京鼎 (3413)-元大-彰化民生券商分點個股進出

台股 » 個股 » 京鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

京鼎

(3413)

可現股當沖

股價
319.5
漲跌
▲22.0
漲幅
+7.39%
成交量
4,083張
產業
上市半導體類股▲1.45%
542人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

京鼎 (3413)籌碼相關－元大-彰化民生券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-彰化民生券商分點個股進出
元大-彰化民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	41.1	308.29	4	309.13	319.50	37.1	2,270	1.63%
2024/05/03	0	0.00	0.2	298.95	297.50	-0.2	2,208	-0.01%
2024/05/02	1.2	292.77	0	0.00	291.00	1.2	2,202	0.05%
2024/04/30	0	291.00	1.1	299.58	302.00	-1.1	2,195	-0.05%
2024/04/29	1	289.50	0.1	293.94	294.50	0.9	2,179	0.04%
2024/04/26	0	0.00	0.1	292.20	290.00	-0.1	2,211	0.00%
2024/04/25	0.1	288.50	0	290.50	288.00	0	2,211	0.00%
2024/04/24	0.1	290.00	0.1	292.42	292.00	0	2,210	0.00%
2024/04/22	0	284.60	0	0.00	279.00	0	2,204	0.00%
2024/04/19	0	283.25	0	290.00	288.00	0	2,180	0.00%
2024/04/18	0.2	294.81	15	296.57	294.00	-14.8	2,134	-0.69%
2024/04/17	15	310.00	0.2	305.54	308.50	14.8	2,098	0.71%
2024/04/16	0.1	296.13	7	295.07	295.50	-6.9	2,086	-0.33%
2024/04/15	9	310.11	1.2	309.92	305.00	7.8	2,079	0.38%
2024/04/12	0	0.00	1.5	311.18	307.50	-1.5	2,064	-0.07%
2024/04/11	0	295.00	0	298.00	296.00	0	2,027	0.00%
2024/04/10	2	302.50	0	302.33	298.50	2	2,012	0.10%
2024/04/09	1.1	301.90	16	303.66	297.00	-14.9	2,000	-0.75%
2024/04/08	0.2	309.21	0	309.00	309.50	0.2	1,976	0.01%
2024/04/03	0	307.50	0	0.00	308.00	0	1,998	0.00%
2024/04/02	0	313.00	1.2	313.21	314.00	-1.2	1,973	-0.06%
2024/04/01	0	0.00	0.1	304.31	304.00	-0.1	1,937	-0.01%
2024/03/29	0	295.38	0	298.00	297.00	0	1,912	0.00%
2024/03/28	1.3	301.35	0	304.00	299.50	1.3	1,878	0.07%
2024/03/27	15.5	311.60	1	304.61	307.50	14.5	1,846	0.79%
2024/03/26	2	311.12	1.1	314.83	299.50	0.9	1,797	0.05%
2024/03/25	0.1	296.95	16.1	297.58	297.50	-16	1,728	-0.93%
2024/03/22	3.2	296.88	5.2	294.87	297.50	-2	1,707	-0.12%
2024/03/21	0.5	295.52	0	0.00	294.00	0.5	1,676	0.03%
2024/03/20	1.1	291.19	0	0.00	290.00	1.1	1,628	0.07%
2024/03/19	19.2	292.38	22	289.89	291.50	-2.8	1,580	-0.18%
2024/03/18	0	0.00	6	268.51	273.50	-6	1,484	-0.41%
2024/03/15	9.4	270.66	8.2	269.89	270.00	1.2	1,435	0.08%
2024/03/14	27.1	262.37	1.3	252.02	263.00	25.8	1,324	1.95%
2024/03/13	0.3	250.85	0	0.00	246.50	0.3	1,239	0.03%
2024/03/12	1	245.50	0	0.00	248.50	1	1,206	0.08%
2024/03/11	0	0.00	1	250.50	244.00	-1	1,186	-0.08%
2024/03/08	2	249.00	0	0.00	248.00	2	1,161	0.17%
2024/03/07	0	0.00	3	259.00	253.50	-3	1,113	-0.27%
2024/03/06	0	0.00	60	253.98	255.00	-60	1,078	-5.56%
2024/03/05	1	249.00	1	254.00	252.50	0	1,055	0.00%
2024/03/04	22	253.55	0	0.00	257.00	22	1,030	2.13%
2024/03/01	1	250.00	5	248.50	247.50	-4	979	-0.41%
2024/02/29	3	240.83	2	239.50	240.00	1	946	0.11%
2024/02/27	2	244.50	0	0.00	244.00	2	924	0.22%
2024/02/26	0	0.00	0	254.00	248.50	0	904	0.00%
2024/02/23	42	252.82	51.1	249.79	250.00	-9.1	848	-1.07%
2024/02/22	50	242.00	1	240.00	245.00	49	789	6.21%
2024/02/19	0	231.00	2	233.00	231.00	-2	713	-0.28%
2024/02/16	0	0.00	5	232.50	233.50	-5	695	-0.72%
2024/02/02	0	0.00	0.1	213.00	212.50	-0.1	619	-0.02%
2024/02/01	1	213.00	0	0.00	212.50	1	612	0.16%
2024/01/31	0.1	215.50	0.1	217.50	216.00	0	605	-0.01%
2024/01/25	0	0.00	0.1	218.00	217.50	-0.1	568	-0.02%
2024/01/22	0	0.00	1	211.50	211.00	-1	533	-0.19%
2024/01/17	1	204.00	1	205.50	203.50	0	488	0.00%
2024/01/16	0	0.00	1	211.00	210.00	-1	472	-0.21%
2024/01/15	0	0.00	1	208.00	208.00	-1	464	-0.22%
2024/01/12	0	0.00	1	209.50	207.00	-1	465	-0.21%
2024/01/11	3	207.00	3	210.00	210.00	0	462	0.00%
2024/01/10	0	0.00	1	210.00	211.00	-1	460	-0.22%
2024/01/09	1	211.00	1.1	208.55	209.00	-0.1	449	-0.02%
2024/01/08	1	204.50	0	0.00	204.50	1	437	0.23%
2023/12/28	0	0.00	3	206.00	206.00	-3	380	-0.79%
2023/12/27	0	0.00	1	205.00	205.50	-1	366	-0.27%
2023/12/19	1	200.50	5	200.00	201.00	-4	351	-1.14%
2023/12/18	1	203.50	0	0.00	204.00	1	349	0.29%
2023/12/15	5	204.00	0	0.00	203.00	5	345	1.45%
2023/12/14	0	0.00	9	206.22	205.50	-9	334	-2.69%
2023/12/08	0	0.00	0.1	194.55	193.50	-0.1	291	-0.02%
2023/11/29	1	198.50	0	0.00	197.50	1	314	0.32%
2023/11/27	0	197.50	5	198.10	195.50	-5	326	-1.53%
2023/11/24	0	198.00	0	0.00	197.50	0	323	0.00%
2023/11/23	0	0.00	0.1	195.00	198.50	-0.1	321	-0.03%
2023/11/21	1	197.50	10	196.50	197.50	-9	324	-2.77%
2023/11/17	0	0.00	1	192.50	192.50	-1	311	-0.32%
2023/11/14	0	0.00	0	192.50	192.00	0	321	-0.01%
2023/11/03	1	185.50	0	0.00	185.00	1	354	0.28%
2023/11/01	0	183.00	0	0.00	182.50	0	365	0.00%
2023/10/26	0	184.50	0	0.00	184.00	0	381	0.00%
2023/10/25	1	186.00	1	187.50	188.00	0	394	0.00%
2023/10/24	1	185.50	0	0.00	185.50	1	396	0.25%
2023/10/20	0	185.50	0	0.00	187.50	0	397	0.00%
2023/10/18	0	188.00	0	0.00	186.50	0	398	0.00%
2023/10/13	0	0.00	0.2	191.00	191.50	-0.2	394	-0.06%
2023/10/12	1	189.00	0.1	191.00	191.00	0.9	395	0.23%
2023/10/11	0	0.00	3	190.50	190.00	-3	394	-0.76%
2023/09/28	1	185.50	0	0.00	185.50	1	417	0.24%
2023/09/22	0	184.50	0	0.00	185.00	0	481	0.00%
2023/09/15	5	189.00	0	0.00	188.50	5	534	0.93%
2023/09/08	0	0.00	0	189.50	189.50	0	587	0.00%
2023/09/07	1	187.00	0	0.00	186.50	1	598	0.17%
2023/09/06	1	187.00	0	186.50	186.50	1	619	0.16%
2023/09/04	1	184.50	0	0.00	184.50	1	625	0.16%
2023/08/28	1	179.50	0	0.00	179.50	1	621	0.16%
2023/08/21	1	178.00	0	0.00	178.50	1	635	0.16%
2023/08/14	2	174.50	0	0.00	173.50	2	613	0.33%
2023/08/11	1	179.00	0	0.00	179.50	1	604	0.17%
2023/08/09	0	178.00	0	0.00	176.50	0	589	0.00%
2023/08/02	1	182.00	0	0.00	182.00	1	580	0.17%
2023/07/31	1	185.00	0	0.00	184.50	1	577	0.17%
2023/07/28	1.1	188.12	0	0.00	188.00	1.1	569	0.18%
2023/07/24	0	181.50	0	0.00	181.00	0	555	0.00%
2023/07/21	0	0.00	1	181.50	181.50	-1	557	-0.18%
2023/07/18	0	185.00	0	0.00	184.50	0	563	0.00%
2023/07/17	0.1	186.00	0	0.00	185.50	0.1	563	0.01%
2023/07/10	3	182.50	0	0.00	181.00	3	565	0.54%
2023/07/07	1	183.50	1	183.50	183.50	0	558	0.00%
2023/07/06	1	184.06	0	0.00	185.50	1	555	0.19%
2023/07/05	1	188.50	0	0.00	188.00	1	543	0.18%
2023/07/04	0.1	192.50	1	190.50	190.00	-0.9	536	-0.17%
2023/07/03	1.1	192.05	1	191.50	191.00	0.1	532	0.02%
2023/06/30	1	202.00	0	0.00	202.00	1	508	0.20%
2023/06/28	0	0.00	11	202.00	202.00	-11	474	-2.32%
2023/06/27	5.1	204.94	5	202.50	201.00	0.1	468	0.02%
2023/06/26	11	205.50	1	205.00	204.50	10	459	2.17%
2023/06/19	0.1	204.50	1	203.50	203.50	-0.9	446	-0.20%
2023/06/16	1	202.50	0	0.00	202.50	1	442	0.23%
2023/06/15	2	206.50	2	205.00	205.00	0	433	0.00%
2023/06/14	1	206.50	0	0.00	205.00	1	423	0.24%
2023/06/13	2	202.75	0	0.00	202.50	2	408	0.49%
2023/06/12	5	199.00	7	201.29	201.00	-2	388	-0.51%
2023/06/09	0	0.00	8	196.75	196.50	-8	359	-2.22%
2023/06/07	0	0.00	10	196.00	195.50	-10	368	-2.72%
2023/06/06	0	0.00	10	194.50	194.00	-10	378	-2.64%
2023/06/05	1	196.00	0	0.00	196.50	1	388	0.26%
2023/05/26	18	191.94	0	0.00	190.50	18	438	4.11%
2023/05/25	2	187.50	0	0.00	190.00	2	438	0.46%
2023/05/24	0	188.50	0	0.00	187.50	0	438	0.00%
2023/05/18	1	188.50	0	0.00	188.50	1	442	0.23%
2023/05/15	2	183.00	0	0.00	183.00	2	456	0.44%
2023/04/28	1	187.00	0	0.00	187.00	1	504	0.20%
2023/04/26	0	184.50	0	0.00	185.00	0	501	0.00%
2023/04/25	0	185.50	0	0.00	185.00	0	500	0.00%
2023/04/24	2.1	188.52	0	0.00	188.00	2.1	493	0.42%
2023/04/19	0.1	192.50	0	0.00	191.00	0.1	491	0.01%
2023/04/18	1	195.00	0	0.00	194.00	1	489	0.20%
2023/04/17	1	196.50	0	0.00	196.00	1	488	0.20%
2023/04/10	1	197.50	0	0.00	198.50	1	494	0.20%
2023/04/06	0	0.00	1	197.00	196.50	-1	491	-0.20%
2023/03/28	1	197.00	0	0.00	195.50	1	501	0.20%
2023/03/24	0	0.00	1	201.50	201.00	-1	510	-0.20%
2023/03/20	2	193.00	0	0.00	195.50	2	508	0.39%
2023/03/17	1	191.50	0	0.00	192.50	1	513	0.19%
2023/03/14	1	193.00	0	0.00	192.50	1	513	0.19%
2023/03/10	3	193.50	0	0.00	194.00	3	523	0.57%
2023/03/09	1	196.50	0	0.00	196.50	1	518	0.19%
2023/03/08	2	199.50	1	199.50	200.00	1	504	0.20%
2023/03/07	2	203.25	0	0.00	202.50	2	493	0.41%
2023/03/06	0	0.00	2	211.00	210.00	-2	464	-0.43%
2023/03/02	1	205.50	0	0.00	205.00	1	460	0.22%
2023/03/01	10	206.50	0	0.00	206.00	10	460	2.17%
2023/02/24	0	0.00	1	208.00	207.50	-1	447	-0.22%
2023/02/23	0	0.00	3	204.50	204.50	-3	440	-0.68%
2023/02/17	1	201.00	11	201.50	201.50	-10	475	-2.11%
2023/02/16	10	204.00	10	204.00	203.50	0	487	0.00%
2023/02/15	1	200.50	0	0.00	201.50	1	510	0.20%
2023/02/14	0	0.00	11	203.18	202.00	-11	521	-2.11%
2023/02/13	10	203.40	7	203.93	204.00	3	552	0.54%
2023/02/10	0	0.00	21	200.05	199.50	-21	556	-3.78%
2023/02/09	0	0.00	1	201.50	200.50	-1	560	-0.18%
2023/02/08	1	202.50	2	203.50	202.50	-1	566	-0.18%
2023/02/07	20	198.50	0	0.00	198.50	20	552	3.62%
2023/02/03	6	195.33	0	0.00	195.00	6	556	1.08%
2022/12/30	3	179.00	0	0.00	178.50	3	623	0.48%
2022/12/28	0	0.00	6	178.75	178.00	-6	628	-0.95%
2022/12/20	0	0.00	2	183.00	182.50	-2	656	-0.30%
2022/12/06	9	195.50	0	0.00	192.50	9	746	1.21%
2022/12/05	5	199.00	0	0.00	198.50	5	747	0.67%
2022/11/25	2	188.50	0	0.00	188.50	2	728	0.27%
2022/11/24	0	0.00	1.1	191.55	192.00	-1.1	725	-0.14%
2022/11/23	0	0.00	2	189.50	189.50	-2	719	-0.28%
2022/11/21	0	0.00	2	189.50	188.50	-2	717	-0.28%
2022/11/15	3	187.83	0	0.00	189.50	3	702	0.43%
2022/11/11	2	184.50	0	0.00	183.50	2	676	0.30%
2022/11/10	1	178.00	0	0.00	178.50	1	652	0.15%
2022/10/13	1.1	168.00	0	0.00	166.00	1.1	521	0.21%
2022/10/11	1	180.00	0	0.00	180.00	1	503	0.20%
2022/10/07	3	190.00	0	0.00	190.00	3	502	0.60%
2022/09/29	0	0.00	3	181.50	181.00	-3	505	-0.59%
2022/09/28	1	184.00	0	0.00	184.00	1	497	0.20%
2022/09/27	1	195.00	0	0.00	194.50	1	486	0.21%
2022/09/19	1	206.50	0	0.00	206.50	1	493	0.20%
2022/09/16	2	209.75	2	210.75	207.00	0	487	0.00%
2022/09/15	7	213.50	0	0.00	213.50	7	483	1.45%
2022/09/13	0	0.00	11	217.45	219.00	-11	452	-2.43%
2022/08/29	0	0.00	3	201.50	203.50	-3	407	-0.74%
2022/08/22	0	0.00	1	206.50	205.00	-1	416	-0.24%
2022/08/19	1	210.00	1	210.00	210.00	0	412	0.00%
2022/08/17	1	203.00	0	0.00	204.50	1	403	0.25%
2022/08/16	0	0.00	1	205.00	204.50	-1	400	-0.25%
2022/07/28	0	0.00	1	198.00	193.50	-1	439	-0.23%
2022/07/15	0.1	187.50	0	0.00	189.00	0.1	454	0.01%
2022/07/11	1	177.50	0	0.00	178.00	1	455	0.22%
2022/07/06	0	0.00	1	167.00	169.00	-1	590	-0.17%
2022/07/01	1	172.00	0	0.00	172.00	1	619	0.16%
2022/06/29	0	0.00	0.1	182.00	183.50	-0.1	617	-0.01%
2022/06/24	0	0.00	0	187.50	186.50	0	624	-0.01%
2022/06/21	1	194.00	1	198.50	198.50	0	633	0.00%
2022/06/20	1	190.00	0	0.00	190.00	1	648	0.15%
2022/06/17	1	199.00	0	0.00	198.50	1	656	0.15%
2022/06/14	1	207.50	0	0.00	210.00	1	701	0.14%
2022/06/13	3	211.17	0	0.00	210.50	3	700	0.43%
2022/06/10	2	218.75	0	0.00	219.50	2	703	0.28%
2022/05/31	0	0.00	1.2	221.42	222.50	-1.2	795	-0.15%
2022/05/26	1	211.00	0	0.00	210.00	1	811	0.12%
2022/05/24	2	212.75	0	0.00	210.00	2	832	0.24%
2022/05/06	1	209.00	0	0.00	216.50	1	911	0.11%
2022/05/04	1	214.00	0	0.00	214.00	1	931	0.11%
2022/05/03	2	213.75	0	0.00	213.50	2	964	0.21%
2022/04/25	0	0.00	0.1	217.55	219.00	-0.1	1,312	-0.01%
2022/04/21	0.1	229.00	0	0.00	231.00	0.1	1,508	0.01%
2022/04/13	2	225.50	2	225.50	227.00	0	1,719	0.00%
2022/04/12	0	0.00	2	238.50	234.50	-2	1,729	-0.12%
2022/03/29	0	0.00	1	236.00	236.50	-1	1,922	-0.05%
2022/03/23	0	0.00	1	237.00	235.00	-1	1,945	-0.05%
2022/03/11	1	212.00	0	0.00	212.50	1	1,999	0.05%
2022/03/09	1	206.50	0	0.00	207.00	1	2,042	0.05%
2022/03/01	0	0.00	2	218.50	219.00	-2	2,044	-0.10%
2022/02/24	2	214.50	12	212.29	211.00	-10	2,034	-0.49%
2022/02/22	0.1	217.00	0	0.00	219.00	0.1	2,028	0.00%
2022/01/21	3	237.17	0	0.00	235.00	3	2,090	0.14%
2022/01/20	3	238.33	1	245.50	245.50	2	2,041	0.10%
2022/01/19	4	247.63	2	249.50	246.50	2	1,993	0.10%
2022/01/17	0	0.00	3	252.67	259.00	-3	1,769	-0.17%
2022/01/14	3	237.00	1	242.00	242.00	2	1,607	0.12%
2022/01/13	1	242.50	0	0.00	245.00	1	1,564	0.06%
2022/01/12	0	0.00	4	249.50	255.00	-4	1,496	-0.27%
2022/01/11	3	240.50	0	0.00	242.00	3	1,425	0.21%
2022/01/10	5	244.70	0	0.00	245.50	5	1,407	0.36%
2022/01/07	1	239.00	0	0.00	240.50	1	1,401	0.07%
2022/01/06	0	0.00	4	251.13	247.00	-4	1,352	-0.30%
2022/01/04	1	239.50	0	0.00	241.00	1	1,262	0.08%
2022/01/03	2	241.75	0	255.50	241.50	2	1,247	0.16%
2021/12/30	1	256.00	0	255.50	255.00	1	1,194	0.08%
2021/12/29	0	0.00	1	258.00	258.00	-1	1,153	-0.09%
2021/12/28	0	0.00	0.1	251.00	252.50	-0.1	1,091	0.00%
2021/12/27	0	0.00	0	248.00	248.50	0	1,063	0.00%
2021/12/23	0.1	238.50	1	241.00	243.00	-1	1,038	-0.09%
2021/12/22	0	235.00	0	0.00	234.00	0	1,008	0.00%
2021/12/17	1	233.00	0	0.00	229.50	1	995	0.10%
2021/12/15	0	0.00	4	233.00	235.00	-4	994	-0.40%
2021/12/13	1	232.00	1	234.50	234.00	0	981	0.00%
2021/12/08	0	0.00	5	241.90	242.00	-5	934	-0.54%
2021/12/07	0	0.00	0.1	232.50	232.50	-0.1	861	-0.01%
2021/12/03	0	0.00	3	233.83	234.00	-3	833	-0.36%
2021/12/01	0	0.00	8	228.63	229.50	-8	781	-1.02%
2021/11/30	0	0.00	3	220.83	224.00	-3	758	-0.40%
2021/11/29	1	211.00	0	0.00	211.00	1	735	0.14%
2021/11/26	1	213.50	0	0.00	213.00	1	737	0.14%
2021/11/23	0	218.00	0	0.00	214.50	0	728	0.00%
2021/11/22	1	218.50	0	0.00	219.00	1	726	0.14%
2021/11/19	1	218.00	0	0.00	217.50	1	730	0.14%
2021/11/18	2	221.00	1	223.00	221.00	1	731	0.14%
2021/11/17	2	224.00	0	0.00	224.00	2	729	0.27%
2021/11/16	1	227.50	2	229.75	226.00	-1	720	-0.14%
2021/11/15	1	231.00	0	0.00	230.00	1	688	0.15%
2021/11/12	2	223.00	0	0.00	226.00	2	673	0.30%
2021/11/04	0	0.00	1	206.00	211.50	-1	608	-0.16%
2021/10/14	0	0.00	2	193.50	192.50	-2	673	-0.30%
2021/10/12	1	190.00	0	0.00	189.50	1	720	0.14%
2021/10/08	1	192.00	0	0.00	192.50	1	752	0.13%
2021/10/01	1	204.00	0	0.00	199.50	1	987	0.10%
2021/09/30	0	0.00	1	206.00	205.50	-1	995	-0.10%
2021/09/23	1	214.50	0	0.00	212.00	1	1,062	0.09%
2021/09/10	0	0.00	1	216.00	218.00	-1	1,234	-0.08%
2021/09/08	1	207.50	1	211.50	208.00	0	1,258	0.00%
2021/09/07	1	212.00	0	0.00	213.00	1	1,269	0.08%
2021/09/03	1	218.00	0	0.00	219.50	1	1,356	0.07%
2021/09/02	1	218.00	0.3	220.00	217.00	0.7	1,408	0.05%
2021/08/31	0.3	216.50	0	0.00	216.50	0.3	1,415	0.02%
2021/08/25	0	0.00	2	211.75	215.00	-2	1,514	-0.13%
2021/08/24	1	215.50	0	0.00	215.50	1	1,555	0.06%
2021/08/23	1	217.00	0	0.00	218.00	1	1,578	0.06%
2021/08/20	2	212.25	1	214.00	212.50	1	1,599	0.06%
2021/08/19	1	213.50	0	0.00	210.50	1	1,617	0.06%
2021/08/18	0	0.00	1	204.00	219.50	-1	1,626	-0.06%
2021/08/16	1	212.50	0	0.00	213.00	1	1,663	0.06%
2021/08/12	1	224.50	1	224.50	226.00	0	1,711	0.00%
2021/08/11	1	224.50	0	0.00	221.50	1	1,727	0.06%
2021/08/09	3	229.67	0	0.00	229.00	3	1,781	0.17%
2021/08/06	2	235.25	0	0.00	234.00	2	1,799	0.11%
2021/08/02	0	0.00	2	240.97	241.00	-2	1,965	-0.10%
2021/07/30	0	238.00	0	0.00	233.00	0	1,992	0.00%
2021/07/28	3	230.00	0	0.00	233.00	3	2,026	0.15%
2021/07/26	0	239.50	1	242.50	240.50	-1	2,092	-0.05%
2021/07/21	2	239.50	1	235.50	234.50	1	2,113	0.05%
2021/07/20	1	239.50	0	0.00	239.00	1	2,113	0.05%
2021/07/19	1	247.00	0	0.00	246.00	1	2,123	0.05%
2021/07/16	1	248.50	0	0.00	252.00	1	2,155	0.05%
2021/07/15	1	258.50	0	0.00	258.00	1	2,161	0.05%
2021/07/14	0	0.00	30	257.85	263.50	-30	2,149	-1.40%
2021/07/13	31.3	261.09	3	259.17	263.50	28.3	2,148	1.32%
2021/07/12	1	247.00	3	247.50	251.50	-2	2,118	-0.09%
2021/07/09	1	236.50	0	0.00	240.50	1	2,111	0.05%
2021/07/08	2	241.25	0	0.00	241.00	2	2,181	0.09%
2021/07/06	0	0.00	1	248.00	245.50	-1	2,273	-0.04%
2021/07/05	0	0.00	1	244.00	245.50	-1	2,330	-0.04%
2021/07/02	0	0.00	0.5	238.54	239.50	-0.5	2,386	-0.02%
2021/06/30	0	0.00	1	239.50	238.50	-1	2,693	-0.04%
2021/06/29	1	236.00	6	238.92	241.00	-5	2,706	-0.18%
2021/06/28	2	233.00	0	0.00	232.50	2	2,697	0.07%
2021/06/23	0	0.00	2	231.50	232.50	-2	2,749	-0.07%
2021/06/22	1	223.50	0	0.00	224.00	1	2,768	0.04%
2021/06/21	4	225.38	0	0.00	223.00	4	2,853	0.14%
2021/06/11	1	237.50	1	237.50	237.50	0	2,855	0.00%
2021/06/10	0	0.00	2.5	239.91	239.00	-2.5	2,820	-0.09%
2021/06/09	0	0.00	1	228.00	228.00	-1	2,779	-0.04%
2021/06/07	0	0.00	1	225.00	230.50	-1	2,825	-0.04%
2021/06/03	1	228.50	1	233.00	232.00	0	2,864	0.00%
2021/06/02	5	230.60	1	228.00	228.00	4	2,879	0.14%
2021/06/01	1	236.00	3	241.00	243.50	-2	2,838	-0.07%
2021/05/31	1	234.00	2	231.50	234.00	-1	2,814	-0.04%
2021/05/27	0	0.00	2	229.00	233.00	-2	2,801	-0.07%
2021/05/26	0	0.00	2	231.00	229.00	-2	2,823	-0.07%
2021/05/25	0	0.00	2	229.25	227.50	-2	2,852	-0.07%
2021/05/24	0	0.00	1	219.50	219.50	-1	2,885	-0.03%
2021/05/21	1	215.50	6	221.50	218.00	-5	2,899	-0.17%
2021/05/20	0	0.00	1	216.00	213.50	-1	2,924	-0.03%
2021/05/18	0	0.00	4	207.13	210.00	-4	2,977	-0.13%
2021/05/17	0.1	191.50	0	0.00	191.00	0.1	3,016	0.00%
2021/05/14	0	0.00	2	211.25	204.00	-2	3,008	-0.07%
2021/05/13	0	0.00	7	205.93	205.50	-7	3,008	-0.23%
2021/05/12	6.1	198.04	0	0.00	193.50	6.1	2,960	0.21%
2021/05/11	8	205.00	1	207.00	208.00	7	2,941	0.24%
2021/05/07	0	0.00	3	218.83	225.50	-3	2,911	-0.10%
2021/05/06	9	208.72	0	0.00	209.00	9	2,916	0.31%
2021/05/04	1.1	220.86	0	0.00	216.50	1.1	2,975	0.04%
2021/05/03	1	225.50	0.6	232.82	225.00	0.4	2,989	0.01%
2021/04/28	0.1	239.73	0.5	239.00	238.00	-0.4	3,236	-0.01%
2021/04/26	0.1	245.17	0	0.00	244.00	0.1	3,314	0.00%
2021/04/23	0.1	246.00	0	0.00	247.00	0.1	3,320	0.00%
2021/04/22	4.2	243.41	0	0.00	242.00	4.2	3,476	0.12%
2021/04/21	0	247.00	0	0.00	250.00	0	3,468	0.00%
2021/04/20	1	243.00	2	247.75	247.00	-1	3,458	-0.03%
2021/04/19	1	243.50	1	245.50	243.50	0	3,479	0.00%
2021/04/16	4.2	251.47	0	0.00	246.00	4.2	3,505	0.12%
2021/04/15	0	0.00	2	261.50	264.50	-2	3,444	-0.06%
2021/04/14	2	255.75	0	0.00	257.00	2	3,437	0.06%
2021/04/13	2	269.25	2	267.75	263.50	0	3,400	0.00%
2021/04/12	1	277.00	15.4	271.41	274.50	-14.4	3,362	-0.43%
2021/04/09	1	265.00	2	269.25	272.00	-1	3,353	-0.03%
2021/04/08	0	0.00	0	280.00	280.50	0	3,287	0.00%
2021/04/07	2.4	260.08	4	271.50	273.00	-1.6	3,197	-0.05%
2021/04/06	1	250.50	7	252.71	258.50	-6	3,015	-0.20%
2021/03/31	3	238.00	0	0.00	233.00	3	2,831	0.11%
2021/03/30	1	240.00	0	0.00	240.50	1	2,801	0.04%
2021/03/29	0	0.00	1	245.50	244.50	-1	2,779	-0.04%
2021/03/26	0	0.00	2.1	247.12	245.00	-2.1	2,753	-0.08%
2021/03/24	17	244.00	8	240.06	239.50	9	2,699	0.33%
2021/03/23	1	228.00	0	0.00	227.50	1	2,619	0.04%
2021/03/22	0	0.00	1	232.00	232.00	-1	2,613	-0.04%
2021/03/19	0	0.00	1	229.50	228.50	-1	2,612	-0.04%
2021/03/17	2	223.00	0	0.00	223.50	2	2,626	0.08%
2021/03/12	1	224.00	0	0.00	225.00	1	2,713	0.04%
2021/03/10	2	220.00	2	218.00	218.00	0	2,834	0.00%
2021/03/09	6	218.58	3	219.00	219.00	3	2,921	0.10%
2021/03/05	2.1	226.80	0	0.00	227.50	2.1	2,936	0.07%
2021/03/04	1.1	228.10	0	0.00	229.50	1.1	2,951	0.04%
2021/03/03	3	234.00	3	236.50	235.50	0	2,966	0.00%
2021/03/02	0.1	239.00	0	0.00	236.50	0.1	2,951	0.00%
2021/02/26	4	242.88	0	0.00	241.00	4	2,971	0.13%
2021/02/24	0	0.00	27	260.06	258.50	-27	3,006	-0.90%
2021/02/22	1	255.00	0	0.00	250.00	1	3,010	0.03%
2021/02/19	184	249.31	26.1	247.56	251.50	157.9	2,999	5.26%	大買/鉅額交易
2021/02/17	25	244.78	5	243.60	245.00	20	3,048	0.66%
2021/02/04	103	226.06	0	0.00	227.50	103	3,019	3.41%	大買/鉅額交易
2021/02/02	1	221.50	1	224.00	224.00	0	3,026	0.00%
2021/02/01	3	211.50	3	214.67	213.50	0	3,035	0.00%
2021/01/29	1	218.00	0	0.00	216.00	1	3,035	0.03%
2021/01/28	4	223.50	2	227.50	222.00	2	3,018	0.07%
2021/01/27	3	233.17	3	234.33	233.00	0	2,991	0.00%
2021/01/26	148.1	239.81	0	0.00	232.00	148.1	2,978	4.97%	大買/鉅額交易
2021/01/25	2	246.50	0.1	251.00	251.00	1.9	2,902	0.06%
2021/01/22	14	247.64	47	249.27	252.00	-33	2,836	-1.16%
2021/01/21	32	243.22	5	243.60	248.50	27	2,676	1.01%
2021/01/20	1	231.50	4	234.00	226.00	-3	2,539	-0.12%
2021/01/18	2	225.50	2	223.50	225.50	0	2,414	0.00%
2021/01/15	12	238.42	30	250.10	230.00	-18	2,378	-0.76%
2021/01/14	15	231.50	3	229.33	231.50	12	2,207	0.54%
2021/01/13	3	227.33	1	230.00	229.00	2	2,165	0.09%
2021/01/12	1	224.50	35	224.44	224.00	-34	2,136	-1.59%
2021/01/11	0	0.00	1	230.00	226.50	-1	2,098	-0.05%
2021/01/08	31.1	224.86	1.2	225.42	221.50	29.9	2,043	1.46%
2021/01/07	1	223.00	1	223.50	223.00	0	2,017	0.00%
2021/01/06	0	0.00	2	221.00	219.50	-2	1,985	-0.10%
2021/01/05	1	216.06	4	216.13	218.50	-3	1,947	-0.15%
2021/01/04	4	217.88	8	219.13	219.50	-4	1,935	-0.21%
2020/12/30	1	205.00	0	0.00	206.00	1	1,885	0.05%
2020/12/29	0	0.00	1	205.50	205.00	-1	1,896	-0.05%
2020/12/28	1	206.00	0	0.00	207.00	1	1,915	0.05%
2020/12/23	0	0.00	1	205.00	209.00	-1	1,969	-0.05%
2020/12/22	1	204.00	0	0.00	203.50	1	1,985	0.05%
2020/12/21	0	210.00	0	0.00	212.00	0	1,977	0.00%
2020/12/18	7	211.86	0	0.00	210.50	7	1,964	0.36%
2020/12/17	0	217.50	2	218.50	217.00	-2	1,957	-0.10%
2020/12/16	2	218.00	0	0.00	216.50	2	1,948	0.10%
2020/12/15	2	214.00	0	0.00	214.00	2	1,946	0.10%
2020/12/14	1	220.00	0	0.00	218.00	1	1,929	0.05%
2020/12/11	3	220.67	0	0.00	220.50	3	1,927	0.16%
2020/12/10	0	227.77	21.1	226.00	227.00	-21	1,896	-1.11%
2020/12/09	2	230.50	3	231.00	230.50	-1	1,870	-0.05%
2020/12/08	0	0.00	5	228.40	227.50	-5	1,832	-0.27%
2020/12/07	4	224.75	1	229.50	222.50	3	1,785	0.17%
2020/12/04	0	0.00	1.1	220.36	221.00	-1.1	1,721	-0.06%
2020/12/03	22.1	215.93	47.1	215.68	215.50	-25	1,631	-1.53%
2020/12/02	20	211.00	19	208.00	206.50	1	1,536	0.07%
2020/12/01	0	0.00	37	202.76	205.50	-37	1,508	-2.45%
2020/11/30	2	204.25	0	0.00	204.50	2	1,525	0.13%
2020/11/27	0.2	208.00	3	209.50	210.50	-2.8	1,511	-0.19%
2020/11/26	1	206.00	10	204.00	205.00	-9	1,490	-0.60%
2020/11/25	2	205.25	0	0.00	204.00	2	1,490	0.13%
2020/11/24	51.1	212.90	3	208.17	209.50	48.1	1,471	3.27%
2020/11/23	4	204.13	2	203.75	204.00	2	1,416	0.14%
2020/11/20	38	208.04	7	207.64	207.00	31	1,431	2.17%
2020/11/18	0	0.00	1	202.00	202.50	-1	1,371	-0.07%
2020/11/17	1	202.00	18	202.25	200.50	-17	1,373	-1.24%
2020/11/16	19	202.13	1	203.00	204.00	18	1,391	1.29%
2020/11/13	0	0.00	2	195.50	195.00	-2	1,329	-0.15%
2020/11/12	0	0.00	1	190.00	191.50	-1	1,327	-0.08%
2020/11/10	2	184.50	0	0.00	185.50	2	1,358	0.15%
2020/11/09	0	0.00	2	190.00	191.50	-2	1,406	-0.14%
2020/11/06	0	0.00	1	184.00	183.50	-1	1,429	-0.07%
2020/11/03	1	172.00	0	0.00	176.00	1	1,524	0.07%
2020/11/02	1	170.00	0	0.00	172.50	1	1,617	0.06%
2020/10/30	1	173.00	0	0.00	173.00	1	1,657	0.06%
2020/10/20	0	0.00	1	183.00	181.50	-1	2,147	-0.05%
2020/10/15	0	0.00	1	184.50	184.50	-1	2,356	-0.04%
2020/10/13	0	0.00	1	183.00	184.00	-1	2,432	-0.04%
2020/10/08	0	0.00	2	182.00	181.50	-2	2,538	-0.08%
2020/10/07	0	0.00	6	181.33	182.00	-6	2,577	-0.23%
2020/10/05	0	0.00	1	182.00	179.00	-1	2,821	-0.04%
2020/09/30	0	0.00	2	179.50	179.50	-2	3,034	-0.07%
2020/09/29	1	181.50	0	0.00	176.00	1	3,088	0.03%
2020/09/28	6	173.67	0	0.00	173.00	6	3,130	0.19%
2020/09/25	5	176.40	0	0.00	174.50	5	3,193	0.16%
2020/09/22	2	183.00	10	183.00	184.50	-8	3,541	-0.23%
2020/09/16	0.5	190.00	0	0.00	188.50	0.5	3,771	0.01%
2020/09/14	0	0.00	3	188.17	188.00	-3	3,817	-0.08%
2020/09/10	2	184.00	0	0.00	183.50	2	3,850	0.05%
2020/09/03	0	0.00	1	194.50	194.00	-1	3,903	-0.03%
2020/08/28	1	195.00	0	0.00	192.00	1	3,959	0.03%
2020/08/27	0	0.00	2	197.00	196.50	-2	3,974	-0.05%
2020/08/24	0	0.00	4	186.00	187.00	-4	3,959	-0.10%
2020/08/21	4	183.25	3	185.00	184.50	1	3,957	0.03%
2020/08/20	5	181.40	6	180.33	182.50	-1	3,937	-0.03%
2020/08/19	3	199.83	10	199.00	198.00	-7	3,897	-0.18%
2020/08/18	0	0.00	1	204.00	204.50	-1	3,885	-0.03%
2020/08/17	2	209.00	4	209.25	207.50	-2	3,883	-0.05%
2020/08/14	0	0.00	2	202.25	204.50	-2	3,885	-0.05%
2020/08/13	6	197.67	0	0.00	197.00	6	3,859	0.16%
2020/08/12	8	198.19	5	202.00	200.50	3	3,805	0.08%
2020/08/11	20	208.35	2	209.00	205.50	18	3,780	0.48%
2020/08/10	1	209.50	20.1	209.51	212.00	-19.1	3,868	-0.49%
2020/08/06	42	222.48	23	220.20	223.00	19	3,942	0.48%
2020/08/05	0	0.00	1	218.00	217.00	-1	3,865	-0.03%
2020/08/04	22	214.59	3	216.00	217.00	19	3,847	0.49%
2020/07/30	2	205.50	0	0.00	204.50	2	3,817	0.05%
2020/07/28	3	206.00	5	210.80	202.50	-2	3,853	-0.05%
2020/07/27	3	205.67	1	215.00	209.00	2	3,798	0.05%
2020/07/24	1	206.00	15	207.57	207.00	-14	3,735	-0.37%
2020/07/23	16	213.47	6.1	214.03	211.50	9.9	3,698	0.27%
2020/07/22	0	0.00	3	201.50	202.00	-3	3,636	-0.08%
2020/07/21	3	201.17	0	0.00	201.50	3	3,689	0.08%
2020/07/17	1	198.50	1	199.00	198.00	0	3,663	0.00%
2020/07/16	5	201.20	0	0.00	200.00	5	3,625	0.14%
2020/07/15	3	205.83	21	205.29	204.00	-18	3,592	-0.50%
2020/07/13	2	212.25	0	0.00	212.00	2	3,696	0.05%
2020/07/10	4	211.25	0	0.00	214.00	4	3,636	0.11%
2020/07/09	28	223.80	67	220.24	228.00	-39	3,519	-1.11%
2020/07/08	50	204.25	1	206.00	207.50	49	3,364	1.46%
2020/07/07	0	0.00	1	204.00	198.00	-1	3,350	-0.03%
2020/07/06	2	196.00	2	199.75	201.50	0	3,364	0.00%
2020/07/03	4	195.00	49	198.10	194.00	-45	3,374	-1.33%
2020/07/02	31	193.23	3	191.17	193.00	28	3,353	0.84%
2020/07/01	18	190.19	4	187.25	184.50	14	3,263	0.43%
2020/06/30	0	0.00	4	180.00	180.00	-4	3,071	-0.13%
2020/06/24	1	178.00	1	180.50	177.50	0	3,050	0.00%
2020/06/23	7	176.64	0	0.00	173.00	7	3,021	0.23%
2020/06/18	0	0.00	1	175.50	175.50	-1	2,991	-0.03%
2020/06/17	0	0.00	1	175.00	175.00	-1	2,973	-0.03%
2020/06/16	1	166.50	1	169.50	171.00	0	2,966	0.00%
2020/06/15	2	167.50	0	0.00	164.00	2	2,980	0.07%
2020/06/12	1	164.00	0	0.00	167.00	1	3,003	0.03%
2020/06/11	3	172.00	2	171.50	168.00	1	3,026	0.03%
2020/06/10	2	178.00	1	178.00	175.50	1	3,039	0.03%
2020/06/09	2	176.00	2	176.50	176.50	0	3,017	0.00%
2020/06/08	2	174.50	0	0.00	175.00	2	3,024	0.07%
2020/06/05	1	174.00	1	176.00	173.50	0	3,006	0.00%
2020/06/04	0	0.00	3	173.67	172.50	-3	2,993	-0.10%
2020/06/02	3	168.83	0	0.00	171.50	3	2,947	0.10%
2020/06/01	0	0.00	1	167.00	166.00	-1	2,896	-0.03%
2020/05/28	1	170.50	1	168.00	167.00	0	2,869	0.00%
2020/05/27	1	170.00	11.1	169.05	169.00	-10.1	2,865	-0.35%
2020/05/21	9	168.00	0	0.00	168.00	9	2,827	0.32%
2020/05/15	6	169.50	3	170.17	166.00	3	2,818	0.11%
2020/05/14	6	176.33	20	177.55	167.00	-14	2,711	-0.52%
2020/05/13	1	184.00	4.1	182.68	185.00	-3.1	2,663	-0.12%
2020/05/12	0	0.00	1	176.50	177.50	-1	2,635	-0.04%
2020/05/11	1	175.50	0	0.00	176.00	1	2,668	0.04%
2020/05/08	1	174.00	2	176.75	173.50	-1	2,647	-0.04%
2020/05/07	1	167.00	1	168.50	170.00	0	2,576	0.00%
2020/05/06	2	170.75	2	172.50	166.50	0	2,572	0.00%
2020/05/05	0	0.00	3	168.33	168.00	-3	2,557	-0.12%
2020/05/04	1	158.00	0	0.00	165.50	1	2,534	0.04%
2020/04/30	4	165.13	2	168.25	165.00	2	2,497	0.08%
2020/04/29	1	159.50	1	159.00	160.00	0	2,460	0.00%
2020/04/28	16	157.84	0	0.00	159.50	16	2,441	0.66%
2020/04/27	5	152.80	3	153.83	153.00	2	2,406	0.08%
2020/04/24	1	145.00	2	145.50	147.00	-1	2,341	-0.04%
2020/04/23	0	0.00	20	142.18	144.50	-20	2,367	-0.84%
2020/04/22	1	138.00	1	139.50	142.00	0	2,361	0.00%
2020/04/21	2	138.50	1	141.00	136.00	1	2,359	0.04%
2020/04/20	17	141.50	0	0.00	141.50	17	2,427	0.70%
2020/04/17	5	146.30	4	142.00	142.00	1	2,523	0.04%
2020/04/13	5	137.30	5	136.80	134.50	0	2,329	0.00%
2020/04/09	1	141.50	1	136.00	140.50	0	2,262	0.00%
2020/04/08	8	135.38	7	135.14	138.00	1	2,202	0.05%
2020/04/07	0	0.00	1	128.00	131.00	-1	2,130	-0.05%
2020/04/06	1	118.50	0	0.00	119.50	1	2,113	0.05%
2020/03/31	1	118.50	0	0.00	116.00	1	2,192	0.05%
2020/03/30	1	114.00	1	111.00	115.00	0	2,209	0.00%
2020/03/25	1	108.00	1	109.50	112.00	0	2,161	0.00%
2020/03/18	0	0.00	1	103.50	103.00	-1	2,441	-0.04%
2020/03/17	0	0.00	2	107.50	104.00	-2	2,585	-0.08%
2020/03/13	0	0.00	6	120.00	120.00	-6	2,705	-0.22%
2020/03/12	1	138.00	2	137.25	133.00	-1	2,726	-0.04%
2020/03/11	5	155.60	0	0.00	147.50	5	2,704	0.18%
2020/03/09	5	153.40	5	151.20	152.00	0	2,673	0.00%
2020/03/04	2	164.50	0	0.00	163.50	2	2,687	0.07%
2020/03/02	2	167.25	1	169.50	166.00	1	2,752	0.04%
2020/02/27	0.1	167.00	1	172.50	167.00	-0.9	2,776	-0.03%
2020/02/26	1	172.50	1	175.00	173.00	0	2,779	0.00%
2020/02/25	2	176.50	1	178.00	177.50	1	2,777	0.04%
2020/02/24	4	180.38	1	183.00	181.00	3	2,782	0.11%
2020/02/20	14	190.61	14	192.07	190.00	0	2,838	0.00%
2020/02/19	1	187.00	0	0.00	186.00	1	2,896	0.03%
2020/02/14	6	191.00	6	192.25	188.50	0	2,893	0.00%
2020/02/13	3	184.00	4	185.75	185.00	-1	2,839	-0.04%
2020/02/12	1	181.50	0	0.00	186.00	1	2,820	0.04%
2020/02/03	0	0.00	1	165.00	170.00	-1	2,887	-0.03%
2020/01/30	1	175.50	0	0.00	175.50	1	2,985	0.03%
2020/01/20	0	0.00	0.1	194.50	194.50	-0.1	3,005	0.00%
2020/01/17	2	205.00	5	207.70	197.00	-3	3,008	-0.10%
2020/01/16	1	200.50	1	200.00	200.50	0	2,917	0.00%
2020/01/15	2	197.00	1	194.50	195.50	1	2,911	0.03%
2020/01/14	2	200.75	5	201.80	197.50	-3	2,932	-0.10%
2020/01/13	5	195.70	3	195.17	197.50	2	2,860	0.07%
2020/01/10	1	183.50	2	183.75	184.00	-1	2,870	-0.03%
2020/01/09	3	184.33	4	184.88	185.00	-1	2,927	-0.03%
2020/01/08	1	181.00	1	180.00	180.00	0	2,889	0.00%
2020/01/06	1	178.00	1	178.50	181.00	0	2,851	0.00%
2020/01/02	0	0.00	1	183.00	184.50	-1	2,778	-0.04%
2019/12/30	1	179.00	0	0.00	179.00	1	2,718	0.04%
2019/12/27	2	184.00	1	185.00	184.00	1	2,679	0.04%
2019/12/24	2.1	185.10	0	0.00	182.00	2.1	2,520	0.08%
2019/12/23	0	0.00	1	187.00	185.50	-1	2,494	-0.04%
2019/12/20	1	190.00	0	0.00	188.00	1	2,462	0.04%
2019/12/18	2	197.00	1	196.50	197.00	1	2,380	0.04%
2019/12/17	1	200.00	1	203.00	203.00	0	2,330	0.00%
2019/12/16	3.1	201.24	2	198.50	198.50	1.1	2,283	0.05%
2019/12/13	9	209.67	8	203.25	200.00	1	2,206	0.05%
2019/12/12	7	201.64	11	204.64	207.50	-4	1,988	-0.20%
2019/12/11	2	187.25	3	188.50	189.00	-1	1,811	-0.06%
2019/12/06	1	161.00	0	0.00	162.00	1	1,552	0.06%
2019/12/03	1	161.00	0	0.00	160.00	1	1,503	0.07%
2019/11/27	0	0.00	1	173.00	171.00	-1	1,408	-0.07%
2019/11/21	1	164.00	0	0.00	167.50	1	1,274	0.08%
2019/11/19	1	175.50	1	174.00	174.00	0	1,225	0.00%
2019/11/18	6	168.67	6	170.08	175.50	0	1,159	0.00%
2019/11/15	4	163.88	4	163.25	164.00	0	1,052	0.00%
2019/11/14	2	160.50	2.1	160.98	161.00	-0.1	1,006	-0.01%
2019/11/06	0	0.00	2	166.00	165.00	-2	931	-0.21%
2019/11/05	3	162.50	5	163.00	164.00	-2	872	-0.23%
2019/11/04	0	0.00	1.1	165.38	164.00	-1.1	855	-0.12%
2019/11/01	0	0.00	7	163.36	164.00	-7	822	-0.85%
2019/10/31	1	164.00	1	159.00	159.00	0	796	0.00%
2019/10/30	0	0.00	1.2	164.00	165.00	-1.2	763	-0.16%
2019/10/29	2	159.00	2	158.75	163.00	0	709	0.00%
2019/10/28	1	153.50	9	153.17	154.50	-8	624	-1.28%
2019/10/25	0	0.00	1	147.00	147.00	-1	588	-0.17%
2019/10/24	1	143.00	1	145.50	148.00	0	568	0.00%
2019/10/23	8	142.94	0	0.00	144.00	8	549	1.46%
2019/10/22	1	148.00	8	147.50	147.00	-7	525	-1.33%
2019/10/21	3	142.00	2.1	141.74	142.50	1	479	0.20%
2019/10/18	6	141.67	1	141.00	142.50	5	460	1.09%
2019/10/17	0	0.00	2	129.25	133.00	-2	334	-0.60%
2019/10/16	0	0.00	1	122.50	121.00	-1	260	-0.38%
2019/10/15	0	0.00	1	117.50	118.50	-1	256	-0.39%
2019/10/09	1	112.50	0	0.00	112.00	1	258	0.39%
2019/10/04	0	0.00	1	115.50	114.50	-1	268	-0.37%
2019/10/03	1	114.50	0	0.00	114.50	1	269	0.37%
2019/10/02	1	114.50	0	0.00	115.50	1	271	0.37%
2019/09/25	0	0.00	2	119.50	118.50	-2	290	-0.69%
2019/09/19	1	121.00	1	120.50	121.00	0	288	0.00%
2019/09/11	1	115.50	0	0.00	115.50	1	309	0.32%
2019/08/13	0	0.00	1	109.50	109.00	-1	431	-0.23%
2019/08/05	1	112.00	0	0.00	111.50	1	476	0.21%
2019/08/01	1	119.50	0	0.00	119.00	1	506	0.20%
2019/07/25	0	0.00	1	124.00	125.00	-1	520	-0.19%
2019/07/19	0	0.00	3	130.50	130.50	-3	514	-0.58%
2019/07/18	1	127.50	5.5	127.28	127.50	-4.5	505	-0.88%
2019/07/16	1	129.00	0	0.00	129.00	1	529	0.19%
2019/07/12	1	129.00	0	0.00	128.00	1	590	0.17%
2019/06/24	0	0.00	1	119.00	120.50	-1	757	-0.13%
2019/06/21	5	126.60	3	124.33	121.00	2	758	0.26%
2019/06/19	0	0.00	1	119.00	119.50	-1	741	-0.13%
2019/06/13	0	0.00	1	118.50	118.00	-1	779	-0.13%
2019/06/06	1	118.00	0	0.00	115.00	1	783	0.13%
2019/06/03	0	0.00	1	114.00	112.50	-1	793	-0.13%
2019/05/31	0	0.00	3	115.00	116.00	-3	791	-0.38%
2019/05/30	3	109.50	0	0.00	116.50	3	784	0.38%
2019/05/29	1	107.50	0	0.00	106.00	1	781	0.13%
2019/05/27	2	106.25	0	0.00	105.00	2	821	0.24%
2019/05/24	1	110.50	0	0.00	109.50	1	868	0.12%
2019/05/15	1	115.00	0	0.00	117.00	1	926	0.11%
2019/05/14	1	110.00	0	0.00	113.50	1	933	0.11%
2019/05/10	3	125.00	0	0.00	124.50	3	936	0.32%
2019/05/07	1	139.00	0	0.00	139.50	1	1,067	0.09%
2019/05/06	1	139.00	2	138.50	137.50	-1	1,080	-0.09%
2019/04/29	1	142.00	1	141.00	140.50	0	1,068	0.00%
2019/04/22	2	150.25	1	149.50	149.50	1	1,057	0.09%
2019/04/19	1	146.50	1	146.00	147.50	0	1,052	0.00%
2019/04/18	1	153.50	0	0.00	144.50	1	1,041	0.10%
2019/04/15	2	142.50	0	0.00	141.50	2	990	0.20%
2019/04/09	3	147.50	2	148.00	147.50	1	977	0.10%
2019/04/08	1	148.00	10	150.00	147.00	-9	978	-0.92%
2019/04/03	0	0.00	1	146.00	146.00	-1	964	-0.10%
2019/04/01	1	141.00	1.2	144.25	143.50	-0.2	912	-0.02%
2019/03/28	1	138.00	0	0.00	138.50	1	876	0.11%
2019/03/25	0	0.00	1	138.50	138.00	-1	885	-0.11%
2019/03/21	0	0.00	1	141.00	141.00	-1	872	-0.11%
2019/03/19	0	0.00	2	140.00	140.50	-2	868	-0.23%
2019/03/14	2.2	132.68	0	0.00	132.00	2.2	857	0.26%
2019/03/12	1	134.50	0	0.00	134.50	1	872	0.11%
2019/03/11	1	136.00	1	133.50	132.50	0	883	0.00%
2019/03/07	1	140.00	0	0.00	137.00	1	905	0.11%
2019/02/26	12	144.17	1	143.50	143.50	11	966	1.14%
2019/02/25	0	0.00	2	146.00	147.00	-2	1,019	-0.20%
2019/02/12	2	143.25	0	0.00	143.00	2	1,066	0.19%
2019/01/29	4	144.00	1	142.50	141.00	3	1,037	0.29%
2019/01/28	0	0.00	1	141.00	145.00	-1	998	-0.10%
2019/01/16	0	0.00	1	128.00	130.00	-1	1,011	-0.10%
2019/01/11	1	128.00	0	0.00	125.50	1	1,024	0.10%
2019/01/10	1	130.50	0	0.00	130.00	1	1,016	0.10%
2019/01/03	0	0.00	2	131.25	129.50	-2	1,046	-0.19%
2018/12/25	1	122.50	0	0.00	127.50	1	1,079	0.09%
2018/12/21	4	122.63	0	0.00	126.00	4	1,112	0.36%
2018/12/19	0	0.00	4	126.63	126.50	-4	1,129	-0.35%
2018/12/13	1	135.00	0	0.00	134.00	1	1,158	0.09%
2018/12/07	1	133.50	0	0.00	131.50	1	1,185	0.08%
2018/12/03	1	144.50	1	144.50	145.00	0	1,231	0.00%
2018/11/30	0	0.00	1	136.50	136.50	-1	1,214	-0.08%
2018/11/28	0	0.00	1	141.00	138.00	-1	1,224	-0.08%
2018/11/26	1	133.00	0	0.00	132.00	1	1,173	0.09%
2018/11/23	0	0.00	4	133.75	130.00	-4	1,160	-0.34%
2018/11/22	1	131.50	2	130.50	132.00	-1	1,130	-0.09%
2018/11/21	0	0.00	12	122.42	125.00	-12	1,061	-1.13%
2018/11/19	2	118.00	2	121.00	120.00	0	1,044	0.00%
2018/11/16	4	118.50	2	118.25	118.00	2	1,039	0.19%
2018/11/15	1	121.00	0	0.00	120.50	1	1,033	0.10%
2018/11/14	4	119.50	0	0.00	118.50	4	1,036	0.39%
2018/11/12	0	0.00	4	121.00	122.00	-4	1,063	-0.38%
2018/11/08	1	111.00	0	0.00	110.00	1	1,047	0.10%
2018/11/02	4	115.00	1	117.00	114.50	3	1,079	0.28%
2018/11/01	5	114.90	5	114.80	114.00	0	1,064	0.00%
2018/10/30	0	0.00	1	97.50	98.10	-1	1,026	-0.10%
2018/10/29	1	96.70	1	97.80	96.70	0	1,029	0.00%
2018/10/26	1	97.30	2	99.80	96.40	-1	1,029	-0.10%
2018/10/25	4	100.25	1	98.60	98.00	3	1,025	0.29%
2018/10/24	2	107.00	0	0.00	107.00	2	1,017	0.20%
2018/10/15	0	0.00	2	112.50	112.50	-2	1,062	-0.19%
2018/10/12	2	108.25	1	109.00	108.50	1	1,058	0.09%
2018/10/05	0	0.00	1	127.00	127.00	-1	1,072	-0.09%
2018/10/03	1	136.00	0	0.00	136.00	1	1,085	0.09%
2018/10/02	0	0.00	2	140.00	139.00	-2	1,099	-0.18%
2018/09/27	3	138.83	0	0.00	137.50	3	1,111	0.27%
2018/09/26	1	141.00	1	142.00	140.50	0	1,113	0.00%
2018/09/25	0	0.00	1	138.00	138.00	-1	1,112	-0.09%
2018/09/21	2	135.00	0	0.00	135.50	2	1,113	0.18%
2018/09/20	0	0.00	0.1	133.50	132.50	-0.1	1,116	-0.01%
2018/09/18	1	135.50	0	0.00	135.00	1	1,147	0.09%
2018/09/17	1	139.50	1	143.50	140.00	0	1,152	0.00%
2018/09/14	0	0.00	1	142.00	143.00	-1	1,147	-0.09%
2018/09/12	2	136.00	1	137.50	137.50	1	1,125	0.09%
2018/09/11	1	134.50	2	137.75	140.50	-1	1,129	-0.09%
2018/09/10	0	0.00	4	139.00	138.50	-4	1,111	-0.36%
2018/09/03	0.4	156.00	0.1	156.00	156.00	0.4	1,058	0.03%
2018/08/30	0	0.00	1	159.50	160.50	-1	1,082	-0.09%
2018/08/29	1	159.00	0	0.00	159.00	1	1,109	0.09%
2018/08/27	0	0.00	1	160.50	159.50	-1	1,130	-0.09%
2018/08/20	4	155.88	0	0.00	150.50	4	1,284	0.31%
2018/08/15	1	163.50	0	0.00	164.00	1	1,273	0.08%
2018/08/13	2	168.50	0	0.00	166.00	2	1,293	0.15%
2018/08/06	0	0.00	1	180.00	181.00	-1	1,362	-0.07%
2018/08/01	1	179.50	1	179.00	179.00	0	1,421	0.00%
2018/07/27	0	0.00	1	178.50	181.00	-1	1,422	-0.07%
2018/07/26	0	0.00	3	178.17	177.50	-3	1,416	-0.21%
2018/07/25	0	0.00	1	180.50	179.00	-1	1,414	-0.07%
2018/07/24	1	177.50	4	179.75	180.50	-3	1,423	-0.21%
2018/07/23	9	191.72	0	0.00	191.00	9	1,417	0.63%
2018/07/18	0	0.00	3	194.50	194.50	-3	1,482	-0.20%
2018/07/13	3	191.00	3	192.33	193.00	0	1,478	0.00%
2018/07/10	0	0.00	2	178.75	181.50	-2	1,507	-0.13%
2018/07/09	1	172.00	0	0.00	172.50	1	1,495	0.07%
2018/07/02	1	186.00	0	0.00	184.00	1	1,474	0.07%
2018/06/29	1	189.00	0	0.00	189.50	1	1,478	0.07%
2018/06/28	2	178.00	1	184.50	194.50	1	1,463	0.07%
2018/06/26	1	182.50	5	183.00	184.00	-4	1,439	-0.28%
2018/06/25	2	190.50	0	0.00	189.50	2	1,431	0.14%
2018/06/19	1	195.50	0	0.00	193.50	1	1,502	0.07%
2018/06/14	1	205.50	0	0.00	200.50	1	1,520	0.07%
2018/06/13	1	205.00	0	0.00	204.00	1	1,527	0.07%
2018/06/11	5	210.50	1	210.50	209.50	4	1,540	0.26%
2018/06/08	1	213.50	0	0.00	213.00	1	1,547	0.06%
2018/06/07	1	215.00	0	0.00	215.00	1	1,558	0.06%
2018/06/06	0	0.00	21	215.31	214.50	-21	1,593	-1.32%
2018/06/04	5	209.50	63	209.93	210.00	-58	1,600	-3.62%
2018/05/30	16	213.66	0	0.00	211.00	16	1,615	0.99%
2018/05/29	18	215.47	28	215.36	219.00	-10	1,591	-0.63%
2018/05/28	2	212.00	45	211.17	212.50	-43	1,542	-2.79%
2018/05/24	0	0.00	1	210.00	206.00	-1	1,541	-0.06%
2018/05/23	4	202.00	8	202.50	204.50	-4	1,529	-0.26%
2018/05/22	4	204.25	0	0.00	201.50	4	1,543	0.26%
2018/05/21	1	203.00	0	0.00	204.00	1	1,585	0.06%
2018/05/18	5	207.50	0	0.00	208.00	5	1,623	0.31%
2018/05/17	10	201.65	0	0.00	201.50	10	1,667	0.60%
2018/05/16	3	202.00	0	0.00	200.00	3	1,690	0.18%
2018/05/15	22	209.98	0	0.00	206.00	22	1,714	1.28%
2018/05/14	29	212.02	23	213.43	214.50	6	1,753	0.34%
2018/05/11	54	206.48	0	0.00	204.00	54	1,738	3.11%
2018/05/07	20	196.00	23	198.80	198.50	-3	1,793	-0.17%
2018/04/27	1	187.00	0	0.00	190.00	1	2,114	0.05%
2018/04/26	1	187.50	0	0.00	185.00	1	2,245	0.04%
2018/04/25	3	187.50	100	186.00	187.50	-97	2,284	-4.25%
2018/04/24	1	192.00	0	0.00	191.50	1	2,421	0.04%
2018/04/23	1	200.00	0	0.00	200.50	1	2,406	0.04%
2018/04/17	1	215.00	0	0.00	214.00	1	2,543	0.04%
2018/04/16	11	223.36	0	0.00	224.00	11	2,546	0.43%
2018/03/30	0	0.00	1	237.00	232.50	-1	2,888	-0.03%
2018/03/28	1	234.50	1	234.00	232.00	0	2,950	0.00%
2018/03/27	1	237.00	1	238.50	237.00	0	2,948	0.00%
2018/03/26	1	227.50	0	0.00	228.00	1	2,958	0.03%
2018/03/23	1	227.50	0	0.00	227.00	1	2,979	0.03%
2018/03/22	0	0.00	2	246.50	242.00	-2	2,956	-0.07%
2018/03/19	0	0.00	2	253.00	252.00	-2	2,960	-0.07%
2018/03/13	0	0.00	1	253.00	249.00	-1	3,069	-0.03%
2018/03/12	0	0.00	1	256.00	244.50	-1	3,111	-0.03%
2018/03/09	3	246.33	2	239.50	248.00	1	3,085	0.03%
2018/03/07	1	239.00	4	243.25	236.00	-3	3,074	-0.10%
2018/03/06	0	0.00	1	236.00	233.50	-1	3,083	-0.03%
2018/03/05	3	239.33	2.1	233.50	232.00	0.9	3,121	0.03%
2018/03/01	1	239.00	0	0.00	240.00	1	3,140	0.03%
2018/02/27	14	242.89	1	236.50	238.00	13	3,152	0.41%
2018/02/26	1	233.00	0	0.00	232.00	1	3,115	0.03%
2018/02/23	2	238.75	1	239.50	232.00	1	3,147	0.03%
2018/02/21	1	231.00	2	238.00	240.00	-1	3,208	-0.03%
2018/02/12	1	223.00	4	220.13	220.00	-3	3,204	-0.09%
2018/02/09	2	202.75	0	0.00	205.50	2	3,266	0.06%
2018/02/06	14	222.11	0	0.00	221.50	14	3,433	0.41%
2018/02/05	10	245.00	1	243.00	246.00	9	3,379	0.27%
2018/02/01	10	258.00	0	0.00	256.00	10	3,386	0.30%
2018/01/31	1	261.50	1	260.00	260.00	0	3,365	0.00%
2018/01/30	1	260.00	0	0.00	258.00	1	3,335	0.03%
2018/01/29	21	272.21	2	272.25	269.00	19	3,294	0.58%
2018/01/26	11	273.55	0	0.00	268.00	11	3,271	0.34%
2018/01/25	77	280.22	1	281.50	273.50	76	3,238	2.35%
2018/01/24	1	278.00	1	279.00	280.00	0	3,199	0.00%
2018/01/23	13	276.81	2	275.50	279.50	11	3,148	0.35%
2018/01/22	0	0.00	61	269.99	273.50	-61	2,995	-2.04%
2018/01/19	1	250.00	2	246.50	249.00	-1	2,870	-0.03%
2018/01/18	62	247.14	1	250.00	243.00	61	2,824	2.16%
2018/01/17	12	238.50	12	233.00	239.00	0	2,715	0.00%
2018/01/16	1	236.00	32	236.78	234.50	-31	2,692	-1.15%
2018/01/15	1	235.50	9	232.89	230.50	-8	2,631	-0.30%
2018/01/12	1	231.00	21	231.83	231.00	-20	2,612	-0.77%
2018/01/11	12	226.13	2	226.25	224.50	10	2,565	0.39%
2018/01/10	21	226.69	1	227.00	225.00	20	2,561	0.78%
2018/01/09	0	0.00	10	232.20	233.00	-10	2,555	-0.39%
2018/01/08	41	229.63	12	230.54	228.50	29	2,562	1.13%
2018/01/05	10	228.00	0	0.00	227.00	10	2,518	0.40%
2018/01/04	1	229.00	74	230.39	230.00	-73	2,498	-2.92%
2018/01/03	0	0.00	3	219.50	219.50	-3	2,423	-0.12%
2018/01/02	5	206.50	0	0.00	207.00	5	2,378	0.21%