京鼎 (3413)-國泰-新莊券商分點個股進出

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
297.5
漲跌
--
漲幅
0.00%
成交量
912張
產業
上市半導體類股
543人加入追蹤

立即追蹤
本地時間:14:30

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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/05/03	0	0.00	0.2	300.00	297.50	-0.2	2,208	-0.01%
2024/05/02	1.2	292.91	0	0.00	291.00	1.2	2,202	0.05%
2024/04/30	0	0.00	0.9	299.97	302.00	-0.9	2,195	-0.04%
2024/04/26	0	0.00	1	292.00	290.00	-1	2,211	-0.05%
2024/04/25	2	288.75	1	290.00	288.00	1	2,211	0.05%
2024/04/24	1	290.00	1	289.04	292.00	0	2,210	0.00%
2024/04/23	0.1	281.26	0	0.00	284.00	0.1	2,208	0.00%
2024/04/22	0	280.00	0	0.00	279.00	0	2,204	0.00%
2024/04/19	0.2	285.32	0	0.00	288.00	0.2	2,180	0.01%
2024/04/18	4	295.91	3	292.50	294.00	1	2,134	0.05%
2024/04/17	2.1	303.78	3	310.17	308.50	-1	2,098	-0.05%
2024/04/16	0	293.00	0.3	296.50	295.50	-0.2	2,086	-0.01%
2024/04/15	1	304.50	1	307.50	305.00	0	2,079	0.00%
2024/04/12	0	0.00	2.3	307.93	307.50	-2.3	2,064	-0.11%
2024/04/11	0.1	295.01	0	0.00	296.00	0.1	2,027	0.01%
2024/04/10	1	302.00	1.1	303.47	298.50	-0.1	2,012	-0.01%
2024/04/09	2.2	297.39	0	0.00	297.00	2.2	2,000	0.11%
2024/04/08	0	307.00	1	309.49	309.50	-1	1,976	-0.05%
2024/04/03	1.2	307.45	0	0.00	308.00	1.2	1,998	0.06%
2024/04/02	0	0.00	1	312.50	314.00	-1	1,973	-0.05%
2024/04/01	1	304.99	3	306.00	304.00	-2	1,937	-0.10%
2024/03/29	0	295.00	0.1	295.00	297.00	0	1,912	0.00%
2024/03/28	1	302.00	0	0.00	299.50	1	1,878	0.05%
2024/03/27	0	0.00	0	309.55	307.50	0	1,846	0.00%
2024/03/26	2.2	305.46	4.3	308.87	299.50	-2.1	1,797	-0.12%
2024/03/25	1.1	299.27	2	297.00	297.50	-0.9	1,728	-0.05%
2024/03/22	2.1	297.58	1	294.00	297.50	1	1,707	0.06%
2024/03/21	3.1	294.51	6	295.92	294.00	-2.9	1,676	-0.18%
2024/03/20	4.3	293.74	3	291.67	290.00	1.3	1,628	0.08%
2024/03/19	30.5	281.75	1	290.01	291.50	29.5	1,580	1.87%
2024/03/18	0	0.00	1	274.00	273.50	-1	1,484	-0.07%
2024/03/15	5	268.60	4	270.89	270.00	1	1,435	0.07%
2024/03/14	0.1	263.00	0	262.00	263.00	0.1	1,324	0.00%
2024/03/11	0	245.50	0	0.00	244.00	0	1,186	0.00%
2024/03/08	0	251.33	2	251.25	248.00	-2	1,161	-0.17%
2024/03/07	1	253.50	1	256.50	253.50	0	1,113	0.00%
2024/03/06	2	251.75	1	252.50	255.00	1	1,078	0.09%
2024/03/05	1	248.50	2	252.00	252.50	-1	1,055	-0.09%
2024/03/04	1	255.49	0	0.00	257.00	1	1,030	0.10%
2024/02/26	0	0.00	8	253.63	248.50	-8	904	-0.88%
2024/02/23	5	251.70	6	250.33	250.00	-1	848	-0.12%
2024/02/22	3	244.50	0	239.00	245.00	3	789	0.38%
2024/02/21	1	230.00	0	0.00	230.00	1	734	0.14%
2024/02/20	0	0.00	1	235.00	231.00	-1	726	-0.14%
2024/02/16	1	229.50	0	235.50	233.50	1	695	0.14%
2024/02/02	0	214.00	0	0.00	212.50	0	619	0.00%
2024/02/01	1	213.50	0	0.00	212.50	1	612	0.16%
2024/01/31	0	0.00	1	215.00	216.00	-1	605	-0.17%
2024/01/30	0	0.00	1	217.50	217.50	-1	595	-0.17%
2024/01/29	1	215.00	8	213.88	214.00	-7	582	-1.20%
2024/01/26	1	216.96	0	0.00	213.50	1	579	0.18%
2024/01/25	1	217.00	0	0.00	217.50	1	568	0.18%
2024/01/24	1	215.50	0	0.00	213.00	1	552	0.18%
2024/01/23	2	213.50	0	0.00	215.00	2	546	0.37%
2024/01/22	1	212.00	1	215.00	211.00	0	533	0.00%
2024/01/17	0	0.00	12	206.21	203.50	-12	488	-2.46%
2024/01/12	0	0.00	0	209.50	207.00	0	465	0.00%
2024/01/10	1	208.50	0	210.50	211.00	1	460	0.22%
2024/01/05	0	0.00	0	208.50	207.00	0	432	0.00%
2024/01/04	0	0.00	1	207.50	206.50	-1	427	-0.23%
2024/01/02	0	0.00	1	209.50	210.50	-1	426	-0.23%
2023/12/29	2	213.00	0.8	210.00	210.50	1.2	416	0.29%
2023/12/27	0	0.00	1	204.00	205.50	-1	366	-0.27%
2023/12/22	2	200.25	1	201.00	199.50	1	353	0.28%
2023/12/21	1	198.50	0	0.00	200.00	1	353	0.28%
2023/12/18	1	203.00	1	204.00	204.00	0	349	0.00%
2023/12/15	0	205.50	1	203.00	203.00	-1	345	-0.29%
2023/12/12	6	199.17	3	198.50	198.00	3	303	0.99%
2023/12/11	5	194.00	0	0.00	194.50	5	291	1.71%
2023/12/08	0	0.00	1	194.00	193.50	-1	291	-0.34%
2023/12/04	0	0.00	0.1	199.00	198.00	-0.1	313	-0.03%
2023/11/30	0	196.00	0	0.00	197.50	0	314	0.00%
2023/11/29	0.1	197.50	0	0.00	197.50	0.1	314	0.03%
2023/11/28	0	0.00	1	199.50	199.00	-1	330	-0.30%
2023/11/27	0	195.50	0	0.00	195.50	0	326	0.00%
2023/11/24	0	197.50	0	0.00	197.50	0	323	0.00%
2023/11/20	0	0.00	1	194.00	194.00	-1	314	-0.32%
2023/11/17	0	0.00	1	192.50	192.50	-1	311	-0.32%
2023/11/16	1	192.00	0	0.00	193.00	1	313	0.32%
2023/11/14	0	0.00	1	192.00	192.00	-1	321	-0.31%
2023/11/13	2	189.00	1	191.00	188.00	1	316	0.32%
2023/10/31	0	0.00	0	184.00	182.50	0	366	-0.01%
2023/10/16	0	0.00	2	191.25	191.50	-2	394	-0.51%
2023/10/13	1	191.00	0	0.00	191.50	1	394	0.25%
2023/10/12	0	0.00	2	191.00	191.00	-2	395	-0.51%
2023/10/05	0	0.00	2	188.00	188.00	-2	388	-0.51%
2023/09/21	6	184.17	0	0.00	184.00	6	494	1.21%
2023/09/20	0	188.00	0	0.00	187.50	0	499	0.00%
2023/09/13	0	0.00	1	187.50	187.00	-1	542	-0.18%
2023/09/11	0	188.00	0	0.00	185.50	0	569	0.00%
2023/09/08	0	0.00	1	189.50	189.50	-1	587	-0.17%
2023/09/07	1	187.50	1	189.00	186.50	0	598	0.00%
2023/09/06	0	0.00	1	187.00	186.50	-1	619	-0.16%
2023/09/04	1	183.50	1	185.50	184.50	0	625	0.00%
2023/09/01	0	0.00	2	186.50	186.00	-2	628	-0.32%
2023/08/30	0	0.00	0	181.50	181.50	0	616	-0.01%
2023/08/28	0	181.50	0	0.00	179.50	0	621	0.00%
2023/08/25	0	0.00	0.2	182.00	182.00	-0.2	634	-0.03%
2023/08/24	1	180.00	0	0.00	181.00	1	630	0.16%
2023/08/21	0	179.00	0	0.00	178.50	0	635	0.00%
2023/08/18	0	0.00	1	181.00	179.00	-1	630	-0.16%
2023/08/14	1	173.00	0	0.00	173.50	1	613	0.16%
2023/08/10	0	0.00	1	180.00	181.00	-1	599	-0.17%
2023/08/09	2	175.75	0	0.00	176.50	2	589	0.34%
2023/08/08	2	179.25	0	0.00	178.50	2	582	0.34%
2023/08/04	0	0.00	1	181.50	183.00	-1	576	-0.17%
2023/08/01	1	183.50	0	0.00	183.50	1	580	0.17%
2023/07/31	7	186.36	0	0.00	184.50	7	577	1.21%
2023/07/28	0	0.00	10	187.75	188.00	-10	569	-1.76%
2023/07/27	0	0.00	1	184.00	183.50	-1	556	-0.18%
2023/07/21	1	181.50	0	0.00	181.50	1	557	0.18%
2023/07/18	1	183.50	4	184.00	184.50	-3	563	-0.53%
2023/07/14	0	0.00	1	186.50	186.50	-1	566	-0.18%
2023/07/13	0	184.00	0	0.00	184.00	0	569	0.00%
2023/07/12	0.5	184.00	0	0.00	184.00	0.5	568	0.09%
2023/07/11	1	184.50	0	0.00	184.50	1	565	0.18%
2023/07/10	1	182.50	0	0.00	181.00	1	565	0.18%
2023/07/06	3	185.83	1	185.00	185.50	2	555	0.36%
2023/07/04	1	190.00	0	0.00	190.00	1	536	0.19%
2023/07/03	3	191.33	0	0.00	191.00	3	532	0.56%
2023/06/30	1	202.50	0	0.00	202.00	1	508	0.20%
2023/06/29	0	0.00	2	202.00	202.50	-2	486	-0.41%
2023/06/27	2	202.25	0	0.00	201.00	2	468	0.43%
2023/06/21	2	205.25	2	207.00	207.50	0	461	0.00%
2023/06/20	0.2	204.50	1	205.00	204.00	-0.8	445	-0.18%
2023/06/16	2	202.50	0.1	203.50	202.50	2	442	0.44%
2023/06/15	4	204.75	1	206.50	205.00	3	433	0.69%
2023/06/14	1	205.50	3	205.33	205.00	-2	423	-0.47%
2023/06/13	6	202.92	0	0.00	202.50	6	408	1.47%
2023/06/12	3.1	201.34	6	201.00	201.00	-3	388	-0.76%
2023/06/08	1	196.00	3	196.67	195.50	-2	361	-0.55%
2023/06/07	0	0.00	1	196.50	195.50	-1	368	-0.27%
2023/06/06	3	194.00	0	0.00	194.00	3	378	0.79%
2023/06/05	4	196.00	1.2	197.33	196.50	2.8	388	0.72%
2023/05/31	0	0.00	4	196.50	196.00	-4	430	-0.93%
2023/05/29	0	0.00	2	193.00	193.00	-2	430	-0.46%
2023/05/25	1	189.50	2	190.25	190.00	-1	438	-0.23%
2023/05/24	0	0.00	0.2	188.00	187.50	-0.2	438	-0.05%
2023/05/23	0	0.00	0.1	188.50	187.50	-0.1	438	-0.02%
2023/05/18	0	189.00	0	0.00	188.50	0	442	0.00%
2023/05/17	0	0.00	1	185.50	187.00	-1	444	-0.22%
2023/05/15	1	183.00	0	0.00	183.00	1	456	0.22%
2023/05/10	2	187.75	2	188.00	188.00	0	472	0.00%
2023/05/09	1	189.00	0	0.00	190.00	1	474	0.21%
2023/05/08	3	191.50	5	191.00	191.00	-2	473	-0.42%
2023/05/03	1	186.50	0	0.00	187.00	1	490	0.20%
2023/05/02	1	187.00	0.1	188.50	187.50	0.9	493	0.18%
2023/04/25	0	188.00	0	0.00	185.00	0	500	0.00%
2023/04/24	1	188.50	0	0.00	188.00	1	493	0.20%
2023/04/21	0.3	191.50	0	0.00	190.00	0.3	491	0.05%
2023/04/20	0.3	192.00	0	0.00	190.50	0.3	489	0.06%
2023/04/19	2.5	192.55	0	0.00	191.00	2.5	491	0.50%
2023/04/18	1.1	194.99	1	194.50	194.00	0.1	489	0.03%
2023/04/17	0	196.00	0.4	196.50	196.00	-0.4	488	-0.08%
2023/04/14	0	196.00	0.2	197.00	197.00	-0.2	486	-0.04%
2023/04/13	1	196.50	1.1	196.57	196.00	-0.1	488	-0.01%
2023/04/11	1	198.50	3	199.00	199.00	-2	490	-0.41%
2023/04/10	1	198.50	0	0.00	198.50	1	494	0.20%
2023/04/06	0	198.00	0	0.00	196.50	0	491	0.00%
2023/03/31	0	198.50	1	198.00	198.00	-1	492	-0.20%
2023/03/29	0	197.00	0.1	195.50	195.00	-0.1	496	-0.01%
2023/03/28	2	196.50	0	0.00	195.50	2	501	0.41%
2023/03/27	2	198.01	0	0.00	198.50	2	504	0.40%
2023/03/24	0	199.35	2	201.00	201.00	-2	510	-0.39%
2023/03/23	0.1	198.68	0	0.00	198.00	0.1	503	0.02%
2023/03/22	3.1	197.68	1	198.00	197.50	2.1	503	0.41%
2023/03/20	0	194.91	0	0.00	195.50	0	508	0.00%
2023/03/16	0	194.50	0	0.00	191.50	0	507	0.00%
2023/03/15	1	194.00	0	0.00	193.00	1	509	0.20%
2023/03/13	0	192.00	0	0.00	194.00	0	521	0.00%
2023/03/10	0.1	194.13	0	0.00	194.00	0.1	523	0.02%
2023/03/09	2.1	198.77	0	0.00	196.50	2.1	518	0.40%
2023/03/08	1	199.53	1	199.00	200.00	0	504	0.00%
2023/03/07	1.1	203.86	1.6	206.42	202.50	-0.5	493	-0.11%
2023/03/06	0	210.00	0	0.00	210.00	0	464	0.00%
2023/03/01	1	206.00	0	0.00	206.00	1	460	0.22%
2023/02/24	0.1	208.19	0	0.00	207.50	0.1	447	0.02%
2023/02/23	0.1	204.50	0	0.00	204.50	0.1	440	0.02%
2023/02/20	0	203.00	0	0.00	202.00	0	450	0.01%
2023/02/16	0	202.50	0	0.00	203.50	0	487	0.01%
2023/02/15	0.1	201.36	0	0.00	201.50	0.1	510	0.01%
2023/02/08	0	201.64	0	0.00	202.50	0	566	0.01%
2023/02/06	0	0.00	0	195.00	196.00	0	553	0.00%
2023/02/02	0.1	197.00	0	0.00	197.00	0.1	551	0.01%
2023/02/01	0	194.00	0	0.00	195.00	0	545	0.01%
2023/01/30	0.1	192.00	0	0.00	190.00	0.1	542	0.01%
2023/01/16	0	187.00	0	0.00	185.50	0	555	0.01%
2023/01/13	0	186.00	0	0.00	185.00	0	566	0.00%
2023/01/11	0	187.50	0	0.00	187.00	0	576	0.01%
2023/01/10	0	188.50	0	0.00	188.00	0	582	0.01%
2023/01/09	0.1	188.00	0	0.00	187.50	0.1	587	0.01%
2023/01/06	0	0.00	0.1	185.50	185.50	-0.1	593	-0.01%
2023/01/05	0	0.00	0.4	185.00	183.50	-0.4	600	-0.07%
2023/01/04	0	0.00	0.4	182.39	181.50	-0.4	613	-0.07%
2023/01/03	0	0.00	0.1	182.01	181.50	-0.1	623	-0.02%
2022/12/30	0	179.50	0	0.00	178.50	0	623	0.00%
2022/12/28	1	180.00	0	0.00	178.00	1	628	0.16%
2022/12/26	0.1	184.00	0	0.00	183.00	0.1	631	0.01%
2022/12/23	0	183.50	0	0.00	183.50	0	635	0.00%
2022/12/21	0	0.00	0.4	185.50	184.50	-0.4	656	-0.06%
2022/12/20	0	190.00	0.3	190.00	182.50	-0.3	656	-0.05%
2022/12/16	0.2	188.00	0.3	190.00	186.50	-0.1	654	-0.02%
2022/12/15	1	193.98	1.7	193.19	192.50	-0.7	648	-0.11%
2022/12/14	0	194.00	0	0.00	194.00	0	652	0.00%
2022/12/13	0	0.00	0	193.50	192.00	0	653	0.00%
2022/12/12	0	0.00	0.2	196.50	194.50	-0.2	659	-0.03%
2022/12/09	0	196.50	0	0.00	197.00	0	667	0.00%
2022/12/07	4	194.50	6	193.92	192.00	-2	700	-0.29%
2022/12/06	1	194.49	0.9	194.59	192.50	0.1	746	0.02%
2022/12/05	0	0.00	0.6	198.82	198.50	-0.6	747	-0.08%
2022/11/30	0	190.50	1	190.50	191.50	-1	728	-0.13%
2022/11/28	0.1	189.50	0	0.00	188.00	0.1	726	0.01%
2022/11/25	1	189.49	0	0.00	188.50	1	728	0.14%
2022/11/24	0.1	192.00	0	0.00	192.00	0.1	725	0.01%
2022/11/16	0	0.00	1.1	189.50	189.00	-1.1	708	-0.16%
2022/11/15	5.1	187.53	3.2	190.00	189.50	1.9	702	0.27%
2022/11/14	1	183.50	0	0.00	185.50	1	689	0.15%
2022/11/11	1	183.50	2	185.75	183.50	-1	676	-0.15%
2022/11/10	2	178.50	1	179.00	178.50	1	652	0.15%
2022/11/09	0	0.00	2	181.00	182.00	-2	639	-0.31%
2022/11/08	2	176.75	0	0.00	176.00	2	602	0.33%
2022/11/07	0	0.00	0.1	176.00	177.00	-0.1	599	-0.02%
2022/11/04	2	175.50	0	0.00	177.00	2	595	0.34%
2022/11/02	0	0.00	1	171.00	173.00	-1	589	-0.17%
2022/11/01	1	168.00	0	0.00	170.00	1	582	0.17%
2022/10/27	3	167.00	3	168.00	168.00	0	570	0.00%
2022/10/26	0.1	166.00	1	164.50	164.50	-0.9	566	-0.16%
2022/10/25	1.1	162.64	0	0.00	162.50	1.1	562	0.20%
2022/10/19	0	174.50	0	0.00	173.50	0	534	0.00%
2022/10/17	1	167.51	2	170.00	171.50	-1	525	-0.19%
2022/10/14	1	172.50	1	173.61	174.00	0	525	0.00%
2022/10/13	0	168.95	0	0.00	166.00	0	521	0.00%
2022/10/12	0	172.00	0	0.00	174.50	0	512	0.00%
2022/10/05	4	195.50	4	190.50	190.50	0	512	0.00%
2022/09/28	0	184.00	0	0.00	184.00	0	497	0.00%
2022/09/26	1	197.50	0	0.00	194.00	1	487	0.20%
2022/09/16	1.1	212.77	1	208.00	207.00	0.1	487	0.01%
2022/09/15	2.1	220.05	2.1	213.82	213.50	0	483	0.00%
2022/09/14	1.1	214.67	1.1	215.55	216.50	0	469	0.01%
2022/09/13	0.1	213.00	2	216.00	219.00	-1.9	452	-0.42%
2022/09/12	0.1	204.50	0	0.00	205.00	0.1	406	0.01%
2022/09/02	0	0.00	0.1	201.50	200.50	-0.1	421	-0.01%
2022/09/01	3	206.17	3	200.50	200.00	0	419	0.00%
2022/08/29	0.1	204.00	0	0.00	203.50	0.1	407	0.02%
2022/08/26	0	0.00	35	206.19	206.00	-35	404	-8.64%
2022/08/24	35	206.57	0	0.00	206.00	35	408	8.57%
2022/08/22	0	207.00	0	0.00	205.00	0	416	0.01%
2022/08/19	1.1	207.05	1	209.00	210.00	0.1	412	0.01%
2022/08/18	0	204.50	0	0.00	205.00	0	402	0.01%
2022/08/17	0	204.00	0	0.00	204.50	0	403	0.01%
2022/08/15	0	206.00	0.2	206.50	206.50	-0.2	397	-0.04%
2022/08/03	0	0.00	2	191.00	189.00	-2	413	-0.48%
2022/08/01	2	197.00	0	0.00	194.50	2	432	0.46%
2022/07/11	0	180.00	0.1	181.00	178.00	-0.1	455	-0.02%
2022/07/06	1.1	166.73	0	0.00	169.00	1.1	590	0.19%
2022/06/24	0	0.00	1	187.00	186.50	-1	624	-0.16%
2022/06/23	1	183.08	0	0.00	184.00	1	627	0.16%
2022/06/21	1.1	192.73	1	194.50	198.50	0.1	633	0.02%
2022/06/20	3	192.17	4	189.88	190.00	-1	648	-0.15%
2022/06/17	3	199.17	2	198.50	198.50	1	656	0.15%
2022/06/16	1	212.00	0	0.00	203.50	1	665	0.15%
2022/06/14	1	208.00	1	209.50	210.00	0	701	0.00%
2022/06/13	1.1	211.14	0	0.00	210.50	1.1	700	0.16%
2022/06/07	0	0.00	1	221.00	220.00	-1	733	-0.14%
2022/05/31	1	222.00	0.1	222.00	222.50	0.9	795	0.11%
2022/05/30	0.1	217.50	0	0.00	218.00	0.1	797	0.01%
2022/05/10	1	198.00	0	0.00	206.00	1	911	0.11%
2022/05/05	0	0.00	2	219.00	216.00	-2	917	-0.22%
2022/04/22	2	225.00	1	225.00	225.00	1	1,465	0.07%
2022/04/20	0	0.00	3	230.67	230.00	-3	1,573	-0.19%
2022/04/18	1	222.50	1	224.00	226.00	0	1,658	0.00%
2022/04/15	1	228.50	0	0.00	225.00	1	1,668	0.06%
2022/04/14	0	0.00	2	229.75	230.50	-2	1,712	-0.12%
2022/04/13	10	225.55	7	225.50	227.00	3	1,719	0.18%
2022/04/12	6	238.92	12	233.13	234.50	-6	1,729	-0.35%
2022/04/11	3	226.83	0	0.00	221.50	3	1,688	0.18%
2022/04/08	0	0.00	1	225.05	229.00	-1	1,730	-0.06%
2022/04/07	3	228.33	2.3	224.82	225.00	0.7	1,771	0.04%
2022/04/06	2	232.00	1	233.00	233.00	1	1,826	0.05%
2022/04/01	1	232.50	1	234.50	234.00	0	1,858	0.00%
2022/03/31	2	234.00	2	234.00	234.00	0	1,880	0.00%
2022/03/30	0	0.00	1	238.50	238.00	-1	1,892	-0.05%
2022/03/28	2	232.28	1	235.00	234.00	1	1,923	0.05%
2022/03/25	0	0.00	3	238.33	237.00	-3	1,952	-0.15%
2022/03/24	2	235.00	2	236.25	237.00	0	1,944	0.00%
2022/03/23	1.1	232.62	3.1	236.11	235.00	-2.1	1,945	-0.11%
2022/03/22	1	234.00	6.4	232.95	234.50	-5.4	1,936	-0.28%
2022/03/21	2	228.75	7.2	230.96	230.00	-5.2	1,924	-0.27%
2022/03/18	0	0.00	3	226.98	229.00	-3	1,925	-0.16%
2022/03/17	0	0.00	1	222.00	222.50	-1	1,918	-0.05%
2022/03/15	1	210.00	1	211.50	207.00	0	1,932	0.00%
2022/03/14	2.1	213.79	2	215.25	214.50	0.1	1,996	0.01%
2022/03/11	1.1	212.18	0	0.00	212.50	1.1	1,999	0.06%
2022/03/10	0.1	213.00	0	0.00	212.50	0.1	2,013	0.00%
2022/03/09	0	0.00	1	203.00	207.00	-1	2,042	-0.05%
2022/03/08	1.3	199.12	2	198.50	198.50	-0.7	2,050	-0.03%
2022/03/07	8	208.05	1	203.50	203.00	7	2,047	0.34%
2022/03/04	3	216.17	3	214.17	214.00	0	2,055	0.00%
2022/03/02	3	213.68	3	215.50	216.00	0	2,052	0.00%
2022/03/01	1	219.00	0	0.00	219.00	1	2,044	0.05%
2022/02/24	3.3	211.97	2	211.00	211.00	1.3	2,034	0.06%
2022/02/23	0.1	219.50	1	220.00	218.50	-0.9	2,024	-0.04%
2022/02/22	0.1	218.50	0	0.00	219.00	0.1	2,028	0.00%
2022/02/21	1.1	221.00	0	0.00	221.00	1.1	2,025	0.05%
2022/02/18	2.1	222.07	0	0.00	222.50	2.1	2,033	0.10%
2022/02/17	2.1	225.24	3	224.50	225.00	-0.9	2,072	-0.04%
2022/02/16	1	220.53	0	0.00	221.00	1	2,075	0.05%
2022/02/15	0.1	221.00	0	0.00	218.00	0.1	2,088	0.00%
2022/02/11	1.1	227.14	0	0.00	225.00	1.1	2,119	0.05%
2022/02/10	2.2	228.09	0	0.00	228.50	2.2	2,124	0.10%
2022/02/09	2.2	227.82	2	230.50	230.50	0.2	2,118	0.01%
2022/02/07	0	0.00	1	228.00	230.00	-1	2,144	-0.05%
2022/01/26	1.1	222.36	8	221.81	222.00	-6.9	2,140	-0.32%
2022/01/25	3.2	227.19	6	223.00	223.00	-2.8	2,131	-0.13%
2022/01/24	4.2	229.52	0	0.00	231.50	4.2	2,112	0.20%
2022/01/21	5.7	238.34	1	236.50	235.00	4.7	2,090	0.22%
2022/01/20	6.1	241.19	3	242.67	245.50	3.1	2,041	0.15%
2022/01/19	9.2	248.63	6	247.17	246.50	3.2	1,993	0.16%
2022/01/18	2	259.50	7	259.87	264.50	-5	1,881	-0.27%
2022/01/17	14	258.04	15.4	255.71	259.00	-1.4	1,769	-0.08%
2022/01/14	6.2	240.47	3	239.83	242.00	3.2	1,607	0.20%
2022/01/13	6.3	247.33	4	243.50	245.00	2.3	1,564	0.14%
2022/01/12	10	251.45	1.2	248.42	255.00	8.8	1,496	0.59%
2022/01/11	2.2	245.62	2.5	246.38	242.00	-0.4	1,425	-0.03%
2022/01/10	0	0.00	1.2	242.49	245.50	-1.2	1,407	-0.09%
2022/01/07	7.7	243.93	5	245.67	240.50	2.6	1,401	0.19%
2022/01/06	0.1	250.00	3.1	249.69	247.00	-3	1,352	-0.22%
2022/01/05	5.2	246.43	5	249.90	247.50	0.2	1,324	0.02%
2022/01/04	2	240.50	3	241.17	241.00	-1	1,262	-0.08%
2022/01/03	3	244.33	0	0.00	241.50	3	1,247	0.24%
2021/12/30	3	254.67	2.1	256.05	255.00	1	1,194	0.08%
2021/12/29	4	257.48	7.7	258.05	258.00	-3.7	1,153	-0.32%
2021/12/28	1	250.00	2	251.25	252.50	-1	1,091	-0.09%
2021/12/27	1	248.50	2.2	247.95	248.50	-1.2	1,063	-0.11%
2021/12/24	2	242.00	1	241.50	243.00	1	1,043	0.10%
2021/12/23	1	238.50	6.3	242.49	243.00	-5.3	1,038	-0.51%
2021/12/22	1	234.50	1	236.50	234.00	0	1,008	0.00%
2021/12/21	2	237.25	1	237.50	232.50	1	1,010	0.10%
2021/12/17	2	229.75	1	230.50	229.50	1	995	0.10%
2021/12/16	2.5	234.70	0	0.00	232.50	2.5	993	0.25%
2021/12/15	1	230.50	1	232.00	235.00	0	994	0.00%
2021/12/13	2	233.75	1	235.00	234.00	1	981	0.10%
2021/12/10	1	237.00	0	0.00	240.00	1	969	0.10%
2021/12/09	1.2	240.25	0	0.00	238.00	1.2	953	0.13%
2021/12/08	5.2	245.65	4.3	243.45	242.00	0.9	934	0.10%
2021/12/07	1	235.36	2	234.25	232.50	-1	861	-0.11%
2021/12/03	1	234.00	2	234.75	234.00	-1	833	-0.12%
2021/12/01	0	0.00	1	229.50	229.50	-1	781	-0.13%
2021/11/30	1	225.50	1	226.50	224.00	0	758	0.00%
2021/11/26	0.1	213.00	0	0.00	213.00	0.1	737	0.01%
2021/11/25	0.1	218.00	0	0.00	218.00	0.1	732	0.01%
2021/11/24	0	0.00	1	215.50	215.00	-1	727	-0.14%
2021/11/19	0.1	219.00	2	218.25	217.50	-1.9	730	-0.26%
2021/11/18	1.1	220.50	2.2	220.51	221.00	-1.1	731	-0.14%
2021/11/16	3	234.33	8	234.94	226.00	-5	720	-0.69%
2021/11/15	2	230.75	0	0.00	230.00	2	688	0.29%
2021/11/12	2	225.00	0	0.00	226.00	2	673	0.30%
2021/11/11	5	224.50	6	226.25	224.00	-1	657	-0.15%
2021/11/10	1	216.00	0	0.00	216.50	1	622	0.16%
2021/11/04	0	0.00	6	206.50	211.50	-6	608	-0.99%
2021/10/26	1	202.50	0	0.00	200.50	1	571	0.17%
2021/10/20	0	0.00	1.2	199.94	198.50	-1.2	606	-0.19%
2021/10/15	1	198.50	0	0.00	198.50	1	664	0.15%
2021/10/13	0	0.00	1	189.50	189.00	-1	689	-0.14%
2021/10/12	0	190.50	0	0.00	189.50	0	720	0.00%
2021/10/05	1.1	192.45	0	0.00	198.00	1.1	978	0.11%
2021/10/04	1	195.00	0	0.00	194.50	1	985	0.10%
2021/10/01	1	205.50	1	201.00	199.50	0	987	0.00%
2021/09/30	0.1	205.00	0	0.00	205.50	0.1	995	0.01%
2021/09/29	1	206.50	1	207.00	206.00	0	1,008	0.00%
2021/09/28	1.1	212.24	0	0.00	211.00	1.1	1,039	0.10%
2021/09/27	0.1	222.44	0	0.00	220.50	0.1	1,049	0.01%
2021/09/24	0	0.00	2	220.00	219.50	-2	1,056	-0.19%
2021/09/23	0.1	215.00	0	0.00	212.00	0.1	1,062	0.01%
2021/09/22	0	0.00	4	218.88	214.50	-4	1,102	-0.36%
2021/09/13	1	217.00	0	0.00	216.00	1	1,195	0.08%
2021/09/09	0.2	212.50	2	212.00	213.00	-1.8	1,248	-0.14%
2021/09/08	0.1	211.50	0	0.00	208.00	0.1	1,258	0.01%
2021/09/02	4	219.63	0	0.00	217.00	4	1,408	0.28%
2021/09/01	0	0.00	2	221.00	223.00	-2	1,408	-0.14%
2021/08/31	1	214.00	0	0.00	216.50	1	1,415	0.07%
2021/08/27	1.2	215.08	0	0.00	214.00	1.2	1,434	0.08%
2021/08/24	2	217.25	0	0.00	215.50	2	1,555	0.13%
2021/08/20	1	211.50	0	0.00	212.50	1	1,599	0.06%
2021/08/18	1	216.50	0	0.00	219.50	1	1,626	0.06%
2021/08/17	3	211.83	0	0.00	207.00	3	1,663	0.18%
2021/08/16	0.1	213.00	0	0.00	213.00	0.1	1,663	0.01%
2021/08/13	1.3	219.58	0	0.00	219.50	1.3	1,678	0.08%
2021/08/12	1	224.50	1	224.00	226.00	0	1,711	0.00%
2021/08/11	3	223.50	0	0.00	221.50	3	1,727	0.17%
2021/08/10	0	0.00	1	227.00	226.00	-1	1,752	-0.06%
2021/08/06	0	0.00	1	236.00	234.00	-1	1,799	-0.06%
2021/08/05	4	236.13	0	0.00	236.00	4	1,854	0.22%
2021/08/04	0	0.00	1	240.00	238.00	-1	1,897	-0.05%
2021/08/03	1	239.00	0	0.00	238.50	1	1,943	0.05%
2021/08/02	0	0.00	3	238.17	241.00	-3	1,965	-0.15%
2021/07/30	1	237.50	0	0.00	233.00	1	1,992	0.05%
2021/07/29	0	0.00	0.3	237.50	237.00	-0.3	2,010	-0.01%
2021/07/28	2.1	231.43	2.5	226.10	233.00	-0.4	2,026	-0.02%
2021/07/23	3	239.33	0	0.00	237.00	3	2,096	0.14%
2021/07/22	2	238.00	1.1	239.04	238.00	1	2,104	0.05%
2021/07/21	0.1	235.00	2.3	237.42	234.50	-2.2	2,113	-0.10%
2021/07/20	1.3	240.39	2.1	246.55	239.00	-0.8	2,113	-0.04%
2021/07/19	4	247.50	1	249.50	246.00	3	2,123	0.14%
2021/07/16	2.1	251.41	0	0.00	252.00	2.1	2,155	0.10%
2021/07/15	1	262.50	0	0.00	258.00	1	2,161	0.05%
2021/07/14	5.1	261.31	6	261.17	263.50	-0.9	2,149	-0.04%
2021/07/13	5.7	256.40	10.1	263.08	263.50	-4.4	2,148	-0.21%
2021/07/12	0	0.00	16	252.00	251.50	-16	2,118	-0.76%
2021/07/09	1.2	237.04	1	240.99	240.50	0.2	2,111	0.01%
2021/07/08	0	0.00	2	243.25	241.00	-2	2,181	-0.09%
2021/07/07	0	0.00	2	244.00	244.00	-2	2,235	-0.09%
2021/07/06	0	0.00	6.1	245.98	245.50	-6.1	2,273	-0.27%
2021/07/05	0.1	244.00	0	245.50	245.50	0	2,330	0.00%
2021/07/01	1.1	239.27	4	240.25	238.50	-2.9	2,551	-0.11%
2021/06/30	2	239.75	1	242.00	238.50	1	2,693	0.04%
2021/06/29	0.1	240.36	1	235.00	241.00	-0.9	2,706	-0.03%
2021/06/28	2	233.00	0	0.00	232.50	2	2,697	0.07%
2021/06/25	1	235.00	0	0.00	237.50	1	2,701	0.04%
2021/06/22	1	226.50	1	224.00	224.00	0	2,768	0.00%
2021/06/21	1.2	230.15	0	0.00	223.00	1.2	2,853	0.04%
2021/06/18	0	236.00	0	0.00	236.50	0	2,831	0.00%
2021/06/11	4	239.50	2	236.00	237.50	2	2,855	0.07%
2021/06/09	0.1	227.00	0	0.00	228.00	0.1	2,779	0.00%
2021/06/07	1	225.50	0	0.00	230.50	1	2,825	0.04%
2021/06/04	0	0.00	2	230.00	229.00	-2	2,838	-0.07%
2021/06/03	2	230.50	1	232.00	232.00	1	2,864	0.03%
2021/06/02	4	231.36	1	227.50	228.00	3	2,879	0.11%
2021/06/01	0	0.00	3	240.83	243.50	-3	2,838	-0.11%
2021/05/31	0.1	229.50	0	0.00	234.00	0.1	2,814	0.00%
2021/05/28	2.1	230.54	2	230.25	229.00	0.1	2,809	0.00%
2021/05/27	1	228.00	1	227.50	233.00	0	2,801	0.00%
2021/05/26	1	230.00	2	230.75	229.00	-1	2,823	-0.04%
2021/05/25	1	230.00	3	228.33	227.50	-2	2,852	-0.07%
2021/05/24	3	218.00	3	220.00	219.50	0	2,885	0.00%
2021/05/21	1	214.50	1.1	215.04	218.00	-0.1	2,899	0.00%
2021/05/20	1	213.50	10	211.31	213.50	-9	2,924	-0.31%
2021/05/18	8	201.06	2	207.75	210.00	6	2,977	0.20%
2021/05/14	1	206.00	3	210.00	204.00	-2	3,008	-0.07%
2021/05/13	3	195.67	1.5	191.50	205.50	1.5	3,008	0.05%
2021/05/12	2	197.25	1	191.00	193.50	1	2,960	0.03%
2021/05/11	3	205.01	3.1	203.94	208.00	-0.1	2,941	0.00%
2021/05/10	3	219.17	3	218.50	217.50	0	2,914	0.00%
2021/05/07	3	218.17	4.2	218.77	225.50	-1.2	2,911	-0.04%
2021/05/06	3	212.00	1	208.00	209.00	2	2,916	0.07%
2021/05/05	0	218.00	0	216.50	213.00	0	2,917	0.00%
2021/05/04	3	216.49	2	218.50	216.50	1	2,975	0.03%
2021/05/03	4	229.25	1	227.00	225.00	3	2,989	0.10%
2021/04/29	2	239.00	0	0.00	239.50	2	3,110	0.06%
2021/04/28	1	240.00	0.1	243.50	238.00	1	3,236	0.03%
2021/04/27	1	242.00	1	243.00	241.00	0	3,317	0.00%
2021/04/26	2	245.75	1	244.50	244.00	1	3,314	0.03%
2021/04/23	1	244.00	1	245.50	247.00	0	3,320	0.00%
2021/04/22	10	248.70	5	241.70	242.00	5	3,476	0.14%
2021/04/21	0	251.00	1.1	250.05	250.00	-1	3,468	-0.03%
2021/04/20	2	247.75	1	247.50	247.00	1	3,458	0.03%
2021/04/19	2.1	243.02	0	0.00	243.50	2.1	3,479	0.06%
2021/04/16	8.1	250.87	0	0.00	246.00	8.1	3,505	0.23%
2021/04/15	0	260.00	0	0.00	264.50	0	3,444	0.00%
2021/04/14	5.2	261.08	3	253.67	257.00	2.2	3,437	0.06%
2021/04/13	1	269.00	2	269.50	263.50	-1	3,400	-0.03%
2021/04/12	1	275.00	4	272.13	274.50	-3	3,362	-0.09%
2021/04/09	6	271.00	1	270.00	272.00	5	3,353	0.15%
2021/04/08	3	277.66	1.1	279.54	280.50	1.9	3,287	0.06%
2021/04/07	8	272.19	6	274.81	273.00	2	3,197	0.06%
2021/04/06	0	258.00	2	257.25	258.50	-2	3,015	-0.07%
2021/04/01	1	234.50	1	235.00	235.00	0	2,868	0.00%
2021/03/30	0	0.00	1.4	240.86	240.50	-1.4	2,801	-0.05%
2021/03/29	3	248.00	0.1	245.00	244.50	2.9	2,779	0.10%
2021/03/26	3	242.67	2.1	243.11	245.00	0.9	2,753	0.03%
2021/03/25	8	241.56	11	238.36	235.50	-3	2,708	-0.11%
2021/03/24	7	239.50	5.2	240.21	239.50	1.8	2,699	0.07%
2021/03/23	1.4	229.95	0	0.00	227.50	1.4	2,619	0.05%
2021/03/22	2	231.50	7	231.86	232.00	-5	2,613	-0.19%
2021/03/19	0	0.00	2	228.75	228.50	-2	2,612	-0.08%
2021/03/17	1	222.50	4	227.38	223.50	-3	2,626	-0.11%
2021/03/16	4	222.00	0	0.00	222.50	4	2,625	0.15%
2021/03/15	1	223.00	1	223.00	223.50	0	2,664	0.00%
2021/03/12	1	226.00	0	0.00	225.00	1	2,713	0.04%
2021/03/11	2	219.75	0	0.00	229.00	2	2,769	0.07%
2021/03/10	1.1	218.05	0	0.00	218.00	1.1	2,834	0.04%
2021/03/09	1	214.01	0.2	218.00	219.00	0.8	2,921	0.03%
2021/03/08	1	226.00	2.3	227.74	223.50	-1.3	2,941	-0.04%
2021/03/05	2	227.01	1	227.50	227.50	1	2,936	0.04%
2021/03/04	2	228.50	1	228.00	229.50	1	2,951	0.03%
2021/03/03	2.1	232.11	2	232.50	235.50	0.1	2,966	0.00%
2021/03/02	2	244.75	2	239.00	236.50	0	2,951	0.00%
2021/02/26	2	245.00	1	244.00	241.00	1	2,971	0.03%
2021/02/24	1	263.00	5	256.10	258.50	-4	3,006	-0.13%
2021/02/22	3	250.67	1.2	248.83	250.00	1.8	3,010	0.06%
2021/02/19	2.8	250.35	2	251.00	251.50	0.8	2,999	0.03%
2021/02/18	0.1	244.50	2.1	242.57	244.50	-2	2,995	-0.07%
2021/02/17	0	0.00	1	240.00	245.00	-1	3,048	-0.03%
2021/02/05	2.1	223.58	0	0.00	223.00	2.1	3,004	0.07%
2021/02/03	1	224.00	1	221.00	222.50	0	3,009	0.00%
2021/02/02	2	224.00	1	223.00	224.00	1	3,026	0.03%
2021/01/29	1	219.50	0	0.00	216.00	1	3,035	0.03%
2021/01/28	1	222.00	0	0.00	222.00	1	3,018	0.03%
2021/01/27	1	232.50	2	234.24	233.00	-1	2,991	-0.03%
2021/01/26	3	246.50	6	249.27	232.00	-3	2,978	-0.10%
2021/01/25	6	248.42	3	252.17	251.00	3	2,902	0.10%
2021/01/22	32	249.39	29	250.15	252.00	3	2,836	0.11%
2021/01/21	2	243.74	5	244.69	248.50	-3	2,676	-0.11%
2021/01/20	1	234.98	1	228.50	226.00	0	2,539	0.00%
2021/01/19	0	223.32	0	0.00	223.00	0	2,438	0.00%
2021/01/18	0	0.00	3	229.00	225.50	-3	2,414	-0.12%
2021/01/15	8.1	241.73	12	243.04	230.00	-3.9	2,378	-0.16%
2021/01/14	3	231.83	1	227.00	231.50	2	2,207	0.09%
2021/01/13	2	230.00	1	230.00	229.00	1	2,165	0.05%
2021/01/12	0	0.00	3	226.17	224.00	-3	2,136	-0.14%
2021/01/11	0	228.00	1.2	234.17	226.50	-1.2	2,098	-0.06%
2021/01/07	1	223.00	0.1	223.50	223.00	1	2,017	0.05%
2021/01/06	0.2	219.75	1	220.50	219.50	-0.8	1,985	-0.04%
2021/01/05	2.2	216.53	0	218.50	218.50	2.1	1,947	0.11%
2021/01/04	1	218.33	2.6	213.56	219.50	-1.6	1,935	-0.08%
2020/12/28	1	208.00	0	0.00	207.00	1	1,915	0.05%
2020/12/23	0.1	203.00	0	0.00	209.00	0.1	1,969	0.01%
2020/12/22	2	207.50	4	204.00	203.50	-2	1,985	-0.10%
2020/12/21	0.2	207.83	0	0.00	212.00	0.2	1,977	0.01%
2020/12/18	0.3	215.50	0	0.00	210.50	0.3	1,964	0.02%
2020/12/11	3	221.33	2.1	223.61	220.50	0.9	1,927	0.05%
2020/12/10	4	227.38	1	227.00	227.00	3	1,896	0.16%
2020/12/09	3	229.17	2	228.00	230.50	1	1,870	0.05%
2020/12/08	4	230.50	5	224.60	227.50	-1	1,832	-0.05%
2020/12/07	5.1	223.26	1	229.50	222.50	4.1	1,785	0.23%
2020/12/04	3	220.33	6	219.50	221.00	-3	1,721	-0.17%
2020/12/03	5	214.50	5	215.50	215.50	0	1,631	0.00%
2020/12/02	0	0.00	3	209.67	206.50	-3	1,536	-0.20%
2020/11/30	2	205.75	120	204.79	204.50	-118	1,525	-7.73%	大賣/鉅額交易
2020/11/26	0	0.00	1	203.50	205.00	-1	1,490	-0.07%
2020/11/25	37	208.69	7	211.07	204.00	30	1,490	2.01%
2020/11/24	90	213.17	4	206.00	209.50	86	1,471	5.84%
2020/11/19	5	204.40	6	201.67	202.00	-1	1,377	-0.07%
2020/11/18	1	203.50	1	204.50	202.50	0	1,371	0.00%
2020/11/17	1	207.00	1	201.50	200.50	0	1,373	0.00%
2020/11/16	1	195.50	23	196.80	204.00	-22	1,391	-1.58%
2020/11/12	27	192.96	6.1	191.00	191.50	21	1,327	1.58%
2020/11/11	0	0.00	1	188.00	188.00	-1	1,330	-0.08%
2020/11/10	5	186.20	3.1	186.50	185.50	2	1,358	0.14%
2020/11/09	2.1	190.86	2	190.50	191.50	0.1	1,406	0.01%
2020/11/06	1	183.50	2	183.50	183.50	-1	1,429	-0.07%
2020/11/05	1	179.50	1	179.50	179.00	0	1,446	0.00%
2020/11/04	4	176.88	3	179.17	180.00	1	1,482	0.07%
2020/10/29	0	0.00	2.1	174.36	176.00	-2.1	1,739	-0.12%
2020/10/26	1	182.00	0	0.00	180.50	1	1,823	0.05%
2020/10/16	2	178.50	0	0.00	179.00	2	2,312	0.09%
2020/10/15	2	186.50	3	184.33	184.50	-1	2,356	-0.04%
2020/10/14	2	182.50	0	0.00	184.00	2	2,369	0.08%
2020/10/13	1	184.00	0	0.00	184.00	1	2,432	0.04%
2020/10/12	4	184.25	2	183.00	181.00	2	2,484	0.08%
2020/10/08	0	181.50	0	0.00	181.50	0	2,538	0.00%
2020/10/05	3	182.83	3	178.00	179.00	0	2,821	0.00%
2020/09/29	1	181.50	1	180.00	176.00	0	3,088	0.00%
2020/09/25	1	181.50	1	174.00	174.50	0	3,193	0.00%
2020/09/11	1	182.50	0	0.00	183.00	1	3,832	0.03%
2020/09/03	1	195.50	1	194.50	194.00	0	3,903	0.00%
2020/08/28	0	0.00	5	191.50	192.00	-5	3,959	-0.13%
2020/08/26	1	200.50	2	198.75	198.00	-1	4,003	-0.02%
2020/08/25	1	193.50	0	0.00	192.50	1	3,971	0.03%
2020/08/20	0	0.00	1	182.00	182.50	-1	3,937	-0.03%
2020/08/19	5	199.00	0	0.00	198.00	5	3,897	0.13%
2020/08/17	0	0.00	26	208.31	207.50	-26	3,883	-0.67%
2020/08/14	1	201.00	5	201.40	204.50	-4	3,885	-0.10%
2020/08/13	1	198.50	0	0.00	197.00	1	3,859	0.03%
2020/08/12	4.1	197.56	8	198.06	200.50	-3.9	3,805	-0.10%
2020/08/11	3	206.00	0	0.00	205.50	3	3,780	0.08%
2020/08/10	12	213.79	0	0.00	212.00	12	3,868	0.31%
2020/08/07	4	220.00	11	217.68	217.50	-7	3,937	-0.18%
2020/08/06	2	223.50	1	222.50	223.00	1	3,942	0.03%
2020/08/05	22	216.59	0	0.00	217.00	22	3,865	0.57%
2020/08/04	1	217.00	3	216.00	217.00	-2	3,847	-0.05%
2020/08/03	1	209.00	5	212.40	208.50	-4	3,839	-0.10%
2020/07/31	1	204.50	14	205.00	207.50	-13	3,803	-0.34%
2020/07/30	0	0.00	2	203.50	204.50	-2	3,817	-0.05%
2020/07/29	0	0.00	2	204.25	203.50	-2	3,835	-0.05%
2020/07/28	30	206.67	27	203.56	202.50	3	3,853	0.08%
2020/07/27	14	211.25	5	208.80	209.00	9	3,798	0.24%
2020/07/24	32	208.05	28	209.64	207.00	4	3,735	0.11%
2020/07/23	3	209.17	7	208.50	211.50	-4	3,698	-0.11%
2020/07/22	2	200.75	1	201.50	202.00	1	3,636	0.03%
2020/07/21	10	201.70	1	200.50	201.50	9	3,689	0.24%
2020/07/20	5	197.20	0	0.00	195.00	5	3,660	0.14%
2020/07/17	2	198.00	2	200.50	198.00	0	3,663	0.00%
2020/07/16	1	198.00	6	201.75	200.00	-5	3,625	-0.14%
2020/07/15	19	209.13	15	207.13	204.00	4	3,592	0.11%
2020/07/14	1	208.50	0	0.00	206.50	1	3,671	0.03%
2020/07/13	1	212.00	0	0.00	212.00	1	3,696	0.03%
2020/07/10	1	212.50	0	0.00	214.00	1	3,636	0.03%
2020/07/09	14	224.43	11	223.64	228.00	3	3,519	0.09%
2020/07/06	1	199.50	3	197.50	201.50	-2	3,364	-0.06%
2020/07/03	10	195.00	10	196.10	194.00	0	3,374	0.00%
2020/07/02	3	189.50	2	189.25	193.00	1	3,353	0.03%
2020/07/01	75	186.95	78	185.96	184.50	-3	3,263	-0.09%
2020/06/29	5	175.50	5	177.00	174.50	0	3,048	0.00%
2020/06/24	1	173.50	4	176.13	177.50	-3	3,050	-0.10%
2020/06/23	17	178.44	13	181.50	173.00	4	3,021	0.13%
2020/06/22	2	175.00	21	174.86	178.00	-19	2,958	-0.64%
2020/06/19	11	173.55	17	174.68	173.00	-6	2,991	-0.20%
2020/06/18	0	0.00	2	176.00	175.50	-2	2,991	-0.07%
2020/06/17	1	172.50	1	173.50	175.00	0	2,973	0.00%
2020/06/10	1	176.00	0	0.00	175.50	1	3,039	0.03%
2020/06/08	1	176.00	7	175.50	175.00	-6	3,024	-0.20%
2020/06/05	31	174.79	0	0.00	173.50	31	3,006	1.03%
2020/06/04	1	173.50	0	0.00	172.50	1	2,993	0.03%
2020/06/03	1	173.00	1	170.00	171.00	0	2,980	0.00%
2020/06/02	3	170.17	3	169.33	171.50	0	2,947	0.00%
2020/06/01	2	168.00	0	0.00	166.00	2	2,896	0.07%
2020/05/26	2	172.00	0	0.00	168.50	2	2,862	0.07%
2020/05/18	6	168.00	7	168.14	165.00	-1	2,834	-0.04%
2020/05/15	11	174.68	11	175.73	166.00	0	2,818	0.00%
2020/05/14	12	177.13	10	176.35	167.00	2	2,711	0.07%
2020/05/13	7	177.71	6	178.00	185.00	1	2,663	0.04%
2020/05/12	0	0.00	2	177.00	177.50	-2	2,635	-0.08%
2020/05/07	0	0.00	1	169.00	170.00	-1	2,576	-0.04%
2020/05/04	2	167.00	0	0.00	165.50	2	2,534	0.08%
2020/04/30	2	163.50	4	166.13	165.00	-2	2,497	-0.08%
2020/04/29	1	162.00	1	161.00	160.00	0	2,460	0.00%
2020/04/28	1	155.00	1	159.50	159.50	0	2,441	0.00%
2020/04/27	9	152.50	7	153.07	153.00	2	2,406	0.08%
2020/04/24	0	0.00	1	148.50	147.00	-1	2,341	-0.04%
2020/04/21	9	141.50	9	136.94	136.00	0	2,359	0.00%
2020/04/20	16	141.97	15	143.50	141.50	1	2,427	0.04%
2020/04/17	11	149.82	12	151.71	142.00	-1	2,523	-0.04%
2020/04/16	1	139.00	3	142.00	139.00	-2	2,398	-0.08%
2020/04/15	4	138.88	4	138.88	139.50	0	2,375	0.00%
2020/04/14	1	136.00	1	137.50	137.50	0	2,358	0.00%
2020/04/13	2	136.75	4	135.00	134.50	-2	2,329	-0.09%
2020/04/10	1	137.50	1	141.50	142.50	0	2,266	0.00%
2020/04/09	2	139.00	2	140.50	140.50	0	2,262	0.00%
2020/04/08	10	135.05	9	135.83	138.00	1	2,202	0.05%
2020/04/07	6	126.67	7	127.93	131.00	-1	2,130	-0.05%
2020/04/06	2	117.50	2	117.50	119.50	0	2,113	0.00%
2020/04/01	7	114.71	6	115.25	115.50	1	2,157	0.05%
2020/03/31	6	115.67	6	116.00	116.00	0	2,192	0.00%
2020/03/30	2	109.75	2	110.75	115.00	0	2,209	0.00%
2020/03/27	1	120.50	0	0.00	114.50	1	2,208	0.05%
2020/03/26	6	114.08	6	116.33	118.00	0	2,195	0.00%
2020/03/25	1	108.00	1	110.00	112.00	0	2,161	0.00%
2020/03/23	0	0.00	1	95.00	93.00	-1	2,163	-0.05%
2020/03/20	0	0.00	1	97.50	101.50	-1	2,209	-0.05%
2020/03/19	1	92.70	0	0.00	92.70	1	2,258	0.04%
2020/03/18	1	106.50	1	107.00	103.00	0	2,441	0.00%
2020/03/17	0	0.00	1	106.00	104.00	-1	2,585	-0.04%
2020/03/16	3	122.00	2	121.00	111.00	1	2,715	0.04%
2020/03/13	0	0.00	2	121.25	120.00	-2	2,705	-0.07%
2020/03/12	2	133.00	0	0.00	133.00	2	2,726	0.07%
2020/03/06	1	161.00	0	0.00	161.00	1	2,659	0.04%
2020/03/05	2	165.75	1	168.00	165.00	1	2,677	0.04%
2020/02/25	1	176.50	1	177.50	177.50	0	2,777	0.00%
2020/02/24	0	0.00	1	180.50	181.00	-1	2,782	-0.04%
2020/02/20	5	189.90	9	193.22	190.00	-4	2,838	-0.14%
2020/02/19	8	189.13	6	187.83	186.00	2	2,896	0.07%
2020/02/18	2	189.00	0	0.00	187.00	2	2,915	0.07%
2020/02/17	2	186.25	1	189.50	189.00	1	2,905	0.03%
2020/02/14	1	190.00	2	190.25	188.50	-1	2,893	-0.03%
2020/02/12	5	185.30	4	185.38	186.00	1	2,820	0.04%
2020/02/10	1	174.00	0	0.00	173.00	1	2,786	0.04%
2020/02/06	0	0.00	2	179.75	182.50	-2	2,844	-0.07%
2020/02/03	2	164.00	0	0.00	170.00	2	2,887	0.07%
2020/01/31	0	0.00	1	173.50	175.00	-1	2,918	-0.03%
2020/01/30	1	176.00	0	0.00	175.50	1	2,985	0.03%
2020/01/20	0	0.00	1	195.50	194.50	-1	3,005	-0.03%
2020/01/17	3	205.67	2	208.75	197.00	1	3,008	0.03%
2020/01/16	0	0.00	2	199.75	200.50	-2	2,917	-0.07%
2020/01/15	1	198.00	0	0.00	195.50	1	2,911	0.03%
2020/01/14	3	203.00	0	0.00	197.50	3	2,932	0.10%
2020/01/13	1	187.00	2	192.50	197.50	-1	2,860	-0.03%
2020/01/07	0	0.00	1	177.00	176.50	-1	2,866	-0.03%
2020/01/03	1	184.50	11	182.86	180.00	-10	2,832	-0.35%
2019/12/31	1	181.50	0	0.00	178.00	1	2,742	0.04%
2019/12/30	2	178.75	1	178.00	179.00	1	2,718	0.04%
2019/12/27	0	0.00	6	182.92	184.00	-6	2,679	-0.22%
2019/12/26	5	179.00	0	0.00	177.50	5	2,615	0.19%
2019/12/24	0	0.00	1	185.00	182.00	-1	2,520	-0.04%
2019/12/23	2	188.25	1	186.50	185.50	1	2,494	0.04%
2019/12/20	1	188.00	4	188.50	188.00	-3	2,462	-0.12%
2019/12/19	11	194.73	2	193.25	191.50	9	2,431	0.37%
2019/12/18	1	197.00	0	0.00	197.00	1	2,380	0.04%
2019/12/17	11	196.68	10	199.05	203.00	1	2,330	0.04%
2019/12/16	2	199.25	4	201.63	198.50	-2	2,283	-0.09%
2019/12/13	4	210.75	2	213.75	200.00	2	2,206	0.09%
2019/12/12	2	198.50	3	204.00	207.50	-1	1,988	-0.05%
2019/12/10	5	171.40	5	171.00	172.00	0	1,647	0.00%
2019/12/09	1	169.50	1	168.50	168.00	0	1,598	0.00%
2019/11/29	0	0.00	1	166.50	167.50	-1	1,463	-0.07%
2019/11/28	3	171.00	5	168.90	168.00	-2	1,441	-0.14%
2019/11/27	1	175.50	1	171.00	171.00	0	1,408	0.00%
2019/11/25	8	164.94	0	0.00	164.50	8	1,315	0.61%
2019/11/19	0	0.00	1	174.00	174.00	-1	1,225	-0.08%
2019/11/18	2	174.50	0	0.00	175.50	2	1,159	0.17%
2019/11/13	1	160.50	0	0.00	159.00	1	997	0.10%
2019/11/06	2	168.50	2	165.00	165.00	0	931	0.00%
2019/11/04	2	167.75	2	163.75	164.00	0	855	0.00%
2019/11/01	0	0.00	1	162.00	164.00	-1	822	-0.12%
2019/10/30	3	165.50	3.6	164.85	165.00	-0.6	763	-0.07%
2019/10/29	25	158.10	25	159.80	163.00	0	709	0.00%
2019/10/25	0	0.00	1	147.00	147.00	-1	588	-0.17%
2019/10/24	0	0.00	2	145.75	148.00	-2	568	-0.35%
2019/10/23	1	143.00	2	145.00	144.00	-1	549	-0.18%
2019/10/22	0	0.00	2	146.25	147.00	-2	525	-0.38%
2019/10/21	2	142.00	0	0.00	142.50	2	479	0.42%
2019/10/18	3	138.67	3	139.83	142.50	0	460	0.00%
2019/10/17	3	129.67	5	131.00	133.00	-2	334	-0.60%
2019/10/14	0	0.00	1	117.00	117.00	-1	259	-0.39%
2019/10/07	1	115.00	0	0.00	114.50	1	265	0.38%
2019/10/01	1	115.00	0	0.00	115.00	1	275	0.36%
2019/09/23	0	0.00	1	120.50	121.00	-1	292	-0.34%
2019/09/19	1	121.00	0	0.00	121.00	1	288	0.35%
2019/09/12	0	0.00	1	118.00	119.00	-1	314	-0.32%
2019/09/10	1	114.00	0	0.00	114.50	1	310	0.32%
2019/08/19	0	0.00	2	111.50	112.00	-2	429	-0.47%
2019/08/15	1	109.00	0	0.00	110.50	1	430	0.23%
2019/08/13	0.1	109.50	0	0.00	109.00	0.1	431	0.02%
2019/07/25	0	0.00	1	124.50	125.00	-1	520	-0.19%
2019/07/24	1	123.50	2	124.00	123.00	-1	519	-0.19%
2019/07/23	1	123.50	1	124.50	123.50	0	522	0.00%
2019/07/22	2	122.75	0	0.00	122.50	2	523	0.38%
2019/07/17	2	129.25	0	0.00	128.50	2	518	0.39%
2019/07/02	1	125.50	0	0.00	125.50	1	658	0.15%
2019/06/21	1	127.50	1	126.00	121.00	0	758	0.00%
2019/06/17	3	117.33	3	118.00	118.50	0	755	0.00%
2019/06/11	7	115.29	7	116.64	115.00	0	789	0.00%
2019/06/10	8	116.63	8	116.00	116.00	0	782	0.00%
2019/06/05	11	117.05	12	117.25	117.00	-1	782	-0.13%
2019/06/04	1	112.50	0	0.00	113.50	1	767	0.13%
2019/05/20	0	0.00	0.1	111.50	111.50	-0.1	910	-0.01%
2019/05/17	0.1	111.00	0	0.00	110.50	0.1	915	0.01%
2019/05/16	0.1	114.00	0	0.00	114.00	0.1	921	0.01%
2019/05/14	0	114.00	0	0.00	113.50	0	933	0.00%
2019/05/13	0	115.00	0	0.00	115.00	0	944	0.00%
2019/05/10	2	125.50	0	0.00	124.50	2	936	0.21%
2019/05/09	0	133.50	0	0.00	132.50	0	936	0.00%
2019/05/06	0	0.00	1	138.50	137.50	-1	1,080	-0.09%
2019/05/02	1	143.50	0	0.00	141.50	1	1,069	0.09%
2019/04/29	0	141.00	0	0.00	140.50	0	1,068	0.00%
2019/04/23	0	146.50	1	151.50	146.50	-1	1,069	-0.09%
2019/04/22	1	150.00	1	150.00	149.50	0	1,057	0.00%
2019/04/18	1	144.50	0	0.00	144.50	1	1,041	0.10%
2019/04/09	0	0.00	2	147.50	147.50	-2	977	-0.20%
2019/03/15	0	0.00	1	134.50	136.00	-1	856	-0.12%
2019/03/14	1	133.50	0	0.00	132.00	1	857	0.12%
2019/03/12	0	0.00	1	134.50	134.50	-1	872	-0.11%
2019/03/11	1	132.50	0	0.00	132.50	1	883	0.11%
2019/03/08	0	0.00	1	134.50	135.00	-1	903	-0.11%
2019/03/07	2	138.25	0	0.00	137.00	2	905	0.22%
2019/02/25	1	144.50	1	147.50	147.00	0	1,019	0.00%
2019/02/22	1	144.00	2	141.75	141.00	-1	998	-0.10%
2019/02/20	0	0.00	2	141.75	141.00	-2	993	-0.20%
2019/02/18	0	0.00	9	139.00	138.50	-9	1,004	-0.90%
2019/02/15	2	139.75	1	141.00	138.00	1	1,015	0.10%
2019/02/14	3	140.00	0	0.00	139.00	3	1,034	0.29%
2019/02/13	5	140.70	5	145.00	140.50	0	1,073	0.00%
2019/02/12	6	143.50	3	144.50	143.00	3	1,066	0.28%
2019/01/29	3	141.50	0	0.00	141.00	3	1,037	0.29%
2019/01/28	10	140.50	18	140.67	145.00	-8	998	-0.80%
2019/01/25	1	131.50	0	0.00	132.00	1	930	0.11%
2019/01/17	5	132.00	0	0.00	127.50	5	1,008	0.50%
2018/12/12	0	0.00	2	133.50	136.00	-2	1,168	-0.17%
2018/12/03	0	0.00	1	144.50	145.00	-1	1,231	-0.08%
2018/11/30	1	136.50	0	0.00	136.50	1	1,214	0.08%
2018/11/29	0	0.00	0.1	137.00	137.00	-0.1	1,225	0.00%
2018/11/23	0	0.00	5	133.00	130.00	-5	1,160	-0.43%
2018/11/22	5	133.20	7	133.43	132.00	-2	1,130	-0.18%
2018/11/13	2	117.50	3	119.83	123.00	-1	1,077	-0.09%
2018/11/12	8	121.81	8	122.00	122.00	0	1,063	0.00%
2018/11/09	0	0.00	1	112.00	112.50	-1	1,029	-0.10%
2018/11/08	1	113.00	1	113.00	110.00	0	1,047	0.00%
2018/11/05	1	112.50	1	114.00	113.00	0	1,073	0.00%
2018/11/02	1.9	115.55	0	0.00	114.50	1.9	1,079	0.18%
2018/11/01	4	115.50	4	114.00	114.00	0	1,064	0.00%
2018/10/31	0	0.00	1	101.50	107.50	-1	1,036	-0.10%
2018/10/25	3	101.50	1	101.50	98.00	2	1,025	0.20%
2018/10/11	1	108.50	3	107.83	107.50	-2	1,061	-0.19%
2018/10/09	0	0.00	1	121.00	119.00	-1	1,065	-0.09%
2018/10/05	1	128.50	0	0.00	127.00	1	1,072	0.09%
2018/10/03	1	136.50	0	0.00	136.00	1	1,085	0.09%
2018/09/26	1	140.50	1	141.00	140.50	0	1,113	0.00%
2018/09/17	1	139.50	0	0.00	140.00	1	1,152	0.09%
2018/09/14	6	142.50	6	143.00	143.00	0	1,147	0.00%
2018/09/12	0	0.00	1	137.50	137.50	-1	1,125	-0.09%
2018/09/10	2	140.75	0	0.00	138.50	2	1,111	0.18%
2018/09/07	1	154.50	0	0.00	152.00	1	1,084	0.09%
2018/09/05	0	0.00	2	158.50	161.00	-2	1,070	-0.19%
2018/08/28	1	160.50	0	0.00	160.50	1	1,123	0.09%
2018/08/21	0	0.00	1	153.00	154.50	-1	1,246	-0.08%
2018/08/20	1	148.50	0	0.00	150.50	1	1,284	0.08%
2018/08/17	1	164.50	2	168.25	164.00	-1	1,242	-0.08%
2018/08/15	1	164.00	2	164.50	164.00	-1	1,273	-0.08%
2018/08/14	0	0.00	1	172.00	172.00	-1	1,270	-0.08%
2018/08/13	1	170.00	0	0.00	166.00	1	1,293	0.08%
2018/08/08	0	0.00	1	182.00	183.00	-1	1,320	-0.08%
2018/07/31	0	0.00	1	182.00	179.00	-1	1,424	-0.07%
2018/07/30	0	0.00	1	176.00	176.00	-1	1,426	-0.07%
2018/07/26	2	178.25	1	177.50	177.50	1	1,416	0.07%
2018/07/24	2	180.50	0	0.00	180.50	2	1,423	0.14%
2018/07/23	4	193.38	0	0.00	191.00	4	1,417	0.28%
2018/07/19	1	194.00	0	0.00	193.00	1	1,434	0.07%
2018/07/17	1	195.50	0	0.00	191.50	1	1,486	0.07%
2018/07/13	1	191.00	2	192.00	193.00	-1	1,478	-0.07%
2018/07/12	0	0.00	1	183.00	189.00	-1	1,479	-0.07%
2018/07/11	1	177.00	0	0.00	179.00	1	1,497	0.07%
2018/07/06	0	0.00	3	170.00	173.00	-3	1,487	-0.20%
2018/07/05	1	177.00	0	0.00	174.00	1	1,481	0.07%
2018/07/04	2	183.00	0	0.00	180.00	2	1,476	0.14%
2018/06/29	1	195.00	0	0.00	189.50	1	1,478	0.07%
2018/06/28	0	0.00	1	183.00	194.50	-1	1,463	-0.07%
2018/06/26	1	177.00	0	0.00	184.00	1	1,439	0.07%
2018/06/22	1	190.00	0	0.00	190.00	1	1,453	0.07%
2018/06/19	3	197.67	0	0.00	193.50	3	1,502	0.20%
2018/06/06	0	0.00	1	212.50	214.50	-1	1,593	-0.06%
2018/05/30	1	211.50	1	215.00	211.00	0	1,615	0.00%
2018/05/29	3	211.33	0	0.00	219.00	3	1,591	0.19%
2018/05/28	1	208.00	0	0.00	212.50	1	1,542	0.06%
2018/05/25	1	204.50	0	0.00	203.00	1	1,544	0.06%
2018/05/24	6	207.67	4	210.75	206.00	2	1,541	0.13%
2018/05/23	0	0.00	1	203.50	204.50	-1	1,529	-0.07%
2018/05/22	1	206.00	0	0.00	201.50	1	1,543	0.06%
2018/05/21	3	203.00	0	0.00	204.00	3	1,585	0.19%
2018/04/25	3	186.67	3	185.00	187.50	0	2,284	0.00%
2018/04/24	2	191.00	6	193.50	191.50	-4	2,421	-0.17%
2018/04/23	2	202.25	2	205.00	200.50	0	2,406	0.00%
2018/04/20	2	208.50	2	208.50	208.50	0	2,458	0.00%
2018/04/19	0	0.00	1	214.50	215.00	-1	2,482	-0.04%
2018/04/18	1	214.00	0	0.00	217.00	1	2,529	0.04%
2018/04/17	1	213.00	1	219.00	214.00	0	2,543	0.00%
2018/04/16	0	0.00	1	228.00	224.00	-1	2,546	-0.04%
2018/04/12	1	232.00	0	0.00	232.00	1	2,628	0.04%
2018/04/11	1	239.50	0	0.00	234.00	1	2,661	0.04%
2018/04/09	2	233.00	2	238.00	238.00	0	2,837	0.00%
2018/04/03	1	228.00	1	227.50	228.00	0	2,836	0.00%
2018/04/02	1	233.00	1	234.00	232.00	0	2,850	0.00%
2018/03/30	1	235.00	1	233.50	232.50	0	2,888	0.00%
2018/03/27	2	237.50	2	236.50	237.00	0	2,948	0.00%
2018/03/26	1	227.00	1	229.50	228.00	0	2,958	0.00%
2018/03/22	2	248.00	2	242.25	242.00	0	2,956	0.00%
2018/03/21	1	247.50	1	246.00	245.00	0	2,950	0.00%
2018/03/20	0	0.00	1	246.50	245.00	-1	2,954	-0.03%
2018/03/19	0	0.00	1	251.00	252.00	-1	2,960	-0.03%
2018/03/16	1	256.50	1	252.00	250.50	0	2,962	0.00%
2018/03/15	3	252.67	1	252.00	253.50	2	2,978	0.07%
2018/03/14	2	253.00	2	250.50	250.50	0	3,037	0.00%
2018/03/13	1	247.50	1	250.00	249.00	0	3,069	0.00%
2018/03/12	1	249.50	1	250.50	244.50	0	3,111	0.00%
2018/03/09	1	239.50	1	241.00	248.00	0	3,085	0.00%
2018/03/07	2	237.00	2	242.00	236.00	0	3,074	0.00%
2018/03/06	2	235.00	2	233.50	233.50	0	3,083	0.00%
2018/03/01	1	233.00	1	236.00	240.00	0	3,140	0.00%
2018/02/27	3	240.00	3	239.67	238.00	0	3,152	0.00%
2018/02/21	5	235.50	4	237.25	240.00	1	3,208	0.03%
2018/02/08	3	220.17	3	223.00	217.00	0	3,335	0.00%
2018/02/06	3	222.50	3	227.00	221.50	0	3,433	0.00%
2018/01/31	2	262.25	2	261.00	260.00	0	3,365	0.00%
2018/01/29	2	274.50	2	272.50	269.00	0	3,294	0.00%
2018/01/24	2	284.50	2	283.25	280.00	0	3,199	0.00%
2018/01/23	6	279.42	5	279.60	279.50	1	3,148	0.03%
2018/01/19	1	241.00	0	0.00	249.00	1	2,870	0.03%
2018/01/18	2	247.50	3	244.17	243.00	-1	2,824	-0.04%
2018/01/12	2	229.00	2	227.00	231.00	0	2,612	0.00%
2018/01/04	13	231.16	12	232.17	230.00	1	2,498	0.04%
2018/01/03	3	211.83	3	217.17	219.50	0	2,423	0.00%