京鼎 (3413)-凱基-高雄券商分點個股進出

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
294.5
漲跌
▲4.5
漲幅
+1.55%
成交量
605張
產業
上市半導體類股
543人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/24	1	290.50	1	288.50	292.00	0	2,210	0.00%
2024/04/18	1	290.00	0	296.50	294.00	1	2,134	0.05%
2024/04/17	1	305.00	1	308.00	308.50	0	2,098	0.00%
2024/04/16	2	293.00	1	296.00	295.50	1	2,086	0.05%
2024/04/15	1	305.00	1	312.50	305.00	0	2,079	0.00%
2024/04/12	4	308.75	5	309.50	307.50	-1	2,064	-0.05%
2024/04/10	2	301.75	7	300.64	298.50	-5	2,012	-0.25%
2024/04/09	1	301.47	3	300.33	297.00	-2	2,000	-0.10%
2024/04/03	6	308.33	5	309.20	308.00	1	1,998	0.05%
2024/04/02	2	313.75	0	0.00	314.00	2	1,973	0.10%
2024/03/26	4	310.50	3	308.50	299.50	1	1,797	0.06%
2024/03/25	2	300.00	0	0.00	297.50	2	1,728	0.12%
2024/03/22	2	297.50	0	0.00	297.50	2	1,707	0.12%
2024/03/21	1	299.50	2	301.25	294.00	-1	1,676	-0.06%
2024/03/20	2	288.25	3.3	292.70	290.00	-1.3	1,628	-0.08%
2024/03/19	7.3	286.58	2	291.25	291.50	5.3	1,580	0.34%
2024/03/18	0	0.00	1	272.50	273.50	-1	1,484	-0.07%
2024/03/15	0	0.00	2.1	270.26	270.00	-2.1	1,435	-0.15%
2024/03/14	0	0.00	1	255.50	263.00	-1	1,324	-0.08%
2024/03/13	1.1	251.45	0	0.00	246.50	1.1	1,239	0.09%
2024/03/11	1	252.00	0	0.00	244.00	1	1,186	0.08%
2024/03/08	2	250.00	1	255.00	248.00	1	1,161	0.09%
2024/03/07	2	260.00	1	253.50	253.50	1	1,113	0.09%
2024/03/06	0	0.00	2	254.50	255.00	-2	1,078	-0.19%
2024/03/05	2	251.50	0	0.00	252.50	2	1,055	0.19%
2024/03/04	2	249.25	3.3	252.88	257.00	-1.3	1,030	-0.13%
2024/03/01	3.3	248.33	4	247.50	247.50	-0.7	979	-0.07%
2024/02/29	2	244.19	0	0.00	240.00	2	946	0.21%
2024/02/27	0	243.00	0	0.00	244.00	0	924	0.00%
2024/02/26	1	256.50	1.2	247.83	248.50	-0.2	904	-0.02%
2024/02/23	1.2	251.92	1	251.00	250.00	0.2	848	0.02%
2024/02/22	0	245.00	0	0.00	245.00	0	789	0.00%
2024/02/20	0	0.00	1	234.50	231.00	-1	726	-0.14%
2024/02/19	1	231.50	0	0.00	231.00	1	713	0.14%
2024/02/16	1	232.50	6	232.42	233.50	-5	695	-0.72%
2024/01/26	0	0.00	5	216.00	213.50	-5	579	-0.86%
2024/01/22	5	213.50	0	0.00	211.00	5	533	0.94%
2024/01/11	0	0.00	1	211.00	210.00	-1	462	-0.22%
2024/01/10	1	209.50	1	210.00	211.00	0	460	0.00%
2023/12/29	1	207.00	2	210.25	210.50	-1	416	-0.24%
2023/12/28	1	206.02	0	0.00	206.00	1	380	0.27%
2023/12/14	0	0.00	5	204.60	205.50	-5	334	-1.50%
2023/12/13	0	0.00	2	199.00	201.50	-2	309	-0.65%
2023/12/01	4	198.00	5	198.50	198.00	-1	315	-0.32%
2023/11/30	0	0.00	3	197.00	197.50	-3	314	-0.95%
2023/11/27	0	0.00	1	195.50	195.50	-1	326	-0.31%
2023/11/21	0	0.00	0.1	198.00	197.50	-0.1	324	-0.02%
2023/11/03	1	185.00	0	0.00	185.00	1	354	0.28%
2023/11/02	0	0.00	1	184.00	184.00	-1	363	-0.27%
2023/10/19	0.2	188.00	1	188.00	187.50	-0.8	397	-0.20%
2023/10/16	0	0.00	0.2	190.75	191.50	-0.2	394	-0.05%
2023/09/07	0.1	186.40	0	0.00	186.50	0.1	598	0.01%
2023/09/05	0	0.00	1	185.00	185.00	-1	619	-0.16%
2023/09/01	0	186.50	1	186.50	186.00	-1	628	-0.16%
2023/08/31	1	180.50	0	0.00	182.50	1	613	0.16%
2023/08/30	0	181.50	0	0.00	181.50	0	616	0.00%
2023/08/28	0	180.50	2	178.50	179.50	-2	621	-0.32%
2023/08/24	2	181.00	0	0.00	181.00	2	630	0.32%
2023/08/22	1	181.00	0	0.00	181.00	1	633	0.16%
2023/08/11	1	179.50	5	179.20	179.50	-4	604	-0.66%
2023/08/09	2	175.50	0	0.00	176.50	2	589	0.34%
2023/08/04	3	182.50	0	0.00	183.00	3	576	0.52%
2023/07/28	0	190.50	0	0.00	188.00	0	569	0.00%
2023/07/24	2	182.00	0	0.00	181.00	2	555	0.36%
2023/07/11	1	182.50	1	183.50	184.50	0	565	0.00%
2023/07/05	1	188.50	0	0.00	188.00	1	543	0.18%
2023/06/26	1	204.50	0	0.00	204.50	1	459	0.22%
2023/06/21	0.2	206.00	0	0.00	207.50	0.2	461	0.04%
2023/06/14	0	0.00	2	206.25	205.00	-2	423	-0.47%
2023/06/13	0	0.00	2	204.00	202.50	-2	408	-0.49%
2023/06/12	0	0.00	4	201.63	201.00	-4	388	-1.03%
2023/06/09	1	197.50	0	0.00	196.50	1	359	0.28%
2023/06/07	0	0.00	1	195.50	195.50	-1	368	-0.27%
2023/05/31	0	0.00	6.2	196.79	196.00	-6.2	430	-1.44%
2023/05/29	1	193.00	0	0.00	193.00	1	430	0.23%
2023/05/24	2	187.50	0	0.00	187.50	2	438	0.46%
2023/05/22	2	187.50	0	0.00	187.50	2	437	0.46%
2023/05/12	0	0.00	3	183.50	185.50	-3	457	-0.66%
2023/05/11	0.2	189.50	0	0.00	186.00	0.2	459	0.04%
2023/05/09	2	190.00	0	0.00	190.00	2	474	0.42%
2023/05/05	1	187.00	0	0.00	187.00	1	473	0.21%
2023/04/24	0	0.00	1	187.50	188.00	-1	493	-0.20%
2023/04/21	1	190.50	0	0.00	190.00	1	491	0.20%
2023/03/28	0	0.00	6	196.00	195.50	-6	501	-1.20%
2023/03/16	2	191.50	0	0.00	191.50	2	507	0.39%
2023/03/07	1.2	204.25	4	202.50	202.50	-2.8	493	-0.57%
2023/03/06	1	210.00	1.2	211.83	210.00	-0.2	464	-0.04%
2023/03/02	2.2	206.00	0	0.00	205.00	2.2	460	0.48%
2023/03/01	1.2	207.42	10	209.70	206.00	-8.8	460	-1.91%
2023/02/24	0	0.00	1	208.00	207.50	-1	447	-0.22%
2023/02/23	5	203.50	0	0.00	204.50	5	440	1.14%
2023/02/20	1	202.00	0	0.00	202.00	1	450	0.22%
2023/02/16	0	0.00	0.1	201.50	203.50	-0.1	487	-0.02%
2023/02/08	2.1	200.16	5.2	205.40	202.50	-3.1	566	-0.54%
2023/02/07	0	0.00	1	198.00	198.50	-1	552	-0.18%
2023/02/06	0.2	195.50	0	0.00	196.00	0.2	553	0.04%
2022/12/28	1	178.00	0	0.00	178.00	1	628	0.16%
2022/12/19	0	0.00	1	186.50	190.00	-1	655	-0.15%
2022/12/16	1	186.50	0	0.00	186.50	1	654	0.15%
2022/12/13	0	0.00	1	194.00	192.00	-1	653	-0.15%
2022/12/09	0	0.00	5	197.00	197.00	-5	667	-0.75%
2022/12/05	0	0.00	5	198.50	198.50	-5	747	-0.67%
2022/12/01	1	196.00	0	0.00	193.50	1	736	0.14%
2022/11/30	0	0.00	2	190.50	191.50	-2	728	-0.27%
2022/11/22	0	0.00	1	189.00	189.50	-1	719	-0.14%
2022/11/17	0	188.00	0	0.00	189.00	0	708	0.00%
2022/11/15	0	0.00	16	189.47	189.50	-16	702	-2.28%
2022/11/11	0	0.00	3	185.17	183.50	-3	676	-0.44%
2022/11/10	1	179.00	0	0.00	178.50	1	652	0.15%
2022/11/09	0	0.00	10	183.45	182.00	-10	639	-1.56%
2022/11/08	0	0.00	1	179.00	176.00	-1	602	-0.17%
2022/11/07	1	176.00	0	0.00	177.00	1	599	0.17%
2022/10/27	0	0.00	5	167.50	168.00	-5	570	-0.88%
2022/10/26	0	0.00	10	165.15	164.50	-10	566	-1.77%
2022/10/20	5	173.90	5	180.50	180.50	0	538	0.00%
2022/10/19	0	0.00	10	177.10	173.50	-10	534	-1.87%
2022/10/11	1	179.50	0	0.00	180.00	1	503	0.20%
2022/10/03	1	183.00	0	0.00	183.50	1	502	0.20%
2022/09/26	1	196.00	0	0.00	194.00	1	487	0.20%
2022/09/21	1	206.50	0	0.00	208.00	1	489	0.20%
2022/09/20	5	208.50	5	209.00	208.50	0	490	0.00%
2022/09/19	0	0.00	1	211.00	206.50	-1	493	-0.20%
2022/09/16	16.2	208.00	0	0.00	207.00	16.2	487	3.32%
2022/09/14	20	215.63	1	214.50	216.50	19	469	4.05%
2022/09/13	55	218.47	6	219.17	219.00	49	452	10.83%
2022/08/12	1.2	206.67	1.2	206.58	207.00	0	392	0.00%
2022/08/10	0	0.00	1	198.50	200.00	-1	387	-0.26%
2022/07/29	0	0.00	1	196.00	196.50	-1	436	-0.23%
2022/07/21	0	0.00	0.2	195.50	197.00	-0.2	446	-0.05%
2022/07/18	1	189.00	1	191.00	192.50	0	456	0.00%
2022/07/05	1	169.50	0	0.00	173.00	1	605	0.17%
2022/07/04	1	170.50	1	168.50	170.00	0	607	0.00%
2022/07/01	0	0.00	1	174.00	172.00	-1	619	-0.16%
2022/06/23	0	0.00	2	185.50	184.00	-2	627	-0.32%
2022/06/21	0	0.00	1	194.00	198.50	-1	633	-0.16%
2022/06/20	1	190.00	0	0.00	190.00	1	648	0.15%
2022/06/16	1	208.00	0	0.00	203.50	1	665	0.15%
2022/06/15	1	207.00	0	0.00	208.00	1	684	0.15%
2022/06/13	3	211.17	0	0.00	210.50	3	700	0.43%
2022/05/31	0	0.00	1	222.50	222.50	-1	795	-0.13%
2022/05/30	1	218.50	0	0.00	218.00	1	797	0.13%
2022/05/24	1	213.50	0	0.00	210.00	1	832	0.12%
2022/04/25	0	0.00	1	221.00	219.00	-1	1,312	-0.08%
2022/04/13	4	228.25	5	224.20	227.00	-1	1,719	-0.06%
2022/04/12	7	235.36	6	234.08	234.50	1	1,729	0.06%
2022/04/11	0	0.00	1	221.50	221.50	-1	1,688	-0.06%
2022/03/25	1	237.00	0	0.00	237.00	1	1,952	0.05%
2022/03/22	0	0.00	2	234.75	234.50	-2	1,936	-0.10%
2022/03/21	0	0.00	0.2	229.25	230.00	-0.2	1,924	-0.01%
2022/03/18	0	0.00	1	228.00	229.00	-1	1,925	-0.05%
2022/03/17	0	0.00	1	220.00	222.50	-1	1,918	-0.05%
2022/03/16	0	0.00	1	212.00	212.00	-1	1,916	-0.05%
2022/03/15	0	0.00	2	212.50	207.00	-2	1,932	-0.10%
2022/03/11	0	0.00	0.2	214.00	212.50	-0.2	1,999	-0.01%
2022/03/10	2	212.50	1	213.00	212.50	1	2,013	0.05%
2022/03/09	0	0.00	1	206.50	207.00	-1	2,042	-0.05%
2022/03/08	4	198.63	0	0.00	198.50	4	2,050	0.20%
2022/03/07	1	203.00	0	0.00	203.00	1	2,047	0.05%
2022/03/03	1	219.00	0	0.00	219.00	1	2,053	0.05%
2022/03/01	0	0.00	0.1	219.00	219.00	-0.1	2,044	0.00%
2022/02/25	0	0.00	2	210.50	215.50	-2	2,037	-0.10%
2022/02/24	0	0.00	1	214.00	211.00	-1	2,034	-0.05%
2022/02/23	2	218.50	0	0.00	218.50	2	2,024	0.10%
2022/02/21	0.1	221.50	0	0.00	221.00	0.1	2,025	0.00%
2022/02/17	1	226.50	1	225.00	225.00	0	2,072	0.00%
2022/02/16	1	221.00	0	0.00	221.00	1	2,075	0.05%
2022/02/14	0.2	221.00	0	0.00	219.00	0.2	2,124	0.01%
2022/02/10	1	231.00	2	228.50	228.50	-1	2,124	-0.05%
2022/02/09	1	230.00	1	230.50	230.50	0	2,118	0.00%
2022/02/08	1.2	227.25	0	0.00	228.50	1.2	2,125	0.06%
2022/02/07	1	225.50	1	230.00	230.00	0	2,144	0.00%
2022/01/26	0	0.00	3	221.83	222.00	-3	2,140	-0.14%
2022/01/25	3	230.67	1	223.00	223.00	2	2,131	0.09%
2022/01/24	0	0.00	1	230.00	231.50	-1	2,112	-0.05%
2022/01/21	2	236.00	4	236.75	235.00	-2	2,090	-0.10%
2022/01/20	1	241.00	0	0.00	245.50	1	2,041	0.05%
2022/01/19	3	247.67	0	0.00	246.50	3	1,993	0.15%
2022/01/18	0.2	257.00	24	262.63	264.50	-23.8	1,881	-1.26%
2022/01/17	19	260.45	3	258.33	259.00	16	1,769	0.90%
2022/01/14	1	241.50	2	239.00	242.00	-1	1,607	-0.06%
2022/01/13	0.1	246.50	0	0.00	245.00	0.1	1,564	0.01%
2022/01/12	6	249.67	6	252.42	255.00	0	1,496	0.00%
2022/01/11	1	249.00	0	0.00	242.00	1	1,425	0.07%
2022/01/07	3	246.17	2	245.25	240.50	1	1,401	0.07%
2022/01/06	0	0.00	2	244.75	247.00	-2	1,352	-0.15%
2022/01/05	2	250.50	2.1	246.62	247.50	-0.1	1,324	-0.01%
2022/01/04	0	0.00	1	241.50	241.00	-1	1,262	-0.08%
2022/01/03	4.1	247.94	0	0.00	241.50	4.1	1,247	0.33%
2021/12/30	0	0.00	1	258.50	255.00	-1	1,194	-0.08%
2021/12/29	2	260.25	0	260.00	258.00	2	1,153	0.17%
2021/12/28	0	0.00	2	251.50	252.50	-2	1,091	-0.18%
2021/12/27	0	0.00	3	243.67	248.50	-3	1,063	-0.28%
2021/12/24	1	245.00	11	241.68	243.00	-10	1,043	-0.96%
2021/12/23	1	243.00	1	242.00	243.00	0	1,038	0.00%
2021/12/21	10	237.00	0	0.00	232.50	10	1,010	0.99%
2021/12/20	0	0.00	2	233.50	230.50	-2	982	-0.20%
2021/12/15	0	0.00	1	234.00	235.00	-1	994	-0.10%
2021/12/10	3	238.33	0	0.00	240.00	3	969	0.31%
2021/12/07	1	232.50	0	0.00	232.50	1	861	0.12%
2021/12/06	0	0.00	0.1	235.00	235.50	-0.1	854	-0.01%
2021/12/02	0	0.00	0.3	227.00	225.00	-0.3	797	-0.04%
2021/12/01	1	225.99	1	229.00	229.50	0	781	0.00%
2021/11/30	1	220.00	2	222.25	224.00	-1	758	-0.13%
2021/11/29	1	210.11	0	0.00	211.00	1	735	0.14%
2021/11/26	1	213.50	0	0.00	213.00	1	737	0.14%
2021/11/25	0	218.00	0	0.00	218.00	0	732	0.00%
2021/11/18	0	0.00	1	224.50	221.00	-1	731	-0.14%
2021/11/17	4	223.38	2	224.26	224.00	2	729	0.27%
2021/11/16	0	226.50	0	0.00	226.00	0	720	0.00%
2021/11/15	2	228.25	3	230.83	230.00	-1	688	-0.15%
2021/11/11	0.1	215.00	2.5	218.72	224.00	-2.4	657	-0.36%
2021/11/08	0	210.00	0	0.00	212.00	0	616	0.00%
2021/11/05	0	0.00	1	210.00	210.00	-1	621	-0.16%
2021/11/04	0.2	210.00	0	0.00	211.50	0.2	608	0.03%
2021/10/27	0	0.00	1	202.50	203.00	-1	571	-0.18%
2021/10/19	1	197.50	1	199.50	199.00	0	618	0.00%
2021/10/18	2	197.00	0	0.00	197.00	2	634	0.32%
2021/10/15	1.2	200.47	0	0.00	198.50	1.2	664	0.17%
2021/10/01	0	0.00	2	205.00	199.50	-2	987	-0.20%
2021/09/24	0.2	221.00	0	0.00	219.50	0.2	1,056	0.01%
2021/09/14	1	214.00	0	0.00	212.50	1	1,186	0.08%
2021/09/10	1	215.00	0	0.00	218.00	1	1,234	0.08%
2021/08/27	0	0.00	0.1	214.50	214.00	-0.1	1,434	0.00%
2021/08/20	0	0.00	0	213.50	212.50	0	1,599	0.00%
2021/08/19	0	218.00	0	0.00	210.50	0	1,617	0.00%
2021/08/18	0	0.00	1	217.50	219.50	-1	1,626	-0.06%
2021/08/17	2	212.50	2	213.50	207.00	0	1,663	0.00%
2021/08/16	1	213.50	0	0.00	213.00	1	1,663	0.06%
2021/08/09	1	228.00	0	0.00	229.00	1	1,781	0.06%
2021/08/05	0.2	237.00	0	0.00	236.00	0.2	1,854	0.01%
2021/08/04	0	0.00	1	241.00	238.00	-1	1,897	-0.05%
2021/08/02	0	0.00	1	238.50	241.00	-1	1,965	-0.05%
2021/07/30	0	0.00	1	237.00	233.00	-1	1,992	-0.05%
2021/07/29	0	0.00	0.2	236.50	237.00	-0.2	2,010	-0.01%
2021/07/28	1	233.00	0	0.00	233.00	1	2,026	0.05%
2021/07/26	1	237.50	0	0.00	240.50	1	2,092	0.05%
2021/07/21	0.2	235.50	0	0.00	234.50	0.2	2,113	0.01%
2021/07/20	2	241.00	0	0.00	239.00	2	2,113	0.09%
2021/07/16	1	247.00	3	252.50	252.00	-2	2,155	-0.09%
2021/07/14	0	0.00	1	265.00	263.50	-1	2,149	-0.05%
2021/07/13	2	257.75	2	256.75	263.50	0	2,148	0.00%
2021/07/12	0	0.00	4	249.50	251.50	-4	2,118	-0.19%
2021/07/09	2	237.00	0	0.00	240.50	2	2,111	0.09%
2021/07/08	1	241.50	0	0.00	241.00	1	2,181	0.05%
2021/07/06	0	0.00	1	245.00	245.50	-1	2,273	-0.04%
2021/07/05	0	0.00	0.1	245.50	245.50	-0.1	2,330	0.00%
2021/07/01	0	0.00	1	239.50	238.50	-1	2,551	-0.04%
2021/06/30	2	238.00	2.5	240.74	238.50	-0.5	2,693	-0.02%
2021/06/29	3	240.83	3	238.00	241.00	0	2,706	0.00%
2021/06/28	3	235.33	0	0.00	232.50	3	2,697	0.11%
2021/06/25	0	0.00	1	237.50	237.50	-1	2,701	-0.04%
2021/06/24	0.2	231.00	0	0.00	233.00	0.2	2,701	0.01%
2021/06/23	0	0.00	2	228.75	232.50	-2	2,749	-0.07%
2021/06/22	1	226.50	1	224.00	224.00	0	2,768	0.00%
2021/06/21	1	229.00	0	226.50	223.00	1	2,853	0.03%
2021/06/18	0.1	235.00	0	0.00	236.50	0.1	2,831	0.00%
2021/06/17	0	0.00	2	232.00	234.50	-2	2,843	-0.07%
2021/06/16	1	232.00	0	0.00	230.50	1	2,854	0.04%
2021/06/15	0.2	236.50	0	0.00	236.00	0.2	2,857	0.01%
2021/06/11	2	238.00	3	239.50	237.50	-1	2,855	-0.03%
2021/06/10	2	235.50	4	237.63	239.00	-2	2,820	-0.07%
2021/06/08	0	0.00	0	228.00	225.50	0	2,801	0.00%
2021/06/07	3	226.50	0	0.00	230.50	3	2,825	0.11%
2021/06/03	0	0.00	1	230.00	232.00	-1	2,864	-0.03%
2021/06/02	1	243.00	0	0.00	228.00	1	2,879	0.03%
2021/06/01	0	0.00	2.2	242.03	243.50	-2.2	2,838	-0.08%
2021/05/31	0	0.00	2	228.50	234.00	-2	2,814	-0.07%
2021/05/27	0	0.00	1	233.00	233.00	-1	2,801	-0.04%
2021/05/26	4	229.50	1.2	229.58	229.00	2.8	2,823	0.10%
2021/05/25	2	224.00	2	228.50	227.50	0	2,852	0.00%
2021/05/24	0	220.00	1	215.50	219.50	-1	2,885	-0.03%
2021/05/21	1	216.51	1	220.00	218.00	0	2,899	0.00%
2021/05/20	0.2	207.00	0	0.00	213.50	0.2	2,924	0.01%
2021/05/19	0	206.00	0	0.00	206.50	0	2,947	0.00%
2021/05/18	0	0.00	2	201.50	210.00	-2	2,977	-0.07%
2021/05/17	0	0.00	1	192.00	191.00	-1	3,016	-0.03%
2021/05/14	0	0.00	1	205.50	204.00	-1	3,008	-0.03%
2021/05/13	3	190.33	0	0.00	205.50	3	3,008	0.10%
2021/05/11	0	0.00	1	201.50	208.00	-1	2,941	-0.03%
2021/05/10	1	218.00	1	224.50	217.50	0	2,914	0.00%
2021/05/07	1	225.50	0	0.00	225.50	1	2,911	0.03%
2021/05/06	1	215.50	0	0.00	209.00	1	2,916	0.03%
2021/05/03	1	224.50	0	0.00	225.00	1	2,989	0.03%
2021/04/29	0	242.00	0	0.00	239.50	0	3,110	0.00%
2021/04/28	0	0.00	1	241.00	238.00	-1	3,236	-0.03%
2021/04/26	1	244.00	1	244.00	244.00	0	3,314	0.00%
2021/04/23	6	243.33	0	0.00	247.00	6	3,320	0.18%
2021/04/22	0	0.00	1	253.00	242.00	-1	3,476	-0.03%
2021/04/21	2	250.00	0	0.00	250.00	2	3,468	0.06%
2021/04/19	1	243.00	0	0.00	243.50	1	3,479	0.03%
2021/04/16	2	253.26	0	0.00	246.00	2	3,505	0.06%
2021/04/14	2	250.25	3	252.33	257.00	-1	3,437	-0.03%
2021/04/13	1.2	273.10	0	0.00	263.50	1.2	3,400	0.04%
2021/04/12	0	0.00	11	275.68	274.50	-11	3,362	-0.33%
2021/04/09	5	273.20	5	271.10	272.00	0	3,353	0.00%
2021/04/08	15	274.40	7.1	274.30	280.50	7.9	3,287	0.24%
2021/04/07	2.2	268.05	1	257.50	273.00	1.2	3,197	0.04%
2021/04/06	1.1	249.32	1	255.00	258.50	0.1	3,015	0.00%
2021/04/01	1	236.00	1	236.50	235.00	0	2,868	0.00%
2021/03/30	1	241.00	0	0.00	240.50	1	2,801	0.04%
2021/03/26	1	248.00	0	0.00	245.00	1	2,753	0.04%
2021/03/25	0	0.00	1	238.50	235.50	-1	2,708	-0.04%
2021/03/24	8	240.75	10	239.80	239.50	-2	2,699	-0.07%
2021/03/23	0	0.00	2	232.75	227.50	-2	2,619	-0.08%
2021/03/22	1	231.50	1	233.50	232.00	0	2,613	0.00%
2021/03/18	0	0.00	1	225.50	227.00	-1	2,604	-0.04%
2021/03/17	2	228.25	1	223.50	223.50	1	2,626	0.04%
2021/03/16	0	223.00	0	0.00	222.50	0	2,625	0.00%
2021/03/12	3	226.33	0	0.00	225.00	3	2,713	0.11%
2021/03/11	2	227.00	0	0.00	229.00	2	2,769	0.07%
2021/03/09	0	0.00	1	221.00	219.00	-1	2,921	-0.03%
2021/03/08	6	225.00	4	223.63	223.50	2	2,941	0.07%
2021/03/05	1	227.50	0	0.00	227.50	1	2,936	0.03%
2021/03/04	1	230.50	0	0.00	229.50	1	2,951	0.03%
2021/03/03	1	235.00	1	238.00	235.50	0	2,966	0.00%
2021/03/02	0	0.00	1	243.00	236.50	-1	2,951	-0.03%
2021/02/26	3	244.33	0	0.00	241.00	3	2,971	0.10%
2021/02/25	0	0.00	1	253.50	254.00	-1	3,015	-0.03%
2021/02/24	2	261.00	4	260.63	258.50	-2	3,006	-0.07%
2021/02/23	0	0.00	5	247.00	253.50	-5	3,011	-0.17%
2021/02/22	2	250.75	1	250.00	250.00	1	3,010	0.03%
2021/02/19	7	249.50	3	250.99	251.50	4	2,999	0.13%
2021/02/18	1	241.50	14	243.32	244.50	-13	2,995	-0.43%
2021/02/17	23	243.54	4	245.00	245.00	19	3,048	0.62%
2021/02/05	6	224.75	2	224.50	223.00	4	3,004	0.13%
2021/02/04	0	0.00	1	226.00	227.50	-1	3,019	-0.03%
2021/02/03	1	223.50	0	0.00	222.50	1	3,009	0.03%
2021/02/02	1	223.00	3	223.83	224.00	-2	3,026	-0.07%
2021/01/29	1	221.50	0	0.00	216.00	1	3,035	0.03%
2021/01/28	1	227.50	1	225.00	222.00	0	3,018	0.00%
2021/01/27	1	233.50	4	233.00	233.00	-3	2,991	-0.10%
2021/01/26	2	242.00	3	250.83	232.00	-1	2,978	-0.03%
2021/01/25	4	249.50	2	248.75	251.00	2	2,902	0.07%
2021/01/22	20	251.20	18	249.28	252.00	2	2,836	0.07%
2021/01/21	2	243.50	3	241.33	248.50	-1	2,676	-0.04%
2021/01/20	0	0.00	3	230.83	226.00	-3	2,539	-0.12%
2021/01/19	2	226.50	1	228.00	223.00	1	2,438	0.04%
2021/01/18	2	225.00	0	0.00	225.50	2	2,414	0.08%
2021/01/15	26	244.00	19	236.82	230.00	7	2,378	0.29%
2021/01/14	1	231.50	0	0.00	231.50	1	2,207	0.05%
2021/01/13	1	228.50	2	228.00	229.00	-1	2,165	-0.05%
2021/01/12	0	0.00	1	223.50	224.00	-1	2,136	-0.05%
2021/01/11	5	227.30	1	230.50	226.50	4	2,098	0.19%
2021/01/08	1	224.50	1	224.50	221.50	0	2,043	0.00%
2021/01/07	0	0.00	1	223.50	223.00	-1	2,017	-0.05%
2021/01/06	0	0.00	10	219.75	219.50	-10	1,985	-0.50%
2021/01/05	1	215.50	0	0.00	218.50	1	1,947	0.05%
2021/01/04	2	214.50	1	219.00	219.50	1	1,935	0.05%
2020/12/31	6	208.92	2	209.25	210.00	4	1,895	0.21%
2020/12/30	1	205.00	0	0.00	206.00	1	1,885	0.05%
2020/12/22	1	211.00	0	0.00	203.50	1	1,985	0.05%
2020/12/21	2	207.50	0	0.00	212.00	2	1,977	0.10%
2020/12/18	2	212.00	0	0.00	210.50	2	1,964	0.10%
2020/12/16	0	0.00	5	217.50	216.50	-5	1,948	-0.26%
2020/12/15	4	216.13	0	0.00	214.00	4	1,946	0.21%
2020/12/14	1	218.00	2	219.50	218.00	-1	1,929	-0.05%
2020/12/11	2	219.75	1	223.50	220.50	1	1,927	0.05%
2020/12/10	3	226.33	2	228.25	227.00	1	1,896	0.05%
2020/12/09	4	230.75	1	231.50	230.50	3	1,870	0.16%
2020/12/08	0	0.00	1	228.50	227.50	-1	1,832	-0.05%
2020/12/07	6	223.67	5	228.70	222.50	1	1,785	0.06%
2020/12/04	0	0.00	7	219.14	221.00	-7	1,721	-0.41%
2020/12/03	3	215.67	14	214.29	215.50	-11	1,631	-0.67%
2020/12/02	1	207.00	2	209.00	206.50	-1	1,536	-0.07%
2020/12/01	5	205.10	4	205.75	205.50	1	1,508	0.07%
2020/11/30	1	205.00	1	212.00	204.50	0	1,525	0.00%
2020/11/27	3	207.33	5	208.40	210.50	-2	1,511	-0.13%
2020/11/26	4	205.00	1	204.50	205.00	3	1,490	0.20%
2020/11/25	4	207.25	3	205.83	204.00	1	1,490	0.07%
2020/11/24	2	207.25	5.1	210.29	209.50	-3.1	1,471	-0.21%
2020/11/23	2	204.00	1	206.00	204.00	1	1,416	0.07%
2020/11/20	3	207.17	6	207.33	207.00	-3	1,431	-0.21%
2020/11/19	1	205.00	7	203.36	202.00	-6	1,377	-0.44%
2020/11/18	14	202.29	8	204.44	202.50	6	1,371	0.44%
2020/11/17	10	203.00	27	205.85	200.50	-17	1,373	-1.24%
2020/11/16	47	201.60	26	201.81	204.00	21	1,391	1.51%
2020/11/13	6	193.42	4	192.50	195.00	2	1,329	0.15%
2020/11/12	4	191.88	1	190.00	191.50	3	1,327	0.23%
2020/11/10	2	185.25	1	185.50	185.50	1	1,358	0.07%
2020/11/09	0	0.00	2	189.00	191.50	-2	1,406	-0.14%
2020/11/04	1	178.50	1	180.00	180.00	0	1,482	0.00%
2020/10/22	1	180.50	0	0.00	180.00	1	1,966	0.05%
2020/10/16	1	183.00	0	0.00	179.00	1	2,312	0.04%
2020/10/08	1	181.50	0	0.00	181.50	1	2,538	0.04%
2020/09/29	0	0.00	2	178.00	176.00	-2	3,088	-0.06%
2020/09/28	2	172.50	0	0.00	173.00	2	3,130	0.06%
2020/09/25	0	0.00	1	176.00	174.50	-1	3,193	-0.03%
2020/09/23	0	0.00	1	184.00	183.50	-1	3,340	-0.03%
2020/09/15	0	0.00	3	190.00	188.00	-3	3,795	-0.08%
2020/09/14	1	187.00	1.1	188.00	188.00	-0.1	3,817	0.00%
2020/09/09	0	0.00	5	185.00	185.50	-5	3,855	-0.13%
2020/09/08	3	187.00	0	0.00	187.50	3	3,847	0.08%
2020/09/07	1	187.00	1	188.50	186.00	0	3,857	0.00%
2020/09/04	3	189.17	1	190.50	190.50	2	3,882	0.05%
2020/09/02	1	189.00	0	0.00	189.00	1	3,889	0.03%
2020/09/01	0	0.00	5	188.50	192.50	-5	3,902	-0.13%
2020/08/28	5	192.00	0	0.00	192.00	5	3,959	0.13%
2020/08/27	2	195.50	3	193.83	196.50	-1	3,974	-0.03%
2020/08/26	17	197.21	11	200.05	198.00	6	4,003	0.15%
2020/08/25	0	0.00	10	190.25	192.50	-10	3,971	-0.25%
2020/08/21	5	184.00	0	0.00	184.50	5	3,957	0.13%
2020/08/20	7	188.57	5	193.50	182.50	2	3,937	0.05%
2020/08/19	3	199.00	2	201.75	198.00	1	3,897	0.03%
2020/08/18	1	207.00	0	0.00	204.50	1	3,885	0.03%
2020/08/17	1	207.00	15	206.97	207.50	-14	3,883	-0.36%
2020/08/14	3	202.17	3	201.00	204.50	0	3,885	0.00%
2020/08/13	8	202.06	2	197.00	197.00	6	3,859	0.16%
2020/08/12	2	201.50	1	204.00	200.50	1	3,805	0.03%
2020/08/11	6	209.08	0	0.00	205.50	6	3,780	0.16%
2020/08/10	0	0.00	2	211.00	212.00	-2	3,868	-0.05%
2020/08/07	1	221.00	1	224.00	217.50	0	3,937	0.00%
2020/08/06	9	221.11	8	220.25	223.00	1	3,942	0.03%
2020/08/05	2	215.75	4	217.25	217.00	-2	3,865	-0.05%
2020/08/04	2	215.50	2.1	212.85	217.00	-0.1	3,847	0.00%
2020/08/03	6	209.25	3	212.00	208.50	3	3,839	0.08%
2020/07/31	2	204.75	2	206.00	207.50	0	3,803	0.00%
2020/07/30	0	0.00	5	204.50	204.50	-5	3,817	-0.13%
2020/07/29	6	202.75	3	203.33	203.50	3	3,835	0.08%
2020/07/28	2	215.00	10	207.80	202.50	-8	3,853	-0.21%
2020/07/27	19	209.66	13	210.54	209.00	6	3,798	0.16%
2020/07/24	4.1	209.93	3	210.50	207.00	1.1	3,735	0.03%
2020/07/23	4	211.25	6	207.75	211.50	-2	3,698	-0.05%
2020/07/22	2	201.75	0	0.00	202.00	2	3,636	0.05%
2020/07/21	3	198.83	8	200.06	201.50	-5	3,689	-0.14%
2020/07/20	3	194.00	3	195.50	195.00	0	3,660	0.00%
2020/07/17	7	199.57	6	202.08	198.00	1	3,663	0.03%
2020/07/16	8	202.75	10	198.50	200.00	-2	3,625	-0.06%
2020/07/15	13	209.85	1	212.98	204.00	12	3,592	0.33%
2020/07/14	2	207.25	5	213.50	206.50	-3	3,671	-0.08%
2020/07/13	7	211.07	3	218.00	212.00	4	3,696	0.11%
2020/07/10	4	217.88	1	214.50	214.00	3	3,636	0.08%
2020/07/09	12	224.83	26.1	222.03	228.00	-14.1	3,519	-0.40%
2020/07/08	17	207.12	0	0.00	207.50	17	3,364	0.51%
2020/07/07	14	200.43	19	199.03	198.00	-5	3,350	-0.15%
2020/07/06	14	197.89	17.1	197.55	201.50	-3.1	3,364	-0.09%
2020/07/03	7	194.64	16	197.66	194.00	-9	3,374	-0.27%
2020/07/02	25	191.46	19	191.61	193.00	6	3,353	0.18%
2020/07/01	18	187.69	18	185.17	184.50	0	3,263	0.00%
2020/06/30	10	179.75	0	0.00	180.00	10	3,071	0.33%
2020/06/29	1	176.50	0	0.00	174.50	1	3,048	0.03%
2020/06/24	3	176.00	1	174.00	177.50	2	3,050	0.07%
2020/06/23	5	181.50	13	175.50	173.00	-8	3,021	-0.26%
2020/06/22	0	0.00	5	174.00	178.00	-5	2,958	-0.17%
2020/06/19	5	176.00	7	177.07	173.00	-2	2,991	-0.07%
2020/06/16	0	0.00	2	170.50	171.00	-2	2,966	-0.07%
2020/06/11	12	174.25	15	170.57	168.00	-3	3,026	-0.10%
2020/06/09	0	0.00	1	176.50	176.50	-1	3,017	-0.03%
2020/06/08	3	176.00	4	176.25	175.00	-1	3,024	-0.03%
2020/06/05	5	173.50	7	174.43	173.50	-2	3,006	-0.07%
2020/06/04	2	173.25	1	173.50	172.50	1	2,993	0.03%
2020/06/03	6	170.33	5	169.50	171.00	1	2,980	0.03%
2020/06/02	1	169.00	1	168.00	171.50	0	2,947	0.00%
2020/06/01	4	167.38	1	166.50	166.00	3	2,896	0.10%
2020/05/29	1	165.00	1	164.50	164.00	0	2,880	0.00%
2020/05/28	1	169.00	0	0.00	167.00	1	2,869	0.03%
2020/05/26	5	169.00	5	168.50	168.50	0	2,862	0.00%
2020/05/25	8	165.50	10	164.75	167.00	-2	2,845	-0.07%
2020/05/22	11	168.18	10	166.00	165.50	1	2,838	0.04%
2020/05/21	12	171.46	12	168.21	168.00	0	2,827	0.00%
2020/05/19	15	168.67	5	168.50	167.00	10	2,829	0.35%
2020/05/18	3	165.67	0	0.00	165.00	3	2,834	0.11%
2020/05/15	6	166.75	10	173.05	166.00	-4	2,818	-0.14%
2020/05/14	16	172.63	31	176.26	167.00	-15	2,711	-0.55%
2020/05/13	28	184.02	8	181.38	185.00	20	2,663	0.75%
2020/05/12	0	0.00	5	177.50	177.50	-5	2,635	-0.19%
2020/05/11	0	0.00	3	176.00	176.00	-3	2,668	-0.11%
2020/05/08	7	175.43	5	176.20	173.50	2	2,647	0.08%
2020/05/07	5	169.50	2	169.00	170.00	3	2,576	0.12%
2020/05/06	6	166.50	6	170.00	166.50	0	2,572	0.00%
2020/05/05	10	170.50	5	165.50	168.00	5	2,557	0.20%
2020/05/04	2	168.00	1	168.00	165.50	1	2,534	0.04%
2020/04/30	0	0.00	7	162.57	165.00	-7	2,497	-0.28%
2020/04/29	7	159.14	3	161.83	160.00	4	2,460	0.16%
2020/04/28	8	157.69	15	156.77	159.50	-7	2,441	-0.29%
2020/04/27	22	151.36	24	153.81	153.00	-2	2,406	-0.08%
2020/04/24	1	143.00	1	144.50	147.00	0	2,341	0.00%
2020/04/23	12	144.08	0	0.00	144.50	12	2,367	0.51%
2020/04/22	7	135.14	7	137.71	142.00	0	2,361	0.00%
2020/04/21	2	140.50	2	139.75	136.00	0	2,359	0.00%
2020/04/20	2	141.75	2	142.00	141.50	0	2,427	0.00%
2020/04/17	7	148.64	5	147.30	142.00	2	2,523	0.08%
2020/04/16	1	139.00	11	137.77	139.00	-10	2,398	-0.42%
2020/04/15	7	138.57	12	139.58	139.50	-5	2,375	-0.21%
2020/04/14	14	136.18	4	136.25	137.50	10	2,358	0.42%
2020/04/13	6	137.42	2	133.75	134.50	4	2,329	0.17%
2020/04/10	2	137.50	2	139.50	142.50	0	2,266	0.00%
2020/04/09	7	138.14	13	137.23	140.50	-6	2,262	-0.27%
2020/04/08	6	135.67	10	136.50	138.00	-4	2,202	-0.18%
2020/04/07	1	122.50	1	131.00	131.00	0	2,130	0.00%
2020/04/06	13	116.15	3	118.17	119.50	10	2,113	0.47%
2020/04/01	2	114.00	2	114.50	115.50	0	2,157	0.00%
2020/03/31	2	116.75	7	117.21	116.00	-5	2,192	-0.23%
2020/03/30	11	110.68	6	111.58	115.00	5	2,209	0.23%
2020/03/27	4	123.13	2	122.50	114.50	2	2,208	0.09%
2020/03/26	8	115.50	26	116.85	118.00	-18	2,195	-0.82%
2020/03/25	10	108.55	8	110.19	112.00	2	2,161	0.09%
2020/03/24	12	100.50	6	100.73	102.00	6	2,141	0.28%
2020/03/23	3	95.00	0	0.00	93.00	3	2,163	0.14%
2020/03/20	5	97.90	8	99.65	101.50	-3	2,209	-0.14%
2020/03/19	2	95.45	1	92.70	92.70	1	2,258	0.04%
2020/03/18	1	107.00	1	104.50	103.00	0	2,441	0.00%
2020/03/17	6	106.42	5	107.80	104.00	1	2,585	0.04%
2020/03/16	8	117.75	2	117.75	111.00	6	2,715	0.22%
2020/03/12	2	136.50	2	138.00	133.00	0	2,726	0.00%
2020/03/11	0	0.00	1	153.00	147.50	-1	2,704	-0.04%
2020/03/10	1	147.00	0	0.00	150.50	1	2,696	0.04%
2020/03/09	1	156.50	0	0.00	152.00	1	2,673	0.04%
2020/03/03	1	171.00	0	0.00	167.50	1	2,711	0.04%
2020/03/02	0	0.00	1	166.00	166.00	-1	2,752	-0.04%
2020/02/26	0	0.00	2	172.00	173.00	-2	2,779	-0.07%
2020/02/25	1	177.50	1	178.00	177.50	0	2,777	0.00%
2020/02/24	1	181.00	0	0.00	181.00	1	2,782	0.04%
2020/02/21	1	187.50	1	189.00	188.00	0	2,786	0.00%
2020/02/20	1	191.50	0	0.00	190.00	1	2,838	0.04%
2020/02/19	2	188.00	2	190.00	186.00	0	2,896	0.00%
2020/02/18	0	0.00	1	188.00	187.00	-1	2,915	-0.03%
2020/02/17	2	188.00	2	189.50	189.00	0	2,905	0.00%
2020/02/14	2	190.75	2	188.00	188.50	0	2,893	0.00%
2020/02/13	2	185.00	1	186.50	185.00	1	2,839	0.04%
2020/02/12	0	0.00	2	188.25	186.00	-2	2,820	-0.07%
2020/02/10	3	170.83	1	172.00	173.00	2	2,786	0.07%
2020/02/06	0	0.00	3	176.00	182.50	-3	2,844	-0.11%
2020/02/05	4	174.75	4	176.50	171.50	0	2,855	0.00%
2020/02/04	2	173.00	3	173.83	174.00	-1	2,869	-0.03%
2020/01/30	1	180.00	0	0.00	175.50	1	2,985	0.03%
2020/01/20	1	195.50	0	0.00	194.50	1	3,005	0.03%
2020/01/17	2	204.00	9	204.56	197.00	-7	3,008	-0.23%
2020/01/16	4	199.38	1	197.50	200.50	3	2,917	0.10%
2020/01/15	4	199.38	3	198.17	195.50	1	2,911	0.03%
2020/01/14	10	199.75	3	202.50	197.50	7	2,932	0.24%
2020/01/13	2	194.25	24	187.98	197.50	-22	2,860	-0.77%
2020/01/10	19	183.47	1	186.00	184.00	18	2,870	0.63%
2020/01/09	4	185.25	1	185.00	185.00	3	2,927	0.10%
2020/01/06	0	0.00	2	178.00	181.00	-2	2,851	-0.07%
2020/01/03	5	180.80	2	185.50	180.00	3	2,832	0.11%
2020/01/02	3	182.50	5	182.90	184.50	-2	2,778	-0.07%
2019/12/31	2	179.00	2	178.00	178.00	0	2,742	0.00%
2019/12/27	4	182.88	3	182.50	184.00	1	2,679	0.04%
2019/12/26	0	0.00	0.1	179.00	177.50	-0.1	2,615	0.00%
2019/12/25	2	184.00	1	184.50	184.00	1	2,563	0.04%
2019/12/23	0	0.00	1	186.50	185.50	-1	2,494	-0.04%
2019/12/20	1	189.50	2	188.75	188.00	-1	2,462	-0.04%
2019/12/19	2	197.75	2	192.75	191.50	0	2,431	0.00%
2019/12/18	1	201.00	0	0.00	197.00	1	2,380	0.04%
2019/12/17	3	200.83	2	201.25	203.00	1	2,330	0.04%
2019/12/16	2	200.50	2	200.50	198.50	0	2,283	0.00%
2019/12/13	14	209.14	13	209.77	200.00	1	2,206	0.05%
2019/12/12	6	197.33	8.1	203.92	207.50	-2.1	1,988	-0.11%
2019/12/11	4	181.25	7	187.21	189.00	-3	1,811	-0.17%
2019/12/10	0	0.00	5	172.00	172.00	-5	1,647	-0.30%
2019/12/09	1	165.50	1	168.00	168.00	0	1,598	0.00%
2019/12/06	2	160.50	2	162.25	162.00	0	1,552	0.00%
2019/12/05	0	0.00	1	162.50	159.50	-1	1,533	-0.07%
2019/12/04	2	159.50	1	159.00	159.50	1	1,517	0.07%
2019/12/03	1	159.50	0	0.00	160.00	1	1,503	0.07%
2019/12/02	1	160.00	0	0.00	159.00	1	1,489	0.07%
2019/11/29	1	170.00	0	0.00	167.50	1	1,463	0.07%
2019/11/28	1	172.50	1	172.00	168.00	0	1,441	0.00%
2019/11/27	4	174.75	5	172.30	171.00	-1	1,408	-0.07%
2019/11/26	1	169.00	0	0.00	167.50	1	1,355	0.07%
2019/11/25	1	165.00	5.1	165.09	164.50	-4.1	1,315	-0.31%
2019/11/22	1	164.00	0	0.00	165.00	1	1,294	0.08%
2019/11/21	0	0.00	2	166.00	167.50	-2	1,274	-0.16%
2019/11/20	4	170.13	1	171.00	170.00	3	1,244	0.24%
2019/11/19	2	177.00	3	177.50	174.00	-1	1,225	-0.08%
2019/11/18	9	171.61	7	175.36	175.50	2	1,159	0.17%
2019/11/15	1	165.50	1	164.00	164.00	0	1,052	0.00%
2019/11/13	1	161.00	1	159.00	159.00	0	997	0.00%
2019/11/12	0	0.00	1	161.00	162.50	-1	988	-0.10%
2019/11/08	1	162.00	1	160.50	159.50	0	967	0.00%
2019/11/07	1	161.00	1	160.00	160.00	0	956	0.00%
2019/11/06	2	165.00	2	167.25	165.00	0	931	0.00%
2019/11/05	1	163.50	7	162.07	164.00	-6	872	-0.69%
2019/11/04	4	165.50	0	0.00	164.00	4	855	0.47%
2019/11/01	5	162.00	7	162.57	164.00	-2	822	-0.24%
2019/10/31	4	160.63	1	162.00	159.00	3	796	0.38%
2019/10/30	4	163.88	3	166.00	165.00	1	763	0.13%
2019/10/29	7	159.57	12	159.67	163.00	-5	709	-0.70%
2019/10/28	3	153.67	0	0.00	154.50	3	624	0.48%
2019/10/25	2	148.00	14	148.25	147.00	-12	588	-2.04%
2019/10/24	12	147.58	2.3	145.42	148.00	9.7	568	1.70%
2019/10/23	0	0.00	1	145.00	144.00	-1	549	-0.18%
2019/10/22	11	146.41	10	147.00	147.00	1	525	0.19%
2019/10/21	2	142.50	1	143.00	142.50	1	479	0.21%
2019/10/18	9	139.11	9	140.39	142.50	0	460	0.00%
2019/10/17	9	132.11	8	124.00	133.00	1	334	0.30%
2019/10/14	2	116.25	26	116.69	117.00	-24	259	-9.24%
2019/10/09	0	0.00	6	113.00	112.00	-6	258	-2.33%
2019/10/07	0	0.00	1	115.50	114.50	-1	265	-0.38%
2019/10/04	0	0.00	36	115.25	114.50	-36	268	-13.39%
2019/10/02	0	0.00	10	115.50	115.50	-10	271	-3.68%
2019/10/01	0	0.00	11	115.68	115.00	-11	275	-3.99%
2019/08/29	0	0.00	1	115.00	113.50	-1	374	-0.27%
2019/08/06	0	0.00	31	110.58	110.00	-31	459	-6.74%
2019/08/05	3	113.00	0	0.00	111.50	3	476	0.63%
2019/08/02	0	0.00	10	115.50	115.00	-10	497	-2.01%
2019/07/29	1	120.00	0	0.00	120.00	1	524	0.19%
2019/07/24	3	123.33	0	0.00	123.00	3	519	0.58%
2019/07/22	0	0.00	2	123.25	122.50	-2	523	-0.38%
2019/07/19	2	130.00	3	130.00	130.50	-1	514	-0.19%
2019/07/16	1	130.00	1	129.00	129.00	0	529	0.00%
2019/07/01	1	125.00	2	125.25	126.00	-1	667	-0.15%
2019/06/27	2	120.75	1	121.00	121.50	1	751	0.13%
2019/06/26	0	0.00	1	120.00	119.50	-1	754	-0.13%
2019/06/24	1	121.50	0	0.00	120.50	1	757	0.13%
2019/06/21	1	127.50	3	123.67	121.00	-2	758	-0.26%
2019/06/20	4	123.13	2	124.00	124.50	2	738	0.27%
2019/06/19	1	121.00	1	118.50	119.50	0	741	0.00%
2019/06/12	0	0.00	2	117.50	118.00	-2	782	-0.26%
2019/06/10	2	117.00	1	117.00	116.00	1	782	0.13%
2019/06/06	1	115.50	0	0.00	115.00	1	783	0.13%
2019/06/05	1	117.00	2	116.75	117.00	-1	782	-0.13%
2019/06/04	0	0.00	1	113.50	113.50	-1	767	-0.13%
2019/06/03	1	114.00	0	0.00	112.50	1	793	0.13%
2019/05/31	2	114.50	1	115.00	116.00	1	791	0.13%
2019/05/30	3	114.33	2	115.00	116.50	1	784	0.13%
2019/05/14	0	0.00	11	110.32	113.50	-11	933	-1.18%
2019/05/13	1	119.50	2	119.50	115.00	-1	944	-0.11%
2019/05/10	4	127.38	2	131.00	124.50	2	936	0.21%
2019/05/06	0	0.00	1	139.50	137.50	-1	1,080	-0.09%
2019/05/03	1	141.00	0	0.00	141.50	1	1,069	0.09%
2019/04/30	2	140.75	0	0.00	143.00	2	1,068	0.19%
2019/04/29	3	141.33	0	0.00	140.50	3	1,068	0.28%
2019/04/26	4	142.00	0	0.00	143.00	4	1,064	0.38%
2019/04/25	1	145.50	0	0.00	145.50	1	1,063	0.09%
2019/04/24	3	145.00	0	0.00	145.00	3	1,072	0.28%
2019/04/23	2	146.25	0	0.00	146.50	2	1,069	0.19%
2019/04/22	0	0.00	2	150.50	149.50	-2	1,057	-0.19%
2019/04/19	1	147.50	6	147.50	147.50	-5	1,052	-0.48%
2019/04/18	6	150.75	2	153.25	144.50	4	1,041	0.38%
2019/04/16	0	0.00	1	143.00	146.00	-1	985	-0.10%
2019/04/12	0	0.00	1	141.50	141.50	-1	993	-0.10%
2019/04/11	1	141.50	0	0.00	141.00	1	993	0.10%
2019/04/10	1	146.50	0	0.00	146.50	1	982	0.10%
2019/04/09	1	147.50	0	0.00	147.50	1	977	0.10%
2019/04/08	1	148.50	0	0.00	147.00	1	978	0.10%
2019/04/02	0	0.00	1	147.50	147.50	-1	957	-0.10%
2019/04/01	1	144.50	2	145.25	143.50	-1	912	-0.11%
2019/03/27	0	139.00	0	0.00	139.00	0	881	0.00%
2019/03/26	1	138.00	0.1	138.00	138.00	1	886	0.11%
2019/03/25	0	0.00	1	139.00	138.00	-1	885	-0.11%
2019/03/22	8	142.00	8	143.63	142.00	0	883	0.00%
2019/03/14	0	0.00	2	134.25	132.00	-2	857	-0.23%
2019/03/11	0	0.00	1	133.00	132.50	-1	883	-0.11%
2019/03/07	1	143.50	1	137.50	137.00	0	905	0.00%
2019/03/05	1	144.50	0	0.00	143.00	1	927	0.11%
2019/03/04	2	144.50	1	145.50	146.00	1	948	0.11%
2019/02/27	0	0.00	1	141.50	141.50	-1	945	-0.11%
2019/02/26	4	143.50	4	147.00	143.50	0	966	0.00%
2019/02/25	0	0.00	2	142.50	147.00	-2	1,019	-0.20%
2019/02/22	0	0.00	1	141.50	141.00	-1	998	-0.10%
2019/02/20	3	141.00	0	0.00	141.00	3	993	0.30%
2019/02/13	0	0.00	1	143.50	140.50	-1	1,073	-0.09%
2019/02/12	1	145.00	0	0.00	143.00	1	1,066	0.09%
2019/01/30	1	140.00	0	0.00	138.00	1	1,050	0.10%
2019/01/28	0	0.00	1	141.00	145.00	-1	998	-0.10%
2019/01/09	2	132.50	2	133.50	131.00	0	1,023	0.00%
2018/12/22	0	0.00	3	124.33	123.50	-3	1,098	-0.27%
2018/12/20	3	124.00	0	0.00	122.50	3	1,117	0.27%
2018/12/14	0	0.00	30	130.67	130.50	-30	1,157	-2.59%
2018/12/13	0	0.00	1	136.50	134.00	-1	1,158	-0.09%
2018/12/12	31	136.34	0	0.00	136.00	31	1,168	2.65%
2018/12/10	0	0.00	1	126.50	127.00	-1	1,185	-0.08%
2018/12/03	2	144.25	1	142.50	145.00	1	1,231	0.08%
2018/11/29	0	0.00	3	139.00	137.00	-3	1,225	-0.24%
2018/11/28	1	139.50	0	0.00	138.00	1	1,224	0.08%
2018/11/27	1	133.50	1	134.50	135.50	0	1,198	0.00%
2018/11/23	1	131.00	1	132.50	130.00	0	1,160	0.00%
2018/11/16	0	0.00	2	118.50	118.00	-2	1,039	-0.19%
2018/11/13	2	123.00	0	0.00	123.00	2	1,077	0.19%
2018/11/12	1	114.50	0	0.00	122.00	1	1,063	0.09%
2018/11/08	1	117.00	0	0.00	110.00	1	1,047	0.10%
2018/11/07	0	0.00	2	113.00	114.00	-2	1,054	-0.19%
2018/11/06	2	109.25	0	0.00	108.50	2	1,077	0.19%
2018/11/02	1	117.50	5	117.80	114.50	-4	1,079	-0.37%
2018/11/01	1	114.50	2	113.50	114.00	-1	1,064	-0.09%
2018/10/31	1	106.50	0	0.00	107.50	1	1,036	0.10%
2018/10/29	0	0.00	1	97.50	96.70	-1	1,029	-0.10%
2018/10/26	1	97.50	1	97.20	96.40	0	1,029	0.00%
2018/10/25	1	98.20	1	99.10	98.00	0	1,025	0.00%
2018/10/17	4	115.00	0	0.00	114.50	4	1,041	0.38%
2018/10/12	1	103.50	1	105.00	108.50	0	1,058	0.00%
2018/10/11	0	0.00	1	108.00	107.50	-1	1,061	-0.09%
2018/10/08	1	120.50	0	0.00	120.50	1	1,072	0.09%
2018/09/03	2	157.50	0	0.00	156.00	2	1,058	0.19%
2018/08/28	0	0.00	3	160.50	160.50	-3	1,123	-0.27%
2018/08/23	0	0.00	1	154.00	153.50	-1	1,151	-0.09%
2018/08/21	2	153.00	0	0.00	154.50	2	1,246	0.16%
2018/08/20	1	158.50	1	157.50	150.50	0	1,284	0.00%
2018/08/14	1	167.50	0	0.00	172.00	1	1,270	0.08%
2018/08/13	0	0.00	2	166.50	166.00	-2	1,293	-0.15%
2018/08/08	0	0.00	1	181.50	183.00	-1	1,320	-0.08%
2018/08/03	21	178.64	168	176.99	178.50	-147	1,401	-10.49%	大賣/鉅額交易
2018/08/01	11	180.50	11	179.86	179.00	0	1,421	0.00%
2018/07/31	151	181.67	0	0.00	179.00	151	1,424	10.60%	大買/鉅額交易
2018/07/27	0	0.00	4	175.00	181.00	-4	1,422	-0.28%
2018/07/26	2	179.00	0	0.00	177.50	2	1,416	0.14%
2018/07/25	0	0.00	5	182.60	179.00	-5	1,414	-0.35%
2018/07/24	3	177.00	1	177.50	180.50	2	1,423	0.14%
2018/07/23	1	191.00	0	0.00	191.00	1	1,417	0.07%
2018/07/20	0	0.00	4	195.13	194.00	-4	1,414	-0.28%
2018/07/19	1	193.00	0	0.00	193.00	1	1,434	0.07%
2018/07/18	0.1	193.50	0	0.00	194.50	0.1	1,482	0.01%
2018/07/11	2	177.00	2	181.50	179.00	0	1,497	0.00%
2018/07/10	0	0.00	2	182.00	181.50	-2	1,507	-0.13%
2018/07/09	0	0.00	1	174.00	172.50	-1	1,495	-0.07%
2018/07/06	1	173.00	0	0.00	173.00	1	1,487	0.07%
2018/07/05	2	175.00	0	0.00	174.00	2	1,481	0.14%
2018/07/03	0	0.00	1	187.00	186.50	-1	1,478	-0.07%
2018/07/02	1	186.00	0	0.00	184.00	1	1,474	0.07%
2018/06/29	2	190.50	2	189.50	189.50	0	1,478	0.00%
2018/06/28	4	190.75	6	192.33	194.50	-2	1,463	-0.14%
2018/06/25	2	190.00	2	191.50	189.50	0	1,431	0.00%
2018/06/14	2	204.00	2	201.00	200.50	0	1,520	0.00%
2018/06/13	2	206.00	0	0.00	204.00	2	1,527	0.13%
2018/06/12	0	0.00	3	205.67	205.50	-3	1,536	-0.20%
2018/06/11	3	211.50	2	210.50	209.50	1	1,540	0.06%
2018/06/08	3	216.50	1	215.50	213.00	2	1,547	0.13%
2018/06/07	2	216.00	3	215.50	215.00	-1	1,558	-0.06%
2018/06/06	24	214.10	3	214.67	214.50	21	1,593	1.32%
2018/06/05	1	213.50	1	209.50	211.00	0	1,601	0.00%
2018/05/31	0	0.00	1	209.00	211.00	-1	1,618	-0.06%
2018/05/30	1	211.50	1	214.50	211.00	0	1,615	0.00%
2018/05/29	2	216.75	2	213.00	219.00	0	1,591	0.00%
2018/05/28	1	211.50	0	0.00	212.50	1	1,542	0.06%
2018/05/25	0	0.00	1	207.00	203.00	-1	1,544	-0.06%
2018/05/24	7	206.86	5	207.50	206.00	2	1,541	0.13%
2018/05/21	1	205.50	1	202.50	204.00	0	1,585	0.00%
2018/05/18	1	208.00	0	0.00	208.00	1	1,623	0.06%
2018/05/16	2	201.75	0	0.00	200.00	2	1,690	0.12%
2018/05/14	1	209.00	2	211.50	214.50	-1	1,753	-0.06%
2018/05/11	3	203.50	2	204.50	204.00	1	1,738	0.06%
2018/05/08	1	195.00	1	199.50	193.50	0	1,749	0.00%
2018/05/07	5	196.60	4	197.75	198.50	1	1,793	0.06%
2018/04/30	10	189.00	0	0.00	194.50	10	1,964	0.51%
2018/04/25	16	185.47	0	0.00	187.50	16	2,284	0.70%
2018/04/24	3	192.17	0	0.00	191.50	3	2,421	0.12%
2018/04/23	1	201.00	3	205.00	200.50	-2	2,406	-0.08%
2018/04/20	60	209.50	1	212.00	208.50	59	2,458	2.40%
2018/04/19	2	215.75	0	0.00	215.00	2	2,482	0.08%
2018/04/09	1	239.50	0	0.00	238.00	1	2,837	0.04%
2018/03/31	0	0.00	1	234.50	229.50	-1	2,876	-0.03%
2018/03/30	1	232.50	0	0.00	232.50	1	2,888	0.03%
2018/03/22	1	244.00	1	242.00	242.00	0	2,956	0.00%
2018/03/16	1	256.00	0	0.00	250.50	1	2,962	0.03%
2018/03/12	1	256.00	0	0.00	244.50	1	3,111	0.03%
2018/03/09	1	242.00	1	244.00	248.00	0	3,085	0.00%
2018/03/07	1	242.00	1	244.00	236.00	0	3,074	0.00%
2018/02/27	1	244.50	1	246.00	238.00	0	3,152	0.00%
2018/02/21	3	235.83	4	235.75	240.00	-1	3,208	-0.03%
2018/02/12	2	220.75	2	219.00	220.00	0	3,204	0.00%
2018/02/09	1	199.00	1	200.50	205.50	0	3,266	0.00%
2018/01/30	0	0.00	1	259.00	258.00	-1	3,335	-0.03%
2018/01/26	1	270.00	3	266.00	268.00	-2	3,271	-0.06%
2018/01/24	1	284.00	2	279.50	280.00	-1	3,199	-0.03%
2018/01/23	5	283.40	2	286.00	279.50	3	3,148	0.10%
2018/01/22	3	259.83	4	265.75	273.50	-1	2,995	-0.03%
2018/01/18	3	250.50	4	245.50	243.00	-1	2,824	-0.04%
2018/01/16	1	236.00	1	234.00	234.50	0	2,692	0.00%
2018/01/12	1	230.00	0	0.00	231.00	1	2,612	0.04%
2018/01/09	0	0.00	1	226.00	233.00	-1	2,555	-0.04%
2018/01/08	1	232.00	1	231.00	228.50	0	2,562	0.00%
2018/01/05	2	227.00	3	226.33	227.00	-1	2,518	-0.04%
2018/01/04	3	228.83	2	231.25	230.00	1	2,498	0.04%
2018/01/03	3	220.00	3	220.83	219.50	0	2,423	0.00%