訊芯-KY (6451)-群益金鼎-士林券商分點個股進出

台股 » 個股 » 訊芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

訊芯-KY

(6451)

可現股當沖

股價
181.0
漲跌
▼1.5
漲幅
-0.82%
成交量
1,876張
產業
上市半導體類股
384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

訊芯-KY (6451)籌碼相關－群益金鼎-士林券商分點個股進出

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

群益金鼎-士林券商分點個股進出
群益金鼎-士林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
2024/06/05	0	0.00	1	185.00	181.00	-1	4,154	-0.02%
2024/06/04	2	191.00	1	187.00	182.50	1	4,210	0.02%
2024/06/03	4	191.38	3	189.00	191.00	1	4,194	0.02%
2024/05/31	1	181.00	1	186.50	186.50	0	4,179	0.00%
2024/05/30	9	189.17	0	0.00	184.50	9	4,187	0.21%
2024/05/29	3	194.00	3	194.83	193.50	0	4,177	0.00%
2024/05/28	5	193.60	15	196.33	196.50	-10	4,128	-0.24%
2024/05/27	3	186.33	0	0.00	186.00	3	4,060	0.07%
2024/05/24	1	182.50	1	183.50	182.00	0	4,173	0.00%
2024/05/23	8	181.25	2	181.00	180.50	6	4,209	0.14%
2024/05/21	0	0.00	2	180.50	180.50	-2	4,425	-0.05%
2024/05/20	0	0.00	1	183.00	182.00	-1	4,547	-0.02%
2024/05/17	2	185.00	1	184.00	188.00	1	4,641	0.02%
2024/05/16	22	191.20	8	188.50	183.00	14	4,625	0.30%
2024/05/15	5	188.80	8.1	187.38	192.00	-3.1	4,539	-0.07%
2024/05/14	1	187.50	1	191.50	182.00	0	4,392	0.00%
2024/05/10	0	0.00	0	176.00	171.00	0	4,285	0.00%
2024/05/08	1	181.00	6	182.17	182.00	-5	4,415	-0.11%
2024/05/07	12	178.08	11	180.50	182.00	1	4,497	0.02%
2024/05/06	12	183.63	10	184.30	183.00	2	4,457	0.04%
2024/05/03	3	183.33	5	191.70	194.00	-2	4,233	-0.05%
2024/05/02	0	0.00	2	177.00	176.50	-2	4,001	-0.05%
2024/04/30	4	184.00	4	182.00	182.00	0	4,001	0.00%
2024/04/29	0	0.00	1	177.00	179.50	-1	3,881	-0.03%
2024/04/26	4	173.50	3	173.66	164.00	1	3,796	0.03%
2024/04/25	0	0.00	1	166.00	166.50	-1	3,737	-0.03%
2024/04/22	0	144.50	0	0.00	144.00	0	4,055	0.00%
2024/04/19	0	150.00	0	0.00	149.50	0	4,263	0.00%
2024/04/15	0	160.00	1.5	159.17	156.50	-1.5	4,796	-0.03%
2024/04/12	1	169.50	0	0.00	164.50	1	4,839	0.02%
2024/04/11	0.5	167.00	0	0.00	166.00	0.5	4,849	0.01%
2024/04/10	3	173.33	3	170.00	168.00	0	4,842	0.00%
2024/04/03	1	175.00	0	0.00	174.50	1	4,789	0.02%
2024/04/02	1	175.50	0	0.00	174.00	1	4,780	0.02%
2024/03/27	1	193.00	0	0.00	190.50	1	4,665	0.02%
2024/03/26	2	191.50	1	198.00	193.00	1	4,666	0.02%
2024/03/25	2	202.50	3	205.67	199.00	-1	4,660	-0.02%
2024/03/22	0	0.00	1	200.00	200.00	-1	4,640	-0.02%
2024/03/20	1	197.00	0	0.00	193.00	1	4,622	0.02%
2024/03/19	3	211.67	3	207.50	202.00	0	4,611	0.00%
2024/03/15	3	191.83	2	194.00	185.50	1	4,549	0.02%
2024/03/14	0	0.00	1	189.00	188.50	-1	4,533	-0.02%
2024/03/13	2	210.00	2	202.00	201.00	0	4,499	0.00%
2024/03/12	2	201.50	2	204.00	206.50	0	4,414	0.00%
2024/03/11	4	202.63	3	204.83	205.00	1	4,396	0.02%
2024/03/08	1	204.50	5	194.30	189.50	-4	4,359	-0.09%
2024/03/07	5	211.70	2	204.75	202.00	3	4,337	0.07%
2024/03/06	5	208.50	5	207.00	207.00	0	4,378	0.00%
2024/03/05	0	203.50	0	0.00	206.50	0	4,383	0.00%
2024/03/04	0	0.00	1	203.00	203.00	-1	4,512	-0.02%
2024/03/01	15	209.93	15	219.50	208.00	0	4,505	0.00%
2024/02/29	14.1	218.63	13	219.85	219.50	1.1	4,502	0.02%
2024/02/27	37	223.84	38.1	219.96	217.00	-1.1	4,487	-0.02%
2024/02/26	14	219.57	14	217.29	220.00	0	4,374	0.00%
2024/02/23	22	220.34	32	223.95	220.50	-10	4,444	-0.23%
2024/02/22	37.2	228.19	27.1	227.39	224.00	10.1	4,497	0.22%
2024/02/21	3	204.17	3.2	212.44	216.50	-0.2	4,346	0.00%
2024/02/20	2	192.00	2.4	187.60	197.00	-0.4	4,299	-0.01%
2024/02/19	0	0.00	1	178.00	180.50	-1	4,296	-0.02%
2024/02/16	10.4	193.05	9	183.50	182.50	1.4	4,364	0.03%
2024/02/15	0.1	187.50	1	183.00	190.50	-0.9	4,382	-0.02%
2024/02/05	1	184.00	0	0.00	187.00	1	4,318	0.02%
2024/02/02	1.2	188.83	0.2	186.75	186.50	1	4,281	0.02%
2024/02/01	2	189.50	3	186.50	184.50	-1	4,264	-0.02%
2024/01/31	6.2	188.65	7	189.64	187.50	-0.8	4,185	-0.02%
2024/01/30	20	187.35	7	186.64	187.00	13	4,075	0.32%
2024/01/29	3	182.67	3	179.17	182.00	0	3,976	0.00%
2024/01/26	2	173.00	2	175.50	173.00	0	3,950	0.00%
2024/01/25	2	174.00	2	178.50	174.00	0	3,992	0.00%
2024/01/24	7	184.00	17	181.91	180.00	-10	3,991	-0.25%
2024/01/23	1	183.50	1	185.00	183.50	0	3,994	0.00%
2024/01/22	1	179.00	0	0.00	183.00	1	3,980	0.03%
2024/01/19	2	184.50	4	185.38	183.00	-2	3,996	-0.05%
2024/01/18	14	189.00	14	189.21	187.50	0	4,024	0.00%
2024/01/17	18	187.67	20	186.15	190.00	-2	4,041	-0.05%
2024/01/16	24	187.33	23	184.17	181.00	1	3,969	0.03%
2024/01/15	42	192.69	42	193.05	197.50	0	3,835	0.00%
2024/01/12	24	182.65	25	185.46	188.50	-1	3,675	-0.03%
2024/01/11	10	170.25	12	171.54	175.00	-2	3,455	-0.06%
2024/01/10	0	0.00	1	159.50	159.50	-1	3,333	-0.03%
2024/01/09	3	154.67	3	158.67	152.00	0	3,380	0.00%
2024/01/08	3	156.83	3	157.17	155.50	0	3,398	0.00%
2024/01/05	1	150.50	4	148.50	149.00	-3	3,435	-0.09%
2024/01/04	1	142.00	1	143.00	143.00	0	3,579	0.00%
2024/01/02	6	138.50	0	0.00	138.50	6	4,103	0.15%
2023/12/29	10	138.50	0	0.00	138.50	10	4,574	0.22%
2023/12/28	2	141.50	2	142.75	141.50	0	5,040	0.00%
2023/12/26	1	143.50	1	143.50	143.50	0	5,271	0.00%
2023/12/25	0	0.00	2	145.00	144.50	-2	5,390	-0.04%
2023/12/22	2	151.75	1	148.50	148.00	1	5,610	0.02%
2023/12/21	1	148.00	2	148.24	150.50	-1	5,800	-0.02%
2023/12/20	3	149.51	1	150.00	150.50	2	5,911	0.03%
2023/12/19	3	143.17	1	143.50	143.50	2	6,037	0.03%
2023/12/18	0	0.00	0.1	142.85	142.00	-0.1	6,194	0.00%
2023/12/15	0	0.00	1	144.00	144.00	-1	6,262	-0.02%
2023/12/14	2.1	146.06	2	147.25	147.50	0.1	6,379	0.00%
2023/12/13	1	146.00	2	145.75	144.50	-1	6,609	-0.02%
2023/12/12	3	151.50	8.2	155.92	147.00	-5.2	6,784	-0.08%
2023/12/11	1.7	153.00	1	152.50	152.50	0.7	6,946	0.01%
2023/12/07	1	155.00	3	153.33	153.00	-2	7,066	-0.03%
2023/12/06	0	0.00	13	156.58	156.00	-13	7,173	-0.18%
2023/12/05	1.3	157.46	0	0.00	158.00	1.3	7,179	0.02%
2023/12/04	1	165.50	0	0.00	157.50	1	7,166	0.01%
2023/12/01	4.2	164.55	3	166.50	164.00	1.2	7,113	0.02%
2023/11/30	6	163.67	2	163.00	163.00	4	7,023	0.06%
2023/11/29	4	167.25	6	167.17	165.00	-2	6,967	-0.03%
2023/11/28	1	159.50	4	160.88	159.50	-3	6,781	-0.04%
2023/11/27	1	161.00	0	0.00	156.00	1	6,741	0.01%
2023/11/24	1	158.00	1	159.50	162.50	0	6,668	0.00%
2023/11/22	5	160.60	4	160.75	160.50	1	6,548	0.02%
2023/11/21	1	153.50	2.2	153.18	160.50	-1.2	6,403	-0.02%
2023/11/20	2	146.50	2	145.50	146.00	0	6,235	0.00%
2023/11/17	0	0.00	1	148.50	148.50	-1	6,141	-0.02%
2023/11/16	18	144.19	19	140.92	144.50	-1	6,048	-0.02%
2023/11/15	1.1	138.23	1	133.50	135.00	0.1	5,923	0.00%
2023/11/14	11.1	129.96	12	131.29	130.50	-0.9	5,823	-0.02%
2023/11/13	1	129.50	0	0.00	129.50	1	5,716	0.02%
2023/11/09	0	0.00	1	118.00	119.50	-1	5,680	-0.02%
2023/11/06	1	125.00	0	0.00	125.50	1	5,594	0.02%
2023/11/03	0	0.00	2	125.50	123.50	-2	5,585	-0.04%
2023/11/02	3	127.67	1	125.50	126.50	2	5,562	0.04%
2023/11/01	1	126.00	0	0.00	122.50	1	5,514	0.02%
2023/10/31	0	0.00	1.3	126.11	124.00	-1.3	5,484	-0.02%
2023/10/27	31	136.50	2.1	134.00	133.00	28.9	5,397	0.54%
2023/10/26	3	139.17	3.3	136.98	136.00	-0.3	5,360	-0.01%
2023/10/25	0	0.00	10	146.50	145.00	-10	5,272	-0.19%
2023/10/24	1	146.50	21.2	147.83	149.00	-20.2	5,181	-0.39%
2023/10/23	1	151.00	1	152.32	148.00	0	5,131	0.00%
2023/10/20	0	149.50	0.3	148.83	151.50	-0.3	5,123	-0.01%
2023/10/19	3	150.19	0.1	152.00	153.00	2.9	5,105	0.06%
2023/10/18	3	144.83	3.4	148.94	149.00	-0.4	5,046	-0.01%
2023/10/17	1	151.50	3	154.50	150.50	-2	5,071	-0.04%
2023/10/16	1.1	151.00	1	150.50	151.00	0.1	4,957	0.00%
2023/10/13	4.1	153.90	5	152.40	150.00	-0.9	4,912	-0.02%
2023/10/12	2.1	150.88	2	152.75	151.00	0.1	4,824	0.00%
2023/10/11	9.1	146.83	6.3	147.01	145.50	2.8	4,653	0.06%
2023/10/06	7	161.64	5.3	157.87	157.50	1.7	4,474	0.04%
2023/10/05	51	174.52	50	174.03	170.50	1	4,125	0.02%
2023/10/04	20	158.53	23	160.39	163.00	-3	3,664	-0.08%
2023/10/03	2	153.00	5	159.90	163.00	-3	3,208	-0.09%
2023/10/02	14	143.89	15	141.97	148.50	-1	3,116	-0.03%
2023/09/28	2	135.00	3	137.50	135.00	-1	2,998	-0.03%
2023/09/27	23	141.33	28	141.91	140.00	-5	2,951	-0.17%
2023/09/26	20	143.00	23	143.70	141.00	-3	2,879	-0.10%
2023/09/25	6	143.17	5.1	140.76	138.50	0.9	2,779	0.03%
2023/09/22	23.1	139.93	13	139.23	144.50	10.1	2,860	0.35%
2023/09/21	12	137.63	14	139.36	138.00	-2	2,775	-0.07%
2023/09/20	3	138.17	1	136.50	136.50	2	2,625	0.08%
2023/09/19	7	138.43	22	137.50	139.00	-15	2,546	-0.59%
2023/09/18	17	142.21	19	138.95	141.00	-2	2,414	-0.08%
2023/09/15	20	135.23	20	135.33	134.00	0	2,159	0.00%
2023/09/14	7	127.79	8	131.50	136.50	-1	1,952	-0.05%
2023/09/13	1	124.50	0	0.00	124.50	1	1,733	0.06%
2023/09/12	12	113.83	7	114.14	113.50	5	1,661	0.30%
2023/09/11	13	112.46	6	113.33	118.00	7	1,557	0.45%
2023/09/08	0	0.00	1	107.50	107.50	-1	1,430	-0.07%
2023/09/07	1	98.70	0	0.00	97.80	1	1,406	0.07%
2023/09/05	1	97.80	0	0.00	97.40	1	1,392	0.07%
2023/09/04	0	0.00	1	96.80	96.90	-1	1,391	-0.07%
2023/09/01	1	95.50	0	0.00	96.00	1	1,390	0.07%
2023/08/31	0	0.00	1	97.20	96.70	-1	1,385	-0.07%
2023/08/23	0	0.00	2	92.70	93.00	-2	1,385	-0.14%
2023/08/09	1	104.00	1	105.50	101.50	0	1,453	0.00%
2023/08/08	1	100.50	0	0.00	100.50	1	1,436	0.07%
2023/08/07	5	101.50	5	102.00	103.50	0	1,428	0.00%
2023/08/02	1	102.00	1	99.80	97.20	0	1,404	0.00%
2023/07/27	1	107.50	0	0.00	107.00	1	1,360	0.07%
2023/07/25	1	105.50	2	107.00	108.00	-1	1,330	-0.08%
2023/07/24	1	108.00	0	0.00	109.00	1	1,306	0.08%
2023/07/20	4	125.50	0	0.00	118.50	4	1,231	0.32%
2023/07/19	0	0.00	1	130.00	131.00	-1	1,123	-0.09%
2023/07/17	0	0.00	2	129.75	131.50	-2	1,085	-0.18%
2023/07/12	1	124.50	0	0.00	126.00	1	1,046	0.10%
2023/07/10	0	0.00	1	118.50	120.00	-1	1,019	-0.10%
2023/07/07	1	123.00	1	122.50	122.50	0	1,001	0.00%
2023/07/05	0	0.00	1	123.50	126.50	-1	965	-0.10%
2023/07/04	4	122.38	6	122.00	125.00	-2	887	-0.23%
2023/07/03	11	116.41	12	114.75	118.50	-1	726	-0.14%
2023/06/30	4	103.88	2	106.50	108.00	2	620	0.32%
2023/06/29	0	0.00	1	98.40	98.40	-1	405	-0.25%
2023/06/28	1	90.00	0	0.00	89.50	1	327	0.31%
2023/05/16	0	0.00	1	81.80	82.00	-1	226	-0.44%
2023/05/11	1	79.00	0	0.00	79.60	1	245	0.41%
2023/03/23	0	0.00	1	82.20	81.60	-1	432	-0.23%
2023/03/16	1	79.20	0	0.00	79.50	1	538	0.19%
2023/03/07	0	0.00	1	88.60	88.60	-1	515	-0.19%
2023/02/24	1	86.50	0	0.00	86.30	1	511	0.20%
2023/02/16	0	0.00	1	88.60	88.40	-1	522	-0.19%
2023/02/10	1	85.80	0	0.00	85.50	1	515	0.19%
2023/01/30	0	0.00	1	83.20	85.40	-1	464	-0.22%
2023/01/04	1	80.60	0	0.00	80.50	1	440	0.23%
2022/12/28	0	0.00	14	86.59	84.30	-14	427	-3.27%
2022/12/27	14	88.00	0	0.00	87.70	14	414	3.38%
2022/12/21	2	93.20	0	0.00	94.30	2	375	0.53%
2022/12/20	0	0.00	2	92.80	91.50	-2	361	-0.55%
2022/11/23	0	0.00	2	78.20	78.10	-2	250	-0.80%
2022/11/22	1	75.50	0	0.00	76.00	1	247	0.40%
2022/11/21	0	0.00	3	78.50	76.40	-3	252	-1.19%
2022/11/10	1	85.20	1	85.70	85.20	0	236	0.00%
2022/11/03	0	0.00	1	80.00	81.50	-1	250	-0.40%
2022/11/02	0	0.00	1	81.00	81.00	-1	266	-0.38%
2022/10/31	0	0.00	1	79.40	79.30	-1	281	-0.36%
2022/10/26	0	0.00	1	84.00	84.00	-1	271	-0.37%
2022/10/20	1	83.00	1	83.80	84.00	0	265	0.00%
2022/10/19	0	0.00	10	84.04	84.00	-10	266	-3.76%
2022/10/18	0	0.00	2	83.40	84.30	-2	266	-0.75%
2022/10/17	1	81.90	0	0.00	81.90	1	266	0.38%
2022/10/14	1	81.10	0	0.00	81.40	1	264	0.38%
2022/10/12	1	83.00	1	83.70	84.80	0	255	0.00%
2022/10/11	1	85.00	0	0.00	85.00	1	253	0.39%
2022/10/05	0	0.00	1	87.00	87.50	-1	246	-0.41%
2022/09/23	3	89.07	0	0.00	86.50	3	230	1.30%
2022/09/22	3	88.00	1	90.40	90.30	2	224	0.89%
2022/09/21	4	88.20	0	0.00	88.40	4	220	1.82%
2022/09/14	2	89.50	3	91.53	92.10	-1	214	-0.47%
2022/09/13	1	91.50	0	0.00	91.50	1	208	0.48%
2022/09/12	3	92.73	3	95.20	91.50	0	204	0.00%
2022/09/08	2	86.95	2	85.85	87.80	0	189	0.00%
2022/09/07	2	85.70	1	85.80	86.00	1	186	0.54%
2022/09/06	0	0.00	2	85.15	85.50	-2	183	-1.09%
2022/09/05	0	0.00	1	84.60	84.50	-1	179	-0.56%
2022/09/01	0	0.00	1	84.80	84.20	-1	179	-0.56%
2022/08/31	3	84.43	2	84.30	84.70	1	178	0.56%
2022/08/29	1	82.50	0	0.00	82.10	1	169	0.59%
2022/08/26	3	83.60	1	83.50	83.10	2	165	1.21%
2022/08/25	1	82.20	1	82.90	82.20	0	159	0.00%
2022/08/24	1	81.90	0	0.00	81.90	1	156	0.64%
2022/08/19	1	79.70	0	0.00	79.60	1	147	0.68%
2022/08/12	1	79.80	0	0.00	79.60	1	145	0.69%
2022/08/11	1	79.60	0.1	79.00	79.30	0.9	142	0.65%
2022/08/10	0	0.00	1	80.40	80.30	-1	137	-0.73%
2022/08/09	2	79.90	1	80.90	79.00	1	133	0.75%
2022/05/12	0	0.00	1	67.40	67.40	-1	167	-0.60%
2022/04/27	0	0.00	1	74.20	73.60	-1	158	-0.63%
2022/04/26	0	0.00	1	78.70	78.60	-1	152	-0.66%
2022/04/15	7	87.24	7	87.43	86.60	0	153	0.00%
2022/04/14	22	85.87	22	84.60	87.00	0	150	0.00%
2022/04/13	1	83.80	1	83.50	84.00	0	146	0.00%
2022/03/10	0	0.00	2	81.80	82.00	-2	255	-0.78%
2022/03/08	0	0.00	4	77.18	77.00	-4	259	-1.54%
2022/02/21	0	0.00	1	85.80	85.90	-1	425	-0.24%
2022/02/18	0	0.00	1	86.00	85.90	-1	431	-0.23%
2022/02/17	0	0.00	1	87.10	86.60	-1	432	-0.23%
2022/02/16	0	0.00	5	86.56	86.30	-5	438	-1.14%
2022/01/25	0	0.00	4	88.35	88.10	-4	470	-0.85%
2022/01/19	0	0.00	1	91.40	91.20	-1	488	-0.20%
2022/01/18	1	91.80	0	0.00	91.40	1	489	0.20%
2022/01/14	0	89.90	0	0.00	90.40	0	488	0.00%
2022/01/06	0	0.00	1	93.20	92.80	-1	481	-0.21%
2022/01/03	0	92.80	0	0.00	92.20	0	481	0.00%
2021/12/30	0.1	93.30	0	0.00	93.00	0.1	491	0.01%
2021/12/10	1	95.10	0	0.00	95.10	1	476	0.21%
2021/12/07	0	0.00	1	99.80	98.40	-1	471	-0.21%
2021/12/01	1	98.20	1	99.40	99.20	0	436	0.00%
2021/11/26	2	96.70	0	0.00	95.70	2	425	0.47%
2021/11/24	1	101.50	0	0.00	102.50	1	404	0.25%
2021/11/23	0	0.00	2	103.00	101.50	-2	395	-0.51%
2021/11/22	1	101.50	4	103.00	105.50	-3	356	-0.84%
2021/11/19	0	0.00	2	95.30	96.10	-2	306	-0.65%
2021/11/18	2	94.55	0	0.00	95.40	2	299	0.67%
2021/11/15	1	92.90	0	0.00	92.20	1	293	0.34%
2021/11/12	2	95.20	2	94.30	93.00	0	293	0.00%
2021/11/08	2	96.30	2	96.80	96.00	0	307	0.00%
2021/11/01	0	0.00	1	90.90	91.40	-1	324	-0.31%
2021/10/29	1	94.00	0	0.00	90.20	1	326	0.31%
2021/10/28	4	94.08	1	94.60	94.70	3	315	0.95%
2021/10/19	1	91.30	1	91.20	91.20	0	363	0.00%
2021/10/08	0	0.00	2	93.85	93.80	-2	448	-0.45%
2021/10/07	1	91.70	0	0.00	91.80	1	467	0.21%
2021/09/15	1	90.60	0	0.00	90.30	1	605	0.17%
2021/09/08	0	0.00	1	90.40	90.10	-1	657	-0.15%
2021/09/07	0	0.00	1	89.60	92.00	-1	673	-0.15%
2021/09/06	1	92.50	0	0.00	92.30	1	687	0.15%
2021/09/02	0	0.00	1	95.90	96.00	-1	693	-0.14%
2021/09/01	2	98.00	1	98.50	98.00	1	700	0.14%
2021/08/30	0	0.00	1	95.20	95.00	-1	705	-0.14%
2021/08/27	1	95.60	0	0.00	95.60	1	709	0.14%
2021/08/25	1	94.50	3	94.63	95.90	-2	719	-0.28%
2021/08/24	2	93.85	1	93.90	93.50	1	738	0.14%
2021/08/17	1	93.00	0	0.00	90.90	1	766	0.13%
2021/08/16	1	92.80	9	92.09	93.30	-8	764	-1.05%
2021/08/10	0	99.50	0	0.00	98.70	0	786	0.00%
2021/08/06	1	103.50	0	0.00	103.00	1	820	0.12%
2021/08/04	0	0.00	1	105.50	105.00	-1	841	-0.12%
2021/08/02	1	106.00	0	0.00	106.00	1	853	0.12%
2021/07/30	0	0.00	1	107.50	106.50	-1	866	-0.12%
2021/07/29	0	0.00	1	105.00	105.50	-1	862	-0.12%
2021/07/28	0	0.00	4	105.13	106.00	-4	864	-0.46%
2021/07/22	1	106.50	1	107.00	106.50	0	868	0.00%
2021/07/21	1	116.00	0	0.00	114.00	1	852	0.12%
2021/07/16	0	0.00	1	121.50	121.00	-1	840	-0.12%
2021/07/15	2	119.75	1	119.50	119.00	1	832	0.12%
2021/07/14	3	118.83	2	118.50	118.50	1	823	0.12%
2021/07/13	1	116.50	0	0.00	116.50	1	798	0.13%
2021/07/09	2	116.25	0	0.00	116.00	2	774	0.26%
2021/07/06	1	120.50	0	0.00	120.00	1	812	0.12%
2021/07/05	1	123.00	2	120.00	123.00	-1	820	-0.12%
2021/07/02	4	117.13	2	118.00	118.50	2	843	0.24%
2021/06/30	5	120.30	1	123.00	117.00	4	856	0.47%
2021/06/29	0	0.00	2	119.50	119.00	-2	853	-0.23%
2021/06/28	4	116.75	3	116.83	116.00	1	845	0.12%
2021/06/25	1	120.00	1	119.00	117.50	0	851	0.00%
2021/06/24	0	0.00	1	117.00	117.00	-1	857	-0.12%
2021/06/23	0	0.00	1	115.50	116.00	-1	862	-0.12%
2021/06/21	0	0.00	1	115.50	115.50	-1	862	-0.12%
2021/06/18	3	119.17	3	119.17	119.00	0	868	0.00%
2021/06/16	2	118.75	1	115.50	114.50	1	872	0.11%
2021/06/15	3	118.17	2	117.50	117.50	1	880	0.11%
2021/06/11	6	115.00	3	114.83	115.00	3	888	0.34%
2021/06/10	1	114.00	0	0.00	114.00	1	892	0.11%
2021/06/09	0	0.00	1	115.00	113.00	-1	891	-0.11%
2021/06/07	1	109.00	0	0.00	112.50	1	904	0.11%
2021/06/02	0	0.00	2	113.00	112.50	-2	927	-0.22%
2021/06/01	2	113.00	3	114.67	114.50	-1	928	-0.11%
2021/05/31	1	110.50	2	111.00	110.00	-1	916	-0.11%
2021/05/28	0	0.00	1	109.50	110.50	-1	919	-0.11%
2021/05/27	1	108.00	0	0.00	108.00	1	923	0.11%
2021/05/26	4	109.75	2	109.25	110.00	2	934	0.21%
2021/05/24	1	106.50	0	0.00	107.00	1	958	0.10%
2021/05/21	1	105.50	1	106.50	105.50	0	962	0.00%
2021/05/20	1	103.50	0	0.00	103.50	1	980	0.10%
2021/05/19	0	0.00	2	103.50	104.00	-2	987	-0.20%
2021/05/18	2	101.35	2	102.25	104.00	0	1,002	0.00%
2021/05/17	1	96.70	1	98.80	96.70	0	1,027	0.00%
2021/05/14	2	103.25	0	0.00	104.50	2	1,019	0.20%
2021/05/13	0	0.00	3	93.43	95.00	-3	1,030	-0.29%
2021/05/12	1	93.10	1	93.40	93.40	0	1,034	0.00%
2021/05/07	0	0.00	1	108.00	107.50	-1	1,084	-0.09%
2021/05/04	1	99.10	1	99.90	99.70	0	1,148	0.00%
2021/05/03	1	103.50	0	0.00	103.50	1	1,173	0.09%
2021/04/28	1	114.50	0	0.00	112.00	1	1,240	0.08%
2021/04/27	1	114.50	1	114.00	114.00	0	1,305	0.00%
2021/04/26	0	0.00	2	110.00	110.00	-2	1,334	-0.15%
2021/04/22	2	111.25	0	0.00	111.50	2	1,451	0.14%
2021/04/19	0	0.00	2	115.50	116.00	-2	1,722	-0.12%
2021/04/13	4	116.50	1	119.00	116.00	3	2,381	0.13%
2021/04/12	3	119.33	0	0.00	118.50	3	2,438	0.12%
2021/04/09	1	129.50	0	0.00	125.00	1	2,536	0.04%
2021/04/08	3	129.67	3	128.33	129.00	0	2,583	0.00%
2021/04/06	0	0.00	1	123.50	125.00	-1	2,643	-0.04%
2021/04/01	3	122.83	0	0.00	121.50	3	2,692	0.11%
2021/03/31	3	127.33	1	126.50	125.50	2	2,764	0.07%
2021/03/25	1	123.50	1	125.50	123.00	0	2,912	0.00%
2021/03/23	1	123.50	0	0.00	124.00	1	2,931	0.03%
2021/03/18	1	124.50	0	0.00	125.00	1	2,949	0.03%
2021/03/12	0	0.00	1	120.00	121.50	-1	3,155	-0.03%
2021/03/10	1	120.00	0	0.00	117.00	1	3,264	0.03%
2021/03/08	0	0.00	8	116.50	117.00	-8	3,313	-0.24%
2021/03/04	0	0.00	1	121.50	120.00	-1	3,335	-0.03%
2021/03/02	6	121.50	4	120.75	119.50	2	3,434	0.06%
2021/02/26	3	123.67	0	0.00	123.00	3	3,452	0.09%
2021/02/25	1	126.50	0	0.00	127.00	1	3,475	0.03%
2021/02/24	2	131.75	2	132.00	129.00	0	3,509	0.00%
2021/02/22	4	132.50	1	133.00	131.50	3	3,599	0.08%
2021/02/19	8	130.00	3	129.67	130.50	5	3,653	0.14%
2021/02/18	2	124.75	4	126.13	129.00	-2	3,761	-0.05%
2021/02/05	4	124.13	4	125.13	124.50	0	3,749	0.00%
2021/02/04	4	122.38	0	0.00	123.00	4	3,833	0.10%
2021/02/03	0	0.00	2	126.50	126.00	-2	3,862	-0.05%
2021/02/02	2	126.75	3	128.00	128.50	-1	3,851	-0.03%
2021/02/01	3	121.50	0	0.00	124.00	3	3,828	0.08%
2021/01/29	2	131.25	3	131.67	125.00	-1	3,795	-0.03%
2021/01/27	5	130.20	154	129.72	133.00	-149	3,759	-3.96%	大賣/鉅額交易
2021/01/26	1	134.00	1	135.00	131.00	0	3,738	0.00%
2021/01/25	5	136.80	50	135.07	135.50	-45	3,698	-1.22%
2021/01/22	1	138.00	2	138.75	141.00	-1	3,659	-0.03%
2021/01/21	2	136.00	2	137.25	135.50	0	3,617	0.00%
2021/01/20	6	141.42	2	141.50	133.00	4	3,587	0.11%
2021/01/19	2	139.00	3	139.17	140.00	-1	3,522	-0.03%
2021/01/18	3	141.50	2	139.25	141.00	1	3,479	0.03%
2021/01/15	3	143.33	3	145.00	142.00	0	3,431	0.00%
2021/01/14	10	145.55	11	145.64	144.50	-1	3,351	-0.03%
2021/01/13	1	140.00	24	140.94	140.00	-23	3,250	-0.71%
2021/01/12	8	142.75	2	142.75	139.00	6	3,183	0.19%
2021/01/11	13	145.81	9	146.78	148.00	4	3,068	0.13%
2021/01/08	22	148.20	48	149.05	149.50	-26	2,950	-0.88%
2021/01/07	32	144.00	9	143.00	145.00	23	2,671	0.86%
2021/01/06	4	136.00	2	136.75	132.00	2	2,498	0.08%
2021/01/05	2	135.75	3	136.67	136.00	-1	2,390	-0.04%
2021/01/04	4	135.13	3	134.33	136.00	1	2,326	0.04%
2020/12/31	2	131.75	2	130.50	130.00	0	2,203	0.00%
2020/12/30	1	129.50	0	0.00	130.50	1	2,137	0.05%
2020/12/29	1	130.00	0	0.00	126.50	1	2,084	0.05%
2020/12/28	2	128.00	15	127.93	127.50	-13	2,022	-0.64%
2020/12/25	12	126.25	4	128.25	128.50	8	1,959	0.41%
2020/12/24	2	126.25	8	123.88	126.00	-6	1,870	-0.32%
2020/12/23	1	121.50	2	120.00	120.50	-1	1,776	-0.06%
2020/12/22	2	117.50	2	118.25	115.00	0	1,733	0.00%
2020/12/18	1	120.00	0	0.00	118.50	1	1,696	0.06%
2020/12/17	1	119.00	4	120.63	120.50	-3	1,682	-0.18%
2020/12/16	3	120.17	1	121.00	119.50	2	1,668	0.12%
2020/12/15	0	0.00	1	120.00	117.50	-1	1,660	-0.06%
2020/12/14	1	120.50	5	122.30	120.50	-4	1,641	-0.24%
2020/12/11	9	123.11	2	120.50	121.50	7	1,637	0.43%
2020/12/10	2	125.25	3	124.83	124.00	-1	1,600	-0.06%
2020/12/09	4	127.50	9	130.22	128.00	-5	1,559	-0.32%
2020/12/08	3	124.50	2	123.50	123.50	1	1,443	0.07%
2020/12/07	2	124.25	6	124.67	127.50	-4	1,383	-0.29%
2020/12/03	2	123.50	3	123.83	121.50	-1	1,257	-0.08%
2020/12/02	1	120.50	2	121.00	120.50	-1	1,217	-0.08%
2020/11/30	0	0.00	2	121.00	122.00	-2	1,198	-0.17%
2020/11/27	2	121.50	2	121.00	121.00	0	1,182	0.00%
2020/11/26	4	123.50	2	126.75	124.00	2	1,163	0.17%
2020/11/25	1	119.00	3	119.17	121.00	-2	1,069	-0.19%
2020/11/23	208	121.48	1	123.00	121.00	207	1,008	20.53%	大買/鉅額交易
2020/11/20	104	121.51	102	119.87	118.50	2	965	0.21%	大買/大賣/
2020/11/19	2	118.50	6	118.75	117.50	-4	894	-0.45%
2020/11/18	4	119.75	3	119.67	119.50	1	855	0.12%
2020/11/17	9	118.17	23	117.87	117.50	-14	788	-1.78%
2020/11/16	4	109.50	0	0.00	109.50	4	696	0.57%
2020/11/13	2	108.50	1	109.50	110.00	1	683	0.15%
2020/11/12	6	109.00	11	107.55	109.50	-5	665	-0.75%
2020/11/11	0	0.00	9	104.78	105.50	-9	561	-1.60%
2020/11/09	1	96.00	0	0.00	96.90	1	525	0.19%
2020/11/06	1	95.80	1	95.70	95.80	0	533	0.00%
2020/11/05	1	94.30	1	94.70	94.30	0	577	0.00%
2020/11/04	0	0.00	1	94.00	94.00	-1	643	-0.16%
2020/11/03	1	94.30	1	95.10	94.30	0	653	0.00%
2020/10/30	1	92.60	1	93.30	92.00	0	675	0.00%
2020/10/28	1	97.00	1	97.10	95.20	0	697	0.00%
2020/10/27	2	98.70	0	0.00	98.20	2	702	0.28%
2020/10/26	1	99.60	0	0.00	99.50	1	721	0.14%
2020/10/22	1	99.10	0	0.00	99.80	1	770	0.13%
2020/10/21	1	100.50	0	0.00	101.00	1	821	0.12%
2020/10/19	0	0.00	1	102.00	101.50	-1	891	-0.11%
2020/10/15	0	0.00	1	102.00	102.00	-1	937	-0.11%
2020/10/14	1	103.00	0	0.00	102.00	1	975	0.10%
2020/10/13	0	0.00	2	101.00	101.00	-2	1,005	-0.20%
2020/10/12	2	101.50	0	0.00	100.50	2	1,024	0.20%
2020/10/08	1	100.50	1	101.00	102.00	0	1,060	0.00%
2020/10/07	0	0.00	1	99.70	100.00	-1	1,099	-0.09%
2020/10/06	1	99.90	1	100.00	100.00	0	1,165	0.00%
2020/10/05	1	97.90	2	98.10	98.50	-1	1,215	-0.08%
2020/09/30	1	96.00	0	0.00	97.00	1	1,339	0.07%
2020/09/29	1	98.30	1	96.50	96.50	0	1,422	0.00%
2020/09/28	1	94.10	1	95.70	95.70	0	1,510	0.00%
2020/09/24	0	0.00	1	98.00	97.90	-1	1,599	-0.06%
2020/09/23	2	101.50	0	0.00	100.50	2	1,718	0.12%
2020/09/22	2	100.00	0	0.00	101.00	2	1,748	0.11%
2020/09/21	3	102.50	1	101.50	101.50	2	1,779	0.11%
2020/09/18	5	103.90	0	0.00	103.50	5	1,908	0.26%
2020/09/17	0	0.00	1	105.50	105.50	-1	1,985	-0.05%
2020/09/16	1	104.50	1	103.50	103.50	0	1,996	0.00%
2020/09/15	2	101.75	1	102.50	101.50	1	1,996	0.05%
2020/09/14	1	101.50	0	0.00	101.50	1	2,011	0.05%
2020/09/11	1	98.60	0	0.00	99.00	1	2,029	0.05%
2020/09/09	2	100.00	0	0.00	101.00	2	2,046	0.10%
2020/09/03	4	106.88	2	108.00	105.00	2	2,077	0.10%
2020/09/01	1	102.50	0	0.00	105.00	1	2,093	0.05%
2020/08/31	0	0.00	1	106.00	105.00	-1	2,103	-0.05%
2020/08/27	2	105.50	2	105.25	106.00	0	2,135	0.00%
2020/08/26	1	106.50	1	107.50	107.00	0	2,174	0.00%
2020/08/20	3	102.17	0	0.00	98.30	3	2,180	0.14%
2020/08/19	1	107.00	0	0.00	106.00	1	2,166	0.05%
2020/08/17	1	110.50	1	112.50	110.50	0	2,176	0.00%
2020/08/11	4	111.38	0	0.00	108.50	4	2,184	0.18%
2020/08/10	4	116.50	8	115.69	115.50	-4	2,152	-0.19%
2020/08/06	1	114.50	1	116.00	114.00	0	2,106	0.00%
2020/08/05	1	113.50	2	114.00	113.50	-1	2,106	-0.05%
2020/08/04	1	112.00	1	113.00	112.50	0	2,109	0.00%
2020/08/03	1	112.00	1	109.50	109.50	0	2,113	0.00%
2020/07/31	1	109.50	1	110.50	111.00	0	2,117	0.00%
2020/07/30	2	108.75	1	108.50	109.50	1	2,137	0.05%
2020/07/28	6	107.50	0	0.00	104.00	6	2,144	0.28%
2020/07/27	6	108.58	0	0.00	106.00	6	2,172	0.28%
2020/07/24	3	115.00	2	117.00	113.00	1	2,156	0.05%
2020/07/23	9	114.28	1	113.50	114.50	8	2,168	0.37%
2020/07/22	6	115.92	0	0.00	116.00	6	2,208	0.27%
2020/07/21	2	119.00	2	118.50	117.50	0	2,193	0.00%
2020/07/20	2	114.75	1	116.00	116.00	1	2,213	0.05%
2020/07/17	6	118.17	4	119.38	117.00	2	2,208	0.09%
2020/07/16	6	117.00	4	117.75	117.50	2	2,218	0.09%
2020/07/15	6	121.83	7	122.29	118.50	-1	2,224	-0.04%
2020/07/14	5	120.30	7	120.71	121.00	-2	2,276	-0.09%
2020/07/13	6	128.17	11	127.68	128.50	-5	2,266	-0.22%
2020/07/10	2	123.00	0	0.00	122.50	2	2,270	0.09%
2020/07/09	17	132.35	14	131.50	127.50	3	2,267	0.13%
2020/07/08	1	126.50	6	125.58	129.50	-5	2,153	-0.23%
2020/07/07	10	119.85	7	119.86	118.00	3	2,087	0.14%
2020/07/06	3	117.83	3	117.50	117.50	0	2,040	0.00%
2020/07/03	3	117.33	6	117.83	117.00	-3	2,034	-0.15%
2020/07/02	13	116.88	10	117.60	116.00	3	2,024	0.15%
2020/07/01	5	112.00	0	0.00	111.00	5	1,921	0.26%
2020/06/30	4	111.13	1	112.50	110.50	3	1,906	0.16%
2020/06/29	8	112.44	6	111.75	109.50	2	1,893	0.11%
2020/06/24	0	0.00	2	111.75	113.00	-2	1,789	-0.11%
2020/06/23	1	103.50	0	0.00	103.00	1	1,759	0.06%
2020/06/19	1	104.00	1	105.00	105.00	0	1,812	0.00%
2020/06/18	2	103.75	0	0.00	104.00	2	1,810	0.11%
2020/06/15	1	100.00	0	0.00	99.00	1	1,838	0.05%
2020/06/09	0	0.00	2	108.50	108.00	-2	1,911	-0.10%
2020/06/08	0	0.00	4	108.88	108.50	-4	1,950	-0.21%
2020/06/05	0	0.00	3	112.50	112.00	-3	1,954	-0.15%
2020/06/04	2	111.00	2	111.75	111.00	0	1,992	0.00%
2020/06/02	4	112.88	2	112.00	110.00	2	2,035	0.10%
2020/06/01	2	110.00	2	109.75	110.00	0	2,019	0.00%
2020/05/28	3	108.00	3	108.50	105.50	0	2,036	0.00%
2020/05/27	2	107.25	1	106.50	107.00	1	2,044	0.05%
2020/05/26	1	111.50	1	108.00	108.00	0	2,067	0.00%
2020/05/22	1	110.00	0	0.00	105.00	1	2,079	0.05%
2020/05/21	2	111.00	1	111.50	111.50	1	2,077	0.05%
2020/05/20	0	0.00	1	107.00	108.00	-1	2,083	-0.05%
2020/05/19	2	104.75	2	105.75	107.00	0	2,100	0.00%
2020/05/18	1	103.00	1	103.00	102.00	0	2,109	0.00%
2020/05/15	1	105.50	1	104.00	104.00	0	2,129	0.00%
2020/05/14	0	0.00	2	104.75	103.00	-2	2,129	-0.09%
2020/05/12	2	113.50	5	111.50	111.50	-3	2,167	-0.14%
2020/05/11	0	0.00	10	113.10	112.50	-10	2,219	-0.45%
2020/05/07	1	114.00	1	114.00	114.00	0	2,244	0.00%
2020/05/06	3	114.67	4	114.50	113.00	-1	2,273	-0.04%
2020/05/05	4	112.63	2	114.00	112.50	2	2,301	0.09%
2020/05/04	2	112.50	9	112.89	112.00	-7	2,332	-0.30%
2020/04/30	5	113.20	7	113.93	115.50	-2	2,398	-0.08%
2020/04/29	5	112.30	3	112.67	112.00	2	2,392	0.08%
2020/04/28	2	111.50	2	112.00	112.50	0	2,433	0.00%
2020/04/27	2	110.25	3	111.17	109.50	-1	2,416	-0.04%
2020/04/23	5	109.90	1	109.00	108.00	4	2,485	0.16%
2020/04/22	5	106.50	5	107.70	108.00	0	2,500	0.00%
2020/04/21	4	108.00	6	109.08	107.00	-2	2,555	-0.08%
2020/04/20	1	108.50	2	107.75	107.50	-1	2,623	-0.04%
2020/04/17	9	110.78	6	110.67	108.00	3	2,740	0.11%
2020/04/16	3	105.33	1	107.00	107.00	2	2,772	0.07%
2020/04/15	4	104.88	0	0.00	104.50	4	2,860	0.14%
2020/04/14	2	98.50	3	99.37	103.50	-1	2,855	-0.04%
2020/04/10	0	0.00	3	94.70	94.80	-3	2,978	-0.10%
2020/04/09	11	97.88	13	96.79	95.20	-2	3,048	-0.07%
2020/04/08	2	96.15	2	96.00	98.90	0	3,088	0.00%
2020/04/07	7	92.81	2	94.95	95.10	5	3,273	0.15%
2020/04/06	1	88.80	1	89.30	90.10	0	3,379	0.00%
2020/04/01	1	86.40	2	87.35	87.90	-1	3,546	-0.03%
2020/03/31	1	88.00	0	0.00	86.70	1	3,649	0.03%
2020/03/30	1	84.50	2	85.35	86.70	-1	3,650	-0.03%
2020/03/27	3	89.70	4	91.75	86.90	-1	3,640	-0.03%
2020/03/26	2	87.00	3	86.53	89.90	-1	3,585	-0.03%
2020/03/25	2	84.30	3	84.30	84.30	-1	3,527	-0.03%
2020/03/24	1	76.70	0	0.00	76.70	1	3,525	0.03%
2020/03/23	1	70.70	0	0.00	69.80	1	3,527	0.03%
2020/03/20	1	76.40	1	76.60	75.30	0	3,543	0.00%
2020/03/18	2	81.00	3	80.33	78.00	-1	3,529	-0.03%
2020/03/17	3	81.87	1	79.20	79.20	2	3,541	0.06%
2020/03/13	2	90.00	0	0.00	94.00	2	3,554	0.06%
2020/03/12	2	100.00	0	0.00	99.90	2	3,537	0.06%
2020/03/11	1	116.00	1	114.00	111.00	0	3,523	0.00%
2020/03/09	0	0.00	1	117.50	112.00	-1	3,501	-0.03%
2020/03/05	2	127.00	1	127.00	126.50	1	3,533	0.03%
2020/03/04	0	0.00	1	125.50	125.00	-1	3,615	-0.03%
2020/02/26	1	132.00	0	0.00	132.00	1	3,926	0.03%
2020/02/25	0	0.00	1	132.50	134.50	-1	3,932	-0.03%
2020/02/24	2	132.00	0	0.00	132.50	2	3,957	0.05%
2020/02/21	1	136.00	0	0.00	136.00	1	3,966	0.03%
2020/02/20	1	141.50	1	139.00	139.00	0	3,983	0.00%
2020/02/19	1	137.00	1	140.00	139.00	0	4,021	0.00%
2020/02/17	2	140.75	1	140.50	140.50	1	4,117	0.02%
2020/02/14	3	140.50	2	142.50	142.50	1	4,171	0.02%
2020/02/13	2	139.25	5	141.80	139.50	-3	4,252	-0.07%
2020/02/12	3	138.83	6	140.25	140.00	-3	4,265	-0.07%
2020/02/11	2	135.25	5	134.60	135.00	-3	4,262	-0.07%
2020/02/10	4	130.88	6	130.08	131.50	-2	4,264	-0.05%
2020/02/07	2	131.50	2	132.50	130.50	0	4,254	0.00%
2020/02/06	6	134.50	9	135.94	137.00	-3	4,248	-0.07%
2020/02/05	4	132.88	6	131.58	131.00	-2	4,208	-0.05%
2020/02/04	8	132.94	2	134.75	136.00	6	4,188	0.14%
2020/02/03	4	127.38	3	128.83	128.50	1	4,167	0.02%
2020/01/31	2	133.25	1	135.50	136.00	1	4,141	0.02%
2020/01/30	2	144.50	1	146.50	143.50	1	4,114	0.02%
2020/01/20	4	159.38	2	159.00	159.00	2	4,152	0.05%
2020/01/17	5	163.10	2	171.25	160.00	3	4,238	0.07%
2020/01/16	3	165.17	4	166.25	168.00	-1	4,269	-0.02%
2020/01/15	8	167.75	3	167.83	164.00	5	4,263	0.12%
2020/01/14	4	167.63	6	170.42	167.50	-2	4,224	-0.05%
2020/01/13	3	165.83	6	166.92	167.00	-3	4,184	-0.07%
2020/01/10	1	164.50	2	163.00	162.00	-1	4,122	-0.02%
2020/01/09	3	160.50	5	160.90	161.00	-2	4,112	-0.05%
2020/01/08	0	0.00	1	151.00	151.00	-1	4,062	-0.02%
2020/01/07	10	159.05	5	156.40	150.50	5	4,044	0.12%
2020/01/06	9	157.83	8	158.50	158.50	1	4,019	0.02%
2020/01/03	18	159.92	17	158.68	156.50	1	4,082	0.02%
2020/01/02	10	160.40	2	161.25	162.50	8	4,153	0.19%
2019/12/31	9	162.89	10	161.95	162.00	-1	4,233	-0.02%
2019/12/30	4	156.13	8	155.25	156.00	-4	4,092	-0.10%
2019/12/27	6	150.67	8	150.69	152.00	-2	3,954	-0.05%
2019/12/26	4	141.25	7	142.93	147.00	-3	3,786	-0.08%
2019/12/25	1	130.00	1	131.50	134.00	0	3,705	0.00%
2019/12/20	0	0.00	2	134.50	135.00	-2	3,887	-0.05%
2019/12/18	2	138.25	1	137.50	136.50	1	4,001	0.02%
2019/12/17	3	137.33	1	136.50	139.50	2	4,027	0.05%
2019/12/16	0	0.00	2	135.75	136.00	-2	4,143	-0.05%
2019/12/13	5	140.00	4	137.50	134.50	1	4,203	0.02%
2019/12/12	7	138.79	5	138.40	138.50	2	4,200	0.05%
2019/12/11	6	136.92	4	137.13	139.00	2	4,172	0.05%
2019/12/10	4	133.00	1	133.00	133.50	3	4,122	0.07%
2019/12/06	4	135.00	6	134.83	135.00	-2	4,104	-0.05%
2019/12/05	3	132.83	2	133.25	133.00	1	4,139	0.02%
2019/12/04	6	129.25	1	128.50	131.00	5	4,141	0.12%
2019/12/03	2	131.75	3	132.00	132.50	-1	4,170	-0.02%
2019/12/02	4	131.13	10	130.60	131.50	-6	4,187	-0.14%
2019/11/29	6	137.00	3	135.17	132.00	3	4,198	0.07%
2019/11/28	4	146.25	4	143.38	143.50	0	4,165	0.00%
2019/11/27	15	151.47	10	152.55	148.00	5	4,148	0.12%
2019/11/26	0	0.00	2	146.25	147.00	-2	3,956	-0.05%
2019/11/25	1	143.00	0	0.00	142.50	1	3,921	0.03%
2019/11/22	4	143.00	1	141.50	141.50	3	3,897	0.08%
2019/11/21	3	144.50	0	0.00	145.50	3	3,892	0.08%
2019/11/19	2	144.00	3	144.83	143.50	-1	3,864	-0.03%
2019/11/18	0	0.00	1	147.00	147.00	-1	3,902	-0.03%
2019/11/15	6	149.25	5	152.40	145.50	1	3,846	0.03%
2019/11/13	3	155.33	0	0.00	156.00	3	3,719	0.08%
2019/11/12	4	157.50	2	159.75	161.00	2	3,655	0.05%
2019/11/11	0	0.00	3	162.83	156.00	-3	3,564	-0.08%
2019/11/08	2	168.25	0	0.00	157.00	2	3,540	0.06%
2019/11/07	2	167.00	1	171.50	169.50	1	3,481	0.03%
2019/11/05	1	172.50	0	0.00	170.50	1	3,441	0.03%
2019/11/04	0	0.00	1	174.00	172.50	-1	3,425	-0.03%
2019/11/01	0	0.00	2	174.50	175.00	-2	3,419	-0.06%
2019/10/31	4	173.75	2	170.50	170.00	2	3,409	0.06%
2019/10/30	1	172.50	0	0.00	175.50	1	3,347	0.03%
2019/10/29	4	174.38	0	0.00	169.50	4	3,321	0.12%
2019/10/25	4	174.25	4	177.63	175.50	0	3,232	0.00%
2019/10/24	1	170.00	3	166.17	171.00	-2	3,111	-0.06%
2019/10/23	2	154.00	2	157.00	156.00	0	3,023	0.00%
2019/10/22	1	157.00	0	0.00	156.00	1	2,988	0.03%
2019/10/18	1	154.00	3	158.33	157.00	-2	2,908	-0.07%
2019/10/17	5	150.20	4	150.75	156.00	1	2,831	0.04%
2019/10/16	3	150.33	1	151.00	156.00	2	2,732	0.07%
2019/10/14	1	149.50	2	150.25	151.00	-1	2,632	-0.04%
2019/10/09	2	142.25	2	146.25	148.00	0	2,568	0.00%
2019/10/08	3	140.67	5	140.80	142.00	-2	2,490	-0.08%
2019/10/07	10	135.90	10	136.15	136.00	0	2,349	0.00%
2019/10/04	0	0.00	3	127.00	130.00	-3	2,196	-0.14%
2019/10/03	0	0.00	1	121.00	124.00	-1	2,122	-0.05%
2019/10/01	1	119.50	0	0.00	119.00	1	2,129	0.05%
2019/09/27	3	128.17	3	129.17	117.50	0	2,117	0.00%
2019/09/26	0	0.00	1	127.00	125.00	-1	1,959	-0.05%
2019/09/25	1	125.50	0	0.00	125.50	1	1,952	0.05%
2019/09/23	1	126.50	0	0.00	126.50	1	1,919	0.05%
2019/09/20	1	125.50	4	125.50	123.50	-3	1,838	-0.16%
2019/09/19	7	123.07	13	125.12	125.00	-6	1,801	-0.33%
2019/09/18	1	120.00	0	0.00	119.50	1	1,680	0.06%
2019/09/17	6	116.00	0	0.00	115.50	6	1,643	0.37%
2019/09/06	0	0.00	6	119.50	122.00	-6	1,601	-0.37%
2019/09/05	1	123.00	0	0.00	121.00	1	1,576	0.06%
2019/09/04	0	0.00	3	118.00	121.00	-3	1,523	-0.20%
2019/09/03	4	119.00	0	0.00	118.50	4	1,512	0.26%
2019/09/02	6	113.17	0	0.00	117.50	6	1,452	0.41%
2019/08/30	0	0.00	1	112.00	112.50	-1	1,380	-0.07%
2019/08/29	1	114.50	0	0.00	114.50	1	1,351	0.07%
2019/08/28	1	106.00	0	0.00	105.00	1	1,288	0.08%
2019/08/21	0	0.00	1	115.50	110.50	-1	1,266	-0.08%
2019/08/19	2	107.50	0	0.00	108.00	2	1,197	0.17%
2019/08/13	1	104.00	0	0.00	104.00	1	1,239	0.08%
2019/08/12	1	103.50	3	102.67	102.50	-2	1,224	-0.16%
2019/08/06	0	0.00	2	98.80	101.00	-2	1,289	-0.16%
2019/08/05	1	103.00	9	100.11	100.50	-8	1,335	-0.60%
2019/08/02	1	102.50	4	106.00	105.00	-3	1,360	-0.22%
2019/08/01	1	109.00	0	0.00	109.50	1	1,384	0.07%
2019/07/31	4	109.50	0	0.00	111.00	4	1,391	0.29%
2019/07/30	0	0.00	1	112.50	109.00	-1	1,397	-0.07%
2019/07/29	2	115.50	1	112.00	112.50	1	1,416	0.07%
2019/07/25	2	118.00	1	120.00	115.00	1	1,434	0.07%
2019/07/23	7	113.79	2	112.25	110.50	5	1,445	0.35%
2019/07/22	1	107.00	1	107.00	111.00	0	1,497	0.00%
2019/07/19	0	0.00	1	106.50	106.50	-1	1,508	-0.07%
2019/07/18	2	109.50	0	0.00	106.00	2	1,514	0.13%
2019/07/12	2	112.75	1	115.00	111.50	1	1,565	0.06%
2019/07/11	0	0.00	1	106.50	107.00	-1	1,541	-0.06%
2019/07/08	1	99.00	1	102.00	105.00	0	1,614	0.00%
2019/07/05	1	100.50	0	0.00	102.00	1	1,655	0.06%
2019/07/02	0	0.00	2	106.00	106.00	-2	1,861	-0.11%
2019/07/01	0	0.00	0.1	107.00	105.50	-0.1	1,900	-0.01%
2019/06/24	2	102.00	0	0.00	105.00	2	2,007	0.10%
2019/06/20	0	0.00	1	101.00	103.50	-1	2,020	-0.05%
2019/06/17	0	0.00	1	95.90	96.20	-1	2,038	-0.05%
2019/06/14	1	96.80	0	0.00	95.00	1	2,122	0.05%
2019/06/11	1	97.50	1	97.00	97.20	0	2,284	0.00%
2019/06/10	0.1	96.40	1	96.30	96.30	-0.9	2,269	-0.04%
2019/06/03	1	89.60	1	88.80	88.50	0	2,346	0.00%
2019/05/27	2	89.60	2	88.05	90.10	0	2,430	0.00%
2019/05/23	2	87.90	4	89.05	89.10	-2	2,461	-0.08%
2019/05/15	1	96.00	0	0.00	96.60	1	2,435	0.04%
2019/05/14	1	94.40	0	0.00	93.30	1	2,417	0.04%
2019/05/09	2	111.00	0	0.00	108.00	2	2,348	0.09%
2019/04/29	0	0.00	1	109.00	110.00	-1	2,362	-0.04%
2019/04/26	5	116.80	5	117.50	116.50	0	2,308	0.00%
2019/04/22	0	0.00	1	129.00	130.00	-1	2,238	-0.04%
2019/04/16	3	133.17	1	135.00	135.00	2	2,214	0.09%
2019/04/11	2	134.50	2	134.25	129.00	0	2,304	0.00%
2019/04/10	1	136.00	1	136.50	137.50	0	2,241	0.00%
2019/04/08	4	130.88	5	133.30	138.00	-1	2,230	-0.04%
2019/04/03	1	123.00	3	124.00	125.50	-2	2,155	-0.09%
2019/04/02	3	122.17	6	122.08	121.00	-3	2,135	-0.14%
2019/04/01	3	117.83	5	117.50	115.50	-2	2,111	-0.09%
2019/03/29	2	114.25	1	115.00	117.00	1	2,071	0.05%
2019/03/27	2	113.75	0	0.00	113.50	2	2,093	0.10%
2019/03/22	0	0.00	1	112.00	115.00	-1	2,113	-0.05%
2019/03/21	0	0.00	2	113.00	113.50	-2	2,158	-0.09%
2019/03/20	0	0.00	2	111.50	111.50	-2	2,258	-0.09%
2019/03/19	3	116.33	1	113.50	115.50	2	2,274	0.09%
2019/03/18	1	111.00	2	112.25	112.50	-1	2,228	-0.04%
2019/03/15	2	109.50	1	107.50	109.00	1	2,215	0.05%
2019/03/14	1	103.00	2	102.50	106.00	-1	2,190	-0.05%
2019/03/13	1	99.30	1	100.50	98.70	0	2,147	0.00%
2019/03/12	3	99.87	3	100.27	98.10	0	2,170	0.00%
2019/03/11	9	98.37	2	97.35	98.60	7	2,179	0.32%
2019/03/08	1	96.00	4	95.60	96.00	-3	2,228	-0.13%
2019/03/07	4	97.63	6	97.43	97.50	-2	2,266	-0.09%
2019/03/06	6	94.75	3	95.20	95.90	3	2,356	0.13%
2019/02/18	1	85.60	0	0.00	85.00	1	2,810	0.04%
2019/02/13	1	87.50	0	0.00	87.20	1	2,862	0.03%
2019/02/12	1	88.70	1	89.00	87.50	0	2,871	0.00%
2019/02/11	1	84.20	0	0.00	86.00	1	2,848	0.04%
2019/01/24	1	83.70	4	84.05	82.60	-3	2,978	-0.10%
2019/01/23	0	0.00	1	81.30	81.00	-1	2,938	-0.03%
2019/01/21	1	80.80	0	0.00	81.30	1	2,996	0.03%
2019/01/16	0	0.00	1	79.70	79.70	-1	3,084	-0.03%
2019/01/15	1	79.00	0	0.00	78.50	1	3,115	0.03%
2019/01/14	0	0.00	1	79.00	78.90	-1	3,131	-0.03%
2019/01/11	2	81.70	2	81.05	80.70	0	3,136	0.00%
2019/01/10	0	0.00	1	80.80	81.20	-1	3,135	-0.03%
2019/01/09	1	84.80	2	83.60	80.80	-1	3,138	-0.03%
2019/01/07	4	81.03	0	0.00	79.40	4	3,092	0.13%
2019/01/04	1	78.50	2	77.05	79.70	-1	3,094	-0.03%
2019/01/03	6	81.57	20	81.71	80.90	-14	3,059	-0.46%
2019/01/02	0	0.00	1	78.90	80.50	-1	2,974	-0.03%
2018/12/28	16	80.59	2	79.70	79.00	14	2,997	0.47%
2018/12/27	1	79.10	0	0.00	80.50	1	2,980	0.03%
2018/12/26	2	80.65	2	75.60	75.60	0	2,935	0.00%
2018/12/24	2	77.90	1	78.10	78.70	1	2,841	0.04%
2018/12/21	1	76.20	1	76.90	76.60	0	2,838	0.00%
2018/12/14	0	0.00	2	79.55	79.30	-2	2,702	-0.07%
2018/12/13	3	78.60	2	78.20	78.40	1	2,649	0.04%
2018/12/12	2	75.40	2	75.85	76.20	0	2,538	0.00%
2018/12/10	0	0.00	11	69.32	69.50	-11	2,486	-0.44%
2018/12/07	11	73.75	0	0.00	73.20	11	2,495	0.44%
2018/12/06	3	69.37	1	74.00	68.50	2	2,505	0.08%
2018/12/05	2	73.20	5	74.64	73.10	-3	2,521	-0.12%
2018/12/03	1	75.90	4	76.63	78.20	-3	2,474	-0.12%
2018/11/30	2	72.45	1	72.30	71.40	1	2,409	0.04%
2018/11/29	4	71.03	6	71.60	70.30	-2	2,372	-0.08%
2018/11/28	3	68.27	5	67.64	70.50	-2	2,234	-0.09%
2018/11/27	5	64.04	1	61.50	64.10	4	2,133	0.19%
2018/11/26	1	60.80	0	0.00	60.40	1	2,098	0.05%
2018/11/22	2	62.05	1	62.80	60.60	1	2,108	0.05%
2018/11/21	1	62.70	0	0.00	62.10	1	2,031	0.05%
2018/11/20	0	0.00	1	63.90	62.30	-1	2,013	-0.05%
2018/11/19	1	59.00	2	62.65	64.40	-1	2,008	-0.05%
2018/11/16	3	62.37	2	63.90	61.00	1	1,946	0.05%
2018/11/15	2	58.80	2	60.00	63.30	0	1,781	0.00%
2018/11/14	4	55.90	6	56.15	57.60	-2	1,759	-0.11%
2018/11/12	1	56.60	1	56.90	56.70	0	1,717	0.00%
2018/11/09	2	56.85	2	59.30	58.40	0	1,717	0.00%
2018/11/08	3	62.57	2	60.20	60.20	1	1,709	0.06%
2018/11/07	2	61.00	4	62.78	62.50	-2	1,747	-0.11%
2018/11/06	5	64.54	2	65.30	62.40	3	1,727	0.17%
2018/11/05	0	0.00	2	68.85	69.30	-2	1,679	-0.12%
2018/11/02	1	61.20	1	62.20	63.00	0	1,642	0.00%
2018/10/31	2	57.00	3	59.70	60.00	-1	1,625	-0.06%
2018/10/30	1	53.60	1	54.80	55.90	0	1,601	0.00%
2018/10/29	1	57.70	0	0.00	54.30	1	1,584	0.06%
2018/10/25	0	0.00	1	52.30	52.50	-1	1,481	-0.07%
2018/10/24	0	0.00	2	58.70	57.60	-2	1,436	-0.14%
2018/10/23	6	60.23	0	0.00	58.10	6	1,401	0.43%
2018/10/17	2	69.00	2	66.00	66.60	0	1,323	0.00%
2018/10/16	1	69.60	1	69.30	67.00	0	1,308	0.00%
2018/10/15	1	68.70	2	68.40	68.20	-1	1,294	-0.08%
2018/10/12	1	67.60	0	0.00	67.50	1	1,283	0.08%
2018/10/11	1	69.10	0	0.00	69.00	1	1,255	0.08%
2018/10/09	2	76.95	2	76.55	76.60	0	1,239	0.00%
2018/10/08	1	76.50	0	0.00	76.50	1	1,217	0.08%
2018/10/05	2	88.95	2	89.80	85.00	0	1,176	0.00%
2018/10/02	1	98.00	1	96.60	96.60	0	1,159	0.00%
2018/09/28	2	96.15	2	96.40	97.10	0	1,159	0.00%
2018/09/21	0	0.00	2	88.70	88.70	-2	1,108	-0.18%
2018/09/20	2	88.30	0	0.00	86.80	2	1,105	0.18%
2018/09/14	1	86.30	2	89.55	89.50	-1	1,064	-0.09%
2018/09/12	1	88.30	1	88.50	85.40	0	1,028	0.00%
2018/09/11	1	94.40	0	0.00	93.20	1	994	0.10%
2018/09/10	2	106.25	0	0.00	103.50	2	957	0.21%
2018/09/07	1	115.00	0	0.00	115.00	1	944	0.11%
2018/09/05	2	120.25	0	0.00	120.00	2	954	0.21%
2018/09/04	1	122.50	2	123.00	124.00	-1	943	-0.11%
2018/09/03	1	118.50	0	0.00	118.00	1	928	0.11%
2018/08/29	2	124.00	2	118.50	124.00	0	910	0.00%
2018/08/27	0	0.00	1	118.50	118.00	-1	882	-0.11%
2018/08/24	1	123.50	1	120.00	120.00	0	862	0.00%
2018/08/15	0	0.00	1	101.50	99.70	-1	786	-0.13%
2018/08/14	1	99.20	0	0.00	99.60	1	815	0.12%
2018/08/13	2	110.50	0	0.00	109.50	2	812	0.25%
2018/08/10	0	0.00	1	121.00	121.50	-1	835	-0.12%
2018/08/08	2	142.75	2	142.00	138.00	0	791	0.00%
2018/07/25	3	146.67	2	143.25	140.50	1	919	0.11%
2018/07/23	0	0.00	1	142.00	140.00	-1	924	-0.11%
2018/07/20	1	144.00	1	141.00	142.00	0	936	0.00%
2018/07/18	0	0.00	1	145.50	145.00	-1	958	-0.10%
2018/07/06	3	155.00	3	153.17	155.00	0	1,103	0.00%
2018/06/29	1	153.50	0	0.00	154.50	1	1,273	0.08%
2018/06/28	0	0.00	2	149.00	150.50	-2	1,281	-0.16%
2018/05/22	1	172.50	1	170.00	167.00	0	1,484	0.00%
2018/05/21	1	167.00	0	0.00	162.50	1	1,454	0.07%
2018/05/17	0	0.00	1	152.00	148.50	-1	1,429	-0.07%
2018/05/10	1	147.00	0	0.00	141.50	1	1,557	0.06%
2018/05/03	1	145.00	0	0.00	138.00	1	1,684	0.06%
2018/04/30	0	0.00	1	146.00	146.00	-1	1,762	-0.06%
2018/04/26	1	150.50	2	144.75	145.00	-1	1,850	-0.05%
2018/04/25	1	147.00	1	147.00	149.50	0	1,848	0.00%
2018/04/20	1	160.50	0	0.00	157.00	1	1,851	0.05%
2018/04/17	0	0.00	1	161.00	163.00	-1	1,886	-0.05%
2018/04/16	1	167.50	0	0.00	165.00	1	1,909	0.05%
2018/04/13	2	166.00	4	166.50	167.50	-2	1,928	-0.10%
2018/04/12	0	0.00	1	160.50	160.50	-1	1,930	-0.05%
2018/04/11	1	165.00	2	160.00	157.50	-1	1,942	-0.05%
2018/04/10	0	0.00	3	160.17	165.00	-3	1,948	-0.15%
2018/04/09	3	151.50	0	0.00	150.00	3	1,949	0.15%
2018/04/03	1	149.50	0	0.00	150.00	1	1,952	0.05%
2018/03/30	0	0.00	1	147.00	146.00	-1	2,007	-0.05%
2018/03/27	1	149.50	0	0.00	147.50	1	2,119	0.05%
2018/03/22	0	0.00	1	149.00	141.50	-1	2,222	-0.05%
2018/03/21	1	146.00	0	0.00	146.00	1	2,244	0.04%
2018/03/19	1	142.50	1	141.00	141.00	0	2,230	0.00%
2018/03/16	1	146.00	0	0.00	147.00	1	2,211	0.05%
2018/03/15	2	150.50	4	150.13	151.50	-2	2,193	-0.09%
2018/03/14	1	143.50	0	0.00	142.50	1	2,126	0.05%
2018/03/12	0	0.00	1	144.50	140.00	-1	2,145	-0.05%
2018/03/09	1	143.50	0	0.00	143.00	1	2,152	0.05%
2018/03/02	1	131.00	0	0.00	132.00	1	2,336	0.04%
2018/02/21	0	0.00	2	129.00	129.50	-2	2,617	-0.08%
2018/02/12	0	0.00	1	126.00	125.00	-1	2,610	-0.04%
2018/02/09	0	0.00	1	125.00	125.00	-1	2,602	-0.04%
2018/02/07	0	0.00	1	138.00	137.50	-1	2,534	-0.04%
2018/02/06	4	133.25	2	136.75	135.00	2	2,533	0.08%
2018/02/02	1	155.00	0	0.00	154.00	1	2,559	0.04%
2018/02/01	2	159.25	2	155.25	155.00	0	2,609	0.00%
2018/01/31	1	152.00	1	154.00	151.50	0	2,576	0.00%
2018/01/30	0	0.00	1.1	154.55	151.00	-1.1	2,579	-0.04%
2018/01/25	0	0.00	1	153.50	150.50	-1	2,594	-0.04%
2018/01/24	4	157.63	1	154.50	152.00	3	2,631	0.11%
2018/01/23	1	145.50	3	153.50	158.00	-2	2,673	-0.07%
2018/01/22	0	0.00	1	139.50	144.00	-1	2,627	-0.04%
2018/01/19	2	142.00	0	0.00	142.00	2	2,701	0.07%
2018/01/16	0	0.00	1	147.00	144.50	-1	3,038	-0.03%
2018/01/15	0.1	145.00	1	143.00	144.50	-0.9	3,201	-0.03%
2018/01/12	0	0.00	1	144.50	145.00	-1	3,281	-0.03%
2018/01/10	4	146.50	2	143.00	141.00	2	3,250	0.06%
2018/01/09	0	0.00	2	151.25	151.50	-2	3,235	-0.06%
2018/01/08	7	149.00	2	144.50	146.50	5	3,217	0.16%
2018/01/05	1	150.50	2	153.50	154.50	-1	3,179	-0.03%
2018/01/04	3	154.00	3	153.00	154.00	0	3,172	0.00%
2018/01/03	1	152.50	3	150.33	152.50	-2	3,114	-0.06%
2018/01/02	0	0.00	2	139.25	139.00	-2	3,043	-0.07%