帆宣 (6196)-凱基-台南券商分點個股進出

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

帆宣

(6196)

可現股當沖

股價
154.0
漲跌
▼0.5
漲幅
-0.32%
成交量
522張
產業
上市其他電子類股▼1.70%
666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

帆宣 (6196)籌碼相關－凱基-台南券商分點個股進出

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-台南券商分點個股進出
凱基-台南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
2024/05/31	0.2	155.00	1	155.00	154.00	-0.8	1,776	-0.05%
2024/05/30	4	155.25	0	0.00	154.50	4	1,792	0.22%
2024/05/29	2.3	156.57	0	0.00	156.50	2.3	1,822	0.13%
2024/05/28	1	158.50	0	0.00	157.00	1	1,842	0.05%
2024/05/27	1.1	158.59	1	159.00	158.50	0.1	1,860	0.01%
2024/05/24	2	157.75	1	159.00	156.50	1	1,944	0.05%
2024/05/23	1.1	154.00	0	0.00	154.00	1.1	1,951	0.05%
2024/05/22	0	156.50	1	156.00	156.00	-1	2,036	-0.05%
2024/05/17	0.1	158.00	2	157.50	157.00	-2	2,182	-0.09%
2024/05/16	1	157.00	0	0.00	156.00	1	2,212	0.05%
2024/05/13	1	158.00	1	156.00	154.00	0	2,461	0.00%
2024/05/07	0	0.00	100	157.65	159.50	-100	2,491	-4.01%
2024/05/06	0.3	160.00	0	0.00	159.50	0.3	2,532	0.01%
2024/04/24	0	0.00	1	158.00	158.50	-1	2,701	-0.04%
2024/04/23	2	152.51	0	0.00	152.50	2	2,738	0.07%
2024/04/22	0	0.00	103	150.06	150.00	-103	2,744	-3.75%	大賣/鉅額交易
2024/04/19	4	154.25	105	156.91	154.50	-101	2,730	-3.70%	大賣/鉅額交易
2024/04/18	8	162.56	9	163.00	163.50	-1	2,680	-0.04%
2024/04/17	5	167.00	14	167.29	167.00	-9	2,672	-0.34%
2024/04/16	109.1	163.04	1	162.50	163.50	108.1	2,677	4.04%	大買/鉅額交易
2024/04/15	2.1	170.99	1.2	169.17	171.00	0.9	2,711	0.03%
2024/04/12	202	175.72	1.5	172.83	172.50	200.5	2,697	7.43%	大買/鉅額交易
2024/04/11	0.1	173.50	3	172.17	172.00	-3	2,648	-0.11%
2024/04/10	4	177.36	2.1	175.33	174.50	1.9	2,632	0.07%
2024/04/09	0.5	174.00	3	171.00	174.00	-2.5	2,514	-0.10%
2024/04/08	3	165.83	1	166.50	166.50	2	2,454	0.08%
2024/04/03	7	169.43	7	169.64	169.00	0	2,458	0.00%
2024/04/02	15.1	173.97	16	171.50	176.50	-1	2,409	-0.04%
2024/04/01	4	162.63	3	163.33	162.50	1	2,251	0.04%
2024/03/29	0	0.00	3	163.83	163.50	-3	2,236	-0.13%
2024/03/28	3	163.67	0	0.00	163.00	3	2,190	0.14%
2024/03/27	3	162.67	2.5	163.94	164.00	0.6	2,172	0.03%
2024/03/26	2	162.00	0	0.00	160.00	2	2,139	0.09%
2024/03/25	0	163.00	6	164.00	162.00	-6	2,120	-0.28%
2024/03/22	1	161.00	1	161.00	161.00	0	2,091	0.00%
2024/03/21	1	159.50	0	0.00	159.50	1	2,077	0.05%
2024/03/20	26.5	161.28	23	158.98	159.00	3.5	2,072	0.17%
2024/03/14	0.1	154.00	0	0.00	154.50	0.1	2,030	0.00%
2024/03/13	1	157.00	0	0.00	156.50	1	2,024	0.05%
2024/03/12	0	0.00	1	154.00	159.50	-1	2,002	-0.05%
2024/03/11	1	157.50	0	0.00	155.00	1	1,978	0.05%
2024/03/08	2	158.50	6	160.08	156.00	-4	1,980	-0.20%
2024/03/07	1	160.00	30	161.00	159.50	-29	1,945	-1.49%
2024/03/06	1	160.00	2	162.25	163.50	-1	1,904	-0.05%
2024/03/05	2	161.50	1	160.00	161.00	1	1,870	0.05%
2024/03/04	1	161.00	2	162.00	160.50	-1	1,852	-0.05%
2024/03/01	1	159.50	1	159.02	158.50	0	1,824	0.00%
2024/02/29	2	158.75	0.1	159.00	159.00	1.9	1,803	0.11%
2024/02/27	5	166.30	3	165.67	160.00	2	1,782	0.11%
2024/02/26	1	161.50	5	160.60	161.00	-4	1,691	-0.24%
2024/02/23	5	163.10	13	163.46	159.50	-8	1,657	-0.48%
2024/02/22	0	0.00	2	157.75	159.50	-2	1,570	-0.13%
2024/02/21	3.1	153.31	0	0.00	155.00	3.1	1,533	0.20%
2024/02/20	9.1	155.17	1	154.00	154.00	8.1	1,500	0.54%
2024/02/19	20.1	161.99	6	160.50	159.00	14.1	1,435	0.98%
2024/02/16	26.1	161.81	2	161.00	162.50	24.1	1,398	1.72%
2024/02/15	12	150.13	58	152.34	158.00	-46	1,259	-3.65%
2024/02/02	0	0.00	2	145.50	144.50	-2	1,126	-0.18%
2024/01/31	0	0.00	2	146.75	146.50	-2	1,099	-0.18%
2024/01/30	2	147.00	0	0.00	147.00	2	1,082	0.18%
2024/01/29	57	148.01	2	148.00	145.00	55	1,072	5.13%
2024/01/26	6	146.50	1	146.50	146.50	5	1,027	0.49%
2024/01/25	1	149.50	1	146.50	146.00	0	1,018	0.00%
2024/01/24	3	147.83	0	0.00	145.00	3	990	0.30%
2024/01/23	0	0.00	7	146.43	146.50	-7	951	-0.74%
2024/01/22	2	147.75	3	147.33	146.00	-1	931	-0.11%
2024/01/19	0	0.00	3	144.67	145.00	-3	913	-0.33%
2024/01/18	4	145.25	2	146.50	144.50	2	877	0.23%
2024/01/17	1	146.00	2	145.50	147.00	-1	832	-0.12%
2024/01/16	2	143.75	0	0.00	143.50	2	782	0.26%
2024/01/11	0	0.00	1	142.50	141.50	-1	748	-0.13%
2024/01/10	1	142.50	1	143.50	143.00	0	736	0.00%
2024/01/09	1	145.50	2	144.50	142.00	-1	713	-0.14%
2024/01/08	0	0.00	2	141.50	141.00	-2	642	-0.31%
2024/01/05	1	141.97	2	140.75	139.50	-1	620	-0.15%
2024/01/04	0	0.00	1	137.00	137.00	-1	596	-0.17%
2024/01/02	0	0.00	9.5	139.86	140.50	-9.5	591	-1.60%
2023/12/29	15	140.67	11	140.00	140.50	4	572	0.70%
2023/12/28	1	139.43	34	138.38	139.50	-33	531	-6.20%
2023/12/22	0	134.50	0	0.00	133.00	0	514	0.00%
2023/12/21	0	134.00	0	0.00	133.00	0	514	0.01%
2023/12/20	1	135.00	1	135.00	134.00	0	513	0.00%
2023/12/18	0	0.00	1	135.00	135.50	-1	503	-0.20%
2023/12/15	4	135.00	0	0.00	134.50	4	504	0.79%
2023/12/08	0.2	133.00	0	0.00	132.00	0.2	492	0.04%
2023/12/07	2	132.25	0	0.00	132.00	2	491	0.41%
2023/12/04	3	133.50	0	0.00	133.00	3	471	0.64%
2023/11/29	1	134.50	0	0.00	135.00	1	474	0.21%
2023/11/22	1	134.50	0	0.00	134.50	1	471	0.21%
2023/11/20	1	136.00	0	0.00	135.00	1	464	0.22%
2023/11/16	4	135.25	0	0.00	134.50	4	453	0.88%
2023/11/09	1	132.50	0	0.00	133.00	1	473	0.21%
2023/11/03	0	0.00	1	134.00	134.00	-1	509	-0.20%
2023/11/02	1	131.50	0	0.00	132.50	1	532	0.19%
2023/11/01	1	130.00	0	0.00	130.50	1	571	0.18%
2023/10/31	1	134.50	0	0.00	132.50	1	635	0.16%
2023/10/26	1	135.00	0	0.00	134.50	1	707	0.14%
2023/10/20	1	135.50	0	0.00	137.00	1	1,023	0.10%
2023/10/18	4	136.88	0	0.00	136.00	4	1,052	0.38%
2023/10/16	1	141.00	0	0.00	139.00	1	1,118	0.09%
2023/10/12	0	0.00	1	142.00	142.00	-1	1,130	-0.09%
2023/10/11	2	139.50	1	139.00	138.50	1	1,128	0.09%
2023/10/04	1	136.50	0	0.00	137.00	1	1,136	0.09%
2023/10/03	0	0.00	1	140.00	138.50	-1	1,149	-0.09%
2023/10/02	0	0.00	2	140.25	140.50	-2	1,171	-0.17%
2023/09/28	2	139.00	1	141.00	138.00	1	1,181	0.08%
2023/09/27	1	134.00	0	0.00	134.50	1	1,177	0.08%
2023/09/20	3	136.17	0	0.00	136.50	3	1,219	0.25%
2023/09/19	1	139.00	0	0.00	139.00	1	1,236	0.08%
2023/09/18	0	0.00	0.1	140.50	140.50	-0.1	1,242	-0.01%
2023/09/14	1	141.50	2	141.75	141.00	-1	1,259	-0.08%
2023/09/12	0	0.00	1	139.00	139.00	-1	1,296	-0.08%
2023/08/30	1	138.00	0	0.00	137.00	1	1,698	0.06%
2023/08/29	0	0.00	1	136.50	136.50	-1	1,696	-0.06%
2023/08/28	0	0.00	2	134.50	134.00	-2	1,695	-0.12%
2023/08/25	2	135.00	0	0.00	134.50	2	1,696	0.12%
2023/08/21	2	137.00	0	0.00	135.50	2	1,719	0.12%
2023/08/14	0	0.00	4	134.63	135.00	-4	1,686	-0.24%
2023/08/10	0	0.00	1.2	142.08	142.00	-1.2	1,665	-0.07%
2023/08/08	2	146.00	2	146.00	143.50	0	1,639	0.00%
2023/08/07	1	148.50	1	149.00	150.00	0	1,613	0.00%
2023/08/04	9.1	145.35	11	147.27	149.00	-2	1,571	-0.12%
2023/08/02	0	0.00	2	139.00	139.00	-2	1,498	-0.13%
2023/08/01	1	143.50	1	141.00	141.50	0	1,483	0.00%
2023/07/31	5	146.60	2.5	142.80	142.50	2.5	1,470	0.17%
2023/07/28	16	147.63	13	149.65	150.50	3	1,418	0.21%
2023/07/27	11	146.23	7	149.64	148.00	4	1,334	0.30%
2023/07/26	0	0.00	1.4	141.50	141.50	-1.4	1,209	-0.11%
2023/07/25	3.5	141.36	5	139.51	139.00	-1.5	1,179	-0.13%
2023/07/24	0	0.00	1.1	135.18	137.50	-1.1	1,103	-0.10%
2023/07/20	1.1	140.69	1	139.50	134.50	0.1	1,084	0.00%
2023/07/19	2	132.00	0	0.00	131.00	2	1,029	0.19%
2023/07/18	2	135.25	3	135.67	134.00	-1	1,037	-0.10%
2023/07/17	1.1	139.86	0	0.00	137.50	1.1	1,032	0.11%
2023/07/14	2	138.50	1	139.00	139.00	1	1,027	0.10%
2023/07/13	1.1	136.27	1	138.00	135.50	0.1	1,028	0.01%
2023/07/12	1.2	135.17	1	134.50	135.00	0.2	1,025	0.02%
2023/07/10	1	135.50	0	0.00	134.00	1	1,029	0.10%
2023/07/06	2	142.75	0	0.00	143.00	2	1,037	0.19%
2023/07/04	1	143.50	1	143.00	142.50	0	1,023	0.00%
2023/07/03	0	0.00	5	144.30	144.50	-5	1,020	-0.49%
2023/06/30	0	0.00	1	140.50	141.50	-1	1,013	-0.10%
2023/06/29	1	139.50	0	0.00	139.00	1	1,009	0.10%
2023/06/28	1	139.00	0	0.00	139.50	1	1,007	0.10%
2023/06/27	2	142.00	0	0.00	138.50	2	1,006	0.20%
2023/06/21	0	0.00	1	145.00	146.50	-1	1,015	-0.10%
2023/06/19	2	145.25	0	0.00	144.00	2	1,045	0.19%
2023/06/15	0	0.00	3	148.50	147.50	-3	999	-0.30%
2023/06/14	2	149.50	3	146.83	145.50	-1	955	-0.10%
2023/06/13	10	150.90	2	152.69	148.50	8	920	0.87%
2023/06/12	1	141.00	4.7	148.77	151.00	-3.7	706	-0.53%
2023/06/09	0	0.00	6	137.00	137.50	-6	624	-0.96%
2023/06/07	2	134.50	2	134.50	135.00	0	605	0.00%
2023/06/06	1	132.00	1	131.00	131.00	0	591	0.00%
2023/06/02	0	0.00	1	131.50	131.50	-1	638	-0.16%
2023/05/29	1	131.51	0	0.00	131.50	1	722	0.14%
2023/05/26	0	0.00	2	133.00	131.50	-2	721	-0.28%
2023/05/22	0	0.00	1	129.00	128.50	-1	736	-0.14%
2023/04/28	0	0.00	1	128.00	129.50	-1	949	-0.11%
2023/04/27	0	0.00	1	127.00	127.00	-1	945	-0.11%
2023/04/26	0	126.00	0	0.00	126.00	0	946	0.00%
2023/04/25	2	128.50	0	0.00	126.00	2	955	0.21%
2023/04/19	2	130.50	0	0.00	130.50	2	956	0.21%
2023/04/18	1	129.00	1	131.00	129.50	0	956	0.00%
2023/04/17	1	132.00	0	0.00	132.00	1	947	0.11%
2023/04/14	1	133.50	0	0.00	134.00	1	943	0.11%
2023/04/13	1	134.00	0	0.00	134.00	1	964	0.10%
2023/04/12	0	0.00	1	139.00	136.00	-1	956	-0.10%
2023/04/11	3	136.00	0	0.00	136.50	3	938	0.32%
2023/04/07	0	0.00	1	134.50	135.00	-1	906	-0.11%
2023/04/06	0	0.00	1	133.00	135.00	-1	895	-0.11%
2023/03/31	0	0.00	5	133.20	133.50	-5	887	-0.56%
2023/03/30	2	131.50	0	0.00	132.50	2	884	0.23%
2023/03/29	3	131.50	0	0.00	131.00	3	883	0.34%
2023/03/28	0	0.00	1	131.00	131.50	-1	887	-0.11%
2023/03/24	1	133.50	2	134.25	134.50	-1	880	-0.11%
2023/03/23	5	134.80	4	133.63	134.00	1	863	0.12%
2023/03/22	8	130.00	2	130.25	130.50	6	828	0.72%
2023/03/21	1	128.00	0	0.00	128.50	1	827	0.12%
2023/03/17	0	126.50	0	0.00	126.00	0	856	0.00%
2023/03/13	1	126.50	1	128.00	128.50	0	1,035	0.00%
2023/03/10	0	0.00	1	131.00	130.50	-1	1,043	-0.10%
2023/03/08	5	134.90	1	135.50	132.00	4	1,049	0.38%
2023/03/07	2	131.50	0	0.00	132.00	2	1,013	0.20%
2023/03/06	0	130.00	0	0.00	131.50	0	1,015	0.00%
2023/03/03	0	0.00	1	132.00	131.50	-1	1,062	-0.09%
2023/03/02	0	128.50	1	130.00	130.00	-1	1,090	-0.09%
2023/03/01	0.5	130.50	3.3	128.76	128.00	-2.8	1,085	-0.26%
2023/02/24	0	0.00	1	126.50	126.50	-1	1,074	-0.09%
2023/02/23	0	0.00	3	125.00	125.50	-3	1,082	-0.28%
2023/02/22	2	124.00	1	124.00	124.00	1	1,128	0.09%
2023/02/21	1	127.00	0	0.00	127.00	1	1,171	0.09%
2023/02/20	2	129.00	0	0.00	127.00	2	1,247	0.16%
2023/02/16	0	0.00	0	128.00	128.50	0	1,308	0.00%
2023/02/15	1	125.00	0	0.00	126.00	1	1,323	0.08%
2023/02/13	0	0.00	1	127.00	127.50	-1	1,320	-0.08%
2023/02/10	2	126.76	1	127.00	126.50	1	1,324	0.08%
2023/02/09	0	0.00	2	131.50	129.00	-2	1,319	-0.15%
2023/02/08	0	131.00	1	130.00	129.50	-1	1,306	-0.08%
2023/02/07	0	0.00	2	130.00	130.50	-2	1,292	-0.15%
2023/02/06	1	127.00	1	127.00	127.00	0	1,294	0.00%
2023/02/03	1	128.50	0	0.00	130.00	1	1,295	0.08%
2023/02/02	2	133.75	1	134.00	130.50	1	1,280	0.08%
2023/02/01	1	129.50	12.1	126.38	130.00	-11.1	1,219	-0.91%
2023/01/31	0	0.00	2	125.50	125.00	-2	1,179	-0.17%
2023/01/30	15	123.50	11	124.50	124.50	4	1,167	0.34%
2023/01/17	1	120.50	0	0.00	120.50	1	1,151	0.09%
2023/01/16	0	120.00	0	0.00	120.50	0	1,151	0.00%
2023/01/13	11	120.87	0	0.00	119.50	11	1,151	0.96%
2023/01/03	1	119.50	1	121.50	119.00	0	1,141	0.00%
2022/12/30	0	0.00	1	118.00	118.00	-1	1,120	-0.09%
2022/12/29	0	0.00	2	113.00	115.50	-2	1,121	-0.18%
2022/12/20	2	116.50	0	0.00	116.00	2	1,154	0.17%
2022/12/16	0	0.00	2	120.00	120.00	-2	1,155	-0.17%
2022/12/13	0	0.00	0.2	121.00	121.50	-0.2	1,135	-0.02%
2022/12/12	1	124.00	0	0.00	123.50	1	1,131	0.09%
2022/12/09	4	124.75	0	0.00	123.50	4	1,133	0.35%
2022/12/08	2	122.00	0	0.00	123.50	2	1,147	0.17%
2022/12/07	2.2	126.86	1	130.00	124.00	1.2	1,139	0.11%
2022/12/05	1	125.00	11	124.91	125.00	-10	1,058	-0.94%
2022/12/02	0	0.00	31	122.16	122.00	-31	1,026	-3.02%
2022/12/01	0.1	121.00	3	121.00	121.00	-2.9	1,014	-0.29%
2022/11/30	1	118.50	1	119.50	119.50	0	999	0.00%
2022/11/29	20	118.00	1	117.50	119.00	19	991	1.92%
2022/11/28	0	0.00	4	119.63	119.00	-4	984	-0.41%
2022/11/25	22	121.50	0	0.00	120.00	22	975	2.25%
2022/11/24	2	120.50	1	121.00	121.50	1	905	0.11%
2022/11/23	1	117.00	0	0.00	117.50	1	850	0.12%
2022/11/22	0	0.00	1	116.50	116.50	-1	847	-0.12%
2022/11/21	1	116.00	1	116.50	116.00	0	853	0.00%
2022/11/16	2	119.75	1.1	122.00	120.00	0.9	765	0.12%
2022/11/15	3	116.67	5	115.30	117.00	-2	687	-0.29%
2022/11/14	1	110.95	1	109.50	109.00	0	642	0.00%
2022/11/11	0	0.00	1	109.00	109.00	-1	631	-0.16%
2022/11/10	0	104.50	0	0.00	104.00	0	624	0.00%
2022/11/09	0	104.50	0	0.00	105.00	0	660	0.00%
2022/11/08	0	0.00	29	103.74	102.00	-29	662	-4.38%
2022/11/07	27	101.93	0	0.00	102.00	27	661	4.08%
2022/11/03	0	0.00	1	99.90	100.50	-1	666	-0.15%
2022/11/02	1	100.50	0	0.00	100.00	1	665	0.15%
2022/11/01	0	97.85	0	0.00	97.60	0	653	0.01%
2022/10/27	1	99.00	0	0.00	99.10	1	650	0.15%
2022/10/26	1	96.10	1	96.80	96.50	0	654	0.00%
2022/10/18	1	98.50	0	0.00	100.00	1	664	0.15%
2022/10/17	2	96.10	1	98.60	100.50	1	672	0.15%
2022/10/14	1	100.50	0	0.00	100.50	1	694	0.14%
2022/10/13	1	100.50	2	97.95	96.90	-1	699	-0.14%
2022/10/12	2	102.25	1	102.50	102.50	1	687	0.15%
2022/10/11	1	105.00	0	0.00	106.50	1	684	0.15%
2022/10/07	1	112.00	0	0.00	112.00	1	693	0.14%
2022/10/05	0	0.00	1	114.50	111.00	-1	704	-0.14%
2022/09/30	0	0.00	1	107.00	108.50	-1	730	-0.14%
2022/09/29	2	105.75	2	107.50	106.00	0	728	0.00%
2022/09/28	3	108.33	0	0.00	106.00	3	731	0.41%
2022/09/26	1	119.00	0.1	118.00	115.00	0.9	733	0.12%
2022/09/22	1	119.00	1	122.50	123.50	0	759	0.00%
2022/09/16	2	125.50	0	0.00	125.00	2	756	0.26%
2022/09/15	3	130.33	2	127.75	126.00	1	753	0.13%
2022/09/14	0.1	127.50	0	0.00	127.50	0.1	727	0.01%
2022/09/13	1	125.50	2	127.00	127.00	-1	712	-0.14%
2022/09/08	0	0.00	1	120.00	120.00	-1	681	-0.15%
2022/09/07	1	113.00	1	115.50	116.00	0	687	0.00%
2022/09/05	0	0.00	1.3	119.00	118.50	-1.3	706	-0.18%
2022/09/01	0	0.00	1	123.00	120.50	-1	709	-0.14%
2022/08/31	0	0.00	0.1	124.50	124.50	-0.1	707	-0.01%
2022/08/29	2	121.00	0	0.00	122.00	2	701	0.29%
2022/08/26	1	124.00	35	125.00	123.50	-34	696	-4.88%
2022/08/25	1	126.50	1	126.50	125.50	0	683	0.00%
2022/08/23	35	123.50	0	0.00	123.50	35	682	5.13%
2022/08/17	0.1	119.50	0	0.00	118.50	0.1	746	0.01%
2022/08/16	0.1	122.50	0	0.00	120.00	0.1	740	0.01%
2022/08/15	0	0.00	1	118.50	119.50	-1	706	-0.14%
2022/08/12	1	116.00	0	0.00	116.00	1	700	0.14%
2022/07/26	0	0.00	1	109.00	109.00	-1	755	-0.13%
2022/07/25	0	0.00	2	112.00	112.00	-2	768	-0.26%
2022/07/21	1	114.00	2	114.25	115.00	-1	777	-0.13%
2022/07/18	2	107.75	1	108.00	108.00	1	765	0.13%
2022/07/15	1	107.00	1	107.50	107.00	0	759	0.00%
2022/07/14	1	104.50	0	0.00	105.00	1	759	0.13%
2022/07/08	1	109.00	0	0.00	109.50	1	785	0.13%
2022/07/01	5	102.00	0	0.00	106.00	5	808	0.62%
2022/06/30	5	107.00	0	0.00	111.00	5	793	0.63%
2022/06/27	1	115.00	1	116.00	116.50	0	786	0.00%
2022/06/24	1	111.50	0	0.00	114.00	1	786	0.13%
2022/06/22	1	116.50	0.2	112.00	112.00	0.8	785	0.10%
2022/06/20	5	116.00	0	0.00	114.50	5	777	0.64%
2022/06/17	0	0.00	0.8	122.31	121.50	-0.8	770	-0.10%
2022/06/16	0	0.00	1	127.50	123.00	-1	786	-0.13%
2022/06/15	1	130.50	0	0.00	128.00	1	832	0.12%
2022/06/14	0	0.00	0.1	130.00	128.50	-0.1	842	-0.01%
2022/06/13	0	0.00	0.3	125.00	124.50	-0.3	833	-0.04%
2022/06/09	0	0.00	0.2	130.50	130.00	-0.2	873	-0.02%
2022/06/01	0	0.00	1.5	132.33	132.50	-1.5	959	-0.16%
2022/05/30	1	133.00	0	0.00	132.00	1	957	0.10%
2022/05/27	1	134.50	0	0.00	132.00	1	954	0.10%
2022/05/26	2.1	130.02	2	132.50	130.00	0.1	936	0.01%
2022/05/24	0	0.00	1	122.50	122.50	-1	932	-0.11%
2022/05/20	1	126.00	1	126.00	126.00	0	1,003	0.00%
2022/05/16	5	122.00	1	125.00	121.50	4	1,027	0.39%
2022/05/10	2	122.25	1	123.00	124.00	1	1,061	0.09%
2022/05/06	1	127.50	1	128.50	130.50	0	1,088	0.00%
2022/05/03	0	128.00	0	0.00	126.00	0	1,126	0.00%
2022/04/29	2	129.50	0	0.00	128.50	2	1,170	0.17%
2022/04/28	1	125.03	1	126.50	127.00	0	1,204	0.00%
2022/04/26	0	0.00	1	126.00	125.50	-1	1,301	-0.08%
2022/04/25	0	125.50	0	0.00	123.50	0	1,350	0.00%
2022/04/20	1	132.00	0	0.00	132.50	1	1,727	0.06%
2022/04/19	0	131.00	0	0.00	130.00	0	1,887	0.00%
2022/04/18	1	133.00	0	0.00	133.50	1	2,025	0.05%
2022/04/15	0	135.00	0	0.00	134.50	0	2,200	0.00%
2022/04/14	0	138.17	0	0.00	138.00	0	2,334	0.00%
2022/04/13	0.1	140.25	0.2	139.50	141.00	-0.1	2,508	-0.01%
2022/04/12	0	140.50	0	0.00	140.00	0	2,782	0.00%
2022/04/11	0	142.50	0	0.00	142.00	0	2,931	0.00%
2022/04/06	0	0.00	4	152.25	150.50	-4	4,323	-0.09%
2022/03/30	0	0.00	2	158.00	158.00	-2	4,577	-0.04%
2022/03/25	5	157.00	0	0.00	156.00	5	4,861	0.10%
2022/03/21	2	159.75	0	0.00	157.50	2	5,107	0.04%
2022/03/18	0	0.00	3	158.50	160.50	-3	5,145	-0.06%
2022/03/10	3	153.00	0	0.00	153.50	3	5,899	0.05%
2022/03/08	0	0.00	1	148.00	148.50	-1	6,081	-0.02%
2022/03/07	0.1	145.50	0	0.00	144.50	0.1	6,110	0.00%
2022/03/04	0	0.00	3	151.17	151.00	-3	6,153	-0.05%
2022/03/02	0.1	151.00	0	0.00	154.00	0.1	6,241	0.00%
2022/03/01	0	0.00	1	152.50	153.50	-1	6,436	-0.02%
2022/02/25	2	150.00	0	0.00	147.50	2	6,490	0.03%
2022/02/24	2.1	149.98	1	150.00	147.00	1.1	6,540	0.02%
2022/02/23	1.1	153.60	1	154.00	154.50	0.1	6,561	0.00%
2022/02/22	3.1	158.17	2	158.50	157.00	1.1	6,660	0.02%
2022/02/21	0	0.00	0.1	162.50	165.50	-0.1	6,716	0.00%
2022/02/16	2	162.75	0.2	163.50	161.50	1.8	7,487	0.02%
2022/02/15	1	160.00	0	0.00	158.50	1	7,881	0.01%
2022/02/14	1.1	157.05	7	157.50	158.00	-6	8,184	-0.07%
2022/02/11	0.3	163.00	0	0.00	161.50	0.3	8,406	0.00%
2022/02/10	1	165.00	0	0.00	164.50	1	8,404	0.01%
2022/02/09	6	166.00	0	0.00	165.50	6	8,393	0.07%
2022/02/07	0	0.00	2	165.00	165.00	-2	8,369	-0.02%
2022/01/26	2	160.50	1	162.50	161.50	1	8,356	0.01%
2022/01/25	2	159.50	0	0.00	160.00	2	8,374	0.02%
2022/01/24	2	163.75	5	160.10	163.50	-3	8,389	-0.04%
2022/01/21	1.1	161.02	2	163.50	161.00	-1	8,350	-0.01%
2022/01/20	1	167.00	0	0.00	168.50	1	8,312	0.01%
2022/01/19	2	166.25	3.1	167.42	171.00	-1.1	8,270	-0.01%
2022/01/18	0	0.00	3	170.50	169.00	-3	8,222	-0.04%
2022/01/17	1.1	174.50	3	173.00	173.50	-1.9	8,172	-0.02%
2022/01/14	2	170.75	6	170.50	171.00	-4	8,151	-0.05%
2022/01/13	11	175.73	8	175.13	175.50	3	8,036	0.04%
2022/01/12	7	177.07	6.3	178.79	178.50	0.7	7,845	0.01%
2022/01/11	5.2	174.71	0	0.00	174.00	5.2	7,685	0.07%
2022/01/10	6	178.42	8	180.31	183.50	-2	7,646	-0.03%
2022/01/07	3.1	171.97	4	175.00	173.50	-1	7,551	-0.01%
2022/01/06	5	176.40	8.2	177.59	180.00	-3.2	7,403	-0.04%
2022/01/05	22	176.16	17	175.59	173.50	5	7,219	0.07%
2022/01/04	8.2	172.72	1.1	172.46	174.00	7.1	6,938	0.10%
2022/01/03	22.2	184.35	30.1	179.13	176.00	-7.9	6,776	-0.12%
2021/12/30	53.1	185.70	35.2	186.43	182.00	17.9	6,451	0.28%
2021/12/29	7	169.71	9.3	172.86	177.50	-2.3	5,685	-0.04%
2021/12/28	0	162.00	2	164.01	161.50	-2	5,376	-0.04%
2021/12/27	1.2	162.21	1.2	162.42	163.00	0	5,321	0.00%
2021/12/24	1.3	159.58	1	159.00	158.50	0.3	5,279	0.01%
2021/12/23	2.1	162.52	29	163.45	166.00	-27	5,144	-0.52%
2021/12/22	3	161.17	3	160.17	160.00	0	5,071	0.00%
2021/12/21	2	161.25	1	159.00	160.00	1	5,052	0.02%
2021/12/20	5	160.40	2	160.99	159.00	3	4,964	0.06%
2021/12/17	0	0.00	1.1	155.05	155.00	-1.1	4,954	-0.02%
2021/12/16	0	0.00	1	152.00	154.50	-1	4,909	-0.02%
2021/12/15	1.1	152.32	1	151.50	152.50	0.1	4,847	0.00%
2021/12/14	1	149.50	0	0.00	148.00	1	4,823	0.02%
2021/12/13	4	153.13	4	154.50	152.00	0	4,766	0.00%
2021/12/10	4	165.00	2	157.50	160.50	2	4,673	0.04%
2021/12/09	8	164.06	10.1	164.23	160.50	-2.1	4,402	-0.05%
2021/12/08	2	156.77	1	157.00	156.00	1	4,097	0.03%
2021/12/07	3	155.33	0	0.00	153.00	3	4,001	0.07%
2021/12/03	2	158.48	2	155.50	156.00	0	3,906	0.00%
2021/12/02	0	0.00	3	152.67	152.50	-3	3,764	-0.08%
2021/12/01	0	0.00	8	151.38	155.00	-8	3,714	-0.22%
2021/11/30	0	0.00	3	150.67	151.50	-3	3,675	-0.08%
2021/11/29	1	146.00	1	142.50	145.50	0	3,617	0.00%
2021/11/26	2	145.51	0	0.00	145.00	2	3,581	0.06%
2021/11/25	14	157.32	13	153.35	151.00	1	3,537	0.03%
2021/11/24	1	151.00	2	149.25	150.00	-1	3,333	-0.03%
2021/11/23	3	146.34	1	148.00	148.50	2	3,274	0.06%
2021/11/22	0	0.00	1	153.00	150.00	-1	3,231	-0.03%
2021/11/19	8	152.00	4	151.63	149.50	4	3,187	0.13%
2021/11/18	9	155.49	21	152.52	153.50	-12	3,065	-0.39%
2021/11/17	7	157.79	5	161.10	154.00	2	2,970	0.07%
2021/11/16	10	159.94	9.2	155.82	153.50	0.8	2,715	0.03%
2021/11/15	14	151.89	4	157.50	157.50	10	2,421	0.41%
2021/11/12	8	145.63	5	145.30	143.50	3	2,201	0.14%
2021/11/11	9	130.89	12.1	136.51	138.00	-3.1	1,786	-0.17%
2021/11/10	10	127.15	18	128.67	125.50	-8	1,480	-0.54%
2021/11/02	2	116.25	1	121.50	116.50	1	1,264	0.08%
2021/10/29	0	0.00	1	116.50	116.50	-1	1,225	-0.08%
2021/10/27	0	0.00	1	116.50	116.50	-1	1,222	-0.08%
2021/10/26	0	0.00	1	117.00	116.50	-1	1,231	-0.08%
2021/10/22	4	116.50	0	0.00	117.50	4	1,268	0.32%
2021/10/20	0	0.00	0	114.50	114.00	0	1,559	0.00%
2021/10/19	1	114.00	1.1	113.07	114.00	-0.1	1,675	0.00%
2021/10/18	9.1	114.37	6	116.92	112.00	3.1	1,690	0.18%
2021/10/15	2	116.75	2	117.00	117.00	0	1,576	0.00%
2021/10/13	5	104.50	0	0.00	104.50	5	1,487	0.34%
2021/10/08	1	111.50	0	0.00	112.00	1	1,516	0.07%
2021/10/06	1	111.50	0	0.00	110.00	1	1,575	0.06%
2021/09/30	0	0.00	2	112.50	113.00	-2	1,568	-0.13%
2021/09/29	12	110.25	2	112.00	112.00	10	1,564	0.64%
2021/09/28	7	118.21	2	120.00	117.50	5	1,539	0.32%
2021/09/27	6	120.58	4	122.50	122.50	2	1,516	0.13%
2021/09/24	1.2	122.08	6.1	120.20	121.50	-4.9	1,463	-0.33%
2021/09/23	3	115.33	1.1	116.91	115.00	1.9	1,357	0.14%
2021/09/22	2	115.00	1	116.00	115.50	1	1,360	0.07%
2021/09/17	0	0.00	4	116.50	116.00	-4	1,366	-0.29%
2021/09/15	10	113.00	0	0.00	114.00	10	1,394	0.72%
2021/09/14	12	114.00	1	114.50	113.50	11	1,395	0.79%
2021/09/10	1	117.00	1	117.00	116.50	0	1,393	0.00%
2021/09/09	0	0.00	2	115.50	115.50	-2	1,391	-0.14%
2021/09/08	2	113.00	0	0.00	113.00	2	1,391	0.14%
2021/09/07	0	0.00	8	114.50	114.50	-8	1,386	-0.58%
2021/09/03	0	0.00	1	117.50	118.00	-1	1,374	-0.07%
2021/09/02	1	113.50	0	0.00	113.50	1	1,357	0.07%
2021/09/01	0	0.00	1	114.00	115.50	-1	1,350	-0.07%
2021/08/31	2	115.00	0	0.00	116.00	2	1,335	0.15%
2021/08/26	11	118.50	0	0.00	116.00	11	1,313	0.84%
2021/08/25	0	0.00	3	115.50	115.50	-3	1,298	-0.23%
2021/08/24	3	114.50	0	0.00	114.50	3	1,285	0.23%
2021/08/23	0	0.00	1	114.00	114.50	-1	1,280	-0.08%
2021/08/19	0	0.00	1	114.00	110.50	-1	1,276	-0.08%
2021/08/18	0	0.00	2	107.00	110.00	-2	1,256	-0.16%
2021/08/17	0.2	106.00	0	0.00	105.50	0.2	1,253	0.02%
2021/08/13	1	108.00	0	0.00	108.00	1	1,246	0.08%
2021/08/10	0	0.00	1	110.00	112.00	-1	1,249	-0.08%
2021/08/06	1	115.00	0	0.00	115.00	1	1,258	0.08%
2021/08/05	1	118.00	3	117.17	117.50	-2	1,250	-0.16%
2021/08/04	0	0.00	1	114.00	113.50	-1	1,259	-0.08%
2021/08/03	0	0.00	2	113.25	112.50	-2	1,277	-0.16%
2021/07/30	1	112.00	0	0.00	111.00	1	1,281	0.08%
2021/07/29	0.2	115.50	1	112.50	114.50	-0.8	1,270	-0.06%
2021/07/28	3	111.50	3	110.17	112.50	0	1,263	0.00%
2021/07/27	11	121.86	12	126.04	114.50	-1	1,242	-0.08%
2021/07/26	10	127.05	5.1	124.50	126.50	4.9	1,043	0.47%
2021/07/23	0	0.00	7	128.00	128.00	-7	958	-0.73%
2021/07/22	1	116.50	1	117.00	116.50	0	838	0.00%
2021/07/21	2	112.00	2	113.75	113.50	0	819	0.00%
2021/07/14	1	116.00	0	0.00	118.00	1	821	0.12%
2021/07/13	2	116.50	2	114.50	115.00	0	806	0.00%
2021/07/12	1	115.50	4	114.88	116.00	-3	821	-0.37%
2021/07/06	1	113.50	0	0.00	111.50	1	1,002	0.10%
2021/07/02	0	0.00	3	109.17	110.50	-3	1,044	-0.29%
2021/06/25	1	110.50	0	0.00	112.00	1	1,230	0.08%
2021/06/24	0	0.00	1	109.00	109.00	-1	1,216	-0.08%
2021/06/21	1	105.00	0	0.00	104.50	1	1,217	0.08%
2021/06/16	1	105.50	0	0.00	105.50	1	1,227	0.08%
2021/06/15	0	0.00	1	106.50	106.50	-1	1,237	-0.08%
2021/06/10	3	104.50	1	104.50	104.50	2	1,234	0.16%
2021/06/08	1	101.50	0	0.00	101.00	1	1,237	0.08%
2021/06/07	1	102.50	1	102.50	102.00	0	1,247	0.00%
2021/06/04	0	0.00	2	102.50	102.00	-2	1,253	-0.16%
2021/06/02	0	0.00	1	103.00	101.50	-1	1,278	-0.08%
2021/06/01	1	103.50	0	0.00	104.50	1	1,281	0.08%
2021/05/28	2	103.00	2	102.50	102.50	0	1,296	0.00%
2021/05/27	0	0.00	1	101.50	100.00	-1	1,301	-0.08%
2021/05/24	4	97.00	4	96.60	96.40	0	1,325	0.00%
2021/05/18	5	94.24	8	92.68	93.90	-3	1,368	-0.22%
2021/05/17	3	92.80	3	93.80	89.00	0	1,372	0.00%
2021/05/14	1	97.60	1	98.60	96.50	0	1,363	0.00%
2021/05/13	5	95.98	5	95.32	96.10	0	1,365	0.00%
2021/05/12	2	100.50	6	101.42	94.60	-4	1,359	-0.29%
2021/05/11	3	105.50	2	106.50	104.00	1	1,337	0.07%
2021/05/10	0	0.00	1	112.00	111.00	-1	1,334	-0.07%
2021/05/07	2	115.50	2	114.50	115.00	0	1,349	0.00%
2021/05/06	0	0.00	1	111.00	112.00	-1	1,375	-0.07%
2021/05/05	2	115.25	3	115.00	111.50	-1	1,396	-0.07%
2021/05/04	7	112.79	10	114.00	115.00	-3	1,450	-0.21%
2021/05/03	3	118.67	2	114.50	112.50	1	1,499	0.07%
2021/04/29	3	120.17	6	119.83	119.00	-3	1,865	-0.16%
2021/04/27	2	117.00	22	116.59	116.50	-20	2,144	-0.93%
2021/04/26	1	117.50	0	0.00	116.00	1	2,240	0.04%
2021/04/23	2	117.25	2	117.50	117.50	0	2,371	0.00%
2021/04/22	4	118.63	1	121.50	116.50	3	2,561	0.12%
2021/04/21	22	118.98	1	119.00	119.50	21	2,588	0.81%
2021/04/20	0	0.00	42	118.02	118.50	-42	2,635	-1.59%
2021/04/16	47	122.05	3	120.50	120.50	44	2,706	1.63%
2021/04/15	2	118.25	2	120.00	122.00	0	2,685	0.00%
2021/04/14	11	119.00	11	118.77	121.00	0	2,743	0.00%
2021/04/13	4	121.50	3	123.33	118.00	1	2,743	0.04%
2021/04/12	3.1	124.39	4	122.75	122.00	-0.9	2,727	-0.03%
2021/04/09	3	119.00	2	120.25	121.00	1	2,677	0.04%
2021/04/08	5	120.70	5	120.90	121.00	0	2,686	0.00%
2021/04/07	4	120.13	5	121.40	121.00	-1	2,686	-0.04%
2021/04/06	9	120.11	22	119.91	121.00	-13	2,644	-0.49%
2021/04/01	3	113.50	3	114.17	113.50	0	2,578	0.00%
2021/03/31	1	113.00	0	0.00	112.50	1	2,577	0.04%
2021/03/30	0	0.00	1	114.00	114.00	-1	2,578	-0.04%
2021/03/29	1	111.50	1	111.50	111.00	0	2,597	0.00%
2021/03/26	2	111.00	0	0.00	112.00	2	2,607	0.08%
2021/03/25	1	109.00	0	0.00	109.00	1	2,623	0.04%
2021/03/24	1	108.50	0	0.00	109.00	1	2,624	0.04%
2021/03/22	0	0.00	1	110.50	112.00	-1	2,630	-0.04%
2021/03/19	0	0.00	1	108.00	108.00	-1	2,647	-0.04%
2021/03/10	1	106.00	1	106.50	106.00	0	2,913	0.00%
2021/03/09	2	104.00	8	104.88	104.00	-6	2,924	-0.21%
2021/03/05	1	110.50	0	0.00	110.00	1	2,944	0.03%
2021/03/03	2	112.25	0	0.00	114.00	2	3,117	0.06%
2021/03/02	0	0.00	1	113.50	113.50	-1	3,158	-0.03%
2021/02/26	2	114.75	0	0.00	114.50	2	3,190	0.06%
2021/02/25	1	117.00	1	116.50	116.50	0	3,202	0.00%
2021/02/24	0	0.00	2	118.50	116.50	-2	3,208	-0.06%
2021/02/23	0	0.00	2	117.50	117.50	-2	3,218	-0.06%
2021/02/22	1	119.00	1	119.50	117.50	0	3,219	0.00%
2021/02/19	1	116.00	0	0.00	117.00	1	3,228	0.03%
2021/02/17	7	117.00	1	117.00	116.50	6	3,354	0.18%
2021/02/05	1	112.50	0	0.00	113.00	1	3,382	0.03%
2021/02/04	2	112.25	1	113.00	112.50	1	3,392	0.03%
2021/02/01	1	113.00	1	113.00	113.00	0	3,478	0.00%
2021/01/29	0	0.00	1	113.00	113.50	-1	3,475	-0.03%
2021/01/28	5	116.40	1	116.00	116.00	4	3,463	0.12%
2021/01/27	2	120.50	0	0.00	120.50	2	3,439	0.06%
2021/01/26	2	122.25	2	123.00	120.50	0	3,426	0.00%
2021/01/25	1	123.50	0	0.00	124.00	1	3,369	0.03%
2021/01/22	13	128.15	5.3	128.08	127.50	7.7	3,298	0.23%
2021/01/21	3.3	123.91	9	126.22	130.50	-5.7	2,918	-0.20%
2021/01/20	2	121.50	2	122.50	119.00	0	2,657	0.00%
2021/01/19	4	123.25	1	124.50	123.00	3	2,601	0.12%
2021/01/18	8	121.38	5	118.00	121.50	3	2,501	0.12%
2021/01/15	4	121.38	5.4	124.39	118.00	-1.4	2,363	-0.06%
2021/01/14	0	0.00	1	118.50	118.00	-1	2,176	-0.05%
2021/01/13	1	118.50	1	118.00	119.00	0	2,130	0.00%
2021/01/12	7	114.86	6	114.50	114.50	1	2,086	0.05%
2021/01/11	0	0.00	1	118.50	119.00	-1	2,053	-0.05%
2021/01/08	0	0.00	2	116.50	114.50	-2	2,064	-0.10%
2021/01/07	8	118.06	9.2	117.99	117.00	-1.2	2,052	-0.06%
2021/01/06	5	116.00	3	115.33	115.50	2	1,984	0.10%
2021/01/05	4	114.38	4	114.38	113.50	0	1,955	0.00%
2021/01/04	6	115.33	5	116.30	116.50	1	2,054	0.05%
2020/12/31	0	0.00	11	116.00	116.50	-11	2,071	-0.53%
2020/12/30	1	115.00	25	115.04	115.00	-24	2,048	-1.17%
2020/12/29	0	0.00	1	113.50	113.50	-1	2,038	-0.05%
2020/12/28	2	113.75	3.2	113.53	113.50	-1.2	2,047	-0.06%
2020/12/25	1	110.50	0	0.00	110.50	1	2,020	0.05%
2020/12/23	2	109.25	3.2	109.34	109.50	-1.2	2,037	-0.06%
2020/12/21	1	103.50	0	0.00	106.00	1	2,054	0.05%
2020/12/17	0	0.00	0.2	110.00	108.50	-0.2	2,060	-0.01%
2020/12/16	0	0.00	0.3	110.00	109.50	-0.3	2,080	-0.02%
2020/12/14	0	0.00	5	111.80	111.00	-5	2,188	-0.23%
2020/12/11	2	112.00	0	0.00	111.00	2	2,207	0.09%
2020/12/10	0	0.00	1	114.00	113.50	-1	2,224	-0.04%
2020/12/09	9	118.17	17	116.44	117.00	-8	2,205	-0.36%
2020/12/08	4	115.00	8	116.44	118.00	-4	2,130	-0.19%
2020/12/07	2	112.25	2	112.25	112.00	0	2,073	0.00%
2020/12/03	4	113.63	1	112.00	112.00	3	2,135	0.14%
2020/12/01	0	0.00	4	110.50	113.00	-4	2,168	-0.18%
2020/11/30	1	112.00	2	112.75	112.00	-1	2,171	-0.05%
2020/11/27	14	116.79	57	116.23	114.50	-43	2,160	-1.99%
2020/11/26	8	114.06	3	113.17	114.50	5	2,035	0.25%
2020/11/25	4	112.25	6	112.83	111.00	-2	2,077	-0.10%
2020/11/24	4	113.13	13	112.08	111.00	-9	2,197	-0.41%
2020/11/23	2	113.50	2	112.75	112.50	0	2,617	0.00%
2020/11/20	1	112.00	3	112.50	112.00	-2	2,829	-0.07%
2020/11/18	2	112.50	0	0.00	112.00	2	2,906	0.07%
2020/11/17	7	112.07	3	111.50	110.00	4	2,951	0.14%
2020/11/16	43	112.53	5	113.90	112.50	38	2,987	1.27%
2020/11/13	3	110.50	5	110.40	111.00	-2	2,908	-0.07%
2020/11/12	2	108.50	2	107.50	107.50	0	2,892	0.00%
2020/11/11	1	109.00	3	108.67	108.50	-2	2,900	-0.07%
2020/11/10	1	106.00	0	0.00	107.50	1	2,916	0.03%
2020/11/09	5	108.60	6	109.58	111.00	-1	2,959	-0.03%
2020/11/06	1	106.00	2	106.00	105.50	-1	2,978	-0.03%
2020/11/05	0	0.00	4	104.50	104.00	-4	3,051	-0.13%
2020/11/02	1	100.00	7	100.57	100.50	-6	3,229	-0.19%
2020/10/30	1	102.00	0	0.00	101.50	1	3,381	0.03%
2020/10/28	1	102.00	0	0.00	102.00	1	3,487	0.03%
2020/10/20	1	105.00	0	0.00	105.00	1	5,317	0.02%
2020/10/19	6	106.92	0	0.00	107.00	6	5,397	0.11%
2020/10/16	5	111.60	4	107.75	107.50	1	5,445	0.02%
2020/10/15	3	109.33	0	0.00	110.50	3	5,445	0.06%
2020/10/14	2	110.00	2	110.25	111.00	0	5,485	0.00%
2020/10/13	1	109.50	2	109.50	109.00	-1	5,593	-0.02%
2020/10/12	12	112.42	6	111.50	110.50	6	5,661	0.11%
2020/10/08	3	107.50	5.5	108.72	109.50	-2.5	5,701	-0.04%
2020/10/07	2	106.00	4	106.38	106.50	-2	5,727	-0.03%
2020/10/06	1	106.50	0	0.00	106.00	1	5,798	0.02%
2020/10/05	2.3	105.06	2	105.25	105.00	0.3	6,107	0.00%
2020/09/30	0	0.00	2	103.25	103.50	-2	6,204	-0.03%
2020/09/29	3	103.17	4	105.25	103.00	-1	6,293	-0.02%
2020/09/28	3	102.00	1	102.50	102.00	2	6,329	0.03%
2020/09/25	15	103.50	11	103.64	100.00	4	6,383	0.06%
2020/09/24	2	103.50	7	103.43	103.50	-5	6,446	-0.08%
2020/09/23	2	102.25	0	0.00	104.00	2	6,592	0.03%
2020/09/22	0	0.00	1	103.00	102.00	-1	6,761	-0.01%
2020/09/21	2	104.25	1	103.00	103.00	1	6,864	0.01%
2020/09/18	7	107.71	6.8	107.51	107.00	0.2	6,860	0.00%
2020/09/17	0	0.00	1	103.00	104.00	-1	6,801	-0.01%
2020/09/16	1	102.00	1	102.00	102.00	0	6,799	0.00%
2020/09/15	1	103.50	1	104.50	101.50	0	6,786	0.00%
2020/09/14	1	104.00	0	0.00	104.50	1	6,762	0.01%
2020/09/11	5	102.70	3.5	102.36	102.00	1.5	6,757	0.02%
2020/09/10	5	104.50	0.5	104.50	103.00	4.5	6,746	0.07%
2020/09/09	0	0.00	5	102.00	106.50	-5	6,733	-0.07%
2020/09/08	6	105.08	0.5	104.00	104.00	5.5	6,728	0.08%
2020/09/07	14	106.57	3	104.50	104.00	11	6,735	0.16%
2020/09/04	9	107.83	11.6	107.81	108.50	-2.6	6,741	-0.04%
2020/09/03	1	111.50	11.3	110.42	108.50	-10.3	6,756	-0.15%
2020/09/02	0	0.00	8	111.25	110.00	-8	7,007	-0.11%
2020/09/01	11	109.77	11	111.05	110.00	0	7,033	0.00%
2020/08/31	6	115.33	3	111.33	112.00	3	7,035	0.04%
2020/08/28	30	108.65	6	109.17	113.00	24	6,965	0.34%
2020/08/27	54	120.34	56	119.01	116.00	-2	6,843	-0.03%
2020/08/26	2	114.00	12	115.00	119.00	-10	6,438	-0.16%
2020/08/25	3.1	105.45	4	106.63	108.50	-0.9	6,257	-0.01%
2020/08/24	6	103.25	1.4	103.65	103.50	4.7	6,248	0.07%
2020/08/21	3	103.50	8	100.10	102.50	-5	6,346	-0.08%
2020/08/20	11	97.05	2	100.10	95.60	9	6,334	0.14%
2020/08/19	5.2	103.79	3	103.00	102.50	2.2	6,482	0.03%
2020/08/18	1	105.00	3	106.83	104.50	-2	6,521	-0.03%
2020/08/17	1	107.50	0	0.00	107.50	1	6,578	0.02%
2020/08/14	5	106.60	11	107.86	108.50	-6	6,652	-0.09%
2020/08/13	13	107.50	0	0.00	106.00	13	6,622	0.20%
2020/08/12	12.1	106.37	5	105.00	110.00	7.1	6,552	0.11%
2020/08/11	9	111.06	5.5	111.27	109.00	3.5	6,493	0.05%
2020/08/10	7.2	117.72	5	118.40	116.00	2.2	6,522	0.03%
2020/08/07	2	117.75	2	118.25	119.00	0	6,507	0.00%
2020/08/06	5	121.90	2	121.75	119.50	3	6,516	0.05%
2020/08/05	12	120.50	15	119.37	119.00	-3	6,502	-0.05%
2020/08/04	4	115.00	4	116.25	114.50	0	6,440	0.00%
2020/08/03	6	114.33	8	115.50	113.50	-2	6,399	-0.03%
2020/07/31	15.2	115.66	9	115.44	118.00	6.2	6,355	0.10%
2020/07/30	11	117.14	19	117.97	115.50	-8	6,302	-0.13%
2020/07/29	26	113.54	12	114.42	114.50	14	6,175	0.23%
2020/07/28	40	126.08	35.2	128.99	116.00	4.9	5,977	0.08%
2020/07/27	21	123.24	12	124.33	125.50	9	5,458	0.16%
2020/07/24	35	110.99	19	113.42	114.50	16	5,096	0.31%
2020/07/23	12	104.79	6	106.33	104.50	6	4,738	0.13%
2020/07/22	1	103.00	1	103.00	103.00	0	4,684	0.00%
2020/07/21	21	104.86	14	101.61	104.50	7	4,631	0.15%
2020/07/20	9	98.30	102.1	97.96	98.10	-93.1	4,580	-2.03%	大賣/
2020/07/17	29	104.43	21	105.67	102.00	8	4,544	0.18%
2020/07/16	19	102.89	27	101.67	102.00	-8	4,447	-0.18%
2020/07/15	53.1	107.62	3	107.33	107.50	50.1	4,375	1.14%
2020/07/14	3	106.67	15	109.00	104.00	-12	4,360	-0.28%
2020/07/13	18	107.39	1	111.50	106.00	17	4,321	0.39%
2020/07/10	6.1	110.33	9	110.94	106.00	-2.9	4,256	-0.07%
2020/07/09	0	0.00	4	102.55	105.50	-4	3,955	-0.10%
2020/07/08	5	91.20	8	93.58	96.00	-3	3,875	-0.08%
2020/07/07	2	91.35	3	91.67	90.90	-1	3,824	-0.03%
2020/07/06	5	93.06	11	92.83	92.60	-6	3,817	-0.16%
2020/07/03	7	91.70	10	92.64	91.40	-3	3,805	-0.08%
2020/07/02	26	92.62	33	92.45	91.40	-7	3,738	-0.19%
2020/07/01	12	87.73	13	88.35	88.40	-1	3,562	-0.03%
2020/06/30	8	83.94	26	83.43	85.40	-18	3,388	-0.53%
2020/06/29	14	80.81	9	80.50	81.10	5	3,278	0.15%
2020/06/24	14	82.86	8	83.19	82.70	6	3,266	0.18%
2020/06/23	0	0.00	3	80.90	80.90	-3	3,233	-0.09%
2020/06/22	4	81.73	7	82.17	81.50	-3	3,238	-0.09%
2020/06/19	0	0.00	1	81.60	81.10	-1	3,258	-0.03%
2020/06/18	2	81.35	3	81.57	81.60	-1	3,268	-0.03%
2020/06/17	7	81.47	2	81.80	81.30	5	3,267	0.15%
2020/06/16	7	81.84	7	81.79	81.50	0	3,290	0.00%
2020/06/15	9	82.28	15	82.42	81.20	-6	3,293	-0.18%
2020/06/12	7	77.60	4	78.25	80.70	3	3,257	0.09%
2020/06/11	13	80.63	3	80.80	79.80	10	3,253	0.31%
2020/06/10	13	82.70	2	83.55	82.00	11	3,239	0.34%
2020/06/09	19	84.21	31	84.30	83.20	-12	3,229	-0.37%
2020/06/08	4	80.68	1	81.30	80.30	3	3,041	0.10%
2020/06/05	1	79.90	2	80.40	79.60	-1	3,026	-0.03%
2020/06/04	1	79.90	2	79.65	79.40	-1	3,026	-0.03%
2020/06/03	1	79.80	0	0.00	79.60	1	3,037	0.03%
2020/06/02	1	82.00	3	80.80	80.20	-2	3,023	-0.07%
2020/06/01	3	80.93	2	81.10	80.60	1	3,010	0.03%
2020/05/29	5	80.60	3	79.93	81.90	2	2,978	0.07%
2020/05/28	13	82.26	6	82.40	80.50	7	2,939	0.24%
2020/05/27	4	79.33	3	78.97	79.20	1	2,822	0.04%
2020/05/26	25	80.61	13	81.15	78.60	12	2,804	0.43%
2020/05/25	15	73.71	15	76.97	76.50	0	2,606	0.00%
2020/05/22	1	76.80	10	76.41	75.30	-9	2,557	-0.35%
2020/05/21	14	72.80	33	76.45	76.20	-19	2,512	-0.76%
2020/05/20	1	70.80	1	70.70	70.60	0	2,477	0.00%
2020/05/19	0	0.00	3	70.50	70.60	-3	2,634	-0.11%
2020/05/18	20	70.60	25	69.36	69.20	-5	2,642	-0.19%
2020/05/15	15	74.09	0	0.00	72.10	15	2,644	0.57%
2020/05/14	4	76.10	5	76.64	74.50	-1	2,569	-0.04%
2020/05/13	10	76.94	2	76.70	77.80	8	2,537	0.32%
2020/05/12	4	77.13	1	76.10	76.00	3	2,508	0.12%
2020/05/11	7	76.27	15	75.69	77.00	-8	2,486	-0.32%
2020/05/08	0	0.00	2	72.50	71.90	-2	2,428	-0.08%
2020/05/07	4	72.20	0	0.00	72.00	4	2,450	0.16%
2020/05/05	9	73.90	0	0.00	73.00	9	2,484	0.36%
2020/05/04	13	72.32	13	73.94	73.00	0	2,478	0.00%
2020/04/30	17	72.32	20	74.00	74.50	-3	2,457	-0.12%
2020/04/29	3	72.10	1	72.70	71.00	2	2,406	0.08%
2020/04/28	3	71.70	6	71.77	71.30	-3	2,428	-0.12%
2020/04/27	8	70.20	9	70.16	70.90	-1	2,434	-0.04%
2020/04/23	1	67.80	11	68.73	67.80	-10	2,481	-0.40%
2020/04/22	5	67.80	0	0.00	67.80	5	2,488	0.20%
2020/04/21	7	66.43	1	69.40	66.10	6	2,483	0.24%
2020/04/20	1	71.20	5	70.44	70.20	-4	2,541	-0.16%
2020/04/17	10	72.58	6	76.00	71.20	4	2,561	0.16%
2020/04/16	5	68.24	3	68.27	69.10	2	2,429	0.08%
2020/04/15	10	67.90	0	0.00	68.00	10	2,422	0.41%
2020/04/14	2	67.70	0	0.00	67.40	2	2,439	0.08%
2020/04/13	1	65.60	72	68.23	67.50	-71	2,454	-2.89%
2020/04/10	3	64.97	28	67.40	66.20	-25	2,454	-1.02%
2020/04/09	1	64.00	8	63.44	64.00	-7	2,456	-0.28%
2020/04/08	3.1	59.97	3	59.80	64.00	0.1	2,452	0.00%
2020/04/07	3	58.37	3	59.13	58.60	0	2,420	0.00%
2020/04/06	1	56.50	0	0.00	56.50	1	2,445	0.04%
2020/04/01	3	55.60	0	0.00	56.30	3	2,536	0.12%
2020/03/30	0	0.00	1	52.90	55.70	-1	2,599	-0.04%
2020/03/27	4	57.33	4	59.18	55.50	0	2,666	0.00%
2020/03/26	4	56.98	1	55.70	57.00	3	2,717	0.11%
2020/03/25	12	57.53	2	57.40	56.80	10	2,836	0.35%
2020/03/24	9.1	51.21	8	53.00	53.10	1.1	2,920	0.04%
2020/03/23	1	48.00	1	48.65	48.30	0	3,228	0.00%
2020/03/20	6	51.25	5	52.16	51.00	1	3,292	0.03%
2020/03/19	22	48.07	1	50.30	47.90	21	3,348	0.63%
2020/03/18	0	0.00	4	54.40	53.20	-4	3,810	-0.10%
2020/03/17	3	54.80	6	55.50	53.00	-3	4,218	-0.07%
2020/03/16	4	59.28	0	0.00	57.80	4	4,502	0.09%
2020/03/13	16	56.97	0	0.00	61.70	16	4,494	0.36%
2020/03/12	24.1	63.32	9	62.49	61.70	15.1	4,473	0.34%
2020/03/11	10	69.80	10	68.50	68.50	0	4,411	0.00%
2020/03/10	10	67.60	2	68.40	71.70	8	4,409	0.18%
2020/03/09	10	70.55	0	0.00	70.00	10	4,410	0.23%
2020/03/06	10	75.30	0	0.00	74.50	10	4,460	0.22%
2020/03/05	0	0.00	1	76.80	76.60	-1	4,693	-0.02%
2020/03/04	0.1	76.60	0	0.00	76.30	0.1	4,747	0.00%
2020/03/02	2	77.05	0	0.00	77.00	2	4,844	0.04%
2020/02/27	2	77.45	1	77.40	77.20	1	5,124	0.02%
2020/02/25	2	82.80	1	83.00	83.20	1	5,499	0.02%
2020/02/24	0	0.00	1	84.50	84.00	-1	5,499	-0.02%
2020/02/21	7	88.46	7	87.43	87.10	0	5,475	0.00%
2020/02/20	1	87.90	9	87.86	88.70	-8	5,445	-0.15%
2020/02/19	1	84.80	1	85.00	84.90	0	5,382	0.00%
2020/02/18	0	0.00	5	86.40	84.50	-5	5,405	-0.09%
2020/02/17	1	86.10	1	86.10	86.00	0	5,409	0.00%
2020/02/13	1	86.40	0	0.00	84.10	1	5,378	0.02%
2020/02/12	7	85.74	8	85.39	85.60	-1	5,400	-0.02%
2020/02/10	0	0.00	1	81.10	83.80	-1	5,405	-0.02%
2020/02/06	1	82.80	1	84.80	85.00	0	5,445	0.00%
2020/02/05	0	0.00	5	81.82	81.40	-5	5,505	-0.09%
2020/02/04	0	0.00	9	82.09	81.20	-9	5,531	-0.16%
2020/02/03	13	79.37	5	78.62	79.50	8	5,652	0.14%
2020/01/31	0	0.00	7	79.59	80.20	-7	5,720	-0.12%
2020/01/20	4	85.48	2	85.30	85.60	2	5,885	0.03%
2020/01/17	4	85.95	4	85.53	85.60	0	5,907	0.00%
2020/01/16	1	84.90	4	85.23	84.00	-3	5,916	-0.05%
2020/01/15	3	86.00	2	85.55	85.00	1	5,958	0.02%
2020/01/14	12	87.68	14	87.51	85.50	-2	6,067	-0.03%
2020/01/13	9	84.94	1	84.60	85.00	8	6,220	0.13%
2020/01/10	5	81.60	0	0.00	81.80	5	6,432	0.08%
2020/01/08	1	81.20	4	81.00	81.90	-3	6,407	-0.05%
2020/01/07	4	82.48	1	80.60	80.60	3	6,372	0.05%
2020/01/06	1	83.60	5	82.42	82.40	-4	6,330	-0.06%
2020/01/02	3	86.97	6	87.20	86.30	-3	6,236	-0.05%
2019/12/31	4	85.25	3	85.30	85.60	1	6,183	0.02%
2019/12/30	3	86.67	1	87.70	86.00	2	6,163	0.03%
2019/12/27	8	87.86	10	87.22	88.00	-2	6,103	-0.03%
2019/12/26	13	84.97	7	85.19	84.70	6	6,002	0.10%
2019/12/25	6	85.77	17	86.07	86.10	-11	5,959	-0.18%
2019/12/24	1	85.50	2	84.90	86.30	-1	5,921	-0.02%
2019/12/23	14	88.48	14	87.74	87.10	0	5,842	0.00%
2019/12/20	29	87.33	26	86.72	86.30	3	5,760	0.05%
2019/12/19	13	90.17	3	90.10	90.10	10	5,626	0.18%
2019/12/18	20	93.33	19	93.46	93.50	1	5,518	0.02%
2019/12/17	3	87.37	9	87.84	89.00	-6	5,196	-0.12%
2019/12/16	17	87.42	5	87.86	87.00	12	5,144	0.23%
2019/12/13	39	89.12	28	89.36	87.00	11	5,050	0.22%
2019/12/12	20	84.95	26	86.44	88.70	-6	4,555	-0.13%
2019/12/11	9	78.24	27	77.38	80.70	-18	4,124	-0.44%
2019/12/10	15	74.27	2	73.35	73.40	13	3,806	0.34%
2019/12/09	0	0.00	2	74.35	73.00	-2	3,782	-0.05%
2019/12/05	1	73.30	0	0.00	72.70	1	3,730	0.03%
2019/12/04	2	72.50	7	72.46	72.10	-5	3,696	-0.14%
2019/12/03	2	74.20	6	73.87	73.80	-4	3,659	-0.11%
2019/12/02	18	76.84	18	77.09	73.50	0	3,577	0.00%
2019/11/29	7	74.04	1	73.50	73.50	6	3,316	0.18%
2019/11/28	7	73.91	3	72.97	74.40	4	3,237	0.12%
2019/11/27	3	72.30	7	72.89	72.90	-4	3,171	-0.13%
2019/11/26	31	74.20	16	74.46	73.80	15	3,098	0.48%
2019/11/25	46	70.34	43	70.65	71.20	3	2,789	0.11%
2019/11/22	6	65.53	6	66.07	66.20	0	2,431	0.00%
2019/11/21	1	63.70	2	64.30	64.60	-1	2,344	-0.04%
2019/11/20	2	63.10	0	0.00	63.60	2	2,319	0.09%
2019/11/19	0	0.00	8	64.65	63.70	-8	2,301	-0.35%
2019/11/18	5	65.00	12	65.45	65.70	-7	2,263	-0.31%
2019/11/15	12	63.92	26	63.02	64.20	-14	2,163	-0.65%
2019/11/14	1	63.20	1	63.00	63.40	0	2,123	0.00%
2019/11/13	2	62.15	1	62.30	62.20	1	2,094	0.05%
2019/11/12	2	63.40	0	0.00	63.10	2	2,079	0.10%
2019/11/11	2	62.20	2	62.80	62.80	0	2,064	0.00%
2019/11/08	0	0.00	10	64.58	64.00	-10	2,014	-0.50%
2019/11/07	3	66.50	10	67.30	65.30	-7	1,977	-0.35%
2019/11/06	9	66.37	6	66.95	66.00	3	1,901	0.16%
2019/11/05	1	65.20	10	65.50	65.80	-9	1,824	-0.49%
2019/11/04	37	66.38	1	66.40	66.50	36	1,785	2.02%
2019/11/01	0	0.00	1	64.80	64.50	-1	1,684	-0.06%
2019/10/31	18	64.21	46	64.88	64.80	-28	1,645	-1.70%
2019/10/30	1	63.00	1	62.20	64.20	0	1,490	0.00%
2019/10/29	35	62.79	37	62.55	63.50	-2	1,389	-0.14%
2019/10/28	0	0.00	1	58.40	59.10	-1	1,182	-0.08%
2019/10/25	1	59.30	0	0.00	59.50	1	1,149	0.09%
2019/10/24	2	58.90	2	59.00	59.80	0	1,111	0.00%
2019/10/23	20	59.50	10	58.40	59.10	10	1,038	0.96%
2019/10/22	22	59.78	22	59.94	59.40	0	1,005	0.00%
2019/10/21	32	58.21	22	58.41	58.50	10	878	1.14%
2019/10/18	42	55.36	44	55.49	56.90	-2	639	-0.31%
2019/10/17	2	50.90	17	51.57	51.80	-15	421	-3.56%
2019/10/09	0	0.00	3	47.45	47.20	-3	423	-0.71%
2019/10/04	3	49.00	0	0.00	48.80	3	419	0.71%
2019/10/01	1	49.85	0	0.00	49.60	1	416	0.24%
2019/09/25	0	0.00	1	51.70	51.50	-1	416	-0.24%
2019/09/24	0	0.00	2	51.70	52.30	-2	412	-0.49%
2019/09/23	10	52.40	1	52.20	52.00	9	403	2.23%
2019/09/20	11	52.45	2	52.30	51.50	9	386	2.33%
2019/09/19	1	51.20	12	51.25	51.30	-11	370	-2.97%
2019/09/16	3	49.00	0	0.00	48.85	3	347	0.86%
2019/09/12	10	49.20	0	0.00	48.95	10	348	2.87%
2019/09/10	1	49.20	0	0.00	49.25	1	349	0.29%
2019/09/06	1	49.60	0	0.00	49.55	1	351	0.28%
2019/09/05	10	49.82	0	0.00	49.75	10	352	2.84%
2019/08/30	0	0.00	1	49.60	49.35	-1	362	-0.28%
2019/08/26	1	48.40	0	0.00	48.40	1	375	0.27%
2019/08/19	0	0.00	2	49.65	49.50	-2	380	-0.53%
2019/08/16	0	0.00	1	49.05	49.05	-1	379	-0.26%
2019/08/13	2	48.85	0	0.00	48.40	2	371	0.54%
2019/08/08	0	0.00	1	49.65	49.70	-1	374	-0.27%
2019/08/06	0	0.00	8	48.43	49.05	-8	378	-2.11%
2019/08/05	0	0.00	4	49.51	49.20	-4	386	-1.04%
2019/08/02	1	50.00	0	0.00	50.30	1	387	0.26%
2019/07/30	1	52.70	1	52.50	52.10	0	395	0.00%
2019/07/26	2	53.20	0	0.00	53.20	2	392	0.51%
2019/07/24	8	54.29	6	54.70	53.70	2	388	0.51%
2019/07/23	0	0.00	2	52.60	52.10	-2	366	-0.55%
2019/07/22	1	52.80	2	52.65	52.70	-1	370	-0.27%
2019/07/19	14	52.53	12	52.15	51.70	2	362	0.55%
2019/07/15	3	52.70	0	0.00	53.10	3	367	0.82%
2019/07/10	6	52.70	0	0.00	52.90	6	502	1.20%
2019/07/05	0	0.00	2	53.30	53.50	-2	527	-0.38%
2019/07/02	1	53.20	1	53.00	53.10	0	574	0.00%
2019/06/27	1	51.10	0	0.00	51.20	1	599	0.17%
2019/06/19	0	0.00	1	50.60	50.50	-1	609	-0.16%
2019/06/17	1	50.00	0	0.00	50.00	1	613	0.16%
2019/05/30	0	0.00	1	50.20	51.50	-1	635	-0.16%
2019/05/22	0	0.00	2	49.60	49.35	-2	673	-0.30%
2019/05/17	0	0.00	10	48.83	48.75	-10	783	-1.28%
2019/05/13	2	50.65	0	0.00	50.00	2	798	0.25%
2019/05/09	2	52.20	5	52.10	52.10	-3	787	-0.38%
2019/05/07	2	53.70	0	0.00	53.50	2	776	0.26%
2019/04/29	1	53.50	0	0.00	53.50	1	772	0.13%
2019/04/26	2	55.30	0	0.00	55.00	2	761	0.26%
2019/04/25	7	56.44	0	0.00	56.10	7	757	0.92%
2019/04/24	10	57.00	17	56.98	56.70	-7	771	-0.91%
2019/04/23	8	56.50	0	0.00	56.60	8	752	1.06%
2019/04/22	1	57.00	0	0.00	56.60	1	752	0.13%
2019/04/19	16	57.72	3	57.90	57.50	13	750	1.73%
2019/04/18	8	59.48	5	59.22	58.10	3	742	0.40%
2019/04/08	6	56.60	0	0.00	56.80	6	563	1.06%
2019/04/03	0	0.00	5	55.44	55.50	-5	536	-0.93%
2019/04/02	1	54.90	1	54.90	54.90	0	522	0.00%
2019/03/28	2	53.50	0	0.00	53.50	2	509	0.39%
2019/03/22	1	54.30	0	0.00	54.20	1	516	0.19%
2019/03/21	2	54.20	0	0.00	54.20	2	512	0.39%
2019/03/19	1	55.10	0	0.00	54.50	1	512	0.20%
2019/03/14	0	0.00	1	53.80	53.80	-1	504	-0.20%
2019/03/12	0	0.00	4	54.40	54.30	-4	506	-0.79%
2019/03/05	1	55.20	1	55.70	55.70	0	527	0.00%
2019/03/04	1	54.50	0	0.00	54.80	1	528	0.19%
2019/02/27	2	54.65	1	54.60	54.60	1	530	0.19%
2019/02/26	0	0.00	3	57.30	56.10	-3	533	-0.56%
2019/02/25	1	55.80	0	0.00	56.50	1	580	0.17%
2019/02/21	0	0.00	5	56.40	56.70	-5	575	-0.87%
2019/02/20	1	55.60	0	0.00	56.00	1	568	0.18%
2019/02/19	1	57.30	5	56.98	56.20	-4	555	-0.72%
2019/02/18	5	56.12	12	55.27	56.80	-7	532	-1.31%
2019/02/14	2	52.00	1	52.00	52.40	1	515	0.19%
2019/02/13	0	0.00	1	52.00	52.40	-1	509	-0.20%
2019/01/29	1	50.40	2	50.50	50.50	-1	495	-0.20%
2019/01/28	10	51.70	10	51.50	51.50	0	494	0.00%
2019/01/25	0	0.00	2	51.80	51.50	-2	499	-0.40%
2019/01/21	10	51.00	11	51.01	51.00	-1	497	-0.20%
2019/01/16	2	51.35	0	0.00	50.50	2	498	0.40%
2019/01/11	4	48.25	0	0.00	48.15	4	495	0.81%
2019/01/10	1	48.80	0	0.00	48.80	1	491	0.20%
2019/01/03	2	46.40	0	0.00	46.30	2	491	0.41%
2018/12/26	0	0.00	1	47.30	47.15	-1	505	-0.20%
2018/12/24	11	49.08	11	48.30	48.30	0	504	0.00%
2018/12/22	2	48.65	1	48.60	48.60	1	501	0.20%
2018/12/21	2	47.75	1	48.40	48.40	1	502	0.20%
2018/12/19	10	50.80	10	49.30	49.30	0	497	0.00%
2018/12/13	0	0.00	1	52.50	52.60	-1	494	-0.20%
2018/12/12	1	52.80	0	0.00	52.70	1	495	0.20%
2018/12/11	0	0.00	1	51.40	51.60	-1	496	-0.20%
2018/11/30	1	53.70	0	0.00	53.90	1	515	0.19%
2018/11/29	1	53.50	1	55.20	53.30	0	511	0.00%
2018/11/27	2	52.50	2	51.70	52.50	0	504	0.00%
2018/11/26	3	51.83	11	51.46	51.40	-8	503	-1.59%
2018/11/23	10	53.00	6	53.27	51.20	4	504	0.79%
2018/11/22	16	53.54	13	54.86	53.10	3	491	0.61%
2018/11/21	0	0.00	1	50.00	50.20	-1	442	-0.23%
2018/11/20	10	51.00	0	0.00	50.10	10	440	2.27%
2018/11/19	0	0.00	1	50.70	51.50	-1	434	-0.23%
2018/11/16	11	50.74	12	50.68	50.60	-1	431	-0.23%
2018/11/15	3	52.17	0	0.00	51.00	3	428	0.70%
2018/11/14	0	0.00	11	51.84	52.10	-11	413	-2.66%
2018/11/01	0	0.00	2	44.60	44.95	-2	462	-0.43%
2018/10/31	1	42.40	0	0.00	42.40	1	462	0.22%
2018/10/12	5	47.00	0	0.00	47.40	5	471	1.06%
2018/10/11	2	46.45	2	51.00	46.45	0	470	0.00%
2018/10/08	3	53.40	0	0.00	53.10	3	478	0.63%
2018/10/03	1	56.80	0	0.00	56.90	1	503	0.20%
2018/10/01	0	0.00	1	57.70	58.20	-1	530	-0.19%
2018/09/13	0	0.00	2	59.30	59.10	-2	608	-0.33%
2018/09/03	1	62.40	0	0.00	61.50	1	660	0.15%
2018/08/27	2	62.40	0	0.00	62.80	2	813	0.25%
2018/08/24	5	62.60	0	0.00	62.00	5	823	0.61%
2018/08/22	4	63.20	6	64.55	63.30	-2	881	-0.23%
2018/08/20	8	62.46	0	0.00	62.20	8	908	0.88%
2018/08/17	0	0.00	4	64.45	64.00	-4	933	-0.43%
2018/08/16	2	61.00	0	0.00	62.00	2	962	0.21%
2018/08/15	8	63.71	12	61.60	62.30	-4	955	-0.42%
2018/08/14	5	66.88	1	67.50	66.50	4	948	0.42%
2018/08/10	1	70.90	0	0.00	70.60	1	993	0.10%
2018/08/09	1	71.70	0	0.00	71.60	1	1,057	0.09%
2018/08/08	0	0.00	1	70.90	71.50	-1	1,145	-0.09%
2018/08/02	2	72.40	0	0.00	72.20	2	1,260	0.16%
2018/07/30	0	0.00	1	74.90	73.20	-1	1,380	-0.07%
2018/07/26	0	0.00	2	72.80	72.60	-2	1,442	-0.14%
2018/07/20	0	0.00	3	72.90	73.00	-3	1,547	-0.19%
2018/07/17	2	73.50	0	0.00	72.20	2	1,626	0.12%
2018/07/16	2	74.80	2	77.00	73.70	0	1,640	0.00%
2018/07/13	6	72.10	2	73.65	73.50	4	1,643	0.24%
2018/07/12	4	70.50	0	0.00	72.70	4	1,662	0.24%
2018/07/10	1	70.60	1	71.20	72.40	0	1,719	0.00%
2018/07/06	1	66.10	0	0.00	66.00	1	1,757	0.06%
2018/07/05	0	0.00	1	67.30	66.60	-1	1,794	-0.06%
2018/07/04	3	66.70	0	0.00	65.00	3	1,863	0.16%
2018/07/02	1	70.70	1	71.50	70.70	0	2,013	0.00%
2018/06/28	0	0.00	1	71.00	71.00	-1	2,245	-0.04%
2018/06/22	0	0.00	1	74.00	74.30	-1	2,527	-0.04%
2018/06/20	2	72.55	2	72.80	72.20	0	2,629	0.00%
2018/06/19	2	73.50	2	74.00	73.30	0	2,677	0.00%
2018/06/15	3	75.20	0	0.00	75.80	3	2,717	0.11%
2018/06/13	0	0.00	2	77.40	74.20	-2	2,847	-0.07%
2018/06/08	2	78.05	2	78.00	77.90	0	2,925	0.00%
2018/06/06	5	79.56	2	78.75	79.20	3	3,049	0.10%
2018/06/05	5	78.20	11	79.51	80.00	-6	3,040	-0.20%
2018/06/01	12	76.04	11	74.24	76.50	1	3,010	0.03%
2018/05/31	2	75.45	2	76.80	74.90	0	3,039	0.00%
2018/05/30	3	76.27	2	76.20	75.20	1	3,082	0.03%
2018/05/29	2	74.80	1	75.60	75.40	1	3,097	0.03%
2018/05/28	4	73.68	1	73.80	74.20	3	3,268	0.09%
2018/05/25	1	75.20	4	75.30	74.80	-3	3,267	-0.09%
2018/05/24	3	74.90	1	78.00	79.00	2	3,286	0.06%
2018/05/23	1	72.90	2	73.00	73.60	-1	3,257	-0.03%
2018/05/22	3	73.57	0	0.00	72.80	3	3,263	0.09%
2018/05/21	2	74.95	3	73.83	72.50	-1	3,261	-0.03%
2018/05/18	1	74.50	4	75.38	75.60	-3	3,248	-0.09%
2018/05/17	4	75.23	3	81.97	73.60	1	3,221	0.03%
2018/05/16	3	77.40	4	79.78	79.70	-1	3,166	-0.03%
2018/05/15	1	71.00	2	72.05	74.00	-1	3,099	-0.03%
2018/05/14	3	65.50	4	66.00	67.50	-1	3,084	-0.03%
2018/05/11	1	62.00	0	0.00	61.70	1	3,060	0.03%
2018/05/10	6	62.33	7	61.94	62.00	-1	3,057	-0.03%
2018/05/09	2	61.00	1	64.40	61.00	1	3,042	0.03%
2018/05/08	0	0.00	2	58.70	59.00	-2	3,009	-0.07%
2018/05/03	0	0.00	1	58.50	58.20	-1	2,940	-0.03%
2018/04/27	3	58.37	0	0.00	58.40	3	2,971	0.10%
2018/04/26	0	0.00	1	58.20	58.20	-1	2,971	-0.03%
2018/04/24	0	0.00	5	58.30	58.10	-5	2,982	-0.17%
2018/04/20	0	0.00	2	58.10	58.10	-2	2,968	-0.07%
2018/04/19	1	57.90	0	0.00	58.00	1	2,992	0.03%
2018/04/17	0	0.00	11	57.80	57.90	-11	2,953	-0.37%
2018/04/16	2	57.70	5	57.68	57.60	-3	2,911	-0.10%
2018/04/13	0	0.00	1	57.50	57.50	-1	2,892	-0.03%
2018/04/11	8	57.06	1	57.20	57.20	7	2,869	0.24%
2018/04/09	1	57.30	5	57.30	57.10	-4	2,781	-0.14%
2018/04/03	15	57.65	23	57.58	57.60	-8	2,713	-0.29%
2018/04/02	117	57.66	9	57.68	57.70	108	2,627	4.11%	大買/鉅額交易
2018/03/31	0	0.00	5	53.80	53.80	-5	2,393	-0.21%
2018/03/30	3	49.00	0	0.00	48.95	3	2,400	0.12%
2018/03/29	0	0.00	7	47.30	47.50	-7	2,329	-0.30%
2018/03/28	0	0.00	4	47.81	47.85	-4	2,328	-0.17%
2018/03/27	1	50.00	3	49.30	47.50	-2	2,300	-0.09%
2018/03/26	2	47.65	18	48.02	48.70	-16	2,222	-0.72%
2018/03/23	10	45.80	10	47.00	46.95	0	2,161	0.00%
2018/03/22	0	0.00	9	47.51	47.55	-9	2,118	-0.42%
2018/03/19	3	46.43	155	46.03	45.80	-152	2,005	-7.58%	大賣/鉅額交易
2018/03/16	0	0.00	1	45.05	45.00	-1	1,914	-0.05%
2018/03/15	0	0.00	1	45.20	45.20	-1	1,896	-0.05%
2018/03/14	0	0.00	1	44.95	44.85	-1	1,907	-0.05%
2018/03/13	1	44.80	41	44.48	44.70	-40	1,864	-2.14%
2018/03/12	0	0.00	22.3	43.76	43.65	-22.3	1,751	-1.27%
2018/03/09	0	0.00	5	42.60	42.60	-5	1,743	-0.29%
2018/03/08	0	0.00	20	43.20	42.95	-20	1,747	-1.14%
2018/03/07	21	42.23	0	0.00	42.35	21	1,729	1.21%
2018/03/05	1	43.40	23	43.43	43.25	-22	1,688	-1.30%
2018/03/02	1	42.65	4	42.61	42.80	-3	1,627	-0.18%
2018/03/01	8	42.50	74	42.73	42.60	-66	1,578	-4.18%
2018/02/26	10	41.45	2	41.50	41.05	8	1,388	0.58%
2018/02/23	0	0.00	1	40.40	40.40	-1	1,343	-0.07%
2018/02/21	1	39.95	53	39.95	39.50	-52	1,366	-3.81%
2018/02/12	0	0.00	101	38.22	38.25	-101	1,364	-7.40%	大賣/鉅額交易
2018/02/09	118	37.17	25	38.00	38.15	93	1,362	6.82%	大買/
2018/02/08	3	38.35	0	0.00	38.70	3	1,355	0.22%
2018/02/07	50	38.84	0	0.00	38.70	50	1,348	3.71%
2018/02/06	21	38.69	9	37.86	38.20	12	1,330	0.90%
2018/02/05	1	39.10	3	39.30	39.75	-2	1,303	-0.15%
2018/01/30	6	40.80	1	41.80	40.65	5	1,336	0.37%
2018/01/29	0	0.00	1	41.10	40.75	-1	1,322	-0.08%
2018/01/26	0	0.00	3	40.60	40.50	-3	1,333	-0.22%
2018/01/25	7	41.14	0	0.00	40.70	7	1,327	0.53%
2018/01/24	0	0.00	1	41.40	41.15	-1	1,311	-0.08%
2018/01/23	4	41.79	2	41.70	41.70	2	1,287	0.16%
2018/01/22	10	41.15	20.2	41.90	41.45	-10.2	1,231	-0.83%
2018/01/19	5	40.95	1	41.00	41.00	4	1,230	0.32%
2018/01/18	1	40.60	0	0.00	40.50	1	1,209	0.08%
2018/01/17	1	40.40	2	40.45	40.50	-1	1,237	-0.08%
2018/01/16	18	41.16	52	41.11	40.85	-34	1,237	-2.75%
2018/01/15	0	0.00	116	40.74	40.80	-116	1,212	-9.56%	大賣/鉅額交易
2018/01/12	0	0.00	1	40.00	39.85	-1	1,212	-0.08%
2018/01/08	1	40.50	10	40.63	40.10	-9	1,292	-0.70%
2018/01/04	0	0.00	1	39.70	39.90	-1	1,338	-0.07%
2018/01/03	0	0.00	11	39.99	39.80	-11	1,359	-0.81%