訊芯-KY (6451)-凱基-市政券商分點個股進出

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
180.5
漲跌
▼7.5
漲幅
-3.99%
成交量
3,104張
產業
上市半導體類股
381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

訊芯-KY (6451)籌碼相關－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/05/22	3	187.17	6.4	188.56	188.00	-3.4	4,283	-0.08%
2024/05/21	1	180.00	1.1	183.00	180.50	-0.1	4,425	0.00%
2024/05/20	1	182.00	0	0.00	182.00	1	4,547	0.02%
2024/05/17	1	183.50	2	184.75	188.00	-1	4,641	-0.02%
2024/05/16	6	190.17	3	192.67	183.00	3	4,625	0.06%
2024/05/15	8	189.00	11	191.27	192.00	-3	4,539	-0.07%
2024/05/14	1	181.00	0	0.00	182.00	1	4,392	0.02%
2024/05/13	2	175.50	2	175.75	177.00	0	4,291	0.00%
2024/05/10	0	0.00	185	171.10	171.00	-185	4,285	-4.32%	大賣/鉅額交易
2024/05/09	3	180.33	314	178.43	177.50	-311	4,344	-7.16%	大賣/鉅額交易
2024/05/07	13.1	177.77	12	178.67	182.00	1.1	4,497	0.02%
2024/05/06	566	188.41	1,044	185.11	183.00	-478	4,457	-10.72%	大買/大賣/鉅額交易
2024/05/03	999	193.98	10.1	191.92	194.00	988.9	4,233	23.36%	大買/鉅額交易
2024/05/02	5	179.60	5	177.90	176.50	0	4,001	0.00%
2024/04/30	8	183.50	4	184.88	182.00	4	4,001	0.10%
2024/04/29	2	173.50	3	177.17	179.50	-1	3,881	-0.03%
2024/04/26	2	173.25	2	172.00	164.00	0	3,796	0.00%
2024/04/25	2	151.00	3	160.67	166.50	-1	3,737	-0.03%
2024/04/23	0	0.00	1	147.00	147.00	-1	3,907	-0.03%
2024/04/19	2	150.00	1	150.00	149.50	1	4,263	0.02%
2024/04/18	2	158.25	0	0.00	156.00	2	4,547	0.04%
2024/04/15	2	160.50	0	0.00	156.50	2	4,796	0.04%
2024/04/12	0	0.00	1	170.00	164.50	-1	4,839	-0.02%
2024/04/11	1	166.50	0	0.00	166.00	1	4,849	0.02%
2024/04/10	1	172.00	1	168.00	168.00	0	4,842	0.00%
2024/03/28	2	192.50	2	185.00	185.00	0	4,685	0.00%
2024/03/27	0	0.00	3.2	193.06	190.50	-3.2	4,665	-0.07%
2024/03/26	0	0.00	2	189.50	193.00	-2	4,666	-0.04%
2024/03/25	2	200.00	3	206.50	199.00	-1	4,660	-0.02%
2024/03/22	6	201.08	2	200.50	200.00	4	4,640	0.09%
2024/03/20	0.2	196.00	0	0.00	193.00	0.2	4,622	0.00%
2024/03/19	1	208.50	1	206.50	202.00	0	4,611	0.00%
2024/03/18	1	189.00	1	196.00	200.00	0	4,539	0.00%
2024/03/14	0.1	193.56	10	191.85	188.50	-9.9	4,533	-0.22%
2024/03/13	1.1	195.59	1	213.50	201.00	0.1	4,499	0.00%
2024/03/12	2.4	205.86	5	206.00	206.50	-2.6	4,414	-0.06%
2024/03/11	3	204.50	14	201.79	205.00	-11	4,396	-0.25%
2024/03/08	3	194.50	0	0.00	189.50	3	4,359	0.07%
2024/03/07	1	202.00	4	212.00	202.00	-3	4,337	-0.07%
2024/03/06	0	0.00	1	207.00	207.00	-1	4,378	-0.02%
2024/03/05	7	203.29	20	203.30	206.50	-13	4,383	-0.30%
2024/03/01	3	209.17	0.8	213.00	208.00	2.3	4,505	0.05%
2024/02/29	2.2	215.41	3	219.17	219.50	-0.8	4,502	-0.02%
2024/02/27	14	229.07	21	228.76	217.00	-7	4,487	-0.16%
2024/02/26	6	223.08	2	220.00	220.00	4	4,374	0.09%
2024/02/23	26	217.94	18.9	221.54	220.50	7.1	4,444	0.16%
2024/02/22	25.7	230.48	18	229.17	224.00	7.7	4,497	0.17%
2024/02/21	4	211.00	8.3	216.32	216.50	-4.3	4,346	-0.10%
2024/02/20	1	194.00	8.5	195.58	197.00	-7.5	4,299	-0.17%
2024/02/19	11.1	179.64	0	0.00	180.50	11.1	4,296	0.26%
2024/02/16	8.3	189.24	4	193.00	182.50	4.3	4,364	0.10%
2024/02/15	1	183.50	0	0.00	190.50	1	4,382	0.02%
2024/02/05	11.1	185.60	2	187.00	187.00	9.1	4,318	0.21%
2024/02/02	3	188.00	2	188.50	186.50	1	4,281	0.02%
2024/02/01	6	183.92	0	0.00	184.50	6	4,264	0.14%
2024/01/31	17.1	187.70	1	192.00	187.50	16.1	4,185	0.38%
2024/01/30	4	182.88	3	188.67	187.00	1	4,075	0.02%
2024/01/29	0	0.00	2	172.50	182.00	-2	3,976	-0.05%
2024/01/26	3	176.00	3	173.67	173.00	0	3,950	0.00%
2024/01/25	1	175.00	0	0.00	174.00	1	3,992	0.03%
2024/01/24	3	186.17	3	180.17	180.00	0	3,991	0.00%
2024/01/23	1	182.50	1	186.50	183.50	0	3,994	0.00%
2024/01/22	2	181.50	3	181.50	183.00	-1	3,980	-0.03%
2024/01/19	3	188.00	5	184.20	183.00	-2	3,996	-0.05%
2024/01/18	1	188.00	3	186.83	187.50	-2	4,024	-0.05%
2024/01/17	11	186.36	6	187.00	190.00	5	4,041	0.12%
2024/01/16	6	184.75	10	183.05	181.00	-4	3,969	-0.10%
2024/01/15	5	193.30	5	192.60	197.50	0	3,835	0.00%
2024/01/12	16	183.97	17	184.53	188.50	-1	3,675	-0.03%
2024/01/11	23	171.80	25.5	173.16	175.00	-2.5	3,455	-0.07%
2024/01/09	4	157.00	8	152.25	152.00	-4	3,380	-0.12%
2024/01/08	1	153.50	10	157.45	155.50	-9	3,398	-0.26%
2024/01/04	0	0.00	1	144.00	143.00	-1	3,579	-0.03%
2024/01/03	1	142.00	1	142.00	142.00	0	3,755	0.00%
2023/12/27	2	144.75	1	143.50	142.00	1	5,143	0.02%
2023/12/26	2	143.50	0	0.00	143.50	2	5,271	0.04%
2023/12/25	1	144.50	0	0.00	144.50	1	5,390	0.02%
2023/12/22	4	148.00	3	149.00	148.00	1	5,610	0.02%
2023/12/21	6	149.92	0	0.00	150.50	6	5,800	0.10%
2023/12/20	1	146.50	1	148.50	150.50	0	5,911	0.00%
2023/12/19	2	141.50	3	143.67	143.50	-1	6,037	-0.02%
2023/12/18	1	142.00	0	0.00	142.00	1	6,194	0.02%
2023/12/15	0	0.00	2	145.00	144.00	-2	6,262	-0.03%
2023/12/14	5	147.80	3	148.33	147.50	2	6,379	0.03%
2023/12/13	1	145.00	0	0.00	144.50	1	6,609	0.02%
2023/12/11	2	157.25	0	0.00	152.50	2	6,946	0.03%
2023/12/08	2	156.50	14	154.21	153.00	-12	6,984	-0.17%
2023/12/07	3	154.00	9	154.67	153.00	-6	7,066	-0.08%
2023/12/06	1	160.00	1	157.50	156.00	0	7,173	0.00%
2023/12/05	1	158.00	0	0.00	158.00	1	7,179	0.01%
2023/12/04	6	160.00	3	157.17	157.50	3	7,166	0.04%
2023/12/01	15	164.50	0	0.00	164.00	15	7,113	0.21%
2023/11/30	9	164.33	4	163.50	163.00	5	7,023	0.07%
2023/11/29	16	166.28	14	166.64	165.00	2	6,967	0.03%
2023/11/28	2	160.50	1	160.00	159.50	1	6,781	0.01%
2023/11/27	0	0.00	1	156.00	156.00	-1	6,741	-0.01%
2023/11/24	1	161.00	1	161.50	162.50	0	6,668	0.00%
2023/11/22	4	160.75	2	161.00	160.50	2	6,548	0.03%
2023/11/21	1	156.50	6	156.23	160.50	-5	6,403	-0.08%
2023/11/20	2	150.50	2	146.25	146.00	0	6,235	0.00%
2023/11/17	1	145.50	2	146.00	148.50	-1	6,141	-0.02%
2023/11/16	2	143.00	0	0.00	144.50	2	6,048	0.03%
2023/11/15	0	0.00	22	132.91	135.00	-22	5,923	-0.37%
2023/11/14	21	131.00	1	130.50	130.50	20	5,823	0.34%
2023/11/13	0	0.00	1	129.50	129.50	-1	5,716	-0.02%
2023/11/10	2	118.50	0	0.00	118.00	2	5,700	0.04%
2023/11/07	0	0.00	1	122.50	122.00	-1	5,611	-0.02%
2023/11/06	1	126.00	0	0.00	125.50	1	5,594	0.02%
2023/11/03	0.1	124.50	0	0.00	123.50	0.1	5,585	0.00%
2023/11/02	2	128.25	1	129.50	126.50	1	5,562	0.02%
2023/10/31	0.1	131.50	0	0.00	124.00	0.1	5,484	0.00%
2023/10/26	0	0.00	1	142.00	136.00	-1	5,360	-0.02%
2023/10/25	3	149.33	1	146.00	145.00	2	5,272	0.04%
2023/10/24	0	0.00	0.7	146.00	149.00	-0.7	5,181	-0.01%
2023/10/23	1	153.00	3	149.00	148.00	-2	5,131	-0.04%
2023/10/20	2	147.50	5.3	147.26	151.50	-3.3	5,123	-0.06%
2023/10/19	1	150.50	2	151.50	153.00	-1	5,105	-0.02%
2023/10/18	2	150.00	1.8	145.93	149.00	0.3	5,046	0.00%
2023/10/17	6	156.67	6	152.67	150.50	0	5,071	0.00%
2023/10/16	1	150.00	1.7	148.50	151.00	-0.7	4,957	-0.01%
2023/10/13	4	154.25	2	151.73	150.00	2	4,912	0.04%
2023/10/12	7	153.36	6	152.42	151.00	1	4,824	0.02%
2023/10/11	5.4	149.33	5.5	148.09	145.50	-0.1	4,653	0.00%
2023/10/06	127.4	159.10	128.8	159.35	157.50	-1.4	4,474	-0.03%	大買/大賣/
2023/10/05	24	174.54	28	169.86	170.50	-4	4,125	-0.10%
2023/10/04	16	160.78	3	158.33	163.00	13	3,664	0.35%
2023/10/03	2	158.00	1	160.00	163.00	1	3,208	0.03%
2023/10/02	1	146.50	5	145.00	148.50	-4	3,116	-0.13%
2023/09/28	1	140.50	1	132.75	135.00	0	2,998	0.00%
2023/09/27	5	142.70	3	139.67	140.00	2	2,951	0.07%
2023/09/26	3	143.33	3	145.50	141.00	0	2,879	0.00%
2023/09/25	3	143.83	2	140.75	138.50	1	2,779	0.04%
2023/09/22	5	140.90	10	140.35	144.50	-5	2,860	-0.17%
2023/09/21	34	138.04	29	138.91	138.00	5	2,775	0.18%
2023/09/20	0	0.00	1	136.01	136.50	-1	2,625	-0.04%
2023/09/19	2	139.00	3.2	139.01	139.00	-1.2	2,546	-0.05%
2023/09/18	9.2	139.63	5.1	141.71	141.00	4.1	2,414	0.17%
2023/09/15	2	135.25	3	136.00	134.00	-1	2,159	-0.05%
2023/09/14	11	130.64	10	130.80	136.50	1	1,952	0.05%
2023/09/13	1	118.50	2	124.50	124.50	-1	1,733	-0.06%
2023/09/12	4	117.49	3	114.50	113.50	1	1,661	0.06%
2023/09/11	2.7	111.91	4	116.50	118.00	-1.3	1,557	-0.08%
2023/09/07	0	0.00	11	98.63	97.80	-11	1,406	-0.78%
2023/09/06	0	0.00	9	100.39	100.50	-9	1,402	-0.64%
2023/08/24	20	98.00	0	0.00	95.00	20	1,391	1.44%
2023/08/09	0	0.00	1	105.50	101.50	-1	1,453	-0.07%
2023/08/07	2	99.65	1	97.40	103.50	1	1,428	0.07%
2023/08/04	1	96.70	1	97.50	96.70	0	1,411	0.00%
2023/07/31	1	106.50	1	101.00	101.50	0	1,386	0.00%
2023/07/27	1	110.50	1	107.00	107.00	0	1,360	0.00%
2023/07/25	1	108.00	1	108.50	108.00	0	1,330	0.00%
2023/07/24	1	108.00	7	111.14	109.00	-6	1,306	-0.46%
2023/07/21	6	120.25	3.5	118.29	120.00	2.5	1,261	0.20%
2023/07/20	6	133.00	5.8	122.39	118.50	0.3	1,231	0.02%
2023/07/19	1	130.00	0	0.00	131.00	1	1,123	0.09%
2023/07/18	0	0.00	0.8	125.00	124.00	-0.8	1,102	-0.07%
2023/07/17	1.5	132.00	0.2	127.88	131.50	1.3	1,085	0.12%
2023/07/14	0	0.00	1.5	119.67	124.50	-1.5	1,058	-0.14%
2023/07/13	0	0.00	3.1	125.52	123.00	-3.1	1,056	-0.29%
2023/07/11	0.3	125.29	1.8	120.57	123.50	-1.5	1,033	-0.15%
2023/07/10	0	0.00	1	123.00	120.00	-1	1,019	-0.10%
2023/07/07	0	0.00	1	122.00	122.50	-1	1,001	-0.10%
2023/07/06	1	127.00	0.1	126.00	127.00	0.9	983	0.09%
2023/07/05	5	127.10	5.8	125.50	126.50	-0.8	965	-0.08%
2023/07/04	10.5	120.86	37	123.57	125.00	-26.5	887	-2.99%
2023/07/03	3	114.00	0	0.00	118.50	3	726	0.41%
2023/06/30	33	106.05	7	106.07	108.00	26	620	4.19%
2023/06/29	2	98.30	2	98.40	98.40	0	405	0.00%
2023/06/08	0	87.30	0	0.00	87.20	0	310	0.00%
2023/06/07	0	0.00	5	87.70	87.70	-5	312	-1.60%
2023/05/26	0	0.00	1	89.20	88.10	-1	305	-0.33%
2023/05/25	5	91.90	0	0.00	90.30	5	298	1.68%
2023/05/24	2	91.80	1	90.60	91.00	1	293	0.34%
2023/05/23	1	88.90	0	0.00	89.60	1	274	0.36%
2023/05/18	0	0.00	1	85.20	85.20	-1	231	-0.43%
2023/05/09	0	0.00	2	80.00	80.00	-2	249	-0.80%
2023/05/03	0	0.00	2	81.55	82.30	-2	272	-0.73%
2023/04/19	0	0.00	1	85.20	85.00	-1	299	-0.33%
2023/04/18	2	86.35	0	0.00	86.20	2	299	0.67%
2023/04/06	1	81.30	8	80.88	81.50	-7	322	-2.17%
2023/03/30	0	0.00	2	81.95	81.90	-2	358	-0.56%
2023/03/28	1	81.00	0	0.00	81.20	1	388	0.26%
2023/03/23	1	81.90	0	0.00	81.60	1	432	0.23%
2023/03/22	1	81.30	0	0.00	81.60	1	451	0.22%
2023/03/21	1	81.00	0	0.00	81.00	1	476	0.21%
2023/03/17	1	80.90	0	0.00	80.30	1	539	0.19%
2023/03/15	2	82.30	0	0.00	80.70	2	535	0.37%
2023/03/13	0	0.00	2	86.10	85.80	-2	525	-0.38%
2023/03/09	4	89.15	1	88.50	88.40	3	524	0.57%
2023/03/08	2	89.30	0	0.00	89.50	2	520	0.38%
2023/03/07	1	89.00	0	0.00	88.60	1	515	0.19%
2023/03/01	1	85.50	0	0.00	86.70	1	512	0.20%
2023/02/22	2	86.05	0	0.00	86.10	2	521	0.38%
2023/02/21	4	88.33	0	0.00	87.60	4	521	0.77%
2023/02/16	1	88.80	0	0.00	88.40	1	522	0.19%
2023/02/02	0	0.00	5	85.50	87.80	-5	480	-1.04%
2023/01/30	8	85.03	4	84.25	85.40	4	464	0.86%
2023/01/10	1	80.70	0	0.00	80.10	1	446	0.22%
2023/01/09	0	0.00	1	82.00	81.20	-1	443	-0.23%
2023/01/04	1	80.70	0	0.00	80.50	1	440	0.23%
2022/12/29	1	84.40	0	0.00	84.30	1	427	0.23%
2022/12/26	4	87.85	0	0.00	88.20	4	412	0.97%
2022/12/21	0	0.00	4	94.75	94.30	-4	375	-1.06%
2022/12/20	1	92.50	1	94.00	91.50	0	361	0.00%
2022/12/16	0	0.00	3	94.60	92.10	-3	349	-0.86%
2022/12/15	0	0.00	2	92.50	94.00	-2	334	-0.60%
2022/12/14	0	0.00	2	92.30	92.00	-2	316	-0.63%
2022/12/13	0	0.00	2	90.90	90.40	-2	296	-0.67%
2022/12/12	5	89.76	10	90.09	89.40	-5	272	-1.84%
2022/12/09	0	0.00	3	84.70	86.50	-3	235	-1.27%
2022/12/05	1	82.50	0	0.00	82.50	1	235	0.42%
2022/12/02	0	0.00	1	82.00	81.60	-1	234	-0.43%
2022/11/30	0	0.00	1	79.20	79.40	-1	237	-0.42%
2022/11/29	1	79.60	0	0.00	79.00	1	239	0.42%
2022/11/16	3	80.00	0	0.00	80.00	3	247	1.21%
2022/11/14	3	81.30	0	0.00	81.30	3	246	1.22%
2022/11/11	3	83.00	0	0.00	81.80	3	243	1.23%
2022/11/01	3	79.20	0	0.00	80.10	3	279	1.07%
2022/10/24	0	0.00	1	85.60	85.30	-1	268	-0.37%
2022/10/19	0	0.00	1	84.50	84.00	-1	266	-0.38%
2022/10/13	0	0.00	1	80.00	78.30	-1	263	-0.38%
2022/10/06	0	0.00	3	88.80	89.10	-3	249	-1.20%
2022/10/05	3	88.00	0	0.00	87.50	3	246	1.22%
2022/09/06	0	0.00	5	85.50	85.50	-5	183	-2.73%
2022/09/02	5	86.40	0	0.00	85.20	5	179	2.79%
2022/08/09	1	79.10	0	0.00	79.00	1	133	0.75%
2022/08/08	0	0.00	1	75.50	78.80	-1	117	-0.85%
2022/07/22	1	72.70	0	0.00	73.30	1	120	0.83%
2022/06/20	1	76.00	1	76.70	75.10	0	147	0.00%
2022/06/10	0	0.00	1	81.20	82.00	-1	147	-0.68%
2022/06/09	1	80.40	0	0.00	80.40	1	145	0.69%
2022/05/18	2	73.70	0	0.00	73.00	2	164	1.22%
2022/04/14	0	0.00	1	85.70	87.00	-1	150	-0.66%
2022/03/10	0	0.00	1	81.50	82.00	-1	255	-0.39%
2022/02/22	1	85.10	0	0.00	84.40	1	418	0.24%
2022/02/21	1	85.90	0	0.00	85.90	1	425	0.24%
2022/01/13	0	0.00	1	90.20	90.10	-1	485	-0.21%
2022/01/07	1	92.40	0	0.00	91.80	1	484	0.21%
2022/01/05	1	94.40	2	94.55	94.00	-1	481	-0.21%
2021/12/27	1	92.60	0	0.00	92.30	1	501	0.20%
2021/12/23	0	92.00	0	0.00	92.00	0	514	0.00%
2021/12/21	1	91.80	0	0.00	91.70	1	518	0.19%
2021/12/16	1	92.80	0	0.00	93.20	1	503	0.20%
2021/12/15	1	94.40	1	94.40	93.70	0	496	0.00%
2021/12/14	2	96.05	2	96.25	95.80	0	489	0.00%
2021/12/10	1	95.50	1	95.40	95.10	0	476	0.00%
2021/12/09	1	96.50	0	0.00	97.10	1	471	0.21%
2021/12/07	1	95.00	1	98.30	98.40	0	471	0.00%
2021/11/29	0	0.00	3	95.60	94.90	-3	423	-0.71%
2021/11/26	1	95.10	1	96.60	95.70	0	425	0.00%
2021/11/25	3	99.67	1	99.50	99.50	2	416	0.48%
2021/11/24	1	102.50	1	101.50	102.50	0	404	0.00%
2021/11/22	3	103.50	4	103.88	105.50	-1	356	-0.28%
2021/11/15	1	92.40	0	0.00	92.20	1	293	0.34%
2021/11/12	0	0.00	2	95.30	93.00	-2	293	-0.68%
2021/11/10	2	93.60	0	0.00	93.60	2	303	0.66%
2021/11/08	0	0.00	1	95.90	96.00	-1	307	-0.32%
2021/10/29	1	94.50	1	93.10	90.20	0	326	0.00%
2021/10/07	2	91.90	0	0.00	91.80	2	467	0.43%
2021/10/06	1	90.10	1	89.40	86.40	0	475	0.00%
2021/10/01	0	87.00	0	0.00	82.10	0	496	0.01%
2021/09/29	0	0.00	1	88.50	88.30	-1	502	-0.20%
2021/09/09	0	90.50	0	0.00	90.50	0	653	0.00%
2021/09/07	0	0.00	1	91.10	92.00	-1	673	-0.15%
2021/08/16	0	0.00	1	92.70	93.30	-1	764	-0.13%
2021/08/13	0	95.00	0	0.00	94.20	0	768	0.00%
2021/08/11	0	0.00	1	95.00	95.60	-1	782	-0.13%
2021/08/03	0	0.00	1	105.00	105.50	-1	850	-0.12%
2021/07/30	1	106.00	0	0.00	106.50	1	866	0.12%
2021/07/29	0	106.00	0	0.00	105.50	0	862	0.00%
2021/07/27	0	0.00	5	105.00	105.00	-5	870	-0.57%
2021/07/22	1	110.00	1	110.00	106.50	0	868	0.00%
2021/07/19	1	119.00	0	0.00	118.50	1	843	0.12%
2021/07/16	0	0.00	5	121.70	121.00	-5	840	-0.60%
2021/07/15	1	120.00	0	0.00	119.00	1	832	0.12%
2021/07/14	1	118.00	16	120.53	118.50	-15	823	-1.82%
2021/07/07	3	118.50	0	0.00	118.50	3	787	0.38%
2021/07/06	8	121.13	1	122.00	120.00	7	812	0.86%
2021/07/05	1	121.50	4	121.63	123.00	-3	820	-0.37%
2021/07/02	0	0.00	3	118.00	118.50	-3	843	-0.36%
2021/06/30	5	117.60	1	118.00	117.00	4	856	0.47%
2021/06/29	0	0.00	1	120.00	119.00	-1	853	-0.12%
2021/06/22	0	0.00	1	114.00	113.50	-1	867	-0.12%
2021/06/18	0	0.00	1	121.00	119.00	-1	868	-0.12%
2021/06/17	0	0.00	1	116.00	116.50	-1	865	-0.12%
2021/06/16	1	118.50	0	0.00	114.50	1	872	0.11%
2021/06/15	1	117.50	0	0.00	117.50	1	880	0.11%
2021/06/10	0	0.00	3	114.50	114.00	-3	892	-0.34%
2021/06/09	1	114.00	0	0.00	113.00	1	891	0.11%
2021/06/07	0	0.00	1	112.50	112.50	-1	904	-0.11%
2021/06/02	3	112.50	0	0.00	112.50	3	927	0.32%
2021/06/01	1	116.00	9	113.17	114.50	-8	928	-0.86%
2021/05/31	2	110.00	2	110.75	110.00	0	916	0.00%
2021/05/27	0	0.00	27	108.02	108.00	-27	923	-2.92%
2021/05/26	2	110.00	0	0.00	110.00	2	934	0.21%
2021/05/25	4	108.75	0	0.00	108.50	4	947	0.42%
2021/05/24	1	106.00	3	105.50	107.00	-2	958	-0.21%
2021/05/21	4	106.00	0	0.00	105.50	4	962	0.42%
2021/05/20	1	103.50	4	104.25	103.50	-3	980	-0.31%
2021/05/19	2	104.00	0	0.00	104.00	2	987	0.20%
2021/05/18	1	103.50	0	0.00	104.00	1	1,002	0.10%
2021/05/17	4.1	98.09	3	96.83	96.70	1.1	1,027	0.11%
2021/05/14	4	103.75	4	103.75	104.50	0	1,019	0.00%
2021/05/13	0	90.00	0	0.00	95.00	0	1,030	0.00%
2021/04/14	5	114.40	3	112.00	112.00	2	2,288	0.09%
2021/04/12	1	121.00	0	0.00	118.50	1	2,438	0.04%
2021/04/09	0	126.00	0	0.00	125.00	0	2,536	0.00%
2021/04/08	0	0.00	1	128.00	129.00	-1	2,583	-0.04%
2021/04/07	1	126.00	0	0.00	126.00	1	2,592	0.04%
2021/04/01	1	123.00	0	0.00	121.50	1	2,692	0.04%
2021/03/31	0	0.00	1	126.50	125.50	-1	2,764	-0.04%
2021/03/30	1	126.00	0	0.00	126.00	1	2,848	0.04%
2021/03/26	0	0.00	2	125.25	125.00	-2	2,907	-0.07%
2021/03/25	1	123.00	2	123.75	123.00	-1	2,912	-0.03%
2021/03/24	1	123.00	0	0.00	124.00	1	2,918	0.03%
2021/03/22	0	0.00	1	127.00	127.00	-1	2,936	-0.03%
2021/03/19	1	123.00	0	0.00	123.00	1	2,943	0.03%
2021/03/08	1	120.00	0	0.00	117.00	1	3,313	0.03%
2021/03/02	3	121.00	0	0.00	119.50	3	3,434	0.09%
2021/02/26	0	0.00	1	123.50	123.00	-1	3,452	-0.03%
2021/02/23	0	0.00	2	130.50	130.50	-2	3,565	-0.06%
2021/02/22	1	130.50	1	132.00	131.50	0	3,599	0.00%
2021/02/19	9	131.00	0.2	128.00	130.50	8.8	3,653	0.24%
2021/02/18	3	126.00	1	125.00	129.00	2	3,761	0.05%
2021/02/17	2	120.50	0	0.00	122.00	2	3,760	0.05%
2021/02/04	0	0.00	1	123.00	123.00	-1	3,833	-0.03%
2021/02/03	0.2	127.00	0	0.00	126.00	0.2	3,862	0.01%
2021/02/02	1	129.00	0	0.00	128.50	1	3,851	0.03%
2021/01/28	0	0.00	2	129.75	129.50	-2	3,774	-0.05%
2021/01/27	1	129.50	0	0.00	133.00	1	3,759	0.03%
2021/01/26	2	133.00	1	134.00	131.00	1	3,738	0.03%
2021/01/25	5	136.60	2	138.25	135.50	3	3,698	0.08%
2021/01/22	10	139.60	0	0.00	141.00	10	3,659	0.27%
2021/01/21	2	136.50	3	136.33	135.50	-1	3,617	-0.03%
2021/01/20	1	133.00	2	143.00	133.00	-1	3,587	-0.03%
2021/01/18	1	140.00	1	144.00	141.00	0	3,479	0.00%
2021/01/15	2	144.00	1	143.50	142.00	1	3,431	0.03%
2021/01/14	9	145.28	14	146.18	144.50	-5	3,351	-0.15%
2021/01/13	2	140.75	13	140.96	140.00	-11	3,250	-0.34%
2021/01/12	7	148.50	1	142.00	139.00	6	3,183	0.19%
2021/01/11	13	146.77	9	146.11	148.00	4	3,068	0.13%
2021/01/08	22	148.34	7	149.14	149.50	15	2,950	0.51%
2021/01/07	2	135.50	5	140.20	145.00	-3	2,671	-0.11%
2021/01/06	3	132.83	7	136.64	132.00	-4	2,498	-0.16%
2021/01/05	2	137.75	11	137.64	136.00	-9	2,390	-0.38%
2021/01/04	16	135.19	10	134.85	136.00	6	2,326	0.26%
2020/12/31	6	132.08	4	131.25	130.00	2	2,203	0.09%
2020/12/30	0	0.00	5	130.40	130.50	-5	2,137	-0.23%
2020/12/29	3	128.50	5	128.80	126.50	-2	2,084	-0.10%
2020/12/28	1	129.50	3	129.50	127.50	-2	2,022	-0.10%
2020/12/25	6	127.00	6	127.17	128.50	0	1,959	0.00%
2020/12/24	5	125.80	4	125.88	126.00	1	1,870	0.05%
2020/12/23	4	120.25	1	120.50	120.50	3	1,776	0.17%
2020/12/18	0	0.00	1	118.00	118.50	-1	1,696	-0.06%
2020/12/16	0	0.00	2	120.00	119.50	-2	1,668	-0.12%
2020/12/11	3	124.83	0	0.00	121.50	3	1,637	0.18%
2020/12/10	1	124.00	0	0.00	124.00	1	1,600	0.06%
2020/12/09	7	128.14	9	127.39	128.00	-2	1,559	-0.13%
2020/12/08	3	125.00	2	125.50	123.50	1	1,443	0.07%
2020/12/07	6	122.83	6	125.83	127.50	0	1,383	0.00%
2020/12/02	1	121.00	0	0.00	120.50	1	1,217	0.08%
2020/11/26	10	125.05	3	125.83	124.00	7	1,163	0.60%
2020/11/24	1	119.50	0	0.00	118.50	1	1,042	0.10%
2020/11/20	3	121.33	3	121.17	118.50	0	965	0.00%
2020/11/19	3	119.00	3	118.67	117.50	0	894	0.00%
2020/11/18	10	120.50	10	119.25	119.50	0	855	0.00%
2020/11/17	4	112.50	8	113.88	117.50	-4	788	-0.51%
2020/11/16	2	109.25	0	0.00	109.50	2	696	0.29%
2020/11/13	0	0.00	1	108.50	110.00	-1	683	-0.15%
2020/11/12	7	107.36	8	107.88	109.50	-1	665	-0.15%
2020/11/11	1	105.50	1	103.00	105.50	0	561	0.00%
2020/10/28	1	98.00	0	0.00	95.20	1	697	0.14%
2020/10/21	0	0.00	1	101.00	101.00	-1	821	-0.12%
2020/10/20	0	0.00	1	102.00	100.00	-1	855	-0.12%
2020/10/16	1	100.50	0	0.00	99.90	1	917	0.11%
2020/10/15	1	102.00	0	0.00	102.00	1	937	0.11%
2020/10/14	0	0.00	2	102.50	102.00	-2	975	-0.20%
2020/10/13	2	100.50	2	100.75	101.00	0	1,005	0.00%
2020/09/11	3	99.30	3	100.00	99.00	0	2,029	0.00%
2020/09/10	0	0.00	7	101.21	99.80	-7	2,039	-0.34%
2020/08/19	1	108.00	0	0.00	106.00	1	2,166	0.05%
2020/08/13	1	109.00	2	109.50	107.00	-1	2,183	-0.05%
2020/08/11	5	111.90	2	112.25	108.50	3	2,184	0.14%
2020/08/10	6	116.00	3	116.17	115.50	3	2,152	0.14%
2020/08/07	0	0.00	1	112.00	112.00	-1	2,108	-0.05%
2020/08/06	0	0.00	1	114.00	114.00	-1	2,106	-0.05%
2020/08/04	1	112.50	1	112.00	112.50	0	2,109	0.00%
2020/07/28	2	107.25	1	107.00	104.00	1	2,144	0.05%
2020/07/27	2	110.75	3	108.00	106.00	-1	2,172	-0.05%
2020/07/24	1	116.00	3	114.17	113.00	-2	2,156	-0.09%
2020/07/23	1	114.00	0	0.00	114.50	1	2,168	0.05%
2020/07/21	2	118.00	0	0.00	117.50	2	2,193	0.09%
2020/07/20	0	0.00	2	111.50	116.00	-2	2,213	-0.09%
2020/07/17	1	118.50	1	118.00	117.00	0	2,208	0.00%
2020/07/15	3	121.33	1	123.00	118.50	2	2,224	0.09%
2020/07/14	2	122.75	3	121.33	121.00	-1	2,276	-0.04%
2020/07/13	6	127.42	1	127.50	128.50	5	2,266	0.22%
2020/07/10	1	124.00	0	0.00	122.50	1	2,270	0.04%
2020/07/09	8	130.75	2	131.25	127.50	6	2,267	0.26%
2020/07/08	1	125.50	2	129.50	129.50	-1	2,153	-0.05%
2020/07/07	8	119.50	6	119.50	118.00	2	2,087	0.10%
2020/07/06	2	117.75	1	118.00	117.50	1	2,040	0.05%
2020/07/03	3	117.50	7	117.50	117.00	-4	2,034	-0.20%
2020/07/02	5	116.80	5	117.50	116.00	0	2,024	0.00%
2020/07/01	0	0.00	15	111.50	111.00	-15	1,921	-0.78%
2020/06/30	3	110.50	2	112.00	110.50	1	1,906	0.05%
2020/06/29	10	112.40	2	113.00	109.50	8	1,893	0.42%
2020/06/24	5	108.20	4	106.50	113.00	1	1,789	0.06%
2020/06/23	2	103.25	0	0.00	103.00	2	1,759	0.11%
2020/06/18	0	0.00	1	104.00	104.00	-1	1,810	-0.06%
2020/06/12	1	101.00	0	0.00	102.00	1	1,854	0.05%
2020/06/10	1	107.00	0	0.00	107.50	1	1,886	0.05%
2020/06/08	0	0.00	4	111.00	108.50	-4	1,950	-0.21%
2020/06/03	2	109.50	6	110.83	111.00	-4	2,031	-0.20%
2020/06/02	11	112.00	1	113.00	110.00	10	2,035	0.49%
2020/06/01	0	0.00	1	110.00	110.00	-1	2,019	-0.05%
2020/05/26	1	111.00	0	0.00	108.00	1	2,067	0.05%
2020/05/20	1	108.50	2	108.25	108.00	-1	2,083	-0.05%
2020/05/14	2	107.00	3	106.33	103.00	-1	2,129	-0.05%
2020/05/13	0	0.00	1	112.00	110.50	-1	2,129	-0.05%
2020/05/12	1	112.00	4	114.00	111.50	-3	2,167	-0.14%
2020/05/11	1	112.00	0	0.00	112.50	1	2,219	0.05%
2020/05/06	6	115.08	2	114.50	113.00	4	2,273	0.18%
2020/05/05	1	112.00	2	113.00	112.50	-1	2,301	-0.04%
2020/05/04	1	111.50	3	112.50	112.00	-2	2,332	-0.09%
2020/04/30	4	115.13	7	113.36	115.50	-3	2,398	-0.13%
2020/04/29	6	112.50	0	0.00	112.00	6	2,392	0.25%
2020/04/27	4	110.00	3	110.67	109.50	1	2,416	0.04%
2020/04/24	1	107.50	4	108.00	108.50	-3	2,384	-0.13%
2020/04/23	0	0.00	2	110.00	108.00	-2	2,485	-0.08%
2020/04/22	1	107.50	1	108.00	108.00	0	2,500	0.00%
2020/04/21	3	108.67	3	108.83	107.00	0	2,555	0.00%
2020/04/20	1	108.00	3	108.00	107.50	-2	2,623	-0.08%
2020/04/17	3	109.83	1	108.50	108.00	2	2,740	0.07%
2020/04/16	2	107.50	3	107.00	107.00	-1	2,772	-0.04%
2020/04/15	4	104.88	4	105.13	104.50	0	2,860	0.00%
2020/04/14	2	99.65	4	99.03	103.50	-2	2,855	-0.07%
2020/04/10	2	94.60	0	0.00	94.80	2	2,978	0.07%
2020/04/09	4	97.13	1	96.30	95.20	3	3,048	0.10%
2020/04/08	0	0.00	3	95.70	98.90	-3	3,088	-0.10%
2020/04/07	3	93.37	1	95.10	95.10	2	3,273	0.06%
2020/04/06	0	0.00	1	89.10	90.10	-1	3,379	-0.03%
2020/03/31	2	87.60	0	0.00	86.70	2	3,649	0.05%
2020/03/26	5	87.54	3	88.63	89.90	2	3,585	0.06%
2020/03/25	0	0.00	1	84.30	84.30	-1	3,527	-0.03%
2020/03/17	2	79.65	0	0.00	79.20	2	3,541	0.06%
2020/03/13	0	0.00	2	90.00	94.00	-2	3,554	-0.06%
2020/03/12	2	106.75	12	100.58	99.90	-10	3,537	-0.28%
2020/03/11	6	115.58	2	113.25	111.00	4	3,523	0.11%
2020/03/03	3	130.50	0	0.00	129.00	3	3,652	0.08%
2020/02/26	1	132.50	3	130.67	132.00	-2	3,926	-0.05%
2020/02/25	1	130.00	1	132.00	134.50	0	3,932	0.00%
2020/02/20	2	139.00	0	0.00	139.00	2	3,983	0.05%
2020/02/19	1	139.00	0	0.00	139.00	1	4,021	0.02%
2020/02/14	0	0.00	1	140.00	142.50	-1	4,171	-0.02%
2020/02/13	2	139.50	1	142.50	139.50	1	4,252	0.02%
2020/02/12	4	139.38	2	140.25	140.00	2	4,265	0.05%
2020/02/11	3	135.00	1	135.50	135.00	2	4,262	0.05%
2020/02/10	1	131.50	1	127.00	131.50	0	4,264	0.00%
2020/02/07	1	131.00	0	0.00	130.50	1	4,254	0.02%
2020/02/06	33	137.00	34	137.38	137.00	-1	4,248	-0.02%
2020/02/05	1	132.50	1	131.00	131.00	0	4,208	0.00%
2020/02/04	5	132.50	4	134.13	136.00	1	4,188	0.02%
2020/02/03	1	127.00	1	129.00	128.50	0	4,167	0.00%
2020/01/31	0	0.00	10	137.10	136.00	-10	4,141	-0.24%
2020/01/30	1	143.50	0	0.00	143.50	1	4,114	0.02%
2020/01/20	0	0.00	3	161.50	159.00	-3	4,152	-0.07%
2020/01/17	8	162.31	3	165.83	160.00	5	4,238	0.12%
2020/01/16	1	165.00	5	164.80	168.00	-4	4,269	-0.09%
2020/01/15	7	168.93	4	167.63	164.00	3	4,263	0.07%
2020/01/14	3	168.50	4	168.63	167.50	-1	4,224	-0.02%
2020/01/13	9	166.67	11	168.91	167.00	-2	4,184	-0.05%
2020/01/10	4	164.00	5	164.40	162.00	-1	4,122	-0.02%
2020/01/09	2	160.50	7	161.29	161.00	-5	4,112	-0.12%
2020/01/08	4	149.50	9	151.50	151.00	-5	4,062	-0.12%
2020/01/07	9	157.00	5	157.80	150.50	4	4,044	0.10%
2020/01/06	12	160.17	9	157.61	158.50	3	4,019	0.07%
2020/01/03	1	162.50	2	160.75	156.50	-1	4,082	-0.02%
2020/01/02	6	161.42	6	160.42	162.50	0	4,153	0.00%
2019/12/31	24	160.98	18	161.53	162.00	6	4,233	0.14%
2019/12/30	9	157.83	9	156.11	156.00	0	4,092	0.00%
2019/12/27	19	150.13	18	151.72	152.00	1	3,954	0.03%
2019/12/26	1	137.50	0	0.00	147.00	1	3,786	0.03%
2019/12/23	0	0.00	1	134.50	133.50	-1	3,862	-0.03%
2019/12/20	0	0.00	1	134.50	135.00	-1	3,887	-0.03%
2019/12/19	1	136.50	0	0.00	134.50	1	3,919	0.03%
2019/12/18	3	137.67	1	136.50	136.50	2	4,001	0.05%
2019/12/17	1	139.50	0	0.00	139.50	1	4,027	0.02%
2019/12/12	0	0.00	1	139.00	138.50	-1	4,200	-0.02%
2019/12/11	2	137.50	0	0.00	139.00	2	4,172	0.05%
2019/12/06	5	134.90	1	136.00	135.00	4	4,104	0.10%
2019/12/05	1	134.00	1	133.00	133.00	0	4,139	0.00%
2019/12/04	1	130.00	0	0.00	131.00	1	4,141	0.02%
2019/12/02	2	132.00	5	129.50	131.50	-3	4,187	-0.07%
2019/11/29	4	137.25	8	135.06	132.00	-4	4,198	-0.10%
2019/11/28	3	143.67	2	144.00	143.50	1	4,165	0.02%
2019/11/27	22	152.23	18	151.31	148.00	4	4,148	0.10%
2019/11/26	2	145.50	2	147.00	147.00	0	3,956	0.00%
2019/11/25	1	144.50	1	145.50	142.50	0	3,921	0.00%
2019/11/22	1	145.50	0	0.00	141.50	1	3,897	0.03%
2019/11/21	5	142.90	1	144.00	145.50	4	3,892	0.10%
2019/11/18	2	147.25	1	147.00	147.00	1	3,902	0.03%
2019/11/15	1	151.00	0	0.00	145.50	1	3,846	0.03%
2019/11/14	2	149.00	0	0.00	149.00	2	3,771	0.05%
2019/11/13	9	156.00	9	155.11	156.00	0	3,719	0.00%
2019/11/12	3	153.83	2	154.75	161.00	1	3,655	0.03%
2019/11/11	4	160.88	0	0.00	156.00	4	3,564	0.11%
2019/11/08	6	166.00	6	167.17	157.00	0	3,540	0.00%
2019/11/07	3	168.67	1	167.00	169.50	2	3,481	0.06%
2019/10/31	1	177.00	0	0.00	170.00	1	3,409	0.03%
2019/10/29	1	171.00	2	171.50	169.50	-1	3,321	-0.03%
2019/10/28	1	182.00	1	180.50	174.00	0	3,283	0.00%
2019/10/25	7	176.79	6	174.50	175.50	1	3,232	0.03%
2019/10/24	3	165.00	2	170.50	171.00	1	3,111	0.03%
2019/10/23	0	0.00	5	154.10	156.00	-5	3,023	-0.17%
2019/10/21	3	161.00	4	158.75	159.50	-1	2,961	-0.03%
2019/10/18	4	158.25	4	157.00	157.00	0	2,908	0.00%
2019/10/17	1	154.50	1	154.00	156.00	0	2,831	0.00%
2019/10/16	5	154.00	6	152.08	156.00	-1	2,732	-0.04%
2019/10/15	1	148.00	1	149.00	148.00	0	2,671	0.00%
2019/10/14	2	150.50	3	150.67	151.00	-1	2,632	-0.04%
2019/10/09	14	144.93	16	141.38	148.00	-2	2,568	-0.08%
2019/10/08	9	140.17	7	140.14	142.00	2	2,490	0.08%
2019/10/07	4	136.75	4	138.00	136.00	0	2,349	0.00%
2019/10/04	4	130.00	5	130.30	130.00	-1	2,196	-0.05%
2019/10/02	0	0.00	2	119.00	121.50	-2	2,147	-0.09%
2019/10/01	12	118.50	14	119.75	119.00	-2	2,129	-0.09%
2019/09/27	32	128.97	33	129.44	117.50	-1	2,117	-0.05%
2019/09/26	5	125.00	0	0.00	125.00	5	1,959	0.26%
2019/09/25	3	125.00	0	0.00	125.50	3	1,952	0.15%
2019/09/24	0	0.00	2	125.00	125.50	-2	1,948	-0.10%
2019/09/23	1	128.50	1	126.50	126.50	0	1,919	0.00%
2019/09/19	2	123.25	23	121.98	125.00	-21	1,801	-1.17%
2019/09/18	26	119.35	6	119.58	119.50	20	1,680	1.19%
2019/09/17	2	116.00	0	0.00	115.50	2	1,643	0.12%
2019/09/10	3	114.00	10	114.50	114.00	-7	1,663	-0.42%
2019/09/09	8	113.50	0	0.00	113.50	8	1,651	0.48%
2019/09/06	0	0.00	6	120.25	122.00	-6	1,601	-0.37%
2019/09/05	1	124.00	7	121.86	121.00	-6	1,576	-0.38%
2019/09/04	2	120.25	1	120.00	121.00	1	1,523	0.07%
2019/09/03	3	118.67	5	118.30	118.50	-2	1,512	-0.13%
2019/09/02	10	118.80	6	113.00	117.50	4	1,452	0.28%
2019/08/30	6	111.50	0	0.00	112.50	6	1,380	0.43%
2019/08/22	0	0.00	1	112.00	110.00	-1	1,290	-0.08%
2019/08/21	11	115.32	11	112.09	110.50	0	1,266	0.00%
2019/08/20	1	107.50	0	0.00	108.50	1	1,196	0.08%
2019/08/19	5	108.00	0	0.00	108.00	5	1,197	0.42%
2019/08/13	1	106.00	1	104.00	104.00	0	1,239	0.00%
2019/08/06	0	0.00	3	95.40	101.00	-3	1,289	-0.23%
2019/08/02	0	0.00	6	102.75	105.00	-6	1,360	-0.44%
2019/08/01	1	109.50	0	0.00	109.50	1	1,384	0.07%
2019/07/29	2	111.50	0	0.00	112.50	2	1,416	0.14%
2019/07/26	1	115.50	0	0.00	115.00	1	1,427	0.07%
2019/07/25	3	117.50	0	0.00	115.00	3	1,434	0.21%
2019/07/24	0	0.00	1	113.50	114.50	-1	1,399	-0.07%
2019/07/22	0	0.00	2	109.50	111.00	-2	1,497	-0.13%
2019/07/19	1	107.00	0	0.00	106.50	1	1,508	0.07%
2019/07/15	0	0.00	2	112.50	111.00	-2	1,531	-0.13%
2019/07/12	1	113.00	7	113.64	111.50	-6	1,565	-0.38%
2019/07/11	0	0.00	5	107.00	107.00	-5	1,541	-0.32%
2019/07/10	2	106.50	1	106.00	106.00	1	1,569	0.06%
2019/07/08	1	103.50	1	105.00	105.00	0	1,614	0.00%
2019/07/02	2	107.00	2	106.00	106.00	0	1,861	0.00%
2019/06/28	0	0.00	2	103.00	103.00	-2	1,950	-0.10%
2019/06/27	4	105.00	0	0.00	105.00	4	1,987	0.20%
2019/06/26	1	104.00	1	104.00	104.00	0	2,006	0.00%
2019/06/25	1	105.50	1	103.50	103.50	0	2,011	0.00%
2019/06/24	1	106.00	1	105.00	105.00	0	2,007	0.00%
2019/06/21	0	0.00	1	102.50	101.50	-1	2,013	-0.05%
2019/06/14	1	97.30	5	98.80	95.00	-4	2,122	-0.19%
2019/06/11	1	97.60	5	98.02	97.20	-4	2,284	-0.18%
2019/06/04	1	89.50	0	0.00	88.60	1	2,288	0.04%
2019/06/03	1	89.60	0	0.00	88.50	1	2,346	0.04%
2019/05/28	1	90.50	0	0.00	91.70	1	2,374	0.04%
2019/05/23	0	0.00	2	88.35	89.10	-2	2,461	-0.08%
2019/05/22	1	92.40	5	96.00	91.90	-4	2,457	-0.16%
2019/05/20	0	0.00	1	92.20	94.10	-1	2,456	-0.04%
2019/05/17	4	95.10	73	91.47	90.80	-69	2,448	-2.82%
2019/05/16	7	95.97	13	96.61	95.00	-6	2,438	-0.25%
2019/05/15	86	96.97	0	0.00	96.60	86	2,435	3.53%
2019/05/13	0	0.00	22	95.51	95.40	-22	2,436	-0.90%
2019/05/10	0	0.00	26	104.81	106.00	-26	2,379	-1.09%
2019/05/09	10	110.70	100	109.54	108.00	-90	2,348	-3.83%
2019/05/08	7	110.00	7	113.86	118.00	0	2,309	0.00%
2019/05/06	10	111.70	3	113.00	112.00	7	2,349	0.30%
2019/05/03	100	117.39	0	0.00	120.50	100	2,386	4.19%
2019/05/02	46	115.41	0	0.00	116.50	46	2,371	1.94%
2019/04/30	1	110.00	0	0.00	113.50	1	2,367	0.04%
2019/04/29	0	0.00	130	112.75	110.00	-130	2,362	-5.50%	大賣/鉅額交易
2019/04/26	1	118.50	29	119.22	116.50	-28	2,308	-1.21%
2019/04/25	0	0.00	2	130.50	129.00	-2	2,246	-0.09%
2019/04/22	3	129.50	0	0.00	130.00	3	2,238	0.13%
2019/04/19	9	132.28	0	0.00	127.50	9	2,233	0.40%
2019/04/18	6	132.25	1	135.00	131.00	5	2,220	0.23%
2019/04/17	11	131.86	0	0.00	130.00	11	2,239	0.49%
2019/04/16	15	130.53	0	0.00	135.00	15	2,214	0.68%
2019/04/15	5	129.00	0	0.00	129.50	5	2,200	0.23%
2019/04/12	1	130.00	0	0.00	129.00	1	2,231	0.04%
2019/04/11	4	131.38	1	131.00	129.00	3	2,304	0.13%
2019/04/10	3	136.67	0	0.00	137.50	3	2,241	0.13%
2019/04/09	2	136.50	0	0.00	140.00	2	2,238	0.09%
2019/04/08	0	0.00	7	135.21	138.00	-7	2,230	-0.31%
2019/04/03	3	120.67	5	123.90	125.50	-2	2,155	-0.09%
2019/04/02	1	125.50	4	121.50	121.00	-3	2,135	-0.14%
2019/04/01	3	115.83	2	119.75	115.50	1	2,111	0.05%
2019/03/29	2	114.25	23	116.89	117.00	-21	2,071	-1.01%
2019/03/28	3	112.00	1	112.00	112.00	2	2,077	0.10%
2019/03/27	1	115.00	3	115.17	113.50	-2	2,093	-0.10%
2019/03/26	13	112.08	16	114.59	112.00	-3	2,107	-0.14%
2019/03/25	1	113.00	0	0.00	110.00	1	2,109	0.05%
2019/03/22	0	0.00	4	114.88	115.00	-4	2,113	-0.19%
2019/03/21	1	113.00	0	0.00	113.50	1	2,158	0.05%
2019/03/20	5	111.90	1	114.00	111.50	4	2,258	0.18%
2019/03/19	8	116.06	7	117.64	115.50	1	2,274	0.04%
2019/03/18	3	110.00	9	109.94	112.50	-6	2,228	-0.27%
2019/03/15	9	107.61	10	108.30	109.00	-1	2,215	-0.05%
2019/03/14	20	102.83	20	103.40	106.00	0	2,190	0.00%
2019/03/13	6	98.88	7	99.06	98.70	-1	2,147	-0.05%
2019/03/12	13	99.58	11	100.87	98.10	2	2,170	0.09%
2019/03/11	0	0.00	3	97.33	98.60	-3	2,179	-0.14%
2019/03/08	2	95.40	2	96.40	96.00	0	2,228	0.00%
2019/03/07	29	97.20	41	97.13	97.50	-12	2,266	-0.53%
2019/03/06	19	96.19	17	95.46	95.90	2	2,356	0.08%
2019/02/27	2	89.20	1	89.90	90.80	1	2,448	0.04%
2019/02/26	26	93.14	26	91.69	91.00	0	2,462	0.00%
2019/02/25	1	90.00	9	88.69	90.00	-8	2,495	-0.32%
2019/02/22	1	86.90	0	0.00	86.60	1	2,502	0.04%
2019/02/21	0	0.00	1	89.40	88.20	-1	2,527	-0.04%
2019/02/20	1	88.40	2	88.10	88.40	-1	2,590	-0.04%
2019/02/19	4	86.20	5	86.42	85.90	-1	2,774	-0.04%
2019/02/18	6	84.80	0	0.00	85.00	6	2,810	0.21%
2019/02/15	7	85.87	0	0.00	85.60	7	2,831	0.25%
2019/02/14	3	87.30	3	88.73	87.30	0	2,851	0.00%
2019/02/13	1	87.40	2	88.70	87.20	-1	2,862	-0.03%
2019/02/12	39	88.59	8	89.15	87.50	31	2,871	1.08%
2019/02/11	0	0.00	3	85.40	86.00	-3	2,848	-0.11%
2019/01/30	4	83.98	0	0.00	83.50	4	2,876	0.14%
2019/01/29	13	83.77	0	0.00	84.30	13	2,934	0.44%
2019/01/28	27	84.36	4	86.15	83.90	23	3,002	0.77%
2019/01/25	0	0.00	3	83.53	85.00	-3	2,985	-0.10%
2019/01/24	56	83.73	17	83.44	82.60	39	2,978	1.31%
2019/01/23	0	0.00	2	81.40	81.00	-2	2,938	-0.07%
2019/01/22	2	80.60	2	80.80	81.30	0	2,949	0.00%
2019/01/21	2	80.85	6	80.82	81.30	-4	2,996	-0.13%
2019/01/17	1	79.20	1	80.60	79.10	0	3,060	0.00%
2019/01/16	0	0.00	1	80.00	79.70	-1	3,084	-0.03%
2019/01/15	0	0.00	21	79.00	78.50	-21	3,115	-0.67%
2019/01/14	32	79.52	4	78.33	78.90	28	3,131	0.89%
2019/01/11	11	80.81	0	0.00	80.70	11	3,136	0.35%
2019/01/09	13	81.14	16	83.69	80.80	-3	3,138	-0.10%
2019/01/08	1	80.50	0	0.00	80.00	1	3,088	0.03%
2019/01/04	9	78.49	8	79.49	79.70	1	3,094	0.03%
2019/01/03	10	83.26	10	82.27	80.90	0	3,059	0.00%
2019/01/02	1	78.70	3	79.67	80.50	-2	2,974	-0.07%
2018/12/28	3	80.20	11	79.05	79.00	-8	2,997	-0.27%
2018/12/27	0	0.00	4	78.25	80.50	-4	2,980	-0.13%
2018/12/26	9	80.57	26	80.22	75.60	-17	2,935	-0.58%
2018/12/25	20	77.34	1	76.60	77.70	19	2,863	0.66%
2018/12/24	2	78.70	31	78.53	78.70	-29	2,841	-1.02%
2018/12/22	4	75.80	0	0.00	75.50	4	2,802	0.14%
2018/12/21	29	76.67	1	77.30	76.60	28	2,838	0.99%
2018/12/17	28	80.11	27	81.29	79.50	1	2,720	0.04%
2018/12/14	3	78.77	5	79.36	79.30	-2	2,702	-0.07%
2018/12/13	6	77.97	91	78.64	78.40	-85	2,649	-3.21%
2018/12/12	10	75.19	27	75.18	76.20	-17	2,538	-0.67%
2018/12/11	21	72.84	6	72.62	72.40	15	2,504	0.60%
2018/12/10	12	70.48	2	70.10	69.50	10	2,486	0.40%
2018/12/07	51	71.95	22	71.77	73.20	29	2,495	1.16%
2018/12/06	35	69.24	36	68.64	68.50	-1	2,505	-0.04%
2018/12/05	17	73.15	9	73.21	73.10	8	2,521	0.32%
2018/12/04	59	77.35	1	78.00	76.50	58	2,507	2.31%
2018/12/03	39	76.07	3	77.97	78.20	36	2,474	1.45%
2018/11/30	1	71.80	0	0.00	71.40	1	2,409	0.04%
2018/11/29	2	71.75	4	71.05	70.30	-2	2,372	-0.08%
2018/11/28	7	68.34	6	68.40	70.50	1	2,234	0.04%
2018/11/27	11	63.85	13	64.07	64.10	-2	2,133	-0.09%
2018/11/26	1	59.60	0	0.00	60.40	1	2,098	0.05%
2018/11/22	5	63.40	5	62.20	60.60	0	2,108	0.00%
2018/11/21	1	63.20	1	62.10	62.10	0	2,031	0.00%
2018/11/19	3	62.97	6	61.78	64.40	-3	2,008	-0.15%
2018/11/16	8	64.91	7	62.89	61.00	1	1,946	0.05%
2018/11/15	4	61.03	1	60.80	63.30	3	1,781	0.17%
2018/11/05	0	0.00	1	69.30	69.30	-1	1,679	-0.06%
2018/11/02	2	62.80	2	63.40	63.00	0	1,642	0.00%
2018/11/01	2	61.50	0	0.00	61.60	2	1,637	0.12%
2018/10/31	0	0.00	1	58.00	60.00	-1	1,625	-0.06%
2018/10/29	3	55.07	3	55.63	54.30	0	1,584	0.00%
2018/10/26	1	57.40	0	0.00	57.70	1	1,526	0.07%
2018/10/24	1	58.90	1	57.60	57.60	0	1,436	0.00%
2018/10/23	1	62.50	0	0.00	58.10	1	1,401	0.07%
2018/10/22	2	63.55	1	64.50	64.50	1	1,366	0.07%
2018/10/12	0	0.00	1	67.50	67.50	-1	1,283	-0.08%
2018/10/11	2	69.00	0	0.00	69.00	2	1,255	0.16%
2018/10/01	1	97.50	0	0.00	97.50	1	1,154	0.09%
2018/09/14	0	0.00	10	85.00	89.50	-10	1,064	-0.94%
2018/09/13	11	87.50	0	0.00	84.20	11	1,057	1.04%
2018/09/12	3	87.83	2	86.70	85.40	1	1,028	0.10%
2018/09/10	1	103.50	1	103.50	103.50	0	957	0.00%
2018/09/03	2	121.00	2	118.00	118.00	0	928	0.00%
2018/08/30	8	120.00	8	126.06	119.50	0	927	0.00%
2018/08/29	6	123.83	6	118.00	124.00	0	910	0.00%
2018/08/24	10	116.00	10	122.00	120.00	0	862	0.00%
2018/08/22	1	116.00	1	120.00	117.50	0	819	0.00%
2018/08/20	12	100.00	12	103.50	102.00	0	780	0.00%
2018/08/14	12	102.50	12	98.60	99.60	0	815	0.00%
2018/08/08	1	140.00	0	0.00	138.00	1	791	0.13%
2018/08/01	1	147.00	1	142.50	143.50	0	864	0.00%
2018/07/31	1	145.50	1	144.50	144.50	0	888	0.00%
2018/07/27	1	147.00	0	0.00	145.50	1	896	0.11%
2018/07/26	1	145.00	1	144.00	144.00	0	920	0.00%
2018/07/25	2	145.00	0	0.00	140.50	2	919	0.22%
2018/07/19	0	0.00	2	140.75	143.50	-2	943	-0.21%
2018/07/10	1	154.00	0	0.00	152.50	1	1,020	0.10%
2018/07/06	1	156.00	1	153.00	155.00	0	1,103	0.00%
2018/07/02	1	152.50	0	0.00	151.50	1	1,262	0.08%
2018/06/25	1	149.00	0	0.00	150.00	1	1,329	0.08%
2018/06/22	1	152.00	0	0.00	150.00	1	1,370	0.07%
2018/06/19	3	168.67	3	166.33	165.00	0	1,368	0.00%
2018/06/14	6	167.83	7	168.00	167.00	-1	1,366	-0.07%
2018/06/11	0	0.00	1	163.00	162.50	-1	1,464	-0.07%
2018/06/08	2	156.50	0	0.00	160.00	2	1,466	0.14%
2018/05/31	0	0.00	1	161.00	159.00	-1	1,538	-0.07%
2018/05/29	1	165.00	5	167.10	165.50	-4	1,526	-0.26%
2018/05/28	5	164.50	0	0.00	164.50	5	1,518	0.33%
2018/05/23	0	0.00	1	165.00	172.00	-1	1,496	-0.07%
2018/05/22	3	171.17	1	171.50	167.00	2	1,484	0.13%
2018/05/21	2	170.75	4	164.88	162.50	-2	1,454	-0.14%
2018/05/18	0	0.00	6	155.42	160.00	-6	1,415	-0.42%
2018/05/17	2	153.50	5	152.30	148.50	-3	1,429	-0.21%
2018/05/16	5	148.50	0	0.00	148.50	5	1,471	0.34%
2018/05/15	3	146.83	2	149.25	150.50	1	1,508	0.07%
2018/05/14	2	142.50	0	0.00	150.00	2	1,558	0.13%
2018/05/09	1	145.00	1	142.00	145.00	0	1,614	0.00%
2018/05/03	2	136.75	1	139.00	138.00	1	1,684	0.06%
2018/04/25	0	0.00	1	145.50	149.50	-1	1,848	-0.05%
2018/04/24	0	0.00	1	144.50	149.50	-1	1,854	-0.05%
2018/04/23	1	150.50	1	152.00	148.50	0	1,851	0.00%
2018/04/19	0	0.00	1	162.50	160.50	-1	1,857	-0.05%
2018/04/16	4	166.88	3	165.33	165.00	1	1,909	0.05%
2018/04/13	1	164.00	2	167.00	167.50	-1	1,928	-0.05%
2018/04/11	1	157.50	5	160.00	157.50	-4	1,942	-0.21%
2018/04/10	13	159.00	14	161.50	165.00	-1	1,948	-0.05%
2018/04/09	0	0.00	6	150.50	150.00	-6	1,949	-0.31%
2018/04/03	5	149.50	0	0.00	150.00	5	1,952	0.26%
2018/03/31	1	148.00	0	0.00	150.00	1	1,989	0.05%
2018/03/27	4	147.13	7	149.07	147.50	-3	2,119	-0.14%
2018/03/23	1	133.00	1	138.00	139.00	0	2,166	0.00%
2018/03/22	0	0.00	1	146.00	141.50	-1	2,222	-0.05%
2018/03/21	5	149.20	1	147.50	146.00	4	2,244	0.18%
2018/03/15	4	153.00	4	153.50	151.50	0	2,193	0.00%
2018/03/09	0	0.00	1	144.00	143.00	-1	2,152	-0.05%
2018/03/07	4	136.63	1	137.00	134.50	3	2,185	0.14%
2018/03/02	1	131.00	0	0.00	132.00	1	2,336	0.04%
2018/02/26	1	134.00	0	0.00	133.50	1	2,548	0.04%
2018/02/22	3	131.17	0	0.00	133.00	3	2,618	0.11%
2018/02/09	13	114.65	13	119.88	125.00	0	2,602	0.00%
2018/02/07	2	138.25	2	141.25	137.50	0	2,534	0.00%
2018/02/06	1	130.00	0	0.00	135.00	1	2,533	0.04%
2018/02/05	2	143.50	1	140.50	144.00	1	2,563	0.04%
2018/02/02	1	156.00	1	153.50	154.00	0	2,559	0.00%
2018/02/01	2	159.50	2	155.50	155.00	0	2,609	0.00%
2018/01/31	0	0.00	2	152.00	151.50	-2	2,576	-0.08%
2018/01/26	1	152.50	1	146.00	146.00	0	2,581	0.00%
2018/01/25	1	153.00	0	0.00	150.50	1	2,594	0.04%
2018/01/24	12	157.75	12	152.08	152.00	0	2,631	0.00%
2018/01/23	1	150.50	3	156.17	158.00	-2	2,673	-0.07%
2018/01/18	1	146.00	0	0.00	146.00	1	2,804	0.04%
2018/01/08	1	144.50	1	142.50	146.50	0	3,217	0.00%
2018/01/05	1	151.00	2	154.50	154.50	-1	3,179	-0.03%
2018/01/04	2	153.50	0	0.00	154.00	2	3,172	0.06%
2018/01/03	8	145.25	9	149.28	152.50	-1	3,114	-0.03%