訊芯-KY (6451)-國票-北高雄券商分點個股進出

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
227.0
漲跌
▲20.5
漲幅
+9.93%
成交量
3,571張
產業
上市半導體類股
387人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

訊芯-KY (6451)籌碼相關－國票-北高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-北高雄券商分點個股進出
國票-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/17	0	0.00	2.1	225.54	227.00	-2.1	4,508	-0.05%
2024/06/14	17	207.38	16	209.44	206.50	1	4,554	0.02%
2024/06/13	1.1	209.39	6	198.83	212.00	-4.9	4,430	-0.11%
2024/06/12	1	189.05	0.1	192.00	193.00	0.9	4,209	0.02%
2024/06/04	3	189.67	2	189.00	182.50	1	4,210	0.02%
2024/06/03	0	192.50	0	0.00	191.00	0	4,194	0.00%
2024/05/30	1	189.51	0	0.00	184.50	1	4,187	0.02%
2024/05/29	0.1	192.00	1	191.00	193.50	-0.9	4,177	-0.02%
2024/05/28	0.1	198.10	1.2	195.34	196.50	-1.1	4,128	-0.03%
2024/05/27	2	189.50	3.1	187.53	186.00	-1.1	4,060	-0.03%
2024/05/24	2	182.01	0.1	183.50	182.00	1.9	4,173	0.05%
2024/05/22	0	0.00	2.1	188.03	188.00	-2.1	4,283	-0.05%
2024/05/21	2	181.96	2	183.50	180.50	0	4,425	0.00%
2024/05/20	2	184.46	0	0.00	182.00	2	4,547	0.04%
2024/05/16	7	188.21	1	187.50	183.00	6	4,625	0.13%
2024/05/15	3	183.60	14	187.86	192.00	-11	4,539	-0.24%
2024/05/14	2	184.53	2	187.25	182.00	0	4,392	0.00%
2024/05/13	1.1	176.14	1	179.00	177.00	0.1	4,291	0.00%
2024/05/10	7	175.50	0	0.00	171.00	7	4,285	0.16%
2024/05/08	0	183.00	0.4	182.28	182.00	-0.4	4,415	-0.01%
2024/05/07	0.3	178.50	0.3	184.47	182.00	0	4,497	0.00%
2024/05/06	7.4	186.27	2.6	188.09	183.00	4.9	4,457	0.11%
2024/05/03	2.1	186.50	11	187.55	194.00	-8.9	4,233	-0.21%
2024/05/02	5	177.03	0	0.00	176.50	5	4,001	0.13%
2024/04/30	22.5	181.78	22	182.99	182.00	0.5	4,001	0.01%
2024/04/29	17.1	174.86	42.1	175.77	179.50	-25	3,881	-0.64%
2024/04/26	19.1	171.27	15	173.70	164.00	4.1	3,796	0.11%
2024/04/24	1	153.00	0	0.00	151.50	1	3,783	0.03%
2024/04/22	0	0.00	5	146.50	144.00	-5	4,055	-0.12%
2024/04/18	5	159.00	0	0.00	156.00	5	4,547	0.11%
2024/04/17	0	0.00	1	156.50	155.00	-1	4,729	-0.02%
2024/04/15	1	159.00	0	0.00	156.50	1	4,796	0.02%
2024/04/12	1	169.50	0	0.00	164.50	1	4,839	0.02%
2024/04/11	1	167.50	4	165.50	166.00	-3	4,849	-0.06%
2024/04/10	4	170.75	1	174.00	168.00	3	4,842	0.06%
2024/04/09	2	168.00	0	0.00	168.00	2	4,824	0.04%
2024/04/08	1	175.50	0	0.00	170.00	1	4,804	0.02%
2024/04/03	5	175.30	0	0.00	174.50	5	4,789	0.10%
2024/04/02	1	179.00	0	0.00	174.00	1	4,780	0.02%
2024/04/01	2	178.50	1	179.00	179.00	1	4,754	0.02%
2024/03/29	0	0.00	2	182.50	176.50	-2	4,731	-0.04%
2024/03/27	1	190.50	1	190.00	190.50	0	4,665	0.00%
2024/03/25	1	199.00	1	205.00	199.00	0	4,660	0.00%
2024/03/22	0	0.00	2	200.00	200.00	-2	4,640	-0.04%
2024/03/21	1	195.50	0	0.00	198.00	1	4,625	0.02%
2024/03/19	7	203.14	5	211.00	202.00	2	4,611	0.04%
2024/03/14	1	195.00	0	0.00	188.50	1	4,533	0.02%
2024/03/13	0	0.00	2	210.00	201.00	-2	4,499	-0.04%
2024/03/12	5	203.90	4.3	206.09	206.50	0.8	4,414	0.02%
2024/03/11	3.3	198.01	3	200.50	205.00	0.3	4,396	0.01%
2024/03/08	0	0.00	4	201.50	189.50	-4	4,359	-0.09%
2024/03/07	2	203.50	0	0.00	202.00	2	4,337	0.05%
2024/03/06	0	0.00	10.1	209.01	207.00	-10.1	4,378	-0.23%
2024/03/05	10	205.40	0.1	201.50	206.50	9.9	4,383	0.23%
2024/03/04	0	0.00	1	212.29	203.00	-1	4,512	-0.02%
2024/03/01	7.1	210.40	0.3	214.50	208.00	6.8	4,505	0.15%
2024/02/29	3.3	218.42	0	0.00	219.50	3.3	4,502	0.07%
2024/02/27	2	229.69	4	228.50	217.00	-2	4,487	-0.04%
2024/02/26	1	224.46	0	0.00	220.00	1	4,374	0.02%
2024/02/23	1.1	229.27	1	214.50	220.50	0.1	4,444	0.00%
2024/02/22	2	228.25	3	228.62	224.00	-1	4,497	-0.02%
2024/02/21	2	207.84	0	0.00	216.50	2	4,346	0.05%
2024/02/20	1	198.50	4	198.50	197.00	-3	4,299	-0.07%
2024/02/19	1	180.00	1.1	179.50	180.50	-0.1	4,296	0.00%
2024/02/16	3.1	188.50	0.1	187.00	182.50	3	4,364	0.07%
2024/02/15	2.1	183.55	1.2	185.35	190.50	0.9	4,382	0.02%
2024/02/05	0	0.00	1.1	182.25	187.00	-1.1	4,318	-0.03%
2024/02/02	0	0.00	0.1	187.50	186.50	-0.1	4,281	0.00%
2024/02/01	1	184.00	1	188.00	184.50	0	4,264	0.00%
2024/01/31	0.2	189.70	2	190.50	187.50	-1.8	4,185	-0.04%
2024/01/30	1.1	184.57	1	189.41	187.00	0.1	4,075	0.00%
2024/01/29	2	177.53	2	180.05	182.00	0	3,976	0.00%
2024/01/24	2	184.25	1	185.00	180.00	1	3,991	0.03%
2024/01/23	0	0.00	0.1	187.25	183.50	-0.1	3,994	0.00%
2024/01/22	0	0.00	0.1	183.00	183.00	-0.1	3,980	0.00%
2024/01/19	1	181.50	0	0.00	183.00	1	3,996	0.03%
2024/01/18	0	0.00	2	187.25	187.50	-2	4,024	-0.05%
2024/01/17	3	186.17	0	190.00	190.00	3	4,041	0.07%
2024/01/16	0	186.00	0	0.00	181.00	0	3,969	0.00%
2024/01/15	2	193.45	6.1	192.71	197.50	-4	3,835	-0.10%
2024/01/12	7	185.93	4	187.00	188.50	3	3,675	0.08%
2024/01/11	1.1	167.65	3	168.50	175.00	-1.9	3,455	-0.05%
2024/01/10	0	0.00	0.1	147.50	159.50	-0.1	3,333	0.00%
2024/01/09	3	156.33	0	152.50	152.00	3	3,380	0.09%
2024/01/08	1	156.99	8	155.06	155.50	-7	3,398	-0.21%
2024/01/05	4	149.00	2	149.50	149.00	2	3,435	0.06%
2024/01/03	0	0.00	0.2	141.00	142.00	-0.2	3,755	0.00%
2024/01/02	1	138.50	0	0.00	138.50	1	4,103	0.02%
2023/12/29	0.2	139.50	0	0.00	138.50	0.2	4,574	0.00%
2023/12/27	1	142.00	0	0.00	142.00	1	5,143	0.02%
2023/12/25	0	0.00	1	145.00	144.50	-1	5,390	-0.02%
2023/12/20	0	0.00	1	150.00	150.50	-1	5,911	-0.02%
2023/12/19	2	143.75	0	0.00	143.50	2	6,037	0.03%
2023/12/18	0	0.00	2	142.50	142.00	-2	6,194	-0.03%
2023/12/15	1	146.00	0	0.00	144.00	1	6,262	0.02%
2023/12/14	2	149.00	0	0.00	147.50	2	6,379	0.03%
2023/12/04	0	0.00	1	161.00	157.50	-1	7,166	-0.01%
2023/12/01	1.1	161.31	3.1	165.95	164.00	-2	7,113	-0.03%
2023/11/30	1.1	164.83	0.1	163.22	163.00	1	7,023	0.01%
2023/11/29	4.1	167.63	4.1	167.84	165.00	0	6,967	0.00%
2023/11/28	0	0.00	0.1	161.00	159.50	-0.1	6,781	0.00%
2023/11/27	3	161.83	7	158.86	156.00	-4	6,741	-0.06%
2023/11/24	3.1	161.02	0	0.00	162.50	3.1	6,668	0.05%
2023/11/22	3	160.34	1	159.00	160.50	2	6,548	0.03%
2023/11/21	0.1	156.50	6	155.67	160.50	-5.9	6,403	-0.09%
2023/11/20	4	147.50	2	148.50	146.00	2	6,235	0.03%
2023/11/17	0	0.00	5	146.90	148.50	-5	6,141	-0.08%
2023/11/16	8	141.56	6	141.75	144.50	2	6,048	0.03%
2023/11/15	0	0.00	1	137.50	135.00	-1	5,923	-0.02%
2023/11/14	1	133.00	4	129.50	130.50	-3	5,823	-0.05%
2023/11/10	0	0.00	0.1	117.50	118.00	-0.1	5,700	0.00%
2023/11/09	1	119.00	0	0.00	119.50	1	5,680	0.02%
2023/11/08	2	121.00	3.1	119.85	121.50	-1.1	5,637	-0.02%
2023/11/07	1	124.00	1.8	122.90	122.00	-0.8	5,611	-0.01%
2023/11/06	0.6	127.00	0.2	125.50	125.50	0.4	5,594	0.01%
2023/11/03	0	0.00	0.1	127.00	123.50	-0.1	5,585	0.00%
2023/11/02	0.2	127.00	0.3	129.00	126.50	-0.1	5,562	0.00%
2023/11/01	0.1	124.00	0	0.00	122.50	0.1	5,514	0.00%
2023/10/31	0.3	126.05	1.1	124.50	124.00	-0.9	5,484	-0.02%
2023/10/30	2	130.75	0	0.00	130.50	2	5,435	0.04%
2023/10/27	2.2	133.99	1.1	134.27	133.00	1.1	5,397	0.02%
2023/10/26	0.1	139.50	0	0.00	136.00	0.1	5,360	0.00%
2023/10/25	0.1	147.00	0	0.00	145.00	0.1	5,272	0.00%
2023/10/24	1	145.00	2	147.75	149.00	-1	5,181	-0.02%
2023/10/23	0	0.00	0.2	151.00	148.00	-0.2	5,131	0.00%
2023/10/20	0.2	146.80	0.2	149.00	151.50	0.1	5,123	0.00%
2023/10/19	5	152.80	0.2	150.63	153.00	4.8	5,105	0.09%
2023/10/18	1	148.00	1.3	148.73	149.00	-0.3	5,046	-0.01%
2023/10/17	1	152.50	1.2	157.25	150.50	-0.2	5,071	0.00%
2023/10/16	1	150.00	5.2	149.00	151.00	-4.2	4,957	-0.08%
2023/10/13	11	151.32	11	152.95	150.00	0	4,912	0.00%
2023/10/12	7	152.14	8	154.31	151.00	-1	4,824	-0.02%
2023/10/11	1	148.50	1	146.00	145.50	0	4,653	0.00%
2023/10/06	15	162.30	4.2	163.52	157.50	10.8	4,474	0.24%
2023/10/05	8.3	169.88	12.3	171.04	170.50	-4	4,125	-0.10%
2023/10/04	14.4	160.31	7.1	160.72	163.00	7.3	3,664	0.20%
2023/10/03	1	156.00	1.2	160.56	163.00	-0.2	3,208	-0.01%
2023/10/02	1.3	138.20	4.1	144.05	148.50	-2.7	3,116	-0.09%
2023/09/28	0	134.00	1.1	138.98	135.00	-1.1	2,998	-0.04%
2023/09/27	11.2	141.62	6.2	141.59	140.00	5	2,951	0.17%
2023/09/26	0.2	142.50	5.2	142.00	141.00	-5	2,879	-0.17%
2023/09/25	1.1	139.41	1	141.50	138.50	0.1	2,779	0.00%
2023/09/22	1.1	140.41	3	142.15	144.50	-1.9	2,860	-0.07%
2023/09/21	7	140.30	2	139.00	138.00	5	2,775	0.18%
2023/09/20	1	135.00	0	0.00	136.50	1	2,625	0.04%
2023/09/19	1	137.00	1	139.00	139.00	0	2,546	0.00%
2023/09/18	2	134.75	3	136.67	141.00	-1	2,414	-0.04%
2023/09/15	4	133.75	2	133.75	134.00	2	2,159	0.09%
2023/09/14	9	129.11	10	131.00	136.50	-1	1,952	-0.05%
2023/09/13	2	121.00	2	123.50	124.50	0	1,733	0.00%
2023/09/11	2	113.00	1	115.50	118.00	1	1,557	0.06%
2023/07/19	0	0.00	1	127.50	131.00	-1	1,123	-0.09%
2023/07/18	1	126.00	1	121.50	124.00	0	1,102	0.00%
2023/07/17	2	130.00	2	132.50	131.50	0	1,085	0.00%
2023/07/13	0	0.00	1	124.00	123.00	-1	1,056	-0.09%
2023/07/10	1	119.00	0	0.00	120.00	1	1,019	0.10%
2023/07/07	1	123.00	0.1	120.00	122.50	0.9	1,001	0.09%
2023/07/05	0.1	125.50	2.2	122.45	126.50	-2.1	965	-0.22%
2023/07/04	2	121.75	3	123.00	125.00	-1	887	-0.11%
2023/06/30	5	105.50	7.1	106.59	108.00	-2.1	620	-0.34%
2023/06/29	0	0.00	4	98.40	98.40	-4	405	-0.99%
2023/06/28	0.3	88.98	0	0.00	89.50	0.3	327	0.09%
2023/06/19	0	0.00	8	86.00	85.90	-8	296	-2.70%
2023/06/01	0	0.00	1	91.40	90.80	-1	320	-0.31%
2023/05/30	0	0.00	2	90.00	89.00	-2	311	-0.64%
2023/05/26	0	0.00	1	90.30	88.10	-1	305	-0.33%
2023/05/23	0	0.00	2	89.90	89.60	-2	274	-0.73%
2023/05/22	0	0.00	2	88.00	87.20	-2	257	-0.78%
2023/05/12	1	80.00	0	0.00	80.50	1	234	0.43%
2023/05/11	1	80.00	0	0.00	79.60	1	245	0.41%
2023/03/29	1	81.50	0	0.00	81.20	1	374	0.27%
2023/03/07	1	87.70	1	88.50	88.60	0	515	0.00%
2023/03/03	1	86.70	0	0.00	86.20	1	510	0.20%
2023/02/24	1	86.80	0	0.00	86.30	1	511	0.20%
2023/02/20	1	88.70	0	0.00	88.60	1	522	0.19%
2023/02/16	0	0.00	2	88.60	88.40	-2	522	-0.38%
2023/02/14	1	85.80	0	0.00	85.90	1	517	0.19%
2023/02/10	1	85.80	0	0.00	85.50	1	515	0.19%
2023/02/09	4	88.10	4	87.40	87.00	0	509	0.00%
2023/02/08	0	0.00	1	86.40	86.30	-1	497	-0.20%
2023/02/02	0	0.00	2	86.90	87.80	-2	480	-0.42%
2023/01/31	0	0.00	1	84.60	84.20	-1	469	-0.21%
2023/01/30	0	0.00	1	85.80	85.40	-1	464	-0.22%
2023/01/12	1	79.80	0	0.00	79.70	1	450	0.22%
2023/01/10	1	80.10	0	0.00	80.10	1	446	0.22%
2022/12/30	1	82.20	0	0.00	81.50	1	433	0.23%
2022/12/27	1	88.20	0	0.00	87.70	1	414	0.24%
2022/12/26	1	87.60	0	0.00	88.20	1	412	0.24%
2022/12/23	0	0.00	1	91.00	89.60	-1	407	-0.25%
2022/12/20	0	0.00	1	93.80	91.50	-1	361	-0.28%
2022/12/15	0	0.00	1	93.80	94.00	-1	334	-0.30%
2022/12/14	0	0.00	1	92.50	92.00	-1	316	-0.32%
2022/12/13	2	90.90	0	0.00	90.40	2	296	0.67%
2022/12/12	0	0.00	1	89.60	89.40	-1	272	-0.37%
2022/12/09	0	0.00	1	86.70	86.50	-1	235	-0.42%
2022/12/02	0	0.00	3	81.97	81.60	-3	234	-1.28%
2022/11/22	1	75.60	2	76.50	76.00	-1	247	-0.40%
2022/11/21	3	78.13	0	0.00	76.40	3	252	1.19%
2022/09/28	1	84.30	1	83.40	82.60	0	240	0.00%
2022/09/23	1	90.70	0	0.00	86.50	1	230	0.43%
2022/09/22	1	87.70	0	0.00	90.30	1	224	0.45%
2022/09/12	1	91.70	2	95.60	91.50	-1	204	-0.49%
2022/09/05	1	83.90	1	84.40	84.50	0	179	0.00%
2022/09/02	1	84.70	1	86.30	85.20	0	179	0.00%
2022/08/31	1	83.60	1	85.20	84.70	0	178	0.00%
2022/08/26	0	0.00	1	84.20	83.10	-1	165	-0.60%
2022/08/24	0	0.00	2	82.25	81.90	-2	156	-1.28%
2022/08/11	2	80.60	0	0.00	79.30	2	142	1.40%
2022/08/10	1	81.00	0	0.00	80.30	1	137	0.73%
2022/02/11	0	0.00	2	88.90	88.80	-2	442	-0.45%
2022/01/26	0	0.00	1	88.50	87.60	-1	466	-0.21%
2022/01/25	0	0.00	4	88.35	88.10	-4	470	-0.85%
2022/01/13	1	90.40	0	0.00	90.10	1	485	0.21%
2022/01/05	0	0.00	1	94.90	94.00	-1	481	-0.21%
2021/12/14	0	0.00	1	97.50	95.80	-1	489	-0.20%
2021/12/08	0	0.00	1	97.00	96.40	-1	471	-0.21%
2021/12/07	1	96.20	1	98.60	98.40	0	471	0.00%
2021/12/03	1	96.60	0	0.00	96.70	1	432	0.23%
2021/11/26	2	95.75	1	98.50	95.70	1	425	0.24%
2021/11/25	0	0.00	1	98.70	99.50	-1	416	-0.24%
2021/11/23	0	0.00	1	103.00	101.50	-1	395	-0.25%
2021/11/22	0	0.00	3	104.67	105.50	-3	356	-0.84%
2021/11/17	0	0.00	3	94.20	93.80	-3	293	-1.02%
2021/11/08	2	95.60	1	97.00	96.00	1	307	0.32%
2021/11/05	0	0.00	1	91.50	91.30	-1	303	-0.33%
2021/10/22	0	0.00	1	91.50	91.10	-1	338	-0.30%
2021/10/13	1	89.10	0	0.00	89.00	1	425	0.24%
2021/10/06	0	0.00	2	88.30	86.40	-2	475	-0.42%
2021/10/04	1	82.90	0	0.00	82.80	1	493	0.20%
2021/09/29	1	88.50	0	0.00	88.30	1	502	0.20%
2021/09/22	1	89.70	0	0.00	89.40	1	585	0.17%
2021/09/08	0	0.00	2	90.35	90.10	-2	657	-0.30%
2021/09/03	2	96.70	2	96.10	95.40	0	689	0.00%
2021/09/02	0	0.00	2	95.80	96.00	-2	693	-0.29%
2021/08/26	2	94.50	0	0.00	95.20	2	711	0.28%
2021/08/25	0	0.00	2	96.20	95.90	-2	719	-0.28%
2021/08/17	1	91.00	0	0.00	90.90	1	766	0.13%
2021/08/11	0	0.00	5	97.54	95.60	-5	782	-0.64%
2021/08/09	3	99.33	0	0.00	98.80	3	824	0.36%
2021/08/02	2	106.00	0	0.00	106.00	2	853	0.23%
2021/07/30	0	0.00	1	109.00	106.50	-1	866	-0.12%
2021/07/29	1	105.00	1	104.00	105.50	0	862	0.00%
2021/07/26	0	0.00	1	107.50	106.50	-1	874	-0.11%
2021/07/23	1	105.00	0	0.00	106.50	1	875	0.11%
2021/07/22	3	107.33	0	0.00	106.50	3	868	0.35%
2021/07/21	2	114.00	0	0.00	114.00	2	852	0.23%
2021/07/15	0	0.00	1	120.00	119.00	-1	832	-0.12%
2021/07/14	0	0.00	4	120.75	118.50	-4	823	-0.49%
2021/07/13	0	0.00	2	116.75	116.50	-2	798	-0.25%
2021/07/12	4	114.25	0	0.00	113.50	4	785	0.51%
2021/07/08	2	118.00	0	0.00	118.50	2	783	0.26%
2021/07/06	3	120.83	0	0.00	120.00	3	812	0.37%
2021/07/05	0	0.00	6	122.50	123.00	-6	820	-0.73%
2021/07/02	0	0.00	1	118.00	118.50	-1	843	-0.12%
2021/07/01	1	115.50	0	0.00	115.00	1	849	0.12%
2021/06/30	3	118.67	0	0.00	117.00	3	856	0.35%
2021/06/29	1	117.00	4	120.50	119.00	-3	853	-0.35%
2021/06/28	2	116.75	0	0.00	116.00	2	845	0.24%
2021/06/25	4	118.25	0	0.00	117.50	4	851	0.47%
2021/06/18	0	0.00	2	120.00	119.00	-2	868	-0.23%
2021/06/16	1	118.00	0	0.00	114.50	1	872	0.11%
2021/06/15	2	118.50	4	117.50	117.50	-2	880	-0.23%
2021/06/11	0	0.00	1	114.50	115.00	-1	888	-0.11%
2021/06/10	1	115.00	0	0.00	114.00	1	892	0.11%
2021/06/02	0	0.00	1	113.00	112.50	-1	927	-0.11%
2021/06/01	1	115.50	1	115.00	114.50	0	928	0.00%
2021/05/25	1	108.00	1	111.50	108.50	0	947	0.00%
2021/05/17	3	102.17	3	99.10	96.70	0	1,027	0.00%
2021/05/12	0	0.00	1	92.30	93.40	-1	1,034	-0.10%
2021/05/05	3	100.67	0	0.00	99.20	3	1,109	0.27%
2021/05/03	1	105.00	0	0.00	103.50	1	1,173	0.09%
2021/04/28	1	112.00	1	113.00	112.00	0	1,240	0.00%
2021/04/27	2	110.25	2	113.00	114.00	0	1,305	0.00%
2021/04/26	2	111.75	0	0.00	110.00	2	1,334	0.15%
2021/04/23	0	0.00	2	112.25	111.50	-2	1,375	-0.15%
2021/04/16	1	115.50	0	0.00	116.00	1	1,839	0.05%
2021/04/14	1	116.00	1	111.00	112.00	0	2,288	0.00%
2021/04/12	2	119.75	3	120.50	118.50	-1	2,438	-0.04%
2021/04/08	0	0.00	6	129.58	129.00	-6	2,583	-0.23%
2021/04/07	2	124.75	0	0.00	126.00	2	2,592	0.08%
2021/04/01	3	123.83	2	121.75	121.50	1	2,692	0.04%
2021/03/31	2	126.00	0	0.00	125.50	2	2,764	0.07%
2021/03/30	1	125.50	0	0.00	126.00	1	2,848	0.04%
2021/03/29	1	125.00	1	124.50	124.50	0	2,894	0.00%
2021/03/25	1	124.00	0	0.00	123.00	1	2,912	0.03%
2021/03/24	0	0.00	6	124.00	124.00	-6	2,918	-0.21%
2021/03/23	3	125.17	0	0.00	124.00	3	2,931	0.10%
2021/03/22	1	122.50	6	124.33	127.00	-5	2,936	-0.17%
2021/03/18	6	126.42	0	0.00	125.00	6	2,949	0.20%
2021/03/17	0	0.00	2	125.00	123.00	-2	2,962	-0.07%
2021/03/16	1	121.00	0	0.00	121.50	1	2,980	0.03%
2021/03/15	1	120.00	0	0.00	121.00	1	3,095	0.03%
2021/03/12	1	121.50	1	120.50	121.50	0	3,155	0.00%
2021/03/11	1	118.00	2	119.50	121.50	-1	3,248	-0.03%
2021/03/10	0	0.00	1	120.00	117.00	-1	3,264	-0.03%
2021/03/09	2	116.75	0	0.00	117.50	2	3,294	0.06%
2021/03/05	1	117.00	1	119.00	118.00	0	3,326	0.00%
2021/03/02	0	0.00	1	122.00	119.50	-1	3,434	-0.03%
2021/02/26	2	123.75	0	0.00	123.00	2	3,452	0.06%
2021/02/25	3	130.83	1	128.00	127.00	2	3,475	0.06%
2021/02/24	0	0.00	2	134.25	129.00	-2	3,509	-0.06%
2021/02/23	1	130.50	1	130.50	130.50	0	3,565	0.00%
2021/02/22	1	129.50	2	131.50	131.50	-1	3,599	-0.03%
2021/02/18	0	0.00	5	128.00	129.00	-5	3,761	-0.13%
2021/02/05	2	124.00	2	125.25	124.50	0	3,749	0.00%
2021/02/04	4	123.13	0	0.00	123.00	4	3,833	0.10%
2021/02/03	1	126.00	0	0.00	126.00	1	3,862	0.03%
2021/02/02	0	0.00	1	127.00	128.50	-1	3,851	-0.03%
2021/02/01	1	123.00	0	0.00	124.00	1	3,828	0.03%
2021/01/29	2	130.75	1	126.00	125.00	1	3,795	0.03%
2021/01/28	4	129.50	2	131.50	129.50	2	3,774	0.05%
2021/01/26	2	132.75	0	0.00	131.00	2	3,738	0.05%
2021/01/25	6	137.42	0	0.00	135.50	6	3,698	0.16%
2021/01/22	0	0.00	11	140.50	141.00	-11	3,659	-0.30%
2021/01/21	2	135.75	4	136.38	135.50	-2	3,617	-0.06%
2021/01/20	4	136.25	3	140.67	133.00	1	3,587	0.03%
2021/01/19	12	138.96	0	0.00	140.00	12	3,522	0.34%
2021/01/18	1	142.50	1	141.00	141.00	0	3,479	0.00%
2021/01/15	3	142.50	4	144.13	142.00	-1	3,431	-0.03%
2021/01/14	3	144.50	5	145.60	144.50	-2	3,351	-0.06%
2021/01/13	5	141.00	0	0.00	140.00	5	3,250	0.15%
2021/01/12	8	144.94	1	146.50	139.00	7	3,183	0.22%
2021/01/11	0	0.00	2	147.50	148.00	-2	3,068	-0.07%
2021/01/08	17	145.44	3	146.00	149.50	14	2,950	0.47%
2021/01/07	1	135.50	9	138.39	145.00	-8	2,671	-0.30%
2021/01/06	8	131.00	1	140.50	132.00	7	2,498	0.28%
2021/01/05	1	138.50	12	135.21	136.00	-11	2,390	-0.46%
2021/01/04	3	135.67	11	135.32	136.00	-8	2,326	-0.34%
2020/12/31	3	129.33	0	0.00	130.00	3	2,203	0.14%
2020/12/30	5	127.10	9	129.83	130.50	-4	2,137	-0.19%
2020/12/29	5	128.20	4	130.00	126.50	1	2,084	0.05%
2020/12/28	4	128.00	5.2	130.10	127.50	-1.2	2,022	-0.06%
2020/12/25	13.1	126.33	6	127.42	128.50	7.1	1,959	0.36%
2020/12/24	2.1	125.76	6	125.92	126.00	-3.9	1,870	-0.21%
2020/12/23	2	117.00	2	119.50	120.50	0	1,776	0.00%
2020/12/18	1	120.00	0	0.00	118.50	1	1,696	0.06%
2020/12/17	1	118.50	0	0.00	120.50	1	1,682	0.06%
2020/12/16	0	0.00	1	121.00	119.50	-1	1,668	-0.06%
2020/12/15	1	118.50	0	0.00	117.50	1	1,660	0.06%
2020/12/14	1	123.50	1	120.50	120.50	0	1,641	0.00%
2020/12/11	3	121.67	0	0.00	121.50	3	1,637	0.18%
2020/12/10	10	125.00	0	0.00	124.00	10	1,600	0.62%
2020/12/09	1	125.50	8	127.75	128.00	-7	1,559	-0.45%
2020/12/08	3	123.83	1	123.50	123.50	2	1,443	0.14%
2020/12/07	0	0.00	8	125.88	127.50	-8	1,383	-0.58%
2020/12/04	4	120.88	0	0.00	119.50	4	1,284	0.31%
2020/12/03	5	122.20	4	123.75	121.50	1	1,257	0.08%
2020/12/02	1	120.50	0	0.00	120.50	1	1,217	0.08%
2020/12/01	1	120.00	0	0.00	120.00	1	1,198	0.08%
2020/11/27	1	121.00	0	0.00	121.00	1	1,182	0.08%
2020/11/26	0	0.00	3	123.67	124.00	-3	1,163	-0.26%
2020/11/25	3	118.67	0	0.00	121.00	3	1,069	0.28%
2020/11/24	4	118.88	0	0.00	118.50	4	1,042	0.38%
2020/11/20	0	0.00	2	121.25	118.50	-2	965	-0.21%
2020/11/19	2	116.25	2	119.25	117.50	0	894	0.00%
2020/11/18	1	119.00	0	0.00	119.50	1	855	0.12%
2020/11/17	3	119.50	13.3	118.16	117.50	-10.3	788	-1.31%
2020/11/12	0	0.00	6	107.00	109.50	-6	665	-0.90%
2020/11/11	3	101.00	1	105.50	105.50	2	561	0.36%
2020/11/06	0	0.00	1	96.30	95.80	-1	533	-0.19%
2020/11/05	1	94.20	0	0.00	94.30	1	577	0.17%
2020/10/30	1	94.40	0	0.00	92.00	1	675	0.15%
2020/10/20	0	0.00	1	102.00	100.00	-1	855	-0.12%
2020/10/08	1	100.50	0	0.00	102.00	1	1,060	0.09%
2020/09/21	0	0.00	3	102.50	101.50	-3	1,779	-0.17%
2020/09/18	1	104.50	2	106.75	103.50	-1	1,908	-0.05%
2020/09/17	1	103.50	0	0.00	105.50	1	1,985	0.05%
2020/09/16	0	0.00	1	103.00	103.50	-1	1,996	-0.05%
2020/09/14	1	100.00	0	0.00	101.50	1	2,011	0.05%
2020/09/11	1	99.00	0	0.00	99.00	1	2,029	0.05%
2020/09/07	1	104.00	1	105.50	102.00	0	2,072	0.00%
2020/09/03	0	0.00	1	109.50	105.00	-1	2,077	-0.05%
2020/08/31	1	106.50	5	105.50	105.00	-4	2,103	-0.19%
2020/08/26	1	105.50	1	107.50	107.00	0	2,174	0.00%
2020/08/24	1	102.50	0	0.00	102.00	1	2,180	0.05%
2020/08/21	0	0.00	1	100.50	102.50	-1	2,185	-0.05%
2020/08/20	2	98.35	0	0.00	98.30	2	2,180	0.09%
2020/08/19	0	0.00	1	106.50	106.00	-1	2,166	-0.05%
2020/08/18	3	110.67	1	109.00	109.00	2	2,165	0.09%
2020/08/17	3	112.33	3	111.00	110.50	0	2,176	0.00%
2020/08/14	1	108.00	0	0.00	109.00	1	2,181	0.05%
2020/08/13	4	109.38	1	107.00	107.00	3	2,183	0.14%
2020/08/11	4	112.63	1	109.00	108.50	3	2,184	0.14%
2020/08/10	1	116.50	4	116.75	115.50	-3	2,152	-0.14%
2020/08/07	1	113.50	0	0.00	112.00	1	2,108	0.05%
2020/08/06	5	114.50	2	114.00	114.00	3	2,106	0.14%
2020/08/04	2	110.25	0	0.00	112.50	2	2,109	0.09%
2020/08/03	2	110.25	0	0.00	109.50	2	2,113	0.09%
2020/07/30	1	107.00	1	109.00	109.50	0	2,137	0.00%
2020/07/29	1	104.50	0	0.00	106.50	1	2,137	0.05%
2020/07/24	1	114.00	0	0.00	113.00	1	2,156	0.05%
2020/07/23	1	115.00	0	0.00	114.50	1	2,168	0.05%
2020/07/22	2.3	116.26	0	0.00	116.00	2.3	2,208	0.10%
2020/07/21	1	120.00	0	0.00	117.50	1	2,193	0.05%
2020/07/17	2	117.50	0	0.00	117.00	2	2,208	0.09%
2020/07/15	9	123.67	9	122.00	118.50	0	2,224	0.00%
2020/07/14	5	119.00	0	0.00	121.00	5	2,276	0.22%
2020/07/13	15	128.77	17	127.21	128.50	-2	2,266	-0.09%
2020/07/10	2	129.50	5	125.50	122.50	-3	2,270	-0.13%
2020/07/09	30	130.90	62	131.36	127.50	-32	2,267	-1.41%
2020/07/08	48	126.60	22	125.07	129.50	26	2,153	1.21%
2020/07/07	4	121.38	2	120.50	118.00	2	2,087	0.10%
2020/07/03	0	0.00	3	116.83	117.00	-3	2,034	-0.15%
2020/07/02	3	115.17	5	116.00	116.00	-2	2,024	-0.10%
2020/06/30	4	110.75	4	112.50	110.50	0	1,906	0.00%
2020/06/29	6	110.92	0	0.00	109.50	6	1,893	0.32%
2020/06/24	2	107.75	5	109.00	113.00	-3	1,789	-0.17%
2020/06/23	1	103.00	0	0.00	103.00	1	1,759	0.06%
2020/06/19	1	104.00	1	105.50	105.00	0	1,812	0.00%
2020/06/18	0	0.00	1	104.00	104.00	-1	1,810	-0.06%
2020/06/17	1	101.50	0	0.00	101.00	1	1,805	0.06%
2020/06/10	0	0.00	1	107.50	107.50	-1	1,886	-0.05%
2020/06/08	1	110.00	0	0.00	108.50	1	1,950	0.05%
2020/06/05	1	112.00	0	0.00	112.00	1	1,954	0.05%
2020/06/04	1	113.00	0	0.00	111.00	1	1,992	0.05%
2020/06/03	1	109.50	0	0.00	111.00	1	2,031	0.05%
2020/06/02	3	111.17	4	113.50	110.00	-1	2,035	-0.05%
2020/05/27	1	108.00	5	107.50	107.00	-4	2,044	-0.20%
2020/05/26	0	0.00	1	111.50	108.00	-1	2,067	-0.05%
2020/05/22	3	109.00	0	0.00	105.00	3	2,079	0.14%
2020/05/21	0	0.00	3	111.33	111.50	-3	2,077	-0.14%
2020/05/20	1	107.00	0	0.00	108.00	1	2,083	0.05%
2020/05/19	5	106.50	1	107.00	107.00	4	2,100	0.19%
2020/05/18	1	103.00	0	0.00	102.00	1	2,109	0.05%
2020/05/15	1	106.00	0	0.00	104.00	1	2,129	0.05%
2020/05/14	2	109.00	0	0.00	103.00	2	2,129	0.09%
2020/05/13	3	110.00	0	0.00	110.50	3	2,129	0.14%
2020/05/12	1	111.50	2	113.25	111.50	-1	2,167	-0.05%
2020/05/11	0	0.00	3	112.83	112.50	-3	2,219	-0.14%
2020/05/08	0	0.00	2	114.50	113.50	-2	2,234	-0.09%
2020/05/06	0	0.00	5	114.20	113.00	-5	2,273	-0.22%
2020/05/04	1	112.00	0	0.00	112.00	1	2,332	0.04%
2020/04/30	2	115.25	2	116.25	115.50	0	2,398	0.00%
2020/04/29	1	112.50	0	0.00	112.00	1	2,392	0.04%
2020/04/28	5	111.60	0	0.00	112.50	5	2,433	0.21%
2020/04/27	2	111.00	0	0.00	109.50	2	2,416	0.08%
2020/04/24	1	107.50	0	0.00	108.50	1	2,384	0.04%
2020/04/23	2	109.50	1	112.00	108.00	1	2,485	0.04%
2020/04/22	0	0.00	0.1	107.50	108.00	-0.1	2,500	0.00%
2020/04/21	1	106.00	0	0.00	107.00	1	2,555	0.04%
2020/04/20	0	0.00	1	108.50	107.50	-1	2,623	-0.04%
2020/04/17	0	0.00	5	108.90	108.00	-5	2,740	-0.18%
2020/04/16	0.1	108.50	1	105.50	107.00	-0.9	2,772	-0.03%
2020/04/15	6	106.00	3	107.17	104.50	3	2,860	0.10%
2020/04/14	1	96.20	4	99.45	103.50	-3	2,855	-0.11%
2020/04/13	1	95.20	0	0.00	94.20	1	2,909	0.03%
2020/04/10	1	94.80	0	0.00	94.80	1	2,978	0.03%
2020/04/09	2	97.30	0	0.00	95.20	2	3,048	0.07%
2020/04/08	2	97.10	0	0.00	98.90	2	3,088	0.06%
2020/04/07	2	94.30	0	0.00	95.10	2	3,273	0.06%
2020/04/06	0	0.00	2	88.80	90.10	-2	3,379	-0.06%
2020/04/01	0	0.00	2	87.90	87.90	-2	3,546	-0.06%
2020/03/30	2	82.70	2	86.40	86.70	0	3,650	0.00%
2020/03/27	4	88.08	2	92.00	86.90	2	3,640	0.05%
2020/03/26	2	88.70	0	0.00	89.90	2	3,585	0.06%
2020/03/25	0	0.00	2	84.00	84.30	-2	3,527	-0.06%
2020/03/24	0	0.00	2	75.65	76.70	-2	3,525	-0.06%
2020/03/20	2	76.50	0	0.00	75.30	2	3,543	0.06%
2020/03/19	2	72.55	0	0.00	70.20	2	3,518	0.06%
2020/03/13	0	0.00	2	90.10	94.00	-2	3,554	-0.06%
2020/03/09	0	0.00	17	116.29	112.00	-17	3,501	-0.49%
2020/03/03	1	131.00	0	0.00	129.00	1	3,652	0.03%
2020/02/27	1	126.00	1	134.00	125.50	0	3,924	0.00%
2020/02/26	1	130.50	0	0.00	132.00	1	3,926	0.03%
2020/02/21	1	136.50	0	0.00	136.00	1	3,966	0.03%
2020/02/20	1	140.50	1	140.50	139.00	0	3,983	0.00%
2020/02/19	2	139.25	1	139.00	139.00	1	4,021	0.02%
2020/02/17	7	140.36	0	0.00	140.50	7	4,117	0.17%
2020/02/14	0	0.00	1	141.00	142.50	-1	4,171	-0.02%
2020/02/13	1	142.00	5	139.00	139.50	-4	4,252	-0.09%
2020/02/12	1	140.50	5	138.30	140.00	-4	4,265	-0.09%
2020/02/10	1	131.50	0	0.00	131.50	1	4,264	0.02%
2020/02/07	4	134.00	0	0.00	130.50	4	4,254	0.09%
2020/02/06	0	0.00	5	135.90	137.00	-5	4,248	-0.12%
2020/02/05	2	132.50	1	134.50	131.00	1	4,208	0.02%
2020/02/04	7	131.86	3	132.33	136.00	4	4,188	0.10%
2020/02/03	4	128.75	1	128.50	128.50	3	4,167	0.07%
2020/01/31	2	138.25	0	0.00	136.00	2	4,141	0.05%
2020/01/30	0	0.00	1	144.50	143.50	-1	4,114	-0.02%
2020/01/20	1	162.50	1	158.00	159.00	0	4,152	0.00%
2020/01/17	4	163.25	1	164.00	160.00	3	4,238	0.07%
2020/01/16	1	163.50	2	165.50	168.00	-1	4,269	-0.02%
2020/01/15	3	168.00	1	168.00	164.00	2	4,263	0.05%
2020/01/14	6	168.17	4	170.00	167.50	2	4,224	0.05%
2020/01/13	10	171.00	18	167.42	167.00	-8	4,184	-0.19%
2020/01/10	2	162.50	1	165.50	162.00	1	4,122	0.02%
2020/01/09	3	153.67	7	157.79	161.00	-4	4,112	-0.10%
2020/01/08	1	154.00	0	0.00	151.00	1	4,062	0.02%
2020/01/07	2	155.25	2	162.00	150.50	0	4,044	0.00%
2020/01/06	2	161.50	0	0.00	158.50	2	4,019	0.05%
2020/01/03	4	161.00	4	161.00	156.50	0	4,082	0.00%
2020/01/02	2	160.50	1	161.00	162.50	1	4,153	0.02%
2019/12/31	7	160.36	9	161.78	162.00	-2	4,233	-0.05%
2019/12/30	6	154.67	27	153.46	156.00	-21	4,092	-0.51%
2019/12/27	15	149.30	12	151.17	152.00	3	3,954	0.08%
2019/12/26	3	137.33	12	141.75	147.00	-9	3,786	-0.24%
2019/12/25	1	131.50	1	134.00	134.00	0	3,705	0.00%
2019/12/24	2	133.75	0	0.00	129.00	2	3,863	0.05%
2019/12/20	1	135.50	1	136.50	135.00	0	3,887	0.00%
2019/12/19	1	135.00	0	0.00	134.50	1	3,919	0.03%
2019/12/18	3	137.67	0	0.00	136.50	3	4,001	0.07%
2019/12/16	1	134.50	0	0.00	136.00	1	4,143	0.02%
2019/12/13	2	136.25	2	135.50	134.50	0	4,203	0.00%
2019/12/12	3	138.83	0	0.00	138.50	3	4,200	0.07%
2019/12/09	0	0.00	6	133.33	134.00	-6	4,106	-0.15%
2019/12/04	0	0.00	3	130.50	131.00	-3	4,141	-0.07%
2019/12/02	4	129.13	2	129.00	131.50	2	4,187	0.05%
2019/11/29	3	133.83	1	134.50	132.00	2	4,198	0.05%
2019/11/28	4	144.13	1	145.50	143.50	3	4,165	0.07%
2019/11/27	36	153.83	34	154.49	148.00	2	4,148	0.05%
2019/11/18	2	148.75	1	147.50	147.00	1	3,902	0.03%
2019/11/15	1	151.00	1	149.50	145.50	0	3,846	0.00%
2019/11/14	1	150.00	0	0.00	149.00	1	3,771	0.03%
2019/11/13	3	160.00	3	160.17	156.00	0	3,719	0.00%
2019/11/12	1	154.00	1	154.50	161.00	0	3,655	0.00%
2019/11/11	3	162.00	1	162.50	156.00	2	3,564	0.06%
2019/11/08	11	165.91	0	0.00	157.00	11	3,540	0.31%
2019/11/07	1	170.00	0	0.00	169.50	1	3,481	0.03%
2019/11/01	45	175.40	1	175.00	175.00	44	3,419	1.29%
2019/10/31	1	175.50	0	0.00	170.00	1	3,409	0.03%
2019/10/28	1	176.50	4	175.38	174.00	-3	3,283	-0.09%
2019/10/25	4	176.50	0	0.00	175.50	4	3,232	0.12%
2019/10/24	1	159.50	2	169.50	171.00	-1	3,111	-0.03%
2019/10/23	0	0.00	1	157.50	156.00	-1	3,023	-0.03%
2019/10/22	1	160.00	1	157.00	156.00	0	2,988	0.00%
2019/10/21	2	159.25	0	0.00	159.50	2	2,961	0.07%
2019/10/18	1	157.00	1	159.00	157.00	0	2,908	0.00%
2019/10/17	4	156.00	10	151.60	156.00	-6	2,831	-0.21%
2019/10/16	3	150.00	2	154.00	156.00	1	2,732	0.04%
2019/10/15	2	148.00	2	150.50	148.00	0	2,671	0.00%
2019/10/14	2	149.50	2	151.00	151.00	0	2,632	0.00%
2019/10/09	7	145.36	48	146.98	148.00	-41	2,568	-1.60%
2019/10/08	2	140.50	5	142.00	142.00	-3	2,490	-0.12%
2019/10/07	2	133.50	9	136.06	136.00	-7	2,349	-0.30%
2019/10/04	2	128.25	3	128.33	130.00	-1	2,196	-0.05%
2019/09/27	20	125.83	20	127.13	117.50	0	2,117	0.00%
2019/09/26	3	126.17	1	125.00	125.00	2	1,959	0.10%
2019/09/25	1	123.50	1	126.50	125.50	0	1,952	0.00%
2019/09/24	1	126.00	3	126.33	125.50	-2	1,948	-0.10%
2019/09/23	3	127.33	2	126.50	126.50	1	1,919	0.05%
2019/09/20	1	123.00	2	124.50	123.50	-1	1,838	-0.05%
2019/09/19	6	124.00	4	124.88	125.00	2	1,801	0.11%
2019/09/18	2	119.00	5	118.10	119.50	-3	1,680	-0.18%
2019/09/17	2	116.00	0	0.00	115.50	2	1,643	0.12%
2019/09/16	1	112.00	0	0.00	112.00	1	1,639	0.06%
2019/09/11	0	0.00	1	115.00	115.00	-1	1,666	-0.06%
2019/09/10	0	0.00	3	115.00	114.00	-3	1,663	-0.18%
2019/09/09	1	115.50	1	115.50	113.50	0	1,651	0.00%
2019/09/06	0	0.00	1	120.50	122.00	-1	1,601	-0.06%
2019/09/05	1	124.00	1	121.50	121.00	0	1,576	0.00%
2019/09/04	1	118.50	2	119.50	121.00	-1	1,523	-0.07%
2019/09/03	7	118.79	7	118.93	118.50	0	1,512	0.00%
2019/09/02	2	115.25	3	116.83	117.50	-1	1,452	-0.07%
2019/08/30	3	112.67	0	0.00	112.50	3	1,380	0.22%
2019/08/29	1	108.50	3	113.50	114.50	-2	1,351	-0.15%
2019/08/28	1	105.00	0	0.00	105.00	1	1,288	0.08%
2019/08/26	1	104.50	1	105.00	104.00	0	1,308	0.00%
2019/08/23	4	111.63	2	113.25	110.50	2	1,305	0.15%
2019/08/22	2	110.75	1	111.50	110.00	1	1,290	0.08%
2019/08/21	1	115.00	2	112.50	110.50	-1	1,266	-0.08%
2019/08/20	1	109.00	0	0.00	108.50	1	1,196	0.08%
2019/08/19	1	105.50	0	0.00	108.00	1	1,197	0.08%
2019/08/16	1	103.00	1	106.50	105.50	0	1,213	0.00%
2019/08/14	1	105.00	0	0.00	104.50	1	1,228	0.08%
2019/08/12	0	0.00	1	103.50	102.50	-1	1,224	-0.08%
2019/08/05	1	100.50	0	0.00	100.50	1	1,335	0.07%
2019/08/01	1	111.00	1	109.50	109.50	0	1,384	0.00%
2019/07/30	1	111.50	0	0.00	109.00	1	1,397	0.07%
2019/07/26	1	116.00	0	0.00	115.00	1	1,427	0.07%
2019/07/19	0	0.00	1	107.50	106.50	-1	1,508	-0.07%
2019/07/15	0	0.00	1	111.50	111.00	-1	1,531	-0.07%
2019/07/12	1	115.00	0	0.00	111.50	1	1,565	0.06%
2019/07/09	0	0.00	2	104.50	104.00	-2	1,583	-0.13%
2019/07/08	4	105.50	7	106.14	105.00	-3	1,614	-0.19%
2019/07/04	5	102.50	0	0.00	100.50	5	1,692	0.30%
2019/06/24	4	103.75	8	105.44	105.00	-4	2,007	-0.20%
2019/06/21	0	0.00	1	101.00	101.50	-1	2,013	-0.05%
2019/06/20	4	101.00	1	100.50	103.50	3	2,020	0.15%
2019/06/17	1	95.90	0	0.00	96.20	1	2,038	0.05%
2019/05/31	1	94.20	1	94.60	94.50	0	2,381	0.00%
2019/05/30	2	93.80	2	92.70	93.40	0	2,374	0.00%
2019/05/22	1	94.10	0	0.00	91.90	1	2,457	0.04%
2019/05/14	0	0.00	2	91.70	93.30	-2	2,417	-0.08%
2019/05/13	2	100.50	2	95.90	95.40	0	2,436	0.00%
2019/05/10	2	108.50	2	111.50	106.00	0	2,379	0.00%
2019/05/09	2	108.00	0	0.00	108.00	2	2,348	0.09%
2019/05/02	1	113.00	1	116.50	116.50	0	2,371	0.00%
2019/04/25	0	0.00	2	133.00	129.00	-2	2,246	-0.09%
2019/04/24	2	129.00	0	0.00	128.50	2	2,226	0.09%
2019/04/23	0	0.00	2	127.00	128.50	-2	2,229	-0.09%
2019/04/19	1	127.50	0	0.00	127.50	1	2,233	0.04%
2019/04/16	2	129.50	1	133.50	135.00	1	2,214	0.05%
2019/04/15	3	130.33	0	0.00	129.50	3	2,200	0.14%
2019/04/12	2	130.50	3	130.17	129.00	-1	2,231	-0.04%
2019/04/11	3	133.67	3	132.17	129.00	0	2,304	0.00%
2019/04/10	12	135.96	3	137.17	137.50	9	2,241	0.40%
2019/04/09	7	136.64	7	138.36	140.00	0	2,238	0.00%
2019/04/08	3	132.00	6	137.17	138.00	-3	2,230	-0.13%
2019/04/03	1	122.00	0	0.00	125.50	1	2,155	0.05%
2019/04/02	1	122.50	27	122.41	121.00	-26	2,135	-1.22%
2019/04/01	17	116.26	2	117.00	115.50	15	2,111	0.71%
2019/03/29	0	0.00	10	117.00	117.00	-10	2,071	-0.48%
2019/03/26	1	115.50	4	114.50	112.00	-3	2,107	-0.14%
2019/03/25	3	113.00	0	0.00	110.00	3	2,109	0.14%
2019/03/22	5	114.00	2	114.50	115.00	3	2,113	0.14%
2019/03/21	5	112.00	0	0.00	113.50	5	2,158	0.23%
2019/03/20	2	113.50	0	0.00	111.50	2	2,258	0.09%
2019/03/19	12	113.17	6	117.17	115.50	6	2,274	0.26%
2019/03/18	3	108.83	3	111.33	112.50	0	2,228	0.00%
2019/03/15	31	108.94	49	108.55	109.00	-18	2,215	-0.81%
2019/03/14	47	104.28	42	105.18	106.00	5	2,190	0.23%
2019/03/13	5	100.00	1	99.70	98.70	4	2,147	0.19%
2019/03/12	8	99.90	0	0.00	98.10	8	2,170	0.37%
2019/03/11	6	97.25	3	98.80	98.60	3	2,179	0.14%
2019/03/08	0	0.00	1	96.40	96.00	-1	2,228	-0.04%
2019/03/07	6	97.58	11	97.75	97.50	-5	2,266	-0.22%
2019/03/06	0	0.00	10	93.80	95.90	-10	2,356	-0.42%
2019/03/05	5	89.50	0	0.00	90.00	5	2,402	0.21%
2019/03/04	10	90.65	1	90.60	90.00	9	2,448	0.37%
2019/02/26	2	93.10	6	90.93	91.00	-4	2,462	-0.16%
2019/02/25	35	89.23	35	89.99	90.00	0	2,495	0.00%
2019/02/22	0	0.00	1	86.60	86.60	-1	2,502	-0.04%
2019/02/21	1	89.10	0	0.00	88.20	1	2,527	0.04%
2019/02/20	0	0.00	3	87.70	88.40	-3	2,590	-0.12%
2019/02/14	5	88.10	0	0.00	87.30	5	2,851	0.18%
2019/02/13	0	0.00	1	87.20	87.20	-1	2,862	-0.03%
2019/02/12	7	87.96	8	89.23	87.50	-1	2,871	-0.03%
2019/01/30	4	84.53	0	0.00	83.50	4	2,876	0.14%
2019/01/28	10	84.30	26	85.39	83.90	-16	3,002	-0.53%
2019/01/25	15	85.00	2	84.25	85.00	13	2,985	0.44%
2019/01/24	10	83.76	11	83.97	82.60	-1	2,978	-0.03%
2019/01/21	5	80.10	8	81.04	81.30	-3	2,996	-0.10%
2019/01/18	0	0.00	1	79.80	79.60	-1	3,024	-0.03%
2019/01/17	1	79.70	0	0.00	79.10	1	3,060	0.03%
2019/01/16	1	79.50	1	78.90	79.70	0	3,084	0.00%
2019/01/15	0	0.00	1	78.90	78.50	-1	3,115	-0.03%
2019/01/10	2	81.30	2	81.90	81.20	0	3,135	0.00%
2019/01/09	6	83.20	0	0.00	80.80	6	3,138	0.19%
2019/01/08	0	0.00	1	80.10	80.00	-1	3,088	-0.03%
2019/01/07	5	81.16	3	79.20	79.40	2	3,092	0.06%
2019/01/04	6	77.87	4	78.45	79.70	2	3,094	0.06%
2019/01/03	11	82.07	11	83.21	80.90	0	3,059	0.00%
2019/01/02	4	78.95	2	80.30	80.50	2	2,974	0.07%
2018/12/28	4	78.78	0	0.00	79.00	4	2,997	0.13%
2018/12/27	0	0.00	11	78.84	80.50	-11	2,980	-0.37%
2018/12/26	8	79.00	2	80.25	75.60	6	2,935	0.20%
2018/12/25	5	76.76	1	77.10	77.70	4	2,863	0.14%
2018/12/24	2	78.25	2	79.35	78.70	0	2,841	0.00%
2018/12/21	11	76.27	19	76.48	76.60	-8	2,838	-0.28%
2018/12/20	10	76.17	5	77.10	75.50	5	2,805	0.18%
2018/12/19	1	77.70	7	78.11	77.10	-6	2,781	-0.22%
2018/12/18	10	75.53	10	77.27	76.40	0	2,752	0.00%
2018/12/17	2	80.15	6	79.82	79.50	-4	2,720	-0.15%
2018/12/14	8	77.94	13	78.61	79.30	-5	2,702	-0.19%
2018/12/13	6	78.47	7	78.54	78.40	-1	2,649	-0.04%
2018/12/12	5	74.98	7	75.80	76.20	-2	2,538	-0.08%
2018/12/11	5	72.16	2	72.65	72.40	3	2,504	0.12%
2018/12/10	0	0.00	1	69.60	69.50	-1	2,486	-0.04%
2018/12/06	2	71.20	0	0.00	68.50	2	2,505	0.08%
2018/12/05	4	74.48	0	0.00	73.10	4	2,521	0.16%
2018/12/04	9	77.11	11	77.65	76.50	-2	2,507	-0.08%
2018/12/03	19	75.28	10	76.35	78.20	9	2,474	0.36%
2018/11/30	6	71.78	6	72.03	71.40	0	2,409	0.00%
2018/11/29	26	71.18	24	71.44	70.30	2	2,372	0.08%
2018/11/28	32	68.45	41	69.15	70.50	-9	2,234	-0.40%
2018/11/27	4	61.70	20	62.87	64.10	-16	2,133	-0.75%
2018/11/26	0	0.00	1	60.00	60.40	-1	2,098	-0.05%
2018/11/23	3	59.90	2	61.00	59.60	1	2,109	0.05%
2018/11/22	7	63.21	3	64.63	60.60	4	2,108	0.19%
2018/11/21	11	62.35	0	0.00	62.10	11	2,031	0.54%
2018/11/20	2	61.95	10	62.55	62.30	-8	2,013	-0.40%
2018/11/19	1	62.10	1	64.00	64.40	0	2,008	0.00%
2018/11/16	3	64.03	1	65.50	61.00	2	1,946	0.10%
2018/11/14	1	56.30	1	56.70	57.60	0	1,759	0.00%
2018/11/12	1	58.80	1	56.50	56.70	0	1,717	0.00%
2018/11/09	1	58.10	0	0.00	58.40	1	1,717	0.06%
2018/11/08	0	0.00	2	63.60	60.20	-2	1,709	-0.12%
2018/11/07	2	61.85	0	0.00	62.50	2	1,747	0.11%
2018/11/06	14	66.35	1	62.80	62.40	13	1,727	0.75%
2018/11/05	0	0.00	16	68.59	69.30	-16	1,679	-0.95%
2018/11/02	12	62.33	3	62.33	63.00	9	1,642	0.55%
2018/11/01	0	0.00	12	61.83	61.60	-12	1,637	-0.73%
2018/10/31	1	60.30	0	0.00	60.00	1	1,625	0.06%
2018/10/30	0	0.00	3	55.27	55.90	-3	1,601	-0.19%
2018/10/29	15	57.65	0	0.00	54.30	15	1,584	0.95%
2018/10/26	0	0.00	2	57.00	57.70	-2	1,526	-0.13%
2018/10/24	5	57.40	5	59.40	57.60	0	1,436	0.00%
2018/10/23	2	58.50	4	61.40	58.10	-2	1,401	-0.14%
2018/10/22	2	61.40	0	0.00	64.50	2	1,366	0.15%
2018/10/17	4	67.65	2	70.00	66.60	2	1,323	0.15%
2018/10/04	0	0.00	1	92.60	91.60	-1	1,161	-0.09%
2018/10/03	4	94.70	0	0.00	92.50	4	1,164	0.34%
2018/10/02	1	98.90	0	0.00	96.60	1	1,159	0.09%
2018/10/01	0	0.00	1	97.80	97.50	-1	1,154	-0.09%
2018/09/28	6	93.22	7	96.00	97.10	-1	1,159	-0.09%
2018/09/25	0	0.00	7	90.90	92.00	-7	1,117	-0.63%
2018/09/21	2	86.80	2	89.80	88.70	0	1,108	0.00%
2018/09/19	5	89.30	2	90.80	88.10	3	1,084	0.28%
2018/09/18	4	87.75	1	87.60	88.00	3	1,084	0.28%
2018/09/17	2	88.90	1	88.40	90.30	1	1,079	0.09%
2018/09/14	0	0.00	1	89.00	89.50	-1	1,064	-0.09%
2018/09/12	1	86.50	0	0.00	85.40	1	1,028	0.10%
2018/09/10	4	107.50	4	110.75	103.50	0	957	0.00%
2018/09/07	4	117.50	5	116.20	115.00	-1	944	-0.11%
2018/09/06	6	118.75	0	0.00	121.50	6	960	0.62%
2018/09/05	1	118.50	0	0.00	120.00	1	954	0.10%
2018/09/04	3	123.83	6	123.00	124.00	-3	943	-0.32%
2018/09/03	2	118.00	0	0.00	118.00	2	928	0.22%
2018/08/31	5	119.50	0	0.00	119.50	5	933	0.54%
2018/08/30	0	0.00	1	122.50	119.50	-1	927	-0.11%
2018/08/29	4	121.00	3	123.50	124.00	1	910	0.11%
2018/08/28	0	0.00	1	118.50	122.50	-1	892	-0.11%
2018/08/27	4	120.00	0	0.00	118.00	4	882	0.45%
2018/08/24	4	118.88	2	117.25	120.00	2	862	0.23%
2018/08/23	2	115.50	3	118.67	123.00	-1	832	-0.12%
2018/08/22	7	116.43	10	117.20	117.50	-3	819	-0.37%
2018/08/21	0	0.00	2	106.50	109.50	-2	792	-0.25%
2018/08/17	0	0.00	1	102.50	103.50	-1	779	-0.13%
2018/08/16	4	102.13	5	103.80	101.50	-1	789	-0.13%
2018/08/15	2	99.60	0	0.00	99.70	2	786	0.25%
2018/08/08	3	139.50	1	142.00	138.00	2	791	0.25%
2018/08/06	1	140.50	0	0.00	139.50	1	813	0.12%
2018/07/31	2	144.50	0	0.00	144.50	2	888	0.23%
2018/07/25	0	0.00	1	145.00	140.50	-1	919	-0.11%
2018/07/19	1	141.50	0	0.00	143.50	1	943	0.11%
2018/07/13	3	153.33	0	0.00	150.00	3	991	0.30%
2018/07/11	0	0.00	3	157.00	156.50	-3	1,013	-0.30%
2018/07/03	2	152.50	2	153.50	150.50	0	1,252	0.00%
2018/07/02	0	0.00	1	154.00	151.50	-1	1,262	-0.08%
2018/06/29	1	156.50	2	156.00	154.50	-1	1,273	-0.08%
2018/06/22	2	150.50	0	0.00	150.00	2	1,370	0.15%
2018/06/21	3	156.00	0	0.00	155.50	3	1,367	0.22%
2018/06/19	0	0.00	3	170.00	165.00	-3	1,368	-0.22%
2018/06/15	10	165.00	10	163.00	166.00	0	1,366	0.00%
2018/06/14	0	0.00	5	167.00	167.00	-5	1,366	-0.37%
2018/06/11	2	161.50	0	0.00	162.50	2	1,464	0.14%
2018/06/07	1	160.00	0	0.00	161.00	1	1,461	0.07%
2018/06/06	5	164.40	0	0.00	163.00	5	1,470	0.34%
2018/06/05	5	168.20	2	170.00	164.00	3	1,487	0.20%
2018/06/04	0	0.00	3	168.00	168.50	-3	1,503	-0.20%
2018/05/31	3	160.00	0	0.00	159.00	3	1,538	0.20%
2018/05/25	5	169.30	9	169.06	167.50	-4	1,510	-0.26%
2018/05/24	8	170.69	6	170.83	170.50	2	1,513	0.13%
2018/05/23	6	164.83	4	166.88	172.00	2	1,496	0.13%
2018/05/22	3	166.83	7	170.07	167.00	-4	1,484	-0.27%
2018/05/21	5	163.60	4	167.75	162.50	1	1,454	0.07%
2018/05/18	1	161.50	4	159.00	160.00	-3	1,415	-0.21%
2018/05/17	4	151.00	2	154.75	148.50	2	1,429	0.14%
2018/05/16	2	149.50	2	150.25	148.50	0	1,471	0.00%
2018/05/14	0	0.00	2	150.50	150.00	-2	1,558	-0.13%
2018/05/11	1	139.00	0	0.00	142.50	1	1,562	0.06%
2018/05/10	3	146.83	3	147.83	141.50	0	1,557	0.00%
2018/05/09	5	143.60	6	143.42	145.00	-1	1,614	-0.06%
2018/05/08	1	138.00	0	0.00	149.50	1	1,621	0.06%
2018/05/07	0	0.00	1	139.00	138.00	-1	1,657	-0.06%
2018/05/04	1	138.00	0	0.00	138.00	1	1,668	0.06%
2018/04/30	1	143.50	1	146.00	146.00	0	1,762	0.00%
2018/04/25	1	145.50	1	147.00	149.50	0	1,848	0.00%
2018/04/23	1	148.50	0	0.00	148.50	1	1,851	0.05%
2018/04/17	12	163.08	10	163.00	163.00	2	1,886	0.11%
2018/04/16	2	167.50	0	0.00	165.00	2	1,909	0.10%
2018/04/13	1	162.00	8	169.44	167.50	-7	1,928	-0.36%
2018/04/12	3	156.00	1	158.50	160.50	2	1,930	0.10%
2018/04/11	5	157.70	3	159.00	157.50	2	1,942	0.10%
2018/04/10	1	160.00	5	163.70	165.00	-4	1,948	-0.21%
2018/04/03	5	148.50	7	147.43	150.00	-2	1,952	-0.10%
2018/03/29	0	0.00	1	147.50	148.00	-1	2,074	-0.05%
2018/03/28	9	146.78	8	148.13	150.00	1	2,095	0.05%
2018/03/27	9	149.28	8	145.75	147.50	1	2,119	0.05%
2018/03/26	2	138.50	2	140.00	142.00	0	2,097	0.00%
2018/03/23	8	137.50	7	136.36	139.00	1	2,166	0.05%
2018/03/22	2	146.00	2	147.00	141.50	0	2,222	0.00%
2018/03/20	1	142.00	2	142.75	144.50	-1	2,226	-0.04%
2018/03/19	2	145.50	2	146.75	141.00	0	2,230	0.00%
2018/03/16	3	145.67	3	146.67	147.00	0	2,211	0.00%
2018/03/15	2	150.50	9	150.89	151.50	-7	2,193	-0.32%
2018/03/09	2	142.50	1	142.00	143.00	1	2,152	0.05%
2018/03/08	1	140.00	1	140.50	141.00	0	2,178	0.00%
2018/02/21	0	0.00	1	131.00	129.50	-1	2,617	-0.04%
2018/02/12	1	124.00	0	0.00	125.00	1	2,610	0.04%
2018/02/08	3	134.67	0	0.00	124.00	3	2,564	0.12%
2018/02/07	3	136.67	3	139.33	137.50	0	2,534	0.00%
2018/02/06	7	132.07	5	130.00	135.00	2	2,533	0.08%
2018/02/05	5	142.80	1	143.50	144.00	4	2,563	0.16%
2018/02/02	2	154.00	0	0.00	154.00	2	2,559	0.08%
2018/02/01	0	0.00	2	158.00	155.00	-2	2,609	-0.08%
2018/01/31	0	0.00	3	151.50	151.50	-3	2,576	-0.12%
2018/01/30	5	154.90	3	154.67	151.00	2	2,579	0.08%
2018/01/26	2	150.50	2	147.00	146.00	0	2,581	0.00%
2018/01/24	3	159.33	1	152.50	152.00	2	2,631	0.08%
2018/01/23	8	149.25	171	152.02	158.00	-163	2,673	-6.10%	大賣/鉅額交易
2018/01/22	15	140.40	24	143.02	144.00	-9	2,627	-0.34%
2018/01/19	12	142.08	0	0.00	142.00	12	2,701	0.44%
2018/01/18	5	146.60	0	0.00	146.00	5	2,804	0.18%
2018/01/17	19	141.84	38	143.78	147.00	-19	2,883	-0.66%
2018/01/16	26	145.50	9	147.11	144.50	17	3,038	0.56%
2018/01/15	47	143.20	24	143.88	144.50	23	3,201	0.72%
2018/01/12	4	143.50	10	144.20	145.00	-6	3,281	-0.18%
2018/01/11	9	137.72	30	140.33	139.00	-21	3,266	-0.64%
2018/01/10	28	143.86	0	0.00	141.00	28	3,250	0.86%
2018/01/09	0	0.00	8	148.38	151.50	-8	3,235	-0.25%
2018/01/08	68	147.04	68	147.35	146.50	0	3,217	0.00%
2018/01/05	2	150.50	4	154.75	154.50	-2	3,179	-0.06%
2018/01/04	12	152.67	32	154.72	154.00	-20	3,172	-0.63%
2018/01/03	7	146.79	22	148.07	152.50	-15	3,114	-0.48%
2018/01/02	37	137.92	50	139.51	139.00	-13	3,043	-0.43%