緯軟 (4953)-群益金鼎-東大券商分點個股進出

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

緯軟

(4953)

可現股當沖

股價
120.5
漲跌
--
漲幅
0.00%
成交量
1,402張
產業
上櫃資訊服務類股
271人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

緯軟 (4953)籌碼相關－群益金鼎-東大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/12/17	1	122.00	5	123.00	120.50	-4	1,057	-0.38%
2024/12/16	0	0.00	16.1	126.81	120.50	-16.1	1,035	-1.56%
2024/12/12	14.1	133.72	28	135.54	136.00	-13.9	938	-1.48%
2024/12/11	38	142.05	37	142.78	139.00	1	753	0.13%
2024/12/10	3	136.67	1	137.00	135.00	2	558	0.36%
2024/12/09	36	136.07	14	138.82	139.50	22	501	4.38%
2024/12/06	16	132.47	4	130.13	136.00	12	336	3.57%
2024/12/05	0	0.00	1	124.00	124.00	-1	180	-0.56%
2024/12/04	0	0.00	0	113.00	113.00	0	163	-0.01%
2024/12/03	0	0.00	0	112.50	111.00	0	166	-0.01%
2024/11/25	0	0.00	1	114.50	114.00	-1	173	-0.58%
2024/11/21	0	111.50	0	0.00	111.50	0	173	0.00%
2024/11/20	1	111.50	0	0.00	110.50	1	174	0.57%
2024/11/19	1	111.50	0	0.00	111.50	1	176	0.57%
2024/11/05	5	118.00	0	0.00	117.50	5	198	2.52%
2024/10/30	0	0.00	0	118.00	116.50	0	220	0.00%
2024/10/25	3	119.67	3	118.83	118.50	0	222	0.00%
2024/10/15	1	121.00	1	121.00	121.00	0	257	0.00%
2024/10/14	0	0.00	0.1	116.00	116.00	-0.1	257	-0.04%
2024/10/11	0	0.00	1	116.50	117.00	-1	263	-0.38%
2024/10/09	1	120.50	1	120.00	117.00	0	265	0.00%
2024/10/08	0	0.00	2	117.00	116.50	-2	262	-0.76%
2024/10/07	1	113.50	0	0.00	115.50	1	273	0.37%
2024/10/04	2	112.00	0	0.00	112.50	2	282	0.71%
2024/09/26	0	0.00	0	115.50	114.50	0	301	0.00%
2024/09/20	0	0.00	1	115.00	114.00	-1	311	-0.32%
2024/09/18	0	114.50	0	0.00	113.50	0	328	0.00%
2024/09/06	7	113.64	6	112.00	112.00	1	358	0.28%
2024/08/28	1	114.50	1	114.50	114.50	0	369	0.00%
2024/08/20	0	0.00	2	116.50	116.50	-2	389	-0.51%
2024/08/15	2	113.00	0	0.00	113.00	2	395	0.51%
2024/08/06	0	0.00	0.2	101.00	105.50	-0.2	409	-0.05%
2024/08/02	0.3	118.50	0	0.00	116.50	0.3	414	0.07%
2024/07/22	0	122.50	0	0.00	122.00	0	425	0.01%
2024/07/19	1	128.50	1.3	127.00	126.50	-0.3	420	-0.06%
2024/07/10	0	132.50	0	0.00	132.50	0	428	0.01%
2024/07/09	0.1	132.50	3	132.83	132.00	-3	456	-0.65%
2024/07/08	1	135.00	0	0.00	135.00	1	446	0.22%
2024/07/05	0	136.00	0	0.00	135.50	0	444	0.00%
2024/07/04	0.1	137.00	2	136.50	136.50	-1.9	448	-0.42%
2024/07/02	0	0.00	1	136.50	138.00	-1	468	-0.21%
2024/06/26	1	138.00	0	0.00	138.50	1	501	0.20%
2024/06/20	0	0.00	0	138.00	138.50	0	544	0.00%
2024/06/17	2	135.25	0	0.00	135.50	2	671	0.30%
2024/06/11	0.1	135.50	0	136.50	136.00	0	817	0.01%
2024/06/03	0.1	136.00	0	0.00	134.50	0.1	1,014	0.00%
2024/05/31	0.1	134.00	0	0.00	134.00	0.1	1,045	0.00%
2024/05/21	0	0.00	0.5	133.00	132.50	-0.5	1,331	-0.04%
2024/05/16	0.1	135.00	0	0.00	134.50	0.1	1,563	0.01%
2024/05/10	0	0.00	1	134.50	135.00	-1	1,645	-0.06%
2024/05/08	0	143.50	0.2	143.48	141.00	-0.2	1,660	-0.01%
2024/05/07	0	0.00	1	139.50	139.50	-1	1,653	-0.06%
2024/04/30	0	138.33	0	0.00	138.50	0	1,703	0.00%
2024/04/29	1	137.50	0	0.00	138.50	1	1,731	0.06%
2024/04/26	1	138.00	0	0.00	135.50	1	1,793	0.06%
2024/04/25	0.1	134.50	0	0.00	134.00	0.1	1,887	0.01%
2024/04/22	0	0.00	1	134.50	133.50	-1	1,963	-0.05%
2024/04/19	0.1	136.00	0	0.00	135.00	0.1	1,965	0.01%
2024/04/15	0	138.00	0	0.00	137.00	0	1,981	0.00%
2024/04/10	0	146.50	0	0.00	144.00	0	1,957	0.00%
2024/04/09	0	0.00	0.3	146.50	145.50	-0.3	1,953	-0.02%
2024/04/03	4	143.50	0	0.00	143.00	4	1,948	0.21%
2024/04/01	0	0.00	0	143.50	142.50	0	1,987	0.00%
2024/03/29	0.2	143.96	0	0.00	143.50	0.2	1,988	0.01%
2024/03/28	1	143.50	5	143.00	143.00	-4	1,982	-0.20%
2024/03/26	0	145.50	1.1	142.44	142.00	-1.1	1,994	-0.06%
2024/03/25	2	146.75	25	148.16	146.50	-23	1,986	-1.16%
2024/03/22	10	154.25	0	0.00	150.00	10	1,999	0.50%
2024/03/21	10.1	151.50	0	0.00	151.00	10.1	1,948	0.52%
2024/03/20	0.1	149.00	0	0.00	150.50	0.1	1,941	0.00%
2024/03/19	0	0.00	5	151.50	152.50	-5	1,913	-0.26%
2024/03/18	5	149.50	0	0.00	152.00	5	1,900	0.26%
2024/03/13	5	146.00	1	147.50	146.00	4	1,945	0.21%
2024/03/12	0	0.00	0	148.00	149.00	0	1,955	0.00%
2024/03/11	0	0.00	1	146.50	145.00	-1	2,033	-0.05%
2024/03/07	1.1	145.36	1	141.50	141.00	0.1	2,088	0.01%
2024/03/06	0.2	147.00	1	146.00	146.00	-0.9	2,039	-0.04%
2024/03/05	1.1	145.14	1	143.50	146.50	0.1	2,020	0.00%
2024/03/04	0.1	145.50	0	0.00	145.50	0.1	2,015	0.00%
2024/03/01	1	147.00	0	0.00	145.50	1	2,006	0.05%
2024/02/27	1	144.00	0	0.00	144.00	1	2,015	0.05%
2024/02/26	0	147.50	0	0.00	147.50	0	2,026	0.00%
2024/02/23	2	157.00	10	152.60	152.00	-8	2,040	-0.39%
2024/02/22	2	149.50	4	150.88	150.00	-2	1,964	-0.10%
2024/02/21	2	148.50	1	150.50	148.00	1	1,908	0.05%
2024/02/20	7	151.21	5	150.50	149.50	2	1,848	0.11%
2024/02/15	0	0.00	0.3	140.00	142.00	-0.3	1,681	-0.02%
2024/02/01	0.1	134.50	0	0.00	134.00	0.1	1,679	0.01%
2024/01/30	0.2	139.17	4	139.00	140.50	-3.8	1,705	-0.22%
2024/01/29	0	0.00	0	138.50	140.50	0	1,703	0.00%
2024/01/26	1	138.50	0	0.00	138.00	1	1,699	0.06%
2024/01/24	0	138.00	0	140.00	138.00	0	1,686	0.00%
2024/01/23	4.1	141.10	0	0.00	138.50	4.1	1,689	0.24%
2024/01/22	2.1	143.06	2.1	143.97	142.50	0	1,662	0.00%
2024/01/19	7.1	138.54	0	0.00	141.50	7.1	1,599	0.44%
2024/01/18	0	137.00	0	0.00	136.50	0	1,507	0.00%
2024/01/15	0	132.50	0	0.00	132.00	0	1,446	0.00%
2024/01/11	0	132.00	0	0.00	133.00	0	1,445	0.00%
2024/01/10	0	134.00	0	0.00	132.00	0	1,450	0.00%
2024/01/04	0	130.00	0	0.00	128.50	0	1,467	0.00%
2024/01/03	0	0.00	0.3	132.00	131.50	-0.3	1,490	-0.02%
2023/12/28	0.5	131.00	81	130.23	130.50	-80.5	1,545	-5.21%
2023/12/26	1	138.50	0	0.00	138.50	1	1,563	0.06%
2023/12/25	0.2	136.00	0	0.00	136.00	0.2	1,564	0.01%
2023/12/19	60	136.83	0	0.00	139.50	60	1,544	3.88%
2023/12/18	0	0.00	0	136.50	137.00	0	1,519	0.00%
2023/12/14	5	138.00	2	138.00	138.00	3	1,516	0.20%
2023/12/13	0.1	138.50	0	0.00	138.00	0.1	1,507	0.01%
2023/12/11	1	137.50	1	138.00	137.50	0	1,528	0.00%
2023/12/08	9	142.00	1	142.50	142.50	8	1,534	0.52%
2023/12/07	1	137.50	0	138.25	138.50	1	1,477	0.07%
2023/12/06	13	139.31	2	136.77	135.50	11	1,478	0.74%
2023/12/05	4	133.51	4	133.01	135.50	0	1,469	0.00%
2023/12/04	1	132.00	1	130.03	132.50	0	1,423	0.00%
2023/11/27	0	0.00	0	126.00	123.50	0	1,349	0.00%
2023/11/24	0	0.00	0	128.50	127.50	0	1,340	0.00%
2023/11/22	0	0.00	0.5	129.39	129.00	-0.5	1,296	-0.04%
2023/11/21	0.2	122.50	0	0.00	122.50	0.2	1,259	0.01%
2023/11/20	0	0.00	0.1	122.45	121.50	-0.1	1,267	-0.01%
2023/11/16	0	119.00	0.1	120.00	120.00	-0.1	1,288	0.00%
2023/11/15	0	0.00	0.1	121.00	120.50	-0.1	1,303	-0.01%
2023/11/14	0.1	120.00	0	0.00	120.50	0.1	1,380	0.01%
2023/11/13	0.7	120.00	0	0.00	121.00	0.7	1,429	0.05%
2023/11/09	0.1	121.00	0	0.00	122.00	0.1	1,460	0.01%
2023/11/08	0	0.00	1	122.50	121.50	-1	1,460	-0.07%
2023/11/03	0	0.00	1	113.00	113.00	-1	1,501	-0.07%
2023/11/02	1	111.00	1	110.50	111.50	0	1,576	0.00%
2023/11/01	1	107.00	0	0.00	107.50	1	1,673	0.06%
2023/10/31	0	108.50	0	0.00	108.50	0	1,715	0.00%
2023/10/12	0	0.00	8	123.50	124.00	-8	3,556	-0.22%
2023/10/11	0	122.00	3	121.33	120.50	-3	3,617	-0.08%
2023/10/06	9	124.89	1	125.00	124.50	8	3,738	0.21%
2023/10/05	0	0.00	0	120.50	119.50	0	3,774	0.00%
2023/10/04	0	0.00	6	119.25	119.00	-6	3,805	-0.16%
2023/10/03	8	122.13	8	123.00	122.00	0	3,803	0.00%
2023/10/02	5	122.00	0	123.00	123.50	5	3,794	0.13%
2023/09/28	0	0.00	3.3	117.20	117.50	-3.3	3,759	-0.09%
2023/09/27	0.3	116.50	4	116.13	117.50	-3.7	3,760	-0.10%
2023/09/25	1	116.50	2	117.00	116.50	-1	3,773	-0.03%
2023/09/21	8	115.00	2	115.25	115.00	6	3,776	0.16%
2023/09/19	1	120.50	0.2	118.00	117.50	0.8	3,759	0.02%
2023/09/15	1	122.00	0	0.00	122.00	1	3,750	0.03%
2023/09/14	0	0.00	11	125.36	123.50	-11	3,729	-0.29%
2023/09/13	11	123.41	3	123.17	122.00	8	3,690	0.22%
2023/09/12	0	0.00	5	118.80	122.50	-5	3,666	-0.14%
2023/09/11	3	118.33	4	122.25	117.00	-1	3,640	-0.03%
2023/09/08	5	122.40	8	122.31	121.50	-3	3,597	-0.08%
2023/09/07	0	0.00	10	116.20	116.00	-10	3,489	-0.29%
2023/09/06	0.2	117.00	0	0.00	117.00	0.2	3,500	0.01%
2023/09/05	13	116.08	6	116.00	117.00	7	3,508	0.20%
2023/09/04	11	115.27	13	115.65	116.50	-2	3,529	-0.06%
2023/09/01	11	115.55	0	0.00	114.00	11	3,545	0.31%
2023/08/31	2	115.50	2	115.00	115.50	0	3,568	0.00%
2023/08/30	2	115.50	2	116.00	115.00	0	3,593	0.00%
2023/08/29	3	113.17	2	115.00	114.00	1	3,613	0.03%
2023/08/28	2	113.00	2	114.00	114.00	0	3,607	0.00%
2023/08/25	3	116.83	2	115.50	115.50	1	3,597	0.03%
2023/08/23	3	119.33	2	118.50	119.50	1	3,584	0.03%
2023/08/18	5	118.80	5.2	117.96	118.00	-0.2	3,610	-0.01%
2023/08/17	7	126.08	6	127.67	127.50	1	3,536	0.03%
2023/08/16	1	122.00	1	122.00	123.00	0	3,477	0.00%
2023/08/15	2	124.00	1	125.00	124.50	1	3,480	0.03%
2023/08/10	1	130.48	0	0.00	128.50	1	3,448	0.03%
2023/08/09	2	135.25	2	133.50	133.50	0	3,423	0.00%
2023/08/08	1	140.50	9	143.72	138.50	-8	3,406	-0.23%
2023/08/07	9.1	145.49	11.1	139.57	144.00	-2	3,369	-0.06%
2023/08/04	10	142.00	0	0.00	142.50	10	3,286	0.30%
2023/08/02	2	145.74	5	145.80	142.00	-3	3,260	-0.09%
2023/08/01	2	152.24	2	153.25	150.50	0	3,211	0.00%
2023/07/31	8	168.67	3.1	171.68	157.00	4.9	3,177	0.15%
2023/07/28	2	160.50	4	163.99	167.00	-2	3,175	-0.06%
2023/07/27	10	168.75	16	167.66	166.00	-6	3,134	-0.19%
2023/07/26	13	170.93	13	166.23	168.00	0	3,010	0.00%
2023/07/25	23.1	164.34	17	164.44	162.00	6.1	2,787	0.22%
2023/07/24	2	149.00	7	144.29	155.00	-5	2,514	-0.20%
2023/07/21	20	137.28	15	140.00	141.00	5	2,342	0.21%
2023/07/20	2	137.25	2	134.75	138.50	0	2,030	0.00%
2023/07/19	1	127.00	1	129.00	126.00	0	1,871	0.00%
2023/07/18	2	129.25	1	127.00	127.00	1	1,893	0.05%
2023/07/17	3	126.00	2	126.75	127.50	1	1,907	0.05%
2023/07/14	2	126.50	0	0.00	126.00	2	1,960	0.10%
2023/07/13	7	128.00	4	125.63	126.50	3	1,928	0.16%
2023/07/12	22	121.84	22	124.14	121.00	0	1,891	0.00%
2023/07/11	1	117.00	0	0.00	116.50	1	1,850	0.05%
2023/07/10	1	113.50	0	0.00	112.00	1	1,834	0.05%
2023/07/07	0	0.00	0.1	115.00	113.00	-0.1	1,853	-0.01%
2023/07/06	0	0.00	1	112.50	111.00	-1	1,884	-0.05%
2023/07/04	0	0.00	1	111.50	111.00	-1	1,937	-0.05%
2023/07/03	2	115.50	0	0.00	116.00	2	1,950	0.10%
2023/06/30	0.1	114.50	0	0.00	113.50	0.1	2,007	0.00%
2023/06/21	1	116.00	1	116.00	116.00	0	2,301	0.00%
2023/06/19	3	112.00	1	112.50	114.50	2	2,417	0.08%
2023/06/16	0	0.00	1	115.50	114.00	-1	2,514	-0.04%
2023/06/15	1	117.50	0	0.00	117.00	1	2,620	0.04%
2023/06/13	0	0.00	0.3	117.00	116.50	-0.3	2,708	-0.01%
2023/06/12	0	0.00	3	114.50	115.50	-3	2,720	-0.11%
2023/06/09	0.5	116.00	0	0.00	116.50	0.5	2,719	0.02%
2023/06/08	1	117.00	0	0.00	117.00	1	2,739	0.04%
2023/06/06	0	0.00	1	120.50	118.50	-1	2,790	-0.04%
2023/06/05	1	124.00	0	0.00	124.50	1	2,800	0.04%
2023/06/02	0.5	120.50	0	0.00	119.50	0.5	2,844	0.02%
2023/05/31	1	119.50	2	119.25	119.00	-1	2,973	-0.03%
2023/05/22	0	0.00	2	118.00	117.50	-2	3,049	-0.07%
2023/05/18	1	122.50	1	120.50	120.50	0	3,038	0.00%
2023/05/16	0	0.00	5	117.00	115.50	-5	3,120	-0.16%
2023/05/15	5	116.00	0	0.00	116.00	5	3,110	0.16%
2023/05/11	1	125.00	1	117.50	117.50	0	3,069	0.00%
2023/05/10	1	124.00	1	123.50	123.50	0	3,025	0.00%
2023/05/09	0	0.00	1	122.50	122.50	-1	3,004	-0.03%
2023/05/08	0	0.00	1	127.00	125.50	-1	2,973	-0.03%
2023/05/05	10	126.05	10	125.55	125.00	0	2,947	0.00%
2023/05/04	20	129.43	21.1	127.95	125.50	-1.1	2,915	-0.04%
2023/05/03	3.1	127.03	3	128.17	130.00	0.1	2,766	0.00%
2023/05/02	5	123.80	4	124.13	125.00	1	2,710	0.04%
2023/04/28	3	122.00	1	122.50	122.50	2	2,662	0.08%
2023/04/21	2	116.25	5	114.30	114.50	-3	2,545	-0.12%
2023/04/20	4	123.00	2	119.00	119.00	2	2,493	0.08%
2023/04/19	2	128.25	4	126.25	126.00	-2	2,416	-0.08%
2023/04/18	1	127.00	2.6	125.51	124.00	-1.6	2,328	-0.07%
2023/04/17	3	127.17	11	125.77	126.00	-8	2,281	-0.35%
2023/04/14	7	123.00	10	121.35	121.50	-3	2,162	-0.14%
2023/04/13	0.3	118.98	6	119.50	119.00	-5.7	2,101	-0.27%
2023/04/12	1	119.50	3	120.00	120.00	-2	2,080	-0.10%
2023/04/11	1	121.50	1	122.00	122.00	0	2,050	0.00%
2023/04/10	1	121.50	2	121.50	122.00	-1	1,996	-0.05%
2023/04/06	1	118.00	1	118.00	118.00	0	1,924	0.00%
2023/03/31	1	117.00	2	121.50	117.00	-1	1,895	-0.05%
2023/03/30	0	0.00	1	119.00	118.50	-1	1,818	-0.05%
2023/03/29	1	116.50	0	0.00	116.00	1	1,777	0.06%
2023/03/28	0	0.00	1	115.00	116.50	-1	1,756	-0.06%
2023/03/27	4	121.63	4	117.50	116.50	0	1,714	0.00%
2023/03/24	38	124.36	37	122.12	120.00	1	1,665	0.06%
2023/03/23	1	114.50	0	0.00	117.00	1	1,498	0.07%
2023/03/22	6	118.08	5.1	115.89	116.50	0.9	1,444	0.06%
2023/03/21	0.1	114.00	3	116.00	115.00	-2.9	1,374	-0.21%
2023/03/20	5	116.80	17	112.12	115.00	-12	1,271	-0.94%
2023/03/17	15	111.47	0	0.00	111.50	15	1,152	1.30%
2023/03/16	0	0.00	1	104.50	104.00	-1	1,092	-0.09%
2023/03/15	4	108.75	0	0.00	107.50	4	1,071	0.37%
2023/03/14	0	107.50	0	0.00	108.00	0	1,075	0.00%
2023/03/13	1	109.50	0.1	109.00	109.00	0.9	1,079	0.09%
2023/03/10	2.1	107.49	0	0.00	108.50	2.1	1,056	0.20%
2023/03/09	6	118.25	3.5	115.59	113.00	2.6	1,014	0.25%
2023/03/08	14	117.43	10.3	117.08	117.50	3.7	961	0.38%
2023/03/07	44	117.69	48	115.89	117.00	-4	933	-0.43%
2023/03/06	8	114.81	10	113.95	113.00	-2	859	-0.23%
2023/03/03	10.8	110.75	5	112.60	114.00	5.8	773	0.75%
2023/03/01	11	107.82	16	105.81	104.00	-5	690	-0.72%
2023/02/24	11	106.41	4	105.13	106.00	7	632	1.11%
2023/02/23	4	101.03	3	101.50	99.60	1	563	0.18%
2023/02/17	0	0.00	3	96.30	95.90	-3	550	-0.55%
2023/02/16	10	96.66	7	96.63	97.40	3	546	0.55%
2023/02/15	3	102.33	3.1	100.07	95.40	-0.1	539	-0.02%
2023/02/14	3	98.90	3.7	98.91	102.00	-0.7	462	-0.14%
2023/02/13	0	0.00	0.1	93.00	93.00	-0.1	413	-0.03%
2023/02/03	0	90.90	0	0.00	90.40	0	414	0.00%
2023/02/02	0.1	91.10	1	90.70	91.70	-0.9	412	-0.22%
2023/01/30	0.7	90.00	0	0.00	90.70	0.7	400	0.17%
2023/01/12	0	86.27	0	0.00	87.50	0	379	0.00%
2023/01/11	0	86.20	0	0.00	87.10	0	377	0.00%
2022/12/09	0	0.00	4	89.90	89.50	-4	340	-1.18%
2022/12/08	4	91.50	0	0.00	91.60	4	335	1.19%
2022/12/07	0	91.60	3	89.03	89.90	-3	321	-0.93%
2022/12/06	12	92.41	9	92.71	91.80	3	310	0.97%
2022/12/05	9	90.36	9	90.28	91.10	0	289	0.00%
2022/11/23	0	0.00	3	85.30	85.10	-3	233	-1.29%
2022/11/22	6	85.13	3	84.03	85.60	3	221	1.35%
2022/11/11	0	0.00	0	81.60	81.20	0	162	0.00%
2022/10/13	0	0.00	2	77.10	76.00	-2	157	-1.27%
2022/09/23	0	0.00	1	86.40	84.00	-1	167	-0.60%
2022/09/22	6	85.88	3	85.60	85.60	3	169	1.77%
2022/09/21	20	88.19	9	87.39	85.70	11	169	6.48%
2022/09/20	2	88.30	15	86.97	88.30	-13	167	-7.74%
2022/08/12	2	83.00	0	0.00	82.20	2	135	1.47%
2022/08/01	1	77.80	0	0.00	78.40	1	129	0.77%
2022/07/29	1	78.50	0	0.00	78.10	1	132	0.75%
2022/07/26	0	76.80	0	0.00	76.00	0	134	0.00%
2022/07/12	0	73.50	0	0.00	72.60	0	145	0.01%
2022/05/11	1	83.70	0	0.00	83.50	1	311	0.32%
2022/05/06	1	88.20	0	0.00	87.80	1	316	0.32%
2022/04/26	0	0.00	1	88.50	88.50	-1	313	-0.32%
2022/04/25	1	88.30	0	0.00	88.50	1	311	0.32%
2022/04/13	0.1	96.40	0	0.00	96.80	0.1	311	0.04%
2022/04/12	1	100.00	0	0.00	96.70	1	311	0.32%
2022/04/11	0	0.00	1	98.10	98.50	-1	291	-0.34%
2022/04/07	1	94.00	0	0.00	91.30	1	253	0.39%
2022/03/25	0	0.00	1	89.80	90.70	-1	209	-0.48%
2022/03/23	2	90.65	0	0.00	90.50	2	209	0.95%
2022/03/22	0	0.00	1	89.90	91.00	-1	211	-0.47%
2022/03/21	1	90.20	0	0.00	90.10	1	210	0.48%
2022/03/18	1	87.20	0	0.00	90.50	1	210	0.47%
2022/03/14	1	87.60	0	0.00	86.60	1	223	0.45%
2022/02/23	0	0.00	2	87.50	87.30	-2	217	-0.92%
2022/02/21	37	88.45	17	88.26	88.70	20	219	9.13%
2022/02/18	18	88.06	38	87.98	88.70	-20	217	-9.18%
2022/02/16	2	88.50	0	0.00	88.40	2	217	0.92%
2022/01/25	0	0.00	2	83.90	83.40	-2	204	-0.98%
2022/01/20	2	85.50	0	0.00	85.50	2	204	0.98%
2022/01/18	0	0.00	2	86.80	86.30	-2	203	-0.98%
2022/01/14	2	87.20	0	0.00	86.40	2	204	0.98%
2022/01/13	0	0.00	2	87.40	87.20	-2	205	-0.98%
2022/01/12	2	86.80	2	88.50	86.80	0	205	0.00%
2022/01/07	2	87.00	2	88.00	87.00	0	192	0.00%
2022/01/06	2	88.60	0	0.00	88.60	2	189	1.06%
2021/11/16	2	88.10	0	0.00	87.80	2	135	1.47%
2021/09/03	0	0.00	1	90.60	90.30	-1	335	-0.30%
2021/08/19	1	86.90	0	0.00	85.00	1	347	0.29%
2021/08/11	1	95.10	1	96.30	96.00	0	340	0.00%
2021/08/05	0	0.00	2	99.75	99.70	-2	344	-0.58%
2021/07/28	0	0.00	1	101.00	98.00	-1	380	-0.26%
2021/07/27	3	104.50	0	0.00	102.50	3	379	0.79%
2021/07/26	1	101.50	0	102.00	101.50	1	363	0.27%
2021/07/21	0	0.00	0	101.00	100.50	0	356	-0.01%
2021/07/20	0.1	101.00	0	0.00	101.50	0.1	350	0.01%
2021/07/14	1	101.50	0	0.00	100.00	1	365	0.27%
2021/07/09	0	0.00	2	101.00	101.50	-2	364	-0.55%
2021/07/08	2	100.25	0	0.00	100.00	2	381	0.52%
2021/07/02	0	0.00	0	96.90	96.10	0	462	0.00%
2021/07/01	0	94.60	0	95.40	94.80	0	470	0.00%
2021/06/30	0	95.10	0	0.00	95.90	0	476	0.01%
2021/06/07	0	0.00	0	94.50	93.90	0	1,089	0.00%
2021/06/04	0	94.90	0	0.00	95.00	0	1,092	0.00%
2021/06/02	2	96.30	0	0.00	96.20	2	1,121	0.18%
2021/05/28	7	95.96	9	96.07	97.70	-2	1,142	-0.18%
2021/05/27	3	94.47	3	95.20	95.20	0	1,141	0.00%
2021/05/24	0	0.00	0	98.00	94.80	0	1,152	0.00%
2021/05/21	0	92.60	0	0.00	93.90	0	1,157	0.00%
2021/05/20	0	0.00	0	93.80	92.30	0	1,162	0.00%
2021/05/19	0	90.80	0	0.00	93.10	0	1,163	0.00%
2021/04/27	0	0.00	1	103.50	103.00	-1	1,123	-0.09%
2021/04/23	1	103.00	0	0.00	103.00	1	1,122	0.09%
2021/04/22	0	0.00	2.4	103.08	102.00	-2.4	1,126	-0.21%
2021/04/21	0.4	104.69	1	104.50	106.00	-0.6	1,118	-0.05%
2021/04/19	1	102.50	1	103.00	103.00	0	1,113	0.00%
2021/04/12	0	0.00	7	105.50	106.00	-7	1,086	-0.64%
2021/04/08	0	0.00	1	112.50	112.00	-1	1,056	-0.09%
2021/04/07	0	0.00	3	109.00	109.00	-3	998	-0.30%
2021/04/06	1	107.50	0.2	107.00	107.00	0.8	1,002	0.08%
2021/03/31	2.2	107.00	0	0.00	108.00	2.2	992	0.22%
2021/03/30	0	0.00	3	109.67	108.50	-3	978	-0.31%
2021/03/29	4	106.00	0	0.00	105.00	4	947	0.42%
2021/03/23	0	0.00	3	105.50	104.50	-3	1,068	-0.28%
2021/03/22	1	106.50	1	107.00	107.00	0	1,059	0.00%
2021/03/19	0	0.00	4	107.00	106.50	-4	1,050	-0.38%
2021/03/18	3	105.50	2	108.00	105.50	1	1,034	0.10%
2021/03/17	1	108.50	2	108.25	107.50	-1	1,012	-0.10%
2021/03/16	2	112.75	1	115.00	111.50	1	979	0.10%
2021/03/15	9	107.72	10	108.40	110.00	-1	891	-0.11%
2021/03/12	1	101.50	3	103.50	106.50	-2	741	-0.27%
2021/03/11	2	98.20	1	98.50	97.20	1	633	0.16%
2021/03/09	6	95.28	0	0.00	94.00	6	657	0.91%
2021/03/08	4	97.18	2	95.30	95.10	2	662	0.30%
2021/02/18	0	0.00	1	95.00	95.00	-1	694	-0.14%
2021/02/05	0	0.00	2	93.55	93.20	-2	736	-0.27%
2021/02/04	0	0.00	1	92.20	92.20	-1	737	-0.14%
2021/02/03	0	0.00	1	89.60	89.60	-1	744	-0.13%
2021/01/28	2	92.30	0	0.00	91.20	2	776	0.26%
2021/01/25	1	92.30	0	0.00	93.60	1	768	0.13%
2021/01/22	0	0.00	2	94.85	93.10	-2	765	-0.26%
2021/01/20	2	93.45	0	0.00	91.70	2	756	0.26%
2021/01/15	1	97.00	0	0.00	96.00	1	750	0.13%
2021/01/14	0	0.00	0.8	98.70	98.40	-0.8	745	-0.10%
2021/01/13	0.4	97.90	0	0.00	98.30	0.4	743	0.05%
2021/01/12	0.4	96.90	0	0.00	97.50	0.4	742	0.05%
2021/01/07	0	0.00	1	99.50	98.70	-1	746	-0.13%
2021/01/05	1	96.50	0	0.00	96.40	1	742	0.13%
2020/12/31	0	0.00	1	99.00	97.20	-1	746	-0.13%
2020/12/30	1	98.40	0.2	98.50	98.40	0.8	741	0.11%
2020/12/28	0	0.00	0.7	98.80	98.70	-0.7	730	-0.10%
2020/12/23	0.6	98.90	0	0.00	99.30	0.6	730	0.08%
2020/12/22	1	102.50	1.1	104.02	98.60	-0.1	735	-0.01%
2020/12/21	1.4	102.00	0	0.00	103.00	1.4	719	0.19%
2020/12/18	1	103.50	2	101.75	100.50	-1	705	-0.14%
2020/12/17	4	101.50	3	103.17	100.50	1	683	0.15%
2020/12/09	0	0.00	1	101.00	98.00	-1	671	-0.15%
2020/12/04	2	99.50	0	0.00	98.00	2	749	0.27%
2020/12/02	0	0.00	20	97.48	97.20	-20	912	-2.19%
2020/11/30	5	97.00	0	0.00	97.00	5	1,181	0.42%
2020/11/27	4	95.25	1	94.90	94.80	3	1,192	0.25%
2020/11/26	1	93.30	0	0.00	92.80	1	1,202	0.08%
2020/11/25	2	93.30	0	0.00	93.00	2	1,223	0.16%
2020/11/24	9	94.49	0	0.00	94.80	9	1,301	0.69%
2020/11/20	0	0.00	2	93.70	93.20	-2	1,406	-0.14%
2020/11/18	1	92.20	0	0.00	92.40	1	1,582	0.06%
2020/11/17	0	0.00	1	93.30	92.30	-1	1,627	-0.06%
2020/11/16	1	94.20	0	0.00	94.00	1	1,666	0.06%
2020/11/13	1	93.20	4	91.85	93.90	-3	1,743	-0.17%
2020/11/12	2	89.35	0	0.00	89.20	2	1,776	0.11%
2020/11/04	0	0.00	2	85.00	86.40	-2	1,899	-0.11%
2020/10/27	1	86.20	0	0.00	85.60	1	1,901	0.05%
2020/10/14	0	0.00	1	87.80	87.30	-1	1,898	-0.05%
2020/10/13	0	0.00	1	85.90	86.20	-1	1,896	-0.05%
2020/10/12	1	85.80	0	0.00	85.30	1	1,899	0.05%
2020/09/25	1	86.70	0	0.00	81.70	1	1,956	0.05%
2020/09/23	0	0.00	2	89.50	88.40	-2	1,945	-0.10%
2020/09/17	1	91.60	0	0.00	89.70	1	1,948	0.05%
2020/09/15	0.1	93.70	0	0.00	93.70	0.1	1,930	0.00%
2020/09/14	0.1	93.50	0	0.00	93.50	0.1	1,925	0.01%
2020/09/10	0.1	91.00	5	94.20	91.00	-4.9	1,899	-0.26%
2020/09/09	4	95.20	17	93.45	93.50	-13	1,870	-0.69%
2020/09/08	0	0.00	2	102.00	97.70	-2	1,843	-0.11%
2020/09/07	7	108.71	5	103.08	97.70	2	1,800	0.11%
2020/09/04	31	110.13	4	109.00	108.50	27	1,679	1.61%
2020/09/03	13	106.04	9	107.00	110.50	4	1,561	0.26%
2020/09/02	1	102.00	0	0.00	100.50	1	1,456	0.07%
2020/08/28	4	104.13	3	103.83	100.50	1	1,630	0.06%
2020/08/26	1	105.00	1	106.50	100.50	0	1,582	0.00%
2020/08/25	12	102.50	10	102.25	102.50	2	1,532	0.13%
2020/08/24	1	96.80	4	98.90	100.00	-3	1,456	-0.21%
2020/08/21	5	92.02	1	89.90	93.90	4	1,363	0.29%
2020/08/19	4	92.10	5	93.90	93.10	-1	1,275	-0.08%
2020/08/18	8	90.23	7	90.70	89.70	1	1,178	0.08%
2020/08/17	0	0.00	1	87.80	87.20	-1	1,122	-0.09%
2020/08/14	3	87.73	5.2	86.86	88.00	-2.2	1,106	-0.20%
2020/08/13	26	87.15	27	87.54	86.60	-1	1,080	-0.09%
2020/08/12	5	81.34	6	81.67	83.90	-1	1,004	-0.10%
2020/08/11	0	0.00	1	77.20	76.30	-1	958	-0.10%
2020/08/10	0	0.00	0	77.40	77.40	0	960	0.00%
2020/08/06	0.3	77.00	0	0.00	77.50	0.3	971	0.03%
2020/07/28	0	0.00	1	74.40	73.50	-1	1,032	-0.10%
2020/07/17	2	78.20	3	78.37	78.20	-1	1,114	-0.09%
2020/07/15	0	0.00	0.2	81.80	81.80	-0.2	1,126	-0.02%
2020/07/14	1	85.10	0	0.00	85.90	1	1,160	0.09%
2020/07/09	1	92.20	2	90.75	89.00	-1	1,228	-0.08%
2020/07/08	1	88.40	0	0.00	89.00	1	1,215	0.08%
2020/07/01	0	0.00	2	86.55	86.80	-2	1,233	-0.16%
2020/06/24	1	85.50	5	84.20	84.80	-4	1,221	-0.33%
2020/06/23	1	85.80	4	85.58	85.30	-3	1,221	-0.25%
2020/06/22	8	87.16	4	87.15	87.20	4	1,218	0.33%
2020/06/18	1	89.40	2	88.25	88.90	-1	1,224	-0.08%
2020/06/17	3	89.53	2	89.10	88.20	1	1,224	0.08%
2020/06/16	1	89.30	1	88.80	89.30	0	1,228	0.00%
2020/06/15	5	91.54	0	0.00	88.20	5	1,239	0.40%
2020/06/12	4	87.13	4	88.70	91.00	0	1,236	0.00%
2020/06/11	0	0.00	1	93.40	89.60	-1	1,228	-0.08%
2020/06/10	0.8	94.70	2	95.00	94.70	-1.2	1,219	-0.10%
2020/06/09	3	95.53	2	95.60	96.90	1	1,222	0.08%
2020/06/08	4	96.55	4	95.60	94.30	0	1,214	0.00%
2020/06/05	3	91.07	0	0.00	91.80	3	1,122	0.27%
2020/06/04	5	89.42	5	90.38	90.10	0	1,097	0.00%
2020/06/03	11	84.19	13	84.39	87.20	-2	983	-0.20%
2020/06/02	3	79.77	4	79.25	79.30	-1	941	-0.11%
2020/06/01	7	79.94	4	81.60	80.00	3	930	0.32%
2020/05/22	1	74.40	1	75.50	74.40	0	902	0.00%
2020/05/21	1	75.40	1	76.40	76.40	0	905	0.00%
2020/05/15	0	0.00	1	74.80	73.20	-1	916	-0.11%
2020/05/14	0	0.00	2	75.40	74.10	-2	917	-0.22%
2020/05/13	0	0.00	1	75.40	76.00	-1	912	-0.11%
2020/05/07	1	77.70	1	77.70	78.00	0	924	0.00%
2020/05/05	1	76.50	1	77.60	76.50	0	927	0.00%
2020/04/29	0	0.00	1	74.60	74.50	-1	923	-0.11%
2020/04/28	1	73.00	0	0.00	74.00	1	956	0.10%
2020/04/27	1	72.00	0	0.00	72.50	1	953	0.10%
2020/04/24	1	70.80	1	70.80	70.80	0	952	0.00%
2020/04/23	1	70.70	1	71.80	71.00	0	972	0.00%
2020/04/16	0	0.00	1	69.90	75.90	-1	937	-0.11%
2020/04/14	1	69.50	0	0.00	69.60	1	888	0.11%
2020/04/13	1	67.60	0	0.00	70.00	1	876	0.11%
2020/04/10	0	0.00	1	70.50	69.80	-1	879	-0.11%
2020/04/09	1	70.60	0	0.00	70.80	1	918	0.11%
2020/04/06	1	67.00	1	66.60	67.00	0	970	0.00%
2020/03/30	1	66.40	1	65.80	65.80	0	985	0.00%
2020/03/25	2	63.30	0	0.00	64.00	2	952	0.21%
2020/03/23	0	0.00	2	56.55	56.00	-2	939	-0.21%
2020/03/20	1	58.40	0.6	58.80	58.70	0.4	940	0.04%
2020/03/18	0.6	60.50	3	61.00	60.90	-2.4	928	-0.25%
2020/03/17	1	62.50	1	59.40	59.80	0	925	0.00%
2020/03/16	0	0.00	1	63.70	61.40	-1	930	-0.11%
2020/03/11	16	82.14	16	83.08	80.60	0	891	0.00%
2020/03/06	13	86.43	13	86.92	85.70	0	879	0.00%
2020/03/03	1	86.30	1	89.90	86.80	0	868	0.00%
2020/02/17	1	92.70	1	93.50	92.90	0	923	0.00%
2020/02/12	12	91.83	12	92.70	92.00	0	966	0.00%
2020/02/07	0	0.00	1	91.50	89.10	-1	967	-0.10%
2020/02/06	1	90.90	0	0.00	90.90	1	964	0.10%
2020/01/31	1	91.00	7	89.26	90.40	-6	962	-0.62%
2020/01/20	2	108.50	0	0.00	107.50	2	931	0.21%
2020/01/16	0	0.00	1	109.00	108.50	-1	930	-0.11%
2020/01/14	2	107.00	0	0.00	108.00	2	960	0.21%
2020/01/08	2	104.50	2	104.00	104.00	0	979	0.00%
2020/01/07	0	0.00	1	106.00	106.00	-1	1,003	-0.10%
2020/01/06	0	0.00	4	109.50	108.00	-4	1,016	-0.39%
2020/01/03	1	109.50	6	112.33	110.50	-5	1,057	-0.47%
2020/01/02	2	109.50	6	112.42	112.50	-4	1,026	-0.39%
2019/12/31	1	106.50	0	0.00	105.50	1	959	0.10%
2019/12/27	4	105.63	0	0.00	106.00	4	1,002	0.40%
2019/12/26	4	105.63	1	105.50	105.50	3	1,014	0.30%
2019/12/18	2	105.00	1	104.50	104.50	1	1,327	0.08%
2019/12/17	1	104.50	0	0.00	104.50	1	1,339	0.07%
2019/12/12	1	105.50	4	105.88	105.00	-3	1,438	-0.21%
2019/12/06	1	105.00	1	106.00	105.50	0	1,654	0.00%
2019/12/05	2	103.00	0	0.00	104.50	2	1,693	0.12%
2019/12/04	0	0.00	1	103.00	102.50	-1	1,716	-0.06%
2019/12/02	1	102.00	2	102.00	104.00	-1	1,759	-0.06%
2019/11/29	2	103.75	0	0.00	103.00	2	1,773	0.11%
2019/11/25	1	106.00	0	0.00	105.00	1	1,929	0.05%
2019/11/19	1	103.00	0	0.00	101.50	1	2,343	0.04%
2019/11/11	3.4	109.65	1	108.00	107.00	2.4	2,539	0.09%
2019/11/08	0	0.00	0.9	106.50	106.50	-0.9	2,541	-0.03%
2019/11/05	3	109.50	0	0.00	109.00	3	2,737	0.11%
2019/11/04	5.2	111.32	1	110.50	110.00	4.2	2,770	0.15%
2019/11/01	2.6	110.62	3	110.50	111.50	-0.4	2,811	-0.01%
2019/10/31	1	106.50	7	107.43	106.00	-6	2,798	-0.21%
2019/10/30	0	0.00	4	109.00	108.50	-4	2,823	-0.14%
2019/10/28	7	110.50	0	0.00	110.50	7	2,895	0.24%
2019/10/24	2	112.00	3	110.83	112.00	-1	2,977	-0.03%
2019/10/23	4	111.50	6	111.33	111.50	-2	3,072	-0.07%
2019/10/22	6	108.50	1	109.00	108.50	5	3,071	0.16%
2019/10/21	1	108.00	0	0.00	108.50	1	3,123	0.03%
2019/10/17	1	106.00	1	106.50	107.00	0	3,260	0.00%
2019/10/16	2	106.50	8	106.44	106.50	-6	3,324	-0.18%
2019/10/15	7.1	108.64	10.4	107.83	108.50	-3.3	3,385	-0.10%
2019/10/14	5	105.80	0	0.00	105.00	5	3,458	0.14%
2019/10/09	7	105.50	6	105.42	105.50	1	3,485	0.03%
2019/10/08	0	0.00	7	109.93	109.50	-7	3,525	-0.20%
2019/10/07	0.4	111.00	0	0.00	112.00	0.4	3,694	0.01%
2019/10/04	1	114.50	5	115.00	113.50	-4	3,818	-0.10%
2019/10/03	9	113.89	6	113.25	113.00	3	3,803	0.08%
2019/10/02	0.1	112.00	3	111.00	112.00	-2.9	3,800	-0.08%
2019/10/01	7	109.79	1	111.00	109.50	6	3,799	0.16%
2019/09/27	2	110.00	2.1	114.80	110.00	-0.1	3,810	0.00%
2019/09/26	5	116.40	3	115.67	114.00	2	3,805	0.05%
2019/09/25	3	117.50	2	120.00	115.50	1	3,800	0.03%
2019/09/24	19.1	116.74	18.1	117.50	117.50	1	3,735	0.03%
2019/09/23	0	0.00	1	111.50	110.50	-1	3,601	-0.03%
2019/09/20	3	112.33	11	111.41	111.50	-8	3,603	-0.22%
2019/09/19	5	112.90	3	112.00	111.00	2	3,630	0.06%
2019/09/18	2	107.75	1	109.00	111.00	1	3,646	0.03%
2019/09/17	8	108.38	3	109.00	107.50	5	3,615	0.14%
2019/09/16	1	109.00	0	0.00	107.00	1	3,602	0.03%
2019/09/12	1	110.50	1.5	111.65	110.50	-0.5	3,581	-0.02%
2019/09/11	1	112.00	2.1	113.74	113.50	-1.1	3,561	-0.03%
2019/09/10	5.2	116.54	4	118.38	115.00	1.2	3,537	0.03%
2019/09/09	9	127.11	7	127.07	126.00	2	3,501	0.06%
2019/09/06	3	124.50	8	125.75	126.00	-5	3,473	-0.14%
2019/09/05	1	124.50	4	123.50	123.50	-3	3,496	-0.09%
2019/09/04	4	124.63	0.2	124.00	124.50	3.8	3,491	0.11%
2019/09/03	2	126.00	7	125.14	124.50	-5	3,507	-0.14%
2019/09/02	11.5	124.85	5	125.80	127.50	6.5	3,527	0.19%
2019/08/30	5	125.50	1	129.00	125.50	4	3,547	0.11%
2019/08/29	1	126.00	3	124.67	126.50	-2	3,614	-0.06%
2019/08/28	1	129.50	2	126.75	124.50	-1	3,586	-0.03%
2019/08/26	4	131.63	3	133.50	129.50	1	3,513	0.03%
2019/08/23	15	139.37	13	137.77	137.00	2	3,469	0.06%
2019/08/22	34	133.54	38	134.13	135.50	-4	3,348	-0.12%
2019/08/21	5	125.00	9	125.11	126.50	-4	3,151	-0.13%
2019/08/20	6	123.75	4	122.00	122.00	2	3,128	0.06%
2019/08/19	5	121.50	0	0.00	121.50	5	3,171	0.16%
2019/08/16	5	123.30	6	124.83	122.50	-1	3,168	-0.03%
2019/08/15	6	121.33	2	123.00	122.50	4	3,203	0.12%
2019/08/14	5	128.00	9	127.67	123.50	-4	3,246	-0.12%
2019/08/13	3	127.50	4	128.13	126.00	-1	3,251	-0.03%
2019/08/12	10	131.45	10	130.85	128.00	0	3,220	0.00%
2019/08/08	23	123.59	23	126.61	127.00	0	3,118	0.00%
2019/08/07	8	122.63	5	122.00	122.50	3	3,110	0.10%
2019/08/06	7	115.57	5	116.00	117.50	2	3,102	0.06%
2019/08/05	6	135.00	15	131.60	130.50	-9	3,103	-0.29%
2019/08/02	7.5	135.03	5	133.70	134.00	2.5	3,119	0.08%
2019/08/01	12	138.58	10	137.10	135.50	2	3,137	0.06%
2019/07/31	2	134.25	2	134.75	139.00	0	3,151	0.00%
2019/07/30	2	133.25	42	134.37	131.00	-40	3,123	-1.28%
2019/07/29	2	135.25	18	134.50	133.50	-16	3,113	-0.51%
2019/07/26	12	134.54	6	133.58	134.00	6	3,104	0.19%
2019/07/25	19	141.08	11	141.23	139.00	8	3,046	0.26%
2019/07/24	9	136.00	2	138.00	138.00	7	2,974	0.24%
2019/07/23	16	139.22	16	135.75	135.00	0	2,991	0.00%
2019/07/22	46	133.21	7	139.64	139.00	39	2,984	1.31%
2019/07/19	2	130.50	2	132.50	132.50	0	2,876	0.00%
2019/07/18	11	131.82	12	131.96	129.00	-1	2,847	-0.04%
2019/07/17	11	128.05	10	129.55	131.50	1	2,790	0.04%
2019/07/16	10	129.50	64	127.13	127.00	-54	2,725	-1.98%
2019/07/15	7	122.86	10	122.60	125.50	-3	2,637	-0.11%
2019/07/12	18	121.53	11	120.09	123.00	7	2,626	0.27%
2019/07/11	22	117.02	19	117.89	119.00	3	2,619	0.11%
2019/07/10	60	111.43	5	108.90	112.50	55	2,454	2.24%
2019/07/09	0	0.00	6	102.17	102.50	-6	2,349	-0.26%
2019/07/08	2	101.75	0	0.00	102.50	2	2,424	0.08%
2019/07/05	3	101.50	2	99.50	99.50	1	2,494	0.04%
2019/07/04	2	100.15	9	101.14	100.50	-7	2,640	-0.27%
2019/07/03	4.1	101.51	0	0.00	102.00	4.1	2,750	0.15%
2019/07/01	7	99.80	1	99.90	101.00	6	2,807	0.21%
2019/06/28	0	0.00	1	97.50	97.50	-1	2,850	-0.04%
2019/06/27	2	98.00	1	97.70	98.80	1	2,850	0.04%
2019/06/26	1	97.00	0	0.00	97.00	1	2,861	0.03%
2019/06/25	2	101.25	5	100.46	98.50	-3	2,844	-0.11%
2019/06/21	6	101.58	1	102.00	100.00	5	2,917	0.17%
2019/06/20	10	99.73	16	99.43	101.00	-6	2,951	-0.20%
2019/06/19	5	98.04	5	97.30	97.30	0	2,971	0.00%
2019/06/18	10	96.35	4	96.48	96.20	6	3,006	0.20%
2019/06/17	5	98.36	12	98.03	98.00	-7	3,095	-0.23%
2019/06/13	15	108.17	11	106.18	104.00	4	3,169	0.13%
2019/06/12	10	104.40	12	105.08	106.00	-2	3,188	-0.06%
2019/06/11	20	106.25	11	105.77	104.00	9	3,222	0.28%
2019/06/10	3	107.50	7	108.36	107.50	-4	3,396	-0.12%
2019/06/06	11	105.05	1	107.50	105.00	10	3,475	0.29%
2019/06/05	17	105.24	27	106.76	107.00	-10	3,542	-0.28%
2019/06/04	6	100.50	12	100.77	99.00	-6	3,524	-0.17%
2019/05/31	3	101.00	2	101.25	100.50	1	3,645	0.03%
2019/05/30	3	99.53	4	100.25	100.00	-1	3,742	-0.03%
2019/05/29	8	101.40	6	100.58	99.90	2	3,755	0.05%
2019/05/28	2	100.00	4	101.20	102.00	-2	3,776	-0.05%
2019/05/27	3	99.93	4	98.80	98.50	-1	3,807	-0.03%
2019/05/24	10	100.47	12	101.96	98.20	-2	3,880	-0.05%
2019/05/23	0	0.00	1	95.50	97.40	-1	4,004	-0.02%
2019/05/22	7	98.73	6	99.50	97.00	1	4,032	0.02%
2019/05/21	5	93.60	1	91.40	94.00	4	4,066	0.10%
2019/05/20	17	99.02	7	102.07	96.50	10	4,105	0.24%
2019/05/17	4	106.50	8	107.44	104.00	-4	4,142	-0.10%
2019/05/16	6	111.33	9	109.94	107.00	-3	4,177	-0.07%
2019/05/15	4	111.88	7	112.21	112.00	-3	4,249	-0.07%
2019/05/14	17	105.26	11	107.82	110.50	6	4,268	0.14%
2019/05/13	2	107.00	5	106.70	106.50	-3	4,291	-0.07%
2019/05/10	4	110.25	4	109.38	105.00	0	4,345	0.00%
2019/05/09	0	0.00	1	106.50	107.00	-1	4,439	-0.02%
2019/05/08	80	113.16	81	107.90	113.00	-1	4,439	-0.02%
2019/05/07	4	107.13	5	106.70	107.50	-1	4,440	-0.02%
2019/05/03	2	112.25	2	111.25	113.00	0	4,594	0.00%
2019/05/02	1	111.00	0	0.00	111.50	1	4,617	0.02%
2019/04/30	2	104.50	3	108.00	108.50	-1	4,636	-0.02%
2019/04/29	2	106.25	4	109.50	104.50	-2	4,650	-0.04%
2019/04/26	53	113.02	52	111.24	114.50	1	4,756	0.02%
2019/04/25	0	0.00	1	120.00	119.00	-1	4,800	-0.02%
2019/04/23	1	118.00	4	122.00	122.00	-3	4,919	-0.06%
2019/04/22	1	120.00	0	0.00	120.00	1	5,025	0.02%
2019/04/18	1	131.50	0	0.00	125.50	1	5,235	0.02%
2019/04/17	4	134.25	4	133.63	132.00	0	5,398	0.00%
2019/04/16	1	130.00	1	128.50	131.50	0	5,424	0.00%
2019/04/15	1	128.00	4	129.63	130.50	-3	5,460	-0.05%
2019/04/12	36	130.51	35	132.90	127.50	1	5,452	0.02%
2019/04/11	12	131.33	11	132.91	129.50	1	5,380	0.02%
2019/04/10	48	134.45	18	135.39	134.00	30	5,300	0.57%
2019/04/09	14	129.36	49	129.50	138.50	-35	5,165	-0.68%
2019/04/08	12	127.63	9	125.72	126.00	3	5,061	0.06%
2019/04/03	6	125.42	5	124.80	123.00	1	5,090	0.02%
2019/04/02	8	123.13	2	122.50	124.50	6	5,152	0.12%
2019/04/01	0	0.00	2	117.00	117.00	-2	5,093	-0.04%
2019/03/29	1	118.50	0	0.00	118.00	1	5,085	0.02%
2019/03/28	2	120.25	1	119.50	120.50	1	5,091	0.02%
2019/03/27	20	121.68	20	122.58	120.00	0	5,098	0.00%
2019/03/26	5	119.30	5	119.30	118.00	0	5,130	0.00%
2019/03/25	3	113.83	1	114.00	115.00	2	5,172	0.04%
2019/03/22	5	121.20	3	119.83	119.00	2	5,144	0.04%
2019/03/21	5	121.00	8	121.69	120.50	-3	5,120	-0.06%
2019/03/20	14	119.04	10	118.05	120.00	4	5,081	0.08%
2019/03/19	11	129.36	8	129.50	123.00	3	4,991	0.06%
2019/03/18	9	133.67	6	133.92	135.50	3	4,908	0.06%
2019/03/15	2	135.00	6	131.33	130.50	-4	4,883	-0.08%
2019/03/14	13	133.73	10	132.75	134.00	3	4,844	0.06%
2019/03/13	57	133.82	62	132.31	132.50	-5	4,825	-0.10%
2019/03/12	21	126.43	5	127.30	131.00	16	4,661	0.34%
2019/03/11	11	121.73	11	119.36	119.50	0	4,658	0.00%
2019/03/08	30	116.13	36	115.46	118.50	-6	4,579	-0.13%
2019/03/07	8	120.56	87	112.86	113.00	-79	4,552	-1.74%
2019/03/06	6	115.67	4	116.38	118.50	2	4,538	0.04%
2019/03/05	21	117.48	21	117.93	116.00	0	4,556	0.00%
2019/03/04	6	114.25	6	115.17	113.00	0	4,538	0.00%
2019/02/27	2	114.25	4	111.75	115.00	-2	4,533	-0.04%
2019/02/26	8	113.00	7	115.36	112.00	1	4,505	0.02%
2019/02/25	17	112.65	14	111.50	116.00	3	4,469	0.07%
2019/02/22	32	115.75	36	118.03	108.00	-4	4,381	-0.09%
2019/02/21	8	118.00	7	118.79	117.00	1	4,169	0.02%
2019/02/20	7	117.64	6	119.42	118.50	1	4,112	0.02%
2019/02/19	15	113.03	13	112.62	119.50	2	4,005	0.05%
2019/02/18	11	109.41	16	109.22	109.50	-5	3,889	-0.13%
2019/02/15	9	102.22	5	101.80	102.00	4	3,783	0.11%
2019/02/14	28	99.70	13	100.68	103.50	15	3,727	0.40%
2019/02/13	10	97.61	12	95.80	94.40	-2	3,634	-0.06%
2019/02/12	26	98.44	25	99.00	98.50	1	3,587	0.03%
2019/02/11	3	93.67	4	97.15	98.10	-1	3,532	-0.03%
2019/01/30	13	93.07	13	92.80	90.70	0	3,443	0.00%
2019/01/29	3	87.50	1	87.10	88.00	2	3,285	0.06%
2019/01/28	3	86.30	3	86.73	87.00	0	3,249	0.00%
2019/01/25	63	87.57	12	87.14	86.80	51	3,209	1.59%
2019/01/24	4	86.73	5	87.42	87.50	-1	3,149	-0.03%
2019/01/22	4	83.48	3	83.93	82.50	1	3,001	0.03%
2019/01/21	13	81.87	11	81.65	83.60	2	2,972	0.07%
2019/01/18	28	83.94	26	84.15	81.80	2	2,936	0.07%
2019/01/17	15	81.71	16	81.93	81.60	-1	2,798	-0.04%
2019/01/16	1	81.80	2	83.00	79.70	-1	2,701	-0.04%
2019/01/15	7	83.43	11	83.33	85.30	-4	2,635	-0.15%
2019/01/14	14	83.29	14	84.03	85.00	0	2,576	0.00%
2019/01/11	3	81.87	6	82.65	81.40	-3	2,461	-0.12%
2019/01/10	21	81.16	26	81.03	83.00	-5	2,375	-0.21%
2019/01/09	41	77.98	59	76.97	79.00	-18	2,224	-0.81%
2019/01/08	21	72.87	29	73.12	73.30	-8	2,038	-0.39%
2019/01/07	11	68.38	6	69.57	70.40	5	1,933	0.26%
2019/01/04	1	64.30	1	65.00	64.00	0	1,893	0.00%
2019/01/03	1	66.90	1	66.00	65.90	0	1,882	0.00%
2019/01/02	1	66.80	0	0.00	67.10	1	1,904	0.05%
2018/12/28	6	66.92	4	66.95	67.00	2	1,937	0.10%
2018/12/27	5	69.84	4	68.60	68.20	1	1,943	0.05%
2018/12/26	7	71.30	10	69.91	68.10	-3	1,922	-0.16%
2018/12/25	15	71.31	26	72.31	72.20	-11	1,883	-0.58%
2018/12/24	4	68.38	4	69.23	69.50	0	1,823	0.00%
2018/12/22	4	68.55	3	68.40	68.00	1	1,811	0.06%
2018/12/21	2	66.15	1	67.60	67.80	1	1,807	0.06%
2018/12/20	3	68.57	4	68.23	66.40	-1	1,786	-0.06%
2018/12/19	12	71.33	4	72.18	68.10	8	1,766	0.45%
2018/12/18	4	69.18	3	70.00	70.00	1	1,686	0.06%
2018/12/14	1	65.70	0.2	65.40	65.40	0.8	1,583	0.05%
2018/12/13	1	68.50	2	70.35	68.20	-1	1,563	-0.06%
2018/12/12	3	69.50	1	69.00	68.70	2	1,567	0.13%
2018/12/11	1	66.20	4	67.00	70.00	-3	1,542	-0.19%
2018/12/10	8	66.28	8	66.10	64.60	0	1,523	0.00%
2018/12/07	3	68.73	3	69.50	68.20	0	1,519	0.00%
2018/12/06	8	67.60	18	66.81	66.60	-10	1,507	-0.66%
2018/12/05	28	71.56	11	71.55	71.10	17	1,502	1.13%
2018/12/04	27	74.64	22	75.53	75.00	5	1,495	0.33%
2018/11/30	1	70.70	12	70.03	70.10	-11	1,421	-0.77%
2018/11/29	1	71.90	7	70.51	67.00	-6	1,394	-0.43%
2018/11/28	0	0.00	3	70.00	70.10	-3	1,321	-0.23%
2018/11/27	7	63.80	0	0.00	63.80	7	1,306	0.54%
2018/11/23	0	0.00	2	57.15	54.30	-2	1,263	-0.16%
2018/11/22	0	0.00	3	55.97	55.30	-3	1,296	-0.23%
2018/11/15	4	52.73	0	0.00	51.80	4	1,598	0.25%
2018/11/08	1	54.50	0	0.00	54.70	1	2,046	0.05%
2018/11/05	0	0.00	1	54.50	54.50	-1	2,103	-0.05%
2018/11/02	1	53.40	0	0.00	52.70	1	2,128	0.05%
2018/11/01	0	0.00	1	51.90	53.70	-1	2,133	-0.05%
2018/10/30	1	45.50	0	0.00	45.35	1	2,147	0.05%
2018/10/29	0	0.00	2	44.70	45.10	-2	2,154	-0.09%
2018/10/26	2	44.13	2	44.60	44.50	0	2,183	0.00%
2018/10/24	1	51.00	1	51.10	51.60	0	2,196	0.00%
2018/10/23	1	51.50	0	0.00	51.50	1	2,196	0.05%
2018/10/19	20	52.05	0	0.00	52.30	20	2,188	0.91%
2018/10/18	0	0.00	1	54.30	52.70	-1	2,183	-0.05%
2018/10/16	3	54.47	2	55.10	54.20	1	2,186	0.05%
2018/10/12	1	51.10	2	52.15	52.20	-1	2,164	-0.05%
2018/10/11	1	51.00	1	51.00	50.30	0	2,152	0.00%
2018/10/09	2	57.05	23	56.76	55.80	-21	2,139	-0.98%
2018/10/08	1	58.80	0	0.00	55.80	1	2,112	0.05%
2018/10/05	3	64.30	1	62.30	61.60	2	2,070	0.10%
2018/10/04	0	0.00	1	68.80	68.10	-1	2,041	-0.05%
2018/10/03	13	71.51	0	0.00	70.00	13	2,029	0.64%
2018/10/02	2	70.20	1	70.40	69.50	1	1,984	0.05%
2018/10/01	1	64.50	1	65.40	65.60	0	1,933	0.00%
2018/09/27	0	0.00	2	64.00	63.10	-2	1,931	-0.10%
2018/09/25	1	64.90	1	63.70	67.60	0	1,913	0.00%
2018/09/21	4	63.40	0	0.00	65.00	4	1,887	0.21%
2018/09/20	1	61.60	2	62.15	60.80	-1	1,872	-0.05%
2018/09/19	2	60.00	2	60.60	59.70	0	1,851	0.00%
2018/09/18	2	59.85	6	60.23	59.30	-4	1,841	-0.22%
2018/09/14	3	64.87	0	0.00	66.40	3	1,808	0.17%
2018/09/12	1	68.40	0	0.00	66.60	1	1,792	0.06%
2018/09/10	2	65.10	2	66.05	66.10	0	1,742	0.00%
2018/09/07	2	66.50	0	0.00	64.60	2	1,709	0.12%
2018/09/04	0	0.00	1	74.90	72.90	-1	1,628	-0.06%
2018/09/03	1	76.30	3	75.77	74.30	-2	1,610	-0.12%
2018/08/31	0	0.00	4	73.90	77.70	-4	1,574	-0.25%
2018/08/29	7	71.91	6	71.77	73.80	1	1,505	0.07%
2018/08/28	15	73.95	8	73.50	71.50	7	1,484	0.47%
2018/08/27	5	73.74	4	72.58	74.80	1	1,436	0.07%
2018/08/24	8	71.31	13	71.97	72.90	-5	1,402	-0.36%
2018/08/23	50	75.75	48	74.41	74.20	2	1,346	0.15%
2018/08/22	25	78.46	17	78.59	80.50	8	1,283	0.62%
2018/08/21	7	73.39	15	74.48	75.00	-8	1,193	-0.67%
2018/08/20	21	83.97	22	84.25	74.70	-1	1,092	-0.09%
2018/08/17	14	84.29	14	84.92	83.00	0	988	0.00%
2018/08/16	29	76.05	29	76.98	78.90	0	861	0.00%
2018/08/15	3	68.37	2	69.00	71.80	1	775	0.13%
2018/08/14	1	63.00	1	63.20	65.30	0	730	0.00%
2018/08/10	0	0.00	1	65.20	63.20	-1	674	-0.15%
2018/08/09	1	63.40	0	0.00	63.50	1	652	0.15%
2018/08/08	0	0.00	1	64.10	63.00	-1	625	-0.16%
2018/08/02	1	59.00	0	0.00	57.10	1	592	0.17%
2018/07/30	1	54.70	1	56.00	55.70	0	521	0.00%
2018/07/27	1	55.60	0	0.00	54.90	1	515	0.19%
2018/07/16	0	0.00	3	53.47	54.40	-3	471	-0.64%
2018/07/13	3	51.30	2	52.10	52.20	1	463	0.22%
2018/07/11	1	47.95	0	0.00	48.30	1	465	0.22%
2018/06/27	1	55.00	1	55.00	54.70	0	524	0.00%
2018/06/26	1	54.10	1	54.20	54.30	0	526	0.00%
2018/06/22	1	57.80	0	0.00	57.30	1	522	0.19%
2018/06/08	0	0.00	1	51.30	50.70	-1	487	-0.20%
2018/05/28	1	43.10	1	41.60	44.60	0	530	0.00%
2018/05/22	0	0.00	49	41.14	41.00	-49	512	-9.56%
2018/05/21	0	0.00	15	41.75	41.70	-15	510	-2.94%
2018/05/18	1	42.00	27	41.31	41.00	-26	507	-5.13%
2018/05/17	0	0.00	21	40.79	40.50	-21	503	-4.17%
2018/05/16	0	0.00	23	40.58	40.40	-23	498	-4.62%
2018/05/15	0	0.00	1	41.10	41.35	-1	493	-0.20%
2018/05/14	2	41.30	17	41.31	42.10	-15	490	-3.06%
2018/05/11	2	39.50	3	40.20	39.90	-1	473	-0.21%
2018/05/10	3	38.92	1	38.60	40.20	2	464	0.43%
2018/05/08	3	38.10	4	38.24	38.00	-1	440	-0.23%
2018/04/26	0	0.00	1	35.05	34.90	-1	427	-0.23%
2018/04/24	1	36.00	0	0.00	35.25	1	429	0.23%
2018/04/18	1	37.60	0	0.00	37.80	1	440	0.23%
2018/04/17	0	0.00	1	37.45	37.70	-1	435	-0.23%
2018/04/13	1	37.40	5	36.90	37.00	-4	464	-0.86%
2018/04/12	0	0.00	2	36.33	36.65	-2	457	-0.44%
2018/04/11	2	35.75	2	35.85	35.75	0	450	0.00%
2018/04/09	156	36.11	1	36.40	35.90	155	441	35.14%	大買/鉅額交易
2018/04/03	0	0.00	2	35.40	35.90	-2	423	-0.47%
2018/04/02	0	0.00	2	36.00	35.95	-2	420	-0.48%
2018/03/30	5	35.58	0	0.00	35.30	5	398	1.26%
2018/03/20	0	0.00	6	32.30	33.85	-6	352	-1.70%
2018/03/09	6	36.43	0	0.00	36.10	6	284	2.11%
2018/03/08	1	33.50	1	34.15	34.15	0	208	0.00%
2018/03/05	0	30.50	0	0.00	30.30	0	166	0.00%
2018/01/16	0	0.00	2	31.60	31.60	-2	147	-1.36%
2018/01/15	1	33.00	3	33.03	32.20	-2	147	-1.36%
2018/01/11	2	30.65	0	0.00	30.30	2	129	1.54%
2018/01/10	4	30.69	1	30.40	30.25	3	129	2.31%
2018/01/09	5	30.79	5	30.70	31.10	0	119	0.00%
2018/01/02	1	27.65	1	27.90	28.40	0	74	0.00%