和大 (1536)-群益金鼎-新莊券商分點個股進出

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

和大

(1536)

可現股當沖

股價
55.2
漲跌
▲2.5
漲幅
+4.74%
成交量
5,135張
產業
上市汽車類股
691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

和大 (1536)籌碼相關－群益金鼎-新莊券商分點個股進出

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-新莊券商分點個股進出
群益金鼎-新莊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
2024/04/24	3	54.97	5	54.20	55.20	-2	1,957	-0.10%
2024/04/23	1	52.70	0	0.00	52.70	1	1,894	0.05%
2024/04/22	2	52.70	0	0.00	51.90	2	1,892	0.11%
2024/04/19	0	52.79	0	0.00	52.60	0	1,883	0.00%
2024/04/16	0	0.00	4	51.90	50.90	-4	1,817	-0.22%
2024/04/11	5	55.34	0	0.00	55.30	5	1,793	0.28%
2024/04/10	1	55.50	1	55.20	55.20	0	1,763	0.00%
2024/03/28	1	51.40	0	0.00	51.30	1	1,631	0.06%
2024/03/27	0	50.70	0	0.00	50.70	0	1,634	0.00%
2024/03/26	5.1	50.91	0	0.00	50.50	5.1	1,663	0.31%
2024/03/22	0	0.00	5	51.60	51.60	-5	1,665	-0.30%
2024/03/20	5	51.90	1	51.20	51.10	4	1,686	0.24%
2024/03/15	1	51.00	0	0.00	51.00	1	1,720	0.06%
2024/03/12	0	0.00	1	53.30	53.60	-1	1,704	-0.06%
2024/03/11	1	52.40	0	0.00	52.40	1	1,692	0.06%
2024/03/07	1	52.60	0	0.00	52.50	1	1,671	0.06%
2024/03/06	1	53.60	0	0.00	53.60	1	1,654	0.06%
2024/03/01	1	55.10	0	0.00	55.20	1	1,608	0.06%
2024/02/29	1	55.30	2	56.40	56.40	-1	1,567	-0.06%
2024/02/27	6	56.07	7	55.96	56.00	-1	1,517	-0.07%
2024/02/26	11	56.97	5	57.12	57.30	6	1,443	0.42%
2024/02/23	2	54.15	4	54.08	54.60	-2	1,284	-0.16%
2024/02/22	0	0.00	1	52.70	52.20	-1	1,048	-0.10%
2024/02/15	1	51.00	1	50.30	50.60	0	913	0.00%
2024/02/01	1	53.00	0	0.00	52.60	1	833	0.12%
2024/01/31	0	52.60	0	0.00	52.50	0	826	0.00%
2024/01/26	0	0.00	1	53.80	53.70	-1	803	-0.12%
2024/01/25	1	53.10	0	0.00	53.00	1	792	0.13%
2024/01/24	0	0.00	1	54.50	54.40	-1	770	-0.13%
2024/01/23	0	0.00	2.1	53.90	53.90	-2.1	763	-0.28%
2024/01/22	0	0.00	3	53.20	53.60	-3	748	-0.40%
2024/01/19	0	0.00	3	53.70	53.60	-3	723	-0.41%
2024/01/18	0	0.00	3	53.90	53.50	-3	716	-0.42%
2024/01/17	1	54.20	2	55.35	54.20	-1	706	-0.14%
2024/01/11	2	55.40	0	0.00	56.20	2	687	0.29%
2024/01/09	2	56.90	0	0.00	56.70	2	672	0.30%
2024/01/08	3	57.80	0	0.00	57.30	3	660	0.45%
2024/01/05	1	58.10	0	0.00	57.70	1	651	0.15%
2024/01/04	1	59.10	0	0.00	58.40	1	634	0.16%
2024/01/02	0	59.70	0	0.00	59.80	0	619	0.00%
2023/12/27	4	59.80	0	0.00	59.60	4	618	0.65%
2023/12/26	0	0.00	2	60.30	60.10	-2	632	-0.32%
2023/12/21	1	59.00	0	0.00	58.70	1	605	0.17%
2023/12/19	1	59.60	0	0.00	59.80	1	558	0.18%
2023/12/15	3	60.50	1	61.20	60.80	2	527	0.38%
2023/12/14	2	60.55	0	0.00	60.50	2	509	0.39%
2023/12/13	2	61.40	0	0.00	61.20	2	475	0.42%
2023/11/27	0	63.50	2	63.70	63.00	-2	418	-0.47%
2023/10/27	1	62.00	0	0.00	61.80	1	509	0.20%
2023/10/11	0	0.00	11	66.00	66.20	-11	583	-1.89%
2023/10/02	2	67.70	1	66.60	67.70	1	633	0.16%
2023/09/25	0	0.00	0.3	65.70	65.70	-0.3	649	-0.04%
2023/09/20	1	66.60	0	0.00	66.50	1	674	0.15%
2023/08/16	0	62.50	0	0.00	62.80	0	958	0.00%
2023/08/08	0	0.00	5	64.70	65.00	-5	933	-0.54%
2023/07/31	0	67.70	0	0.00	66.70	0	920	0.00%
2023/07/26	1	66.30	0	0.00	66.20	1	914	0.11%
2023/07/18	1	66.30	0	0.00	66.40	1	934	0.11%
2023/07/14	3	67.30	3	67.27	67.40	0	923	0.00%
2023/07/13	0	68.20	0	0.00	67.80	0	921	0.00%
2023/07/11	1	68.60	0	0.00	68.90	1	929	0.11%
2023/07/10	0	70.40	0	0.00	70.00	0	904	0.00%
2023/06/29	2	70.40	2	70.90	70.80	0	873	0.00%
2023/06/27	0	70.90	0	0.00	70.50	0	875	0.00%
2023/06/12	0	72.40	0	0.00	72.00	0	729	0.00%
2023/05/17	0	0.00	1	71.50	71.60	-1	885	-0.11%
2023/04/28	0	0.00	2	70.00	70.50	-2	1,078	-0.19%
2023/04/27	2	68.70	0	0.00	69.20	2	1,077	0.19%
2023/04/26	0	68.50	0	0.00	68.80	0	1,079	0.00%
2023/04/25	1	70.20	3	69.60	69.00	-2	1,073	-0.19%
2023/04/21	0	0.00	1	70.60	70.60	-1	1,066	-0.09%
2023/04/19	1	73.60	0	0.00	73.40	1	1,078	0.09%
2023/04/18	2	73.40	0	0.00	73.30	2	1,094	0.19%
2023/03/29	0	72.43	0	0.00	72.30	0	1,300	0.00%
2023/03/24	0	0.00	0.4	73.20	73.00	-0.4	1,350	-0.03%
2023/03/21	1	71.20	0	0.00	71.10	1	1,405	0.07%
2023/03/16	0.1	71.20	0	0.00	70.30	0.1	1,477	0.00%
2023/03/13	2	72.30	0.2	73.10	72.80	1.8	1,495	0.12%
2023/03/09	0.2	74.40	0	0.00	74.00	0.2	1,507	0.01%
2023/03/08	0.3	75.50	2	75.00	75.40	-1.7	1,513	-0.11%
2023/03/07	0	0.00	1	73.50	73.50	-1	1,513	-0.07%
2023/03/06	0	0.00	1	73.20	72.80	-1	1,524	-0.07%
2023/03/03	2	71.30	0	0.00	71.70	2	1,525	0.13%
2023/02/22	2	72.60	0	0.00	72.50	2	1,573	0.13%
2023/02/21	0	0.00	2	74.20	73.70	-2	1,575	-0.13%
2023/02/08	2	72.30	0	0.00	72.40	2	1,903	0.11%
2023/02/07	1	72.40	0	0.00	72.40	1	1,897	0.05%
2023/02/03	0	0.00	2	74.20	73.70	-2	1,917	-0.10%
2023/01/30	0	0.00	3	71.40	71.60	-3	1,917	-0.16%
2023/01/13	0	0.00	2	68.10	68.30	-2	2,011	-0.10%
2023/01/11	0	0.00	1	68.10	68.10	-1	2,129	-0.05%
2023/01/10	1	67.70	0	0.00	67.80	1	2,175	0.05%
2023/01/04	3	66.77	0	0.00	65.70	3	2,250	0.13%
2023/01/03	1	66.50	0	0.00	67.00	1	2,251	0.04%
2022/12/30	1	67.20	0	0.00	67.00	1	2,274	0.04%
2022/12/29	2	66.60	0	0.00	66.80	2	2,311	0.09%
2022/12/28	1	69.30	0	0.00	69.10	1	2,325	0.04%
2022/12/22	0	0.00	1	71.60	70.80	-1	2,615	-0.04%
2022/12/20	1	70.50	0	0.00	70.50	1	2,824	0.04%
2022/12/19	1	72.90	0	0.00	72.70	1	2,875	0.03%
2022/12/16	1	73.90	3	74.00	73.40	-2	2,918	-0.07%
2022/12/15	0	0.00	1	76.50	76.10	-1	2,919	-0.03%
2022/12/14	2	76.35	0	0.00	76.30	2	2,938	0.07%
2022/12/13	4	76.68	35	76.24	76.20	-31	2,997	-1.03%
2022/12/12	1	76.80	1	76.80	77.20	0	3,025	0.00%
2022/12/09	5	74.40	0	0.00	74.10	5	3,037	0.16%
2022/12/06	0	0.00	2	73.70	73.60	-2	3,546	-0.06%
2022/12/01	3	75.20	3	75.17	75.00	0	3,694	0.00%
2022/11/30	2	75.00	2	75.00	75.00	0	3,685	0.00%
2022/11/29	2	75.35	1	75.50	75.30	1	3,713	0.03%
2022/11/24	19	72.81	1	73.70	72.80	18	3,860	0.47%
2022/11/23	8	72.18	0	0.00	72.20	8	3,982	0.20%
2022/11/18	8	73.40	0	0.00	71.70	8	4,257	0.19%
2022/11/16	4	71.98	2	71.70	71.50	2	4,242	0.05%
2022/11/11	2	75.55	0	0.00	71.50	2	4,185	0.05%
2022/11/10	0	0.00	0.3	75.30	74.60	-0.3	4,083	-0.01%
2022/10/28	10	73.76	10	74.10	73.50	0	4,073	0.00%
2022/10/21	3	73.10	3	74.27	74.00	0	4,204	0.00%
2022/10/19	3	76.00	3	74.87	74.60	0	4,066	0.00%
2022/10/18	1	75.90	1	76.70	76.90	0	4,015	0.00%
2022/10/14	1	82.90	1	82.20	81.50	0	3,965	0.00%
2022/10/13	1	83.30	1	79.40	79.40	0	3,979	0.00%
2022/10/11	1	84.79	0	0.00	83.70	1	3,950	0.03%
2022/10/07	0	87.20	4	88.50	87.30	-4	3,930	-0.10%
2022/10/06	2	90.25	6	91.92	90.50	-4	3,886	-0.10%
2022/10/05	0	0.00	4	92.90	92.20	-4	3,857	-0.10%
2022/10/03	0	0.00	0.1	91.40	90.60	-0.1	3,793	0.00%
2022/09/30	7	89.16	7	87.86	91.50	0	3,754	0.00%
2022/09/29	1	91.20	0	0.00	91.20	1	3,650	0.03%
2022/09/28	12.3	91.68	1	92.00	90.20	11.3	3,571	0.32%
2022/09/27	0.1	92.80	1.3	93.27	93.50	-1.2	3,465	-0.03%
2022/09/26	2	91.05	1	88.90	88.20	1	3,349	0.03%
2022/09/23	3	93.97	2	91.55	91.50	1	3,295	0.03%
2022/09/22	2	92.65	1	93.80	94.00	1	3,260	0.03%
2022/09/19	1	90.90	1	93.40	92.90	0	3,153	0.00%
2022/09/15	0	0.00	2	94.20	93.80	-2	3,022	-0.07%
2022/09/14	0	0.00	3	92.93	95.00	-3	2,843	-0.11%
2022/09/13	1	91.50	0	0.00	92.10	1	2,618	0.04%
2022/09/12	2	89.75	7	90.77	90.30	-5	2,510	-0.20%
2022/09/08	17	88.78	12	89.05	89.50	5	2,434	0.21%
2022/09/06	0	0.00	1	85.10	84.40	-1	2,307	-0.04%
2022/09/05	2	85.60	1	85.70	84.10	1	2,287	0.04%
2022/09/02	3	89.97	1	90.70	87.60	2	2,233	0.09%
2022/08/30	6	88.10	6	87.60	87.20	0	1,991	0.00%
2022/08/29	3	87.77	15	88.11	88.00	-12	1,842	-0.65%
2022/08/26	1	84.00	3	83.43	86.10	-2	1,628	-0.12%
2022/08/24	0	0.00	1	78.40	77.30	-1	1,525	-0.07%
2022/08/22	1	77.20	0	0.00	75.50	1	1,508	0.07%
2022/08/18	0	0.00	1	78.90	79.90	-1	1,474	-0.07%
2022/08/15	1	75.80	0	0.00	76.60	1	1,428	0.07%
2022/08/12	1	76.40	0	0.00	76.30	1	1,423	0.07%
2022/08/11	1	77.40	0	0.00	77.60	1	1,384	0.07%
2022/08/10	1	77.90	0	0.00	77.50	1	1,373	0.07%
2022/08/08	1	78.00	0	0.00	77.60	1	1,358	0.07%
2022/08/02	0	0.00	5	81.66	82.00	-5	1,265	-0.40%
2022/08/01	0	0.00	2	81.30	80.80	-2	1,202	-0.17%
2022/07/29	1	76.60	3	79.93	81.40	-2	1,127	-0.18%
2022/07/28	0	0.00	1	75.50	74.70	-1	1,008	-0.10%
2022/07/26	0	0.00	1	74.40	73.80	-1	986	-0.10%
2022/07/22	1	75.60	0	0.00	74.10	1	968	0.10%
2022/07/21	3	75.40	2	75.50	74.70	1	925	0.11%
2022/07/20	1	75.50	1	75.70	76.00	0	910	0.00%
2022/07/19	1	74.90	1	75.60	74.60	0	882	0.00%
2022/07/18	2	74.45	1	74.20	75.20	1	856	0.12%
2022/07/15	1	72.80	0	0.00	73.90	1	821	0.12%
2022/07/13	7	68.60	8	68.09	68.00	-1	759	-0.13%
2022/07/11	2	66.30	1	66.00	66.80	1	698	0.14%
2022/07/07	0	0.00	54	57.61	59.90	-54	672	-8.03%
2022/06/01	0	0.00	1	75.30	75.30	-1	645	-0.16%
2022/05/27	1	73.80	0	0.00	73.30	1	635	0.16%
2022/04/14	0	0.00	1	78.30	79.30	-1	707	-0.14%
2022/04/13	1	77.70	0.1	77.90	78.20	0.9	726	0.12%
2022/03/15	0	0.00	1	74.90	74.80	-1	699	-0.14%
2022/03/08	0	73.00	0	0.00	73.00	0	709	0.00%
2022/02/24	0	79.50	0	0.00	79.30	0	710	0.00%
2022/02/10	1	84.50	0	0.00	83.30	1	759	0.13%
2022/01/25	1	81.80	0	0.00	81.80	1	801	0.12%
2022/01/21	0	84.60	0	0.00	83.80	0	773	0.00%
2022/01/11	0	0.00	1	88.50	88.50	-1	748	-0.13%
2022/01/07	0	90.10	0	0.00	90.00	0	729	0.00%
2022/01/05	1	91.60	0	0.00	91.50	1	697	0.14%
2022/01/04	0	0.00	1	90.80	90.80	-1	693	-0.14%
2021/12/13	0	90.90	0	0.00	90.80	0	728	0.00%
2021/11/29	11	89.60	0	0.00	90.00	11	769	1.43%
2021/11/26	1	90.90	0	0.00	91.00	1	763	0.13%
2021/11/25	1	91.90	0	0.00	91.40	1	758	0.13%
2021/11/12	0	0.00	2	94.00	93.90	-2	735	-0.27%
2021/11/10	1	95.10	2	93.90	94.30	-1	731	-0.14%
2021/11/02	0	0.00	2	97.35	96.70	-2	751	-0.27%
2021/10/26	1	94.40	1	95.00	94.70	0	744	0.00%
2021/10/14	0	0.00	1	89.30	90.00	-1	886	-0.11%
2021/10/12	1	89.30	0	0.00	89.50	1	912	0.11%
2021/09/30	1	90.20	1	88.40	91.00	0	1,068	0.00%
2021/09/29	1	90.60	0	0.00	89.10	1	1,067	0.09%
2021/09/24	2	93.45	0	0.00	93.00	2	1,088	0.18%
2021/09/14	0	0.00	1	96.50	96.50	-1	1,578	-0.06%
2021/09/10	5	95.00	6	97.17	96.10	-1	1,640	-0.06%
2021/09/09	1	91.80	0	0.00	92.10	1	1,621	0.06%
2021/09/08	0	0.00	1	92.30	92.00	-1	1,622	-0.06%
2021/09/06	0	97.20	0	0.00	96.40	0	1,637	0.00%
2021/09/02	0	0.00	1	96.10	96.00	-1	1,750	-0.06%
2021/08/23	0	0.00	1	94.20	95.00	-1	1,775	-0.06%
2021/08/20	1	92.00	0	0.00	92.20	1	1,777	0.06%
2021/08/19	1	92.70	0	0.00	93.50	1	1,779	0.06%
2021/08/18	0	0.00	2	93.90	94.50	-2	1,785	-0.11%
2021/08/17	1	91.70	0	0.00	92.10	1	1,798	0.06%
2021/08/16	1	92.90	0	0.00	92.50	1	1,795	0.06%
2021/08/13	0	0.00	1	95.20	95.50	-1	1,795	-0.06%
2021/08/10	2.2	94.77	0	0.00	94.50	2.2	1,809	0.12%
2021/08/09	0	97.50	0	0.00	97.00	0	1,807	0.00%
2021/08/05	2	99.80	1	99.60	99.60	1	1,875	0.05%
2021/07/30	0	0.00	0.2	99.40	97.30	-0.2	2,001	-0.01%
2021/07/29	1	98.00	0	0.00	97.60	1	2,012	0.05%
2021/07/28	0	96.80	0	0.00	97.10	0	2,014	0.00%
2021/07/27	1	100.00	0	0.00	98.60	1	2,051	0.05%
2021/07/21	0	0.00	1	105.00	103.50	-1	2,089	-0.05%
2021/07/20	1	99.80	0	0.00	100.00	1	2,023	0.05%
2021/07/16	1	101.01	0	0.00	101.50	1	2,104	0.05%
2021/07/13	0	104.00	0	0.00	103.50	0	2,182	0.00%
2021/07/12	0	0.00	1	103.50	103.50	-1	2,171	-0.05%
2021/07/07	0	0.00	1	111.00	110.50	-1	2,157	-0.05%
2021/07/02	2	106.49	0	0.00	107.00	2	2,226	0.09%
2021/07/01	5	105.00	5	105.50	105.00	0	2,250	0.00%
2021/06/30	2	109.50	1	108.00	107.50	1	2,271	0.04%
2021/06/29	0	0.00	1	111.00	111.00	-1	2,284	-0.04%
2021/06/25	0.2	112.00	7	113.00	112.00	-6.8	2,233	-0.30%
2021/06/24	2	110.00	3	109.50	110.00	-1	2,135	-0.05%
2021/06/23	0	0.00	6	104.58	109.00	-6	2,046	-0.29%
2021/06/21	1	97.70	2	101.00	100.50	-1	2,005	-0.05%
2021/06/15	1	96.20	0	0.00	96.80	1	2,124	0.05%
2021/06/11	11	100.00	18	98.80	98.20	-7	2,107	-0.33%
2021/06/08	0	0.00	4.3	94.14	94.90	-4.3	1,996	-0.21%
2021/06/07	4	93.30	15	93.08	93.30	-11	2,019	-0.54%
2021/06/04	0	0.00	1	95.60	94.90	-1	2,058	-0.05%
2021/06/02	0	0.00	1	95.20	94.80	-1	2,143	-0.05%
2021/05/31	2	94.00	3	95.63	93.90	-1	2,165	-0.05%
2021/05/28	1	93.60	0	0.00	92.60	1	2,174	0.05%
2021/05/27	2	91.50	2	92.60	92.00	0	2,208	0.00%
2021/05/25	2	93.60	2	95.00	92.50	0	2,245	0.00%
2021/05/17	0.1	83.50	2	81.50	82.80	-1.9	2,421	-0.08%
2021/05/14	3	87.67	0	0.00	87.00	3	2,456	0.12%
2021/05/13	0	0.00	1	89.00	88.00	-1	2,511	-0.04%
2021/05/12	1	87.50	13	89.54	89.00	-12	2,567	-0.47%
2021/05/11	3	95.77	0	0.00	93.30	3	2,528	0.12%
2021/05/07	4	99.90	3	99.73	100.50	1	2,587	0.04%
2021/05/06	0	0.00	0.1	98.00	97.30	-0.1	2,692	0.00%
2021/05/04	1.1	97.12	0	0.00	97.60	1.1	3,064	0.03%
2021/04/29	5	103.50	0	0.00	103.50	5	3,042	0.16%
2021/04/28	2	103.50	0	0.00	102.50	2	3,081	0.07%
2021/04/27	1	103.50	111	104.01	103.50	-110	3,126	-3.52%	大賣/鉅額交易
2021/04/26	0	0.00	170.1	103.89	104.00	-170.1	3,145	-5.41%	大賣/鉅額交易
2021/04/23	1.1	103.95	3	104.67	104.00	-1.9	3,172	-0.06%
2021/04/22	0.1	106.00	281	107.43	105.00	-281	3,236	-8.68%	大賣/鉅額交易
2021/04/21	1	110.00	200.3	108.76	108.50	-199.3	3,363	-5.93%	大賣/鉅額交易
2021/04/20	1	108.00	60.5	107.97	110.50	-59.5	3,374	-1.76%
2021/04/19	0	0.00	211.4	109.80	109.00	-211.4	3,434	-6.15%	大賣/鉅額交易
2021/04/16	0.1	111.00	0.1	111.50	110.50	-0.1	3,454	0.00%
2021/04/14	1	110.00	1	112.50	112.50	0	3,689	0.00%
2021/04/13	0	0.00	3	113.17	112.50	-3	3,914	-0.08%
2021/04/12	51.1	112.04	0	0.00	111.00	51.1	4,282	1.19%
2021/04/09	2.1	116.25	0	0.00	117.00	2.1	4,324	0.05%
2021/04/08	0	0.00	10.7	116.43	116.00	-10.7	4,300	-0.25%
2021/04/07	0	0.00	1	115.50	117.00	-1	4,282	-0.02%
2021/04/06	0	0.00	1	116.00	116.50	-1	4,293	-0.02%
2021/04/01	2	118.00	0.1	118.00	114.00	1.9	4,281	0.05%
2021/03/30	0	0.00	1	116.50	115.00	-1	4,288	-0.02%
2021/03/25	0	0.00	1	115.00	110.50	-1	4,334	-0.02%
2021/03/24	1	114.00	2	115.00	114.00	-1	4,344	-0.02%
2021/03/23	4	112.75	3	113.00	114.00	1	4,355	0.02%
2021/03/22	0	0.00	2	110.25	112.50	-2	4,360	-0.05%
2021/03/18	4	108.50	0	0.00	108.50	4	4,423	0.09%
2021/03/16	2	109.50	0	0.00	110.00	2	4,647	0.04%
2021/03/11	1	107.00	2	107.50	108.00	-1	4,908	-0.02%
2021/03/10	5	108.50	1	107.50	107.50	4	5,168	0.08%
2021/03/09	1	107.00	3	105.50	107.50	-2	5,211	-0.04%
2021/03/08	2	110.00	0	0.00	109.00	2	5,196	0.04%
2021/03/02	0	0.00	2.1	116.47	113.00	-2.1	5,188	-0.04%
2021/02/26	0	115.00	1.1	115.97	116.00	-1	5,239	-0.02%
2021/02/25	3	115.33	1	115.00	115.00	2	5,236	0.04%
2021/02/23	7	115.43	0	0.00	115.50	7	5,201	0.13%
2021/02/22	2	116.46	1	115.50	117.50	1	5,183	0.02%
2021/02/19	3.3	116.10	0	0.00	116.00	3.3	5,128	0.06%
2021/02/18	4	120.00	0	0.00	118.50	4	5,090	0.08%
2021/02/17	7	119.43	1	119.50	120.00	6	5,073	0.12%
2021/02/05	4	120.38	0	0.00	119.00	4	5,091	0.08%
2021/02/04	2	120.25	2.6	120.39	120.00	-0.6	5,029	-0.01%
2021/02/03	0	0.00	7	121.07	118.50	-7	4,958	-0.14%
2021/02/02	1	116.00	1	117.00	116.00	0	4,894	0.00%
2021/02/01	2	112.75	21.2	113.87	113.50	-19.2	4,912	-0.39%
2021/01/29	12	119.63	0	0.00	115.00	12	4,878	0.25%
2021/01/28	6	120.59	5	121.70	119.50	1	4,799	0.02%
2021/01/27	22	122.20	30	124.20	125.00	-8	4,685	-0.17%
2021/01/26	1	120.00	2	121.00	119.00	-1	4,379	-0.02%
2021/01/25	3	117.00	3	117.33	117.50	0	4,311	0.00%
2021/01/22	6	117.83	5	118.70	119.00	1	4,302	0.02%
2021/01/20	6	117.00	6	117.67	115.00	0	4,245	0.00%
2021/01/19	5	120.70	4	121.38	118.50	1	4,208	0.02%
2021/01/18	6	118.25	6	118.50	119.50	0	4,185	0.00%
2021/01/15	4	123.75	6	122.75	120.50	-2	4,171	-0.05%
2021/01/14	5	123.40	9	125.00	125.00	-4	4,089	-0.10%
2021/01/13	7	120.71	2	121.50	120.50	5	3,908	0.13%
2021/01/12	5	120.60	17.8	120.66	119.00	-12.8	3,862	-0.33%
2021/01/11	6	120.92	9	120.44	120.00	-3	3,791	-0.08%
2021/01/08	19	120.53	78.3	121.47	121.00	-59.3	3,750	-1.58%
2021/01/07	2	120.75	2	120.50	120.50	0	3,609	0.00%
2021/01/06	9	121.17	7	123.29	118.50	2	3,523	0.06%
2021/01/05	16	120.88	11	121.45	120.50	5	3,289	0.15%
2021/01/04	0	0.00	2	112.25	114.50	-2	2,900	-0.07%
2020/12/31	0.1	106.00	0	0.00	104.50	0.1	2,794	0.00%
2020/12/29	0	0.00	1	105.00	104.00	-1	2,777	-0.04%
2020/12/24	0	0.00	3	105.33	104.50	-3	2,706	-0.11%
2020/12/23	3	102.67	1	103.00	103.00	2	2,686	0.07%
2020/12/22	2	103.50	2	104.25	103.50	0	2,723	0.00%
2020/12/21	52	104.00	1	104.50	104.50	51	2,752	1.85%
2020/12/18	0	0.00	1	106.00	108.50	-1	2,659	-0.04%
2020/12/17	0	0.00	1	107.00	108.50	-1	2,598	-0.04%
2020/12/15	5	112.00	1	105.00	105.00	4	2,504	0.16%
2020/12/11	7	114.29	3	113.83	114.50	4	2,366	0.17%
2020/12/09	0	0.00	2	110.50	109.00	-2	2,122	-0.09%
2020/12/08	2	108.75	2	108.00	108.00	0	2,057	0.00%
2020/12/07	3	109.67	4	110.25	110.50	-1	2,045	-0.05%
2020/12/04	7	106.43	14	106.57	109.50	-7	1,908	-0.37%
2020/12/03	1	98.80	3	99.63	101.50	-2	1,624	-0.12%
2020/12/02	3	98.20	4	98.80	97.60	-1	1,551	-0.06%
2020/12/01	2	98.60	66.8	97.75	96.90	-64.8	1,552	-4.17%
2020/11/25	5	100.58	1	99.80	99.20	4	1,652	0.24%
2020/11/24	2	97.00	3	97.70	97.30	-1	1,676	-0.06%
2020/11/23	10	96.80	0	0.00	96.50	10	1,683	0.59%
2020/11/20	1	96.50	0	0.00	96.50	1	1,718	0.06%
2020/11/17	0	0.00	1	96.10	95.70	-1	1,720	-0.06%
2020/11/13	0	0.00	29	96.47	95.50	-29	1,728	-1.68%
2020/11/10	1	94.90	0	0.00	93.60	1	1,723	0.06%
2020/11/09	5	94.50	6	92.80	92.40	-1	1,696	-0.06%
2020/11/04	0	0.00	4	90.25	90.80	-4	1,670	-0.24%
2020/11/03	0	0.00	1	89.20	88.90	-1	1,663	-0.06%
2020/11/02	1	87.00	1	87.20	87.00	0	1,677	0.00%
2020/10/30	2	88.10	0	0.00	88.00	2	1,674	0.12%
2020/10/28	2	89.85	0	0.00	89.20	2	1,676	0.12%
2020/10/27	80	90.05	0	0.00	90.10	80	1,704	4.69%
2020/10/22	2	91.60	1	90.60	90.50	1	1,680	0.06%
2020/10/20	1	91.90	0	0.00	92.00	1	1,693	0.06%
2020/10/13	6	93.02	84	93.70	93.00	-78	1,688	-4.62%
2020/10/06	0	0.00	2	97.05	97.10	-2	1,728	-0.12%
2020/10/05	0	0.00	1	95.40	95.90	-1	1,758	-0.06%
2020/09/29	0	0.00	2	92.95	93.60	-2	1,807	-0.11%
2020/09/28	0	0.00	1.3	91.32	91.00	-1.3	1,883	-0.07%
2020/09/25	3	89.87	2	90.00	89.70	1	1,890	0.05%
2020/09/24	5	94.50	0	0.00	93.20	5	1,871	0.27%
2020/09/21	2	101.50	1	103.00	101.00	1	1,863	0.05%
2020/09/14	4	99.30	0	0.00	99.30	4	1,919	0.21%
2020/09/11	2	99.00	1	99.00	98.80	1	1,964	0.05%
2020/09/10	3	98.60	0	0.00	97.70	3	1,971	0.15%
2020/09/09	0	0.00	1	99.70	100.00	-1	1,995	-0.05%
2020/09/08	0.2	101.50	0	0.00	101.50	0.2	2,115	0.01%
2020/09/07	0.3	103.00	0	0.00	101.50	0.3	2,247	0.01%
2020/09/04	5.6	102.45	0	0.00	103.00	5.6	2,381	0.23%
2020/09/03	1	104.50	8	104.00	105.50	-7	2,422	-0.29%
2020/09/02	9	104.72	11	106.64	105.00	-2	2,564	-0.08%
2020/09/01	8	107.50	5	105.50	107.00	3	2,544	0.12%
2020/08/31	1	104.00	1	105.00	104.50	0	2,495	0.00%
2020/08/28	2	105.00	1	108.00	104.50	1	2,530	0.04%
2020/08/27	2	102.00	5	102.30	102.50	-3	2,466	-0.12%
2020/08/26	31	101.82	21	101.50	102.00	10	2,445	0.41%
2020/08/24	1	98.20	1	97.60	98.40	0	2,456	0.00%
2020/08/21	1	98.30	0	0.00	98.70	1	2,471	0.04%
2020/08/19	0	0.00	2	100.50	99.90	-2	2,453	-0.08%
2020/08/18	1	100.50	0	0.00	99.50	1	2,456	0.04%
2020/08/17	2	100.50	2	101.00	99.30	0	2,454	0.00%
2020/08/14	0	0.00	6	99.45	99.90	-6	2,471	-0.24%
2020/08/13	1	98.10	2	97.80	96.60	-1	2,480	-0.04%
2020/08/10	0	0.00	1	95.70	95.90	-1	2,526	-0.04%
2020/08/07	1	97.90	0	0.00	97.90	1	2,535	0.04%
2020/08/06	1	99.20	2	98.60	98.30	-1	2,557	-0.04%
2020/08/05	2	97.10	0	0.00	97.40	2	2,623	0.08%
2020/07/31	3	94.47	0	0.00	95.40	3	2,679	0.11%
2020/07/30	0	0.00	5	95.58	96.10	-5	2,681	-0.19%
2020/07/28	5	95.62	0	0.00	95.20	5	2,772	0.18%
2020/07/27	1	98.20	0	0.00	96.90	1	2,876	0.03%
2020/07/23	1	103.50	0	0.00	102.00	1	2,884	0.03%
2020/07/22	3	103.50	0	0.00	102.00	3	2,876	0.10%
2020/07/20	2	100.50	2	100.50	100.50	0	2,884	0.00%
2020/07/17	2	101.50	2	102.00	101.00	0	2,888	0.00%
2020/07/15	1	102.00	12.6	101.95	101.00	-11.6	2,936	-0.40%
2020/07/14	1	100.50	1	100.50	100.00	0	2,985	0.00%
2020/07/13	1	102.00	7	102.50	103.00	-6	3,030	-0.20%
2020/07/10	56	101.50	0	0.00	100.00	56	3,128	1.79%
2020/07/09	2	106.00	0	0.00	103.00	2	3,146	0.06%
2020/07/08	1	105.50	0	0.00	105.50	1	3,137	0.03%
2020/07/07	5	108.90	6	109.08	107.00	-1	3,122	-0.03%
2020/07/06	4	106.38	2	107.50	105.50	2	3,093	0.06%
2020/07/03	0	0.00	3	106.50	105.00	-3	3,141	-0.10%
2020/07/02	8	105.06	5	104.70	104.50	3	3,169	0.09%
2020/06/30	7	101.79	6	101.83	101.00	1	3,181	0.03%
2020/06/29	3	100.83	0	0.00	100.00	3	3,205	0.09%
2020/06/24	0	0.00	2	106.00	106.00	-2	3,235	-0.06%
2020/06/23	6	105.67	5	105.70	105.00	1	3,392	0.03%
2020/06/22	0	0.00	5	106.30	106.00	-5	3,556	-0.14%
2020/06/19	8	108.25	4	109.00	106.00	4	3,648	0.11%
2020/06/18	6	108.50	8	108.38	107.50	-2	3,771	-0.05%
2020/06/17	1	107.00	5	106.50	107.50	-4	3,793	-0.11%
2020/06/16	7	108.14	6	108.50	107.00	1	3,837	0.03%
2020/06/15	21	109.36	18	111.67	106.00	3	3,829	0.08%
2020/06/12	6	107.50	4	103.38	110.00	2	3,716	0.05%
2020/06/11	12	105.83	13	106.00	103.50	-1	3,607	-0.03%
2020/06/10	2	103.25	3	102.17	101.50	-1	3,493	-0.03%
2020/06/09	4	102.00	4	105.88	102.50	0	3,501	0.00%
2020/06/08	2	98.10	0	0.00	97.20	2	3,380	0.06%
2020/06/05	1	99.00	0	0.00	99.40	1	3,363	0.03%
2020/06/04	3	99.03	6	100.50	100.00	-3	3,388	-0.09%
2020/06/03	1	97.90	7	97.34	98.00	-6	3,374	-0.18%
2020/06/02	4	95.50	2	94.85	94.40	2	3,354	0.06%
2020/06/01	0	0.00	2	94.00	94.30	-2	3,350	-0.06%
2020/05/29	3	93.47	0	0.00	92.70	3	3,381	0.09%
2020/05/28	1	94.00	1	97.00	94.70	0	3,352	0.00%
2020/05/27	2	95.80	0	0.00	95.00	2	3,353	0.06%
2020/05/21	5	99.44	6	98.87	98.90	-1	3,388	-0.03%
2020/05/20	1	97.60	2	98.00	98.50	-1	3,367	-0.03%
2020/05/15	1	93.80	0	0.00	92.10	1	3,405	0.03%
2020/05/14	2	94.40	0	0.00	93.90	2	3,387	0.06%
2020/05/08	1	97.50	0	0.00	96.20	1	3,287	0.03%
2020/05/07	9	97.36	6	97.35	97.40	3	3,279	0.09%
2020/05/05	1	93.80	0	0.00	92.80	1	3,261	0.03%
2020/05/04	1	91.90	1	92.30	92.40	0	3,284	0.00%
2020/04/30	3	94.03	3	91.73	95.40	0	3,293	0.00%
2020/04/29	1	86.80	0	0.00	86.80	1	3,189	0.03%
2020/04/28	4	87.08	3	87.70	86.80	1	3,204	0.03%
2020/04/23	11	85.67	12	85.36	85.00	-1	3,233	-0.03%
2020/04/22	0	0.00	4	82.25	82.50	-4	3,208	-0.12%
2020/04/21	1	82.10	0	0.00	82.30	1	3,252	0.03%
2020/04/20	1	85.90	1	85.90	85.80	0	3,259	0.00%
2020/04/17	0	0.00	1	87.10	86.70	-1	3,273	-0.03%
2020/04/16	3	86.83	2	86.60	86.50	1	3,287	0.03%
2020/04/15	1	85.10	1	88.40	89.00	0	3,298	0.00%
2020/04/14	1	83.50	2	83.60	83.90	-1	3,343	-0.03%
2020/04/13	2	80.80	0	0.00	79.80	2	3,389	0.06%
2020/04/09	1	81.80	3	82.70	81.40	-2	3,612	-0.06%
2020/04/08	4	80.05	8	80.86	83.00	-4	3,560	-0.11%
2020/04/07	2	76.70	2	78.00	78.00	0	3,487	0.00%
2020/04/06	1	75.00	0	0.00	75.40	1	3,430	0.03%
2020/04/01	0	0.00	7	76.70	76.50	-7	3,404	-0.21%
2020/03/31	1	76.30	2	76.20	76.10	-1	3,388	-0.03%
2020/03/30	11	77.64	2	76.80	77.90	9	3,371	0.27%
2020/03/27	15	80.29	15	80.77	79.30	0	3,367	0.00%
2020/03/26	3	74.63	1	74.40	75.50	2	3,198	0.06%
2020/03/25	1	72.30	9	71.58	71.20	-8	3,033	-0.26%
2020/03/24	30	67.30	25	69.04	68.80	5	2,935	0.17%
2020/03/23	3	73.73	0	0.00	72.90	3	2,812	0.11%
2020/03/20	6	81.22	0	0.00	81.00	6	2,809	0.21%
2020/03/18	1	87.90	0	0.00	88.90	1	2,707	0.04%
2020/03/17	0.5	88.50	0	0.00	88.10	0.5	2,690	0.02%
2020/03/16	0	0.00	1	92.30	90.60	-1	2,664	-0.04%
2020/03/13	1	92.20	0	0.00	93.00	1	2,640	0.04%
2020/03/12	1	96.50	1	97.00	96.30	0	2,564	0.00%
2020/03/10	1	100.50	1	102.50	103.50	0	2,490	0.00%
2020/03/06	1	110.00	1	112.00	110.00	0	2,387	0.00%
2020/03/05	1	113.00	1	113.50	113.50	0	2,358	0.00%
2020/03/04	2	112.00	0	0.00	112.00	2	2,348	0.09%
2020/03/02	0	0.00	2	115.00	115.00	-2	2,310	-0.09%
2020/02/27	5	116.90	1	115.50	115.50	4	2,285	0.18%
2020/02/26	1	120.00	1	121.00	120.00	0	2,245	0.00%
2020/02/24	2	121.50	1	120.00	120.50	1	2,212	0.05%
2020/02/21	0	0.00	2	124.00	124.00	-2	2,187	-0.09%
2020/02/20	3	124.67	8	124.69	125.00	-5	2,169	-0.23%
2020/02/19	2	121.25	12	122.79	123.50	-10	2,107	-0.47%
2020/02/17	0	0.00	10	118.00	118.00	-10	2,041	-0.49%
2020/02/14	3	119.00	12	118.58	120.00	-9	2,030	-0.44%
2020/02/13	4	116.63	6	116.50	116.00	-2	2,001	-0.10%
2020/02/12	1	116.00	2	117.00	118.00	-0.9	1,995	-0.05%
2020/02/11	2	117.50	0	0.00	118.00	2	1,974	0.10%
2020/02/10	0	0.00	10	114.50	117.00	-10	1,971	-0.51%
2020/02/07	6	118.08	7	117.57	117.00	-1	1,956	-0.05%
2020/02/06	8	123.31	0	0.00	122.00	8	1,914	0.42%
2020/02/05	12	124.88	6	126.50	123.00	6	1,891	0.32%
2020/02/04	2	120.50	6	123.67	123.00	-4	1,812	-0.22%
2020/02/03	2	116.25	3	116.83	116.00	-1	1,746	-0.06%
2020/01/31	1	117.00	0	0.00	120.00	1	1,716	0.06%
2020/01/30	1	116.00	3	116.00	117.00	-2	1,713	-0.12%
2020/01/20	0	0.00	8	122.00	122.50	-8	1,692	-0.47%
2020/01/17	0	0.00	5	123.00	123.00	-5	1,725	-0.29%
2020/01/16	0	0.00	1	123.00	122.50	-1	1,854	-0.05%
2020/01/15	6	124.50	7	123.36	122.50	-1	1,848	-0.05%
2020/01/14	18	123.44	3	122.00	122.00	15	1,798	0.83%
2020/01/13	2	121.00	0	0.00	121.00	2	1,754	0.11%
2020/01/10	16	121.97	8	121.06	121.50	8	1,726	0.46%
2020/01/09	5	127.50	4	124.25	124.00	1	1,658	0.06%
2020/01/08	3	125.00	7	127.86	125.50	-4	1,591	-0.25%
2020/01/06	11	123.91	3	124.50	123.00	8	1,351	0.59%
2020/01/03	3	120.00	6	118.92	121.00	-3	1,218	-0.25%
2020/01/02	0	0.00	3	116.50	116.50	-3	1,125	-0.27%
2019/12/31	1	115.00	0	0.00	115.00	1	1,140	0.09%
2019/12/24	6	118.33	6	118.17	116.50	0	1,172	0.00%
2019/12/20	0	0.00	1.8	116.14	115.00	-1.8	1,115	-0.16%
2019/12/19	5	117.50	5	116.00	116.50	0	1,117	0.00%
2019/12/18	3	116.50	0	0.00	116.00	3	1,113	0.27%
2019/12/17	1	116.50	1	115.00	117.00	0	1,096	0.00%
2019/12/16	0	0.00	2	113.50	113.50	-2	1,030	-0.19%
2019/12/12	0	0.00	1	113.50	113.00	-1	1,012	-0.10%
2019/12/09	0	0.00	1	113.50	113.50	-1	1,002	-0.10%
2019/12/02	1	111.50	0	0.00	111.50	1	1,033	0.10%
2019/11/29	0	0.00	1	114.00	114.00	-1	1,042	-0.10%
2019/11/26	0	0.00	2	111.00	111.50	-2	1,132	-0.18%
2019/11/19	1	110.50	1	111.00	111.00	0	1,204	0.00%
2019/11/14	0	0.00	4	110.50	110.50	-4	1,225	-0.33%
2019/11/08	2	113.50	2	113.50	114.50	0	1,303	0.00%
2019/11/06	1	114.00	1	114.50	112.50	0	1,302	0.00%
2019/11/05	4	114.00	1	115.00	114.00	3	1,308	0.23%
2019/11/04	0	0.00	1	114.00	114.00	-1	1,327	-0.08%
2019/11/01	0	0.00	1	113.00	113.00	-1	1,333	-0.08%
2019/10/31	1	113.00	3	113.00	113.00	-2	1,355	-0.15%
2019/10/29	0	0.00	1	115.00	114.50	-1	1,376	-0.07%
2019/10/28	2	114.00	1	116.50	112.00	1	1,358	0.07%
2019/10/25	0	0.00	3	114.50	114.50	-3	1,325	-0.23%
2019/10/24	40	115.00	2	111.75	115.50	38	1,298	2.93%
2019/10/23	1	105.00	6	105.50	105.50	-5	1,174	-0.43%
2019/10/22	3	104.50	0	0.00	105.00	3	1,173	0.26%
2019/10/21	5	104.70	0	0.00	105.50	5	1,190	0.42%
2019/10/18	0	0.00	21	106.29	106.00	-21	1,224	-1.71%
2019/10/17	5	105.30	0	0.00	105.50	5	1,215	0.41%
2019/10/16	2	105.75	0	0.00	106.00	2	1,213	0.16%
2019/10/14	0.5	105.00	0	0.00	104.50	0.5	1,226	0.04%
2019/10/04	4	108.38	3	108.33	108.50	1	1,272	0.08%
2019/10/03	0	0.00	3	114.00	114.50	-3	1,220	-0.25%
2019/09/25	0	0.00	1	113.50	114.00	-1	1,322	-0.08%
2019/09/20	1	112.50	0	0.00	112.00	1	1,418	0.07%
2019/09/19	3	112.50	3	112.50	112.00	0	1,422	0.00%
2019/09/06	3	112.00	0	0.00	111.00	3	1,582	0.19%
2019/09/05	0	0.00	3	114.00	112.00	-3	1,632	-0.18%
2019/09/04	1	115.50	3	114.50	114.50	-2	1,623	-0.12%
2019/09/03	0	0.00	3	115.33	114.00	-3	1,636	-0.18%
2019/09/02	4	117.50	0	0.00	116.50	4	1,637	0.24%
2019/08/30	4	116.00	8	116.44	116.00	-4	1,625	-0.25%
2019/08/29	3	115.00	1	115.00	114.50	2	1,570	0.13%
2019/08/28	1	113.50	4	112.13	114.00	-3	1,542	-0.19%
2019/08/27	6	108.00	0	0.00	107.50	6	1,505	0.40%
2019/08/23	3	109.00	3	109.00	108.00	0	1,517	0.00%
2019/08/22	0	0.00	7	110.14	108.50	-7	1,521	-0.46%
2019/08/21	2	109.00	1	109.00	110.00	1	1,537	0.07%
2019/08/19	1	106.00	0	0.00	105.50	1	1,530	0.07%
2019/08/16	2	106.00	0	0.00	105.00	2	1,537	0.13%
2019/08/15	0	0.00	30	104.00	105.00	-30	1,560	-1.92%
2019/08/13	3	104.50	3	107.00	108.00	0	1,591	0.00%
2019/08/12	1	108.00	0	0.00	108.00	1	1,588	0.06%
2019/08/06	3	105.50	0	0.00	110.50	3	1,717	0.17%
2019/08/05	2	109.00	0	0.00	108.00	2	1,748	0.11%
2019/08/01	3	109.50	0	0.00	109.50	3	1,950	0.15%
2019/07/30	1	110.00	1	110.50	108.50	0	2,063	0.00%
2019/07/26	0	0.00	3	111.00	112.50	-3	2,054	-0.15%
2019/07/24	1	111.50	1	111.00	110.50	0	2,031	0.00%
2019/07/23	3	114.50	1	112.00	110.50	2	2,028	0.10%
2019/07/22	3	113.83	2	113.50	114.00	1	2,008	0.05%
2019/07/19	2	112.50	2	111.50	111.50	0	1,977	0.00%
2019/07/18	1	112.50	1	111.50	111.00	0	1,977	0.00%
2019/07/17	5	113.10	2	113.00	112.00	3	1,974	0.15%
2019/07/16	4	115.00	4	114.75	114.00	0	1,965	0.00%
2019/07/15	2	112.75	14.6	112.57	113.50	-12.6	1,936	-0.65%
2019/07/12	4	110.25	1	112.50	113.00	3	1,921	0.16%
2019/07/11	10	113.45	5	112.00	112.00	5	1,894	0.26%
2019/07/10	5	112.50	1	112.00	112.00	4	1,870	0.21%
2019/07/09	10	107.00	0	0.00	107.50	10	1,863	0.54%
2019/07/08	10	106.60	4	107.00	108.50	6	1,860	0.32%
2019/07/05	36	106.22	0	0.00	107.00	36	1,866	1.93%
2019/07/04	26	107.10	79	107.67	107.00	-53	1,879	-2.82%
2019/07/03	5	108.80	4	110.25	108.50	1	1,855	0.05%
2019/07/02	5	106.70	8	106.31	107.00	-3	1,812	-0.17%
2019/07/01	5	106.40	8	106.31	107.50	-3	1,819	-0.16%
2019/06/28	1	99.90	2	99.60	101.50	-1	1,774	-0.06%
2019/06/27	11	98.10	4	98.08	98.20	7	1,743	0.40%
2019/06/26	6	95.70	1	94.70	95.60	5	1,726	0.29%
2019/06/25	11	95.45	6	95.00	95.00	5	1,719	0.29%
2019/06/24	1	97.00	2	97.10	97.60	-1	1,706	-0.06%
2019/06/21	6	97.37	3	97.43	97.00	3	1,717	0.17%
2019/06/20	0	0.00	2	95.90	96.40	-2	1,717	-0.12%
2019/06/19	5	96.10	9	96.01	96.00	-4	1,748	-0.23%
2019/06/18	4	94.43	18	95.31	94.60	-14	1,740	-0.80%
2019/06/17	3	93.60	3	93.50	93.60	0	1,732	0.00%
2019/06/14	2	94.05	3	94.00	93.00	-1	1,733	-0.06%
2019/06/13	11	95.14	11	95.05	93.60	0	1,734	0.00%
2019/06/12	4	91.68	3	91.60	91.60	1	1,713	0.06%
2019/06/11	2	90.75	2	91.85	91.90	0	1,741	0.00%
2019/06/10	14	90.00	0	0.00	90.20	14	1,784	0.78%
2019/06/06	1	91.40	0	0.00	91.70	1	1,805	0.06%
2019/06/05	0	0.00	5	93.22	91.50	-5	1,832	-0.27%
2019/06/04	3	91.30	3	90.80	92.20	0	1,865	0.00%
2019/06/03	4	90.93	0	0.00	91.00	4	1,861	0.21%
2019/05/31	0	0.00	10	93.20	92.00	-10	1,867	-0.54%
2019/05/30	5	91.88	3	91.40	91.20	2	1,877	0.11%
2019/05/29	3	92.90	6	93.20	93.20	-3	1,890	-0.16%
2019/05/28	6	92.90	4	94.10	93.60	2	1,896	0.11%
2019/05/23	1	89.20	0	0.00	91.90	1	1,890	0.05%
2019/05/22	0	0.00	1	94.10	91.60	-1	1,904	-0.05%
2019/05/21	6	92.00	7	92.73	93.70	-1	1,891	-0.05%
2019/05/20	2	84.75	2	88.90	88.70	0	1,859	0.00%
2019/05/17	1	86.40	14	87.14	86.20	-13	1,840	-0.71%
2019/05/15	1	90.90	3	91.30	91.30	-2	1,806	-0.11%
2019/05/14	5	85.96	4	86.45	87.20	1	1,811	0.06%
2019/05/13	1	89.20	0	0.00	88.60	1	1,760	0.06%
2019/05/10	1	92.80	0	0.00	92.10	1	1,722	0.06%
2019/05/09	5	93.86	3	92.10	93.80	2	1,658	0.12%
2019/05/08	34	101.81	3	105.00	102.00	31	1,497	2.07%
2019/05/07	0	0.00	30	110.17	109.50	-30	1,399	-2.14%
2019/05/03	0	0.00	1	113.50	113.00	-1	1,387	-0.07%
2019/04/29	3	113.00	6	113.00	113.00	-3	1,413	-0.21%
2019/04/26	2	112.50	0	0.00	112.50	2	1,419	0.14%
2019/04/24	0	0.00	1	116.00	114.50	-1	1,419	-0.07%
2019/04/23	3	115.50	0	0.00	115.50	3	1,419	0.21%
2019/04/22	3	115.00	1	115.50	115.00	2	1,420	0.14%
2019/04/18	1	114.00	0	0.00	114.00	1	1,445	0.07%
2019/04/17	2	115.50	3	116.00	115.00	-1	1,449	-0.07%
2019/04/15	4	115.00	0	0.00	114.50	4	1,449	0.28%
2019/04/11	2	118.00	3	119.00	118.00	-1	1,448	-0.07%
2019/04/10	1	115.00	4	117.00	118.50	-3	1,434	-0.21%
2019/04/08	1	117.00	4	117.00	117.00	-3	1,412	-0.21%
2019/04/01	1	114.00	0	0.00	114.00	1	1,354	0.07%
2019/03/29	2	113.00	0	0.00	113.50	2	1,343	0.15%
2019/03/28	50	113.50	1	113.50	113.50	49	1,339	3.66%
2019/03/27	2	113.25	0	0.00	113.00	2	1,341	0.15%
2019/03/26	58	113.49	1	113.00	113.00	57	1,338	4.26%
2019/03/25	46	113.49	0	0.00	113.00	46	1,330	3.46%
2019/03/22	2	115.00	0	0.00	116.00	2	1,313	0.15%
2019/03/20	1	114.50	0	0.00	116.00	1	1,249	0.08%
2019/03/19	2	116.00	0	0.00	115.50	2	1,238	0.16%
2019/03/18	2	116.50	2	115.75	115.50	0	1,248	0.00%
2019/03/14	8	114.50	3	115.00	115.00	5	1,290	0.39%
2019/03/13	2	115.25	1	115.00	115.00	1	1,283	0.08%
2019/03/11	1	116.50	0	117.00	116.50	1	1,281	0.08%
2019/03/08	2	118.50	0	0.00	118.00	2	1,368	0.15%
2019/03/07	2	119.75	0	0.00	119.00	2	1,378	0.15%
2019/03/06	1	120.00	1	120.50	120.50	0	1,385	0.00%
2019/03/04	3	121.50	1	122.00	121.50	2	1,375	0.15%
2019/02/26	0	0.00	3	121.50	120.50	-3	1,396	-0.21%
2019/02/22	1	121.50	3	122.00	121.50	-2	1,408	-0.14%
2019/02/21	1	123.00	2	123.00	123.00	-1	1,413	-0.07%
2019/02/12	3	120.17	1	119.50	119.50	2	1,414	0.14%
2019/01/30	35	120.00	1	119.50	120.00	34	1,506	2.26%
2019/01/29	1	119.50	0	0.00	119.50	1	1,521	0.07%
2019/01/28	21	119.86	0	0.00	119.00	21	1,575	1.33%
2019/01/25	3	119.50	0	0.00	120.00	3	1,619	0.19%
2019/01/23	0	0.00	1	120.50	121.00	-1	1,681	-0.06%
2019/01/22	1	119.00	0	0.00	119.00	1	1,706	0.06%
2019/01/18	8	121.50	0	0.00	121.50	8	1,764	0.45%
2019/01/17	1.7	124.20	0	0.00	121.50	1.7	1,846	0.09%
2019/01/14	2.4	122.79	1	123.00	123.00	1.4	1,870	0.07%
2019/01/11	1.8	122.72	1	123.50	121.50	0.8	1,874	0.04%
2019/01/09	1	121.50	0	0.00	122.00	1	1,868	0.05%
2019/01/07	0.1	121.00	0	0.00	121.50	0.1	1,886	0.01%
2019/01/04	2	116.50	5	117.20	118.50	-3	1,911	-0.16%
2019/01/03	5	120.10	35	119.00	119.00	-30	1,962	-1.53%
2018/12/26	1	121.00	0	0.00	120.00	1	2,015	0.05%
2018/12/25	0	0.00	1	120.50	122.00	-1	2,030	-0.05%
2018/12/19	2	123.50	2	123.50	123.50	0	2,217	0.00%
2018/12/18	0	0.00	4	124.00	125.00	-4	2,225	-0.18%
2018/12/17	31	124.97	0	0.00	123.50	31	2,267	1.37%
2018/12/12	3	123.50	0	0.00	123.50	3	2,445	0.12%
2018/12/10	4	120.50	33	119.18	120.00	-29	2,583	-1.12%
2018/12/07	5	127.50	3	127.50	125.00	2	2,522	0.08%
2018/12/05	3	129.50	0	0.00	130.00	3	2,487	0.12%
2018/12/04	0	0.00	2	134.00	132.00	-2	2,481	-0.08%
2018/12/03	3	132.50	5.2	132.61	135.00	-2.2	2,437	-0.09%
2018/11/30	0	0.00	4	128.00	128.00	-4	2,331	-0.17%
2018/11/29	0	0.00	3	127.00	125.00	-3	2,290	-0.13%
2018/11/28	1	123.50	1	124.50	125.00	0	2,288	0.00%
2018/11/27	76	123.86	1	124.00	124.50	75	2,297	3.27%
2018/11/26	3	122.50	3	123.00	121.00	0	2,288	0.00%
2018/11/23	1	121.00	15	120.50	120.50	-14	2,267	-0.62%
2018/11/22	2	126.00	60	124.67	123.50	-58	2,233	-2.60%
2018/11/21	4.2	127.08	4	127.50	127.50	0.2	2,223	0.01%
2018/11/20	0.2	129.00	0	0.00	129.00	0.2	2,222	0.01%
2018/11/19	0	0.00	1	129.00	130.00	-1	2,261	-0.04%
2018/11/15	20	127.00	0	0.00	126.50	20	2,236	0.89%
2018/11/13	4	121.88	23	120.33	126.50	-19	2,273	-0.84%
2018/11/09	2.1	125.12	1	126.50	126.50	1.1	2,221	0.05%
2018/11/08	5.1	126.21	0	0.00	125.00	5.1	2,203	0.23%
2018/11/07	0.1	131.00	3	130.00	131.00	-2.9	2,114	-0.14%
2018/11/05	3	129.00	0	0.00	129.00	3	2,152	0.14%
2018/11/02	3	134.67	6	132.75	134.50	-3	2,131	-0.14%
2018/11/01	1	130.50	0	0.00	131.00	1	2,083	0.05%
2018/10/31	0	0.00	1	131.00	129.50	-1	2,071	-0.05%
2018/10/30	2	127.00	0	0.00	127.00	2	2,037	0.10%
2018/10/29	99	128.61	19	125.37	129.00	80	2,051	3.90%
2018/10/26	1.1	131.44	20	123.25	122.50	-18.9	2,058	-0.92%
2018/10/25	0	0.00	1	128.50	128.00	-1	2,008	-0.05%
2018/10/24	0	0.00	3	126.00	125.50	-3	1,933	-0.16%
2018/10/23	0	0.00	63	121.19	122.50	-63	1,928	-3.27%
2018/10/22	110	123.00	0	0.00	122.00	110	1,936	5.68%	大買/鉅額交易
2018/10/18	0.2	122.00	0	0.00	121.50	0.2	1,986	0.01%
2018/10/17	1	123.00	0	0.00	122.00	1	2,121	0.05%
2018/10/12	0	0.00	0.1	122.50	121.00	-0.1	2,121	-0.01%
2018/10/11	7.8	119.14	0	0.00	121.00	7.8	2,097	0.37%
2018/10/08	1.1	126.86	10	128.50	127.50	-8.9	2,021	-0.44%
2018/10/05	2.8	130.00	30	127.50	130.00	-27.2	2,013	-1.35%
2018/10/02	1	137.50	0	0.00	134.00	1	1,970	0.05%
2018/09/28	3.5	132.71	0	0.00	132.00	3.5	1,927	0.18%
2018/09/21	5.6	140.17	3	141.00	139.50	2.6	1,932	0.13%
2018/09/20	3	138.50	0	0.00	136.50	3	1,888	0.16%
2018/09/19	6	134.00	1	133.50	136.50	5	1,826	0.27%
2018/09/18	3	132.00	3	131.00	131.50	0	1,773	0.00%
2018/09/17	2	133.25	15	129.67	136.50	-13	1,745	-0.74%
2018/09/14	0	0.00	1	123.50	125.00	-1	1,614	-0.06%
2018/09/13	0	0.00	3	118.50	118.00	-3	1,597	-0.19%
2018/09/12	0	0.00	5	117.00	117.00	-5	1,598	-0.31%
2018/09/11	0	0.00	5	118.50	119.00	-5	1,638	-0.31%
2018/09/06	1	120.00	0	0.00	120.50	1	1,706	0.06%
2018/09/05	1	120.50	0	0.00	121.00	1	1,746	0.06%
2018/08/31	1	125.00	1	124.50	125.00	0	1,920	0.00%
2018/08/29	5	126.00	5	126.00	125.50	0	2,177	0.00%
2018/08/28	0	0.00	1	127.00	126.50	-1	2,197	-0.05%
2018/08/24	1	120.00	0	0.00	121.00	1	2,224	0.04%
2018/08/21	3	125.50	0	0.00	125.00	3	2,279	0.13%
2018/08/20	0	0.00	20	125.50	124.50	-20	2,284	-0.88%
2018/08/17	0	0.00	3	129.00	129.50	-3	2,272	-0.13%
2018/08/14	0	0.00	10	128.00	128.50	-10	2,442	-0.41%
2018/08/13	0	0.00	20	130.00	130.00	-20	2,447	-0.82%
2018/08/10	3	129.00	1	130.50	132.00	2	2,453	0.08%
2018/08/08	0.1	137.50	0	0.00	137.00	0.1	2,413	0.01%
2018/08/07	5.6	136.37	4	136.25	135.50	1.6	2,528	0.06%
2018/08/06	5	138.10	2	138.00	138.00	3	2,572	0.12%
2018/08/03	1.6	138.00	0	0.00	137.50	1.6	2,564	0.06%
2018/08/02	1	137.00	0	0.00	133.00	1	2,551	0.04%
2018/08/01	1.3	133.50	0	0.00	133.00	1.3	2,512	0.05%
2018/07/31	1	130.00	0	0.00	130.00	1	2,524	0.04%
2018/07/30	0	0.00	1	130.50	130.00	-1	2,518	-0.04%
2018/07/27	12.9	133.18	0	0.00	135.00	12.9	2,524	0.51%
2018/07/26	1	133.50	0	0.00	132.50	1	2,536	0.04%
2018/07/24	3	129.17	3	129.67	129.00	0	2,531	0.00%
2018/07/23	0	0.00	3	138.17	138.00	-3	2,401	-0.12%
2018/07/20	1	137.00	1	139.00	137.50	0	2,419	0.00%
2018/07/18	1	143.00	1	142.50	143.00	0	2,443	0.00%
2018/07/17	1	141.50	0	0.00	141.00	1	2,450	0.04%
2018/07/16	1	141.50	0	0.00	141.00	1	2,461	0.04%
2018/07/09	16	141.50	0.1	141.00	141.00	15.9	2,594	0.61%
2018/07/03	1	145.00	0	0.00	143.00	1	2,659	0.04%
2018/06/29	28.4	148.00	0	0.00	148.00	28.4	2,591	1.10%
2018/06/26	43.9	142.97	6	142.00	144.00	37.9	2,704	1.40%
2018/06/25	21	148.00	0	0.00	147.00	21	2,725	0.77%
2018/06/21	0	0.00	87.9	149.08	149.00	-87.9	2,738	-3.21%
2018/06/20	1	147.00	1	149.50	149.00	0	2,777	0.00%
2018/06/19	3	150.50	2	150.00	150.00	1	2,773	0.04%
2018/06/14	2	153.50	2	151.75	152.00	0	2,810	0.00%
2018/06/13	12.6	152.23	4	152.00	150.00	8.6	2,917	0.29%
2018/06/12	17.4	150.84	0	0.00	148.00	17.4	2,897	0.60%
2018/06/08	8.6	149.41	0	0.00	149.00	8.6	2,863	0.30%
2018/06/07	3	154.00	3	154.50	156.00	0	2,788	0.00%
2018/06/06	1	142.00	0	0.00	146.50	1	2,585	0.04%
2018/06/05	2	144.50	0	0.00	143.00	2	2,557	0.08%
2018/06/04	0	0.00	3	145.33	145.50	-3	2,554	-0.12%
2018/06/01	3	145.33	1	146.00	145.00	2	2,561	0.08%
2018/05/31	0	0.00	33	146.94	145.00	-33	2,532	-1.30%
2018/05/30	6	140.50	0	0.00	141.00	6	2,470	0.24%
2018/05/29	1	143.50	0	0.00	141.50	1	2,450	0.04%
2018/05/28	0	0.00	2	140.50	142.50	-2	2,459	-0.08%
2018/05/25	30	139.00	0	0.00	139.50	30	2,470	1.21%
2018/05/22	0	0.00	40	145.00	143.50	-40	2,494	-1.60%
2018/05/21	1	139.50	0	0.00	139.00	1	2,437	0.04%
2018/05/18	0	0.00	1	139.50	138.00	-1	2,441	-0.04%
2018/05/15	0	0.00	1	138.00	139.50	-1	2,461	-0.04%
2018/05/14	1	131.50	0	0.00	134.50	1	2,424	0.04%
2018/05/11	1	132.00	6	132.00	132.00	-5	2,401	-0.21%
2018/05/09	1	130.50	0	0.00	131.00	1	2,391	0.04%
2018/05/08	2	131.50	0	0.00	130.00	2	2,402	0.08%
2018/05/07	1	131.50	0	0.00	131.00	1	2,418	0.04%
2018/05/04	1	129.00	2	130.25	129.00	-1	2,441	-0.04%
2018/05/03	0	0.00	1	130.00	132.50	-1	2,528	-0.04%
2018/04/30	1	132.00	1	133.50	132.00	0	2,582	0.00%
2018/04/23	1	129.00	0	0.00	128.00	1	2,710	0.04%
2018/04/20	2	130.50	0	0.00	131.00	2	2,731	0.07%
2018/04/19	1	132.50	1	131.00	131.00	0	2,725	0.00%
2018/04/18	0	0.00	10.8	132.51	133.00	-10.8	2,710	-0.40%
2018/04/17	2	128.25	2	127.25	126.50	0	2,692	0.00%
2018/04/16	0	0.00	0.2	130.00	130.00	-0.2	2,779	-0.01%
2018/04/13	1	129.00	1	129.50	129.50	0	2,768	0.00%
2018/04/11	5	130.70	0	0.00	129.50	5	2,829	0.18%
2018/04/10	1	127.50	0	0.00	129.00	1	2,890	0.03%
2018/04/09	0	0.00	1	128.50	127.00	-1	2,885	-0.03%
2018/04/02	1	125.00	0	0.00	123.00	1	2,826	0.04%
2018/03/30	8	124.81	4	123.50	123.50	4	2,836	0.14%
2018/03/29	6	122.75	5	123.70	124.00	1	2,855	0.04%
2018/03/28	1	128.00	0	0.00	127.00	1	2,786	0.04%
2018/03/27	1	132.50	1	132.00	132.00	0	2,738	0.00%
2018/03/26	2.2	135.00	0	0.00	134.00	2.2	2,739	0.08%
2018/03/23	1.8	132.22	2	130.75	134.50	-0.2	2,767	-0.01%
2018/03/22	2	134.75	4	135.50	134.50	-2	2,737	-0.07%
2018/03/20	1	139.50	0	0.00	137.00	1	2,768	0.04%
2018/03/19	1	134.00	4	135.38	136.50	-3	2,824	-0.11%
2018/03/15	0	0.00	2	132.00	132.00	-2	2,724	-0.07%
2018/03/14	0	0.00	1	130.50	130.50	-1	2,699	-0.04%
2018/03/13	4	130.25	1	129.00	131.00	3	2,704	0.11%
2018/03/09	0	0.00	1	127.00	127.50	-1	2,659	-0.04%
2018/03/07	1	127.00	0	0.00	125.00	1	2,643	0.04%
2018/03/06	1	128.50	0	0.00	128.00	1	2,633	0.04%
2018/03/01	0	0.00	8	128.50	130.00	-8	2,640	-0.30%
2018/02/27	4	131.00	0	0.00	129.50	4	2,626	0.15%
2018/02/26	0	0.00	1	129.50	129.50	-1	2,601	-0.04%
2018/02/23	1	129.00	1	129.50	127.00	0	2,586	0.00%
2018/02/21	1	124.50	0	0.00	125.00	1	2,507	0.04%
2018/02/07	1	123.00	0	0.00	122.50	1	2,419	0.04%
2018/02/06	21.2	120.50	0	0.00	120.00	21.2	2,383	0.89%
2018/02/05	0	0.00	20	120.50	124.50	-20	2,354	-0.85%
2018/02/01	0	0.00	11	123.77	123.50	-11	2,353	-0.47%
2018/01/30	0	0.00	1	126.00	125.00	-1	2,336	-0.04%
2018/01/29	5	123.50	0	0.00	123.50	5	2,331	0.21%
2018/01/26	3	122.33	7	125.50	122.50	-4	2,359	-0.17%
2018/01/25	1	126.50	0	0.00	126.00	1	2,283	0.04%
2018/01/24	5	127.00	0	0.00	128.50	5	2,264	0.22%
2018/01/23	1.2	128.28	0	0.00	128.00	1.2	2,229	0.05%
2018/01/22	32	127.03	0	0.00	129.50	32	2,200	1.45%
2018/01/17	2	131.00	0	0.00	131.00	2	2,198	0.09%
2018/01/16	4	130.75	0	0.00	131.00	4	2,187	0.18%
2018/01/15	0	0.00	3	131.00	131.00	-3	2,181	-0.14%
2018/01/12	1	130.50	0	0.00	130.50	1	2,201	0.05%
2018/01/11	1	131.00	0	0.00	130.50	1	2,206	0.05%
2018/01/10	22	128.20	0	0.00	131.00	22	2,199	1.00%
2018/01/09	1	137.00	0	0.00	137.00	1	2,112	0.05%
2018/01/05	15	138.00	1	137.50	138.00	14	2,132	0.66%
2018/01/04	2	137.25	1	139.00	141.50	1	2,193	0.05%