訊芯-KY (6451)-凱基-市府券商分點個股進出

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
182.0
漲跌
▲5.0
漲幅
+2.82%
成交量
9,577張
產業
上市半導體類股
378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－凱基-市府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市府券商分點個股進出
凱基-市府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	3	184.50	33	185.59	182.00	-30	4,392	-0.68%
2024/05/13	31	175.15	2	175.00	177.00	29	4,291	0.68%
2024/05/10	1	171.00	2	169.00	171.00	-1	4,285	-0.02%
2024/05/09	1	186.50	3	180.50	177.50	-2	4,344	-0.05%
2024/05/08	0	0.00	2	182.75	182.00	-2	4,415	-0.05%
2024/05/07	4	178.88	1	177.50	182.00	3	4,497	0.07%
2024/05/06	3	180.50	5	187.60	183.00	-2	4,457	-0.04%
2024/05/03	3	187.50	5	189.90	194.00	-2	4,233	-0.05%
2024/05/02	1	178.50	1	181.50	176.50	0	4,001	0.00%
2024/04/30	1	187.00	1	186.00	182.00	0	4,001	0.00%
2024/04/29	2	174.50	21	172.40	179.50	-19	3,881	-0.49%
2024/04/26	11	168.82	2	165.25	164.00	9	3,796	0.24%
2024/04/25	1	148.00	0	0.00	166.50	1	3,737	0.03%
2024/04/24	1	151.00	2	151.50	151.50	-1	3,783	-0.03%
2024/04/23	1	148.00	0	0.00	147.00	1	3,907	0.03%
2024/04/22	0	0.00	5	146.10	144.00	-5	4,055	-0.12%
2024/04/19	1	149.50	3	150.00	149.50	-2	4,263	-0.05%
2024/04/17	1	157.00	1	158.00	155.00	0	4,729	0.00%
2024/04/16	2	151.50	11	155.05	156.00	-9	4,788	-0.19%
2024/04/15	1	158.00	0	0.00	156.50	1	4,796	0.02%
2024/04/12	0	0.00	5	168.50	164.50	-5	4,839	-0.10%
2024/04/11	0	0.00	4	166.75	166.00	-4	4,849	-0.08%
2024/04/10	1	170.00	2	169.50	168.00	-1	4,842	-0.02%
2024/04/09	6	169.50	0	0.00	168.00	6	4,824	0.12%
2024/04/08	1	170.00	0	0.00	170.00	1	4,804	0.02%
2024/04/03	1	174.50	0	0.00	174.50	1	4,789	0.02%
2024/04/02	1	175.00	0	0.00	174.00	1	4,780	0.02%
2024/04/01	1	178.50	1	179.00	179.00	0	4,754	0.00%
2024/03/29	9	179.44	0	0.00	176.50	9	4,731	0.19%
2024/03/28	6	187.42	0	0.00	185.00	6	4,685	0.13%
2024/03/27	0	0.00	1	194.00	190.50	-1	4,665	-0.02%
2024/03/26	6	192.00	3	193.67	193.00	3	4,666	0.06%
2024/03/25	1	204.00	6	204.58	199.00	-5	4,660	-0.11%
2024/03/22	6	201.17	0	0.00	200.00	6	4,640	0.13%
2024/03/21	11	195.18	0	0.00	198.00	11	4,625	0.24%
2024/03/19	1	204.50	2	207.00	202.00	-1	4,611	-0.02%
2024/03/18	1	197.00	0	0.00	200.00	1	4,539	0.02%
2024/03/15	4	187.75	0	0.00	185.50	4	4,549	0.09%
2024/03/14	4	192.25	0	0.00	188.50	4	4,533	0.09%
2024/03/13	5	209.70	5	208.40	201.00	0	4,499	0.00%
2024/03/12	0	0.00	3	204.17	206.50	-3	4,414	-0.07%
2024/03/11	1	205.00	1	205.50	205.00	0	4,396	0.00%
2024/03/08	4	194.38	0	0.00	189.50	4	4,359	0.09%
2024/03/07	1	204.50	0	0.00	202.00	1	4,337	0.02%
2024/03/06	2	210.00	0	0.00	207.00	2	4,378	0.05%
2024/03/05	2	206.75	2	206.75	206.50	0	4,383	0.00%
2024/03/04	4	208.13	8	209.50	203.00	-4	4,512	-0.09%
2024/03/01	3	211.67	3	211.33	208.00	0	4,505	0.00%
2024/02/29	7	219.00	3	216.17	219.50	4	4,502	0.09%
2024/02/27	9	226.44	20	227.05	217.00	-11	4,487	-0.25%
2024/02/26	13	217.50	5	223.50	220.00	8	4,374	0.18%
2024/02/23	3	217.50	9	222.67	220.50	-6	4,444	-0.14%
2024/02/22	5	225.30	13	227.00	224.00	-8	4,497	-0.18%
2024/02/21	1	216.50	18	209.53	216.50	-17	4,346	-0.39%
2024/02/20	1	194.50	1	198.50	197.00	0	4,299	0.00%
2024/02/16	6	186.58	5	192.60	182.50	1	4,364	0.02%
2024/02/15	0	0.00	2	181.50	190.50	-2	4,382	-0.05%
2024/02/02	1	187.00	3	187.67	186.50	-2	4,281	-0.05%
2024/02/01	2	186.00	2	184.50	184.50	0	4,264	0.00%
2024/01/31	6	193.17	5	191.60	187.50	1	4,185	0.02%
2024/01/30	7	186.86	4	181.75	187.00	3	4,075	0.07%
2024/01/29	8	183.00	2	183.50	182.00	6	3,976	0.15%
2024/01/26	1	175.50	2	173.75	173.00	-1	3,950	-0.03%
2024/01/24	4	184.13	4	185.25	180.00	0	3,991	0.00%
2024/01/23	3	185.67	2	185.00	183.50	1	3,994	0.02%
2024/01/22	2	181.50	4	180.38	183.00	-2	3,980	-0.05%
2024/01/19	5	183.20	1	182.50	183.00	4	3,996	0.10%
2024/01/18	7	186.79	3	187.17	187.50	4	4,024	0.10%
2024/01/17	6	187.83	3	187.67	190.00	3	4,041	0.07%
2024/01/16	22	184.59	8	185.63	181.00	14	3,969	0.35%
2024/01/15	4	193.50	5	194.20	197.50	-1	3,835	-0.03%
2024/01/12	3	178.67	10	186.25	188.50	-7	3,675	-0.19%
2024/01/11	11	168.09	19	168.61	175.00	-8	3,455	-0.23%
2024/01/10	1	160.00	0	0.00	159.50	1	3,333	0.03%
2024/01/09	0	0.00	1	154.00	152.00	-1	3,380	-0.03%
2024/01/08	3	155.83	2	156.50	155.50	1	3,398	0.03%
2023/12/29	1	138.50	0	0.00	138.50	1	4,574	0.02%
2023/12/27	10	143.50	3	143.50	142.00	7	5,143	0.14%
2023/12/14	1	147.00	1	147.50	147.50	0	6,379	0.00%
2023/12/13	2	146.25	0	0.00	144.50	2	6,609	0.03%
2023/12/12	216	153.23	234	150.72	147.00	-18	6,784	-0.27%	大買/大賣/
2023/12/11	8	155.75	1	157.00	152.50	7	6,946	0.10%
2023/12/05	13	158.00	0	0.00	158.00	13	7,179	0.18%
2023/12/04	2	158.25	2	158.00	157.50	0	7,166	0.00%
2023/12/01	2	163.25	2	165.50	164.00	0	7,113	0.00%
2023/11/30	4	164.88	4	163.38	163.00	0	7,023	0.00%
2023/11/29	16	166.84	5	166.30	165.00	11	6,967	0.16%
2023/11/28	2	159.50	3	160.33	159.50	-1	6,781	-0.01%
2023/11/27	1	167.50	2	162.00	156.00	-1	6,741	-0.01%
2023/11/24	2	161.25	4	160.88	162.50	-2	6,668	-0.03%
2023/11/22	13	160.38	3	160.17	160.50	10	6,548	0.15%
2023/11/21	2	156.50	34	153.03	160.50	-32	6,403	-0.50%
2023/11/20	23	147.28	23	148.17	146.00	0	6,235	0.00%
2023/11/17	1	145.50	6	145.67	148.50	-5	6,141	-0.08%
2023/11/16	38	143.87	1	143.50	144.50	37	6,048	0.61%
2023/11/15	3	138.00	48	139.13	135.00	-45	5,923	-0.76%
2023/11/14	1	134.00	1	130.00	130.50	0	5,823	0.00%
2023/11/08	2	121.00	1	120.00	121.50	1	5,637	0.02%
2023/11/07	1	123.00	1	122.00	122.00	0	5,611	0.00%
2023/11/06	7	125.14	2	125.50	125.50	5	5,594	0.09%
2023/11/02	2	126.25	2	126.75	126.50	0	5,562	0.00%
2023/10/30	0	0.00	1	130.50	130.50	-1	5,435	-0.02%
2023/10/27	20	133.60	19	134.97	133.00	1	5,397	0.02%
2023/10/26	3	138.50	3	139.50	136.00	0	5,360	0.00%
2023/10/25	4	146.50	0	0.00	145.00	4	5,272	0.08%
2023/10/24	3	148.17	1	148.50	149.00	2	5,181	0.04%
2023/10/23	3	151.17	1	148.50	148.00	2	5,131	0.04%
2023/10/19	4	152.75	2	154.00	153.00	2	5,105	0.04%
2023/10/18	3	148.67	3	149.67	149.00	0	5,046	0.00%
2023/10/17	10	154.65	9	151.78	150.50	1	5,071	0.02%
2023/10/16	2	149.50	2	150.50	151.00	0	4,957	0.00%
2023/10/13	31	153.82	12	154.75	150.00	19	4,912	0.39%
2023/10/12	23	152.20	10	153.00	151.00	13	4,824	0.27%
2023/10/11	4	148.13	3	146.33	145.50	1	4,653	0.02%
2023/10/06	24	161.56	3	162.33	157.50	21	4,474	0.47%
2023/10/05	12	170.42	13	171.73	170.50	-1	4,125	-0.02%
2023/10/04	27	158.85	27	157.06	163.00	0	3,664	0.00%
2023/10/03	2	155.25	1	157.00	163.00	1	3,208	0.03%
2023/10/02	6	143.33	24	142.25	148.50	-18	3,116	-0.58%
2023/09/28	2	134.50	0	0.00	135.00	2	2,998	0.07%
2023/09/27	24	140.63	5	140.00	140.00	19	2,951	0.64%
2023/09/26	1	144.00	10	142.50	141.00	-9	2,879	-0.31%
2023/09/25	12	141.96	3	141.17	138.50	9	2,779	0.32%
2023/09/21	4	139.25	5.1	138.84	138.00	-1.1	2,775	-0.04%
2023/09/20	1	138.00	2	136.75	136.50	-1	2,625	-0.04%
2023/09/19	1	140.00	1	138.00	139.00	0	2,546	0.00%
2023/09/18	10	140.70	10.1	140.36	141.00	-0.1	2,414	0.00%
2023/09/15	11.2	134.82	14	136.00	134.00	-2.8	2,159	-0.13%
2023/09/14	2	127.50	6	133.50	136.50	-4	1,952	-0.20%
2023/09/13	6	120.50	2.2	124.03	124.50	3.9	1,733	0.22%
2023/09/12	2.2	115.08	1	112.00	113.50	1.2	1,661	0.07%
2023/09/11	3	112.33	2	116.75	118.00	1	1,557	0.06%
2023/09/06	0	0.00	0.1	102.00	100.50	-0.1	1,402	-0.01%
2023/09/04	0	0.00	3	97.00	96.90	-3	1,391	-0.22%
2023/08/31	3.1	96.51	0	0.00	96.70	3.1	1,385	0.22%
2023/08/21	0	0.00	1	95.10	94.60	-1	1,392	-0.07%
2023/08/15	0	0.00	1	98.00	97.90	-1	1,452	-0.07%
2023/08/10	0	0.00	2	99.25	97.70	-2	1,461	-0.14%
2023/08/02	1	100.00	4	97.85	97.20	-3	1,404	-0.21%
2023/07/31	1	105.00	0	0.00	101.50	1	1,386	0.07%
2023/07/28	2	108.25	0	0.00	108.50	2	1,364	0.15%
2023/07/27	1	108.50	0	0.00	107.00	1	1,360	0.07%
2023/07/26	1	107.50	1	109.00	108.00	0	1,343	0.00%
2023/07/25	2	108.75	0	0.00	108.00	2	1,330	0.15%
2023/07/24	1	108.50	19	112.00	109.00	-18	1,306	-1.38%
2023/07/20	20	122.05	15	130.33	118.50	5	1,231	0.41%
2023/07/19	1	128.00	1	131.00	131.00	0	1,123	0.00%
2023/07/18	14	124.86	0	0.00	124.00	14	1,102	1.27%
2023/07/17	1	129.00	0	0.00	131.50	1	1,085	0.09%
2023/07/12	0	0.00	0.2	125.25	126.00	-0.2	1,046	-0.02%
2023/07/06	1	127.00	1	127.50	127.00	0	983	0.00%
2023/07/05	1	126.00	0	0.00	126.50	1	965	0.10%
2023/07/04	3	120.50	8.6	123.33	125.00	-5.6	887	-0.63%
2023/07/03	0	0.00	2.3	118.50	118.50	-2.3	726	-0.31%
2023/06/30	4	101.75	2.2	106.13	108.00	1.8	620	0.29%
2023/06/29	0	0.00	0.1	98.40	98.40	-0.1	405	-0.01%
2023/06/28	0	0.00	0.1	88.60	89.50	-0.1	327	-0.03%
2023/06/27	0	0.00	0.1	88.10	88.00	-0.1	298	-0.02%
2023/06/26	0	0.00	0.1	86.91	87.50	-0.1	297	-0.05%
2023/06/21	0	0.00	0.5	86.07	86.50	-0.5	295	-0.17%
2023/06/20	1	85.10	0.4	85.26	85.20	0.6	296	0.20%
2023/06/19	0	0.00	0.5	85.58	85.90	-0.5	296	-0.17%
2023/06/16	0	0.00	0.1	86.17	85.80	-0.1	296	-0.05%
2023/06/14	0	0.00	0.1	87.10	86.80	-0.1	294	-0.03%
2023/06/13	0	0.00	0.3	86.21	85.90	-0.3	297	-0.09%
2023/06/09	0	0.00	0.2	87.69	87.30	-0.2	309	-0.07%
2023/06/08	0	0.00	0.1	87.53	87.20	-0.1	310	-0.03%
2023/06/07	0	0.00	0.1	87.80	87.70	-0.1	312	-0.02%
2023/06/05	0	0.00	0.1	88.90	88.90	-0.1	320	-0.02%
2023/06/02	0.1	89.37	0	0.00	88.10	0.1	324	0.02%
2023/05/24	1	91.00	0	0.00	91.00	1	293	0.34%
2023/05/22	0	87.65	0	0.00	87.20	0	257	0.02%
2023/05/19	0.1	85.30	0	0.00	87.70	0.1	241	0.03%
2023/05/17	0	0.00	0.1	83.50	83.40	-0.1	231	-0.02%
2023/05/15	0	0.00	1.1	80.40	81.10	-1.1	226	-0.47%
2023/05/12	0	0.00	0.3	80.08	80.50	-0.3	234	-0.12%
2023/05/11	0	0.00	0.6	79.78	79.60	-0.6	245	-0.25%
2023/05/08	0	0.00	0	82.00	81.40	0	251	-0.02%
2023/05/04	0	0.00	0.1	84.20	83.10	-0.1	272	-0.02%
2023/05/03	0	0.00	0	81.50	82.30	0	272	-0.01%
2023/04/25	0	0.00	0.2	81.34	80.30	-0.2	294	-0.06%
2023/04/24	0	0.00	0.2	82.57	82.10	-0.2	295	-0.06%
2023/04/20	0	0.00	0.1	85.16	84.10	-0.1	298	-0.04%
2023/04/19	0	0.00	0	86.01	85.00	0	299	-0.01%
2023/04/18	0	0.00	0.1	86.19	86.20	-0.1	299	-0.03%
2023/04/17	0	0.00	0.3	85.58	85.40	-0.3	300	-0.08%
2023/04/10	0	0.00	0.1	84.41	84.80	-0.1	320	-0.02%
2023/03/30	0	0.00	0.1	82.00	81.90	-0.1	358	-0.01%
2023/03/29	0	0.00	0.1	82.00	81.20	-0.1	374	-0.02%
2023/03/16	0	0.00	2	80.30	79.50	-2	538	-0.37%
2023/03/15	2	81.65	0	0.00	80.70	2	535	0.37%
2023/03/14	0	0.00	0.1	85.00	85.60	-0.1	520	-0.02%
2023/03/13	0	0.00	0.3	85.96	85.80	-0.3	525	-0.05%
2023/03/10	0	0.00	0.3	87.44	86.50	-0.3	526	-0.05%
2023/03/09	0	0.00	0.1	89.40	88.40	-0.1	524	-0.01%
2023/03/08	0	0.00	0.1	88.80	89.50	-0.1	520	-0.01%
2023/03/06	0	0.00	0.1	87.17	87.40	-0.1	511	-0.03%
2023/03/03	0	0.00	0.1	85.90	86.20	-0.1	510	-0.01%
2023/02/20	0	0.00	0.2	88.63	88.60	-0.2	522	-0.04%
2023/02/16	0	0.00	1	88.40	88.40	-1	522	-0.19%
2023/02/15	1	88.00	0	0.00	87.90	1	524	0.19%
2023/02/09	1	88.20	1	86.50	87.00	0	509	0.00%
2023/02/02	0	0.00	2	86.55	87.80	-2	480	-0.42%
2023/02/01	1	84.50	0	0.00	84.80	1	471	0.21%
2023/01/31	0	0.00	2	84.20	84.20	-2	469	-0.43%
2023/01/30	2	85.45	1	81.40	85.40	1	464	0.22%
2023/01/09	2	81.80	0	0.00	81.20	2	443	0.45%
2023/01/03	1	82.60	1	81.90	81.60	0	439	0.00%
2022/12/29	1	85.10	1	84.20	84.30	0	427	0.00%
2022/12/27	0	0.00	1	88.50	87.70	-1	414	-0.24%
2022/12/26	1	88.20	0	0.00	88.20	1	412	0.24%
2022/12/22	0	0.00	2	93.80	92.10	-2	395	-0.51%
2022/12/21	3	94.67	1.1	93.79	94.30	1.9	375	0.50%
2022/12/20	2	94.35	2	92.75	91.50	0	361	0.00%
2022/12/19	1	94.00	1	93.00	92.50	0	352	-0.01%
2022/12/14	0	0.00	3	91.67	92.00	-3	316	-0.95%
2022/12/13	1	91.40	0	0.00	90.40	1	296	0.34%
2022/12/12	2	89.65	0	0.00	89.40	2	272	0.73%
2022/11/30	0	79.40	1	79.40	79.40	-1	237	-0.41%
2022/11/22	0	75.80	0	0.00	76.00	0	247	0.00%
2022/11/21	1	79.04	0	0.00	76.40	1	252	0.41%
2022/11/18	0.1	81.48	0	0.00	80.00	0.1	245	0.02%
2022/11/11	0.1	82.97	0	0.00	81.80	0.1	243	0.05%
2022/11/10	0.2	84.94	0	0.00	85.20	0.2	236	0.09%
2022/10/28	0	79.78	0	0.00	79.30	0	280	0.00%
2022/09/29	0	84.00	0	0.00	83.70	0	240	0.00%
2022/09/23	0.1	88.64	0	0.00	86.50	0.1	230	0.02%
2022/09/21	0	88.11	0	0.00	88.40	0	220	0.02%
2022/09/20	0.1	88.20	0	0.00	88.40	0.1	218	0.02%
2022/09/19	0	88.15	0	0.00	87.60	0	219	0.01%
2022/09/16	0	89.88	0	0.00	89.00	0	218	0.02%
2022/09/15	0.1	91.85	0	0.00	90.90	0.1	216	0.06%
2022/09/14	0	90.00	0	0.00	92.10	0	214	0.00%
2022/09/13	0	91.90	0.3	91.95	91.50	-0.2	208	-0.12%
2022/09/12	0	0.00	4	92.10	91.50	-4	204	-1.97%
2022/09/08	0	0.00	0.1	86.76	87.80	-0.1	189	-0.05%
2022/09/07	0	0.00	2	86.39	86.00	-2	186	-1.08%
2022/09/05	2	84.55	0	0.00	84.50	2	179	1.11%
2022/09/02	0	0.00	2	86.30	85.20	-2	179	-1.12%
2022/09/01	1	84.20	0	0.00	84.20	1	179	0.56%
2022/08/31	1	83.30	0	0.00	84.70	1	178	0.56%
2022/07/26	0	70.46	0	0.00	69.90	0	120	0.01%
2022/07/21	0	73.00	0	0.00	73.00	0	125	0.01%
2022/06/24	0	0.00	2	76.90	77.40	-2	148	-1.35%
2022/06/23	1	74.50	0	0.00	75.00	1	147	0.68%
2022/05/17	0.1	72.90	0	0.00	73.00	0.1	164	0.03%
2022/05/11	0	67.55	0	0.00	68.20	0	164	0.02%
2022/05/09	0	71.00	0	0.00	70.90	0	158	0.01%
2022/05/03	0	73.50	0	0.00	72.60	0	157	0.02%
2022/04/29	0	73.80	0	0.00	73.50	0	158	0.01%
2022/04/27	0	75.20	0	0.00	73.60	0	158	0.02%
2022/04/20	0	83.60	0	0.00	83.60	0	153	0.01%
2022/04/19	0	83.80	0	0.00	83.50	0	156	0.02%
2022/04/18	0	84.50	0	0.00	83.70	0	156	0.01%
2022/04/15	0.2	87.64	0	0.00	86.60	0.2	153	0.10%
2022/04/14	1	87.00	1	87.50	87.00	0	150	0.00%
2022/03/09	0	77.80	0	0.00	78.00	0	255	0.01%
2022/03/01	0	83.00	0	0.00	82.80	0	301	0.01%
2022/02/18	0	85.80	0	0.00	85.90	0	431	0.01%
2022/01/26	0.1	88.06	0	0.00	87.60	0.1	466	0.01%
2022/01/20	0.1	91.20	0	0.00	91.60	0.1	488	0.01%
2022/01/03	0.1	92.70	0	0.00	92.20	0.1	481	0.02%
2021/12/22	0	0.00	1	92.10	92.10	-1	517	-0.19%
2021/12/15	0	0.00	5	94.10	93.70	-5	496	-1.01%
2021/11/26	0	0.00	1	95.70	95.70	-1	425	-0.24%
2021/11/25	0.1	99.10	4	98.90	99.50	-4	416	-0.95%
2021/11/24	0.1	101.00	1	102.00	102.50	-1	404	-0.23%
2021/11/23	14	103.43	9	105.00	101.50	5	395	1.26%
2021/11/22	1	102.50	0	0.00	105.50	1	356	0.28%
2021/11/15	0	0.00	2	92.70	92.20	-2	293	-0.68%
2021/11/08	2	96.00	0	0.00	96.00	2	307	0.65%
2021/11/04	0.1	91.30	0	0.00	91.00	0.1	306	0.02%
2021/10/12	0.2	90.85	0	0.00	91.00	0.2	438	0.05%
2021/10/07	0	89.80	0	0.00	91.80	0	467	0.01%
2021/09/29	2	88.30	0	0.00	88.30	2	502	0.40%
2021/09/10	0	0.00	3	93.30	92.90	-3	631	-0.47%
2021/09/08	1	90.00	80	90.15	90.10	-79	657	-12.02%
2021/09/07	0	93.00	0	0.00	92.00	0	673	0.00%
2021/09/06	2	93.50	0	0.00	92.30	2	687	0.29%
2021/09/03	0	0.00	2	95.30	95.40	-2	689	-0.29%
2021/09/01	0.1	98.05	0	0.00	98.00	0.1	700	0.01%
2021/08/31	0	0.00	6	94.68	94.60	-6	698	-0.86%
2021/08/27	2.1	95.80	0	0.00	95.60	2.1	709	0.29%
2021/08/24	1	94.00	0	0.00	93.50	1	738	0.14%
2021/08/17	0.2	92.23	0	0.00	90.90	0.2	766	0.02%
2021/08/11	2	95.00	0	0.00	95.60	2	782	0.26%
2021/08/10	1	98.00	0	0.00	98.70	1	786	0.13%
2021/08/09	1	100.00	5	98.80	98.80	-4	824	-0.49%
2021/08/06	1	103.00	1	103.00	103.00	0	820	0.00%
2021/07/30	0	0.00	1	107.50	106.50	-1	866	-0.12%
2021/07/29	0.1	104.50	0	0.00	105.50	0.1	862	0.01%
2021/07/23	1	106.00	0	0.00	106.50	1	875	0.11%
2021/07/22	1.1	107.00	0	0.00	106.50	1.1	868	0.12%
2021/07/21	0	0.00	1	114.00	114.00	-1	852	-0.12%
2021/07/20	1	115.00	0	0.00	114.00	1	851	0.12%
2021/07/16	0	0.00	2	120.50	121.00	-2	840	-0.24%
2021/07/15	0.1	119.50	3	118.50	119.00	-2.9	832	-0.34%
2021/07/14	3	121.17	0	0.00	118.50	3	823	0.36%
2021/07/12	0.1	114.00	0	0.00	113.50	0.1	785	0.01%
2021/07/08	2	119.00	0	0.00	118.50	2	783	0.26%
2021/07/07	1	119.00	0	0.00	118.50	1	787	0.13%
2021/07/06	2	120.00	0	0.00	120.00	2	812	0.25%
2021/07/05	0	0.00	37	122.07	123.00	-37	820	-4.51%
2021/06/30	10	121.75	0	0.00	117.00	10	856	1.17%
2021/06/29	27	119.44	6	117.00	119.00	21	853	2.46%
2021/06/28	0	0.00	5	116.50	116.00	-5	845	-0.59%
2021/06/22	0.1	113.50	0	0.00	113.50	0.1	867	0.01%
2021/06/21	0.2	115.75	1	115.50	115.50	-0.8	862	-0.09%
2021/06/16	0	0.00	1	118.50	114.50	-1	872	-0.11%
2021/06/15	1	118.50	2	118.00	117.50	-1	880	-0.11%
2021/06/11	0	0.00	1	115.00	115.00	-1	888	-0.11%
2021/06/09	1	113.50	0	0.00	113.00	1	891	0.11%
2021/06/07	0.1	112.50	0	0.00	112.50	0.1	904	0.01%
2021/06/04	1.2	111.51	0	0.00	111.00	1.2	917	0.13%
2021/06/03	0.1	113.50	2	112.75	113.00	-1.9	921	-0.21%
2021/06/02	0.1	112.79	2	113.50	112.50	-1.9	927	-0.20%
2021/06/01	4.2	114.02	0	0.00	114.50	4.2	928	0.45%
2021/05/27	2	108.00	1	109.00	108.00	1	923	0.11%
2021/05/26	3	109.67	1	109.50	110.00	2	934	0.21%
2021/05/24	0	0.00	1	104.00	107.00	-1	958	-0.10%
2021/05/21	1	107.00	0	0.00	105.50	1	962	0.10%
2021/05/19	0	0.00	1	103.00	104.00	-1	987	-0.10%
2021/05/18	2	102.50	1	104.00	104.00	1	1,002	0.10%
2021/05/17	2	102.50	1	102.00	96.70	1	1,027	0.10%
2021/05/14	0	0.00	2	104.50	104.50	-2	1,019	-0.20%
2021/05/13	1	95.80	0	0.00	95.00	1	1,030	0.10%
2021/05/12	1.1	90.90	0	0.00	93.40	1.1	1,034	0.10%
2021/05/11	2	96.80	0	0.00	96.80	2	1,041	0.19%
2021/05/07	0	0.00	12	106.00	107.50	-12	1,084	-1.11%
2021/05/05	0.1	101.00	1	100.50	99.20	-1	1,109	-0.09%
2021/05/04	9.1	98.56	2	100.00	99.70	7.1	1,148	0.61%
2021/05/03	4.1	105.14	2	106.00	103.50	2.1	1,173	0.17%
2021/04/28	0.2	113.75	1	114.00	112.00	-0.8	1,240	-0.06%
2021/04/27	2.1	114.74	5	115.20	114.00	-2.9	1,305	-0.22%
2021/04/26	3.2	111.05	0	0.00	110.00	3.2	1,334	0.24%
2021/04/23	1	111.50	0	0.00	111.50	1	1,375	0.07%
2021/04/22	0	111.50	1	112.00	111.50	-1	1,451	-0.07%
2021/04/21	4.1	113.78	1	115.50	113.00	3.1	1,544	0.20%
2021/04/19	1	117.00	0	0.00	116.00	1	1,722	0.06%
2021/04/16	2.1	117.00	5	116.70	116.00	-3	1,839	-0.16%
2021/04/14	10	114.25	0	0.00	112.00	10	2,288	0.44%
2021/04/13	2.2	116.19	0	0.00	116.00	2.2	2,381	0.09%
2021/04/12	1.4	120.74	0	0.00	118.50	1.4	2,438	0.06%
2021/04/09	1.1	125.50	1	127.00	125.00	0.1	2,536	0.00%
2021/04/08	9	129.17	0	0.00	129.00	9	2,583	0.35%
2021/04/07	0	0.00	1	125.50	126.00	-1	2,592	-0.04%
2021/04/06	0.2	124.58	1	125.00	125.00	-0.8	2,643	-0.03%
2021/04/01	1.1	122.10	1	124.50	121.50	0.1	2,692	0.00%
2021/03/31	1.1	127.95	3	126.50	125.50	-1.9	2,764	-0.07%
2021/03/30	0.2	126.17	9	126.11	126.00	-8.9	2,848	-0.31%
2021/03/29	0.1	126.50	5	126.30	124.50	-5	2,894	-0.17%
2021/03/26	21.1	124.55	4	125.50	125.00	17.1	2,907	0.59%
2021/03/25	1	124.00	0	0.00	123.00	1	2,912	0.03%
2021/03/24	1	124.50	0	0.00	124.00	1	2,918	0.04%
2021/03/23	0	0.00	2	124.50	124.00	-2	2,931	-0.07%
2021/03/22	0.1	122.80	0	0.00	127.00	0.1	2,936	0.00%
2021/03/19	0	124.00	0	0.00	123.00	0	2,943	0.00%
2021/03/18	1.6	126.57	1	125.00	125.00	0.6	2,949	0.02%
2021/03/17	1	123.01	2	124.75	123.00	-1	2,962	-0.03%
2021/03/16	0	122.00	0	0.00	121.50	0	2,980	0.00%
2021/03/15	0.1	120.85	3	120.67	121.00	-2.9	3,095	-0.09%
2021/03/11	0	121.00	3	120.67	121.50	-3	3,248	-0.09%
2021/03/10	3	118.83	1	120.00	117.00	2	3,264	0.06%
2021/03/09	2	117.22	3	115.83	117.50	-1	3,294	-0.03%
2021/03/08	0.1	118.00	0	0.00	117.00	0.1	3,313	0.00%
2021/03/05	2.1	118.03	0	0.00	118.00	2.1	3,326	0.06%
2021/03/04	0.1	121.00	1	119.50	120.00	-1	3,335	-0.03%
2021/03/03	1.1	120.57	1	122.00	121.50	0.1	3,347	0.00%
2021/03/02	1.1	119.64	2	122.00	119.50	-1	3,434	-0.03%
2021/02/26	0.1	124.50	0	0.00	123.00	0.1	3,452	0.00%
2021/02/25	0.2	128.25	0	0.00	127.00	0.2	3,475	0.01%
2021/02/24	0	0.00	1	133.00	129.00	-1	3,509	-0.03%
2021/02/23	1.1	131.43	0	0.00	130.50	1.1	3,565	0.03%
2021/02/22	1.1	130.52	3	130.83	131.50	-2	3,599	-0.05%
2021/02/19	0.1	131.00	0	0.00	130.50	0.1	3,653	0.00%
2021/02/18	1	126.50	1	124.00	129.00	0	3,761	0.00%
2021/02/17	2	120.76	0	0.00	122.00	2	3,760	0.05%
2021/02/05	1.1	124.12	0	0.00	124.50	1.1	3,749	0.03%
2021/02/03	0	0.00	1	127.00	126.00	-1	3,862	-0.03%
2021/02/01	1	124.02	1	124.00	124.00	0	3,828	0.00%
2021/01/29	0.1	126.47	1	126.50	125.00	-0.9	3,795	-0.02%
2021/01/28	0.1	130.00	0	0.00	129.50	0.1	3,774	0.00%
2021/01/27	0.2	130.50	0	0.00	133.00	0.2	3,759	0.01%
2021/01/26	0.3	131.83	0	0.00	131.00	0.3	3,738	0.01%
2021/01/22	0	0.00	1	139.00	141.00	-1	3,659	-0.03%
2021/01/19	1	139.50	0	0.00	140.00	1	3,522	0.03%
2021/01/15	0	0.00	3	143.83	142.00	-3	3,431	-0.09%
2021/01/14	1	144.50	1	146.50	144.50	0	3,351	0.00%
2021/01/13	0.1	141.00	1	141.00	140.00	-0.9	3,250	-0.03%
2021/01/12	9.4	145.50	1	139.50	139.00	8.4	3,183	0.26%
2021/01/11	6	146.50	53	145.88	148.00	-47	3,068	-1.53%
2021/01/08	9	147.00	6.6	144.82	149.50	2.4	2,950	0.08%
2021/01/07	1.6	143.66	5	142.10	145.00	-3.4	2,671	-0.13%
2021/01/06	22	136.66	3	137.00	132.00	19	2,498	0.76%
2021/01/05	31	137.34	3	135.67	136.00	28	2,390	1.17%
2021/01/04	7	134.64	37	133.36	136.00	-30	2,326	-1.29%
2020/12/31	10	128.75	3	129.50	130.00	7	2,203	0.32%
2020/12/30	6	128.67	4.2	128.92	130.50	1.8	2,137	0.08%
2020/12/29	10	128.50	1	127.50	126.50	9	2,084	0.43%
2020/12/28	17	128.38	2	131.00	127.50	15	2,022	0.74%
2020/12/25	2	127.50	3	127.67	128.50	-1	1,959	-0.05%
2020/12/24	3	125.50	5	126.30	126.00	-2	1,870	-0.11%
2020/12/23	11	121.50	9	120.50	120.50	2	1,776	0.11%
2020/12/22	0.1	117.52	0	0.00	115.00	0.1	1,733	0.01%
2020/12/21	0	0.00	1	116.00	116.00	-1	1,714	-0.06%
2020/12/18	0	119.00	0	0.00	118.50	0	1,696	0.00%
2020/12/16	0.1	118.00	0	0.00	119.50	0.1	1,668	0.01%
2020/12/15	0	0.00	1	120.50	117.50	-1	1,660	-0.06%
2020/12/11	6	123.42	6	123.25	121.50	0	1,637	0.00%
2020/12/10	1	124.00	0	0.00	124.00	1	1,600	0.06%
2020/12/09	1	128.00	2	127.75	128.00	-1	1,559	-0.06%
2020/12/08	1.2	125.42	0	0.00	123.50	1.2	1,443	0.08%
2020/12/07	0.3	124.00	5	125.00	127.50	-4.7	1,383	-0.34%
2020/11/27	0.3	122.40	0	0.00	121.00	0.3	1,182	0.02%
2020/11/26	10.3	125.18	15	125.73	124.00	-4.8	1,163	-0.41%
2020/11/25	7	118.50	6	120.17	121.00	1	1,069	0.09%
2020/11/24	0	0.00	1	122.50	118.50	-1	1,042	-0.10%
2020/11/23	0	0.00	3	121.50	121.00	-3	1,008	-0.30%
2020/11/20	5	121.00	3	121.50	118.50	2	965	0.21%
2020/11/19	1	116.50	1	117.50	117.50	0	894	0.00%
2020/11/18	2	119.75	8	119.56	119.50	-6	855	-0.70%
2020/11/17	1	119.50	10	116.70	117.50	-9	788	-1.14%
2020/11/12	1	108.00	1	107.00	109.50	0	665	0.00%
2020/11/09	1	97.20	19	96.99	96.90	-18	525	-3.43%
2020/10/08	1	102.00	0	0.00	102.00	1	1,060	0.09%
2020/09/24	0	0.00	1	100.00	97.90	-1	1,599	-0.06%
2020/09/17	10	103.00	0	0.00	105.50	10	1,985	0.50%
2020/09/11	1	99.70	0	0.00	99.00	1	2,029	0.05%
2020/09/03	0	0.00	1	105.00	105.00	-1	2,077	-0.05%
2020/08/28	0	0.00	1	105.00	106.00	-1	2,120	-0.05%
2020/08/26	0	0.00	2	106.50	107.00	-2	2,174	-0.09%
2020/08/25	2	104.50	0	0.00	105.00	2	2,184	0.09%
2020/08/24	2	102.25	1	102.50	102.00	1	2,180	0.05%
2020/08/20	3	98.20	0	0.00	98.30	3	2,180	0.14%
2020/08/19	6	106.58	0	0.00	106.00	6	2,166	0.28%
2020/08/18	1	109.00	0	0.00	109.00	1	2,165	0.05%
2020/08/17	0	0.00	1	111.00	110.50	-1	2,176	-0.05%
2020/08/12	6	108.08	1	109.00	109.50	5	2,188	0.23%
2020/08/10	52	116.19	52	117.04	115.50	0	2,152	0.00%
2020/08/07	0	0.00	1	112.00	112.00	-1	2,108	-0.05%
2020/07/31	10	109.50	5	109.50	111.00	5	2,117	0.24%
2020/07/29	1	106.50	0	0.00	106.50	1	2,137	0.05%
2020/07/28	0	0.00	1	104.00	104.00	-1	2,144	-0.05%
2020/07/27	0	0.00	1	111.00	106.00	-1	2,172	-0.05%
2020/07/24	1	115.50	2	112.50	113.00	-1	2,156	-0.05%
2020/07/23	0	0.00	1	114.50	114.50	-1	2,168	-0.05%
2020/07/22	1	117.50	0	0.00	116.00	1	2,208	0.05%
2020/07/17	20	117.50	0	0.00	117.00	20	2,208	0.91%
2020/07/16	1	118.00	1	118.00	117.50	0	2,218	0.00%
2020/07/15	1	118.50	0	0.00	118.50	1	2,224	0.04%
2020/07/14	1	121.00	1	125.50	121.00	0	2,276	0.00%
2020/07/13	1	128.50	1	127.50	128.50	0	2,266	0.00%
2020/07/10	1	123.50	2	124.50	122.50	-1	2,270	-0.04%
2020/07/09	14	133.50	1	129.00	127.50	13	2,267	0.57%
2020/07/08	0	0.00	1	127.00	129.50	-1	2,153	-0.05%
2020/07/07	2	119.00	4	119.75	118.00	-2	2,087	-0.10%
2020/07/06	4	118.13	5	118.10	117.50	-1	2,040	-0.05%
2020/07/03	5	117.60	10	117.80	117.00	-5	2,034	-0.25%
2020/07/02	6	116.08	2	116.75	116.00	4	2,024	0.20%
2020/07/01	2	112.50	0	0.00	111.00	2	1,921	0.10%
2020/06/30	0	0.00	1	112.00	110.50	-1	1,906	-0.05%
2020/06/29	2	111.75	1	112.00	109.50	1	1,893	0.05%
2020/06/24	1	112.00	3	110.67	113.00	-2	1,789	-0.11%
2020/06/19	0	0.00	1	106.50	105.00	-1	1,812	-0.06%
2020/06/17	1	103.00	0	0.00	101.00	1	1,805	0.06%
2020/06/16	3	101.17	0	0.00	102.00	3	1,826	0.16%
2020/06/15	0	0.00	1	102.00	99.00	-1	1,838	-0.05%
2020/06/12	3	101.00	1	99.70	102.00	2	1,854	0.11%
2020/06/10	0	0.00	1	108.50	107.50	-1	1,886	-0.05%
2020/06/05	1	112.00	0	0.00	112.00	1	1,954	0.05%
2020/06/03	2	111.00	2	109.75	111.00	0	2,031	0.00%
2020/06/02	1	111.00	3	113.00	110.00	-2	2,035	-0.10%
2020/06/01	1	110.00	2	109.75	110.00	-1	2,019	-0.05%
2020/05/27	2	106.50	0	0.00	107.00	2	2,044	0.10%
2020/05/26	0	0.00	1	112.00	108.00	-1	2,067	-0.05%
2020/05/25	1	102.50	3	108.00	110.00	-2	2,067	-0.10%
2020/05/20	0	0.00	1	107.00	108.00	-1	2,083	-0.05%
2020/05/19	1	107.00	2	106.25	107.00	-1	2,100	-0.05%
2020/05/14	1	102.50	0	0.00	103.00	1	2,129	0.05%
2020/05/13	3	110.67	0	0.00	110.50	3	2,129	0.14%
2020/05/12	2	112.75	0	0.00	111.50	2	2,167	0.09%
2020/05/11	2	112.75	3	113.33	112.50	-1	2,219	-0.05%
2020/05/08	2	113.75	13	114.50	113.50	-11	2,234	-0.49%
2020/05/07	0	0.00	1	113.50	114.00	-1	2,244	-0.04%
2020/05/06	3	113.50	2	114.50	113.00	1	2,273	0.04%
2020/05/05	1	113.50	0	0.00	112.50	1	2,301	0.04%
2020/04/30	1	116.00	6	115.42	115.50	-5	2,398	-0.21%
2020/04/29	1	112.00	1	113.00	112.00	0	2,392	0.00%
2020/04/28	1	112.50	1	112.50	112.50	0	2,433	0.00%
2020/04/27	4	111.00	4	111.25	109.50	0	2,416	0.00%
2020/04/24	0	0.00	1	106.50	108.50	-1	2,384	-0.04%
2020/04/23	1	111.00	1	112.00	108.00	0	2,485	0.00%
2020/04/21	0	0.00	1	111.00	107.00	-1	2,555	-0.04%
2020/04/20	1	108.50	0	0.00	107.50	1	2,623	0.04%
2020/04/17	6	111.92	2	112.00	108.00	4	2,740	0.15%
2020/04/16	4	106.50	4	105.88	107.00	0	2,772	0.00%
2020/04/15	2	106.75	3	105.00	104.50	-1	2,860	-0.03%
2020/04/09	1	96.50	0	0.00	95.20	1	3,048	0.03%
2020/04/08	1	99.30	1	97.40	98.90	0	3,088	0.00%
2020/04/07	3	94.83	2	93.05	95.10	1	3,273	0.03%
2020/04/06	3	89.73	2	89.20	90.10	1	3,379	0.03%
2020/03/30	5	82.64	6	83.70	86.70	-1	3,650	-0.03%
2020/03/27	0	0.00	6	89.90	86.90	-6	3,640	-0.16%
2020/03/26	6	89.30	1	87.10	89.90	5	3,585	0.14%
2020/03/25	1	84.00	4	84.30	84.30	-3	3,527	-0.09%
2020/03/24	1	74.80	2	74.65	76.70	-1	3,525	-0.03%
2020/03/23	0	0.00	6	70.97	69.80	-6	3,527	-0.17%
2020/03/20	2	76.55	10	72.40	75.30	-8	3,543	-0.23%
2020/03/19	2	73.55	2	74.45	70.20	0	3,518	0.00%
2020/03/18	1	79.40	4	80.60	78.00	-3	3,529	-0.09%
2020/03/17	10	83.94	14	83.89	79.20	-4	3,541	-0.11%
2020/03/16	1	89.00	0	0.00	87.00	1	3,565	0.03%
2020/03/13	3	90.03	3	92.93	94.00	0	3,554	0.00%
2020/03/12	6	105.48	0	0.00	99.90	6	3,537	0.17%
2020/03/09	2	117.00	4	116.75	112.00	-2	3,501	-0.06%
2020/03/06	2	124.25	0	0.00	123.00	2	3,468	0.06%
2020/03/04	1	125.00	0	0.00	125.00	1	3,615	0.03%
2020/02/27	2	128.75	0	0.00	125.50	2	3,924	0.05%
2020/02/26	2	132.50	0	0.00	132.00	2	3,926	0.05%
2020/02/25	2	134.25	1	135.00	134.50	1	3,932	0.03%
2020/02/24	1	131.50	0	0.00	132.50	1	3,957	0.03%
2020/02/21	2	135.50	40	137.00	136.00	-38	3,966	-0.96%
2020/02/19	40	139.75	0	0.00	139.00	40	4,021	0.99%
2020/02/18	1	138.50	0	0.00	136.00	1	4,083	0.02%
2020/02/17	4	140.38	1	141.00	140.50	3	4,117	0.07%
2020/02/14	1	141.00	0	0.00	142.50	1	4,171	0.02%
2020/02/13	2	141.75	7	141.71	139.50	-5	4,252	-0.12%
2020/02/12	0	0.00	6	140.00	140.00	-6	4,265	-0.14%
2020/02/11	2	134.50	6	134.42	135.00	-4	4,262	-0.09%
2020/02/10	3	125.83	0	0.00	131.50	3	4,264	0.07%
2020/02/07	9	133.17	11	133.23	130.50	-2	4,254	-0.05%
2020/02/06	7	133.86	9	136.56	137.00	-2	4,248	-0.05%
2020/02/05	6	133.08	2	133.00	131.00	4	4,208	0.10%
2020/02/04	36	132.99	37	135.62	136.00	-1	4,188	-0.02%
2020/02/03	11	128.05	5	129.10	128.50	6	4,167	0.14%
2020/01/31	4	132.63	0	0.00	136.00	4	4,141	0.10%
2020/01/30	2	144.25	0	0.00	143.50	2	4,114	0.05%
2020/01/20	2	159.50	2	159.00	159.00	0	4,152	0.00%
2020/01/17	6	166.75	4	165.88	160.00	2	4,238	0.05%
2020/01/16	0	0.00	4	166.00	168.00	-4	4,269	-0.09%
2020/01/15	7	168.00	9	168.11	164.00	-2	4,263	-0.05%
2020/01/14	4	169.00	4	169.88	167.50	0	4,224	0.00%
2020/01/13	6	165.17	9	165.61	167.00	-3	4,184	-0.07%
2020/01/10	14	163.29	4	164.13	162.00	10	4,122	0.24%
2020/01/09	3	157.33	8	159.94	161.00	-5	4,112	-0.12%
2020/01/08	13	149.08	3	151.00	151.00	10	4,062	0.25%
2020/01/07	3	155.00	10	158.13	150.50	-7	4,044	-0.17%
2020/01/06	8	160.31	6	160.17	158.50	2	4,019	0.05%
2020/01/03	2	164.75	14	161.32	156.50	-12	4,082	-0.29%
2020/01/02	7	162.14	15	159.40	162.50	-8	4,153	-0.19%
2019/12/31	26	161.94	8	160.94	162.00	18	4,233	0.43%
2019/12/30	11	154.41	17	155.38	156.00	-6	4,092	-0.15%
2019/12/27	9	150.22	9	150.89	152.00	0	3,954	0.00%
2019/12/26	10	140.30	40	141.60	147.00	-30	3,786	-0.79%
2019/12/25	4	130.75	3	132.50	134.00	1	3,705	0.03%
2019/12/24	5	131.10	0	0.00	129.00	5	3,863	0.13%
2019/12/23	0	0.00	1	134.00	133.50	-1	3,862	-0.03%
2019/12/20	1	135.00	1	135.00	135.00	0	3,887	0.00%
2019/12/19	2	136.00	0	0.00	134.50	2	3,919	0.05%
2019/12/18	6	137.25	2	137.50	136.50	4	4,001	0.10%
2019/12/17	4	136.25	5	138.20	139.50	-1	4,027	-0.02%
2019/12/16	0	0.00	2	136.50	136.00	-2	4,143	-0.05%
2019/12/13	7	136.64	0	0.00	134.50	7	4,203	0.17%
2019/12/12	54	138.58	3	138.67	138.50	51	4,200	1.21%
2019/12/11	1	137.50	15	136.87	139.00	-14	4,172	-0.34%
2019/12/10	3	134.50	0	0.00	133.50	3	4,122	0.07%
2019/12/09	2	133.50	2	134.00	134.00	0	4,106	0.00%
2019/12/06	7	135.21	8	136.19	135.00	-1	4,104	-0.02%
2019/12/05	2	133.00	1	134.00	133.00	1	4,139	0.02%
2019/12/04	8	129.56	3	130.50	131.00	5	4,141	0.12%
2019/12/03	5	131.80	3	132.17	132.50	2	4,170	0.05%
2019/12/02	8	131.38	7	131.50	131.50	1	4,187	0.02%
2019/11/29	19	136.61	1	134.50	132.00	18	4,198	0.43%
2019/11/28	6	145.75	3	144.50	143.50	3	4,165	0.07%
2019/11/27	13	153.04	11	155.64	148.00	2	4,148	0.05%
2019/11/26	5	145.50	16	146.19	147.00	-11	3,956	-0.28%
2019/11/25	5	143.40	7	145.14	142.50	-2	3,921	-0.05%
2019/11/22	9	143.28	1	143.50	141.50	8	3,897	0.21%
2019/11/21	15	142.50	16	144.16	145.50	-1	3,892	-0.03%
2019/11/20	4	142.88	2	144.50	144.00	2	3,863	0.05%
2019/11/19	9	143.22	8	145.00	143.50	1	3,864	0.03%
2019/11/18	5	148.00	4	149.88	147.00	1	3,902	0.03%
2019/11/15	15	150.23	5	150.80	145.50	10	3,846	0.26%
2019/11/14	10	153.70	101	151.76	149.00	-91	3,771	-2.41%	大賣/
2019/11/13	104	158.05	3	157.00	156.00	101	3,719	2.72%	大買/鉅額交易
2019/11/12	5	152.70	5	156.10	161.00	0	3,655	0.00%
2019/11/11	4	157.13	6	160.42	156.00	-2	3,564	-0.06%
2019/11/08	14	164.29	0	0.00	157.00	14	3,540	0.40%
2019/11/07	1	167.50	4	169.50	169.50	-3	3,481	-0.09%
2019/11/06	1	169.50	0	0.00	167.50	1	3,452	0.03%
2019/11/05	2	169.75	2	170.25	170.50	0	3,441	0.00%
2019/11/04	1	175.00	2	175.50	172.50	-1	3,425	-0.03%
2019/11/01	2	174.00	0	0.00	175.00	2	3,419	0.06%
2019/10/31	6	171.92	6	174.92	170.00	0	3,409	0.00%
2019/10/30	3	172.50	2	172.50	175.50	1	3,347	0.03%
2019/10/29	2	170.50	7	174.79	169.50	-5	3,321	-0.15%
2019/10/28	4	178.75	4	177.63	174.00	0	3,283	0.00%
2019/10/25	6	177.83	6	176.42	175.50	0	3,232	0.00%
2019/10/24	5	166.80	8	166.50	171.00	-3	3,111	-0.10%
2019/10/23	2	154.50	3	155.00	156.00	-1	3,023	-0.03%
2019/10/22	5	159.97	1	158.00	156.00	4	2,988	0.13%
2019/10/21	8	157.88	6	157.25	159.50	2	2,961	0.07%
2019/10/18	2	158.25	4	158.25	157.00	-2	2,908	-0.07%
2019/10/17	12	151.83	7	152.79	156.00	5	2,831	0.18%
2019/10/16	4	152.88	6	153.00	156.00	-2	2,732	-0.07%
2019/10/15	4	149.00	4	149.38	148.00	0	2,671	0.00%
2019/10/14	2	148.50	3	151.00	151.00	-1	2,632	-0.04%
2019/10/09	8	143.25	10	144.70	148.00	-2	2,568	-0.08%
2019/10/08	10	138.75	9	140.50	142.00	1	2,490	0.04%
2019/10/07	11	135.32	14	136.39	136.00	-3	2,349	-0.13%
2019/10/04	4	130.00	4	129.00	130.00	0	2,196	0.00%
2019/10/03	0	0.00	1	122.00	124.00	-1	2,122	-0.05%
2019/10/02	0	0.00	1	121.50	121.50	-1	2,147	-0.05%
2019/10/01	5	118.40	15	118.47	119.00	-10	2,129	-0.47%
2019/09/27	23	127.76	7	128.43	117.50	16	2,117	0.76%
2019/09/26	1	126.50	0	0.00	125.00	1	1,959	0.05%
2019/09/25	3	126.33	5	125.90	125.50	-2	1,952	-0.10%
2019/09/24	1	126.00	1	128.00	125.50	0	1,948	0.00%
2019/09/23	5	126.90	4	127.88	126.50	1	1,919	0.05%
2019/09/20	8	124.00	6	123.58	123.50	2	1,838	0.11%
2019/09/19	11	124.00	13	124.46	125.00	-2	1,801	-0.11%
2019/09/18	2	118.75	3	119.50	119.50	-1	1,680	-0.06%
2019/09/17	6	115.75	2	116.75	115.50	4	1,643	0.24%
2019/09/16	4	110.63	2	111.75	112.00	2	1,639	0.12%
2019/09/09	7	115.57	6	117.50	113.50	1	1,651	0.06%
2019/09/06	0	0.00	4	120.38	122.00	-4	1,601	-0.25%
2019/09/05	6	122.17	1	121.50	121.00	5	1,576	0.32%
2019/09/04	2	120.00	7	118.71	121.00	-5	1,523	-0.33%
2019/09/03	10	119.40	8	119.00	118.50	2	1,512	0.13%
2019/09/02	6	114.92	7	116.36	117.50	-1	1,452	-0.07%
2019/08/30	4	112.13	4	112.88	112.50	0	1,380	0.00%
2019/08/29	0	0.00	2	112.00	114.50	-2	1,351	-0.15%
2019/08/26	1	105.50	0	0.00	104.00	1	1,308	0.08%
2019/08/23	1	113.00	3	111.33	110.50	-2	1,305	-0.15%
2019/08/22	3	111.00	1	112.00	110.00	2	1,290	0.15%
2019/08/21	4	112.88	0	0.00	110.50	4	1,266	0.32%
2019/08/19	0	0.00	2	107.50	108.00	-2	1,197	-0.17%
2019/08/13	1	107.50	2	105.75	104.00	-1	1,239	-0.08%
2019/08/06	1	100.50	3	99.13	101.00	-2	1,289	-0.16%
2019/08/02	3	104.17	0	0.00	105.00	3	1,360	0.22%
2019/07/25	2	116.25	1	116.50	115.00	1	1,434	0.07%
2019/07/24	1	112.00	0	0.00	114.50	1	1,399	0.07%
2019/07/15	0	0.00	12	112.83	111.00	-12	1,531	-0.78%
2019/07/12	12	114.21	3	110.83	111.50	9	1,565	0.57%
2019/07/11	0	0.00	1	107.00	107.00	-1	1,541	-0.06%
2019/07/10	0	0.00	1	106.00	106.00	-1	1,569	-0.06%
2019/07/08	0	0.00	3	106.50	105.00	-3	1,614	-0.19%
2019/07/03	2	103.00	1	101.50	101.50	1	1,724	0.06%
2019/07/02	4	106.63	0	0.00	106.00	4	1,861	0.21%
2019/07/01	1	105.50	0	0.00	105.50	1	1,900	0.05%
2019/06/28	1	104.00	1	102.50	103.00	0	1,950	0.00%
2019/06/24	0	0.00	2	106.00	105.00	-2	2,007	-0.10%
2019/06/21	3	102.33	1	101.00	101.50	2	2,013	0.10%
2019/06/20	4	101.50	4	100.65	103.50	0	2,020	0.00%
2019/06/19	1	97.00	0	0.00	97.20	1	1,997	0.05%
2019/06/14	1	97.70	0	0.00	95.00	1	2,122	0.05%
2019/06/10	2	94.00	2	93.10	96.30	0	2,269	0.00%
2019/05/23	2	88.30	0	0.00	89.10	2	2,461	0.08%
2019/05/13	5	97.78	0	0.00	95.40	5	2,436	0.21%
2019/05/03	0	0.00	1	120.50	120.50	-1	2,386	-0.04%
2019/04/26	1	116.50	0	0.00	116.50	1	2,308	0.04%
2019/04/18	4	132.75	1	131.50	131.00	3	2,220	0.14%
2019/04/17	1	131.00	1	133.50	130.00	0	2,239	0.00%
2019/04/12	2	132.50	2	131.50	129.00	0	2,231	0.00%
2019/04/11	2	130.00	2	131.00	129.00	0	2,304	0.00%
2019/04/10	2	135.75	0	0.00	137.50	2	2,241	0.09%
2019/04/09	2	136.00	0	0.00	140.00	2	2,238	0.09%
2019/04/08	0	0.00	1	138.00	138.00	-1	2,230	-0.04%
2019/04/03	0	0.00	1	123.50	125.50	-1	2,155	-0.05%
2019/04/02	1	121.00	2	124.00	121.00	-1	2,135	-0.05%
2019/04/01	2	115.50	2	119.50	115.50	0	2,111	0.00%
2019/03/29	0	0.00	4	115.50	117.00	-4	2,071	-0.19%
2019/03/25	0	0.00	60	112.64	110.00	-60	2,109	-2.84%
2019/03/21	1	112.50	0	0.00	113.50	1	2,158	0.05%
2019/03/20	5	115.00	5	111.50	111.50	0	2,258	0.00%
2019/03/19	60	114.33	1	115.50	115.50	59	2,274	2.59%
2019/03/18	1	110.00	0	0.00	112.50	1	2,228	0.04%
2019/03/15	2	108.50	1	108.50	109.00	1	2,215	0.05%
2019/03/14	2	103.00	7	105.71	106.00	-5	2,190	-0.23%
2019/03/12	1	98.60	0	0.00	98.10	1	2,170	0.05%
2019/03/11	1	98.30	1	98.20	98.60	0	2,179	0.00%
2019/03/08	1	96.10	0	0.00	96.00	1	2,228	0.04%
2019/03/07	1	96.80	2	98.00	97.50	-1	2,266	-0.04%
2019/02/19	2	86.20	0	0.00	85.90	2	2,774	0.07%
2019/01/30	0	0.00	2	83.50	83.50	-2	2,876	-0.07%
2019/01/28	0	0.00	15	85.20	83.90	-15	3,002	-0.50%
2019/01/24	2	83.10	0	0.00	82.60	2	2,978	0.07%
2019/01/22	1	80.30	1	80.00	81.30	0	2,949	0.00%
2019/01/14	2	80.00	0	0.00	78.90	2	3,131	0.06%
2019/01/09	10	84.00	1	82.50	80.80	9	3,138	0.29%
2019/01/07	3	81.07	4	80.98	79.40	-1	3,092	-0.03%
2019/01/04	1	79.50	1	79.00	79.70	0	3,094	0.00%
2019/01/03	4	83.15	2	84.10	80.90	2	3,059	0.07%
2018/12/27	0	0.00	1	79.00	80.50	-1	2,980	-0.03%
2018/12/26	2	79.90	1	81.30	75.60	1	2,935	0.03%
2018/12/24	1	79.00	0	0.00	78.70	1	2,841	0.04%
2018/12/14	3	79.87	3	79.70	79.30	0	2,702	0.00%
2018/12/12	8	75.33	8	75.60	76.20	0	2,538	0.00%
2018/12/11	1	72.50	1	72.90	72.40	0	2,504	0.00%
2018/12/07	0	0.00	1	71.50	73.20	-1	2,495	-0.04%
2018/12/06	1	68.50	0	0.00	68.50	1	2,505	0.04%
2018/12/04	0	0.00	2	77.30	76.50	-2	2,507	-0.08%
2018/12/03	1	77.10	3	73.80	78.20	-2	2,474	-0.08%
2018/11/29	6	71.25	2	70.30	70.30	4	2,372	0.17%
2018/11/28	3	67.93	4	70.50	70.50	-1	2,234	-0.04%
2018/11/27	3	64.00	3	64.10	64.10	0	2,133	0.00%
2018/11/22	0	0.00	3	63.40	60.60	-3	2,108	-0.14%
2018/11/21	4	62.60	1	63.00	62.10	3	2,031	0.15%
2018/11/20	1	63.10	0	0.00	62.30	1	2,013	0.05%
2018/11/16	0	0.00	1	64.70	61.00	-1	1,946	-0.05%
2018/11/15	6	59.22	7	63.30	63.30	-1	1,781	-0.06%
2018/11/13	1	53.90	0	0.00	57.70	1	1,733	0.06%
2018/11/12	0	0.00	1	58.80	56.70	-1	1,717	-0.06%
2018/11/09	0	0.00	1	57.10	58.40	-1	1,717	-0.06%
2018/11/07	1	63.10	1	62.40	62.50	0	1,747	0.00%
2018/11/06	4	64.20	2	64.85	62.40	2	1,727	0.12%
2018/11/05	2	69.30	0	0.00	69.30	2	1,679	0.12%
2018/10/30	1	54.90	0	0.00	55.90	1	1,601	0.06%
2018/10/12	4	68.48	0	0.00	67.50	4	1,283	0.31%
2018/10/11	2	69.00	0	0.00	69.00	2	1,255	0.16%
2018/10/08	1	76.50	0	0.00	76.50	1	1,217	0.08%
2018/09/28	0	0.00	3	95.40	97.10	-3	1,159	-0.26%
2018/09/21	0	0.00	1	90.00	88.70	-1	1,108	-0.09%
2018/09/20	0	0.00	3	83.90	86.80	-3	1,105	-0.27%
2018/09/14	1	85.20	0	0.00	89.50	1	1,064	0.09%
2018/09/12	2	86.60	0	0.00	85.40	2	1,028	0.19%
2018/09/11	1	95.00	0	0.00	93.20	1	994	0.10%
2018/09/10	1	108.00	0	0.00	103.50	1	957	0.10%
2018/09/07	1	115.00	1	116.00	115.00	0	944	0.00%
2018/09/05	1	120.50	0	0.00	120.00	1	954	0.10%
2018/08/31	0	0.00	2	119.50	119.50	-2	933	-0.21%
2018/08/30	1	123.50	1	121.00	119.50	0	927	0.00%
2018/08/23	1	121.50	1	122.50	123.00	0	832	0.00%
2018/08/15	1	99.70	4	100.30	99.70	-3	786	-0.38%
2018/08/14	4	107.00	0	0.00	99.60	4	815	0.49%
2018/08/03	1	141.00	0	0.00	140.50	1	839	0.12%
2018/06/21	1	155.50	0	0.00	155.50	1	1,367	0.07%
2018/06/19	3	171.83	3	167.00	165.00	0	1,368	0.00%
2018/06/14	0	0.00	2	165.50	167.00	-2	1,366	-0.15%
2018/06/13	1	157.00	0	0.00	158.00	1	1,360	0.07%
2018/06/08	1	157.00	0	0.00	160.00	1	1,466	0.07%
2018/05/24	1	169.00	1	172.00	170.50	0	1,513	0.00%
2018/05/22	0	0.00	1	171.00	167.00	-1	1,484	-0.07%
2018/05/21	1	166.00	0	0.00	162.50	1	1,454	0.07%
2018/05/17	0	0.00	5	151.40	148.50	-5	1,429	-0.35%
2018/05/14	5	150.00	0	0.00	150.00	5	1,558	0.32%
2018/05/09	0	0.00	10	142.00	145.00	-10	1,614	-0.62%
2018/05/08	10	150.00	0	0.00	149.50	10	1,621	0.62%
2018/04/24	1	142.50	2	144.75	149.50	-1	1,854	-0.05%
2018/04/17	0	0.00	1	162.50	163.00	-1	1,886	-0.05%
2018/04/16	1	166.00	0	0.00	165.00	1	1,909	0.05%
2018/04/13	0	0.00	1	168.00	167.50	-1	1,928	-0.05%
2018/04/11	1	163.50	0	0.00	157.50	1	1,942	0.05%
2018/04/10	6	155.92	7	158.86	165.00	-1	1,948	-0.05%
2018/04/09	0	0.00	1	150.50	150.00	-1	1,949	-0.05%
2018/04/03	0	0.00	1	149.50	150.00	-1	1,952	-0.05%
2018/03/29	0	0.00	1	147.00	148.00	-1	2,074	-0.05%
2018/03/27	2	150.00	1	149.50	147.50	1	2,119	0.05%
2018/03/16	2	150.50	0	0.00	147.00	2	2,211	0.09%
2018/02/09	0	0.00	6	113.75	125.00	-6	2,602	-0.23%
2018/02/07	2	137.00	2	142.50	137.50	0	2,534	0.00%
2018/02/01	0	0.00	2	159.25	155.00	-2	2,609	-0.08%
2018/01/30	0	0.00	2	152.75	151.00	-2	2,579	-0.08%
2018/01/26	1	145.50	0	0.00	146.00	1	2,581	0.04%
2018/01/25	0	0.00	2	150.50	150.50	-2	2,594	-0.08%
2018/01/24	2	155.00	0	0.00	152.00	2	2,631	0.08%
2018/01/23	0	0.00	3	155.33	158.00	-3	2,673	-0.11%
2018/01/12	1	144.50	0	0.00	145.00	1	3,281	0.03%
2018/01/10	1	145.00	0	0.00	141.00	1	3,250	0.03%
2018/01/08	1	146.00	3	147.33	146.50	-2	3,217	-0.06%
2018/01/05	2	152.50	3	150.00	154.50	-1	3,179	-0.03%
2018/01/04	4	156.75	1	153.50	154.00	3	3,172	0.09%
2018/01/03	1	141.50	3	151.83	152.50	-2	3,114	-0.06%