博智 (8155)-凱基-市政券商分點個股進出

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

博智

(8155)

可現股當沖

股價
141.0
漲跌
▲6.5
漲幅
+4.83%
成交量
748張
產業
上櫃電子零組件類股
438人加入追蹤

立即追蹤
本地時間:13:30

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

博智 (8155)籌碼相關－凱基-市政券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	147.00	0	0.00	141.50	2	1,101	0.18%
2024/04/18	1	155.00	0	0.00	150.00	1	1,078	0.09%
2024/04/17	1	160.50	1	158.00	158.00	0	1,062	0.00%
2024/04/15	1	160.00	2	160.75	157.50	-1	970	-0.10%
2024/04/12	1	159.00	6	157.50	158.00	-5	927	-0.54%
2024/04/11	4	158.25	8	160.81	160.00	-4	907	-0.44%
2024/04/10	1	152.00	1	155.50	157.00	0	854	0.00%
2024/04/09	0.1	157.00	9	154.11	157.00	-9	830	-1.08%
2024/04/08	0.1	150.00	0	0.00	148.50	0.1	787	0.01%
2024/04/02	0	0.00	2	141.50	141.50	-2	766	-0.26%
2024/03/29	0	0.00	2	142.50	140.00	-2	769	-0.26%
2024/03/20	2	143.00	0.3	143.00	140.00	1.7	718	0.24%
2024/03/19	0.3	142.27	0	0.00	143.00	0.3	725	0.04%
2024/03/18	4	129.75	0	0.00	130.00	4	718	0.56%
2024/03/14	0	0.00	1	132.00	132.50	-1	764	-0.13%
2024/03/13	2	134.00	0	0.00	133.00	2	850	0.24%
2024/03/12	1	136.50	0	0.00	136.00	1	1,024	0.10%
2024/03/08	15	140.50	0	0.00	137.00	15	1,092	1.37%
2024/03/07	2	143.00	0	0.00	142.50	2	1,154	0.17%
2024/03/05	0	148.00	0	0.00	145.50	0	1,261	0.00%
2024/03/04	0	0.00	8	144.13	144.50	-8	1,287	-0.62%
2024/02/27	1	142.50	0	0.00	142.50	1	1,291	0.08%
2024/02/26	1	145.00	0	0.00	145.00	1	1,290	0.08%
2024/02/23	5	146.00	0	0.00	146.00	5	1,288	0.39%
2024/02/20	0	0.00	1	152.00	150.50	-1	1,283	-0.08%
2024/02/19	0	0.00	2	151.50	152.00	-2	1,285	-0.16%
2024/02/16	3	152.17	0	0.00	153.50	3	1,285	0.23%
2024/02/15	2	142.50	0	0.00	143.50	2	1,250	0.16%
2024/02/05	2	145.00	0	0.00	145.00	2	1,244	0.16%
2024/01/25	1	146.00	0	0.00	146.00	1	1,244	0.08%
2024/01/24	3.1	148.24	0	0.00	149.00	3.1	1,238	0.25%
2024/01/23	1	149.53	0	0.00	150.00	1	1,233	0.08%
2024/01/18	1	151.00	0	0.00	148.50	1	1,171	0.09%
2024/01/17	0	154.50	0	0.00	155.50	0	1,167	0.00%
2024/01/16	0	0.00	1	159.00	157.50	-1	1,167	-0.09%
2024/01/10	0	153.50	0	0.00	153.50	0	1,182	0.00%
2024/01/09	0	0.00	2	147.00	145.50	-2	1,173	-0.17%
2024/01/08	3	147.17	0	0.00	146.50	3	1,182	0.25%
2024/01/02	1	156.00	1	155.00	154.50	0	1,240	0.00%
2023/12/29	1	155.00	0	0.00	155.00	1	1,246	0.08%
2023/12/27	1	153.50	1	155.00	153.50	0	1,258	0.00%
2023/12/26	1	154.50	1	156.50	154.50	0	1,293	0.00%
2023/12/25	3	155.83	1	157.50	155.50	2	1,302	0.15%
2023/12/22	1	156.50	0	0.00	156.00	1	1,310	0.08%
2023/12/19	0	0.00	1	156.00	157.00	-1	1,342	-0.07%
2023/12/18	0.1	162.50	2	161.50	158.00	-1.9	1,347	-0.14%
2023/12/15	1	163.50	0	0.00	162.50	1	1,369	0.07%
2023/12/14	0	0.00	1	165.00	163.50	-1	1,421	-0.07%
2023/12/13	1	166.00	1	166.00	166.50	0	1,461	0.00%
2023/12/12	2	165.00	2	165.50	165.50	0	1,518	0.00%
2023/12/11	1	161.00	0	0.00	161.00	1	1,577	0.06%
2023/12/08	6	168.42	4	163.63	161.50	2	1,628	0.12%
2023/12/07	3	164.50	17	165.06	164.00	-14	1,578	-0.89%
2023/12/06	6	156.50	1	156.50	156.00	5	1,448	0.35%
2023/12/05	3	155.67	2	151.75	153.00	1	1,415	0.07%
2023/12/04	1	157.50	0	0.00	157.50	1	1,386	0.07%
2023/12/01	2	150.75	4	152.75	151.00	-2	1,327	-0.15%
2023/11/30	0	0.00	6	150.92	150.50	-6	1,300	-0.46%
2023/11/27	2	133.00	0	0.00	131.50	2	1,276	0.16%
2023/11/24	1	136.50	0	0.00	133.50	1	1,285	0.08%
2023/10/31	2	124.00	0	0.00	122.50	2	1,660	0.12%
2023/10/26	1	127.00	0	0.00	126.50	1	1,760	0.06%
2023/10/19	1	131.00	0	0.00	132.00	1	1,949	0.05%
2023/10/18	1	131.50	0	0.00	131.50	1	1,997	0.05%
2023/10/16	2	136.00	0	0.00	135.50	2	2,129	0.09%
2023/10/05	1	150.00	0	0.00	150.00	1	2,819	0.04%
2023/10/02	0	0.00	4	159.50	156.50	-4	2,899	-0.14%
2023/09/20	0	154.00	0	0.00	152.00	0	2,865	0.00%
2023/09/18	0	0.00	3	159.50	158.50	-3	2,789	-0.11%
2023/09/15	1	157.50	0	0.00	156.50	1	2,726	0.04%
2023/09/14	1	149.50	2	150.75	154.50	-1	2,672	-0.04%
2023/09/13	0	0.00	1	148.50	148.50	-1	2,593	-0.04%
2023/09/11	0	0.00	1	147.50	143.00	-1	2,525	-0.04%
2023/09/05	1	147.50	5	146.40	146.50	-4	2,542	-0.16%
2023/09/04	6	143.50	2	144.00	146.00	4	2,561	0.16%
2023/09/01	0	0.00	1	140.00	137.50	-1	2,547	-0.04%
2023/08/29	1	132.50	0	0.00	131.50	1	2,657	0.04%
2023/08/25	1	137.00	0	0.00	137.50	1	2,681	0.04%
2023/08/18	3.1	142.19	1	148.50	142.00	2.1	2,881	0.07%
2023/08/17	1	142.50	2	144.50	145.50	-1	2,880	-0.03%
2023/08/16	0	0.00	3	138.83	139.50	-3	2,871	-0.10%
2023/08/15	3	140.33	0	0.00	140.00	3	2,890	0.10%
2023/08/14	1	133.00	0	0.00	135.00	1	2,895	0.03%
2023/08/10	10	145.70	5	140.80	140.50	5	2,893	0.17%
2023/08/09	0	0.00	1	151.50	155.00	-1	2,820	-0.04%
2023/08/08	2	150.00	0	0.00	151.00	2	2,758	0.07%
2023/08/07	0	154.50	0	0.00	154.00	0	2,715	0.00%
2023/08/04	2	143.26	1	144.00	144.50	1	2,672	0.04%
2023/08/02	2	149.50	0	0.00	146.00	2	2,662	0.08%
2023/08/01	4	157.00	0	0.00	154.50	4	2,636	0.15%
2023/07/31	0	0.00	2	156.25	155.00	-2	2,639	-0.08%
2023/07/28	1	154.50	0	0.00	154.50	1	2,620	0.04%
2023/07/27	0	163.50	0	0.00	158.50	0	2,610	0.00%
2023/07/26	1	169.50	0	0.00	171.00	1	2,591	0.04%
2023/07/25	1	180.50	5	172.80	171.50	-4	2,591	-0.15%
2023/07/21	2	179.25	1	178.00	179.00	1	2,546	0.04%
2023/07/20	1	182.00	2	186.00	178.00	-1	2,542	-0.04%
2023/07/19	3	182.33	1	182.50	180.00	2	2,490	0.08%
2023/07/18	4	182.00	7	182.93	183.00	-3	2,465	-0.12%
2023/07/17	2	177.00	0	0.00	175.00	2	2,353	0.08%
2023/07/14	10	187.20	16.5	185.05	186.50	-6.5	2,360	-0.28%
2023/07/13	14	178.61	16	178.34	180.50	-2	2,367	-0.08%
2023/07/12	8	160.94	6	162.83	172.00	2	2,106	0.09%
2023/07/11	4	155.00	6	153.25	156.50	-2	2,044	-0.10%
2023/07/07	0	0.00	1	144.50	143.00	-1	2,019	-0.05%
2023/07/06	0	0.00	1	147.00	143.50	-1	2,076	-0.05%
2023/07/05	0	0.00	1	144.50	146.00	-1	2,066	-0.05%
2023/07/04	1	143.00	1	144.00	143.00	0	2,058	0.00%
2023/06/26	1	135.00	0	0.00	136.50	1	2,174	0.05%
2023/06/20	6	137.50	2	137.00	137.00	4	2,290	0.17%
2023/06/19	1	140.00	0	0.00	140.00	1	2,360	0.04%
2023/06/16	1	140.00	0	0.00	139.00	1	2,354	0.04%
2023/06/15	1	143.00	0	0.00	143.50	1	2,336	0.04%
2023/06/14	1	144.50	0	0.00	145.00	1	2,343	0.04%
2023/06/13	1	146.00	0	0.00	147.00	1	2,345	0.04%
2023/06/12	6	147.00	0	0.00	146.50	6	2,340	0.26%
2023/06/09	1	156.00	5	154.80	156.00	-4	2,323	-0.17%
2023/06/06	2	152.00	0	0.00	152.50	2	2,422	0.08%
2023/06/05	0	0.00	1.1	150.95	151.00	-1.1	2,366	-0.05%
2023/06/02	1	146.00	0	0.00	144.50	1	2,324	0.04%
2023/05/30	0.1	146.50	0.1	148.00	146.50	0.1	2,280	0.00%
2023/05/29	2	156.25	0	0.00	152.50	2	2,243	0.09%
2023/05/26	4	157.50	2	160.50	155.50	2	2,234	0.09%
2023/05/25	1	161.00	4	160.25	163.00	-3	2,200	-0.14%
2023/05/23	1	150.00	1	145.50	149.50	0	2,119	0.00%
2023/05/22	0	141.50	1	142.50	143.50	-1	2,099	-0.05%
2023/05/19	2	138.75	0	0.00	138.00	2	2,097	0.10%
2023/05/18	1	134.00	0	0.00	133.50	1	2,079	0.05%
2023/05/11	0	0.00	1	141.00	139.00	-1	2,094	-0.05%
2023/05/08	1	149.00	0	0.00	149.00	1	2,104	0.05%
2023/05/05	1	153.00	0	0.00	148.00	1	2,112	0.05%
2023/05/03	1	155.00	1	156.00	156.00	0	2,090	0.00%
2023/05/02	0	0.00	1	159.00	156.50	-1	2,086	-0.05%
2023/04/28	1	155.00	0	0.00	156.00	1	2,094	0.05%
2023/04/26	0	0.00	2	148.50	148.00	-2	2,129	-0.09%
2023/04/25	2	142.00	1	144.50	143.00	1	2,105	0.05%
2023/04/21	1	160.00	0	0.00	150.50	1	2,050	0.05%
2023/04/20	2	159.00	2	157.50	157.00	0	1,998	0.00%
2023/04/19	0.5	165.50	0	0.00	160.00	0.5	1,961	0.03%
2023/04/18	4	154.75	64	150.27	157.00	-60	1,887	-3.18%
2023/04/17	60	151.50	1	151.50	151.50	59	1,744	3.38%
2023/04/14	0	0.00	0	138.78	138.00	0	1,721	0.00%
2023/04/13	0	0.00	5	135.50	134.50	-5	1,686	-0.30%
2023/04/12	6	138.58	1	136.51	139.00	5	1,660	0.30%
2023/04/11	1	134.50	2	136.49	135.50	-1	1,623	-0.06%
2023/04/10	0	0.00	4	129.50	129.00	-4	1,565	-0.26%
2023/04/06	0	0.00	0	130.00	129.00	0	1,561	0.00%
2023/03/31	1	132.00	0	132.00	132.00	1	1,554	0.06%
2023/03/29	0	0.00	0	128.50	126.50	0	1,504	0.00%
2023/03/28	1	127.00	1	126.00	126.00	0	1,502	0.00%
2023/03/27	4	130.00	1	131.50	131.00	3	1,479	0.20%
2023/03/24	1	133.97	0	0.00	131.50	1	1,438	0.07%
2023/03/23	1	129.00	2	130.75	131.50	-1	1,372	-0.07%
2023/03/22	2	127.75	6	127.00	130.50	-4	1,313	-0.30%
2023/03/21	0	0.00	1	118.50	119.00	-1	1,224	-0.08%
2023/03/17	0	115.00	1	113.50	118.00	-1	1,234	-0.08%
2023/03/16	4	117.00	12	115.38	114.00	-8	1,231	-0.65%
2023/03/14	2	121.74	3	120.50	119.50	-1	1,272	-0.08%
2023/03/13	2	126.00	1	121.00	122.50	1	1,297	0.08%
2023/03/10	8	127.87	4	127.25	122.50	4	1,293	0.31%
2023/03/09	14	129.71	6	130.92	134.50	8	1,273	0.63%
2023/03/07	0	121.00	0	0.00	121.00	0	1,249	0.00%
2023/03/03	0	120.00	0	0.00	118.50	0	1,390	0.00%
2023/03/01	0	121.50	0	0.00	121.50	0	1,500	0.00%
2023/02/24	0	0.00	1	123.00	123.50	-1	1,526	-0.07%
2023/02/22	1	118.50	0	0.00	120.50	1	1,580	0.06%
2023/02/20	1	122.00	0	0.00	123.00	1	1,637	0.06%
2023/02/15	1	118.50	0	0.00	118.00	1	1,631	0.06%
2023/02/14	1	121.00	0	0.00	118.00	1	1,618	0.06%
2023/02/13	1	122.00	2	120.50	120.50	-1	1,619	-0.06%
2023/02/10	1	122.00	0	0.00	122.50	1	1,581	0.06%
2023/02/09	0	0.00	5	118.80	118.00	-5	1,561	-0.32%
2023/02/08	1	122.50	5	120.00	119.50	-4	1,567	-0.26%
2023/02/07	10	120.00	1	121.50	121.50	9	1,562	0.58%
2023/02/03	1	121.00	0	0.00	116.50	1	1,574	0.06%
2023/02/02	0	0.00	1	120.50	121.00	-1	1,559	-0.06%
2023/02/01	1	121.00	1	121.00	121.00	0	1,544	0.00%
2023/01/31	0	0.00	1	120.00	119.00	-1	1,529	-0.07%
2023/01/17	3	116.00	3	112.33	118.00	0	1,485	0.00%
2023/01/16	1	113.00	0	0.00	113.00	1	1,424	0.07%
2023/01/11	1	112.50	1	112.50	109.00	0	1,378	0.00%
2022/12/22	0	0.00	1	113.00	109.50	-1	1,416	-0.07%
2022/12/21	2	110.50	2	110.00	110.50	0	1,429	0.00%
2022/12/16	1	111.50	0	0.00	110.00	1	1,413	0.07%
2022/12/15	1	116.00	0	0.00	116.00	1	1,393	0.07%
2022/12/08	1	119.50	2	118.25	117.00	-1	1,363	-0.07%
2022/12/07	1	115.50	0	0.00	115.50	1	1,344	0.07%
2022/12/05	0	0.00	1	127.50	125.00	-1	1,285	-0.08%
2022/12/02	1	122.50	10	122.45	122.50	-9	1,245	-0.72%
2022/12/01	4	124.25	51.1	121.50	122.00	-47.1	1,224	-3.85%
2022/11/30	52	119.95	0	0.00	119.00	52	1,180	4.41%
2022/11/23	2	110.75	0	0.00	109.00	2	913	0.22%
2022/11/21	1	106.50	0	0.00	105.00	1	864	0.12%
2022/11/18	3	110.17	2	115.25	109.50	1	852	0.12%
2022/11/17	0	0.00	0.3	112.00	112.00	-0.3	788	-0.03%
2022/11/16	1	98.60	1	103.50	102.00	0	761	0.00%
2022/11/15	0	0.00	2	100.50	98.80	-2	748	-0.27%
2022/11/08	3	97.33	1	98.50	95.00	2	872	0.23%
2022/11/03	0	0.00	1	94.60	96.70	-1	956	-0.10%
2022/11/02	1	93.80	0	0.00	95.20	1	969	0.10%
2022/10/17	1	85.70	1	86.80	86.80	0	1,170	0.00%
2022/10/05	2	100.05	1	98.10	97.00	1	1,256	0.08%
2022/09/29	0.1	92.20	0	0.00	91.00	0.1	1,251	0.00%
2022/09/28	0.1	96.00	0	0.00	93.10	0.1	1,241	0.01%
2022/09/06	0	0.00	4	111.25	109.00	-4	1,577	-0.25%
2022/09/05	0.2	112.00	0	0.00	110.00	0.2	1,572	0.01%
2022/09/02	3	123.50	3	121.00	121.50	0	1,551	0.00%
2022/09/01	0	0.00	1	120.50	120.00	-1	1,560	-0.06%
2022/08/30	1	124.00	0	0.00	124.50	1	1,564	0.06%
2022/08/26	2	127.50	0	0.00	129.00	2	1,545	0.13%
2022/08/25	0	0.00	10.1	128.00	128.00	-10.1	1,537	-0.66%
2022/08/24	0.1	127.00	0	0.00	126.00	0.1	1,533	0.01%
2022/08/19	1	131.00	0	0.00	129.50	1	1,512	0.07%
2022/08/18	11	128.41	1	131.50	131.00	10	1,497	0.67%
2022/08/17	0	0.00	2	127.25	127.50	-2	1,448	-0.14%
2022/08/16	0	0.00	1	125.00	127.00	-1	1,445	-0.07%
2022/08/15	3	122.17	2	122.50	123.50	1	1,434	0.07%
2022/08/12	1	119.50	0	0.00	120.50	1	1,412	0.07%
2022/07/29	1	109.50	0	0.00	108.50	1	1,569	0.06%
2022/07/22	1	136.50	0	0.00	133.00	1	1,525	0.07%
2022/07/21	0	0.00	1	134.00	136.50	-1	1,510	-0.07%
2022/07/18	1	129.00	0	0.00	130.50	1	1,471	0.07%
2022/07/07	0	0.00	1	117.00	118.00	-1	1,574	-0.06%
2022/07/01	2	113.00	0	0.00	113.00	2	1,728	0.12%
2022/06/27	0	0.00	7	127.43	126.00	-7	1,818	-0.38%
2022/06/23	1	122.50	0	0.00	121.00	1	2,011	0.05%
2022/06/22	8	125.56	0	0.00	119.50	8	2,158	0.37%
2022/06/21	6	123.58	2	125.00	130.50	4	2,248	0.18%
2022/06/20	1	143.00	0	0.00	130.00	1	2,358	0.04%
2022/06/17	0	0.00	1	143.50	144.00	-1	2,457	-0.04%
2022/06/16	4	149.50	8	154.44	143.50	-4	2,537	-0.16%
2022/06/01	1.1	167.30	0	0.00	165.00	1.1	3,089	0.04%
2022/05/31	2	167.00	0	0.00	166.50	2	3,114	0.06%
2022/05/27	1	161.00	1	162.50	160.50	0	3,201	0.00%
2022/05/23	0.1	163.00	0	0.00	162.00	0.1	3,314	0.00%
2022/05/20	0.1	168.50	0	0.00	167.00	0.1	3,354	0.00%
2022/05/19	0	162.00	0	0.00	170.00	0	3,425	0.00%
2022/05/18	1	166.50	1	172.00	169.50	0	3,407	0.00%
2022/05/16	0	0.00	1	166.00	165.00	-1	3,456	-0.03%
2022/05/12	0	0.00	1	165.00	158.00	-1	3,466	-0.03%
2022/05/11	1	169.00	5	166.70	167.00	-4	3,482	-0.11%
2022/05/10	6	162.75	0	0.00	161.50	6	3,470	0.17%
2022/05/06	4	155.00	5	154.50	152.50	-1	3,523	-0.03%
2022/05/03	1	139.50	0	0.00	142.00	1	3,689	0.03%
2022/04/27	0	0.00	1	138.50	143.00	-1	3,997	-0.03%
2022/04/26	1	148.00	0	0.00	146.00	1	4,086	0.02%
2022/04/18	1	167.00	0	0.00	166.00	1	4,554	0.02%
2022/04/14	0	0.00	1	186.00	180.00	-1	4,600	-0.02%
2022/04/12	0	0.00	1	178.00	180.00	-1	4,786	-0.02%
2022/04/11	3	177.67	3	178.00	183.00	0	4,775	0.00%
2022/04/08	3	181.33	2	189.25	175.50	1	4,731	0.02%
2022/04/07	1	190.00	0	0.00	186.00	1	4,677	0.02%
2022/04/06	1	190.50	0	0.00	191.00	1	4,699	0.02%
2022/04/01	6	197.50	6	197.33	196.00	0	4,755	0.00%
2022/03/31	0	0.00	2	205.00	198.50	-2	4,795	-0.04%
2022/03/30	8	206.88	9	205.72	203.00	-1	4,849	-0.02%
2022/03/29	6	208.25	3	206.00	207.00	3	4,937	0.06%
2022/03/28	4	202.63	4	202.38	213.00	0	4,906	0.00%
2022/03/25	12	201.92	11	206.82	200.00	1	4,822	0.02%
2022/03/24	3	196.33	4	196.75	198.00	-1	4,644	-0.02%
2022/03/23	6	184.00	7	189.71	196.00	-1	4,522	-0.02%
2022/03/22	0	0.00	1	187.00	183.00	-1	4,351	-0.02%
2022/03/21	3	195.33	1	196.50	195.00	2	4,289	0.05%
2022/03/18	3	208.50	2	206.25	216.50	1	4,318	0.02%
2022/03/17	4	196.88	6	197.67	197.00	-2	4,205	-0.05%
2022/03/16	1	192.00	1	192.50	193.00	0	4,131	0.00%
2022/03/15	1	194.00	1	189.50	189.50	0	4,103	0.00%
2022/03/14	2	196.75	4	195.75	191.50	-2	4,064	-0.05%
2022/03/11	8	192.69	9	191.44	193.00	-1	4,007	-0.02%
2022/03/10	5	188.20	5	190.70	191.50	0	3,926	0.00%
2022/03/09	1	172.00	2	172.00	174.50	-1	3,862	-0.03%
2022/03/08	1	165.00	0	0.00	164.00	1	3,845	0.03%
2022/03/07	1	174.50	0	0.00	174.00	1	3,841	0.03%
2022/03/04	1	185.00	1	186.00	184.50	0	3,832	0.00%
2022/03/03	6	196.58	5	194.90	190.00	1	3,826	0.03%
2022/03/02	1	191.50	1	192.50	192.00	0	3,759	0.00%
2022/02/25	1	192.00	0	0.00	188.00	1	3,719	0.03%
2022/02/24	1	188.00	2	186.25	180.50	-1	3,665	-0.03%
2022/02/23	1	192.50	1	192.50	191.50	0	3,638	0.00%
2022/02/22	2	190.75	1	190.50	191.00	1	3,626	0.03%
2022/02/21	8	196.13	7	194.21	195.00	1	3,581	0.03%
2022/02/18	0	0.00	1	188.00	188.00	-1	3,547	-0.03%
2022/02/16	1	190.50	3	190.67	192.00	-2	3,562	-0.06%
2022/02/15	2	184.50	2	185.50	185.00	0	3,503	0.00%
2022/02/14	3	187.33	4	186.63	182.50	-1	3,466	-0.03%
2022/02/11	2	187.75	2	186.50	187.50	0	3,434	0.00%
2022/02/10	5	188.90	6	189.00	185.50	-1	3,415	-0.03%
2022/02/09	3	195.83	2	197.50	194.00	1	3,361	0.03%
2022/02/08	8	194.88	18	196.81	194.50	-10	3,297	-0.30%
2022/02/07	16	192.38	4	187.88	199.50	12	3,229	0.37%
2022/01/26	10	183.70	8	182.50	183.00	2	3,154	0.06%
2022/01/25	1	181.50	0	0.00	173.50	1	3,108	0.03%
2022/01/24	0	0.00	1	183.50	185.50	-1	3,151	-0.03%
2022/01/21	2	179.50	0	0.00	176.50	2	3,083	0.06%
2022/01/20	7	188.86	7	188.93	186.50	0	2,993	0.00%
2022/01/19	7	186.93	7	182.93	189.50	0	2,843	0.00%
2022/01/18	16	183.94	18	182.92	189.50	-2	2,771	-0.07%
2022/01/17	53	183.93	53	183.78	184.00	0	2,568	0.00%
2022/01/14	2	165.75	3	167.67	167.50	-1	2,466	-0.04%
2022/01/13	16	169.03	15	169.23	166.50	1	2,443	0.04%
2022/01/12	3	167.00	7	169.64	169.50	-4	2,391	-0.17%
2022/01/11	1	160.50	2	162.00	157.00	-1	2,320	-0.04%
2022/01/10	8	164.75	21	161.88	158.50	-13	2,333	-0.56%
2022/01/07	18	162.83	0	0.00	167.50	18	2,374	0.76%
2022/01/06	2	164.50	2	166.75	165.00	0	2,391	0.00%
2022/01/05	2	175.00	9	171.50	164.00	-7	2,363	-0.30%
2022/01/04	1	169.00	0	0.00	167.00	1	2,294	0.04%
2022/01/03	1	167.00	9	168.83	167.50	-8	2,381	-0.34%
2021/12/28	2	165.50	4	169.75	165.50	-2	2,376	-0.08%
2021/12/27	5	164.70	3	166.17	163.50	2	2,335	0.09%
2021/12/24	12	165.46	1	160.50	167.00	11	2,303	0.48%
2021/12/23	5	160.80	3	161.33	162.00	2	2,270	0.09%
2021/12/22	0	0.00	2.2	155.95	154.50	-2.2	2,178	-0.10%
2021/12/21	1	150.50	1	146.00	144.50	0	2,218	0.00%
2021/12/17	1	144.50	1	147.50	144.00	0	2,540	0.00%
2021/12/16	0	0.00	4	148.00	151.50	-4	2,591	-0.15%
2021/12/15	1	147.50	4	147.50	153.00	-3	2,556	-0.12%
2021/12/14	4	146.88	2	146.50	147.00	2	2,474	0.08%
2021/12/08	2	135.50	0	133.00	134.50	2	2,335	0.09%
2021/12/07	2	133.00	1	133.00	131.50	1	2,320	0.04%
2021/12/03	1	131.00	0	0.00	130.50	1	2,282	0.04%
2021/12/01	0	0.00	15	128.07	130.00	-15	2,260	-0.66%
2021/11/30	1	132.00	0	0.00	131.00	1	2,236	0.04%
2021/11/26	4	135.25	2	135.75	134.50	2	2,208	0.09%
2021/11/24	0	0.00	7	141.07	141.00	-7	2,182	-0.32%
2021/11/23	5	144.10	0	0.00	141.50	5	2,175	0.23%
2021/11/22	15	150.50	0	0.00	148.00	15	2,164	0.69%
2021/11/19	1.2	150.08	1	153.50	149.00	0.2	2,160	0.01%
2021/11/18	3	154.00	2	153.00	151.50	1	2,148	0.05%
2021/11/17	0	0.00	3	150.83	157.50	-3	2,128	-0.14%
2021/11/16	2	146.25	0	0.00	146.00	2	2,068	0.10%
2021/11/15	2	146.50	1	145.99	147.00	1	2,049	0.05%
2021/11/12	1	142.00	1	139.50	139.50	0	2,021	0.00%
2021/11/11	2	146.50	3	146.50	146.50	-1	2,003	-0.05%
2021/11/10	0	0.00	1.5	145.33	147.50	-1.5	1,994	-0.08%
2021/11/09	0	0.00	0	143.00	142.50	0	1,989	0.00%
2021/11/08	0.5	140.00	0	0.00	140.00	0.5	1,972	0.03%
2021/11/05	3	141.83	2	144.25	142.50	1	1,973	0.05%
2021/11/03	0	0.00	2	144.00	144.00	-2	1,978	-0.10%
2021/11/02	22	150.30	20	149.25	147.00	2	1,962	0.10%
2021/11/01	1	147.00	1	157.47	157.50	0	1,901	0.00%
2021/10/29	3	143.00	0	143.23	143.50	3	1,821	0.16%
2021/10/27	0	0.00	0.1	143.00	141.50	-0.1	1,799	0.00%
2021/10/26	0	143.00	3	138.00	138.00	-3	1,789	-0.17%
2021/10/25	0	0.00	0	144.00	143.00	0	1,775	0.00%
2021/10/22	0	0.00	0	136.00	138.00	0	1,773	0.00%
2021/10/21	2	132.50	2	131.00	134.50	0	1,779	0.00%
2021/10/19	2	133.00	3	136.50	138.50	-1	1,859	-0.05%
2021/10/18	1	133.50	2	130.26	134.00	-1	1,848	-0.05%
2021/10/15	5	146.50	3	148.64	143.50	2	1,803	0.11%
2021/10/14	7	139.50	4	142.25	144.50	3	1,724	0.17%
2021/10/13	0	0.00	0	135.50	135.50	0	1,673	0.00%
2021/10/12	3	146.00	3	148.00	144.50	0	1,643	0.00%
2021/10/08	2	148.50	4	148.24	148.00	-2	1,559	-0.13%
2021/10/07	0	0.00	4	138.25	138.50	-4	1,456	-0.28%
2021/10/06	4	132.88	1	132.50	132.50	3	1,437	0.21%
2021/10/05	2	132.00	8	130.33	137.00	-6	1,428	-0.42%
2021/10/04	6	134.92	2	131.75	131.50	4	1,391	0.29%
2021/10/01	4.1	134.81	5	131.49	131.50	-1	1,361	-0.07%
2021/09/30	8	140.06	3	139.35	142.00	5	1,330	0.37%
2021/09/29	2	138.50	5	136.80	133.50	-3	1,276	-0.24%
2021/09/28	4	144.63	5.1	145.20	144.50	-1.1	1,216	-0.09%
2021/09/27	19	146.97	19	145.18	143.50	0	1,100	0.00%
2021/09/24	17	137.50	13.2	137.93	142.00	3.8	908	0.42%
2021/09/23	2	133.00	3.1	133.16	133.50	-1.1	741	-0.14%
2021/09/15	1	115.00	0	0.00	117.00	1	673	0.15%
2021/09/14	1	123.50	2	125.00	120.00	-1	675	-0.15%
2021/08/20	0	0.00	0.1	98.50	98.10	-0.1	648	-0.02%
2021/08/18	1	101.00	0	0.00	101.00	1	643	0.16%
2021/08/17	0	0.00	1	97.20	97.00	-1	641	-0.16%
2021/08/13	0	102.00	0	0.00	99.80	0	638	0.00%
2021/08/11	0	0.00	0.1	105.00	102.50	-0.1	631	-0.01%
2021/08/10	0.1	111.00	0.2	109.17	111.00	-0.1	624	-0.01%
2021/08/03	0	0.00	2	122.00	122.00	-2	599	-0.33%
2021/08/02	2.1	119.99	0	0.00	120.00	2.1	601	0.34%
2021/07/30	4.1	121.49	4	122.25	121.50	0.1	600	0.02%
2021/07/28	1	128.00	0	0.00	122.00	1	579	0.17%
2021/07/27	0	0.00	3	132.00	131.00	-3	554	-0.54%
2021/07/26	3	132.00	1	135.00	132.50	2	536	0.37%
2021/07/23	4	133.50	7	135.57	135.50	-3	494	-0.61%
2021/07/22	1	126.00	1	126.50	125.50	0	406	0.00%
2021/07/14	0.1	119.00	0	0.00	118.50	0.1	354	0.03%
2021/07/07	0	0.00	5	117.50	118.00	-5	326	-1.53%
2021/06/29	0	0.00	3	118.00	118.50	-3	365	-0.82%
2021/06/16	1	112.50	1	114.50	112.00	0	381	0.00%
2021/06/15	2	116.50	0	0.00	116.00	2	371	0.54%
2021/06/09	1	107.00	0	0.00	107.50	1	377	0.26%
2021/05/25	0	102.00	0	0.00	101.00	0	559	0.00%
2021/05/19	0	0.00	1	96.70	98.40	-1	577	-0.17%
2021/05/18	0	0.00	4	91.40	93.70	-4	582	-0.69%
2021/05/17	1	85.90	0	0.00	87.20	1	593	0.17%
2021/05/05	0	0.00	2	107.00	106.50	-2	546	-0.37%
2021/05/04	0	114.00	0	0.00	108.50	0	549	0.01%
2021/04/21	1	118.00	0	0.00	118.00	1	573	0.17%
2021/04/12	0	0.00	2	120.00	120.00	-2	596	-0.34%
2021/03/15	0	0.00	3	121.50	121.50	-3	1,124	-0.27%
2021/03/10	4	120.88	1	121.00	119.50	3	1,214	0.25%
2021/03/08	1	128.00	1	128.50	127.00	0	1,228	0.00%
2021/03/05	1	128.50	6	131.75	128.50	-5	1,215	-0.41%
2021/03/04	2	125.75	3	127.67	127.00	-1	1,152	-0.09%
2021/03/02	0	0.00	4	121.50	118.00	-4	1,092	-0.37%
2021/02/26	0	0.00	5	120.00	120.00	-5	1,116	-0.45%
2021/02/25	5	119.00	0	0.00	119.00	5	1,117	0.45%
2021/02/24	4	118.50	0	0.00	118.50	4	1,118	0.36%
2021/01/29	0	0.00	2	110.50	110.50	-2	1,103	-0.18%
2021/01/20	1	111.00	0	0.00	111.00	1	1,107	0.09%
2021/01/12	1	116.00	0	0.00	115.00	1	1,084	0.09%
2021/01/11	0	0.00	1	118.00	118.50	-1	1,080	-0.09%
2021/01/08	3	115.50	0	0.00	114.50	3	1,075	0.28%
2021/01/06	1	118.00	0	0.00	118.00	1	1,058	0.09%
2021/01/04	1	121.50	2	120.50	120.50	-1	1,073	-0.09%
2020/12/30	0	0.00	1	119.00	121.00	-1	1,123	-0.09%
2020/12/29	0	0.00	7	122.00	120.00	-7	1,126	-0.62%
2020/12/28	2	120.50	0	0.00	121.50	2	1,120	0.18%
2020/12/25	1	125.00	0	0.00	121.50	1	1,103	0.09%
2020/12/23	9	129.94	0	0.00	126.00	9	1,084	0.83%
2020/12/21	4	130.25	3	128.17	129.00	1	1,065	0.09%
2020/12/18	5	130.50	10	127.15	126.00	-5	1,031	-0.48%
2020/12/17	3	138.33	0	0.00	136.50	3	960	0.31%
2020/12/16	51	151.05	56.1	147.42	151.50	-5.1	935	-0.55%
2020/12/15	6	146.25	11.2	145.65	146.00	-5.2	802	-0.65%
2020/12/14	4	139.50	6	138.17	141.00	-2	721	-0.28%
2020/12/11	10	140.65	1	137.00	140.00	9	708	1.27%
2020/12/10	5	144.30	2	143.50	145.50	3	683	0.44%
2020/12/09	9	142.28	7	142.57	145.00	2	634	0.32%
2020/12/08	3	131.83	8	132.75	135.00	-5	570	-0.88%
2020/12/04	1	126.50	2	125.50	125.00	-1	505	-0.20%
2020/12/03	4	128.00	2	126.50	127.50	2	499	0.40%
2020/12/02	2	121.50	0	0.00	120.50	2	461	0.43%
2020/11/27	1	124.00	0	0.00	123.50	1	463	0.22%
2020/11/26	0	0.00	1	123.00	123.00	-1	464	-0.22%
2020/11/25	2	124.75	9	125.94	124.00	-7	464	-1.51%
2020/11/24	1	120.50	0	0.00	119.50	1	437	0.23%
2020/11/20	1	119.00	1	119.50	120.00	0	439	0.00%
2020/11/18	1	117.50	0	0.00	120.00	1	444	0.22%
2020/11/17	1	120.00	1	119.00	117.50	0	455	0.00%
2020/11/16	5	120.40	1	120.00	120.00	4	480	0.83%
2020/11/13	0	0.00	1	119.00	119.50	-1	486	-0.21%
2020/11/12	1	118.00	0	0.00	117.50	1	490	0.20%
2020/11/10	0	0.00	1	115.50	115.00	-1	494	-0.20%
2020/11/06	2	115.50	1	113.50	114.00	1	502	0.20%
2020/11/03	1	112.00	0	0.00	111.50	1	546	0.18%
2020/10/30	0	0.00	1	112.00	112.00	-1	565	-0.18%
2020/10/29	1	113.50	0	0.00	114.00	1	569	0.18%
2020/10/26	1	115.00	0	0.00	113.50	1	583	0.17%
2020/10/22	0	0.00	5	113.50	114.00	-5	618	-0.81%
2020/10/20	1	115.00	0	0.00	114.00	1	654	0.15%
2020/10/19	0	0.00	1	116.00	116.50	-1	659	-0.15%
2020/10/16	1	120.50	0	0.00	116.50	1	674	0.15%
2020/10/12	0	0.00	2	118.00	117.00	-2	706	-0.28%
2020/10/08	1	124.00	0	0.00	123.00	1	710	0.14%
2020/10/07	4	123.00	2	123.00	124.00	2	712	0.28%
2020/10/06	1	114.00	0	0.00	116.00	1	704	0.14%
2020/09/28	0	0.00	4	113.00	112.00	-4	1,059	-0.38%
2020/09/16	2	124.50	0	0.00	123.50	2	1,228	0.16%
2020/09/15	1	122.00	1	122.00	122.00	0	1,251	0.00%
2020/09/10	0	0.00	1	120.50	120.00	-1	1,269	-0.08%
2020/08/28	2	127.00	0	0.00	126.50	2	1,575	0.13%
2020/08/27	1	128.48	0	0.00	127.50	1	1,638	0.06%
2020/08/26	1	127.00	0	0.00	127.50	1	1,682	0.06%
2020/08/25	0	0.00	1	127.00	127.50	-1	1,734	-0.06%
2020/08/24	0	126.50	0	0.00	125.50	0	1,749	0.00%
2020/08/21	1	126.50	0	0.00	125.50	1	1,773	0.06%
2020/08/20	1	119.00	0	0.00	120.00	1	1,802	0.06%
2020/08/19	0	132.50	0	0.00	131.50	0	1,816	0.00%
2020/08/18	0	135.00	0	0.00	134.50	0	1,877	0.00%
2020/08/17	0	137.50	0	0.00	137.50	0	1,902	0.00%
2020/08/13	0	135.50	0	0.00	134.50	0	1,948	0.00%
2020/08/12	0	141.00	0	0.00	138.00	0	1,983	0.00%
2020/08/10	2	140.75	2	138.75	138.50	0	2,089	0.00%
2020/08/07	0	137.00	0	0.00	136.00	0	2,084	0.00%
2020/08/06	0	137.50	1	138.00	137.00	-1	2,131	-0.05%
2020/08/05	0	137.00	0	0.00	137.00	0	2,160	0.00%
2020/08/04	0	136.00	0	0.00	134.00	0	2,282	0.00%
2020/08/03	0	133.00	0	0.00	133.00	0	2,305	0.00%
2020/07/31	0	133.50	0	0.00	132.50	0	2,329	0.00%
2020/07/30	2	131.75	0	0.00	130.50	2	2,348	0.09%
2020/07/29	0	0.00	10	131.50	132.00	-10	2,399	-0.42%
2020/07/28	2	130.74	1	129.00	128.00	1	2,409	0.04%
2020/07/27	1	139.00	5	137.50	136.50	-4	2,442	-0.16%
2020/07/24	10	144.00	1	140.50	140.50	9	2,465	0.37%
2020/07/23	0	146.00	0	0.00	145.00	0	2,528	0.00%
2020/07/21	1	143.00	0	0.00	143.00	1	2,599	0.04%
2020/07/20	2	142.00	0	0.00	142.50	2	2,691	0.08%
2020/07/17	3	141.16	0	0.00	140.00	3	2,718	0.11%
2020/07/16	0	144.00	0	0.00	143.50	0	2,795	0.00%
2020/07/15	1	142.99	0	0.00	142.50	1	2,847	0.04%
2020/07/14	0	0.00	2	144.00	145.50	-2	3,096	-0.06%
2020/07/13	1	145.00	0	0.00	144.50	1	3,353	0.03%
2020/07/10	7.1	149.61	8	148.69	145.50	-0.9	3,449	-0.03%
2020/07/09	8	160.81	6	159.25	159.00	2	3,402	0.06%
2020/07/08	4	151.50	5	149.70	151.50	-1	3,271	-0.03%
2020/07/07	1.1	145.48	3	149.83	144.00	-2	3,265	-0.06%
2020/07/06	2	148.50	1	147.50	149.00	1	3,303	0.03%
2020/07/03	0	0.00	1	150.00	149.50	-1	3,353	-0.03%
2020/07/02	3	144.83	0	0.00	147.00	3	3,389	0.09%
2020/07/01	1	144.00	0	0.00	144.00	1	3,426	0.03%
2020/06/30	1	142.00	1	142.50	144.00	0	3,471	0.00%
2020/06/23	0	0.00	12	141.25	141.50	-12	3,773	-0.32%
2020/06/22	0	0.00	1	145.50	141.00	-1	3,873	-0.03%
2020/06/19	3	145.83	3	147.17	146.50	0	3,855	0.00%
2020/06/17	0	0.00	6	143.50	144.00	-6	3,890	-0.15%
2020/06/16	0	0.00	1	145.00	146.00	-1	3,961	-0.03%
2020/06/12	2	140.75	2	139.50	142.00	0	4,094	0.00%
2020/06/11	0.5	142.00	0	0.00	143.00	0.5	4,253	0.01%
2020/06/10	6.1	152.98	2	154.25	149.00	4.1	4,367	0.09%
2020/06/09	6	154.08	7	153.14	153.50	-1	4,443	-0.02%
2020/06/08	3	150.50	12	149.88	150.00	-9	4,466	-0.20%
2020/06/05	1	147.50	0	0.00	147.50	1	4,511	0.02%
2020/06/04	1	144.50	0	0.00	145.50	1	4,673	0.02%
2020/06/03	4	145.88	2	144.75	144.50	2	4,741	0.04%
2020/06/02	2.1	149.02	1	153.50	148.50	1.1	4,750	0.02%
2020/06/01	6	152.34	5	153.50	155.00	1	4,775	0.02%
2020/05/29	1	146.50	1	145.50	148.50	0	4,955	0.00%
2020/05/28	10.1	145.00	11	145.86	144.00	-0.9	5,040	-0.02%
2020/05/27	4.1	149.30	6	148.75	146.00	-1.9	5,101	-0.04%
2020/05/26	2	147.00	0	0.00	146.50	2	5,147	0.04%
2020/05/25	12	142.63	11	144.09	145.00	1	5,207	0.02%
2020/05/22	8	150.06	4	153.00	148.00	4	5,215	0.08%
2020/05/21	4	152.75	0	0.00	153.00	4	5,257	0.08%
2020/05/20	4	152.00	3	154.00	153.00	1	5,368	0.02%
2020/05/19	8.5	158.09	16	158.94	154.00	-7.5	5,451	-0.14%
2020/05/18	10	158.60	8	157.00	157.50	2	5,536	0.04%
2020/05/15	10	152.05	12	152.71	154.50	-2	5,531	-0.04%
2020/05/14	5	154.40	2	156.00	153.00	3	5,601	0.05%
2020/05/13	6	154.92	3	155.33	156.00	3	5,748	0.05%
2020/05/12	1	158.00	0	0.00	157.50	1	5,739	0.02%
2020/05/11	6	169.42	1	172.00	163.00	5	5,759	0.09%
2020/05/08	1	166.50	0	0.00	166.50	1	5,752	0.02%
2020/05/07	5	166.90	4	166.13	167.00	1	5,829	0.02%
2020/05/06	1	163.00	3	165.33	166.00	-2	5,817	-0.03%
2020/05/05	15	165.97	10	165.20	163.00	5	5,851	0.09%
2020/05/04	2	161.75	4	163.88	162.50	-2	5,815	-0.03%
2020/04/30	7	167.07	7	166.07	165.50	0	5,801	0.00%
2020/04/29	2	166.25	1	165.00	163.00	1	5,745	0.02%
2020/04/28	8	164.44	6	165.75	163.50	2	5,717	0.03%
2020/04/27	3	163.00	3	162.00	161.50	0	5,652	0.00%
2020/04/24	2	159.00	1	159.50	159.00	1	5,608	0.02%
2020/04/23	4	162.88	5	162.60	161.00	-1	5,565	-0.02%
2020/04/21	3	157.33	2	160.25	155.00	1	5,450	0.02%
2020/04/20	18	160.78	19	155.58	156.50	-1	5,365	-0.02%
2020/04/17	38	174.01	24	169.19	161.00	14	5,311	0.26%
2020/04/16	341	170.82	374	170.67	173.50	-33	5,054	-0.65%	大買/大賣/
2020/04/15	204	158.68	193	159.42	158.00	11	4,786	0.23%	大買/大賣/
2020/04/14	16	152.78	6	152.58	153.00	10	4,669	0.21%
2020/04/09	10	152.00	1	155.00	152.00	9	4,552	0.20%
2020/04/08	7	158.29	6	158.25	158.50	1	4,496	0.02%
2020/04/07	2	154.25	2	156.00	152.50	0	4,434	0.00%
2020/04/06	2	154.75	3	152.83	155.00	-1	4,381	-0.02%
2020/04/01	1	146.00	3	149.33	149.50	-2	4,322	-0.05%
2020/03/31	7	154.43	5	151.70	152.00	2	4,258	0.05%
2020/03/30	3	147.50	4	146.63	156.50	-1	4,149	-0.02%
2020/03/27	1	152.50	41	155.60	146.00	-40	4,070	-0.98%
2020/03/26	51	144.97	8	134.81	147.00	43	3,945	1.09%
2020/03/25	2	134.00	0	0.00	134.00	2	3,846	0.05%
2020/03/23	1	115.00	2	112.25	111.00	-1	3,874	-0.03%
2020/03/20	2	124.00	4	123.38	122.00	-2	3,874	-0.05%
2020/03/19	3	118.33	2	117.00	117.00	1	3,917	0.03%
2020/03/18	5	136.30	3	140.50	130.00	2	3,889	0.05%
2020/03/17	17	144.76	18	142.97	144.00	-1	3,794	-0.03%
2020/03/16	9	147.78	10	148.25	144.00	-1	3,603	-0.03%
2020/03/13	9	128.94	9	128.78	142.00	0	3,451	0.00%
2020/03/12	1	138.00	1	140.00	137.00	0	3,313	0.00%
2020/03/11	10	152.35	9	152.55	148.00	1	3,231	0.03%
2020/03/10	3	156.17	4	155.88	151.00	-1	3,143	-0.03%
2020/03/09	1	157.00	1	152.50	151.00	0	2,970	0.00%
2020/03/06	1	150.00	1	149.50	150.00	0	2,881	0.00%
2020/03/05	1	158.00	0	0.00	157.50	1	2,830	0.04%
2020/03/04	15	161.47	15	160.47	156.50	0	2,767	0.00%
2020/03/03	2	161.50	2	165.00	167.50	0	2,542	0.00%
2020/03/02	1	144.00	4	145.25	152.50	-3	2,444	-0.12%
2020/02/27	5	142.70	0	0.00	139.00	5	2,375	0.21%
2020/02/26	3	154.17	4	154.88	151.00	-1	2,299	-0.04%
2020/02/25	5	150.40	4	151.00	152.00	1	2,204	0.05%
2020/02/24	3	149.33	5	148.70	148.00	-2	2,138	-0.09%
2020/02/21	11	147.73	14	146.21	149.00	-3	2,087	-0.14%
2020/02/20	6	140.00	5	139.70	143.00	1	1,964	0.05%
2020/02/19	5	138.00	5	138.40	134.50	0	1,894	0.00%
2020/02/17	5	128.00	10	132.10	135.50	-5	1,765	-0.28%
2020/02/14	63	126.10	62	125.58	123.50	1	1,738	0.06%
2020/02/13	4	119.75	8	118.31	117.50	-4	1,650	-0.24%
2020/02/12	6	117.92	7	118.29	117.00	-1	1,667	-0.06%
2020/02/11	18	115.33	62	115.02	115.00	-44	1,612	-2.73%
2020/02/10	52	112.73	3	110.00	113.00	49	1,502	3.26%
2020/02/06	2	101.50	3	102.50	105.00	-1	1,403	-0.07%
2020/01/31	0	0.00	1	92.40	93.50	-1	1,378	-0.07%
2020/01/30	1	88.50	0	0.00	88.10	1	1,456	0.07%
2020/01/06	2	99.50	0	0.00	99.60	2	1,780	0.11%
2020/01/02	3	107.83	3	106.83	105.50	0	1,775	0.00%
2019/12/30	5	105.50	7	104.79	104.50	-2	1,749	-0.11%
2019/12/25	2	100.00	2	100.75	101.50	0	1,785	0.00%
2019/12/24	0	0.00	1	99.50	98.80	-1	1,793	-0.06%
2019/12/23	0	0.00	1	103.00	99.60	-1	1,789	-0.06%
2019/12/20	1	106.50	0	0.00	102.00	1	1,788	0.06%
2019/12/19	0	0.00	1	104.00	106.50	-1	1,789	-0.06%
2019/12/18	1	111.00	0	0.00	106.50	1	1,811	0.06%
2019/12/16	14	104.57	15	104.57	109.00	-1	1,740	-0.06%
2019/12/13	5	98.38	2	94.65	100.50	3	1,613	0.19%
2019/12/02	0	0.00	17	97.51	93.10	-17	1,586	-1.07%
2019/11/29	1	98.50	1	99.30	99.50	0	1,569	0.00%
2019/11/26	1	100.00	1	101.00	100.50	0	1,626	0.00%
2019/11/25	0	0.00	1	99.00	99.20	-1	1,620	-0.06%
2019/11/22	1	99.10	1	99.50	97.70	0	1,638	0.00%
2019/11/21	0	0.00	5	96.30	99.80	-5	1,642	-0.30%
2019/11/18	0	0.00	1	105.50	102.00	-1	1,679	-0.06%
2019/11/15	2	101.50	6	99.92	101.50	-4	1,675	-0.24%
2019/11/14	0	0.00	1	101.00	97.70	-1	1,715	-0.06%
2019/11/13	8	101.34	5	100.50	98.10	3	1,758	0.17%
2019/11/12	34	95.80	14	96.07	100.50	20	1,733	1.15%
2019/11/11	10	94.35	5	94.98	91.80	5	1,656	0.30%
2019/11/07	1	89.70	1	90.50	89.80	0	1,594	0.00%
2019/11/05	3	93.43	3	92.40	91.00	0	1,567	0.00%
2019/11/04	3	89.80	3	90.30	92.10	0	1,558	0.00%
2019/11/01	0	0.00	3	90.50	89.00	-3	1,538	-0.19%
2019/10/30	1	90.40	1	90.10	91.10	0	1,525	0.00%
2019/10/29	14	92.17	13	92.19	91.90	1	1,531	0.07%
2019/10/28	4	90.00	3	90.03	90.20	1	1,452	0.07%
2019/10/25	3	89.67	4	90.38	87.60	-1	1,424	-0.07%
2019/10/24	4	88.38	3	88.63	88.70	1	1,396	0.07%
2019/10/23	1	89.00	0	0.00	88.20	1	1,391	0.07%
2019/10/21	5	83.92	6	84.47	85.00	-1	1,382	-0.07%
2019/10/18	2	80.20	2	79.10	81.70	0	1,303	0.00%
2019/10/17	1	75.00	1	78.90	78.50	0	1,247	0.00%
2019/10/16	1	75.40	0	0.00	75.50	1	1,225	0.08%
2019/10/14	0	0.00	1	75.30	78.80	-1	1,193	-0.08%
2019/10/07	0	0.00	1	76.50	75.90	-1	1,180	-0.08%
2019/10/03	0	0.00	1	77.50	77.50	-1	1,199	-0.08%
2019/10/02	1	78.70	2	76.75	79.00	-1	1,201	-0.08%
2019/10/01	1	77.00	1	74.10	77.00	0	1,170	0.00%
2019/09/27	1	73.90	0	0.00	73.50	1	1,149	0.09%
2019/09/23	3	75.03	1	75.60	76.00	2	1,162	0.17%
2019/09/20	1	71.20	1	71.30	71.30	0	1,115	0.00%
2019/09/18	1	70.50	2	69.90	69.60	-1	1,107	-0.09%
2019/09/17	1	72.10	6	71.57	70.70	-5	1,102	-0.45%
2019/09/16	0	0.00	1	71.50	71.60	-1	1,091	-0.09%
2019/09/12	1	70.30	1	70.90	70.10	0	1,085	0.00%
2019/09/11	0	0.00	1	70.40	69.80	-1	1,080	-0.09%
2019/09/10	2	69.60	0	0.00	69.10	2	1,076	0.19%
2019/09/03	2	72.10	2	71.60	71.60	0	1,026	0.00%
2019/09/02	1	72.80	2	72.35	72.50	-1	1,023	-0.10%
2019/08/29	2	71.05	10	68.50	68.60	-8	1,003	-0.80%
2019/08/27	0	0.00	3	77.60	76.90	-3	950	-0.32%
2019/08/23	12	75.92	1	76.30	75.10	11	906	1.21%
2019/08/22	2	80.30	4	80.38	77.70	-2	886	-0.23%
2019/08/21	5	77.50	0	0.00	77.30	5	846	0.59%
2019/08/20	2	77.00	3	77.10	78.40	-1	823	-0.12%
2019/08/19	3	75.17	0	0.00	76.50	3	789	0.38%
2019/08/16	5	73.00	5	73.10	71.50	0	713	0.00%
2019/08/15	7	69.13	10	69.60	71.30	-3	645	-0.46%
2019/08/14	2	61.40	0	0.00	64.90	2	576	0.35%
2019/08/08	0	0.00	3	59.10	59.00	-3	571	-0.53%
2019/08/05	1	62.40	1	60.60	60.60	0	571	0.00%
2019/08/01	1	66.90	0	0.00	66.60	1	575	0.17%
2019/07/31	0	0.00	1	71.50	72.70	-1	563	-0.18%
2019/07/30	0	0.00	2	72.15	71.30	-2	544	-0.37%
2019/07/25	1	71.90	0	0.00	72.50	1	511	0.20%
2019/07/23	2	70.45	3	70.63	71.00	-1	471	-0.21%
2019/07/15	1	68.80	0	0.00	67.80	1	447	0.22%
2019/06/24	2	59.50	0	0.00	59.50	2	363	0.55%
2019/06/21	0	0.00	1	59.40	58.60	-1	367	-0.27%
2019/06/05	1	61.60	0	0.00	60.20	1	551	0.18%
2019/04/30	2	61.90	0	0.00	60.80	2	735	0.27%
2019/04/22	1	68.30	0	0.00	68.00	1	825	0.12%
2019/04/15	2	66.00	1	66.50	66.40	1	792	0.13%
2019/04/08	1	67.20	0	0.00	67.00	1	789	0.13%
2019/03/27	0	0.00	1	67.70	67.10	-1	786	-0.13%
2019/03/22	0	0.00	2	69.40	69.10	-2	795	-0.25%
2019/03/21	5	71.32	8	70.99	70.00	-3	818	-0.37%
2019/03/20	1	68.30	1	68.50	69.00	0	766	0.00%
2019/03/18	1	69.00	0	0.00	69.40	1	760	0.13%
2019/03/15	1	69.00	1	70.10	69.40	0	753	0.00%
2019/03/14	1	68.80	2	69.00	68.80	-1	735	-0.14%
2019/02/22	0	0.00	1	69.80	69.50	-1	850	-0.12%
2019/02/20	8	70.74	1	70.70	69.60	7	875	0.80%
2019/02/19	0	0.00	1	67.50	67.50	-1	805	-0.12%
2019/01/17	5	67.34	5	66.30	64.10	0	906	0.00%
2019/01/08	0	0.00	3	58.70	59.40	-3	859	-0.35%
2018/12/20	0	0.00	1	66.90	63.40	-1	1,023	-0.10%
2018/12/19	1	66.70	0	0.00	65.80	1	1,020	0.10%
2018/12/17	2	67.80	1	69.50	66.60	1	1,028	0.10%
2018/12/14	3	68.60	4	68.53	68.10	-1	1,019	-0.10%
2018/12/05	2	69.05	1	67.60	67.60	1	1,075	0.09%
2018/12/04	1	71.60	1	71.80	71.20	0	1,110	0.00%
2018/12/03	0	0.00	1	69.60	71.90	-1	1,148	-0.09%
2018/11/30	1	67.80	0	0.00	67.40	1	1,181	0.08%
2018/11/28	1	64.50	0	0.00	64.90	1	1,227	0.08%
2018/11/27	0	0.00	1	62.20	63.80	-1	1,345	-0.07%
2018/11/26	1	59.80	0	0.00	61.00	1	1,416	0.07%
2018/11/22	1	60.20	0	0.00	58.80	1	1,459	0.07%
2018/11/20	1	62.50	1	61.40	60.20	0	1,476	0.00%
2018/11/13	0	0.00	8	51.10	52.70	-8	1,501	-0.53%
2018/11/12	0	0.00	2	56.00	54.20	-2	1,506	-0.13%
2018/11/01	0	0.00	2	54.90	55.00	-2	1,585	-0.13%
2018/10/26	2	51.30	0	0.00	51.40	2	1,567	0.13%
2018/10/25	1	55.10	3	53.90	53.70	-2	1,573	-0.13%
2018/10/23	10	59.00	0	0.00	58.00	10	1,567	0.64%
2018/10/19	0	0.00	1	56.60	56.50	-1	1,554	-0.06%
2018/10/16	0	0.00	3	59.93	59.80	-3	1,568	-0.19%
2018/10/15	2	60.85	0	0.00	59.50	2	1,571	0.13%
2018/10/12	0	0.00	4	56.85	58.00	-4	1,577	-0.25%
2018/10/09	0	0.00	1	67.90	67.20	-1	1,630	-0.06%
2018/10/08	6	69.67	1	69.60	69.50	5	1,667	0.30%
2018/10/04	1	72.70	0	0.00	74.40	1	1,659	0.06%
2018/10/03	2	75.20	1	76.70	73.80	1	1,654	0.06%
2018/09/28	0	0.00	6	73.17	71.50	-6	1,681	-0.36%
2018/09/27	1	74.50	0	0.00	73.60	1	1,682	0.06%
2018/09/25	4	78.40	1	77.50	77.50	3	1,705	0.18%
2018/09/11	0	0.00	3	82.70	81.20	-3	1,799	-0.17%
2018/09/10	0	0.00	6	86.83	81.10	-6	1,774	-0.34%
2018/09/07	3	95.27	1	90.90	90.00	2	1,739	0.11%
2018/09/06	2	103.25	0	0.00	100.00	2	1,703	0.12%
2018/09/05	0	0.00	2	112.00	107.00	-2	1,651	-0.12%
2018/09/04	4	109.25	0	0.00	109.50	4	1,616	0.25%
2018/09/03	6	115.42	6	113.33	111.00	0	1,585	0.00%
2018/08/31	1	111.00	10	109.10	114.00	-9	1,462	-0.62%
2018/08/30	3	105.00	1	103.00	104.00	2	1,370	0.15%
2018/08/29	0	0.00	3	102.00	102.50	-3	1,348	-0.22%
2018/08/28	2	99.40	1	98.20	98.20	1	1,328	0.08%
2018/08/27	1	99.00	1	101.50	101.00	0	1,312	0.00%
2018/08/24	12	105.13	2	104.50	100.00	10	1,305	0.77%
2018/08/23	0	0.00	1	101.50	100.00	-1	1,290	-0.08%
2018/08/22	0	0.00	1	99.60	99.60	-1	1,340	-0.07%
2018/08/21	1	98.80	0	0.00	98.50	1	1,360	0.07%
2018/08/16	3	101.00	1	103.50	103.50	2	1,331	0.15%
2018/08/15	3	104.17	2	105.50	103.00	1	1,314	0.08%
2018/08/14	0	0.00	2	102.75	102.50	-2	1,269	-0.16%
2018/08/13	1	100.50	2	101.50	101.00	-1	1,247	-0.08%
2018/08/10	1	95.00	1	96.80	97.70	0	1,211	0.00%
2018/08/08	0	0.00	1	95.00	95.00	-1	1,203	-0.08%
2018/08/07	2	93.15	1	93.50	93.50	1	1,218	0.08%
2018/08/02	3	98.50	2	97.90	95.10	1	1,280	0.08%
2018/08/01	2	101.75	3	103.33	104.00	-1	1,270	-0.08%
2018/07/31	0	105.00	0	0.00	99.90	0	1,260	0.00%
2018/07/26	1	100.00	1	100.50	100.50	0	1,278	0.00%
2018/07/25	0	0.00	1	101.00	101.50	-1	1,277	-0.08%
2018/07/23	1	94.60	0	0.00	94.30	1	1,289	0.08%
2018/07/19	1	102.50	0	0.00	100.00	1	1,284	0.08%
2018/07/18	2	104.50	2	106.00	104.00	0	1,278	0.00%
2018/07/17	2	102.50	3	102.83	101.50	-1	1,257	-0.08%
2018/07/16	0	0.00	3	102.00	102.50	-3	1,228	-0.24%
2018/07/12	1	91.70	0	0.00	91.50	1	1,236	0.08%
2018/07/09	3	91.10	1	88.60	88.60	2	1,262	0.16%
2018/07/06	1	88.50	1	90.20	94.60	0	1,239	0.00%
2018/07/05	0	0.00	2	89.00	88.30	-2	1,239	-0.16%
2018/07/04	2	93.50	6	92.33	92.00	-4	1,269	-0.31%
2018/07/03	3	99.83	2	99.35	96.00	1	1,302	0.08%
2018/07/02	2	97.80	2	99.40	99.00	0	1,282	0.00%
2018/06/29	1	95.40	1	95.00	94.70	0	1,275	0.00%
2018/06/28	2	101.00	0	0.00	101.00	2	1,242	0.16%
2018/06/27	1	109.50	1	112.00	112.00	0	1,248	0.00%
2018/06/26	0	0.00	1	107.00	107.50	-1	1,250	-0.08%
2018/06/22	2	121.75	0	0.00	119.50	2	1,274	0.16%
2018/06/21	0	0.00	2	130.00	128.00	-2	1,314	-0.15%
2018/06/20	3	127.33	2	125.50	127.00	1	1,332	0.08%
2018/06/19	2	139.25	1	139.00	135.00	1	1,353	0.07%
2018/06/15	1	138.50	1	139.00	139.00	0	1,379	0.00%
2018/06/14	4	142.13	10	141.20	143.00	-6	1,425	-0.42%
2018/06/13	2	141.25	0	0.00	137.50	2	1,414	0.14%
2018/06/12	1	140.00	2	139.25	138.50	-1	1,455	-0.07%
2018/06/11	1	137.00	2	137.50	137.50	-1	1,468	-0.07%
2018/06/08	5	140.70	4	139.50	138.50	1	1,483	0.07%
2018/06/07	1	141.00	0	0.00	136.00	1	1,532	0.07%
2018/06/06	1	140.00	2	139.00	139.00	-1	1,567	-0.06%
2018/06/05	2	137.50	0	0.00	138.00	2	1,567	0.13%
2018/06/01	2	134.50	2	132.50	134.00	0	1,568	0.00%
2018/05/31	11	140.82	2	133.75	133.00	9	1,559	0.58%
2018/05/30	7	151.29	4	146.13	141.50	3	1,528	0.20%
2018/05/29	3	143.00	7	145.50	148.00	-4	1,472	-0.27%
2018/05/28	4	139.63	5	138.70	138.00	-1	1,456	-0.07%
2018/05/25	2	138.50	2	137.50	137.50	0	1,467	0.00%
2018/05/24	1	137.50	1	136.50	137.00	0	1,492	0.00%
2018/05/23	1	134.50	6	134.50	137.00	-5	1,510	-0.33%
2018/05/22	1	140.00	2	133.00	133.00	-1	1,536	-0.07%
2018/05/21	1	138.00	1	138.00	138.00	0	1,561	0.00%
2018/05/18	3	133.83	12	134.17	135.50	-9	1,576	-0.57%
2018/05/17	2	138.50	2	135.50	133.50	0	1,590	0.00%
2018/05/16	7	143.00	2	139.50	138.50	5	1,603	0.31%
2018/05/15	8	143.38	2	141.25	148.50	6	1,590	0.38%
2018/05/14	13	144.65	5	142.60	145.00	8	1,590	0.50%
2018/05/11	3	139.17	2	134.50	136.00	1	1,566	0.06%
2018/05/10	2	137.25	3	141.00	135.00	-1	1,566	-0.06%
2018/05/08	2	131.50	1	134.00	130.50	1	1,569	0.06%
2018/05/07	1	133.00	1	136.50	135.50	0	1,591	0.00%
2018/05/03	0	0.00	2	139.00	133.00	-2	1,625	-0.12%
2018/05/02	1	136.00	0	0.00	135.50	1	1,670	0.06%
2018/04/30	5	138.00	6	136.17	140.00	-1	1,709	-0.06%
2018/04/27	1	123.00	0	0.00	130.00	1	1,711	0.06%
2018/04/26	0	0.00	21	122.24	122.00	-21	1,734	-1.21%
2018/04/25	0	0.00	1	128.00	128.00	-1	1,757	-0.06%
2018/04/24	5	122.00	4	126.00	124.00	1	1,755	0.06%
2018/04/23	5	132.30	3	130.67	128.50	2	1,756	0.11%
2018/04/19	7	140.93	6	140.75	139.50	1	1,790	0.06%
2018/04/18	21	145.98	1	150.00	145.50	20	1,793	1.12%
2018/04/16	1	132.50	0	0.00	138.50	1	1,747	0.06%
2018/04/13	2	131.50	2	132.00	132.50	0	1,729	0.00%
2018/04/11	1	133.00	1	127.00	129.00	0	1,716	0.00%
2018/04/10	6	134.50	0	0.00	131.00	6	1,702	0.35%
2018/04/09	2	137.50	4	138.00	145.50	-2	1,670	-0.12%
2018/04/03	3	129.00	3	130.00	133.00	0	1,651	0.00%
2018/04/02	3	134.00	2	130.25	129.00	1	1,644	0.06%
2018/03/31	0	0.00	1	129.50	129.00	-1	1,652	-0.06%
2018/03/30	8	127.69	8	129.06	125.00	0	1,631	0.00%
2018/03/29	6	125.17	6	123.33	122.50	0	1,577	0.00%
2018/03/28	1	126.00	0	0.00	126.00	1	1,562	0.06%
2018/03/27	2	125.50	2	125.50	123.50	0	1,547	0.00%
2018/03/26	1	119.00	3	121.50	123.50	-2	1,501	-0.13%
2018/03/22	8	122.31	7	122.14	115.50	1	1,419	0.07%
2018/03/20	8	113.63	9	114.17	119.50	-1	1,339	-0.07%
2018/03/19	1	111.50	0	0.00	110.00	1	1,282	0.08%
2018/03/16	1	109.50	9	110.11	110.00	-8	1,270	-0.63%
2018/03/15	10	108.00	3	107.50	108.00	7	1,227	0.57%
2018/03/14	1	105.50	1	107.00	108.50	0	1,213	0.00%
2018/03/13	2	108.25	2	107.50	105.00	0	1,195	0.00%
2018/03/07	1	100.50	1	99.80	99.30	0	1,093	0.00%
2018/03/06	3	97.50	3	97.07	96.60	0	1,086	0.00%
2018/03/05	2	100.00	2	96.10	96.10	0	1,094	0.00%
2018/03/02	2	96.90	2	98.10	98.50	0	1,094	0.00%
2018/03/01	0	0.00	1	98.40	98.30	-1	1,097	-0.09%
2018/02/27	9	97.50	11	97.04	96.10	-2	1,090	-0.18%
2018/02/26	3	102.27	2	97.80	97.80	1	1,076	0.09%
2018/02/23	3	109.67	0	0.00	104.50	3	1,051	0.29%
2018/02/21	0	0.00	2	110.00	113.00	-2	1,014	-0.20%
2018/02/09	3	102.33	3	101.67	106.50	0	995	0.00%
2018/02/08	2	108.75	0	0.00	101.00	2	998	0.20%
2018/02/06	6	97.88	6	95.13	95.70	0	964	0.00%
2018/02/02	6	106.33	5	106.00	105.50	1	957	0.10%
2018/02/01	3	110.33	4	107.25	106.50	-1	951	-0.11%
2018/01/31	5	108.50	17	105.71	108.00	-12	944	-1.27%
2018/01/30	11	116.50	0	0.00	110.00	11	926	1.19%
2018/01/29	6	114.42	5	118.50	122.00	1	904	0.11%
2018/01/25	8	115.38	12	115.75	114.00	-4	849	-0.47%
2018/01/24	5	107.60	5	107.60	110.50	0	791	0.00%
2018/01/22	4	100.00	6	95.50	104.50	-2	736	-0.27%
2018/01/15	6	94.17	6	95.07	96.30	0	751	0.00%
2018/01/12	7	92.27	7	91.86	91.10	0	718	0.00%
2018/01/08	0	0.00	1	87.50	87.30	-1	667	-0.15%
2018/01/04	0	0.00	1	85.50	85.30	-1	649	-0.15%
2018/01/03	1	83.50	0	0.00	85.00	1	649	0.15%
2018/01/02	1	84.90	1	83.40	85.70	0	632	0.00%