撼訊 (6150)-凱基-和平券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
77.3
漲跌
▲0.5
漲幅
+0.65%
成交量
158張
產業
上櫃電腦及週邊類股
412人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

撼訊 (6150)籌碼相關－凱基-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/05	0	0.00	1	81.10	81.10	-1	876	-0.11%
2024/06/04	0	0.00	1	83.60	81.50	-1	918	-0.11%
2024/05/31	1	82.80	0	0.00	82.00	1	1,055	0.09%
2024/05/30	3	83.30	1	82.30	82.80	2	1,211	0.17%
2024/05/03	0	0.00	1	75.70	75.70	-1	1,602	-0.06%
2024/05/02	1	73.40	0	0.00	75.50	1	1,602	0.06%
2024/03/29	2	91.65	3	91.37	90.80	-1	1,672	-0.06%
2024/03/27	2	89.90	2	89.80	89.90	0	1,660	0.00%
2024/03/26	2	91.65	2	92.15	90.60	0	1,662	0.00%
2024/03/15	1	91.30	0	0.00	91.20	1	1,716	0.06%
2024/03/13	5	99.18	3	98.83	95.60	2	1,750	0.11%
2024/03/12	2	99.00	3	101.50	100.00	-1	1,864	-0.05%
2024/03/08	0	0.00	4	93.00	93.50	-4	2,133	-0.19%
2024/03/07	1	97.50	0	0.00	96.80	1	2,132	0.05%
2024/03/06	5	98.76	5	99.80	98.70	0	2,075	0.00%
2024/03/05	3	99.50	2	99.65	98.80	1	2,055	0.05%
2024/03/04	9	94.70	8	97.90	94.60	1	1,941	0.05%
2024/03/01	14	99.84	6	97.53	96.00	8	1,910	0.42%
2024/02/29	0	0.00	1	99.70	99.70	-1	1,729	-0.06%
2024/02/19	0	0.00	5	94.80	95.00	-5	1,810	-0.28%
2024/02/16	0	0.00	2	93.70	93.90	-2	1,813	-0.11%
2024/02/15	2	92.05	2	92.90	91.90	0	1,817	0.00%
2024/02/05	0	0.00	2	90.90	90.30	-2	1,804	-0.11%
2024/01/17	0	0.00	1	85.20	83.30	-1	2,663	-0.04%
2024/01/12	0.2	89.20	0	0.00	88.00	0.2	2,967	0.01%
2024/01/04	1	89.30	0	0.00	89.00	1	3,134	0.03%
2023/12/22	5	92.00	5	92.24	91.60	0	3,294	0.00%
2023/12/20	3	91.80	3	92.23	91.80	0	3,318	0.00%
2023/12/19	2	91.40	2	89.85	91.40	0	3,347	0.00%
2023/12/18	3	91.63	2	92.30	91.60	1	3,402	0.03%
2023/12/15	2	92.25	2	94.00	92.10	0	3,433	0.00%
2023/12/13	5	92.82	5	93.02	93.40	0	3,606	0.00%
2023/12/11	3	92.20	3	92.50	92.30	0	3,545	0.00%
2023/12/08	6	94.00	6	95.68	93.00	0	3,522	0.00%
2023/12/07	17	96.04	17	98.88	95.10	0	3,481	0.00%
2023/12/06	7	99.26	9	98.99	101.50	-2	3,333	-0.06%
2023/12/05	4	94.08	4	96.75	92.70	0	3,102	0.00%
2023/11/30	6	95.68	4	95.43	94.30	2	2,879	0.07%
2023/11/29	5	93.52	5	94.06	94.00	0	2,826	0.00%
2023/11/27	1	88.10	0	0.00	88.00	1	2,773	0.04%
2023/11/21	2	94.80	2	94.00	92.90	0	2,740	0.00%
2023/11/16	1	93.90	1	92.20	92.20	0	2,670	0.00%
2023/11/10	2	92.60	2	93.00	92.60	0	2,582	0.00%
2023/11/09	8	95.66	11	95.56	93.50	-3	2,520	-0.12%
2023/11/08	2	91.15	2	91.80	90.90	0	2,279	0.00%
2023/11/03	1	91.50	0	0.00	90.60	1	2,269	0.04%
2023/11/02	1	94.00	1	94.10	92.80	0	2,260	0.00%
2023/11/01	36	90.22	36	90.09	91.30	0	2,207	0.00%
2023/10/26	5	95.30	3	94.33	92.70	2	2,032	0.10%
2023/10/24	5	95.06	2	91.80	90.70	3	1,803	0.17%
2023/10/20	0	0.00	1	83.20	81.50	-1	1,552	-0.06%
2023/10/16	1	84.20	3	84.87	84.20	-2	2,088	-0.10%
2023/10/13	1	88.00	1	87.20	87.10	0	2,280	0.00%
2023/10/12	0	0.00	1	90.00	90.60	-1	2,289	-0.04%
2023/10/11	3	90.60	0	0.00	89.20	3	2,333	0.13%
2023/10/03	1	82.00	0	0.00	81.50	1	2,209	0.05%
2023/09/22	1	85.00	1.3	85.36	83.30	-0.3	2,194	-0.01%
2023/09/19	1	88.70	2	85.50	86.00	-1	2,080	-0.05%
2023/09/18	2.3	80.52	0	0.00	86.10	2.3	1,968	0.11%
2023/09/12	2	76.90	2	76.70	76.90	0	1,898	0.00%
2023/09/11	1	76.00	1	76.10	76.00	0	1,907	0.00%
2023/09/01	0	0.00	1	76.20	75.70	-1	2,209	-0.05%
2023/08/23	0	0.00	1	74.70	74.00	-1	2,576	-0.04%
2023/08/08	0	0.00	3	81.60	78.80	-3	2,505	-0.12%
2023/08/04	0	0.00	20	81.12	81.40	-20	2,476	-0.81%
2023/07/27	1	99.00	0	0.00	98.80	1	2,395	0.04%
2023/07/26	20	103.50	0	0.00	99.00	20	2,384	0.84%
2023/07/25	0	0.00	1	100.00	101.50	-1	2,374	-0.04%
2023/07/24	2	109.00	1	111.50	109.50	1	2,343	0.04%
2023/07/21	4	111.50	1	113.00	113.50	3	2,319	0.13%
2023/07/20	3	110.50	1	111.50	109.00	2	2,142	0.09%
2023/07/18	4	105.50	3	98.57	94.70	1	1,715	0.06%
2023/07/14	0	0.00	4	84.08	88.60	-4	1,466	-0.27%
2023/07/13	1.1	82.05	1	80.60	80.60	0.1	1,340	0.01%
2023/07/11	0.1	78.80	0	0.00	78.20	0.1	1,287	0.01%
2023/07/05	1	80.50	0	0.00	79.60	1	1,326	0.08%
2023/07/04	0	0.00	1	81.00	80.40	-1	1,324	-0.08%
2023/06/26	1	80.00	0	0.00	79.50	1	1,305	0.08%
2023/06/12	2	84.35	1	82.20	82.20	1	1,203	0.08%
2023/06/09	1	83.00	3	82.53	82.50	-2	1,141	-0.18%
2023/06/07	2	80.05	0	0.00	80.00	2	1,044	0.19%
2023/06/06	1	79.00	1	80.00	80.10	0	1,003	0.00%
2023/06/05	2	81.70	2	82.80	81.70	0	995	0.00%
2023/06/02	0	0.00	14	82.08	83.00	-14	966	-1.45%
2023/05/31	2	80.90	4	80.38	81.50	-2	897	-0.22%
2023/05/30	2	80.55	3	81.50	80.00	-1	812	-0.12%
2023/05/29	1	76.00	0	0.00	76.00	1	656	0.15%
2023/05/26	1	74.00	1	74.30	73.60	0	697	0.00%
2023/05/25	0	0.00	1	72.50	71.60	-1	733	-0.14%
2023/05/22	0	0.00	1.1	71.73	71.60	-1.1	750	-0.15%
2023/05/16	1	69.00	1	68.80	69.10	0	837	0.00%
2023/05/11	1	67.90	0	0.00	67.40	1	882	0.11%
2023/05/05	0	0.00	2	72.65	71.90	-2	953	-0.21%
2023/05/04	1	71.60	0	0.00	71.10	1	1,007	0.10%
2023/04/28	0	0.00	0.3	72.50	73.80	-0.3	1,253	-0.02%
2023/04/25	0	0.00	2	69.30	69.30	-2	1,469	-0.14%
2023/04/20	0	0.00	7	73.30	73.20	-7	1,545	-0.45%
2023/04/19	1	75.50	0	0.00	75.00	1	1,560	0.06%
2023/04/12	2	81.10	2	79.55	78.70	0	1,831	0.00%
2023/03/31	0	0.00	1	76.60	76.90	-1	1,899	-0.05%
2023/03/29	1	74.80	0	0.00	74.80	1	1,964	0.05%
2023/03/23	1	76.50	1	76.80	76.90	0	2,873	0.00%
2023/03/21	0	0.00	1	76.80	76.80	-1	2,999	-0.03%
2023/03/20	1	75.80	1	76.10	75.80	0	2,998	0.00%
2023/03/17	1	74.10	0	0.00	74.10	1	3,002	0.03%
2023/03/14	14	76.82	14	77.36	75.10	0	3,078	0.00%
2023/03/13	0	0.00	2	75.15	75.30	-2	3,140	-0.06%
2023/03/09	1	77.50	0	0.00	77.30	1	3,202	0.03%
2023/03/06	0	0.00	1	79.10	78.60	-1	3,234	-0.03%
2023/03/03	0	0.00	1	79.30	78.70	-1	3,301	-0.03%
2023/03/01	1	78.60	0	0.00	79.00	1	3,355	0.03%
2023/02/24	1	83.20	2	83.50	80.40	-1	3,355	-0.03%
2023/02/23	1	81.00	0	0.00	81.40	1	3,310	0.03%
2023/02/16	1	81.90	2	80.90	80.40	-1	3,496	-0.03%
2023/02/13	0	0.00	1	79.00	78.00	-1	3,612	-0.03%
2023/02/10	2	77.35	1	77.40	77.10	1	3,883	0.03%
2023/02/09	3	79.60	1	80.00	79.30	2	3,947	0.05%
2023/02/08	15	80.40	15	80.77	80.00	0	3,962	0.00%
2023/02/07	8	80.16	8	80.20	80.40	0	3,971	0.00%
2023/02/03	2	80.00	0	0.00	79.00	2	4,031	0.05%
2023/02/02	16	80.95	17	81.32	81.60	-1	4,143	-0.02%
2023/02/01	1	79.40	0	0.00	80.10	1	4,192	0.02%
2023/01/30	16	81.36	15.3	76.93	80.80	0.7	4,860	0.01%
2023/01/16	30	74.51	30	75.00	75.70	0	4,832	0.00%
2023/01/13	23	73.85	23	75.93	73.30	0	4,796	0.00%
2023/01/11	23	74.93	23	75.55	74.30	0	4,947	0.00%
2023/01/10	9	73.20	14	74.76	73.10	-5	4,914	-0.10%
2023/01/09	8	74.10	16	74.50	74.70	-8	4,901	-0.16%
2023/01/06	10	73.39	9	73.18	73.80	1	4,884	0.02%
2023/01/05	8	73.58	2	73.80	73.10	6	4,880	0.12%
2023/01/04	75	72.69	73	72.29	74.20	2	4,830	0.04%
2023/01/03	11	73.28	7	73.61	72.50	4	4,789	0.08%
2022/12/30	1	69.80	1	71.40	69.20	0	4,642	0.00%
2022/12/29	1	69.50	1	70.90	70.40	0	4,615	0.00%
2022/12/28	0	0.00	1	69.50	68.30	-1	4,572	-0.02%
2022/12/27	0	0.00	0.1	71.90	72.80	-0.1	4,549	0.00%
2022/12/20	72	75.23	72	80.06	72.40	0	4,463	0.00%
2022/12/19	13	75.65	16	78.04	77.40	-3	4,277	-0.07%
2022/12/16	21	79.51	22	79.50	78.90	-1	4,234	-0.02%
2022/12/15	12	76.88	10	77.27	81.00	2	4,075	0.05%
2022/12/14	2	71.90	16	70.32	74.20	-14	3,547	-0.39%
2022/12/13	0	0.00	1	66.50	67.50	-1	3,440	-0.03%
2022/12/12	0	0.00	1	65.80	65.80	-1	3,426	-0.03%
2022/12/09	4	67.03	2	67.50	66.60	2	3,421	0.06%
2022/12/08	0	0.00	5	65.58	66.30	-5	3,407	-0.15%
2022/12/07	7	66.31	1	65.90	64.90	6	3,412	0.18%
2022/12/06	5	68.76	3.3	67.59	67.20	1.7	3,419	0.05%
2022/12/05	17	69.68	6	70.18	69.10	11	3,379	0.33%
2022/12/02	3	67.63	1	67.50	66.60	2	3,274	0.06%
2022/12/01	0	0.00	4	66.63	68.40	-4	3,249	-0.12%
2022/11/30	3	65.00	0	0.00	65.30	3	3,210	0.09%
2022/11/29	2	64.10	1	64.40	64.50	1	3,205	0.03%
2022/11/28	0	0.00	2	65.70	65.60	-2	3,197	-0.06%
2022/11/25	11	65.43	18	66.53	64.70	-7	3,179	-0.22%
2022/11/24	2	64.10	2	64.65	64.60	0	3,112	0.00%
2022/11/23	4	64.53	1	66.50	63.80	3	3,103	0.10%
2022/11/22	2	63.60	0	0.00	62.80	2	3,068	0.07%
2022/11/21	2	65.60	0	0.00	64.10	2	3,060	0.07%
2022/11/18	6.3	66.61	4	66.05	66.00	2.3	3,048	0.08%
2022/11/17	3	65.00	2	65.40	65.40	1	2,984	0.03%
2022/11/16	5	65.92	8	66.55	65.80	-3	2,963	-0.10%
2022/11/15	4	62.48	6	62.73	62.70	-2	2,832	-0.07%
2022/11/14	1	60.90	2	61.65	62.90	-1	2,819	-0.04%
2022/11/11	1	61.30	2	61.40	61.40	-1	2,801	-0.04%
2022/11/10	8	61.26	0	0.00	60.90	8	2,766	0.29%
2022/11/09	4	63.25	3	63.20	63.50	1	2,727	0.04%
2022/11/08	1	71.20	1	63.60	63.60	0	2,648	0.00%
2022/11/01	7	61.90	7	61.00	61.90	0	2,270	0.00%
2022/10/28	2	61.95	3	61.33	60.80	-1	2,109	-0.05%
2022/10/27	46	61.75	46	62.36	64.00	0	2,019	0.00%
2022/10/26	6	58.27	12	58.91	61.10	-6	1,559	-0.38%
2022/10/25	3	55.87	0	0.00	55.80	3	1,306	0.23%
2022/10/21	1	52.50	0	0.00	53.80	1	1,320	0.08%
2022/10/20	5	55.28	4	54.03	54.00	1	1,310	0.08%
2022/10/18	1	50.30	1	48.50	48.50	0	1,119	0.00%
2022/10/14	1	46.20	1	47.40	47.90	0	1,177	0.00%
2022/10/11	0	0.00	18	48.00	47.65	-18	1,402	-1.28%
2022/09/28	0	0.00	2	49.55	49.55	-2	1,469	-0.14%
2022/09/26	1	54.10	0	0.00	52.80	1	1,469	0.07%
2022/09/22	1	57.60	0	0.00	57.50	1	1,480	0.07%
2022/09/14	0	0.00	1	60.90	61.30	-1	1,512	-0.07%
2022/09/13	1	62.40	0	0.00	62.70	1	1,509	0.07%
2022/09/06	1	58.50	0	0.00	55.20	1	1,519	0.07%
2022/08/25	0	0.00	0.1	63.73	63.50	-0.1	1,523	0.00%
2022/08/18	0	0.00	0.2	66.80	67.20	-0.2	1,572	-0.01%
2022/08/16	0.3	66.90	0	0.00	65.90	0.3	1,581	0.02%
2022/08/10	0	0.00	1	61.70	61.80	-1	1,538	-0.06%
2022/08/05	0	0.00	1	62.70	61.50	-1	1,529	-0.07%
2022/08/04	1	61.50	0	0.00	61.40	1	1,537	0.07%
2022/08/01	14	64.50	14.1	66.00	64.50	-0.1	1,549	0.00%
2022/07/29	0.2	70.90	0.1	69.10	67.50	0.2	1,534	0.01%
2022/07/28	0	0.00	0.1	65.00	66.00	-0.1	1,440	0.00%
2022/07/27	0	0.00	0.1	64.00	64.70	-0.1	1,412	0.00%
2022/07/25	1	67.50	0	0.00	68.40	1	1,347	0.07%
2022/07/21	19	72.74	18	73.90	72.70	1	1,313	0.08%
2022/07/20	5	74.00	5.1	72.33	74.30	-0.1	1,287	-0.01%
2022/07/18	0	0.00	0.2	63.80	63.30	-0.2	1,090	-0.02%
2022/07/14	0.1	57.20	0	0.00	60.50	0.1	1,093	0.01%
2022/07/12	0	0.00	0.1	70.00	69.60	-0.1	1,101	0.00%
2022/07/11	0	0.00	0.1	73.40	73.20	-0.1	1,095	0.00%
2022/07/06	0	0.00	0.1	71.32	70.00	-0.1	1,134	-0.01%
2022/07/04	1.2	69.42	0	0.00	69.80	1.2	1,182	0.10%
2022/07/01	0	0.00	6	70.02	69.00	-6	1,242	-0.48%
2022/06/27	2	82.30	2.1	82.50	82.20	-0.1	1,224	0.00%
2022/06/22	0	0.00	1	78.50	77.10	-1	1,250	-0.08%
2022/06/08	2	98.40	1	100.00	98.00	1	1,352	0.07%
2022/06/07	1	98.00	0	0.00	98.40	1	1,415	0.07%
2022/06/06	1	98.50	0.1	98.00	97.80	0.9	1,432	0.06%
2022/06/01	0	0.00	1	100.00	99.50	-1	1,461	-0.07%
2022/05/31	1	98.30	0	0.00	99.00	1	1,463	0.07%
2022/05/30	0.1	96.20	0	0.00	97.90	0.1	1,476	0.01%
2022/05/16	0	0.00	0.1	104.50	103.00	-0.1	1,522	-0.01%
2022/05/13	0.1	102.50	0	0.00	103.00	0.1	1,523	0.01%
2022/04/19	5	124.70	5	125.50	123.00	0	1,572	0.00%
2022/04/18	2	125.50	2	124.00	122.00	0	1,584	0.00%
2022/04/13	0.1	123.50	0	0.00	124.50	0.1	1,641	0.00%
2022/04/12	0.2	120.50	0	0.00	123.00	0.2	1,650	0.01%
2022/04/11	1	121.50	0	0.00	120.00	1	1,643	0.06%
2022/04/08	2	129.75	2	130.50	130.00	0	1,632	0.00%
2022/04/07	2.2	139.50	0	0.00	133.00	2.2	1,619	0.14%
2022/03/30	3.1	150.16	0	0.00	149.50	3.1	1,719	0.18%
2022/03/29	5	152.80	0	0.00	151.50	5	1,800	0.28%
2022/03/28	5	152.40	1	153.00	153.50	4	1,943	0.21%
2022/03/25	6.1	150.74	1	149.00	149.00	5.1	1,942	0.26%
2022/03/24	7.2	149.93	0	0.00	149.00	7.2	2,008	0.36%
2022/03/23	1	152.50	1	151.00	152.00	0	2,056	0.00%
2022/03/22	8.2	146.52	8	148.00	151.00	0.2	2,090	0.01%
2022/03/21	4	153.25	4	155.50	155.00	0	2,082	0.00%
2022/03/17	0	0.00	1	155.00	156.00	-1	2,210	-0.05%
2022/03/15	5	149.90	3	149.50	149.00	2	2,562	0.08%
2022/03/14	6	149.00	0	0.00	149.50	6	2,701	0.22%
2022/03/11	7	149.43	7	151.50	151.50	0	2,786	0.00%
2022/03/10	27	158.59	27	161.07	154.00	0	2,902	0.00%
2022/03/09	3	144.67	2	146.50	147.00	1	3,099	0.03%
2022/03/03	11	164.45	6	162.08	161.00	5	3,668	0.14%
2022/03/02	0	0.00	1	162.00	165.50	-1	3,729	-0.03%
2022/03/01	21	164.26	25	166.46	163.00	-4	3,795	-0.11%
2022/02/18	7	154.50	2	157.00	158.50	5	3,905	0.13%
2022/02/16	1	157.50	2	159.00	160.00	-1	4,008	-0.02%
2022/02/15	0	0.00	9	155.50	155.00	-9	4,078	-0.22%
2022/02/14	13	152.62	4	153.25	154.00	9	4,174	0.22%
2022/02/11	2	157.50	2	160.50	160.00	0	4,267	0.00%
2022/02/10	2	164.75	16	164.53	164.00	-14	4,495	-0.31%
2022/02/09	12	164.92	12	164.71	166.00	0	4,773	0.00%
2022/02/08	0	0.00	0	163.00	163.00	0	4,896	0.00%
2022/01/25	3	147.17	1	149.00	146.50	2	4,957	0.04%
2022/01/24	3	151.17	1	145.00	152.00	2	4,985	0.04%
2022/01/21	1	152.00	0	0.00	151.50	1	5,013	0.02%
2022/01/20	3	157.33	2	158.00	158.00	1	5,060	0.02%
2022/01/14	2	157.00	2	159.25	160.50	0	5,632	0.00%
2022/01/13	4	161.00	1	162.00	161.00	3	5,848	0.05%
2022/01/12	3	166.17	2	164.50	165.00	1	5,997	0.02%
2022/01/11	7	166.43	1	169.43	165.00	6	6,226	0.10%
2022/01/10	0	0.00	0	169.00	172.00	0	6,410	0.00%
2022/01/07	24	160.98	24	167.08	171.00	0	6,516	0.00%
2022/01/05	1	178.00	1	182.00	176.00	0	6,550	0.00%
2022/01/04	1	178.00	0	0.00	180.00	1	6,593	0.02%
2021/12/30	0	0.00	0	179.50	178.50	0	6,679	0.00%
2021/12/29	0	0.00	0.1	176.50	177.00	-0.1	6,686	0.00%
2021/12/28	3	179.00	3.1	178.52	179.00	-0.1	6,666	0.00%
2021/12/27	5	184.80	6	182.92	181.00	-1	6,647	-0.02%
2021/12/24	1	191.50	1.1	187.60	187.50	-0.1	6,613	0.00%
2021/12/23	1	188.00	1	187.00	187.00	0	6,564	0.00%
2021/12/22	19	191.87	19	193.37	186.50	0	6,489	0.00%
2021/12/20	12	183.54	21	180.33	179.00	-9	6,333	-0.14%
2021/12/17	0	0.00	1	179.00	183.00	-1	6,255	-0.02%
2021/12/16	0.2	184.50	0.1	182.50	181.00	0.1	6,204	0.00%
2021/12/15	0	0.00	1	180.00	183.50	-1	6,175	-0.02%
2021/12/13	7	186.93	6	180.75	182.00	1	6,059	0.02%
2021/12/10	3	190.17	2	187.25	182.00	1	5,943	0.02%
2021/12/08	1	199.50	1	190.50	190.00	0	5,559	0.00%
2021/12/07	1	190.00	1	189.50	190.00	0	5,406	0.00%
2021/12/06	0	0.00	18	189.56	193.00	-18	5,344	-0.34%
2021/12/03	1	191.00	3	185.67	191.50	-2	5,293	-0.04%
2021/12/02	13	185.65	3.1	184.02	183.50	9.9	5,077	0.19%
2021/12/01	5	171.40	4.2	175.14	177.00	0.8	4,987	0.02%
2021/11/30	19.2	175.27	19	176.45	175.50	0.2	4,867	0.00%
2021/11/29	1	159.00	1	161.00	161.00	0	4,674	0.00%
2021/11/26	0	0.00	1	164.00	160.50	-1	4,658	-0.02%
2021/11/25	2	166.50	2	163.75	161.50	0	4,575	0.00%
2021/11/24	0	0.00	1	162.00	162.00	-1	4,486	-0.02%
2021/11/23	1	158.50	0	0.00	155.00	1	4,444	0.02%
2021/11/16	3	162.33	0	0.00	157.50	3	4,387	0.07%
2021/11/12	2	162.50	3	166.67	164.50	-1	4,295	-0.02%
2021/11/11	14	168.50	18	169.00	163.00	-4	4,223	-0.09%
2021/11/10	4	163.50	2	165.75	163.00	2	4,140	0.05%
2021/11/09	1	172.00	4	170.50	166.50	-3	4,040	-0.07%
2021/11/08	7	163.86	7.1	163.83	163.50	-0.1	3,798	0.00%
2021/11/05	25.1	156.31	36	157.71	160.00	-10.9	3,556	-0.31%
2021/11/04	1	149.00	0	0.00	145.50	1	3,393	0.03%
2021/11/02	11	150.91	2	150.00	146.00	9	3,572	0.25%
2021/11/01	0	0.00	2	155.00	154.00	-2	3,541	-0.06%
2021/10/28	4	150.38	0	0.00	150.00	4	3,518	0.11%
2021/10/26	10	165.10	1	158.00	157.50	9	3,489	0.26%
2021/10/25	5	173.00	2	172.25	175.00	3	3,305	0.09%
2021/10/22	0	0.00	14	165.96	171.50	-14	3,268	-0.43%
2021/10/21	11	172.50	5	172.20	166.50	6	3,297	0.18%
2021/10/20	7	170.79	5	171.20	168.50	2	3,144	0.06%
2021/10/19	5	165.90	6	168.50	168.50	-1	3,000	-0.03%
2021/10/18	21	166.76	17	168.64	168.50	4	2,794	0.14%
2021/10/15	1	152.00	3	148.33	154.00	-2	2,589	-0.08%
2021/10/14	3	146.00	5	144.60	145.00	-2	2,484	-0.08%
2021/10/13	2	137.50	2	137.00	137.00	0	2,409	0.00%
2021/10/12	3	141.67	2	140.00	135.00	1	2,391	0.04%
2021/10/08	13	134.35	12	137.21	134.00	1	2,341	0.04%
2021/10/07	2	134.25	3	136.00	136.50	-1	2,337	-0.04%
2021/10/06	1	128.50	1	128.00	128.00	0	2,259	0.00%
2021/10/05	0	0.00	0.1	124.00	124.00	-0.1	2,248	0.00%
2021/09/29	0	118.00	0	0.00	116.00	0	2,283	0.00%
2021/09/24	1	132.50	0	0.00	131.50	1	2,328	0.04%
2021/09/08	3	137.17	0	0.00	134.50	3	2,680	0.11%
2021/09/07	4	146.50	5	146.30	146.50	-1	2,631	-0.04%
2021/09/06	3	153.00	3	158.00	144.00	0	2,650	0.00%
2021/09/01	0	0.00	1	143.50	145.00	-1	2,756	-0.04%
2021/08/30	1	142.00	0	0.00	141.00	1	2,845	0.04%
2021/08/27	1	142.50	0	0.00	142.00	1	2,883	0.03%
2021/08/26	3	145.50	4	148.13	145.50	-1	2,946	-0.03%
2021/08/24	2	153.00	1	147.00	147.00	1	2,934	0.03%
2021/08/16	0	0.00	2.1	138.28	139.00	-2.1	2,835	-0.07%
2021/08/12	0	0.00	1	141.00	140.00	-1	2,819	-0.04%
2021/08/11	1	140.00	4	142.88	140.50	-3	2,988	-0.10%
2021/08/10	1	150.02	4	151.13	150.50	-3	3,127	-0.10%
2021/08/09	3	162.83	4	160.63	157.50	-1	3,156	-0.03%
2021/08/06	7	168.00	11	172.77	157.00	-4	3,277	-0.12%
2021/08/05	5	163.50	0	0.00	161.50	5	3,235	0.15%
2021/08/04	0	0.00	7	160.00	158.00	-7	3,319	-0.21%
2021/08/03	10	164.95	0	0.00	163.00	10	3,431	0.29%
2021/08/02	1	157.00	0	0.00	160.00	1	3,502	0.03%
2021/07/30	2	153.00	3	144.67	153.00	-1	3,514	-0.03%
2021/07/28	5	144.00	8	137.00	141.00	-3	3,635	-0.08%
2021/07/27	24	162.69	4.1	152.54	140.50	20	3,679	0.54%
2021/07/26	1	156.00	5	146.00	156.00	-4	3,560	-0.11%
2021/07/21	3	137.50	3	145.00	137.50	0	3,798	0.00%
2021/07/19	1	150.00	1	145.50	144.50	0	3,955	0.00%
2021/07/05	0	0.00	10	150.50	152.50	-10	3,868	-0.26%
2021/07/02	10	140.50	0	0.00	139.00	10	3,978	0.25%
2021/06/28	0	0.00	1	147.50	148.00	-1	4,156	-0.02%
2021/06/25	2	155.00	2	156.25	151.50	0	4,127	0.00%
2021/06/24	0.1	156.50	1.1	147.82	154.50	-1.1	4,081	-0.03%
2021/06/23	2	142.75	1	144.00	143.00	1	4,030	0.02%
2021/06/22	5	147.70	7	149.07	143.50	-2	3,985	-0.05%
2021/06/21	1.2	153.71	1	153.00	153.50	0.2	3,922	0.01%
2021/06/18	1	173.00	1	166.50	166.50	0	3,849	0.00%
2021/06/16	2	165.75	0	0.00	165.50	2	3,819	0.05%
2021/06/15	2	174.75	2	174.50	174.00	0	3,782	0.00%
2021/06/11	3	171.67	1	175.00	166.50	2	3,760	0.05%
2021/06/10	3	182.83	5	187.80	181.00	-2	3,775	-0.05%
2021/06/09	5	175.40	8	176.75	178.00	-3	3,777	-0.08%
2021/06/08	3	173.50	3.5	175.14	176.50	-0.5	3,731	-0.01%
2021/06/07	0	0.00	5	159.40	160.50	-5	3,699	-0.14%
2021/06/04	3	166.50	0	0.00	161.50	3	3,678	0.08%
2021/06/03	3.1	174.03	9	177.56	173.50	-5.9	3,655	-0.16%
2021/06/02	0	0.00	2	170.50	174.00	-2	3,599	-0.06%
2021/06/01	2.5	170.80	0	0.00	174.00	2.5	3,600	0.07%
2021/05/27	0.2	152.50	0	0.00	152.00	0.2	3,638	0.00%
2021/05/25	0	0.00	0.1	147.50	151.00	-0.1	3,792	0.00%
2021/05/21	0	0.00	3	141.00	143.00	-3	4,091	-0.07%
2021/05/20	3.1	138.32	0	0.00	133.00	3.1	4,122	0.08%
2021/05/19	9	142.39	6	139.92	138.00	3	4,252	0.07%
2021/05/18	6	149.00	7	146.71	145.00	-1	4,083	-0.02%
2021/05/17	2	141.75	0	0.00	139.00	2	3,894	0.05%
2021/05/14	14	171.96	12	172.92	154.00	2	3,862	0.05%
2021/05/13	1.1	181.91	2	171.50	171.00	-0.9	3,723	-0.02%
2021/05/12	8	194.50	0	0.00	190.00	8	3,718	0.22%
2021/05/11	2	222.75	0	0.00	211.00	2	3,819	0.05%
2021/05/10	12	228.38	11	233.41	234.00	1	3,787	0.03%
2021/05/06	1	194.00	1	191.00	194.00	0	3,752	0.00%
2021/05/05	5	202.10	8	194.94	197.50	-3	3,695	-0.08%
2021/05/04	10	188.95	8	192.56	188.50	2	3,727	0.05%
2021/05/03	4	210.38	1.1	222.74	207.00	3	3,692	0.08%
2021/04/29	2	218.00	1	222.00	211.00	1	3,725	0.03%
2021/04/28	0	0.00	2	230.75	222.00	-2	3,678	-0.05%
2021/04/27	1	225.50	4	232.25	217.00	-3	3,643	-0.08%
2021/04/23	3	194.00	0	0.00	200.00	3	3,581	0.08%
2021/04/22	5	188.00	0.1	182.00	182.00	4.9	3,495	0.14%
2021/04/20	0	0.00	1.1	205.24	210.00	-1.1	3,494	-0.03%
2021/04/19	1	219.00	0.1	219.00	219.00	0.9	3,495	0.03%
2021/04/16	0	0.00	1.1	242.45	243.00	-1.1	3,492	-0.03%
2021/04/15	0	0.00	2	225.00	225.00	-2	3,499	-0.06%
2021/04/14	0.1	209.97	0	0.00	215.50	0.1	3,533	0.00%
2021/04/13	1	238.00	0	0.00	214.00	1	3,544	0.03%
2021/04/12	0	0.00	1	220.00	220.00	-1	3,560	-0.03%
2021/04/09	1	186.00	0.1	186.01	200.00	0.9	3,557	0.03%
2021/04/08	8	204.25	8	202.13	197.00	0	3,714	0.00%
2021/04/07	2	199.50	2.2	201.52	202.00	-0.2	3,660	-0.01%
2021/04/01	2	161.50	6.2	163.73	167.50	-4.2	3,979	-0.11%
2021/03/31	0	0.00	2	152.50	152.50	-2	4,130	-0.05%
2021/03/30	0	0.00	0.1	137.50	139.00	-0.1	4,108	0.00%
2021/03/24	0	0.00	1	128.00	128.00	-1	4,153	-0.02%
2021/03/22	2	130.50	0	0.00	132.50	2	4,174	0.05%
2021/03/18	1	125.00	0	0.00	122.50	1	4,189	0.02%
2021/03/16	8	125.38	7	129.07	124.50	1	4,558	0.02%
2021/03/15	8	134.94	4	136.63	133.50	4	4,822	0.08%
2021/03/12	1	132.50	1.2	130.50	134.00	-0.2	4,812	0.00%
2021/03/11	0	0.00	2	126.25	129.50	-2	4,858	-0.04%
2021/03/09	2	122.50	0	121.50	122.00	2	5,006	0.04%
2021/03/04	0	0.00	1	119.50	120.50	-1	4,996	-0.02%
2021/02/26	1	116.00	1	117.50	116.50	0	5,001	0.00%
2021/02/25	10	121.70	9	123.11	121.00	1	5,001	0.02%
2021/02/24	6.1	110.87	6	108.42	115.00	0.1	4,884	0.00%
2021/02/23	2.1	113.82	5	114.60	112.50	-2.9	4,811	-0.06%
2021/02/22	1	123.00	1	124.50	124.50	0	4,793	0.00%
2021/02/19	1	113.50	0.2	113.50	113.50	0.8	4,858	0.02%
2021/02/05	3	83.00	3	84.10	85.70	0	5,089	0.00%
2021/02/03	3	86.53	2	88.00	84.40	1	5,638	0.02%
2021/02/02	2	83.75	1	82.90	82.40	1	5,957	0.02%
2021/02/01	0.1	91.50	0	0.00	91.40	0.1	5,780	0.00%
2021/01/29	1	97.50	1	98.60	101.50	0	5,736	0.00%
2021/01/28	1	92.40	0	0.00	92.60	1	5,621	0.02%
2021/01/27	0.1	98.00	0	0.00	96.50	0.1	5,619	0.00%
2021/01/25	0	0.00	1	92.00	98.20	-1	5,504	-0.02%
2021/01/22	1	88.50	2	90.95	89.30	-1	5,502	-0.02%
2021/01/21	3	98.30	3.2	96.19	98.00	-0.2	5,498	0.00%
2021/01/20	2.1	99.57	1	97.30	97.20	1.1	5,535	0.02%
2021/01/19	1	109.00	0	0.00	108.00	1	5,462	0.02%
2021/01/18	7	114.14	6	122.92	112.50	1	5,457	0.02%
2021/01/15	1	119.50	0	0.00	125.00	1	5,450	0.02%
2021/01/13	0.5	105.60	0	0.00	108.50	0.5	5,682	0.01%
2021/01/06	0	0.00	0.5	111.50	111.50	-0.5	5,630	-0.01%
2021/01/05	0.5	124.00	0	0.00	123.50	0.5	5,659	0.01%
2020/12/31	3.2	141.52	0	0.00	135.00	3.2	5,629	0.06%
2020/12/30	0	0.00	3	143.83	142.00	-3	5,459	-0.05%
2020/12/29	5	143.40	1	142.50	142.50	4	5,358	0.07%
2020/12/28	1	139.00	3.1	143.35	144.00	-2.1	5,167	-0.04%
2020/12/25	6	134.50	6	139.75	131.00	0	4,941	0.00%
2020/12/24	0	0.00	1	133.50	135.50	-1	4,656	-0.02%
2020/12/23	0	0.00	1	132.00	132.00	-1	4,643	-0.02%
2020/12/22	0.1	120.00	0	0.00	120.00	0.1	4,634	0.00%
2020/12/18	0.4	136.75	0	0.00	125.00	0.4	4,630	0.01%
2020/12/10	16	118.00	17	117.68	116.50	-1	4,571	-0.02%
2020/12/09	9	130.61	4	122.88	121.50	5	4,192	0.12%
2020/12/08	1.1	131.32	1	134.50	134.50	0.1	3,903	0.00%
2020/12/07	0.2	118.25	2	117.75	122.50	-1.8	3,833	-0.05%
2020/12/04	3	108.50	4.1	109.06	111.50	-1.1	3,828	-0.03%
2020/12/03	0.1	98.00	0	0.00	101.50	0.1	3,775	0.00%
2020/12/02	0	0.00	1	98.70	97.10	-1	3,860	-0.03%
2020/11/27	0	0.00	3	91.40	95.00	-3	4,199	-0.07%
2020/11/20	1.1	98.52	1	95.00	94.00	0.1	4,171	0.00%
2020/11/19	4	102.00	2.1	102.24	104.00	1.9	4,109	0.05%
2020/11/18	5	95.50	15	96.25	97.50	-10	3,982	-0.25%
2020/11/17	3.1	92.50	4	89.30	88.70	-0.9	3,889	-0.02%
2020/11/16	18	83.53	6	86.97	89.90	12	3,808	0.32%
2020/11/13	5	79.74	7	80.76	82.00	-2	3,754	-0.05%
2020/11/12	11	74.59	14	75.47	74.60	-3	3,670	-0.08%
2020/11/11	70	73.24	70	74.26	75.70	0	3,475	0.00%
2020/11/10	33	70.39	27	71.24	73.30	6	3,045	0.20%
2020/11/09	6	66.70	1	66.70	66.70	5	2,636	0.19%
2020/11/06	0	0.00	8	59.03	60.70	-8	2,612	-0.31%
2020/11/05	0	0.00	12	55.99	55.20	-12	2,569	-0.47%
2020/11/03	15	54.70	16	54.35	54.30	-1	2,553	-0.04%
2020/10/30	12	55.56	0	0.00	56.20	12	2,562	0.47%
2020/10/29	10	56.28	18	56.10	57.20	-8	2,556	-0.31%
2020/10/28	20	55.36	13	55.61	55.00	7	2,477	0.28%
2020/10/26	11	56.03	12	53.78	53.70	-1	2,431	-0.04%
2020/10/23	3	55.20	3	54.47	55.40	0	2,610	0.00%
2020/10/22	3	55.40	2	54.40	54.50	1	2,666	0.04%
2020/10/21	1	52.10	6	51.62	51.90	-5	2,497	-0.20%
2020/10/19	2	49.65	1	49.35	49.35	1	2,434	0.04%
2020/10/15	1	50.80	0	0.00	50.60	1	2,425	0.04%
2020/10/12	1	51.90	1	50.70	50.50	0	2,364	0.00%
2020/10/05	1	49.65	1	50.10	50.60	0	2,382	0.00%
2020/09/28	2	49.43	1	49.15	49.45	1	2,460	0.04%
2020/09/25	1	50.30	5	49.15	49.00	-4	2,464	-0.16%
2020/09/24	0	0.00	1	50.00	50.00	-1	2,453	-0.04%
2020/09/21	1	50.70	1	51.00	50.90	0	2,444	0.00%
2020/09/15	1	52.90	0	0.00	52.20	1	2,428	0.04%
2020/09/11	6	52.70	60	52.21	52.10	-54	2,415	-2.24%
2020/09/10	1	57.40	1	58.90	57.10	0	2,340	0.00%
2020/09/09	3	56.87	2	58.00	57.00	1	2,314	0.04%
2020/09/08	1	55.70	2	57.00	58.60	-1	2,237	-0.04%
2020/09/07	66	53.52	5	55.58	55.00	61	2,111	2.89%
2020/09/04	5	50.91	1	50.90	52.10	4	2,083	0.19%
2020/09/03	2	54.65	0	0.00	54.20	2	2,030	0.10%
2020/09/02	0	0.00	3	53.57	55.30	-3	1,891	-0.16%
2020/09/01	5	50.28	4	50.70	50.30	1	1,757	0.06%
2020/08/28	0	0.00	2	49.88	49.15	-2	1,766	-0.11%
2020/08/27	1	48.60	1	49.20	49.20	0	1,775	0.00%
2020/08/26	2	48.53	0	0.00	48.75	2	1,880	0.11%
2020/08/25	0	0.00	8	49.28	49.30	-8	1,881	-0.43%
2020/08/24	0	0.00	5	47.08	48.50	-5	1,950	-0.26%
2020/08/21	1	45.70	2	46.43	46.50	-1	1,931	-0.05%
2020/08/20	6	47.53	1	46.00	46.20	5	1,922	0.26%
2020/08/19	18	49.82	17	50.63	49.60	1	1,892	0.05%
2020/08/18	2	49.20	6	50.23	49.20	-4	1,813	-0.22%
2020/08/17	5	48.06	7	48.49	48.10	-2	1,771	-0.11%
2020/08/14	2	47.23	2	47.40	47.00	0	1,758	0.00%
2020/08/13	1	46.20	5	46.71	46.15	-4	1,741	-0.23%
2020/08/11	6	46.83	1	47.85	46.25	5	1,723	0.29%
2020/08/10	0	0.00	1	47.40	47.65	-1	1,722	-0.06%
2020/08/07	3	47.77	0	0.00	47.90	3	1,763	0.17%
2020/08/06	5	49.60	4	50.38	49.10	1	1,800	0.06%
2020/08/04	3	49.67	1	50.90	48.85	2	1,804	0.11%
2020/08/03	4	53.45	3	54.80	53.00	1	1,802	0.06%
2020/07/31	5	52.82	2	54.05	54.10	3	1,787	0.17%
2020/07/30	8	52.94	5	53.70	53.10	3	1,772	0.17%
2020/07/29	2	54.80	0	0.00	53.80	2	1,784	0.11%
2020/07/28	1	50.50	1	51.30	51.80	0	1,620	0.00%
2020/07/27	0	0.00	1	48.25	47.15	-1	1,537	-0.07%
2020/07/23	1	46.60	0	0.00	46.50	1	1,548	0.06%
2020/07/01	2	48.63	2	49.20	49.35	0	1,510	0.00%
2020/06/24	0	0.00	10	49.00	48.55	-10	1,482	-0.67%
2020/06/23	0	0.00	10	48.95	48.85	-10	1,479	-0.68%
2020/06/22	0	0.00	4	49.24	48.90	-4	1,467	-0.27%
2020/06/18	0	0.00	1	50.40	50.40	-1	1,456	-0.07%
2020/06/12	1	49.70	0	0.00	50.30	1	1,424	0.07%
2020/06/11	7	52.01	0	0.00	51.40	7	1,420	0.49%
2020/06/10	18	50.20	0	0.00	51.50	18	1,362	1.32%
2020/06/08	0	0.00	24	51.62	51.10	-24	1,349	-1.78%
2020/06/05	1	52.70	4	52.80	52.20	-3	1,332	-0.23%
2020/06/03	24	51.38	1	51.90	51.90	23	1,291	1.78%
2020/06/02	4	52.55	4	54.80	52.00	0	1,268	0.00%
2020/06/01	3	50.35	0	0.00	50.00	3	1,152	0.26%
2020/05/29	2	51.50	1	52.00	50.70	1	1,145	0.09%
2020/05/19	0	0.00	2	48.95	48.95	-2	1,093	-0.18%
2020/05/18	2	51.90	0	0.00	50.60	2	1,091	0.18%
2020/05/11	0	0.00	1	51.20	52.60	-1	1,067	-0.09%
2020/05/08	1	50.00	0	0.00	52.80	1	1,125	0.09%
2020/05/07	1	49.60	0	0.00	48.00	1	1,066	0.09%
2020/05/05	2	51.90	4	51.85	49.25	-2	1,027	-0.19%
2020/05/04	3	48.53	1	49.90	50.00	2	955	0.21%
2020/04/13	2	44.50	5	43.94	44.00	-3	900	-0.33%
2020/04/10	2	40.40	0	0.00	42.55	2	878	0.23%
2020/04/09	1	37.30	0	0.00	38.70	1	880	0.11%
2020/03/09	0	0.00	1	55.60	54.00	-1	894	-0.11%
2020/02/27	0	0.00	1	60.80	59.00	-1	873	-0.11%
2020/02/20	1	63.00	0	0.00	62.70	1	813	0.12%
2020/02/14	1	66.00	0	0.00	64.60	1	799	0.13%
2020/02/12	8	63.70	8	64.70	63.70	0	754	0.00%
2020/02/11	1	61.00	1	62.40	63.00	0	710	0.00%
2020/02/04	1	52.00	0	0.00	51.90	1	598	0.17%
2020/01/30	0	0.00	50	56.98	56.80	-50	798	-6.26%
2020/01/10	30	62.40	0	0.00	62.60	30	881	3.40%
2020/01/03	0	0.00	1	67.10	65.40	-1	826	-0.12%
2019/11/25	0	0.00	0.3	63.50	63.70	-0.3	1,012	-0.03%
2019/11/05	1	68.10	0	0.00	67.80	1	1,178	0.08%
2019/11/04	0	0.00	1	68.40	68.20	-1	1,225	-0.08%
2019/10/29	4	74.52	0	0.00	70.00	4	1,285	0.31%
2019/10/28	1	71.20	0	0.00	72.20	1	1,133	0.09%
2019/10/18	0	0.00	1	66.30	66.00	-1	1,074	-0.09%
2019/10/14	1	67.80	1	68.80	67.20	0	1,047	0.00%
2019/10/08	1	68.00	0	0.00	67.90	1	1,096	0.09%
2019/10/07	0	0.00	1	66.50	66.90	-1	1,262	-0.08%
2019/10/04	3	65.20	3	65.47	65.40	0	1,370	0.00%
2019/10/03	1	64.00	0	0.00	64.60	1	1,407	0.07%
2019/10/02	1	63.70	0	0.00	62.40	1	1,459	0.07%
2019/09/27	0	0.00	1	59.20	60.60	-1	1,441	-0.07%
2019/09/23	0	0.00	1	68.30	68.00	-1	1,403	-0.07%
2019/09/06	1	69.40	1	69.00	69.30	0	2,003	0.00%
2019/09/04	1	69.00	1	69.50	69.00	0	2,032	0.00%
2019/09/03	0	0.00	1	69.90	69.20	-1	2,036	-0.05%
2019/08/14	20	76.30	0	0.00	71.40	20	2,048	0.98%
2019/08/08	0	0.00	5	77.00	76.30	-5	2,124	-0.24%
2019/08/07	1	77.00	0	0.00	76.30	1	2,215	0.05%
2019/08/05	3	77.23	4	77.85	78.10	-1	2,387	-0.04%
2019/08/02	4	80.30	2	76.40	76.00	2	2,383	0.08%
2019/07/30	2	76.80	2	80.50	76.80	0	2,352	0.00%
2019/07/29	1	81.10	1	80.70	79.70	0	2,370	0.00%
2019/07/12	1	80.50	1	81.50	80.20	0	2,520	0.00%
2019/07/11	3	88.20	3	87.80	85.00	0	2,417	0.00%
2019/07/10	14	84.24	10	84.96	87.40	4	2,238	0.18%
2019/07/09	6	82.22	8	80.36	79.50	-2	2,132	-0.09%
2019/07/08	9	80.38	24	80.81	81.70	-15	2,117	-0.71%
2019/07/05	0	0.00	20	77.38	77.90	-20	2,078	-0.96%
2019/07/04	0	0.00	4	77.90	77.90	-4	2,170	-0.18%
2019/06/28	0	0.00	2	77.80	77.80	-2	2,720	-0.07%
2019/06/27	8	82.90	0	0.00	80.00	8	2,754	0.29%
2019/06/26	32	79.89	0	0.00	81.10	32	2,769	1.16%
2019/06/21	8	80.15	14	81.30	79.50	-6	2,915	-0.21%
2019/06/20	3	78.30	3	77.77	78.00	0	2,763	0.00%
2019/06/19	2	77.00	2	75.90	76.00	0	2,715	0.00%
2019/06/18	3	76.00	45	78.68	76.00	-42	2,719	-1.54%
2019/06/17	1	72.50	1	72.80	72.90	0	2,678	0.00%
2019/06/14	2	69.70	2	70.70	69.70	0	2,680	0.00%
2019/06/11	1	68.60	0	0.00	68.60	1	2,663	0.04%
2019/06/04	0	0.00	2	69.10	69.10	-2	2,677	-0.07%
2019/06/03	4	73.00	3	72.40	72.10	1	2,669	0.04%
2019/05/31	2	70.40	3	71.17	71.60	-1	2,673	-0.04%
2019/05/30	2	70.10	3	72.03	72.10	-1	2,703	-0.04%
2019/05/29	5	72.80	2	71.60	71.60	3	2,705	0.11%
2019/05/28	5	73.60	4	74.95	75.00	1	2,701	0.04%
2019/05/24	2	69.50	2	67.70	67.70	0	2,698	0.00%
2019/05/23	0	0.00	5	67.10	67.90	-5	2,724	-0.18%
2019/05/22	4	70.53	4	68.70	68.70	0	2,770	0.00%
2019/05/21	2	68.30	2	68.20	68.20	0	2,819	0.00%
2019/05/20	0	0.00	2	69.30	69.90	-2	2,976	-0.07%
2019/05/17	41	68.08	0	0.00	67.80	41	3,038	1.35%
2019/05/16	6	74.20	4	73.45	73.20	2	3,008	0.07%
2019/05/15	17	77.61	11	75.48	73.80	6	3,107	0.19%
2019/05/14	4	73.95	63	75.00	75.80	-59	3,044	-1.94%
2019/05/10	3	66.10	3	69.50	66.10	0	2,822	0.00%
2019/05/09	0	0.00	2	69.80	68.00	-2	2,808	-0.07%
2019/05/07	2	68.60	2	68.40	68.60	0	2,790	0.00%
2019/05/03	2	68.90	0	0.00	67.80	2	2,821	0.07%
2019/04/23	0	0.00	2	70.00	70.10	-2	2,980	-0.07%
2019/04/19	2	70.05	0	0.00	69.00	2	2,978	0.07%
2019/04/17	1	73.50	0	0.00	73.20	1	3,017	0.03%
2019/04/15	0	0.00	2	73.70	74.50	-2	3,037	-0.07%
2019/04/12	6	71.58	4	72.38	71.90	2	3,034	0.07%
2019/04/11	2	73.10	2	73.80	73.50	0	3,027	0.00%
2019/04/10	5	73.26	5	75.82	72.90	0	3,024	0.00%
2019/04/09	11	81.37	5	82.00	81.00	6	2,995	0.20%
2019/04/08	12	82.64	15	83.63	83.40	-3	3,035	-0.10%
2019/04/03	3	77.90	3	76.80	79.30	0	2,943	0.00%
2019/03/29	4	69.60	4	68.80	69.60	0	3,202	0.00%
2019/03/28	1	70.00	3	69.87	68.20	-2	3,261	-0.06%
2019/03/27	2	68.00	0	0.00	67.90	2	3,153	0.06%
2019/03/26	2	69.55	0	0.00	69.00	2	3,159	0.06%
2019/03/22	1	70.00	8	71.34	68.50	-7	3,151	-0.22%
2019/03/21	4	70.50	4.1	70.35	69.40	-0.1	3,124	0.00%
2019/03/20	22	70.85	17	69.75	68.70	5	3,073	0.16%
2019/03/15	0	0.00	2	63.40	63.40	-2	2,877	-0.07%
2019/03/12	0	0.00	2	65.80	65.20	-2	2,893	-0.07%
2019/03/07	0	0.00	1	63.70	63.50	-1	2,924	-0.03%
2019/03/06	1	66.40	0	0.00	66.60	1	2,962	0.03%
2019/03/05	2	68.90	0	0.00	66.10	2	3,018	0.07%
2019/02/27	0	0.00	1	63.80	64.50	-1	2,984	-0.03%
2019/02/26	0	0.00	4	67.73	65.80	-4	2,978	-0.13%
2019/02/25	1	69.90	1	69.20	68.80	0	3,000	0.00%
2019/02/21	2	70.00	10	70.00	69.60	-8	2,964	-0.27%
2019/02/20	7	69.73	15	69.30	68.70	-8	2,922	-0.27%
2019/02/19	24	70.44	20	70.60	68.40	4	2,892	0.14%
2019/02/18	12	65.49	15.1	66.21	67.80	-3.1	2,736	-0.11%
2019/02/15	8	62.54	8	62.19	61.70	0	2,665	0.00%
2019/02/14	13	65.85	8	66.14	64.10	5	2,651	0.19%
2019/02/13	0	0.00	1	63.20	63.20	-1	2,495	-0.04%
2019/01/30	1	57.00	0	0.00	57.00	1	2,544	0.04%
2019/01/29	1	57.10	0	0.00	57.00	1	2,570	0.04%
2019/01/25	1	59.70	1	61.10	58.50	0	2,728	0.00%
2019/01/24	4	59.45	3	59.40	59.50	1	2,718	0.04%
2019/01/22	0	0.00	2	58.20	57.10	-2	2,681	-0.07%
2019/01/21	3	58.10	0	0.00	57.40	3	2,675	0.11%
2019/01/18	5	59.48	10	59.53	59.00	-5	2,658	-0.19%
2019/01/17	3	57.80	4	57.30	57.10	-1	2,570	-0.04%
2019/01/11	3	52.40	4	52.45	53.50	-1	2,484	-0.04%
2019/01/10	0	0.00	3	53.90	54.40	-3	2,453	-0.12%
2019/01/09	3.3	54.83	0	0.00	54.10	3.3	2,461	0.13%
2019/01/08	1	51.90	1	52.40	52.80	0	2,471	0.00%
2019/01/07	3	53.07	3	52.40	52.90	0	2,467	0.00%
2019/01/04	0	0.00	1	51.10	50.80	-1	2,465	-0.04%
2019/01/02	3	56.33	2	54.95	54.50	1	2,451	0.04%
2018/12/28	2	54.40	2	55.60	56.60	0	2,435	0.00%
2018/12/27	2	57.10	2	58.15	55.20	0	2,398	0.00%
2018/12/26	4	59.50	3	59.37	56.40	1	2,310	0.04%
2018/12/25	14	63.76	11	63.94	62.60	3	2,180	0.14%
2018/12/24	1	57.00	7	59.60	61.10	-6	1,941	-0.31%
2018/12/22	3	56.63	6	57.18	55.60	-3	1,804	-0.17%
2018/12/21	0	0.00	4	50.90	52.50	-4	1,708	-0.23%
2018/12/19	5	47.30	5	48.45	47.30	0	1,702	0.00%
2018/12/12	1	47.85	0	0.00	47.80	1	1,759	0.06%
2018/12/06	1	51.20	0	0.00	48.00	1	1,802	0.06%
2018/12/05	3	51.10	0	0.00	51.30	3	1,807	0.17%
2018/12/04	3	52.50	0	0.00	52.50	3	1,816	0.17%
2018/12/03	0	0.00	9	53.48	53.00	-9	1,827	-0.49%
2018/11/30	1	51.10	1	51.20	51.40	0	1,836	0.00%
2018/11/29	5	52.90	6	54.03	51.00	-1	1,863	-0.05%
2018/11/28	6	51.80	0	0.00	51.20	6	1,826	0.33%
2018/11/12	0	0.00	1	47.70	48.40	-1	2,167	-0.05%
2018/11/09	2	48.55	3	48.75	48.70	-1	2,215	-0.05%
2018/11/06	1	47.00	3	47.33	46.75	-2	2,204	-0.09%
2018/11/05	1	49.60	0	0.00	48.95	1	2,190	0.05%
2018/11/02	26	50.39	25	51.04	51.40	1	2,166	0.05%
2018/11/01	4	45.10	0	0.00	46.75	4	2,038	0.20%
2018/10/30	0	0.00	0.2	40.80	40.80	-0.2	2,073	-0.01%
2018/10/26	1	44.75	0	0.00	41.50	1	2,131	0.05%
2018/10/24	0	0.00	2	48.63	48.15	-2	2,158	-0.09%
2018/10/22	0	0.00	1	48.60	50.80	-1	2,276	-0.04%
2018/10/17	6	52.00	6	53.60	52.00	0	2,557	0.00%
2018/10/16	1	53.20	0	0.00	52.00	1	2,571	0.04%
2018/10/15	1	50.10	0	0.00	49.90	1	2,556	0.04%
2018/10/12	1	48.90	0	0.00	50.80	1	2,625	0.04%
2018/10/11	0	0.00	1	48.35	48.25	-1	2,763	-0.04%
2018/10/08	1	56.40	11	56.48	55.30	-10	2,836	-0.35%
2018/10/05	2	60.30	6	60.00	58.20	-4	2,839	-0.14%
2018/10/01	4	68.00	5	70.14	68.00	-1	2,901	-0.03%
2018/09/28	2	71.60	2	73.15	70.10	0	2,966	0.00%
2018/09/27	3	69.50	3	71.07	70.00	0	3,110	0.00%
2018/09/26	2	69.40	2	67.50	67.50	0	3,063	0.00%
2018/09/25	2	65.95	80	65.70	66.70	-78	3,051	-2.56%
2018/09/21	2	68.80	0	0.00	67.80	2	3,045	0.07%
2018/09/19	21	65.50	1	66.00	65.00	20	3,007	0.66%
2018/09/14	0	0.00	3	71.43	73.20	-3	3,094	-0.10%
2018/09/12	1	74.90	1	71.60	71.60	0	3,144	0.00%
2018/09/10	0	0.00	1	74.20	71.50	-1	3,144	-0.03%
2018/09/06	51	81.75	0	0.00	81.00	51	3,167	1.61%
2018/09/04	12	88.58	12	89.88	88.50	0	3,171	0.00%
2018/09/03	12	89.38	10	90.29	88.50	2	3,249	0.06%
2018/08/31	7	90.77	8	91.53	88.20	-1	3,279	-0.03%
2018/08/30	17	89.82	11	89.46	87.70	6	3,228	0.19%
2018/08/29	6	84.50	5	86.64	89.90	1	3,273	0.03%
2018/08/28	4	82.85	4	82.80	81.80	0	3,330	0.00%
2018/08/27	2	80.30	4	81.75	81.80	-2	3,371	-0.06%
2018/08/24	3	81.40	1	80.60	79.60	2	3,432	0.06%
2018/08/23	1	82.40	1	83.20	81.60	0	3,532	0.00%
2018/08/22	6	82.42	1	84.10	81.50	5	3,609	0.14%
2018/08/21	0	0.00	2	78.60	81.00	-2	3,594	-0.06%
2018/08/17	5	89.00	0	0.00	82.80	5	3,577	0.14%
2018/08/14	20	98.95	0	0.00	97.80	20	3,615	0.55%
2018/08/13	0	0.00	10	107.50	107.50	-10	3,632	-0.28%
2018/08/10	1	138.00	1	137.50	136.00	0	3,675	0.00%
2018/08/03	20	144.00	0	0.00	142.00	20	4,055	0.49%
2018/07/31	2	145.50	0	0.00	144.00	2	4,278	0.05%
2018/07/30	20	143.00	2	146.00	142.50	18	4,266	0.42%
2018/07/27	25	147.66	3	147.33	147.50	22	4,229	0.52%
2018/07/26	18	152.28	16	146.22	144.50	2	4,175	0.05%
2018/07/25	5	149.80	6	147.67	151.00	-1	4,059	-0.02%
2018/07/20	1	136.00	12	133.79	130.50	-11	3,915	-0.28%
2018/07/19	21	139.00	20	140.00	140.00	1	3,891	0.03%
2018/07/18	30	135.38	20	135.93	140.00	10	3,829	0.26%
2018/07/17	0	0.00	1	129.50	131.00	-1	3,711	-0.03%
2018/07/16	0	0.00	1	120.50	119.50	-1	3,613	-0.03%
2018/07/13	1	124.00	0	0.00	120.00	1	3,634	0.03%
2018/07/11	1	118.00	0	0.00	122.00	1	4,061	0.02%
2018/07/09	0	0.00	1	119.50	119.50	-1	4,169	-0.02%
2018/07/06	11	128.09	9	128.06	128.00	2	4,224	0.05%
2018/07/05	4	129.63	7	129.50	125.00	-3	4,153	-0.07%
2018/07/04	2	120.00	0	0.00	123.00	2	3,956	0.05%
2018/06/27	1	123.50	2	124.75	123.00	-1	3,892	-0.03%
2018/06/26	1	123.00	0	0.00	123.00	1	3,858	0.03%
2018/06/22	0	0.00	2	132.25	130.00	-2	3,758	-0.05%
2018/06/19	0	0.00	2	150.00	149.00	-2	4,048	-0.05%
2018/06/14	1	145.00	8	144.00	145.00	-7	4,140	-0.17%
2018/06/13	2	156.50	0	0.00	150.50	2	4,117	0.05%
2018/06/12	3	160.00	5	160.20	156.50	-2	4,086	-0.05%
2018/06/11	2	164.75	0	0.00	163.50	2	4,045	0.05%
2018/06/08	2	166.75	3	164.83	165.00	-1	3,959	-0.03%
2018/06/07	1	167.00	1	166.00	162.00	0	3,906	0.00%
2018/06/06	8	166.63	4	165.00	165.00	4	3,866	0.10%
2018/06/05	4	163.75	3	165.50	169.00	1	3,737	0.03%
2018/06/01	0	0.00	2	143.00	152.00	-2	3,588	-0.06%
2018/05/31	2	154.50	3	153.67	143.00	-1	3,520	-0.03%
2018/05/28	3	146.00	5	145.60	145.00	-2	3,324	-0.06%
2018/05/25	1	145.50	1	146.50	143.50	0	3,335	0.00%
2018/05/24	14	141.57	12	142.13	143.50	2	3,291	0.06%
2018/05/22	8	172.88	8	169.25	167.00	0	3,275	0.00%
2018/05/21	0	0.00	1	167.50	166.00	-1	3,266	-0.03%
2018/05/17	2	158.00	2	161.25	157.50	0	3,751	0.00%
2018/05/16	4	165.00	5	163.20	162.00	-1	3,886	-0.03%
2018/05/15	5	157.00	0	0.00	159.00	5	3,991	0.13%
2018/05/14	4	151.25	3	159.67	147.50	1	4,003	0.02%
2018/05/11	7	164.79	24	162.58	162.00	-17	4,077	-0.42%
2018/05/10	26	185.27	9	181.72	180.00	17	4,111	0.41%
2018/05/09	2	168.50	0	0.00	176.00	2	3,853	0.05%
2018/05/04	6	167.00	0	0.00	167.00	6	3,997	0.15%
2018/04/25	0	0.00	1	153.00	178.50	-1	4,295	-0.02%
2018/04/24	1	165.50	0	0.00	163.00	1	4,496	0.02%
2018/04/23	1	181.00	6	181.00	181.00	-5	4,843	-0.10%
2018/04/19	0	0.00	10	250.00	211.50	-10	5,128	-0.19%
2018/04/18	22	235.98	11	240.09	235.00	11	5,335	0.21%
2018/04/17	3	266.83	0	0.00	249.50	3	5,068	0.06%
2018/04/16	2	289.00	33	290.27	277.00	-31	4,999	-0.62%
2018/04/13	4	342.00	39	313.55	307.50	-35	4,988	-0.70%
2018/04/12	13	374.81	4	373.00	341.50	9	4,988	0.18%
2018/04/11	1	407.00	48	372.27	376.00	-47	5,041	-0.93%
2018/04/10	5	409.20	0	0.00	399.00	5	5,221	0.10%
2018/04/09	0	0.00	1	391.00	415.00	-1	5,352	-0.02%
2018/04/03	0	0.00	11	415.00	415.00	-11	5,411	-0.20%
2018/04/02	1	384.00	0	0.00	380.00	1	5,440	0.02%
2018/03/28	9	358.78	0	0.00	350.00	9	5,507	0.16%
2018/03/27	14	379.50	0	0.00	372.00	14	5,535	0.25%
2018/03/26	11	408.27	51	381.49	369.00	-40	5,587	-0.72%
2018/03/23	28	370.34	21	360.90	388.50	7	5,446	0.13%
2018/03/22	3	349.67	7	355.07	353.50	-4	5,351	-0.07%
2018/03/21	23	357.72	4	346.25	342.00	19	5,287	0.36%
2018/03/19	72	284.67	0	0.00	297.00	72	5,179	1.39%
2018/03/16	5	275.00	10	272.00	270.00	-5	5,184	-0.10%
2018/03/14	1	276.00	0	0.00	295.00	1	5,245	0.02%
2018/03/05	0	0.00	1.1	304.63	305.00	-1.1	6,048	-0.02%
2018/03/02	0	0.00	76	291.21	305.00	-76	6,125	-1.24%
2018/03/01	10	288.75	0	0.00	277.50	10	6,177	0.16%
2018/02/27	15	309.00	6	270.67	308.00	9	6,183	0.15%
2018/02/26	1	286.00	0	0.00	286.00	1	6,154	0.02%
2018/02/22	18	232.94	16	231.13	236.50	2	6,229	0.03%
2018/02/21	0	0.00	1	208.00	215.00	-1	6,185	-0.02%
2018/02/12	53	191.18	125	190.91	195.50	-72	6,108	-1.18%	大賣/
2018/02/09	9	173.94	8	176.81	178.00	1	5,806	0.02%
2018/02/08	16	152.56	6	158.42	162.00	10	5,565	0.18%
2018/02/07	62	166.65	39	164.54	161.50	23	5,401	0.43%
2018/02/06	7	159.43	29	158.57	157.50	-22	5,232	-0.42%
2018/02/05	22	185.50	23	183.07	175.00	-1	5,153	-0.02%
2018/02/02	34	181.03	17	184.26	191.00	17	4,990	0.34%
2018/02/01	17	169.82	31	173.63	174.00	-14	4,841	-0.29%
2018/01/31	44	167.28	0	0.00	170.50	44	4,806	0.92%
2018/01/30	44	178.08	2	177.00	176.50	42	4,760	0.88%
2018/01/29	29	162.72	16	170.47	174.00	13	4,697	0.28%
2018/01/26	7	150.86	44	155.09	158.50	-37	4,640	-0.80%
2018/01/25	6	151.50	2	141.50	144.50	4	4,582	0.09%
2018/01/24	4	149.25	10	155.40	147.00	-6	4,520	-0.13%
2018/01/23	3	135.17	42	141.27	143.00	-39	4,436	-0.88%
2018/01/22	27	127.04	3	127.33	130.00	24	4,367	0.55%
2018/01/19	111	128.05	44	127.69	126.50	67	4,344	1.54%	大買/
2018/01/18	8	138.06	4	137.00	140.50	4	4,263	0.09%
2018/01/17	5	135.80	15	133.80	135.50	-10	4,042	-0.25%
2018/01/16	10	130.20	13	131.65	134.00	-3	3,690	-0.08%
2018/01/15	10	115.50	40	115.81	122.00	-30	3,563	-0.84%
2018/01/12	36	106.61	174	107.80	111.00	-138	3,374	-4.09%	大賣/鉅額交易
2018/01/11	1	101.00	20	101.00	101.00	-19	3,179	-0.60%
2018/01/10	27	92.51	5	92.74	92.00	22	3,152	0.70%
2018/01/09	5	93.52	7	92.67	93.20	-2	3,088	-0.06%
2018/01/08	8	96.36	8	96.04	92.00	0	3,018	0.00%
2018/01/05	55	94.06	40	90.56	94.90	15	2,944	0.51%
2018/01/04	32	92.28	21	91.77	87.70	11	2,848	0.39%
2018/01/03	33	84.65	4	87.80	88.40	29	2,705	1.07%
2018/01/02	72	76.40	1.1	75.31	80.40	70.9	2,579	2.75%