訊芯-KY (6451)-富邦-新竹券商分點個股進出

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
147.0
漲跌
▲3.0
漲幅
+2.08%
成交量
1,141張
產業
上市半導體類股
374人加入追蹤

立即追蹤
本地時間:13:30(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

訊芯-KY (6451)籌碼相關－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/04/22	2.3	148.93	5	144.00	144.00	-2.7	4,055	-0.07%
2024/04/19	1	153.00	1	154.50	149.50	0	4,263	0.00%
2024/04/18	3.5	158.01	3	157.83	156.00	0.5	4,547	0.01%
2024/04/17	2	158.00	0	0.00	155.00	2	4,729	0.04%
2024/04/16	1	153.50	1	154.50	156.00	0	4,788	0.00%
2024/04/15	2	158.50	2.2	157.23	156.50	-0.2	4,796	0.00%
2024/04/12	4	167.75	2.2	165.18	164.50	1.8	4,839	0.04%
2024/04/11	1	168.00	2	166.00	166.00	-1	4,849	-0.02%
2024/04/10	5.1	171.48	3	170.67	168.00	2.1	4,842	0.04%
2024/04/09	1	168.50	0.3	168.54	168.00	0.7	4,824	0.01%
2024/04/08	3	172.00	4	170.75	170.00	-1	4,804	-0.02%
2024/04/03	4	174.13	18	173.94	174.50	-14	4,789	-0.29%
2024/04/02	8	176.00	4	174.00	174.00	4	4,780	0.08%
2024/04/01	6	178.75	4	180.50	179.00	2	4,754	0.04%
2024/03/29	21.1	179.93	3	177.83	176.50	18.1	4,731	0.38%
2024/03/28	47	187.36	8	190.00	185.00	39	4,685	0.83%
2024/03/27	4	192.50	5	191.20	190.50	-1	4,665	-0.02%
2024/03/26	7	194.43	4	190.25	193.00	3	4,666	0.06%
2024/03/25	6	204.00	4	205.13	199.00	2	4,660	0.04%
2024/03/22	4	200.75	2.3	200.13	200.00	1.7	4,640	0.04%
2024/03/21	1	194.50	1	196.50	198.00	0	4,625	0.00%
2024/03/20	4	195.38	5	195.00	193.00	-1	4,622	-0.02%
2024/03/19	2	213.99	5.2	207.24	202.00	-3.1	4,611	-0.07%
2024/03/18	1	189.50	5	193.40	200.00	-4	4,539	-0.09%
2024/03/15	8.2	188.57	2	191.00	185.50	6.2	4,549	0.14%
2024/03/14	29	192.21	2	192.25	188.50	27	4,533	0.60%
2024/03/13	11.3	206.83	9.2	210.56	201.00	2.1	4,499	0.05%
2024/03/12	4.2	205.34	2	202.25	206.50	2.2	4,414	0.05%
2024/03/11	7.1	201.31	5	191.50	205.00	2.1	4,396	0.05%
2024/03/08	7.4	198.22	18	194.92	189.50	-10.7	4,359	-0.24%
2024/03/07	9.9	207.69	4	205.63	202.00	5.9	4,337	0.14%
2024/03/06	5	210.50	2	210.00	207.00	3	4,378	0.07%
2024/03/05	17	204.32	20.5	207.09	206.50	-3.5	4,383	-0.08%
2024/03/04	16.1	205.88	17	207.85	203.00	-0.9	4,512	-0.02%
2024/03/01	26	215.10	15.1	216.05	208.00	10.9	4,505	0.24%
2024/02/29	6	216.67	4	215.63	219.50	2	4,502	0.04%
2024/02/27	77.2	222.56	12	229.96	217.00	65.2	4,487	1.45%
2024/02/26	9	224.50	25	220.16	220.00	-16	4,374	-0.37%
2024/02/23	8.1	220.22	6	221.83	220.50	2.1	4,444	0.05%
2024/02/22	31.5	227.66	23	224.52	224.00	8.5	4,497	0.19%
2024/02/21	3.1	208.34	12.1	214.13	216.50	-9	4,346	-0.21%
2024/02/20	8	193.94	125.1	198.13	197.00	-117.1	4,299	-2.72%	大賣/鉅額交易
2024/02/19	2.1	180.69	2	181.50	180.50	0.1	4,296	0.00%
2024/02/16	14	190.82	2	190.00	182.50	12	4,364	0.27%
2024/02/15	7.5	187.43	2	189.50	190.50	5.5	4,382	0.13%
2024/02/05	8	188.81	4	187.00	187.00	4	4,318	0.09%
2024/02/02	8.1	188.86	16	188.38	186.50	-7.9	4,281	-0.18%
2024/02/01	109	186.02	3	186.00	184.50	106	4,264	2.49%	大買/鉅額交易
2024/01/31	6.2	188.76	4	188.75	187.50	2.2	4,185	0.05%
2024/01/30	30	181.87	8	187.19	187.00	22	4,075	0.54%
2024/01/29	3	183.33	4	183.38	182.00	-1	3,976	-0.03%
2024/01/26	4	174.63	8	173.31	173.00	-4	3,950	-0.10%
2024/01/25	1	176.00	0	0.00	174.00	1	3,992	0.03%
2024/01/24	4.4	185.66	1	179.00	180.00	3.4	3,991	0.08%
2024/01/23	13	185.65	37	184.89	183.50	-24	3,994	-0.60%
2024/01/22	2	182.00	86.2	183.00	183.00	-84.2	3,980	-2.11%
2024/01/19	2.2	186.40	0	0.00	183.00	2.2	3,996	0.06%
2024/01/18	5.9	187.54	4	186.63	187.50	1.9	4,024	0.05%
2024/01/17	6	187.08	8.2	186.35	190.00	-2.2	4,041	-0.05%
2024/01/16	5.7	185.61	12.2	183.49	181.00	-6.5	3,969	-0.16%
2024/01/15	22.1	193.86	24.1	193.27	197.50	-2	3,835	-0.05%
2024/01/12	20.2	182.95	36	184.85	188.50	-15.8	3,675	-0.43%
2024/01/11	25	169.94	45.2	169.50	175.00	-20.2	3,455	-0.58%
2024/01/10	7.1	161.70	9	158.89	159.50	-2	3,333	-0.06%
2024/01/09	63	153.22	2	155.48	152.00	61	3,380	1.80%
2024/01/08	61.1	153.98	3	157.17	155.50	58.1	3,398	1.71%
2024/01/05	0	0.00	2	149.00	149.00	-2	3,435	-0.06%
2024/01/04	2	142.50	1	140.00	143.00	1	3,579	0.03%
2024/01/03	1	136.00	5	141.00	142.00	-4	3,755	-0.11%
2024/01/02	8	139.00	0	0.00	138.50	8	4,103	0.19%
2023/12/29	0	0.00	2	138.50	138.50	-2	4,574	-0.04%
2023/12/27	1	142.50	1	144.00	142.00	0	5,143	0.00%
2023/12/26	5	145.00	0	0.00	143.50	5	5,271	0.09%
2023/12/25	15.1	146.82	0	0.00	144.50	15.1	5,390	0.28%
2023/12/22	0	0.00	1	149.00	148.00	-1	5,610	-0.02%
2023/12/21	9.1	148.03	1	147.00	150.50	8.1	5,800	0.14%
2023/12/20	36	149.50	1	147.50	150.50	35	5,911	0.59%
2023/12/19	3	142.33	0	0.00	143.50	3	6,037	0.05%
2023/12/18	17	143.12	0	0.00	142.00	17	6,194	0.27%
2023/12/14	1	146.50	0	0.00	147.50	1	6,379	0.02%
2023/12/13	2	145.00	1.2	146.50	144.50	0.8	6,609	0.01%
2023/12/12	1	153.50	1	152.50	147.00	0	6,784	0.00%
2023/12/07	0.1	153.00	2	156.00	153.00	-1.9	7,066	-0.03%
2023/12/06	0	0.00	3	156.17	156.00	-3	7,173	-0.04%
2023/12/05	1	159.00	9	158.00	158.00	-8	7,179	-0.11%
2023/12/04	13	156.58	26	158.63	157.50	-13	7,166	-0.18%
2023/12/01	12	164.42	15	164.53	164.00	-3	7,113	-0.04%
2023/11/30	1	166.50	2.2	163.55	163.00	-1.2	7,023	-0.02%
2023/11/29	20.2	165.74	19.3	167.49	165.00	0.9	6,967	0.01%
2023/11/28	1	159.00	52	159.60	159.50	-51	6,781	-0.75%
2023/11/27	2.1	157.48	6	159.92	156.00	-3.9	6,741	-0.06%
2023/11/24	1.1	159.89	1	161.00	162.50	0.1	6,668	0.00%
2023/11/22	22	160.89	16	160.16	160.50	6	6,548	0.09%
2023/11/21	28.4	151.86	33	157.02	160.50	-4.6	6,403	-0.07%
2023/11/20	25	148.92	4	147.88	146.00	21	6,235	0.34%
2023/11/17	35	145.37	33	147.36	148.50	2	6,141	0.03%
2023/11/16	4.1	142.43	8	141.31	144.50	-3.9	6,048	-0.06%
2023/11/15	17.1	136.99	18	137.94	135.00	-0.9	5,923	-0.02%
2023/11/14	17	132.38	4	130.13	130.50	13	5,823	0.22%
2023/11/13	1	129.50	3	129.50	129.50	-2	5,716	-0.03%
2023/11/10	1	117.00	3	117.33	118.00	-2	5,700	-0.04%
2023/11/09	1.1	118.44	7	117.64	119.50	-5.9	5,680	-0.10%
2023/11/07	1	123.00	1	121.52	122.00	0	5,611	0.00%
2023/11/06	0	0.00	1	126.00	125.50	-1	5,594	-0.02%
2023/11/03	2	124.75	1	124.00	123.50	1	5,585	0.02%
2023/11/02	8	126.50	7	126.50	126.50	1	5,562	0.02%
2023/10/30	1	130.50	4	132.01	130.50	-3	5,435	-0.06%
2023/10/27	7	133.21	12	134.42	133.00	-5	5,397	-0.09%
2023/10/26	6	140.42	8	138.75	136.00	-2	5,360	-0.04%
2023/10/25	8	148.38	5	148.60	145.00	3	5,272	0.06%
2023/10/24	7.4	149.01	0	0.00	149.00	7.4	5,181	0.14%
2023/10/23	1	152.50	1	148.00	148.00	0	5,131	0.00%
2023/10/20	5.2	147.42	3	149.00	151.50	2.2	5,123	0.04%
2023/10/19	6	151.75	8	152.25	153.00	-2	5,105	-0.04%
2023/10/18	8	148.56	4	148.00	149.00	4	5,046	0.08%
2023/10/17	11.3	153.38	21	151.98	150.50	-9.7	5,071	-0.19%
2023/10/16	3.1	150.07	3	150.83	151.00	0.1	4,957	0.00%
2023/10/13	23	152.98	11	151.09	150.00	12	4,912	0.24%
2023/10/12	206	151.99	23	151.28	151.00	183	4,824	3.79%	大買/鉅額交易
2023/10/11	34	147.96	53.3	147.68	145.50	-19.3	4,653	-0.42%
2023/10/06	54.2	161.17	566	162.51	157.50	-511.8	4,474	-11.44%	大賣/鉅額交易
2023/10/05	229.4	169.65	30	173.38	170.50	199.4	4,125	4.83%	大買/鉅額交易
2023/10/04	27	156.96	269	159.01	163.00	-242	3,664	-6.60%	大賣/鉅額交易
2023/10/03	234	152.68	15.1	160.21	163.00	218.9	3,208	6.82%	大買/鉅額交易
2023/10/02	185	138.79	131	142.71	148.50	54	3,116	1.73%	大買/大賣/
2023/09/28	18	136.81	32	135.94	135.00	-14	2,998	-0.47%
2023/09/27	24	140.94	24	140.96	140.00	0	2,951	0.00%
2023/09/26	14	143.00	20	143.00	141.00	-6	2,879	-0.21%
2023/09/25	7	142.14	9	141.61	138.50	-2	2,779	-0.07%
2023/09/22	18	141.06	15	140.53	144.50	3	2,860	0.10%
2023/09/21	22	138.98	73	138.59	138.00	-51	2,775	-1.84%
2023/09/20	12	137.50	13	136.85	136.50	-1	2,625	-0.04%
2023/09/19	22	139.59	18.2	139.11	139.00	3.8	2,546	0.15%
2023/09/18	38.2	139.03	51.1	140.95	141.00	-12.9	2,414	-0.53%
2023/09/15	41	135.67	21.1	134.81	134.00	20	2,159	0.92%
2023/09/14	16	128.75	23.1	134.34	136.50	-7.1	1,952	-0.36%
2023/09/13	5	119.70	7.6	119.48	124.50	-2.6	1,733	-0.15%
2023/09/12	37.5	115.72	10	115.55	113.50	27.5	1,661	1.65%
2023/09/11	23	112.50	26.2	113.93	118.00	-3.2	1,557	-0.21%
2023/09/08	7	99.21	6.2	106.52	107.50	0.8	1,430	0.06%
2023/09/05	0	0.00	1	97.50	97.40	-1	1,392	-0.07%
2023/09/04	0	0.00	1	96.40	96.90	-1	1,391	-0.07%
2023/08/30	1	92.90	0	0.00	93.10	1	1,377	0.07%
2023/08/29	0.1	91.00	0	0.00	91.60	0.1	1,382	0.01%
2023/08/28	0.1	93.00	0	0.00	91.30	0.1	1,383	0.01%
2023/08/23	0	0.00	1	93.00	93.00	-1	1,385	-0.07%
2023/08/16	0.1	95.98	0	0.00	95.80	0.1	1,442	0.01%
2023/08/11	0.1	98.00	0	0.00	98.30	0.1	1,461	0.00%
2023/08/10	1.1	97.76	0	0.00	97.70	1.1	1,461	0.08%
2023/08/07	0.3	96.00	2	100.25	103.50	-1.7	1,428	-0.12%
2023/08/04	0	0.00	1	98.30	96.70	-1	1,411	-0.07%
2023/08/02	2	98.85	4	99.65	97.20	-2	1,404	-0.14%
2023/08/01	0	0.00	2	103.00	103.00	-2	1,389	-0.14%
2023/07/31	2	105.75	1	105.50	101.50	1	1,386	0.07%
2023/07/26	2	109.25	2	107.75	108.00	0	1,343	0.00%
2023/07/25	2	108.75	2	106.25	108.00	0	1,330	0.00%
2023/07/24	13	109.96	17.3	108.65	109.00	-4.3	1,306	-0.33%
2023/07/21	1	118.50	1	121.50	120.00	0	1,261	0.00%
2023/07/20	3.2	124.64	0	0.00	118.50	3.2	1,231	0.26%
2023/07/19	0	0.00	0.5	129.48	131.00	-0.5	1,123	-0.05%
2023/07/18	21	125.93	1	126.00	124.00	20	1,102	1.81%
2023/07/17	7	131.57	2	131.50	131.50	5	1,085	0.46%
2023/07/14	1	122.00	0	0.00	124.50	1	1,058	0.09%
2023/07/13	1	126.50	1	126.00	123.00	0	1,056	0.00%
2023/07/12	0	0.00	3	124.50	126.00	-3	1,046	-0.29%
2023/07/11	3	121.67	1	125.00	123.50	2	1,033	0.19%
2023/07/10	0	0.00	4	120.25	120.00	-4	1,019	-0.39%
2023/07/07	0	0.00	2	121.54	122.50	-2	1,001	-0.20%
2023/07/06	0	129.50	2	126.50	127.00	-2	983	-0.20%
2023/07/05	6	125.58	9	125.33	126.50	-3	965	-0.31%
2023/07/04	17	122.32	34.1	121.89	125.00	-17.1	887	-1.93%
2023/07/03	14	113.21	19	118.13	118.50	-5	726	-0.69%
2023/06/30	9	102.06	25	105.24	108.00	-16	620	-2.58%
2023/06/29	2	95.80	4.1	97.78	98.40	-2.1	405	-0.52%
2023/06/28	8	89.99	0.1	92.70	89.50	7.9	327	2.41%
2023/06/27	0	0.00	1	87.50	88.00	-1	298	-0.34%
2023/06/20	1	85.00	0	0.00	85.20	1	296	0.34%
2023/06/15	0	0.00	1	86.80	86.20	-1	295	-0.34%
2023/06/14	1	87.00	0	0.00	86.80	1	294	0.34%
2023/06/12	1	86.90	0	0.00	86.30	1	311	0.32%
2023/05/31	0.3	90.60	0	0.00	91.80	0.3	321	0.09%
2023/05/29	0	0.00	2	88.50	88.60	-2	308	-0.65%
2023/05/25	0	0.00	1	90.50	90.30	-1	298	-0.34%
2023/05/24	2	90.85	7	90.63	91.00	-5	293	-1.71%
2023/05/23	0	0.00	1	88.00	89.60	-1	274	-0.36%
2023/05/22	0	0.00	6	86.43	87.20	-6	257	-2.33%
2023/05/19	0	0.00	10.2	86.11	87.70	-10.2	241	-4.22%
2023/05/18	0	0.00	1	84.10	85.20	-1	231	-0.43%
2023/05/11	1.1	79.98	0	0.00	79.60	1.1	245	0.43%
2023/05/09	0.1	80.95	0	0.00	80.00	0.1	249	0.04%
2023/05/05	1	83.10	0	0.00	82.00	1	258	0.39%
2023/05/03	1	81.50	8	81.83	82.30	-7	272	-2.57%
2023/04/28	1	80.70	0	0.00	81.30	1	293	0.34%
2023/04/26	0.1	79.98	5	79.50	80.80	-4.9	294	-1.67%
2023/04/25	0.2	81.57	0	0.00	80.30	0.2	294	0.05%
2023/04/24	0.1	82.50	1	82.70	82.10	-1	295	-0.32%
2023/04/21	0.1	83.00	0	0.00	82.30	0.1	296	0.02%
2023/04/17	0	0.00	1	85.60	85.40	-1	300	-0.33%
2023/04/12	1	85.30	0	0.00	85.40	1	312	0.32%
2023/04/10	16	84.19	2	84.00	84.80	14	320	4.36%
2023/03/31	0.1	82.10	0	0.00	81.90	0.1	333	0.01%
2023/03/27	0	0.00	6	83.00	82.30	-6	396	-1.51%
2023/03/24	0	0.00	10	82.25	82.30	-10	415	-2.41%
2023/03/23	0	0.00	2	81.90	81.60	-2	432	-0.46%
2023/03/16	1.1	80.00	0	80.60	79.50	1	538	0.19%
2023/03/15	1.1	80.90	0	0.00	80.70	1.1	535	0.21%
2023/03/13	0	0.00	1	86.00	85.80	-1	525	-0.19%
2023/03/08	1	88.60	0	0.00	89.50	1	520	0.19%
2023/03/03	0.1	85.40	1	86.00	86.20	-1	510	-0.19%
2023/02/23	0	0.00	1	87.10	86.80	-1	519	-0.19%
2023/02/22	0	0.00	2	86.40	86.10	-2	521	-0.38%
2023/02/17	0	0.00	2	87.50	88.30	-2	521	-0.38%
2023/02/16	0	0.00	5	88.26	88.40	-5	522	-0.96%
2023/02/15	35	87.19	0	0.00	87.90	35	524	6.67%
2023/02/10	0	0.00	3	86.10	85.50	-3	515	-0.58%
2023/02/09	3	88.23	0	0.00	87.00	3	509	0.59%
2023/02/07	5	87.30	0	0.00	86.80	5	494	1.01%
2023/02/06	3	86.53	1	86.40	86.50	2	491	0.41%
2023/02/03	11	86.35	1	86.80	86.00	10	488	2.05%
2023/02/02	7	87.29	2	87.25	87.80	5	480	1.04%
2023/02/01	1	85.60	0	0.00	84.80	1	471	0.21%
2023/01/30	1	85.20	5	85.08	85.40	-4	464	-0.86%
2023/01/13	0.1	80.00	0	0.00	79.30	0.1	452	0.01%
2023/01/06	1	80.00	0	0.00	80.00	1	439	0.23%
2023/01/05	5	80.40	0	0.00	80.00	5	445	1.12%
2023/01/03	0	0.00	1	81.00	81.60	-1	439	-0.23%
2022/12/30	2	81.70	0	0.00	81.50	2	433	0.46%
2022/12/28	1	86.20	1	85.80	84.30	0	427	0.00%
2022/12/26	0	0.00	2	88.10	88.20	-2	412	-0.48%
2022/12/23	0	0.00	0	90.70	89.60	0	407	-0.01%
2022/12/22	2	93.29	1.1	95.74	92.10	1	395	0.24%
2022/12/21	0.1	94.66	2	94.50	94.30	-1.9	375	-0.51%
2022/12/20	2	94.70	6	93.85	91.50	-4	361	-1.11%
2022/12/19	0	0.00	0.1	91.50	92.50	-0.1	352	-0.02%
2022/12/16	4.1	92.53	0.1	94.50	92.10	4	349	1.13%
2022/12/15	1	93.70	8	92.31	94.00	-7	334	-2.10%
2022/12/14	7	91.64	4	92.20	92.00	3	316	0.95%
2022/12/13	0	0.00	11	90.31	90.40	-11	296	-3.71%
2022/12/12	10	90.18	17	89.42	89.40	-7	272	-2.57%
2022/12/09	4	86.68	3	86.00	86.50	1	235	0.42%
2022/12/05	0	0.00	3	82.80	82.50	-3	235	-1.27%
2022/12/02	0	82.00	0	0.00	81.60	0	234	0.00%
2022/12/01	1	79.90	0	0.00	79.90	1	234	0.43%
2022/11/30	1	79.20	0	0.00	79.40	1	237	0.42%
2022/11/25	0	78.80	0	0.00	78.00	0	245	0.00%
2022/11/24	5	79.38	0	0.00	79.30	5	249	2.01%
2022/11/21	1	77.50	0	0.00	76.40	1	252	0.40%
2022/11/18	1	80.00	0	0.00	80.00	1	245	0.41%
2022/11/17	1	81.80	0	0.00	81.80	1	246	0.41%
2022/11/16	0	81.50	0	0.00	80.00	0	247	0.00%
2022/11/15	0	0.00	8	80.85	81.40	-8	247	-3.23%
2022/11/08	0	0.00	0	85.00	83.90	0	239	0.00%
2022/11/07	0	86.00	0	0.00	84.50	0	241	0.00%
2022/10/31	0	0.00	1	79.80	79.30	-1	281	-0.36%
2022/10/28	3	80.50	0	0.00	79.30	3	280	1.07%
2022/10/13	1	82.70	0	0.00	78.30	1	263	0.38%
2022/10/11	0	0.00	0.1	85.30	85.00	-0.1	253	-0.02%
2022/10/07	1	88.01	0	0.00	88.50	1	250	0.41%
2022/10/06	0	89.16	0	0.00	89.10	0	249	0.01%
2022/09/15	0	0.00	11	92.57	90.90	-11	216	-5.08%
2022/09/14	0	90.00	0	0.00	92.10	0	214	0.00%
2022/09/13	1	92.30	1	93.00	91.50	0	208	0.00%
2022/09/12	0	93.36	1	92.00	91.50	-1	204	-0.49%
2022/09/08	0	0.00	0.1	86.90	87.80	-0.1	189	-0.03%
2022/09/02	0.1	84.00	0	0.00	85.20	0.1	179	0.03%
2022/08/31	0	0.00	1	84.50	84.70	-1	178	-0.56%
2022/08/24	1	82.00	1	81.90	81.90	0	156	0.00%
2022/08/19	0	0.00	2	79.60	79.60	-2	147	-1.36%
2022/08/17	2	78.25	0	0.00	78.40	2	145	1.37%
2022/08/12	2	79.80	2	79.60	79.60	0	145	0.00%
2022/08/11	0	0.00	2	79.30	79.30	-2	142	-1.40%
2022/08/10	2	80.70	3	80.30	80.30	-1	137	-0.73%
2022/08/09	0	0.00	2	79.00	79.00	-2	133	-1.50%
2022/08/08	4	76.85	1.1	73.94	78.80	3	117	2.51%
2022/08/04	0.1	67.50	1	68.60	68.90	-1	107	-0.88%
2022/08/03	0	0.00	3	69.40	68.60	-3	116	-2.58%
2022/08/01	1	70.20	0	0.00	70.10	1	119	0.84%
2022/07/29	0	0.00	5	69.00	69.90	-5	119	-4.18%
2022/07/28	0.1	68.04	0	0.00	67.50	0.1	119	0.08%
2022/07/22	1	72.80	0	0.00	73.30	1	120	0.83%
2022/07/15	0	0.00	1	72.10	72.40	-1	132	-0.76%
2022/07/08	1	70.60	1	70.70	70.20	0	147	0.00%
2022/07/04	1	69.10	1	70.10	68.10	0	148	0.00%
2022/06/24	0	0.00	1	77.00	77.40	-1	148	-0.68%
2022/06/23	0	0.00	2	75.10	75.00	-2	147	-1.36%
2022/06/14	0	0.00	1	80.00	81.20	-1	146	-0.68%
2022/05/24	0	0.00	2	76.40	77.20	-2	165	-1.21%
2022/05/23	1	77.30	0	0.00	77.00	1	164	0.61%
2022/05/19	0	0.00	1	73.50	73.60	-1	164	-0.61%
2022/05/18	0	0.00	1	73.40	73.00	-1	164	-0.61%
2022/05/13	1	69.00	0	0.00	70.00	1	166	0.60%
2022/05/11	3.1	67.60	0	0.00	68.20	3.1	164	1.85%
2022/05/09	0	0.00	8	71.20	70.90	-8	158	-5.04%
2022/05/03	5	73.00	0	0.00	72.60	5	157	3.17%
2022/04/27	0.1	75.00	0	0.00	73.60	0.1	158	0.03%
2022/04/26	1.1	78.75	0	0.00	78.60	1.1	152	0.69%
2022/04/21	0	0.00	66	83.88	84.10	-66	152	-43.18%
2022/04/15	0	0.00	1	87.50	86.60	-1	153	-0.65%
2022/04/14	0	0.00	2	86.80	87.00	-2	150	-1.33%
2022/04/11	0	0.00	2	80.15	80.20	-2	157	-1.27%
2022/04/07	0	0.00	2	80.85	80.70	-2	159	-1.25%
2022/03/24	0	0.00	1	84.70	84.60	-1	169	-0.59%
2022/03/23	2	84.70	1	85.30	85.40	1	178	0.56%
2022/03/21	4	85.60	2	85.70	85.50	2	194	1.03%
2022/03/18	2	86.10	0	0.00	86.10	2	206	0.97%
2022/03/17	10	86.10	2	86.35	86.50	8	211	3.78%
2022/03/16	11	83.79	1	84.20	84.30	10	214	4.67%
2022/03/15	11	82.79	0	0.00	82.80	11	212	5.17%
2022/03/14	6	83.40	0	0.00	83.40	6	215	2.79%
2022/03/11	3	81.40	0	0.00	83.30	3	252	1.19%
2022/03/08	2	78.85	37	77.31	77.00	-35	259	-13.51%
2022/03/07	2	79.45	0	0.00	79.40	2	262	0.76%
2022/03/04	1	82.20	0	0.00	82.90	1	272	0.37%
2022/03/03	1	83.30	0	0.00	83.10	1	278	0.36%
2022/02/24	0.1	83.00	9	82.50	81.50	-9	354	-2.53%
2022/02/22	2.1	84.97	0	0.00	84.40	2.1	418	0.49%
2022/02/16	0	0.00	5	86.54	86.30	-5	438	-1.14%
2022/02/14	2.1	87.31	0	0.00	86.50	2.1	443	0.46%
2022/02/10	0	0.00	4	89.93	89.60	-4	446	-0.90%
2022/02/09	3	89.90	0	0.00	89.80	3	461	0.65%
2022/01/26	0	0.00	2	88.10	87.60	-2	466	-0.43%
2022/01/24	19	88.55	0	0.00	89.00	19	471	4.03%
2022/01/21	10	90.55	0	0.00	89.90	10	483	2.07%
2022/01/19	10	91.30	0	0.00	91.20	10	488	2.05%
2022/01/18	27	91.59	0	0.00	91.40	27	489	5.52%
2022/01/14	2	89.90	0	0.00	90.40	2	488	0.41%
2022/01/13	0	0.00	1	90.30	90.10	-1	485	-0.21%
2022/01/11	1	91.70	0	0.00	90.90	1	482	0.21%
2022/01/07	3	91.70	2	91.40	91.80	1	484	0.21%
2022/01/06	4	93.60	0	0.00	92.80	4	481	0.83%
2022/01/05	1	94.40	2	94.25	94.00	-1	481	-0.21%
2022/01/03	0	0.00	0	92.50	92.20	0	481	0.00%
2021/12/30	0	0.00	1	92.70	93.00	-1	491	-0.20%
2021/12/29	2	93.00	0	0.00	93.40	2	497	0.40%
2021/12/28	1	92.90	0	93.00	92.90	1	498	0.20%
2021/12/27	1	92.50	0	0.00	92.30	1	501	0.20%
2021/12/20	2	91.50	0	0.00	91.70	2	516	0.39%
2021/12/16	20	92.85	0	0.00	93.20	20	503	3.97%
2021/12/15	0	0.00	5	94.30	93.70	-5	496	-1.01%
2021/12/14	2	94.50	8	96.15	95.80	-6	489	-1.22%
2021/12/13	2	96.20	0	0.00	97.00	2	479	0.42%
2021/12/10	0	0.00	1	95.40	95.10	-1	476	-0.21%
2021/12/09	1	96.20	0	0.00	97.10	1	471	0.21%
2021/12/08	0	97.90	0	0.00	96.40	0	471	0.00%
2021/12/06	1	94.50	2	94.30	94.30	-1	433	-0.23%
2021/12/03	4	96.65	6	97.13	96.70	-2	432	-0.46%
2021/12/01	3	97.33	5	96.36	99.20	-2	436	-0.46%
2021/11/30	1	95.80	0	0.00	95.60	1	433	0.23%
2021/11/29	0	0.00	9	96.27	94.90	-9	423	-2.13%
2021/11/26	2	98.10	0	98.30	95.70	2	425	0.47%
2021/11/25	0	0.00	8	98.50	99.50	-8	416	-1.92%
2021/11/24	1	101.50	14	101.07	102.50	-13	404	-3.21%
2021/11/23	71	104.06	63	101.52	101.50	8	395	2.02%
2021/11/22	1	100.00	2	105.25	105.50	-1	356	-0.28%
2021/11/19	5	94.70	1	97.50	96.10	4	306	1.30%
2021/11/18	6	95.25	1	95.00	95.40	5	299	1.67%
2021/11/17	0	0.00	1	93.40	93.80	-1	293	-0.34%
2021/11/16	1	92.50	0	0.00	92.00	1	291	0.34%
2021/11/15	0	0.00	1	92.20	92.20	-1	293	-0.34%
2021/11/12	1	93.80	0	0.00	93.00	1	293	0.34%
2021/11/11	1	93.10	0	0.00	93.10	1	296	0.34%
2021/11/08	0	0.00	1	94.40	96.00	-1	307	-0.32%
2021/11/05	2	90.50	0	0.00	91.30	2	303	0.66%
2021/11/01	1	90.50	0	0.00	91.40	1	324	0.31%
2021/10/29	7	92.13	0	0.00	90.20	7	326	2.14%
2021/10/28	21	94.68	0	0.00	94.70	21	315	6.67%
2021/10/19	0	0.00	1	91.30	91.20	-1	363	-0.28%
2021/10/15	0	0.00	1	90.90	90.80	-1	400	-0.25%
2021/10/12	0	0.00	1	90.10	91.00	-1	438	-0.23%
2021/10/08	0	0.00	1.1	94.02	93.80	-1.1	448	-0.23%
2021/10/07	0	0.00	1	91.20	91.80	-1	467	-0.21%
2021/10/05	0	0.00	2	85.25	85.50	-2	486	-0.41%
2021/10/04	1.1	82.98	0	82.50	82.80	1	493	0.21%
2021/10/01	1.1	83.00	0	0.00	82.10	1.1	496	0.21%
2021/09/29	2.1	88.32	0	0.00	88.30	2.1	502	0.41%
2021/09/24	0	90.50	0	0.00	90.50	0	540	0.01%
2021/09/23	0	0.00	2	89.80	89.80	-2	562	-0.36%
2021/09/22	0.1	89.50	0	0.00	89.40	0.1	585	0.01%
2021/09/17	0	90.10	0	0.00	90.60	0	588	0.00%
2021/09/16	0	0.00	3	90.40	90.20	-3	597	-0.50%
2021/09/15	0	0.00	1	90.50	90.30	-1	605	-0.17%
2021/09/14	0	91.60	0	0.00	90.50	0	611	0.00%
2021/09/13	0	0.00	2	92.00	91.90	-2	622	-0.32%
2021/09/09	0	0.00	2	90.60	90.50	-2	653	-0.31%
2021/09/08	1.1	90.25	1	90.80	90.10	0.1	657	0.01%
2021/09/06	0.1	93.50	0	0.00	92.30	0.1	687	0.01%
2021/09/01	0	0.00	18	97.44	98.00	-18	700	-2.57%
2021/08/30	0	96.30	1	96.20	95.00	-1	705	-0.14%
2021/08/26	1.1	94.90	0	0.00	95.20	1.1	711	0.15%
2021/08/23	1	92.80	0	0.00	93.20	1	742	0.13%
2021/08/20	12.1	91.87	0	0.00	90.70	12.1	748	1.61%
2021/08/19	0	0.00	1	91.70	92.00	-1	755	-0.13%
2021/08/17	12	91.63	0	0.00	90.90	12	766	1.56%
2021/08/16	5	91.90	0	0.00	93.30	5	764	0.65%
2021/08/13	4	95.50	0	0.00	94.20	4	768	0.52%
2021/08/11	0	97.60	0	0.00	95.60	0	782	0.01%
2021/08/09	0.1	100.50	0	0.00	98.80	0.1	824	0.01%
2021/08/06	4	104.13	0	0.00	103.00	4	820	0.49%
2021/08/02	2	106.00	0	0.00	106.00	2	853	0.23%
2021/07/30	0	0.00	1	107.50	106.50	-1	866	-0.12%
2021/07/27	0	0.00	2	105.00	105.00	-2	870	-0.23%
2021/07/26	1	107.00	0	0.00	106.50	1	874	0.11%
2021/07/20	7	115.79	0	0.00	114.00	7	851	0.82%
2021/07/19	3	119.50	0	0.00	118.50	3	843	0.36%
2021/07/14	1	120.00	4	119.38	118.50	-3	823	-0.36%
2021/07/12	4.1	113.87	0	0.00	113.50	4.1	785	0.52%
2021/07/08	0	0.00	2	120.00	118.50	-2	783	-0.26%
2021/07/05	1	121.50	17	121.65	123.00	-16	820	-1.95%
2021/07/02	0	0.00	1	116.50	118.50	-1	843	-0.12%
2021/06/29	0	0.00	3	119.00	119.00	-3	853	-0.35%
2021/06/25	3	119.17	0	0.00	117.50	3	851	0.35%
2021/06/24	0	0.00	2	118.50	117.00	-2	857	-0.23%
2021/06/23	2	116.50	0	0.00	116.00	2	862	0.23%
2021/06/22	3	114.33	0	0.00	113.50	3	867	0.35%
2021/06/18	0	0.00	6	119.08	119.00	-6	868	-0.69%
2021/06/16	1	118.00	1	114.50	114.50	0	872	0.00%
2021/06/15	5	118.00	2	118.50	117.50	3	880	0.34%
2021/06/10	1	115.00	1	114.50	114.00	0	892	0.00%
2021/06/09	6	114.33	1	113.50	113.00	5	891	0.56%
2021/06/08	0	0.00	2	113.50	114.00	-2	893	-0.22%
2021/06/07	3	111.67	1	112.50	112.50	2	904	0.22%
2021/06/03	7	112.93	2	113.50	113.00	5	921	0.54%
2021/06/02	2	115.50	2	112.25	112.50	0	927	0.00%
2021/06/01	1	114.00	3	112.50	114.50	-2	928	-0.22%
2021/05/31	1	110.49	0	0.00	110.00	1	916	0.11%
2021/05/26	2	110.00	0	0.00	110.00	2	934	0.21%
2021/05/25	1	108.00	2	110.50	108.50	-1	947	-0.11%
2021/05/24	0	0.00	1	104.50	107.00	-1	958	-0.10%
2021/05/21	1	105.50	0	0.00	105.50	1	962	0.10%
2021/05/20	1	106.00	3	103.67	103.50	-2	980	-0.20%
2021/05/18	3	100.83	1	102.00	104.00	2	1,002	0.20%
2021/05/17	2	102.25	1	98.60	96.70	1	1,027	0.10%
2021/05/14	0	0.00	1	104.50	104.50	-1	1,019	-0.10%
2021/05/13	2	96.45	6	95.13	95.00	-4	1,030	-0.39%
2021/05/11	5	99.60	3	99.33	96.80	2	1,041	0.19%
2021/05/04	0.1	99.50	1	100.00	99.70	-0.9	1,148	-0.08%
2021/05/03	1.2	106.04	1	105.00	103.50	0.2	1,173	0.01%
2021/04/29	0.1	111.50	0	0.00	111.00	0.1	1,207	0.01%
2021/04/27	1	114.00	0	0.00	114.00	1	1,305	0.08%
2021/04/23	0	111.50	0	0.00	111.50	0	1,375	0.00%
2021/04/22	4.1	113.49	0	0.00	111.50	4.1	1,451	0.28%
2021/04/16	0	0.00	10	117.00	116.00	-10	1,839	-0.54%
2021/04/14	2.1	113.69	0	0.00	112.00	2.1	2,288	0.09%
2021/04/13	1.1	116.93	0	0.00	116.00	1.1	2,381	0.05%
2021/04/12	47	119.11	0	0.00	118.50	47	2,438	1.93%
2021/04/09	0	0.00	4	125.63	125.00	-4	2,536	-0.16%
2021/04/08	3	129.00	4	129.75	129.00	-1	2,583	-0.04%
2021/04/01	1	123.00	2	123.25	121.50	-1	2,692	-0.04%
2021/03/31	1	127.00	0	0.00	125.50	1	2,764	0.04%
2021/03/29	3	125.50	0	0.00	124.50	3	2,894	0.10%
2021/03/24	1	123.50	1	124.00	124.00	0	2,918	0.00%
2021/03/23	0	0.00	8	127.06	124.00	-8	2,931	-0.27%
2021/03/22	0	0.00	1	122.50	127.00	-1	2,936	-0.03%
2021/03/18	3	126.33	1	126.00	125.00	2	2,949	0.07%
2021/03/17	1	126.00	2	126.00	123.00	-1	2,962	-0.03%
2021/03/12	1	120.50	0	0.00	121.50	1	3,155	0.03%
2021/03/11	0	122.50	2	119.75	121.50	-2	3,248	-0.06%
2021/03/10	40	117.60	3	120.33	117.00	37	3,264	1.13%
2021/03/09	2	116.50	0	0.00	117.50	2	3,294	0.06%
2021/03/08	0	0.00	2	119.00	117.00	-2	3,313	-0.06%
2021/03/05	2	118.00	1	118.00	118.00	1	3,326	0.03%
2021/03/03	1	120.00	3	118.50	121.50	-2	3,347	-0.06%
2021/03/02	0	0.00	1	124.50	119.50	-1	3,434	-0.03%
2021/02/26	4	122.88	1	123.00	123.00	3	3,452	0.09%
2021/02/25	1	128.50	2	129.75	127.00	-1	3,475	-0.03%
2021/02/24	2	130.00	0	0.00	129.00	2	3,509	0.06%
2021/02/22	0	0.00	1	130.00	131.50	-1	3,599	-0.03%
2021/02/18	3	124.67	3	127.00	129.00	0	3,761	0.00%
2021/02/17	40	119.15	1	119.00	122.00	39	3,760	1.04%
2021/02/05	1	124.00	1	125.50	124.50	0	3,749	0.00%
2021/02/04	1	122.50	1	123.00	123.00	0	3,833	0.00%
2021/02/03	1	126.00	1	127.00	126.00	0	3,862	0.00%
2021/02/02	1	127.00	0	0.00	128.50	1	3,851	0.03%
2021/02/01	0	0.00	1	123.50	124.00	-1	3,828	-0.03%
2021/01/29	2	125.00	0	0.00	125.00	2	3,795	0.05%
2021/01/28	3	129.50	0	0.00	129.50	3	3,774	0.08%
2021/01/26	37	131.99	3	132.33	131.00	34	3,738	0.91%
2021/01/25	2	135.00	2	135.00	135.50	0	3,698	0.00%
2021/01/22	1	139.50	8	137.13	141.00	-7	3,659	-0.19%
2021/01/21	8	137.31	0	0.00	135.50	8	3,617	0.22%
2021/01/20	3	135.50	1	140.00	133.00	2	3,587	0.06%
2021/01/19	2	140.00	0	0.00	140.00	2	3,522	0.06%
2021/01/18	4	141.88	3.1	143.44	141.00	1	3,479	0.03%
2021/01/15	2	143.75	5	144.60	142.00	-3	3,431	-0.09%
2021/01/14	6	145.25	6	145.67	144.50	0	3,351	0.00%
2021/01/13	2	140.50	12	140.88	140.00	-10	3,250	-0.31%
2021/01/12	5	142.00	20	145.75	139.00	-15	3,183	-0.47%
2021/01/11	4	145.88	5	147.40	148.00	-1	3,068	-0.03%
2021/01/08	11	147.73	5	146.60	149.50	6	2,950	0.20%
2021/01/07	22	141.32	74	143.56	145.00	-52	2,671	-1.95%
2021/01/06	5	136.10	10	135.60	132.00	-5	2,498	-0.20%
2021/01/05	11	137.18	41	137.32	136.00	-30	2,390	-1.26%
2021/01/04	1	137.00	7	135.07	136.00	-6	2,326	-0.26%
2020/12/31	44	130.06	2	129.50	130.00	42	2,203	1.91%
2020/12/30	10	131.00	12	129.75	130.50	-2	2,137	-0.09%
2020/12/29	4	128.38	4	128.75	126.50	0	2,084	0.00%
2020/12/28	18	128.33	3	127.67	127.50	15	2,022	0.74%
2020/12/25	2	128.25	12	127.46	128.50	-10	1,959	-0.51%
2020/12/24	12	125.96	2	124.75	126.00	10	1,870	0.53%
2020/12/23	0	0.00	1.1	120.23	120.50	-1.1	1,776	-0.06%
2020/12/21	0	0.00	5	119.00	116.00	-5	1,714	-0.29%
2020/12/18	5	118.50	0	0.00	118.50	5	1,696	0.29%
2020/12/16	0.1	119.20	0	0.00	119.50	0.1	1,668	0.00%
2020/12/15	1	117.50	0	0.00	117.50	1	1,660	0.06%
2020/12/14	5	121.00	0	0.00	120.50	5	1,641	0.30%
2020/12/11	0	0.00	2	119.75	121.50	-2	1,637	-0.12%
2020/12/10	3	125.67	25	125.52	124.00	-22	1,600	-1.37%
2020/12/09	30	127.38	5	128.50	128.00	25	1,559	1.60%
2020/12/08	3	124.50	0	0.00	123.50	3	1,443	0.21%
2020/12/03	0	0.00	1	123.50	121.50	-1	1,257	-0.08%
2020/12/02	1	120.50	1	121.50	120.50	0	1,217	0.00%
2020/12/01	0	0.00	1	120.00	120.00	-1	1,198	-0.08%
2020/11/30	1	120.00	0	0.00	122.00	1	1,198	0.08%
2020/11/27	0	0.00	1	121.00	121.00	-1	1,182	-0.08%
2020/11/26	2	125.25	3	125.17	124.00	-1	1,163	-0.09%
2020/11/24	6	118.92	11	120.00	118.50	-5	1,042	-0.48%
2020/11/23	3	121.00	4	121.00	121.00	-1	1,008	-0.10%
2020/11/20	3	119.67	2	122.25	118.50	1	965	0.10%
2020/11/19	6	116.92	0	0.00	117.50	6	894	0.67%
2020/11/18	6	119.58	2	120.25	119.50	4	855	0.47%
2020/11/17	4	119.38	103	118.65	117.50	-99	788	-12.56%	大賣/
2020/11/16	1	110.00	0	0.00	109.50	1	696	0.14%
2020/11/13	2	108.00	2	110.00	110.00	0	683	0.00%
2020/11/12	11	108.32	24	108.27	109.50	-13	665	-1.95%
2020/11/11	2	105.50	0	0.00	105.50	2	561	0.36%
2020/11/09	1	97.30	0	0.00	96.90	1	525	0.19%
2020/11/06	1	96.60	0	0.00	95.80	1	533	0.19%
2020/11/04	1	93.10	1	94.10	94.00	0	643	0.00%
2020/11/03	1	94.60	1	94.90	94.30	0	653	0.00%
2020/10/29	10	93.46	0	0.00	94.40	10	689	1.45%
2020/10/28	13	96.18	10	95.10	95.20	3	697	0.43%
2020/10/26	1	99.50	0	0.00	99.50	1	721	0.14%
2020/10/22	7	99.94	1	99.90	99.80	6	770	0.78%
2020/10/20	1	101.50	0	0.00	100.00	1	855	0.12%
2020/10/19	0	0.00	2	102.00	101.50	-2	891	-0.22%
2020/10/16	2	101.50	0	0.00	99.90	2	917	0.22%
2020/10/15	4	101.63	0	0.00	102.00	4	937	0.43%
2020/10/14	2	102.50	1	102.00	102.00	1	975	0.10%
2020/10/13	5	101.00	8	100.50	101.00	-3	1,005	-0.30%
2020/10/12	51	101.76	0	0.00	100.50	51	1,024	4.98%
2020/10/08	17	100.53	0	0.00	102.00	17	1,060	1.60%
2020/10/07	0	0.00	0.1	101.50	100.00	-0.1	1,099	0.00%
2020/09/28	1.1	95.89	1	96.30	95.70	0.1	1,510	0.00%
2020/09/25	0	0.00	2	92.50	93.10	-2	1,549	-0.13%
2020/09/24	0	0.00	1	99.10	97.90	-1	1,599	-0.06%
2020/09/22	0.1	101.00	0	0.00	101.00	0.1	1,748	0.01%
2020/09/18	0	0.00	1	106.50	103.50	-1	1,908	-0.05%
2020/09/15	1	102.50	0	0.00	101.50	1	1,996	0.05%
2020/09/14	0	0.00	1	100.00	101.50	-1	2,011	-0.05%
2020/09/10	0	0.00	4	100.50	99.80	-4	2,039	-0.20%
2020/08/28	0.1	107.50	0	0.00	106.00	0.1	2,120	0.00%
2020/08/27	0	0.00	1	107.00	106.00	-1	2,135	-0.05%
2020/08/26	1	108.00	0	0.00	107.00	1	2,174	0.05%
2020/08/21	0	0.00	1	101.50	102.50	-1	2,185	-0.05%
2020/08/20	1	98.30	0	0.00	98.30	1	2,180	0.05%
2020/08/18	6	110.83	7	109.07	109.00	-1	2,165	-0.05%
2020/08/17	1	110.50	2	111.25	110.50	-1	2,176	-0.05%
2020/08/14	10	108.00	0	0.00	109.00	10	2,181	0.46%
2020/08/12	1	108.00	0	0.00	109.50	1	2,188	0.05%
2020/08/11	6	110.00	1	109.00	108.50	5	2,184	0.23%
2020/08/10	0	0.00	1	116.50	115.50	-1	2,152	-0.05%
2020/08/07	1	113.50	0	0.00	112.00	1	2,108	0.05%
2020/08/06	0	0.00	1	114.50	114.00	-1	2,106	-0.05%
2020/08/05	0	0.00	1	113.00	113.50	-1	2,106	-0.05%
2020/08/04	1	112.50	1	109.50	112.50	0	2,109	0.00%
2020/07/30	3	107.83	0	0.00	109.50	3	2,137	0.14%
2020/07/29	0	0.00	1	106.00	106.50	-1	2,137	-0.05%
2020/07/28	0	0.00	7	109.00	104.00	-7	2,144	-0.33%
2020/07/27	0	0.00	6	105.50	106.00	-6	2,172	-0.28%
2020/07/24	0	0.00	10	113.70	113.00	-10	2,156	-0.46%
2020/07/23	2	116.25	8	116.06	114.50	-6	2,168	-0.28%
2020/07/22	4	116.50	0	0.00	116.00	4	2,208	0.18%
2020/07/21	4	117.75	150	118.08	117.50	-146	2,193	-6.66%	大賣/鉅額交易
2020/07/20	80	113.30	6	110.92	116.00	74	2,213	3.34%
2020/07/17	42	118.45	37	117.58	117.00	5	2,208	0.23%
2020/07/16	0	0.00	1	116.50	117.50	-1	2,218	-0.05%
2020/07/15	47	120.98	1	118.50	118.50	46	2,224	2.07%
2020/07/14	3	123.33	0	0.00	121.00	3	2,276	0.13%
2020/07/13	58	127.14	38	128.30	128.50	20	2,266	0.88%
2020/07/10	3	123.83	3	124.67	122.50	0	2,270	0.00%
2020/07/09	9	130.56	3	129.33	127.50	6	2,267	0.26%
2020/07/08	30	123.00	31	129.29	129.50	-1	2,153	-0.05%
2020/07/07	1	120.00	6	120.25	118.00	-5	2,087	-0.24%
2020/07/06	18	117.92	3	118.17	117.50	15	2,040	0.74%
2020/07/03	3	117.50	5	118.30	117.00	-2	2,034	-0.10%
2020/07/02	5	117.10	6	116.92	116.00	-1	2,024	-0.05%
2020/07/01	1	112.00	8	112.94	111.00	-7	1,921	-0.36%
2020/06/30	3	111.00	0	0.00	110.50	3	1,906	0.16%
2020/06/29	8	112.50	1	114.00	109.50	7	1,893	0.37%
2020/06/24	1	111.50	2	112.00	113.00	-1	1,789	-0.06%
2020/06/23	1	103.00	0	0.00	103.00	1	1,759	0.06%
2020/06/22	0	0.00	1	105.50	103.00	-1	1,808	-0.06%
2020/06/19	2	104.25	1	104.00	105.00	1	1,812	0.06%
2020/06/17	1	100.51	1	102.00	101.00	0	1,805	0.00%
2020/06/16	4	101.50	0	0.00	102.00	4	1,826	0.22%
2020/06/12	1	100.50	2	100.50	102.00	-1	1,854	-0.05%
2020/06/10	0	0.00	1	108.00	107.50	-1	1,886	-0.05%
2020/06/09	1	109.50	1	109.00	108.00	0	1,911	0.00%
2020/06/08	1	108.50	4.2	109.29	108.50	-3.2	1,950	-0.16%
2020/06/05	2	112.25	2	112.00	112.00	0	1,954	0.00%
2020/06/03	2	109.50	0	0.00	111.00	2	2,031	0.10%
2020/06/02	1	114.00	2	112.25	110.00	-1	2,035	-0.05%
2020/06/01	1	110.00	0	0.00	110.00	1	2,019	0.05%
2020/05/28	1	108.50	1	107.00	105.50	0	2,036	0.00%
2020/05/27	1	106.00	0	0.00	107.00	1	2,044	0.05%
2020/05/26	1	111.00	1	110.00	108.00	0	2,067	0.00%
2020/05/25	1	109.50	2	107.50	110.00	-1	2,067	-0.05%
2020/05/22	1	105.00	0	0.00	105.00	1	2,079	0.05%
2020/05/21	2.1	110.57	1	111.50	111.50	1.1	2,077	0.05%
2020/05/19	0	0.00	1	103.00	107.00	-1	2,100	-0.05%
2020/05/14	0	0.00	1	103.00	103.00	-1	2,129	-0.05%
2020/05/12	0	0.00	8	113.00	111.50	-8	2,167	-0.37%
2020/05/11	5	114.00	2	112.50	112.50	3	2,219	0.14%
2020/05/08	7	114.71	13	114.31	113.50	-6	2,234	-0.27%
2020/05/07	7	114.00	8	113.94	114.00	-1	2,244	-0.04%
2020/05/06	11	115.73	8	114.63	113.00	3	2,273	0.13%
2020/05/05	3	114.50	9	113.39	112.50	-6	2,301	-0.26%
2020/05/04	2	112.00	0	0.00	112.00	2	2,332	0.09%
2020/04/30	10.2	115.29	10	115.45	115.50	0.2	2,398	0.01%
2020/04/29	8	113.06	2	113.00	112.00	6	2,392	0.25%
2020/04/28	4	111.88	6	112.42	112.50	-2	2,433	-0.08%
2020/04/27	3	111.83	10	110.80	109.50	-7	2,416	-0.29%
2020/04/24	4	108.00	0	0.00	108.50	4	2,384	0.17%
2020/04/23	0	0.00	2	108.25	108.00	-2	2,485	-0.08%
2020/04/22	1	108.00	0	0.00	108.00	1	2,500	0.04%
2020/04/21	10	108.35	3	107.50	107.00	7	2,555	0.27%
2020/04/20	4	108.13	1	107.00	107.50	3	2,623	0.11%
2020/04/17	2	110.50	1	111.00	108.00	1	2,740	0.04%
2020/04/16	1	105.00	1	106.00	107.00	0	2,772	0.00%
2020/04/15	3	105.67	2	105.75	104.50	1	2,860	0.03%
2020/04/14	2	97.40	1	98.60	103.50	1	2,855	0.04%
2020/04/09	0.1	94.60	72	97.26	95.20	-71.9	3,048	-2.36%
2020/04/08	8	96.64	15	97.57	98.90	-7	3,088	-0.23%
2020/04/07	9	92.93	1	96.20	95.10	8	3,273	0.24%
2020/04/06	0	0.00	13	90.04	90.10	-13	3,379	-0.38%
2020/04/01	0	0.00	1	87.90	87.90	-1	3,546	-0.03%
2020/03/31	5	87.70	0	0.00	86.70	5	3,649	0.14%
2020/03/30	1	84.70	0	0.00	86.70	1	3,650	0.03%
2020/03/27	2	89.46	12	90.20	86.90	-10	3,640	-0.27%
2020/03/26	6	88.48	0	0.00	89.90	6	3,585	0.17%
2020/03/25	1	84.00	0	0.00	84.30	1	3,527	0.03%
2020/03/23	1	71.00	7	70.24	69.80	-6	3,527	-0.17%
2020/03/18	6	82.60	0	0.00	78.00	6	3,529	0.17%
2020/03/17	1	81.10	0	0.00	79.20	1	3,541	0.03%
2020/03/16	4	95.30	3.1	87.21	87.00	0.9	3,565	0.03%
2020/03/12	0	0.00	6	101.50	99.90	-6	3,537	-0.17%
2020/03/09	10	116.45	6	115.50	112.00	4	3,501	0.11%
2020/03/05	71	125.93	0	0.00	126.50	71	3,533	2.01%
2020/03/04	0.1	125.00	2	125.25	125.00	-1.9	3,615	-0.05%
2020/03/03	1	132.00	0	0.00	129.00	1	3,652	0.03%
2020/03/02	1	126.00	1	124.00	127.50	0	3,897	0.00%
2020/02/27	1	128.50	0	0.00	125.50	1	3,924	0.03%
2020/02/26	2	131.00	9	131.00	132.00	-7	3,926	-0.18%
2020/02/25	1	134.00	0	0.00	134.50	1	3,932	0.03%
2020/02/24	0	0.00	1.2	132.32	132.50	-1.2	3,957	-0.03%
2020/02/21	1	139.50	7	137.57	136.00	-6	3,966	-0.15%
2020/02/20	4	140.75	4	138.75	139.00	0	3,983	0.00%
2020/02/19	2.1	138.27	1	140.00	139.00	1.1	4,021	0.03%
2020/02/18	2.2	138.36	6	138.33	136.00	-3.9	4,083	-0.09%
2020/02/17	0.1	139.50	1.1	139.50	140.50	-1.1	4,117	-0.03%
2020/02/14	6	140.83	3	140.67	142.50	3	4,171	0.07%
2020/02/13	13.1	138.94	18	141.25	139.50	-4.9	4,252	-0.12%
2020/02/12	10.1	139.47	4	140.50	140.00	6.1	4,265	0.14%
2020/02/11	8.1	133.02	5	134.00	135.00	3.1	4,262	0.07%
2020/02/10	2	132.50	2	128.75	131.50	0	4,264	0.00%
2020/02/07	10	131.40	26.6	131.58	130.50	-16.6	4,254	-0.39%
2020/02/06	28	135.48	0	0.00	137.00	28	4,248	0.66%
2020/02/05	6	133.00	2.2	132.41	131.00	3.8	4,208	0.09%
2020/02/04	7	132.86	5	133.80	136.00	2	4,188	0.05%
2020/02/03	3	128.83	30	126.15	128.50	-27	4,167	-0.65%
2020/01/31	7	136.21	2	139.50	136.00	5	4,141	0.12%
2020/01/30	65	145.00	0	0.00	143.50	65	4,114	1.58%
2020/01/20	1	159.00	9	160.83	159.00	-8	4,152	-0.19%
2020/01/17	38	161.03	4	164.38	160.00	34	4,238	0.80%
2020/01/16	3	165.00	7	165.29	168.00	-4	4,269	-0.09%
2020/01/15	6	167.75	24	167.15	164.00	-18	4,263	-0.42%
2020/01/14	8	168.55	23	168.83	167.50	-15	4,224	-0.35%
2020/01/13	9.1	168.11	2	167.25	167.00	7.1	4,184	0.17%
2020/01/10	18.2	163.87	7	163.79	162.00	11.2	4,122	0.27%
2020/01/09	4	158.13	9.1	158.91	161.00	-5.1	4,112	-0.12%
2020/01/08	8	151.31	3	152.00	151.00	5	4,062	0.12%
2020/01/07	25.1	151.80	9	159.50	150.50	16.1	4,044	0.40%
2020/01/06	3	160.00	9	159.78	158.50	-6	4,019	-0.15%
2020/01/03	16	159.13	10	158.90	156.50	6	4,082	0.15%
2020/01/02	5	160.60	5	161.00	162.50	0	4,153	0.00%
2019/12/31	33.1	159.98	30	161.98	162.00	3.1	4,233	0.07%
2019/12/30	4	153.13	2	154.25	156.00	2	4,092	0.05%
2019/12/27	17	151.00	39	151.26	152.00	-22	3,954	-0.56%
2019/12/26	11	144.00	2	143.50	147.00	9	3,786	0.24%
2019/12/25	2	132.25	1	132.50	134.00	1	3,705	0.03%
2019/12/24	0	0.00	11	131.64	129.00	-11	3,863	-0.28%
2019/12/19	0.1	136.00	3	134.50	134.50	-2.9	3,919	-0.07%
2019/12/18	4	137.00	1	136.50	136.50	3	4,001	0.07%
2019/12/17	4	139.01	3	138.50	139.50	1	4,027	0.03%
2019/12/16	4	136.13	4	134.75	136.00	0	4,143	0.00%
2019/12/13	4	135.50	2	136.00	134.50	2	4,203	0.05%
2019/12/12	7	138.86	1	139.00	138.50	6	4,200	0.14%
2019/12/11	2.1	138.82	5	138.60	139.00	-2.9	4,172	-0.07%
2019/12/10	1	134.00	1	135.00	133.50	0	4,122	0.00%
2019/12/06	11.3	135.57	7	134.86	135.00	4.3	4,104	0.11%
2019/12/05	3	133.33	0	0.00	133.00	3	4,139	0.07%
2019/12/04	21	130.98	2.4	131.17	131.00	18.6	4,141	0.45%
2019/12/03	2	131.50	0	0.00	132.50	2	4,170	0.05%
2019/12/02	3	129.00	5	130.80	131.50	-2	4,187	-0.05%
2019/11/29	6	135.50	12	141.38	132.00	-6	4,198	-0.14%
2019/11/28	9	145.11	3	144.50	143.50	6	4,165	0.14%
2019/11/27	24	151.40	13	152.12	148.00	11	4,148	0.27%
2019/11/26	7	146.14	2	146.50	147.00	5	3,956	0.13%
2019/11/25	6	144.50	1	145.00	142.50	5	3,921	0.13%
2019/11/21	6	144.00	0	0.00	145.50	6	3,892	0.15%
2019/11/20	0.1	144.50	0	0.00	144.00	0.1	3,863	0.00%
2019/11/19	0	0.00	0.5	144.50	143.50	-0.5	3,864	-0.01%
2019/11/18	0.1	148.00	5	147.30	147.00	-4.9	3,902	-0.13%
2019/11/15	6	151.33	0	0.00	145.50	6	3,846	0.16%
2019/11/14	9	152.78	8	153.00	149.00	1	3,771	0.03%
2019/11/13	0	0.00	3	159.50	156.00	-3	3,719	-0.08%
2019/11/12	3	155.50	1	151.50	161.00	2	3,655	0.05%
2019/11/11	0.1	156.00	0	0.00	156.00	0.1	3,564	0.00%
2019/11/08	0	0.00	5	156.00	157.00	-5	3,540	-0.14%
2019/11/07	1.1	168.45	2	169.25	169.50	-0.9	3,481	-0.03%
2019/11/05	1	170.50	10	169.85	170.50	-9	3,441	-0.26%
2019/11/04	1	174.50	1	177.00	172.50	0	3,425	0.00%
2019/11/01	0.2	175.00	0	0.00	175.00	0.2	3,419	0.01%
2019/10/31	2.2	173.09	2	175.00	170.00	0.2	3,409	0.01%
2019/10/30	0	0.00	1	173.50	175.50	-1	3,347	-0.03%
2019/10/29	7.2	171.22	7	173.43	169.50	0.2	3,321	0.01%
2019/10/28	9.3	174.48	8	175.56	174.00	1.3	3,283	0.04%
2019/10/25	18	175.33	2	175.00	175.50	16	3,232	0.50%
2019/10/24	7	168.93	13	167.23	171.00	-6	3,111	-0.19%
2019/10/23	2	156.25	0	0.00	156.00	2	3,023	0.07%
2019/10/22	3	160.00	0	0.00	156.00	3	2,988	0.10%
2019/10/21	7	157.29	12	159.46	159.50	-5	2,961	-0.17%
2019/10/18	1	156.00	4	155.75	157.00	-3	2,908	-0.10%
2019/10/17	1	153.00	0	0.00	156.00	1	2,831	0.04%
2019/10/16	1	152.50	13	151.92	156.00	-12	2,732	-0.44%
2019/10/15	4	150.75	2	151.00	148.00	2	2,671	0.07%
2019/10/14	11	152.23	1	150.50	151.00	10	2,632	0.38%
2019/10/09	2	144.50	5	145.90	148.00	-3	2,568	-0.12%
2019/10/08	11	140.09	34	141.44	142.00	-23	2,490	-0.92%
2019/10/07	3	132.00	57	135.81	136.00	-54	2,349	-2.30%
2019/10/04	4	130.38	7	128.71	130.00	-3	2,196	-0.14%
2019/10/02	1	121.50	4	121.50	121.50	-3	2,147	-0.14%
2019/10/01	3	120.00	3	119.00	119.00	0	2,129	0.00%
2019/09/27	30	130.62	11	123.05	117.50	19	2,117	0.90%
2019/09/25	0.1	126.00	0	0.00	125.50	0.1	1,952	0.00%
2019/09/23	3.1	127.00	5	127.70	126.50	-1.9	1,919	-0.10%
2019/09/20	3	125.50	5	124.00	123.50	-2	1,838	-0.11%
2019/09/19	18	124.94	14	124.79	125.00	4	1,801	0.22%
2019/09/18	55	118.95	4	119.00	119.50	51	1,680	3.04%
2019/09/17	5	115.50	11	115.50	115.50	-6	1,643	-0.37%
2019/09/16	0	0.00	1.2	111.81	112.00	-1.2	1,639	-0.08%
2019/09/12	3	115.50	0	0.00	115.00	3	1,661	0.18%
2019/09/10	0	0.00	3	114.17	114.00	-3	1,663	-0.18%
2019/09/09	5	116.60	61	116.59	113.50	-56	1,651	-3.39%
2019/09/06	5	120.90	0	0.00	122.00	5	1,601	0.31%
2019/09/05	3	122.67	5	122.00	121.00	-2	1,576	-0.13%
2019/09/04	0	0.00	4	118.88	121.00	-4	1,523	-0.26%
2019/09/03	12	118.54	9	118.61	118.50	3	1,512	0.20%
2019/09/02	2	114.50	2	115.50	117.50	0	1,452	0.00%
2019/08/30	15	112.77	95	112.01	112.50	-80	1,380	-5.79%
2019/08/29	2.1	113.55	220	110.69	114.50	-217.9	1,351	-16.13%	大賣/鉅額交易
2019/08/28	0	0.00	325	105.45	105.00	-325	1,288	-25.22%	大賣/鉅額交易
2019/08/27	0	0.00	2	106.25	106.50	-2	1,304	-0.15%
2019/08/26	6	107.33	180	105.06	104.00	-174	1,308	-13.30%	大賣/鉅額交易
2019/08/23	0	0.00	4	112.00	110.50	-4	1,305	-0.31%
2019/08/22	5	111.00	1	112.00	110.00	4	1,290	0.31%
2019/08/21	2.2	113.79	18	112.89	110.50	-15.8	1,266	-1.25%
2019/08/20	2	108.00	1	108.00	108.50	1	1,196	0.08%
2019/08/19	1	106.50	0	0.00	108.00	1	1,197	0.08%
2019/08/15	0	0.00	2	101.00	103.00	-2	1,222	-0.16%
2019/08/14	3	105.00	3	105.67	104.50	0	1,228	0.00%
2019/08/13	1	105.00	1	106.00	104.00	0	1,239	0.00%
2019/08/12	1	102.50	0	0.00	102.50	1	1,224	0.08%
2019/08/08	0	0.00	1	100.50	102.50	-1	1,236	-0.08%
2019/08/07	4	101.38	1	102.50	100.00	3	1,270	0.24%
2019/08/06	2	98.25	2	99.65	101.00	0	1,289	0.00%
2019/08/05	2	101.00	0	0.00	100.50	2	1,335	0.15%
2019/08/02	5	103.80	1	105.50	105.00	4	1,360	0.29%
2019/08/01	2	109.75	1	109.50	109.50	1	1,384	0.07%
2019/07/31	1	111.00	0	0.00	111.00	1	1,391	0.07%
2019/07/30	0	0.00	1	113.50	109.00	-1	1,397	-0.07%
2019/07/29	1	112.50	1	113.00	112.50	0	1,416	0.00%
2019/07/26	1	115.50	0	0.00	115.00	1	1,427	0.07%
2019/07/25	57	116.61	3	117.50	115.00	54	1,434	3.76%
2019/07/24	73	113.63	11	111.95	114.50	62	1,399	4.43%
2019/07/23	12	114.17	3	113.33	110.50	9	1,445	0.62%
2019/07/17	1	110.00	0	0.00	112.00	1	1,510	0.07%
2019/07/16	1	111.00	6	112.00	112.00	-5	1,509	-0.33%
2019/07/15	6	111.83	0	0.00	111.00	6	1,531	0.39%
2019/07/12	9	112.17	3	112.67	111.50	6	1,565	0.38%
2019/07/11	30	107.00	30	107.50	107.00	0	1,541	0.00%
2019/07/10	80	106.38	0	0.00	106.00	80	1,569	5.10%
2019/07/09	2	104.50	1	104.50	104.00	1	1,583	0.06%
2019/07/08	1	105.50	1	106.50	105.00	0	1,614	0.00%
2019/07/05	1	100.50	3	101.33	102.00	-2	1,655	-0.12%
2019/07/04	0	0.00	3	99.87	100.50	-3	1,692	-0.18%
2019/07/03	1	104.00	0	0.00	101.50	1	1,724	0.06%
2019/07/02	2	105.25	0	0.00	106.00	2	1,861	0.11%
2019/07/01	63	106.77	0	0.00	105.50	63	1,900	3.32%
2019/06/28	1	105.00	1	102.50	103.00	0	1,950	0.00%
2019/06/27	2	105.25	3	105.17	105.00	-1	1,987	-0.05%
2019/06/26	2	103.50	0	0.00	104.00	2	2,006	0.10%
2019/06/25	1	102.50	6	104.50	103.50	-5	2,011	-0.25%
2019/06/24	0	0.00	1	102.00	105.00	-1	2,007	-0.05%
2019/06/21	3	103.00	10	103.05	101.50	-7	2,013	-0.35%
2019/06/20	45	101.83	40	103.31	103.50	5	2,020	0.25%
2019/06/19	55	97.69	0	0.00	97.20	55	1,997	2.75%
2019/06/17	8	96.18	5	96.12	96.20	3	2,038	0.15%
2019/06/14	23	98.44	21	95.55	95.00	2	2,122	0.09%
2019/06/13	1	96.70	5	96.04	96.70	-4	2,142	-0.19%
2019/06/12	0	0.00	2	97.15	96.30	-2	2,204	-0.09%
2019/06/11	5	96.96	1	99.80	97.20	4	2,284	0.18%
2019/06/10	13	94.07	59	96.28	96.30	-46	2,269	-2.03%
2019/06/06	6	88.70	6	88.90	89.80	0	2,269	0.00%
2019/06/05	0	0.00	6	90.42	87.70	-6	2,284	-0.26%
2019/06/04	6	89.40	1	89.00	88.60	5	2,288	0.22%
2019/06/03	0	0.00	5	90.82	88.50	-5	2,346	-0.21%
2019/05/31	2	94.00	5	94.52	94.50	-3	2,381	-0.13%
2019/05/30	18	93.36	3	92.77	93.40	15	2,374	0.63%
2019/05/28	1	90.50	2	90.50	91.70	-1	2,374	-0.04%
2019/05/27	0	0.00	2	87.50	90.10	-2	2,430	-0.08%
2019/05/24	4	90.83	0	0.00	89.30	4	2,455	0.16%
2019/05/23	0	0.00	34	88.99	89.10	-34	2,461	-1.38%
2019/05/22	2	96.45	2	94.40	91.90	0	2,457	0.00%
2019/05/20	6	92.65	6	93.10	94.10	0	2,456	0.00%
2019/05/17	8	96.38	2	93.15	90.80	6	2,448	0.25%
2019/05/16	1	96.80	7	95.60	95.00	-6	2,438	-0.25%
2019/05/15	20	96.42	22	97.50	96.60	-2	2,435	-0.08%
2019/05/14	22	93.33	45	93.33	93.30	-23	2,417	-0.95%
2019/05/13	4	97.08	1	101.50	95.40	3	2,436	0.12%
2019/05/10	4	105.63	7	105.64	106.00	-3	2,379	-0.13%
2019/05/09	6	111.17	7	109.64	108.00	-1	2,348	-0.04%
2019/05/08	1	111.50	7	113.21	118.00	-6	2,309	-0.26%
2019/05/07	8	114.19	3	114.83	114.00	5	2,336	0.21%
2019/05/06	5	112.60	8	115.19	112.00	-3	2,349	-0.13%
2019/05/03	7	119.36	1	120.00	120.50	6	2,386	0.25%
2019/05/02	1	113.00	1	112.00	116.50	0	2,371	0.00%
2019/04/30	6	111.33	4	111.88	113.50	2	2,367	0.08%
2019/04/29	19	111.84	26	110.04	110.00	-7	2,362	-0.30%
2019/04/26	110	116.71	19	117.47	116.50	91	2,308	3.94%	大買/
2019/04/25	3	131.67	3	130.33	129.00	0	2,246	0.00%
2019/04/24	1	128.00	0	0.00	128.50	1	2,226	0.04%
2019/04/23	0	0.00	1	127.50	128.50	-1	2,229	-0.04%
2019/04/22	2	128.75	0	0.00	130.00	2	2,238	0.09%
2019/04/19	0	0.00	6	129.00	127.50	-6	2,233	-0.27%
2019/04/18	62	133.73	2	130.50	131.00	60	2,220	2.70%
2019/04/17	3	130.67	12	132.38	130.00	-9	2,239	-0.40%
2019/04/16	4	131.88	5	132.80	135.00	-1	2,214	-0.05%
2019/04/15	1	129.50	0	0.00	129.50	1	2,200	0.05%
2019/04/12	3	131.67	5	130.60	129.00	-2	2,231	-0.09%
2019/04/11	23	131.67	6	135.42	129.00	17	2,304	0.74%
2019/04/10	2	137.25	5	137.50	137.50	-3	2,241	-0.13%
2019/04/09	121	137.92	13	139.31	140.00	108	2,238	4.83%	大買/鉅額交易
2019/04/08	374	134.30	71	130.18	138.00	303	2,230	13.58%	大買/鉅額交易
2019/04/03	1	124.00	0	0.00	125.50	1	2,155	0.05%
2019/04/02	26	124.56	17	118.12	121.00	9	2,135	0.42%
2019/04/01	38	118.96	6	118.00	115.50	32	2,111	1.52%
2019/03/29	0	0.00	1	115.00	117.00	-1	2,071	-0.05%
2019/03/28	1	111.00	0	0.00	112.00	1	2,077	0.05%
2019/03/27	11	115.41	1	115.50	113.50	10	2,093	0.48%
2019/03/26	3	113.83	21	115.00	112.00	-18	2,107	-0.85%
2019/03/25	1	109.00	4	109.25	110.00	-3	2,109	-0.14%
2019/03/20	1	112.00	0	0.00	111.50	1	2,258	0.04%
2019/03/19	1	115.50	0	0.00	115.50	1	2,274	0.04%
2019/03/18	11	111.77	5	110.00	112.50	6	2,228	0.27%
2019/03/15	8	110.06	6	111.08	109.00	2	2,215	0.09%
2019/03/14	14	105.79	4	101.00	106.00	10	2,190	0.46%
2019/03/13	2	100.45	2	98.95	98.70	0	2,147	0.00%
2019/03/12	19	100.34	0	0.00	98.10	19	2,170	0.88%
2019/03/11	2	98.05	12	98.63	98.60	-10	2,179	-0.46%
2019/03/08	4	96.20	2	96.35	96.00	2	2,228	0.09%
2019/03/07	15	97.33	34	97.49	97.50	-19	2,266	-0.84%
2019/03/06	7	94.89	5	94.20	95.90	2	2,356	0.08%
2019/03/05	0	0.00	2	90.10	90.00	-2	2,402	-0.08%
2019/03/04	2	91.20	2	90.65	90.00	0	2,448	0.00%
2019/02/27	0	0.00	2	89.85	90.80	-2	2,448	-0.08%
2019/02/26	8	92.39	5	92.64	91.00	3	2,462	0.12%
2019/02/25	11	89.51	1	87.30	90.00	10	2,495	0.40%
2019/02/22	2	87.55	15	86.96	86.60	-13	2,502	-0.52%
2019/02/21	1	89.00	2	89.30	88.20	-1	2,527	-0.04%
2019/02/20	6	87.37	1	86.60	88.40	5	2,590	0.19%
2019/02/15	1	87.70	0	0.00	85.60	1	2,831	0.04%
2019/02/14	3	88.20	5	88.70	87.30	-2	2,851	-0.07%
2019/02/13	8	88.28	0	0.00	87.20	8	2,862	0.28%
2019/02/12	6	89.73	1	87.20	87.50	5	2,871	0.17%
2019/02/11	1	85.40	0	0.00	86.00	1	2,848	0.04%
2019/01/30	1	84.20	0	0.00	83.50	1	2,876	0.03%
2019/01/28	20	85.00	2	85.00	83.90	18	3,002	0.60%
2019/01/25	1	83.50	2	84.15	85.00	-1	2,985	-0.03%
2019/01/24	2	83.10	4	83.80	82.60	-2	2,978	-0.07%
2019/01/22	0	0.00	1	81.30	81.30	-1	2,949	-0.03%
2019/01/17	0	0.00	1	79.70	79.10	-1	3,060	-0.03%
2019/01/16	1	79.40	1	80.00	79.70	0	3,084	0.00%
2019/01/15	4	79.55	2	78.90	78.50	2	3,115	0.06%
2019/01/14	0	0.00	2	81.00	78.90	-2	3,131	-0.06%
2019/01/11	2	81.00	0	0.00	80.70	2	3,136	0.06%
2019/01/09	2	82.60	2	83.10	80.80	0	3,138	0.00%
2019/01/08	0	0.00	2	79.15	80.00	-2	3,088	-0.06%
2019/01/07	3	80.20	3	80.07	79.40	0	3,092	0.00%
2019/01/04	0	0.00	66	78.63	79.70	-66	3,094	-2.13%
2019/01/03	6	83.32	0	0.00	80.90	6	3,059	0.20%
2019/01/02	0	0.00	1	78.70	80.50	-1	2,974	-0.03%
2018/12/27	1	78.00	2	79.90	80.50	-1	2,980	-0.03%
2018/12/26	1	79.20	11	80.15	75.60	-10	2,935	-0.34%
2018/12/25	7	76.51	0	0.00	77.70	7	2,863	0.24%
2018/12/24	0	0.00	1	79.00	78.70	-1	2,841	-0.04%
2018/12/21	3	76.63	1	76.00	76.60	2	2,838	0.07%
2018/12/20	2	75.80	2	76.15	75.50	0	2,805	0.00%
2018/12/19	2	78.55	3	79.07	77.10	-1	2,781	-0.04%
2018/12/18	1	74.50	3	76.17	76.40	-2	2,752	-0.07%
2018/12/17	0	0.00	2	80.50	79.50	-2	2,720	-0.07%
2018/12/14	31	79.45	27	79.16	79.30	4	2,702	0.15%
2018/12/13	4	78.45	14	81.31	78.40	-10	2,649	-0.38%
2018/12/12	80	75.99	2	75.35	76.20	78	2,538	3.07%
2018/12/11	2	73.20	11	71.68	72.40	-9	2,504	-0.36%
2018/12/10	1	69.90	1	69.70	69.50	0	2,486	0.00%
2018/12/07	1	70.90	2	71.75	73.20	-1	2,495	-0.04%
2018/12/06	2	67.75	0	0.00	68.50	2	2,505	0.08%
2018/12/05	0	0.00	1	72.50	73.10	-1	2,521	-0.04%
2018/12/04	1	78.20	1	78.00	76.50	0	2,507	0.00%
2018/12/03	11	75.53	3	76.37	78.20	8	2,474	0.32%
2018/11/30	1	71.60	0	0.00	71.40	1	2,409	0.04%
2018/11/29	4	71.85	10	71.32	70.30	-6	2,372	-0.25%
2018/11/28	13	67.03	4	67.58	70.50	9	2,234	0.40%
2018/11/27	6	63.08	6	63.75	64.10	0	2,133	0.00%
2018/11/23	9	59.90	1	60.40	59.60	8	2,109	0.38%
2018/11/22	1	62.60	0	0.00	60.60	1	2,108	0.05%
2018/11/20	2	64.20	2	62.60	62.30	0	2,013	0.00%
2018/11/19	0	0.00	1	63.10	64.40	-1	2,008	-0.05%
2018/11/16	9	64.89	11	63.11	61.00	-2	1,946	-0.10%
2018/11/14	4	56.48	0	0.00	57.60	4	1,759	0.23%
2018/11/13	2	54.20	2	55.10	57.70	0	1,733	0.00%
2018/11/12	1	56.30	0	0.00	56.70	1	1,717	0.06%
2018/11/09	0	0.00	2	57.15	58.40	-2	1,717	-0.12%
2018/11/06	2	66.05	6	67.22	62.40	-4	1,727	-0.23%
2018/11/05	5	69.30	5	69.00	69.30	0	1,679	0.00%
2018/11/02	0	0.00	2	63.30	63.00	-2	1,642	-0.12%
2018/11/01	7	61.20	8	61.41	61.60	-1	1,637	-0.06%
2018/10/31	9	59.47	7	59.80	60.00	2	1,625	0.12%
2018/10/30	0	0.00	4	55.68	55.90	-4	1,601	-0.25%
2018/10/29	11	56.39	6	54.97	54.30	5	1,584	0.32%
2018/10/26	4	56.20	2	57.70	57.70	2	1,526	0.13%
2018/10/23	1	58.10	0	0.00	58.10	1	1,401	0.07%
2018/10/19	1	65.20	1	64.30	61.80	0	1,343	0.00%
2018/10/16	0	0.00	1	69.90	67.00	-1	1,308	-0.08%
2018/10/15	2	67.95	0	0.00	68.20	2	1,294	0.15%
2018/10/11	1	69.10	0	0.00	69.00	1	1,255	0.08%
2018/10/09	2	76.70	2	77.50	76.60	0	1,239	0.00%
2018/10/05	0	0.00	2	84.55	85.00	-2	1,176	-0.17%
2018/10/04	1	92.00	1	92.70	91.60	0	1,161	0.00%
2018/10/03	1	93.80	0	0.00	92.50	1	1,164	0.09%
2018/10/02	2	97.30	0	0.00	96.60	2	1,159	0.17%
2018/09/28	0	0.00	1	100.00	97.10	-1	1,159	-0.09%
2018/09/25	2	91.15	1	90.80	92.00	1	1,117	0.09%
2018/09/21	2	88.70	0	0.00	88.70	2	1,108	0.18%
2018/09/20	1	85.10	1	86.00	86.80	0	1,105	0.00%
2018/09/19	1	90.00	1	90.00	88.10	0	1,084	0.00%
2018/09/18	1	87.80	0	0.00	88.00	1	1,084	0.09%
2018/09/17	1	88.60	1	91.20	90.30	0	1,079	0.00%
2018/09/13	2	87.95	4	87.25	84.20	-2	1,057	-0.19%
2018/09/12	4	86.55	8	87.05	85.40	-4	1,028	-0.39%
2018/09/11	6	93.32	5	100.70	93.20	1	994	0.10%
2018/09/10	8	104.94	0	0.00	103.50	8	957	0.84%
2018/09/07	1	119.00	0	0.00	115.00	1	944	0.11%
2018/09/06	2	118.25	3	120.67	121.50	-1	960	-0.10%
2018/09/05	4	119.75	0	0.00	120.00	4	954	0.42%
2018/09/04	0	0.00	1	121.00	124.00	-1	943	-0.11%
2018/09/03	1	118.00	0	0.00	118.00	1	928	0.11%
2018/08/31	1	117.50	1	120.50	119.50	0	933	0.00%
2018/08/27	0	0.00	5	118.00	118.00	-5	882	-0.57%
2018/08/24	5	119.70	9	119.78	120.00	-4	862	-0.46%
2018/08/23	3	115.83	3	118.00	123.00	0	832	0.00%
2018/08/22	2	118.00	3	114.00	117.50	-1	819	-0.12%
2018/08/21	4	109.00	1	105.00	109.50	3	792	0.38%
2018/08/20	1	101.50	0	0.00	102.00	1	780	0.13%
2018/08/17	1	103.00	0	0.00	103.50	1	779	0.13%
2018/08/16	7	101.64	0	0.00	101.50	7	789	0.89%
2018/08/15	1	100.00	5	101.00	99.70	-4	786	-0.51%
2018/08/14	4	99.50	7	99.70	99.60	-3	815	-0.37%
2018/08/13	2	109.50	0	0.00	109.50	2	812	0.25%
2018/08/07	1	138.00	0	0.00	138.50	1	789	0.13%
2018/08/02	1	142.00	0	0.00	144.00	1	846	0.12%
2018/07/31	0	0.00	1	145.00	144.50	-1	888	-0.11%
2018/07/30	1	144.50	1	146.00	144.50	0	890	0.00%
2018/07/26	1	144.50	1	143.50	144.00	0	920	0.00%
2018/07/25	1	142.00	1	146.00	140.50	0	919	0.00%
2018/07/23	1	138.00	1	140.00	140.00	0	924	0.00%
2018/07/19	1	142.00	1	145.00	143.50	0	943	0.00%
2018/07/18	1	146.00	1	149.00	145.00	0	958	0.00%
2018/06/29	0	0.00	1	154.00	154.50	-1	1,273	-0.08%
2018/06/20	1	159.00	11	158.59	160.50	-10	1,375	-0.73%
2018/06/19	0	0.00	6	170.83	165.00	-6	1,368	-0.44%
2018/06/15	1	162.50	0	0.00	166.00	1	1,366	0.07%
2018/06/14	2	164.25	6	166.83	167.00	-4	1,366	-0.29%
2018/06/12	2	160.50	0	0.00	160.00	2	1,383	0.14%
2018/06/11	2	160.00	1	162.00	162.50	1	1,464	0.07%
2018/06/08	2	157.50	2	160.00	160.00	0	1,466	0.00%
2018/06/07	2	162.00	1	165.50	161.00	1	1,461	0.07%
2018/06/06	2	163.50	2	166.00	163.00	0	1,470	0.00%
2018/06/05	22	166.75	0	0.00	164.00	22	1,487	1.48%
2018/05/31	0	0.00	1	163.00	159.00	-1	1,538	-0.07%
2018/05/30	1	159.50	13	160.19	161.50	-12	1,537	-0.78%
2018/05/24	4	172.75	0	0.00	170.50	4	1,513	0.26%
2018/05/23	10	165.50	0	0.00	172.00	10	1,496	0.67%
2018/05/22	0	0.00	2	167.00	167.00	-2	1,484	-0.13%
2018/05/21	0	0.00	2	167.50	162.50	-2	1,454	-0.14%
2018/05/15	0	0.00	1	150.50	150.50	-1	1,508	-0.07%
2018/05/14	0	0.00	1	150.50	150.00	-1	1,558	-0.06%
2018/05/11	0	0.00	1	139.50	142.50	-1	1,562	-0.06%
2018/05/09	1	145.00	0	0.00	145.00	1	1,614	0.06%
2018/05/08	3	145.00	3	147.50	149.50	0	1,621	0.00%
2018/04/30	1	145.50	0	0.00	146.00	1	1,762	0.06%
2018/04/26	0	0.00	1	141.00	145.00	-1	1,850	-0.05%
2018/04/24	0	0.00	1	147.50	149.50	-1	1,854	-0.05%
2018/04/23	1	148.50	1	151.00	148.50	0	1,851	0.00%
2018/04/13	3	167.50	1	160.50	167.50	2	1,928	0.10%
2018/04/12	0	0.00	1	158.00	160.50	-1	1,930	-0.05%
2018/04/11	1	158.50	0	0.00	157.50	1	1,942	0.05%
2018/04/10	1	156.50	3	158.00	165.00	-2	1,948	-0.10%
2018/03/30	5	149.50	5	148.00	146.00	0	2,007	0.00%
2018/03/27	10	149.20	10	149.75	147.50	0	2,119	0.00%
2018/03/15	0	0.00	1	149.50	151.50	-1	2,193	-0.05%
2018/03/08	0	0.00	3	140.50	141.00	-3	2,178	-0.14%
2018/02/23	0	0.00	10	133.00	132.00	-10	2,583	-0.39%
2018/02/21	10	130.00	0	0.00	129.50	10	2,617	0.38%
2018/02/12	2	127.25	2	121.50	125.00	0	2,610	0.00%
2018/02/09	0	0.00	3	114.50	125.00	-3	2,602	-0.12%
2018/02/08	5	125.00	0	0.00	124.00	5	2,564	0.19%
2018/02/07	6	139.33	1	142.50	137.50	5	2,534	0.20%
2018/02/06	1	130.00	5	134.00	135.00	-4	2,533	-0.16%
2018/02/05	1	144.00	1	148.00	144.00	0	2,563	0.00%
2018/02/02	0	0.00	10	153.75	154.00	-10	2,559	-0.39%
2018/02/01	12	160.08	5	155.50	155.00	7	2,609	0.27%
2018/01/31	4	151.50	1	150.00	151.50	3	2,576	0.12%
2018/01/30	1	153.00	2	154.00	151.00	-1	2,579	-0.04%
2018/01/29	1	145.00	0	0.00	144.50	1	2,539	0.04%
2018/01/25	0	0.00	1	151.00	150.50	-1	2,594	-0.04%
2018/01/24	3	154.17	2	154.00	152.00	1	2,631	0.04%
2018/01/23	0	0.00	8	155.31	158.00	-8	2,673	-0.30%
2018/01/18	0	0.00	5	146.50	146.00	-5	2,804	-0.18%
2018/01/17	2	143.00	10	146.45	147.00	-8	2,883	-0.28%
2018/01/12	1	144.50	1	144.50	145.00	0	3,281	0.00%
2018/01/10	1	150.00	0	0.00	141.00	1	3,250	0.03%
2018/01/09	1	151.00	1	150.50	151.50	0	3,235	0.00%
2018/01/08	1	143.00	0	0.00	146.50	1	3,217	0.03%
2018/01/05	0	0.00	2	153.00	154.50	-2	3,179	-0.06%
2018/01/04	1	151.50	0	0.00	154.00	1	3,172	0.03%
2018/01/03	0	0.00	11	150.59	152.50	-11	3,114	-0.35%