崇越 (5434)-元大-前金券商分點個股進出

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

崇越

(5434)

可現股當沖

股價
258.0
漲跌
▼2.0
漲幅
-0.77%
成交量
8,797張
產業
上市電子通路類股
506人加入追蹤

立即追蹤
本地時間:14:30

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

崇越 (5434)籌碼相關－元大-前金券商分點個股進出

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

元大-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	15	263.17	13.1	264.89	258.00	1.9	1,434	0.13%
2024/04/18	2.2	258.54	1	260.00	260.00	1.2	1,292	0.09%
2024/04/17	4.5	255.92	4.2	264.33	265.00	0.3	1,232	0.02%
2024/04/16	24	247.94	6	255.17	251.50	18	1,095	1.64%
2024/04/15	5	249.50	0	0.00	248.00	5	935	0.53%
2024/04/12	0.1	249.50	1	249.50	248.50	-1	910	-0.10%
2024/04/10	1	245.00	2	246.25	244.50	-1	866	-0.12%
2024/04/09	1.2	257.33	1	254.00	252.00	0.2	843	0.02%
2024/04/08	3.1	250.18	3.1	249.52	254.50	0	793	0.00%
2024/04/03	0.7	234.00	1	237.47	239.00	-0.4	736	-0.05%
2024/04/02	0	0.00	0	227.00	236.00	0	714	0.00%
2024/04/01	0	226.35	0	0.00	224.50	0	684	0.00%
2024/03/29	0	0.00	1	219.00	219.00	-1	664	-0.15%
2024/03/26	1	220.50	1	217.07	217.00	0	637	0.00%
2024/03/25	0.1	217.50	0	0.00	217.50	0.1	627	0.02%
2024/03/22	1	215.50	0	0.00	216.50	1	624	0.16%
2024/03/21	1.2	216.53	2	217.50	219.00	-0.8	608	-0.13%
2024/03/20	50	211.28	1	211.00	210.00	49	579	8.45%
2024/03/19	0.3	213.58	0	0.00	212.00	0.3	573	0.05%
2024/03/18	0	0.00	2	212.00	210.50	-2	557	-0.36%
2024/03/15	0	0.00	1	208.50	210.00	-1	550	-0.18%
2024/03/14	1	209.96	2	207.00	207.50	-1	532	-0.19%
2024/03/13	1	216.00	2	211.50	211.00	-1	514	-0.19%
2024/03/12	0.1	210.50	0	0.00	211.00	0.1	499	0.02%
2024/03/11	1	211.00	0	0.00	211.00	1	490	0.20%
2024/03/08	1.5	210.50	3	211.32	211.00	-1.5	481	-0.32%
2024/03/06	1	198.51	0.2	201.50	201.50	0.8	424	0.18%
2024/03/05	3.1	197.52	0	0.00	198.50	3.1	419	0.74%
2024/03/04	2.1	197.98	1	197.00	196.50	1.1	411	0.27%
2024/03/01	0	0.00	0.1	198.00	197.50	-0.1	402	-0.01%
2024/02/26	0	0.00	1	195.00	196.00	-1	380	-0.26%
2024/02/21	2	192.49	0	0.00	193.00	2	384	0.53%
2024/02/20	0	0.00	8	198.00	195.00	-8	382	-2.09%
2024/02/19	6	193.83	2.5	195.70	196.50	3.5	379	0.92%
2024/02/16	25.3	194.00	2	194.00	194.00	23.3	375	6.21%
2024/02/15	15	193.00	2	194.00	194.00	13	366	3.55%
2024/02/05	0	0.00	2.4	191.79	193.00	-2.4	355	-0.67%
2024/02/02	27	191.78	0	0.00	191.00	27	349	7.72%
2024/02/01	0.6	190.86	0	0.00	191.50	0.6	352	0.18%
2024/01/31	1	188.00	0	0.00	187.50	1	351	0.28%
2024/01/30	0	0.00	1.3	189.20	189.50	-1.3	350	-0.37%
2024/01/29	0	0.00	0.2	188.00	188.50	-0.2	355	-0.06%
2024/01/26	0.3	184.78	0.5	185.00	186.00	-0.2	357	-0.06%
2024/01/25	0	0.00	0	186.00	186.50	0	362	-0.01%
2024/01/24	0.4	186.00	0	0.00	186.50	0.4	361	0.12%
2024/01/23	0.6	184.50	1	185.50	186.00	-0.4	363	-0.12%
2024/01/15	50	183.76	0	0.00	184.50	50	347	14.39%
2024/01/03	0	181.50	0	0.00	181.50	0	360	0.01%
2023/12/28	0	182.00	0	0.00	182.00	0	393	0.00%
2023/12/25	0	0.00	0	181.50	182.50	0	398	-0.01%
2023/12/19	0.2	182.00	0	0.00	183.00	0.2	396	0.06%
2023/12/18	0	0.00	1	183.50	183.50	-1	395	-0.25%
2023/12/15	0	184.00	0	0.00	183.50	0	400	0.00%
2023/12/14	1	184.50	1	183.50	185.00	0	398	0.00%
2023/12/07	0.1	181.50	0	0.00	181.50	0.1	389	0.03%
2023/12/05	0.2	182.00	0	0.00	183.00	0.2	389	0.05%
2023/12/04	1	183.00	1	184.00	183.00	0	390	0.00%
2023/11/30	1	184.00	1	184.00	183.00	0	390	0.00%
2023/11/28	1	183.00	0	0.00	184.00	1	382	0.26%
2023/11/27	0	0.00	0.3	182.50	182.00	-0.3	385	-0.08%
2023/11/24	0	0.00	0	184.00	184.50	0	389	0.00%
2023/11/22	62	184.86	0	0.00	185.00	62	388	15.96%
2023/11/21	0.1	186.00	6.1	186.49	187.00	-6	382	-1.57%
2023/11/17	0	0.00	1	184.50	184.50	-1	377	-0.26%
2023/11/15	1	180.50	1.2	181.00	182.00	-0.2	377	-0.06%
2023/11/14	0.1	179.50	0	0.00	179.50	0.1	383	0.03%
2023/11/10	0	0.00	0.1	180.00	179.00	-0.1	393	-0.02%
2023/11/09	1	179.00	0	0.00	181.00	1	398	0.25%
2023/11/07	2	178.00	0	0.00	178.50	2	397	0.50%
2023/11/06	0.1	176.00	3	177.17	178.50	-2.9	396	-0.73%
2023/11/03	0.5	174.00	3	173.17	174.00	-2.5	386	-0.65%
2023/10/24	0	168.00	0	0.00	168.00	0	389	0.00%
2023/10/16	0	168.50	0	0.00	168.00	0	414	0.00%
2023/10/06	0	167.00	0	0.00	168.00	0	418	0.00%
2023/10/05	0	168.38	0	0.00	168.50	0	416	0.00%
2023/10/04	3.4	162.62	1	164.00	163.50	2.4	414	0.58%
2023/10/03	5	170.70	1	171.00	169.00	4	389	1.03%
2023/09/28	3.1	168.05	0	0.00	169.50	3.1	398	0.78%
2023/09/27	20	167.60	0	0.00	168.00	20	401	4.98%
2023/09/26	3	168.50	0	0.00	168.00	3	403	0.74%
2023/09/25	2	168.50	0	0.00	169.50	2	407	0.49%
2023/09/21	26	169.48	0	0.00	169.50	26	416	6.24%
2023/09/20	28.2	171.83	0	0.00	171.00	28.2	424	6.65%
2023/09/12	14.2	171.95	0	0.00	173.50	14.2	441	3.21%
2023/09/11	0.4	173.07	0	0.00	171.50	0.4	449	0.08%
2023/09/08	0	0.00	0	177.00	173.00	0	451	0.00%
2023/09/07	4.1	173.54	0	0.00	175.50	4.1	454	0.90%
2023/09/06	20.2	173.87	0	0.00	174.00	20.2	456	4.42%
2023/09/04	0.4	174.93	1	175.00	175.00	-0.7	487	-0.13%
2023/09/01	64.1	172.81	0	0.00	173.00	64.1	503	12.73%
2023/08/31	42	173.36	0	0.00	173.00	42	510	8.23%
2023/08/28	2	167.00	0	0.00	167.50	2	519	0.38%
2023/08/24	3	167.00	0	0.00	168.50	3	541	0.55%
2023/08/16	1	168.00	0	0.00	169.50	1	515	0.19%
2023/08/15	0.1	169.50	0	0.00	168.50	0.1	506	0.02%
2023/08/14	1.1	170.00	0	0.00	169.50	1.1	504	0.22%
2023/08/11	0.1	176.00	0	0.00	175.50	0.1	491	0.02%
2023/08/09	1.1	176.64	0	0.00	176.50	1.1	492	0.22%
2023/08/08	1.2	178.04	0	0.00	177.00	1.2	490	0.24%
2023/08/04	0.3	179.00	0	0.00	178.00	0.3	489	0.06%
2023/08/02	0.1	177.00	0	0.00	176.50	0.1	486	0.02%
2023/08/01	2.2	177.64	1	178.00	177.50	1.2	478	0.24%
2023/07/31	0.1	181.50	0	0.00	179.50	0.1	467	0.02%
2023/07/28	1.2	182.92	0	0.00	183.00	1.2	460	0.26%
2023/07/24	0	0.00	1	183.00	183.50	-1	467	-0.21%
2023/07/21	0	0.00	0	182.50	182.50	0	471	-0.01%
2023/07/17	0.1	184.00	0	0.00	182.50	0.1	492	0.02%
2023/07/14	1.5	183.00	2	182.75	183.00	-0.5	495	-0.10%
2023/07/13	0.1	181.00	3	180.67	179.50	-2.9	494	-0.59%
2023/07/12	0	180.50	0	0.00	179.50	0	492	0.00%
2023/07/10	0	0.00	3	175.50	176.50	-3	492	-0.61%
2023/07/07	0.2	177.39	0	0.00	175.50	0.2	494	0.04%
2023/07/06	2	179.50	0	0.00	179.00	2	488	0.41%
2023/06/28	1.2	182.00	0	0.00	182.00	1.2	469	0.26%
2023/06/26	2	182.75	1	182.50	182.00	1	459	0.22%
2023/06/21	2.3	185.41	1	185.00	185.00	1.3	452	0.29%
2023/06/19	0.1	188.50	0	0.00	187.50	0.1	452	0.02%
2023/06/09	1	188.00	0	0.00	187.00	1	466	0.21%
2023/06/08	1	188.00	0	0.00	187.50	1	464	0.22%
2023/06/07	4.3	204.07	2	199.50	201.00	2.3	446	0.52%
2023/06/06	2	196.50	0	0.00	197.50	2	430	0.46%
2023/06/05	3.2	198.88	0	0.00	197.00	3.2	425	0.75%
2023/06/01	1.3	197.73	3	199.66	201.00	-1.7	441	-0.39%
2023/05/31	0	203.00	0	0.00	200.00	0	436	0.00%
2023/05/29	0	0.00	1	197.50	198.00	-1	417	-0.24%
2023/05/18	0	0.00	0.1	190.00	189.00	-0.1	434	-0.02%
2023/05/17	0	0.00	0	190.00	189.50	0	432	-0.01%
2023/05/10	0	0.00	5	186.50	187.00	-5	442	-1.13%
2023/05/09	0	0.00	0	189.00	187.50	0	445	0.00%
2023/05/08	0	0.00	0.1	188.68	188.00	-0.1	453	-0.01%
2023/05/03	1	185.50	0	0.00	185.00	1	467	0.21%
2023/04/27	0	0.00	0	187.50	185.50	0	472	0.00%
2023/04/26	0	0.00	113	184.04	185.50	-113	465	-24.29%	大賣/鉅額交易
2023/04/25	0	0.00	4	185.75	184.00	-4	453	-0.88%
2023/04/24	1	191.00	60.1	189.43	189.50	-59.1	436	-13.54%
2023/04/21	0	0.00	30	187.32	186.00	-30	421	-7.11%
2023/04/20	0.3	187.67	90	187.92	185.00	-89.7	410	-21.86%
2023/04/18	0.1	190.92	0	0.00	192.00	0.1	393	0.03%
2023/04/17	1	191.00	0	0.00	190.50	1	389	0.26%
2023/04/13	0	0.00	54.5	190.61	191.50	-54.5	387	-14.06%
2023/04/12	0	0.00	1	192.00	192.00	-1	387	-0.26%
2023/04/10	0	0.00	5	190.00	191.00	-5	385	-1.30%
2023/04/06	2.1	190.52	4	189.25	190.50	-1.9	385	-0.49%
2023/03/29	0.1	189.50	0	189.50	190.00	0.1	374	0.02%
2023/03/24	0	0.00	1	189.00	188.00	-1	390	-0.26%
2023/03/23	0	0.00	0.1	189.00	188.50	-0.1	388	-0.03%
2023/03/22	2	189.50	0	0.00	189.50	2	384	0.52%
2023/03/21	0	0.00	0.2	189.23	189.00	-0.2	384	-0.06%
2023/03/17	3	184.00	3.1	184.55	184.50	-0.1	383	-0.03%
2023/03/16	0.2	182.07	0	183.50	181.00	0.2	378	0.04%
2023/03/15	3.1	185.39	2	186.00	184.00	1.1	377	0.29%
2023/03/14	3	187.50	1	185.00	185.50	2	378	0.53%
2023/03/10	5	192.00	0	0.00	193.50	5	360	1.39%
2023/03/09	0.1	194.50	0	0.00	195.00	0.1	358	0.03%
2023/03/08	0.2	194.00	0	0.00	194.00	0.2	362	0.06%
2023/03/07	0	194.00	1	195.00	195.50	-1	356	-0.28%
2023/03/06	1.2	192.75	6	195.00	195.00	-4.8	343	-1.40%
2023/03/01	0	183.00	0	0.00	183.00	0	324	0.00%
2023/02/24	1	182.50	3	181.33	180.50	-2	322	-0.62%
2023/02/23	0	0.00	31	181.52	181.50	-31	318	-9.72%
2023/02/20	0	0.00	1	177.00	176.50	-1	311	-0.32%
2023/02/17	0	0.00	50	173.61	174.50	-50	308	-16.20%
2023/02/16	1	173.50	1	173.00	173.00	0	308	0.00%
2023/02/14	0	0.00	50	171.11	171.50	-50	304	-16.40%
2023/02/13	0.2	171.50	0	0.00	171.50	0.2	306	0.07%
2023/02/10	3.5	171.71	27	171.54	171.50	-23.5	305	-7.69%
2023/02/09	0	170.00	7	170.43	169.50	-7	299	-2.33%
2023/02/08	3	169.00	4	169.88	170.00	-1	299	-0.33%
2023/02/07	0	0.00	1	168.00	168.50	-1	297	-0.34%
2023/02/06	1	166.50	0	0.00	165.50	1	296	0.34%
2023/01/13	0	0.00	1	166.00	164.50	-1	289	-0.35%
2023/01/12	0	0.00	4	166.00	165.00	-4	303	-1.32%
2023/01/09	0.1	165.00	0	0.00	165.00	0.1	313	0.03%
2023/01/06	0	0.00	21	163.00	163.00	-21	314	-6.68%
2023/01/04	0	0.00	11	163.59	164.00	-11	326	-3.37%
2023/01/03	0	0.00	13	164.15	163.50	-13	333	-3.90%
2022/12/29	0	0.00	1	163.00	163.50	-1	331	-0.30%
2022/12/28	1	162.00	0	0.00	161.00	1	330	0.30%
2022/12/27	1	164.00	0.4	165.00	166.00	0.6	331	0.18%
2022/12/22	0	0.00	1	167.00	166.00	-1	349	-0.29%
2022/12/19	0.1	167.00	0	0.00	169.00	0.1	359	0.03%
2022/12/16	0.1	164.50	0	0.00	163.00	0.1	352	0.01%
2022/12/02	2.1	168.52	1	168.00	169.00	1.1	361	0.30%
2022/11/30	0	0.00	1	167.00	170.00	-1	357	-0.28%
2022/11/28	1	162.00	1	166.00	164.50	0	355	0.00%
2022/11/25	1	165.00	0	0.00	164.50	1	357	0.28%
2022/11/24	0	0.00	0.2	166.50	167.00	-0.2	357	-0.06%
2022/11/23	0	0.00	1	167.00	167.50	-1	356	-0.28%
2022/11/18	0.2	166.50	1	166.00	166.00	-0.8	359	-0.23%
2022/11/17	0	0.00	1	162.00	165.00	-1	356	-0.28%
2022/11/15	0.1	161.50	0	0.00	161.50	0.1	352	0.02%
2022/11/14	0.1	161.50	1	161.00	160.00	-1	351	-0.27%
2022/11/11	1	158.57	2	160.75	160.00	-1	349	-0.28%
2022/11/03	0.1	154.50	0	0.00	154.00	0.1	352	0.01%
2022/11/01	0	0.00	1	150.00	150.00	-1	352	-0.28%
2022/10/31	0	0.00	1	147.00	149.50	-1	354	-0.28%
2022/10/28	1	144.50	0	0.00	143.00	1	350	0.28%
2022/10/27	0	0.00	1	147.00	146.50	-1	346	-0.29%
2022/10/25	1	145.00	1	147.00	145.00	0	353	0.00%
2022/10/21	0	0.00	2	149.00	149.50	-2	351	-0.57%
2022/10/20	3	145.50	0	0.00	150.50	3	354	0.85%
2022/10/17	15	147.50	0	0.00	149.50	15	340	4.40%
2022/10/13	0	0.00	0.1	151.50	149.00	-0.1	343	-0.03%
2022/10/12	0	0.00	0.2	151.00	152.00	-0.2	338	-0.06%
2022/10/11	2	150.25	3	151.00	152.00	-1	334	-0.30%
2022/10/05	1	158.00	1	158.00	158.50	0	345	0.00%
2022/10/04	1	155.00	0	0.00	157.00	1	346	0.29%
2022/09/30	0	0.00	4	154.75	154.50	-4	353	-1.13%
2022/09/29	0	0.00	2	159.25	157.50	-2	350	-0.57%
2022/09/28	1	152.00	1	153.50	154.50	0	348	0.00%
2022/09/27	2	157.25	0	0.00	158.00	2	347	0.58%
2022/09/26	2	159.75	0	0.00	158.00	2	349	0.57%
2022/09/23	4	165.75	0	0.00	165.50	4	350	1.14%
2022/09/22	0	0.00	5	167.00	168.50	-5	359	-1.39%
2022/09/21	1	165.50	0	0.00	166.00	1	359	0.28%
2022/09/20	0	168.16	0	0.00	168.50	0	365	0.01%
2022/09/19	1	167.50	0	0.00	167.00	1	379	0.26%
2022/09/15	2	166.50	2	168.00	169.00	0	384	0.00%
2022/09/14	0.1	163.81	0	0.00	164.50	0.1	379	0.02%
2022/09/13	0.1	165.00	0	0.00	165.50	0.1	381	0.03%
2022/09/12	0.1	166.00	0	0.00	164.50	0.1	387	0.01%
2022/09/08	0.2	164.74	0	0.00	164.50	0.2	390	0.04%
2022/09/07	1	155.00	4	156.13	158.00	-3	386	-0.78%
2022/09/06	2	157.50	0	0.00	159.00	2	390	0.51%
2022/09/02	0	0.00	0.6	161.77	162.00	-0.6	393	-0.16%
2022/09/01	1	160.00	1	162.00	162.50	0	396	0.00%
2022/08/30	0	162.00	0	0.00	161.50	0	421	0.00%
2022/08/26	0.1	165.00	1.3	164.88	164.50	-1.2	425	-0.28%
2022/08/24	0	162.00	0	0.00	161.00	0	425	0.00%
2022/08/23	0.1	161.58	0	0.00	162.50	0.1	425	0.03%
2022/08/22	0	164.00	0	0.00	164.00	0	427	0.00%
2022/08/19	0.2	166.06	0	0.00	165.00	0.2	431	0.05%
2022/08/18	0	0.00	0	164.50	165.50	0	432	0.00%
2022/08/12	1.1	164.41	1	163.50	163.50	0.1	425	0.02%
2022/08/11	0.1	163.50	1	164.00	164.00	-0.9	420	-0.21%
2022/08/10	1.1	160.14	0	0.00	160.50	1.1	414	0.27%
2022/08/09	1.1	161.55	1	159.50	161.50	0.1	415	0.02%
2022/08/08	1	156.50	0	0.00	156.50	1	413	0.24%
2022/08/04	2	154.00	2	154.00	154.00	0	420	0.00%
2022/08/01	0	0.00	2	156.00	158.50	-2	425	-0.47%
2022/07/29	0.1	153.50	0	0.00	154.00	0.1	419	0.02%
2022/07/26	10	148.00	0	0.00	149.00	10	410	2.43%
2022/07/21	0.1	145.00	1	145.00	146.50	-0.9	414	-0.21%
2022/07/20	6	143.00	6	142.50	143.00	0	410	0.00%
2022/07/15	1	139.00	1	142.50	142.00	0	411	0.00%
2022/07/11	0	0.00	12	135.29	137.00	-12	408	-2.94%
2022/07/08	1	138.00	0	0.00	138.00	1	428	0.23%
2022/07/06	2	131.00	0	0.00	131.00	2	425	0.47%
2022/07/05	10	132.70	0	0.00	136.50	10	419	2.38%
2022/07/04	0	0.00	12	133.00	135.00	-12	415	-2.89%
2022/07/01	1	136.50	1	133.00	133.00	0	416	0.00%
2022/06/30	1.1	137.88	0	0.00	138.00	1.1	412	0.27%
2022/06/28	1	142.00	0	0.00	143.00	1	401	0.25%
2022/06/24	1	145.00	0	0.00	145.50	1	389	0.26%
2022/06/22	14	150.00	0	0.00	150.00	14	378	3.70%
2022/06/16	1	158.00	0	0.00	158.00	1	359	0.28%
2022/06/15	1	160.00	43	160.51	160.00	-42	358	-11.72%
2022/06/14	1	161.50	0.1	161.50	161.50	0.9	356	0.25%
2022/06/10	1	163.50	0	0.00	163.50	1	359	0.28%
2022/06/09	0	0.00	0.1	160.50	161.00	-0.1	357	-0.03%
2022/06/08	0.2	167.00	2	166.50	166.00	-1.8	343	-0.52%
2022/06/06	0	0.00	25	166.54	167.00	-25	333	-7.49%
2022/06/01	1	166.50	0	0.00	167.00	1	343	0.29%
2022/05/31	8	164.69	2	166.00	167.00	6	340	1.76%
2022/05/30	2	163.00	0	0.00	165.00	2	342	0.58%
2022/05/26	1	163.00	0	0.00	161.50	1	334	0.30%
2022/05/23	1	164.50	0	0.00	164.50	1	349	0.29%
2022/05/16	0	0.00	0.1	162.94	162.00	-0.1	394	-0.03%
2022/05/11	0.1	160.50	0	0.00	159.50	0.1	410	0.02%
2022/05/09	1	166.00	0	0.00	163.00	1	414	0.24%
2022/05/06	0	168.00	0	0.00	168.00	0	417	0.00%
2022/05/05	75	169.16	0	0.00	171.00	75	422	17.74%
2022/04/26	24	169.25	0	0.00	169.00	24	455	5.27%
2022/04/20	0.1	174.00	0	0.00	173.00	0.1	500	0.02%
2022/04/19	0	0.00	0.1	176.00	175.50	-0.1	512	-0.02%
2022/04/18	0.1	173.00	0	0.00	173.00	0.1	524	0.02%
2022/04/14	1.1	182.86	2.3	180.74	178.00	-1.2	532	-0.22%
2022/04/13	0	0.00	0.1	174.00	175.00	-0.1	535	-0.02%
2022/04/12	1	171.50	1	172.00	173.00	0	561	0.00%
2022/04/11	1	170.00	0	0.00	170.00	1	590	0.17%
2022/04/08	0	0.00	0.1	172.00	173.00	-0.1	602	-0.02%
2022/04/07	0	0.00	1	174.00	171.50	-1	606	-0.16%
2022/03/29	0.7	168.43	0	0.00	166.00	0.7	645	0.11%
2022/03/23	0	0.00	0.2	170.11	169.00	-0.2	651	-0.02%
2022/03/16	0	0.00	50	170.51	171.00	-50	650	-7.69%
2022/03/09	0.2	170.27	0	0.00	169.00	0.2	637	0.03%
2022/02/24	0	0.00	1	169.00	170.00	-1	627	-0.16%
2022/02/23	1.1	174.45	0	0.00	174.50	1.1	620	0.18%
2022/02/22	1	173.50	0	0.00	173.00	1	624	0.16%
2022/02/21	1	177.50	0	0.00	177.50	1	625	0.16%
2022/02/18	1	179.50	1.1	176.80	179.50	-0.1	632	-0.01%
2022/02/17	0	0.00	5	176.40	177.00	-5	623	-0.80%
2022/02/16	1	174.50	1.1	173.88	175.00	-0.1	619	-0.02%
2022/02/15	2	171.25	14	174.68	171.50	-12	614	-1.95%
2022/02/11	0.2	170.50	0	0.00	171.00	0.2	600	0.02%
2022/02/09	1	170.50	0	0.00	170.50	1	597	0.17%
2022/02/08	0.2	170.00	0	0.00	168.50	0.2	587	0.03%
2022/02/07	1	165.50	5	167.20	168.00	-4	583	-0.69%
2022/01/26	1	162.00	2	165.00	165.00	-1	578	-0.18%
2022/01/25	1	163.00	0	0.00	165.00	1	574	0.17%
2022/01/24	1	162.00	0	0.00	167.00	1	569	0.18%
2022/01/20	1	167.50	0	0.00	167.50	1	555	0.18%
2022/01/19	0	0.00	0.1	171.00	169.00	-0.1	550	-0.02%
2022/01/18	1	168.50	1	171.00	168.50	0	542	0.00%
2022/01/17	0	0.00	7.2	169.22	171.50	-7.2	532	-1.35%
2022/01/14	0	0.00	2	166.25	166.00	-2	503	-0.40%
2022/01/13	0	0.00	3	166.50	166.00	-3	494	-0.61%
2022/01/12	0	0.00	0.1	168.06	166.00	-0.1	489	-0.02%
2022/01/11	1.1	171.23	1	165.61	165.50	0.1	477	0.01%
2022/01/10	0.1	167.50	0	0.00	167.50	0.1	468	0.02%
2022/01/07	4.1	167.66	0	0.00	167.00	4.1	461	0.89%
2022/01/06	1.1	170.45	159.2	169.30	171.00	-158.2	446	-35.39%	大賣/鉅額交易
2022/01/05	0.3	168.17	48	167.85	168.00	-47.7	420	-11.35%
2022/01/04	2.2	164.84	50.1	165.50	168.00	-47.9	398	-12.04%
2022/01/03	1.2	159.05	0.1	159.50	159.50	1.1	365	0.29%
2021/12/29	1	155.00	0.1	155.50	156.50	0.9	346	0.26%
2021/12/28	3.1	158.15	2	157.00	156.50	1.1	349	0.32%
2021/12/27	1	157.00	2	156.50	156.50	-1	337	-0.30%
2021/12/24	1.1	151.64	2	153.00	153.50	-0.9	344	-0.26%
2021/12/23	51	154.11	1	153.50	151.50	50	338	14.76%
2021/12/22	0	0.00	0.1	149.50	150.50	-0.1	327	-0.03%
2021/12/21	1	149.50	1	150.50	149.50	0	330	0.00%
2021/12/20	0	0.00	3	150.49	151.00	-3	331	-0.92%
2021/12/17	0	0.00	1	147.00	146.50	-1	323	-0.31%
2021/12/16	0	0.00	0.3	149.42	148.50	-0.3	322	-0.10%
2021/12/15	1	146.00	0.1	147.00	145.50	0.9	321	0.27%
2021/12/10	0	0.00	0	149.50	148.00	0	329	0.00%
2021/12/08	0.1	150.00	1	148.50	148.50	-0.9	344	-0.26%
2021/12/07	3	146.51	0	0.00	146.00	3	350	0.86%
2021/12/06	0	0.00	0.1	150.00	149.00	-0.1	359	-0.02%
2021/12/03	0	0.00	1	148.50	148.50	-1	376	-0.27%
2021/12/02	1	148.00	2	148.50	148.50	-1	412	-0.24%
2021/12/01	0	0.00	4	148.25	148.50	-4	441	-0.91%
2021/11/30	0	146.50	0	146.50	146.00	0	499	-0.01%
2021/11/25	2.2	145.86	0	0.00	147.50	2.2	510	0.44%
2021/11/24	0	0.00	2	151.00	148.50	-2	501	-0.40%
2021/11/23	0.2	148.00	0	0.00	148.00	0.2	500	0.03%
2021/11/22	2	150.00	2	150.00	149.50	0	500	0.00%
2021/11/19	2.1	151.33	0	148.00	149.00	2.1	500	0.42%
2021/11/18	0.1	151.66	3	152.17	152.00	-2.9	493	-0.60%
2021/11/17	0.2	148.00	3.1	149.42	150.50	-3	483	-0.61%
2021/11/12	0.1	143.50	0	0.00	144.00	0.1	465	0.03%
2021/11/09	0	0.00	1.1	141.39	141.50	-1.1	467	-0.24%
2021/11/08	1	140.00	0	0.00	140.00	1	467	0.21%
2021/11/02	1	141.50	0	0.00	141.00	1	474	0.21%
2021/11/01	0.1	139.00	0	0.00	139.50	0.1	471	0.03%
2021/10/25	0.2	139.00	0	0.00	139.00	0.2	503	0.04%
2021/10/20	0	0.00	1	139.00	140.00	-1	530	-0.19%
2021/10/06	0	134.50	0	0.00	134.50	0	581	0.00%
2021/10/05	1	131.50	2	133.75	134.00	-1	585	-0.17%
2021/10/01	1	133.51	0	134.00	135.00	1	585	0.17%
2021/09/29	1	137.50	1	137.50	139.50	0	588	0.00%
2021/09/23	0	0.00	1	142.50	143.00	-1	622	-0.16%
2021/09/22	0	0.00	1	142.50	142.50	-1	631	-0.16%
2021/09/14	0	0.00	11	144.00	144.00	-11	639	-1.72%
2021/09/10	1	141.50	0	0.00	141.00	1	632	0.16%
2021/09/07	2	147.00	2	145.00	142.00	0	613	0.00%
2021/09/06	3	144.83	0	0.00	143.00	3	580	0.52%
2021/09/03	0	0.00	4	141.88	145.00	-4	555	-0.72%
2021/09/01	0	0.00	3	133.67	134.50	-3	509	-0.59%
2021/08/26	0	0.00	2	132.00	131.00	-2	563	-0.35%
2021/08/25	0	0.00	0.3	130.50	131.00	-0.3	602	-0.05%
2021/08/19	0	0.00	1.1	128.66	128.50	-1.1	680	-0.16%
2021/08/11	35	132.50	0	0.00	132.50	35	698	5.01%
2021/08/09	0	0.00	1	131.50	131.00	-1	737	-0.14%
2021/08/03	0	0.00	0.1	135.00	135.00	-0.1	824	-0.01%
2021/08/02	0	0.00	1	134.00	134.50	-1	831	-0.12%
2021/07/29	0	0.00	0.1	130.50	130.50	-0.1	819	-0.01%
2021/07/27	40	132.85	0	0.00	132.00	40	842	4.75%
2021/07/22	0	0.00	0.3	130.00	130.00	-0.3	841	-0.04%
2021/07/20	0	0.00	0	130.00	129.00	0	845	-0.01%
2021/07/19	0	0.00	0.1	129.74	130.50	-0.1	850	-0.01%
2021/07/15	3	129.00	2	129.00	129.50	1	854	0.12%
2021/07/14	1	128.00	0	0.00	127.50	1	850	0.12%
2021/07/12	0	0.00	1	128.00	127.00	-1	850	-0.12%
2021/07/07	0	130.50	0.1	128.50	129.50	0	877	0.00%
2021/07/06	0	0.00	72	130.29	131.00	-72	887	-8.11%
2021/07/05	0	0.00	1	128.01	129.00	-1	888	-0.11%
2021/06/30	1	125.01	0	0.00	125.00	1	924	0.11%
2021/06/29	0	0.00	1	127.50	126.00	-1	913	-0.11%
2021/06/16	0	0.00	1	123.50	122.50	-1	1,030	-0.10%
2021/06/09	1	122.00	0	0.00	122.50	1	1,115	0.09%
2021/06/07	1	121.00	0	0.00	121.00	1	1,119	0.09%
2021/06/03	7	124.43	2	124.25	125.00	5	1,101	0.45%
2021/06/02	2	132.75	0	0.00	133.00	2	1,088	0.18%
2021/06/01	0	0.00	11	133.77	134.00	-11	1,056	-1.04%
2021/05/28	1	130.00	0	0.00	131.00	1	1,029	0.10%
2021/05/27	0	130.00	0	0.00	129.00	0	1,016	0.00%
2021/05/20	0	0.00	10	128.60	127.50	-10	1,016	-0.98%
2021/05/17	10	119.50	0.2	123.31	125.00	9.8	1,034	0.95%
2021/05/14	0.3	128.00	8	127.38	125.00	-7.7	1,014	-0.76%
2021/05/13	7.1	122.18	1	126.50	124.00	6.1	1,004	0.61%
2021/05/12	24	125.06	3.3	124.27	124.00	20.7	986	2.10%
2021/05/11	1	127.50	3	130.00	129.00	-2	974	-0.21%
2021/05/07	44.1	135.04	0.2	136.00	135.50	43.9	956	4.59%
2021/05/06	7	133.07	51	134.19	133.50	-44	957	-4.59%
2021/05/05	2.1	134.57	0	0.00	133.00	2.1	957	0.22%
2021/05/04	0	0.00	2	134.00	135.00	-2	962	-0.21%
2021/05/03	0	0.00	0	134.50	133.50	0	972	0.00%
2021/04/27	0.1	139.00	1.1	139.00	139.00	-0.9	1,008	-0.09%
2021/04/23	0	0.00	4	135.88	137.00	-4	1,010	-0.40%
2021/04/22	0.1	136.00	0	0.00	135.00	0.1	1,011	0.00%
2021/04/19	1	136.00	0	0.00	136.00	1	1,005	0.10%
2021/04/16	0.3	138.00	3	137.83	137.00	-2.7	1,006	-0.27%
2021/04/15	1	135.00	5	135.40	136.50	-4	1,006	-0.40%
2021/04/14	10.2	134.37	1	135.00	135.00	9.2	1,001	0.92%
2021/04/13	2.1	137.01	2	136.00	135.00	0.1	998	0.01%
2021/04/12	10.1	137.36	0	0.00	137.50	10.1	989	1.02%
2021/04/09	7.2	140.07	2	138.50	139.50	5.2	977	0.53%
2021/04/08	0	0.00	5	141.00	141.50	-5	964	-0.52%
2021/04/07	2.1	137.98	0	0.00	137.50	2.1	937	0.22%
2021/04/06	1.1	136.45	0	0.00	135.50	1.1	915	0.12%
2021/04/01	3	135.33	5	137.00	136.00	-2	914	-0.22%
2021/03/30	1.1	134.16	121	135.77	135.50	-119.9	890	-13.47%	大賣/鉅額交易
2021/03/29	0.3	134.00	3.1	133.50	133.00	-2.8	861	-0.33%
2021/03/26	0	0.00	80	132.35	132.50	-80	854	-9.37%
2021/03/24	36	132.50	0	0.00	133.50	36	850	4.23%
2021/03/23	1.1	132.49	1.4	133.25	132.50	-0.3	847	-0.04%
2021/03/22	5	134.00	1.2	133.25	134.50	3.8	831	0.46%
2021/03/19	1	131.00	2	131.00	131.00	-1	797	-0.13%
2021/03/18	1.1	129.05	1	129.00	129.00	0.1	775	0.02%
2021/03/17	81	128.01	4.1	128.36	128.00	76.9	767	10.02%
2021/03/16	40	123.68	1	123.50	124.00	39	717	5.44%
2021/03/15	0	0.00	1	123.50	124.00	-1	716	-0.14%
2021/03/12	0.1	121.50	0	0.00	121.00	0.1	711	0.02%
2021/03/11	1.1	120.16	0	0.00	120.00	1.1	719	0.16%
2021/03/10	0.1	120.75	0.6	119.55	120.00	-0.5	715	-0.07%
2021/03/09	2.1	118.29	0	0.00	119.50	2.1	716	0.29%
2021/03/08	3.6	118.72	1	118.50	119.00	2.6	712	0.36%
2021/03/05	0.1	120.50	0	0.00	119.50	0.1	703	0.01%
2021/03/04	1	120.02	0	0.00	121.00	1	703	0.15%
2021/03/02	0	0.00	0.4	122.00	121.00	-0.4	691	-0.05%
2021/02/25	1	122.50	0	0.00	122.50	1	695	0.14%
2021/02/22	0	0.00	2	122.50	122.50	-2	699	-0.29%
2021/02/19	1	122.50	0	0.00	124.00	1	696	0.14%
2021/02/18	0	0.00	4	121.00	122.50	-4	694	-0.58%
2021/02/17	1.3	121.20	2	121.00	120.50	-0.8	721	-0.10%
2021/02/05	2	118.00	4	118.75	119.00	-2	734	-0.27%
2021/02/04	0	119.00	0	0.00	118.00	0	745	0.00%
2021/02/02	2	118.75	1	118.00	120.00	1	754	0.13%
2021/02/01	0	0.00	2	119.00	119.00	-2	762	-0.26%
2021/01/29	4	119.63	0	0.00	118.50	4	760	0.53%
2021/01/28	0	0.00	0.1	121.00	121.00	-0.1	766	-0.02%
2021/01/27	1	122.00	0	0.00	123.00	1	768	0.13%
2021/01/25	2	126.75	1.1	127.50	127.00	0.9	783	0.11%
2021/01/22	2.2	125.97	1	124.00	126.00	1.2	753	0.16%
2021/01/21	2	120.00	6	120.75	121.00	-4	704	-0.57%
2021/01/20	3	120.83	0	0.00	119.50	3	702	0.43%
2021/01/19	1.1	122.11	2	123.25	122.00	-0.9	694	-0.13%
2021/01/18	0	0.00	1	120.00	120.50	-1	684	-0.15%
2021/01/15	0	0.00	2	120.25	120.00	-2	686	-0.29%
2021/01/14	3	120.17	0	0.00	121.00	3	683	0.44%
2021/01/12	3	120.00	1	121.00	118.50	2	685	0.29%
2021/01/11	0	0.00	1	121.00	121.00	-1	675	-0.15%
2021/01/08	1	119.50	1	121.00	121.50	0	675	0.00%
2021/01/07	0	0.00	1	121.00	120.00	-1	673	-0.15%
2021/01/06	83	121.56	1	119.50	120.50	82	673	12.17%
2021/01/05	1	119.00	0	0.00	119.00	1	663	0.15%
2021/01/04	0	0.00	2	119.00	119.50	-2	679	-0.29%
2020/12/31	2	119.25	0	0.00	119.50	2	675	0.30%
2020/12/30	2	118.00	0	0.00	119.00	2	674	0.30%
2020/12/28	1	117.50	0	0.00	118.50	1	677	0.15%
2020/12/25	1	118.50	0	0.00	119.00	1	669	0.15%
2020/12/23	2	117.50	0	0.00	118.00	2	672	0.30%
2020/12/11	4	120.00	1	120.00	120.00	3	693	0.43%
2020/12/09	1	123.00	1	123.00	122.50	0	679	0.00%
2020/12/08	6	122.50	0	0.00	122.50	6	675	0.89%
2020/12/07	2	123.50	1.5	124.00	123.50	0.5	669	0.07%
2020/12/04	3	121.33	0	0.00	122.50	3	663	0.45%
2020/12/03	0.2	121.50	0	0.00	121.50	0.2	667	0.03%
2020/12/02	3.3	121.70	0	0.00	122.50	3.3	669	0.49%
2020/12/01	14	121.50	1	121.50	122.00	13	670	1.94%
2020/11/30	1	122.50	0	0.00	121.50	1	672	0.15%
2020/11/24	0	0.00	0.1	123.00	123.00	-0.1	673	-0.01%
2020/11/23	0	0.00	1	122.00	123.00	-1	670	-0.14%
2020/11/18	0.1	121.50	0	0.00	121.50	0.1	662	0.01%
2020/11/17	0.1	121.50	0	0.00	121.50	0.1	660	0.02%
2020/11/16	0	0.00	1	123.50	123.50	-1	674	-0.15%
2020/11/13	1.9	123.69	0.2	124.75	124.00	1.7	663	0.25%
2020/11/12	1	122.00	0	0.00	122.50	1	638	0.16%
2020/11/11	0.4	120.75	0	0.00	121.00	0.4	631	0.06%
2020/11/10	0.2	121.25	1	122.50	120.50	-0.8	636	-0.13%
2020/11/09	1.1	122.07	11	122.23	122.50	-9.9	632	-1.57%
2020/11/06	0.4	119.00	1	119.00	119.00	-0.7	620	-0.10%
2020/11/05	1.2	117.63	1	119.50	118.50	0.2	632	0.02%
2020/11/04	7	116.71	0	0.00	117.00	7	624	1.12%
2020/11/03	1	117.00	1	117.00	117.00	0	630	0.00%
2020/10/26	1	113.50	0	0.00	113.50	1	727	0.14%
2020/10/15	0	0.00	1	117.00	118.00	-1	863	-0.12%
2020/10/05	1	114.50	0	0.00	115.00	1	965	0.10%
2020/09/22	0	0.00	1	115.00	115.00	-1	1,116	-0.09%
2020/09/21	1	114.00	0	0.00	114.50	1	1,115	0.09%
2020/09/18	0	0.00	2	117.00	117.50	-2	1,124	-0.18%
2020/09/09	0	0.00	3	113.83	115.50	-3	1,166	-0.26%
2020/09/04	1	116.50	0	0.00	118.50	1	1,178	0.08%
2020/09/02	0	0.00	2	119.50	119.50	-2	1,195	-0.17%
2020/09/01	2	118.50	0	0.00	118.50	2	1,203	0.17%
2020/08/27	0	0.00	5	122.00	121.50	-5	1,210	-0.41%
2020/08/26	0	0.00	1	122.50	123.00	-1	1,217	-0.08%
2020/08/25	1	122.50	1	123.00	122.50	0	1,228	0.00%
2020/08/20	1	119.00	1	120.50	120.50	0	1,236	0.00%
2020/08/17	0	0.00	124	122.58	123.50	-124	1,218	-10.18%	大賣/鉅額交易
2020/08/07	0	0.00	0.1	125.50	125.50	-0.1	1,222	-0.01%
2020/08/06	15	128.33	12	127.50	127.00	3	1,221	0.25%
2020/08/05	3	123.67	2	124.00	124.00	1	1,184	0.08%
2020/08/04	1	119.50	1.2	119.00	119.00	-0.2	1,163	-0.02%
2020/08/03	0.1	118.50	3	118.50	118.50	-2.9	1,209	-0.24%
2020/07/31	0	0.00	5	117.00	116.00	-5	1,195	-0.42%
2020/07/30	6	117.17	4	117.88	117.00	2	1,191	0.17%
2020/07/29	0	0.00	0.1	117.50	117.50	-0.1	1,192	-0.01%
2020/07/28	62	118.35	27	121.26	116.50	35	1,192	2.93%
2020/07/27	25	118.86	0	0.00	118.50	25	1,152	2.17%
2020/07/24	0	0.00	1	114.00	114.00	-1	1,120	-0.09%
2020/07/16	40	113.64	0	0.00	113.00	40	1,098	3.64%
2020/07/15	0	0.00	2	113.00	113.50	-2	1,093	-0.18%
2020/07/10	3	114.83	11	114.64	112.00	-8	1,085	-0.74%
2020/07/09	71	120.09	6	119.58	122.00	65	1,026	6.33%
2020/07/08	0	0.00	1	117.00	117.50	-1	967	-0.10%
2020/07/07	2	116.50	2	115.50	117.00	0	955	0.00%
2020/07/06	8	116.00	8.1	117.01	117.50	-0.1	942	-0.01%
2020/07/03	23	114.28	0	0.00	115.00	23	929	2.48%
2020/07/02	0.2	113.00	0	0.00	113.50	0.2	928	0.03%
2020/07/01	0	0.00	10	110.00	111.00	-10	935	-1.07%
2020/06/29	0	0.00	1	109.50	108.00	-1	935	-0.11%
2020/06/24	12	109.50	3	110.00	109.50	9	938	0.96%
2020/06/23	40	108.25	0	0.00	108.00	40	953	4.19%
2020/06/19	10	107.50	1	108.00	107.50	9	983	0.91%
2020/06/18	30	108.00	0	0.00	108.50	30	995	3.01%
2020/06/16	20	107.50	0	0.00	107.50	20	1,007	1.98%
2020/06/15	1	106.00	0	0.00	105.50	1	1,039	0.10%
2020/06/09	1	110.00	0	0.00	110.50	1	1,068	0.09%
2020/06/08	11	108.55	0	0.00	108.00	11	1,085	1.01%
2020/06/05	0	0.00	0	108.50	108.50	0	1,084	0.00%
2020/06/04	20	107.25	1	107.50	107.50	19	1,095	1.73%
2020/06/03	51	107.90	3	107.67	108.00	48	1,104	4.34%
2020/06/02	10	107.50	0	0.00	107.50	10	1,092	0.92%
2020/05/29	25	104.70	2	105.50	104.00	23	1,079	2.13%
2020/05/28	30	106.00	0	0.00	105.00	30	1,076	2.79%
2020/05/27	30	105.58	0	0.00	105.00	30	1,079	2.78%
2020/05/26	40	106.19	1	106.50	106.50	39	1,092	3.57%
2020/05/25	0	0.00	10	104.35	105.00	-10	1,080	-0.93%
2020/05/22	152	105.13	0	0.00	104.50	152	1,079	14.08%	大買/鉅額交易
2020/05/21	203	105.81	0	0.00	106.00	203	1,066	19.04%	大買/鉅額交易
2020/05/20	0	0.00	3	102.50	102.00	-3	1,035	-0.29%
2020/05/15	0	0.00	22	102.43	102.50	-22	1,055	-2.08%
2020/05/12	0	0.00	0.1	103.50	102.50	-0.1	1,056	-0.01%
2020/05/11	1	104.00	0	0.00	104.00	1	1,061	0.09%
2020/05/08	8	102.69	0	0.00	103.50	8	1,046	0.76%
2020/05/07	3	99.90	0	0.00	100.00	3	998	0.30%
2020/05/04	0	0.00	2.2	101.07	100.50	-2.2	1,022	-0.21%
2020/04/30	3	102.50	11	102.82	103.00	-8	1,030	-0.78%
2020/04/29	26	99.98	0	0.00	100.00	26	1,032	2.52%
2020/04/24	2	95.90	0	0.00	96.20	2	1,077	0.19%
2020/04/23	0.2	96.70	0	0.00	96.40	0.2	1,089	0.01%
2020/04/22	6.1	94.64	0	0.00	94.90	6.1	1,111	0.55%
2020/04/21	0	0.00	3	96.10	94.70	-3	1,119	-0.27%
2020/04/16	2	96.80	0	0.00	96.50	2	1,140	0.18%
2020/04/10	0	0.00	2	95.15	94.90	-2	1,143	-0.17%
2020/04/07	1	91.50	0	0.00	91.80	1	1,128	0.09%
2020/04/06	7	91.00	0	0.00	90.90	7	1,118	0.63%
2020/03/31	0	0.00	4	90.45	90.60	-4	1,095	-0.37%
2020/03/30	2	89.30	2	89.50	89.20	0	1,081	0.00%
2020/03/27	1	88.80	15	87.56	88.00	-14	1,063	-1.32%
2020/03/26	1	84.90	0	0.00	86.80	1	1,037	0.10%
2020/03/25	4	85.20	0	0.00	84.30	4	1,019	0.39%
2020/03/24	5	81.40	0	0.00	82.20	5	1,006	0.50%
2020/03/20	14	79.61	0	0.00	80.50	14	992	1.41%
2020/03/19	6	76.32	1	75.90	75.60	5	987	0.51%
2020/03/13	15	90.37	16.6	90.03	92.30	-1.6	998	-0.16%
2020/03/12	2	98.90	0	0.00	96.50	2	1,022	0.20%
2020/03/11	0	0.00	2	103.00	101.50	-2	1,042	-0.19%
2020/03/09	0	100.50	0	0.00	100.00	0	1,035	0.00%
2020/03/04	1	103.00	0	0.00	103.00	1	1,029	0.10%
2020/03/02	0	0.00	2.6	102.61	103.00	-2.6	1,042	-0.25%
2020/02/27	0.1	104.50	2	104.00	104.00	-2	1,059	-0.18%
2020/02/24	2	105.75	0	0.00	106.00	2	1,126	0.18%
2020/02/21	0	0.00	3.2	106.84	107.00	-3.2	1,129	-0.28%
2020/02/20	3	108.50	0	0.00	107.50	3	1,132	0.26%
2020/02/18	1	111.50	1	108.00	108.00	0	1,121	0.00%
2020/02/17	0.1	109.50	0	0.00	109.50	0.1	1,103	0.01%
2020/02/14	0	0.00	0.3	111.00	111.50	-0.3	1,100	-0.03%
2020/02/13	1	111.50	5	111.50	110.00	-4	1,099	-0.36%
2020/02/12	4	109.50	0	0.00	110.50	4	1,103	0.36%
2020/02/10	0	0.00	2	104.00	106.00	-2	1,092	-0.18%
2020/02/06	1	109.00	0	0.00	109.50	1	1,087	0.09%
2020/02/05	0	0.00	1	105.50	107.00	-1	1,084	-0.09%
2020/02/04	0.1	105.00	0	0.00	105.00	0.1	1,071	0.01%
2020/02/03	1	102.50	1	103.00	105.50	0	1,062	0.00%
2020/01/31	2	107.50	1	106.50	108.00	1	1,059	0.09%
2020/01/30	0	0.00	1	106.50	104.00	-1	1,051	-0.10%
2020/01/20	1	114.00	1	115.00	114.00	0	1,015	0.00%
2020/01/17	1	114.50	3	114.83	115.00	-2	1,019	-0.20%
2020/01/16	0	0.00	2	114.00	113.50	-2	1,012	-0.20%
2020/01/15	2	111.50	0	0.00	110.50	2	1,007	0.20%
2020/01/10	1	108.00	0	0.00	108.00	1	1,065	0.09%
2020/01/09	0	0.00	1	106.00	105.50	-1	1,042	-0.10%
2020/01/07	0.2	104.00	0	0.00	104.00	0.2	1,097	0.02%
2019/12/31	0	0.00	3	105.16	105.50	-3	1,112	-0.27%
2019/12/26	0	0.00	1	107.00	107.50	-1	1,144	-0.09%
2019/12/23	0	0.00	2	108.00	107.50	-2	1,168	-0.17%
2019/12/20	1	108.50	0	0.00	108.50	1	1,173	0.09%
2019/12/19	0	0.00	1	107.50	107.50	-1	1,181	-0.08%
2019/12/17	0	0.00	0.6	109.00	109.50	-0.6	1,177	-0.05%
2019/12/16	3	110.83	0	0.00	109.50	3	1,170	0.26%
2019/12/12	1.2	109.50	0	0.00	109.50	1.2	1,186	0.10%
2019/12/11	1	109.00	0	0.00	111.00	1	1,160	0.09%
2019/12/10	1	106.50	0	0.00	105.50	1	1,120	0.09%
2019/12/06	0	0.00	4	104.00	105.00	-4	1,068	-0.37%
2019/12/05	0	0.00	17.1	101.88	102.00	-17.1	1,020	-1.68%
2019/12/04	0	0.00	1	100.50	101.00	-1	1,011	-0.10%
2019/11/26	1	100.00	0	0.00	100.00	1	1,021	0.10%
2019/11/25	2	101.00	19	101.13	101.00	-17	1,000	-1.70%
2019/11/22	10	100.00	0	0.00	100.00	10	986	1.01%
2019/11/07	1	98.70	0	0.00	98.70	1	1,031	0.10%
2019/11/06	0	0.00	1	97.80	98.00	-1	1,026	-0.10%
2019/10/31	0	0.00	1	96.80	97.00	-1	1,035	-0.10%
2019/10/30	0	0.00	0.1	96.10	96.00	-0.1	1,059	-0.01%
2019/10/29	0	0.00	1	96.20	96.20	-1	1,045	-0.10%
2019/10/28	3	97.13	5	97.18	97.10	-2	1,039	-0.19%
2019/10/25	3	97.20	0	0.00	96.80	3	1,033	0.29%
2019/10/24	4	97.45	2	97.20	97.70	2	1,029	0.19%
2019/10/23	1	97.60	2	97.60	97.50	-1	1,024	-0.10%
2019/10/21	2.2	98.49	5	98.70	98.30	-2.9	1,033	-0.28%
2019/10/18	0	0.00	10.1	100.00	100.00	-10.1	1,019	-0.99%
2019/10/17	2	97.40	0	0.00	97.50	2	985	0.20%
2019/10/03	0	0.00	1	95.40	96.00	-1	892	-0.11%
2019/10/02	0	0.00	1	97.00	96.40	-1	886	-0.11%
2019/09/27	0	0.00	1	95.50	95.50	-1	823	-0.12%
2019/09/26	1	95.20	0	0.00	95.90	1	817	0.12%
2019/09/25	0	0.00	1	94.70	95.20	-1	819	-0.12%
2019/09/24	0	0.00	1	96.90	95.20	-1	816	-0.12%
2019/09/20	1	95.00	1	96.00	95.60	0	793	0.00%
2019/09/18	1	96.10	0	0.00	95.30	1	788	0.13%
2019/09/17	1	92.50	2	94.85	95.50	-1	771	-0.13%
2019/09/06	0	0.00	5	93.40	93.20	-5	731	-0.68%
2019/09/05	0	0.00	1	94.40	93.80	-1	730	-0.14%
2019/09/04	3	93.47	2	93.80	93.50	1	725	0.14%
2019/09/03	5	92.62	0	0.00	92.70	5	714	0.70%
2019/09/02	0	0.00	3	93.33	92.90	-3	709	-0.42%
2019/08/30	1	92.50	1	91.70	92.80	0	702	0.00%
2019/08/27	0	0.00	1	92.00	92.00	-1	665	-0.15%
2019/08/22	1	93.10	1	93.20	93.80	0	644	0.00%
2019/08/13	1	87.90	0	0.00	88.50	1	541	0.18%
2019/08/12	0	0.00	10.8	87.44	87.90	-10.8	535	-2.02%
2019/08/08	0	0.00	13	87.00	86.90	-13	535	-2.43%
2019/08/07	0	0.00	5	87.00	86.80	-5	535	-0.93%
2019/08/01	0	0.00	5	86.00	86.30	-5	538	-0.93%
2019/07/23	0	0.00	0.2	83.30	83.40	-0.2	545	-0.03%
2019/07/22	0	0.00	6	87.30	87.10	-6	526	-1.14%
2019/07/19	2	87.10	0	0.00	87.00	2	524	0.38%
2019/07/18	0	0.00	1	86.70	86.70	-1	533	-0.19%
2019/07/17	0	0.00	5	87.00	87.10	-5	537	-0.93%
2019/07/16	0.2	86.90	0	0.00	87.00	0.2	539	0.03%
2019/07/04	0	0.00	6	85.20	84.70	-6	559	-1.07%
2019/07/02	0	0.00	5	85.10	85.00	-5	567	-0.88%
2019/07/01	0	0.00	2	84.10	84.40	-2	563	-0.35%
2019/06/21	1	83.40	0	0.00	82.80	1	575	0.17%
2019/06/20	2	83.20	0	0.00	83.30	2	579	0.34%
2019/06/19	0	0.00	1	82.50	82.40	-1	585	-0.17%
2019/06/14	2	81.70	0	0.00	81.90	2	619	0.32%
2019/06/03	1	81.20	0	0.00	81.50	1	647	0.15%
2019/05/24	1	81.10	0	0.00	81.10	1	657	0.15%
2019/05/23	1	81.80	1	81.80	81.40	0	654	0.00%
2019/05/21	2	83.00	2	83.90	84.10	0	656	0.00%
2019/05/17	0	0.00	2	84.10	83.90	-2	661	-0.30%
2019/05/07	10	87.90	10	88.70	88.20	0	615	0.00%
2019/04/30	0	0.00	5	89.00	88.60	-5	576	-0.87%
2019/04/26	0	0.00	2	86.80	86.60	-2	557	-0.36%
2019/04/24	6	86.45	6	86.60	86.60	0	526	0.00%
2019/04/19	0	0.00	1	84.20	84.40	-1	492	-0.20%
2019/04/18	0	0.00	8	84.10	84.20	-8	490	-1.63%
2019/04/11	0	0.00	1	83.00	83.10	-1	462	-0.22%
2019/04/08	1	81.10	0	0.00	81.40	1	442	0.23%
2019/03/26	1	80.00	0	0.00	80.00	1	429	0.23%
2019/03/22	0.1	79.80	0	0.00	80.00	0.1	418	0.02%
2019/03/20	0	0.00	3	77.30	77.90	-3	384	-0.78%
2019/03/15	0	0.00	1	76.10	74.90	-1	377	-0.26%
2019/03/12	0	0.00	1	75.60	75.60	-1	377	-0.26%
2019/03/11	0	0.00	1	75.30	75.20	-1	378	-0.26%
2019/02/27	2	76.40	5	76.30	76.50	-3	397	-0.76%
2019/02/26	1	77.00	0	0.00	77.30	1	397	0.25%
2019/02/25	1	76.10	0	0.00	77.20	1	395	0.25%
2019/02/13	0	0.00	1	73.50	73.90	-1	402	-0.25%
2019/01/18	0	0.00	1	70.00	70.20	-1	482	-0.21%
2019/01/03	1	69.00	0	0.00	68.70	1	533	0.19%
2018/12/28	0	0.00	1	69.80	69.60	-1	541	-0.18%
2018/12/25	1	68.70	0	0.00	68.80	1	550	0.18%
2018/12/20	1	71.40	0	70.70	70.60	1	561	0.18%
2018/12/11	0	0.00	1	71.00	71.10	-1	578	-0.17%
2018/12/06	3	69.57	0	0.00	69.60	3	580	0.52%
2018/12/05	0	0.00	7	70.00	70.30	-7	580	-1.21%
2018/12/04	2	71.60	0	0.00	71.40	2	594	0.34%
2018/12/03	5	72.50	0	0.00	72.00	5	597	0.84%
2018/11/28	0	0.00	1	69.20	70.00	-1	569	-0.18%
2018/11/20	1	67.50	0	0.00	67.50	1	541	0.18%
2018/11/09	2	66.70	0	0.00	66.80	2	541	0.37%
2018/11/08	5	69.50	0	0.00	67.80	5	559	0.89%
2018/11/06	0	0.00	1	66.00	64.90	-1	540	-0.19%
2018/10/31	1	63.10	2	63.80	64.00	-1	531	-0.19%
2018/10/29	1	61.00	0	0.00	60.70	1	524	0.19%
2018/10/23	0	0.00	5	65.62	65.30	-5	532	-0.94%
2018/10/19	2	65.10	0	0.00	66.40	2	563	0.35%
2018/10/12	1	65.20	0	0.00	67.80	1	570	0.18%
2018/10/05	2	69.70	0	0.00	69.20	2	585	0.34%
2018/10/02	2	71.60	0	0.00	71.50	2	575	0.35%
2018/09/27	0	0.00	3	70.90	70.50	-3	584	-0.51%
2018/09/26	0	0.00	1	71.50	71.40	-1	577	-0.17%
2018/09/25	0	0.00	1	71.50	71.60	-1	577	-0.17%
2018/09/20	2	70.10	0	0.00	70.00	2	574	0.35%
2018/09/18	0	0.00	1	73.50	73.20	-1	556	-0.18%
2018/09/10	2	69.50	0	0.00	70.90	2	574	0.35%
2018/08/27	3	76.30	0	0.00	76.30	3	584	0.51%
2018/08/20	0	0.00	1	77.50	77.50	-1	570	-0.18%
2018/08/13	5	81.60	0	0.00	82.00	5	514	0.97%
2018/08/08	5	83.30	0	0.00	83.00	5	493	1.01%
2018/07/27	0	0.00	3	84.53	84.90	-3	470	-0.64%
2018/07/19	11	82.39	0	0.00	81.00	11	438	2.51%
2018/07/10	0.2	80.20	0	0.00	80.10	0.2	403	0.04%
2018/06/22	0	0.00	0.1	80.30	79.40	-0.1	441	-0.03%
2018/05/22	1	82.30	0	0.00	82.40	1	613	0.16%
2018/05/04	0	0.00	1	79.80	79.60	-1	718	-0.14%
2018/04/18	0	83.10	4	83.50	83.10	-4	1,037	-0.38%
2018/04/10	1	84.40	0	0.00	83.80	1	1,114	0.09%
2018/04/09	0	0.00	7	84.40	84.40	-7	1,127	-0.62%
2018/04/02	10	86.20	0	0.00	86.40	10	1,143	0.87%
2018/03/30	0	0.00	0.1	84.30	84.20	-0.1	1,207	-0.01%
2018/03/26	0	0.00	0.5	84.00	84.00	-0.5	1,208	-0.04%
2018/03/22	6	87.00	0	0.00	87.00	6	1,194	0.50%
2018/03/20	0.2	87.90	11	86.20	88.00	-10.8	1,152	-0.94%
2018/03/14	1	82.60	0	0.00	83.30	1	1,152	0.09%
2018/03/13	9	83.03	0	0.00	83.00	9	1,153	0.78%
2018/03/12	2	83.35	0	0.00	83.10	2	1,153	0.17%
2018/03/07	0	0.00	1	80.90	80.80	-1	1,162	-0.09%
2018/03/05	0	0.00	1	80.90	80.20	-1	1,199	-0.08%
2018/03/02	5	81.20	0	0.00	81.10	5	1,209	0.41%
2018/02/23	2	85.25	0	0.00	84.20	2	1,253	0.16%
2018/02/12	0	0.00	1	83.50	83.10	-1	1,366	-0.07%
2018/02/09	0	0.00	2	80.20	82.40	-2	1,378	-0.15%
2018/02/07	0	0.00	5	83.50	82.90	-5	1,396	-0.36%
2018/02/06	6	79.00	1	83.10	81.10	5	1,385	0.36%
2018/02/05	0	0.00	1	85.40	86.50	-1	1,363	-0.07%
2018/02/01	1	89.00	0	0.00	88.30	1	1,375	0.07%
2018/01/31	0	0.00	2	88.40	89.00	-2	1,383	-0.14%
2018/01/30	2	88.50	9	88.22	88.40	-7	1,392	-0.50%
2018/01/29	1	88.50	3	88.43	87.80	-2	1,389	-0.14%
2018/01/25	1	89.20	1	89.00	88.70	0	1,380	0.00%
2018/01/23	0	0.00	0.6	88.80	88.80	-0.6	1,357	-0.04%
2018/01/22	1	92.40	2	92.50	90.50	-1	1,328	-0.08%
2018/01/18	1	89.90	1	88.60	87.60	0	1,240	0.00%
2018/01/17	0	0.00	2	88.25	89.00	-2	1,202	-0.17%
2018/01/16	7.2	85.32	8	86.79	87.30	-0.8	1,156	-0.07%
2018/01/12	1.4	83.64	0	0.00	83.80	1.4	1,098	0.13%
2018/01/10	3	82.50	0	0.00	82.50	3	1,064	0.28%
2018/01/04	1	82.90	0	0.00	83.00	1	1,009	0.10%
2018/01/02	3	81.70	2	81.00	81.90	1	987	0.10%