眾達-KY (4977)-元大-內湖民權券商分點個股進出

台股 » 個股 » 眾達-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

眾達-KY

(4977)

可現股當沖

股價
122.5
漲跌
▲8.0
漲幅
+6.99%
成交量
20,692張
產業
上市通信網路類股
334人加入追蹤

立即追蹤
本地時間:14:30(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

眾達-KY (4977)籌碼相關－元大-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權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
2024/11/20	22	115.93	4	113.75	114.50	18	9,521	0.19%
2024/11/19	1	112.00	1	112.50	113.50	0	9,428	0.00%
2024/11/18	5	111.80	3	113.67	110.50	2	9,322	0.02%
2024/11/15	28.6	116.08	29.5	112.39	111.50	-0.9	9,225	-0.01%
2024/11/14	19.1	117.92	18	117.97	117.00	1.1	9,048	0.01%
2024/11/13	20	114.20	18	116.25	117.00	2	8,874	0.02%
2024/11/12	8	116.06	9	114.33	115.50	-1	8,461	-0.01%
2024/11/11	1	115.50	3	111.02	117.00	-2	8,189	-0.02%
2024/11/08	8	109.19	5	108.10	106.50	3	7,963	0.04%
2024/11/06	4	108.25	2	107.75	108.00	2	7,806	0.03%
2024/11/05	3	108.17	2	107.00	107.50	1	7,782	0.01%
2024/11/04	1	110.50	1	112.00	110.00	0	7,742	0.00%
2024/10/30	1	106.00	1	107.00	107.50	0	7,673	0.00%
2024/10/29	0	0.00	3	105.50	107.50	-3	7,621	-0.04%
2024/10/28	5	106.90	2	106.00	104.50	3	7,561	0.04%
2024/10/25	1	109.00	4	109.88	110.00	-3	7,503	-0.04%
2024/10/24	4	111.63	9	109.17	108.50	-5	7,478	-0.07%
2024/10/23	1	114.00	0	0.00	115.50	1	7,370	0.01%
2024/10/22	0	113.00	3	114.50	114.50	-3	7,341	-0.04%
2024/10/21	5	113.50	2	114.00	113.00	3	7,286	0.04%
2024/10/18	4	117.59	5	113.70	113.00	-1	7,273	-0.01%
2024/10/17	17	120.62	2	122.75	121.00	15	7,135	0.21%
2024/10/16	6	124.75	2	124.50	125.00	4	7,030	0.06%
2024/10/15	8	123.50	7	124.07	119.50	1	6,797	0.01%
2024/10/14	3	123.67	5	125.60	126.00	-2	6,364	-0.03%
2024/10/11	0	0.00	2	115.75	115.50	-2	5,929	-0.03%
2024/10/09	11	117.41	5	117.98	114.00	6	5,730	0.10%
2024/10/08	10	105.15	12	109.21	117.50	-2	5,186	-0.04%
2024/10/07	3	108.17	3	110.17	107.00	0	4,980	0.00%
2024/10/04	1	106.00	11	105.86	105.50	-10	4,838	-0.21%
2024/10/01	8	104.81	6	106.08	105.50	2	4,788	0.04%
2024/09/30	6	103.42	9	103.22	105.50	-3	4,658	-0.06%
2024/09/27	2	108.58	8	111.94	107.50	-6	4,521	-0.13%
2024/09/26	1	104.50	1	104.00	105.50	0	4,123	0.00%
2024/09/25	6	109.17	5	106.40	107.50	1	4,061	0.02%
2024/09/24	1	108.50	13	110.46	112.50	-12	3,898	-0.31%
2024/09/23	6	110.58	14	110.50	110.00	-8	3,865	-0.21%
2024/09/20	16	112.22	10	110.70	109.50	6	3,680	0.16%
2024/09/19	9	108.40	8	107.44	112.50	1	3,505	0.03%
2024/09/18	14	107.22	18	109.06	106.00	-4	3,202	-0.12%
2024/09/16	18	105.00	26	105.00	105.00	-8	2,769	-0.29%
2024/09/13	26	96.95	19	96.66	95.70	7	2,613	0.27%
2024/09/12	14	94.34	38	97.64	97.50	-24	2,385	-1.01%
2024/09/11	3	88.50	13	88.74	90.60	-10	2,003	-0.50%
2024/09/10	13	83.72	8.3	83.66	82.40	4.7	1,944	0.24%
2024/09/09	0	0.00	0.7	79.76	80.00	-0.7	1,805	-0.04%
2024/09/04	1	77.10	0	0.00	75.00	1	1,809	0.06%
2024/09/03	1	80.00	1	78.90	79.00	0	1,785	0.00%
2024/09/02	3	79.50	10	80.00	79.60	-7	1,760	-0.40%
2024/08/28	0	0.00	15	76.60	75.00	-15	1,702	-0.88%
2024/08/27	0	0.00	5	74.60	75.10	-5	1,695	-0.29%
2024/08/26	0	0.00	10	73.80	73.90	-10	1,690	-0.59%
2024/08/23	10	71.05	1	71.00	72.10	9	1,683	0.53%
2024/08/16	1	67.80	0	0.00	67.70	1	1,714	0.06%
2024/08/01	9	76.40	9	75.40	76.40	0	1,826	0.00%
2024/07/29	5	76.90	15	73.60	73.20	-10	1,811	-0.55%
2024/07/26	0	0.00	1	78.10	79.00	-1	1,783	-0.06%
2024/07/23	7	80.26	6	79.95	80.30	1	1,776	0.06%
2024/07/22	4	77.80	6	78.77	77.70	-2	1,762	-0.11%
2024/07/19	2	84.45	4	82.61	80.00	-2	1,741	-0.12%
2024/07/18	19	87.31	16.1	86.54	85.50	3	1,691	0.18%
2024/07/17	17.1	86.75	17	86.29	87.30	0.1	1,621	0.00%
2024/07/15	3	82.90	3	83.80	82.10	0	1,518	0.00%
2024/07/11	7	83.64	7	83.94	83.70	0	1,485	0.00%
2024/07/10	11	82.71	0	0.00	82.50	11	1,463	0.75%
2024/07/05	9	82.43	7	82.74	82.20	2	1,377	0.15%
2024/07/04	17	80.52	4	81.20	80.20	13	1,360	0.96%
2024/07/02	0	0.00	1	81.10	80.70	-1	1,341	-0.07%
2024/07/01	0	0.00	1	81.80	81.30	-1	1,325	-0.08%
2024/06/28	8	84.05	9	84.74	84.20	-1	1,298	-0.08%
2024/06/27	0	0.00	6	83.68	84.20	-6	1,243	-0.48%
2024/06/26	4	82.10	0	0.00	80.20	4	1,161	0.34%
2024/06/25	2	80.80	5	81.26	81.70	-3	1,140	-0.26%
2024/06/24	11	82.78	28	82.87	81.20	-17	1,109	-1.53%
2024/06/21	16	81.87	10	82.15	81.70	6	1,024	0.59%
2024/06/20	5	79.42	5	79.50	79.10	0	928	0.00%
2024/06/19	17	78.63	5	80.26	78.40	12	907	1.32%
2024/06/18	15	80.32	12	80.88	78.50	3	873	0.34%
2024/06/17	2	80.20	10	78.91	79.30	-8	807	-0.99%
2024/06/12	3	75.30	3	75.37	75.30	0	731	0.00%
2024/06/11	3	74.07	3	74.70	73.80	0	720	0.00%
2024/05/28	1	76.10	0	0.00	75.80	1	862	0.12%
2024/05/27	0	0.00	1	76.00	75.50	-1	920	-0.11%
2024/05/24	2	75.90	0	0.00	75.40	2	1,026	0.19%
2024/05/23	5	75.32	1	74.50	74.50	4	1,104	0.36%
2024/05/22	0	0.00	0	76.20	75.60	0	1,150	0.00%
2024/05/17	7	77.54	7	76.93	77.60	0	1,098	0.00%
2024/05/16	1	71.00	0	0.00	70.60	1	995	0.10%
2024/05/15	0	0.00	1	69.50	69.00	-1	990	-0.10%
2024/04/29	2	73.20	0	0.00	73.50	2	984	0.20%
2024/04/26	3	72.70	1	72.90	72.70	2	984	0.20%
2024/04/19	10	72.00	0	0.00	72.20	10	993	1.01%
2024/04/12	6	75.10	6	75.37	75.10	0	993	0.00%
2024/04/09	1	76.70	0	0.00	75.20	1	979	0.10%
2024/04/01	3	74.30	2	75.80	76.00	1	980	0.10%
2024/03/27	0	0.00	5	72.88	72.90	-5	971	-0.51%
2024/03/26	0	0.00	0.1	73.00	72.70	-0.1	972	-0.01%
2024/03/25	0	0.00	1	74.10	74.30	-1	970	-0.10%
2024/03/22	1	72.80	1	73.50	73.50	0	977	0.00%
2024/03/21	0	0.00	1	73.10	72.80	-1	976	-0.10%
2024/03/18	1	72.40	0	73.30	72.60	1	978	0.10%
2024/03/13	2	76.70	10	78.12	77.50	-8	979	-0.82%
2024/03/12	0	74.60	7	75.66	76.60	-7	963	-0.73%
2024/03/11	6	72.77	1	73.30	74.20	5	951	0.53%
2024/03/08	1	76.00	10	73.66	73.90	-9	948	-0.95%
2024/03/07	1	77.70	0	0.00	77.10	1	939	0.11%
2024/03/06	2	77.70	1	77.70	78.00	1	960	0.10%
2024/03/05	7	79.70	17	79.29	78.60	-10	962	-1.04%
2024/03/04	11	80.48	12	79.58	80.00	-1	953	-0.10%
2024/03/01	2	81.10	8	80.78	80.30	-6	926	-0.65%
2024/02/29	14	82.79	1	82.40	82.10	13	897	1.45%
2024/02/27	36	81.61	23	82.82	81.40	13	841	1.54%
2024/02/26	43	81.43	27	80.81	81.20	16	738	2.17%
2024/02/23	4	79.58	5	79.40	79.00	-1	653	-0.15%
2024/02/21	5	76.16	5	76.94	76.40	0	604	0.00%
2024/02/16	0	0.00	8	74.68	74.70	-8	619	-1.29%
2024/02/15	0	0.00	9	70.56	72.10	-9	617	-1.46%
2024/02/01	1	73.90	0	0.00	74.50	1	631	0.16%
2024/01/02	21	78.15	22	78.43	78.30	-1	1,082	-0.09%
2023/12/29	0	0.00	3	77.40	77.30	-3	1,165	-0.26%
2023/12/21	0	0.00	1	76.20	76.30	-1	1,421	-0.07%
2023/12/18	1	78.00	0	0.00	77.40	1	1,543	0.06%
2023/12/12	4	77.60	6	79.55	77.20	-2	1,861	-0.11%
2023/12/11	7	77.46	0	0.00	77.20	7	2,052	0.34%
2023/12/06	1	79.80	0	0.00	79.80	1	2,220	0.05%
2023/12/04	0	0.00	1	81.50	81.00	-1	2,503	-0.04%
2023/12/01	0	0.00	4	82.05	81.90	-4	2,664	-0.15%
2023/11/30	1	80.40	0	0.00	81.00	1	2,642	0.04%
2023/11/29	1	80.70	2	80.50	80.30	-1	2,641	-0.04%
2023/11/27	2	78.50	0	0.00	78.50	2	2,649	0.08%
2023/11/21	4	80.50	4	81.13	80.20	0	2,664	0.00%
2023/11/16	0	0.00	1	78.60	79.50	-1	2,681	-0.04%
2023/11/15	4	78.30	8	78.00	78.80	-4	2,675	-0.15%
2023/11/14	2	76.00	0	0.00	75.60	2	2,663	0.08%
2023/11/13	6	75.77	5	75.92	75.70	1	2,674	0.04%
2023/11/09	0	0.00	6	76.17	75.90	-6	2,689	-0.22%
2023/11/08	9	78.17	2	79.20	77.80	7	2,695	0.26%
2023/11/07	0	0.00	1	78.30	78.20	-1	2,719	-0.04%
2023/11/06	1	79.10	0	0.00	79.00	1	2,807	0.04%
2023/11/03	2	79.00	4	78.30	78.00	-2	2,851	-0.07%
2023/11/02	3	77.87	3	78.57	78.00	0	2,873	0.00%
2023/11/01	1	75.10	1	75.90	76.60	0	2,874	0.00%
2023/10/31	2	79.85	3	77.10	75.30	-1	2,878	-0.03%
2023/10/30	0	0.00	1	78.90	79.10	-1	2,922	-0.03%
2023/10/27	1	79.30	0	0.00	78.60	1	2,992	0.03%
2023/10/26	3	80.10	0	0.00	79.10	3	3,112	0.10%
2023/10/25	4	82.43	4	82.25	81.90	0	3,125	0.00%
2023/10/24	4	80.90	5	81.00	82.10	-1	3,121	-0.03%
2023/10/23	3	79.67	2	79.65	79.40	1	3,117	0.03%
2023/10/20	2	78.70	2	78.80	79.00	0	3,130	0.00%
2023/10/19	1	80.20	0	0.00	80.70	1	3,144	0.03%
2023/10/17	1	84.00	1	82.20	81.00	0	3,311	0.00%
2023/10/13	2	83.30	5	83.42	83.40	-3	3,317	-0.09%
2023/10/12	4	81.50	0	0.00	81.40	4	3,337	0.12%
2023/10/11	4	81.73	0	0.00	81.00	4	3,323	0.12%
2023/10/06	0	0.00	43	83.80	84.30	-43	3,308	-1.30%
2023/10/05	33	82.42	4	83.03	84.00	29	3,304	0.88%
2023/10/04	16	79.90	2	79.75	79.30	14	3,235	0.43%
2023/10/03	7	84.86	3	85.83	82.40	4	3,247	0.12%
2023/10/02	1	84.40	0	0.00	83.60	1	3,183	0.03%
2023/09/28	1	84.40	0	0.00	83.20	1	3,178	0.03%
2023/09/27	0	0.00	1	83.90	83.00	-1	3,214	-0.03%
2023/09/26	0.5	86.10	0	0.00	85.00	0.5	3,232	0.02%
2023/09/25	1	84.90	0	0.00	85.50	1	3,228	0.03%
2023/09/22	4	85.03	1	84.70	85.20	3	3,210	0.09%
2023/09/21	1	83.80	1	81.40	81.50	0	3,186	0.00%
2023/09/19	4	86.85	2	87.15	85.10	2	3,212	0.06%
2023/09/18	8	88.46	5	88.90	87.60	3	3,185	0.09%
2023/09/15	4	87.25	6	86.97	86.50	-2	3,077	-0.06%
2023/09/14	7	87.20	8	87.59	88.30	-1	2,983	-0.03%
2023/09/13	5	83.82	5	85.06	84.90	0	2,828	0.00%
2023/09/12	5	80.00	5	80.80	80.90	0	2,791	0.00%
2023/09/11	7	81.99	29	81.99	81.30	-22	2,808	-0.78%
2023/09/08	7	82.67	6	84.25	84.30	1	2,789	0.04%
2023/09/07	29	83.73	10	83.30	83.90	19	2,819	0.67%
2023/09/06	30	79.98	35	79.80	79.80	-5	2,760	-0.18%
2023/09/05	0	0.00	4	73.50	73.50	-4	2,646	-0.15%
2023/09/04	7	72.16	8	71.66	72.60	-1	2,701	-0.04%
2023/08/31	4	71.68	4	70.98	71.60	0	2,915	0.00%
2023/08/30	3	71.77	1	72.10	71.30	2	2,994	0.07%
2023/08/29	4	70.60	3	71.70	71.30	1	3,066	0.03%
2023/08/28	5	71.04	3	72.20	70.50	2	3,117	0.06%
2023/08/21	0	71.90	0	0.00	71.70	0	3,674	0.00%
2023/08/18	2	71.55	0	0.00	71.00	2	3,705	0.05%
2023/08/17	0	0.00	3	71.77	72.70	-3	3,776	-0.08%
2023/08/16	5	69.70	1	70.30	70.60	4	3,783	0.11%
2023/08/15	1	71.70	1	72.10	71.60	0	3,801	0.00%
2023/08/14	1	72.80	0	0.00	71.30	1	3,829	0.03%
2023/08/11	0	0.00	8	73.93	74.30	-8	3,833	-0.21%
2023/08/10	15	72.65	14	71.66	71.40	1	3,816	0.03%
2023/08/09	3	80.37	0	0.00	79.10	3	3,749	0.08%
2023/08/08	1	83.80	0	83.50	83.00	1	3,726	0.03%
2023/08/07	1	84.10	0	85.20	85.60	1	3,753	0.03%
2023/08/04	0	0.00	1	85.10	84.70	-1	3,760	-0.03%
2023/08/02	5	85.34	1	85.70	83.70	4	3,774	0.11%
2023/08/01	3	92.30	3	93.97	91.30	0	3,730	0.00%
2023/07/31	10	92.18	14	92.61	90.50	-4	3,688	-0.11%
2023/07/28	5	87.92	12	88.18	88.80	-7	3,612	-0.19%
2023/07/27	0	0.00	1	85.80	86.00	-1	3,610	-0.03%
2023/07/26	2	86.25	1	84.80	84.50	1	3,620	0.03%
2023/07/25	1	86.90	2	87.25	87.80	-1	3,633	-0.03%
2023/07/24	1	85.10	1	85.40	85.20	0	3,655	0.00%
2023/07/21	1	89.40	2	89.75	89.10	-1	3,698	-0.03%
2023/07/20	19	92.51	13	93.52	92.00	6	3,778	0.16%
2023/07/19	11	87.93	10	88.22	87.70	1	3,640	0.03%
2023/07/18	2	84.40	0	0.00	84.00	2	3,622	0.06%
2023/07/17	6	87.50	9	87.44	87.30	-3	3,676	-0.08%
2023/07/14	3	83.97	0	0.00	83.30	3	3,743	0.08%
2023/07/12	9	82.87	10	83.40	83.50	-1	3,908	-0.03%
2023/07/11	12	84.13	8	84.00	84.30	4	3,910	0.10%
2023/07/07	1	88.50	1	90.00	89.60	0	3,925	0.00%
2023/07/05	12	92.95	4	94.18	91.10	8	4,043	0.20%
2023/07/04	0	0.00	3	92.40	92.70	-3	4,198	-0.07%
2023/07/03	6	91.28	4	90.73	91.20	2	4,288	0.05%
2023/06/30	1	89.80	1	89.90	90.00	0	4,300	0.00%
2023/06/29	6	87.72	12	88.42	89.50	-6	4,386	-0.14%
2023/06/28	8	87.15	5.4	87.85	87.00	2.6	4,437	0.06%
2023/06/27	4	86.90	0	86.60	85.90	4	4,445	0.09%
2023/06/26	4	87.38	0	0.00	87.40	4	4,459	0.09%
2023/06/21	1	89.20	0	0.00	89.00	1	4,489	0.02%
2023/06/20	0	0.00	6	91.00	89.80	-6	4,562	-0.13%
2023/06/19	17	90.76	18	91.14	90.70	-1	4,598	-0.02%
2023/06/16	15.1	89.41	21	90.20	89.60	-5.9	4,605	-0.13%
2023/06/15	4	88.75	5	89.00	89.00	-1	4,708	-0.02%
2023/06/14	21	89.86	20	90.92	89.50	1	4,705	0.02%
2023/06/13	42	90.08	25	90.80	89.60	17	4,702	0.36%
2023/06/12	19	94.62	8	95.37	91.40	11	4,624	0.24%
2023/06/09	6	101.67	6	102.83	101.50	0	4,530	0.00%
2023/06/08	5	101.50	5	104.00	101.50	0	4,583	0.00%
2023/06/07	21	105.00	8.2	105.16	104.50	12.9	4,710	0.27%
2023/06/06	9.2	110.73	1	108.50	108.50	8.2	4,816	0.17%
2023/06/05	4	115.00	14	114.64	115.00	-10	4,861	-0.21%
2023/06/02	4	112.75	3	111.67	111.00	1	4,903	0.02%
2023/06/01	1	113.00	3	113.67	114.00	-2	5,075	-0.04%
2023/05/31	6	113.00	6	114.92	112.50	0	5,142	0.00%
2023/05/30	8	112.00	7	110.57	110.00	1	5,037	0.02%
2023/05/29	4	108.01	16	112.03	113.00	-12	4,919	-0.24%
2023/05/26	0	0.00	15.4	103.00	103.00	-15.4	4,781	-0.32%
2023/05/25	17	101.21	0.1	104.00	101.00	16.9	4,810	0.35%
2023/05/24	8	106.31	1.4	105.26	105.00	6.7	4,948	0.13%
2023/05/23	1	107.50	3	106.33	106.50	-2	5,083	-0.04%
2023/05/22	0	103.50	0	103.50	103.50	0	5,183	0.00%
2023/05/18	10	103.00	10	103.50	103.00	0	5,401	0.00%
2023/05/17	0.2	102.25	0	0.00	102.50	0.2	5,394	0.00%
2023/05/16	0.2	102.00	5	101.00	101.50	-4.8	5,422	-0.09%
2023/05/15	8	100.56	8	100.63	99.60	0	5,515	0.00%
2023/05/12	8.5	100.18	8	99.94	100.00	0.5	5,760	0.01%
2023/05/11	11	101.01	5	104.00	98.50	6	5,796	0.10%
2023/05/10	5	103.00	5	103.00	103.00	0	5,829	0.00%
2023/05/09	5	102.00	10	105.00	102.00	-5	5,856	-0.09%
2023/05/08	14	104.50	4	104.50	104.00	10	5,870	0.17%
2023/05/05	1	105.00	0	0.00	104.50	1	5,940	0.02%
2023/05/04	20	101.25	29	101.53	102.00	-9	5,972	-0.15%
2023/04/28	14	106.14	22	107.59	107.00	-8	6,178	-0.13%
2023/04/27	10	105.50	0	0.00	105.50	10	6,291	0.16%
2023/04/26	13	106.88	8	108.25	108.00	5	6,300	0.08%
2023/04/25	8	106.75	1	107.50	106.50	7	6,267	0.11%
2023/04/24	2	115.00	2	117.00	114.50	0	6,172	0.00%
2023/04/21	9	117.50	0	0.00	115.50	9	6,237	0.14%
2023/04/20	8	122.25	1	123.46	121.50	7	6,304	0.11%
2023/04/19	17	127.50	27	126.52	126.50	-10	6,282	-0.16%
2023/04/18	21	125.10	21	125.81	126.00	0	6,238	0.00%
2023/04/17	0	120.50	1	121.99	121.50	-1	6,192	-0.02%
2023/04/14	0	121.00	0	121.00	119.00	0	6,241	0.00%
2023/04/13	5	121.10	0	0.00	119.00	5	6,288	0.08%
2023/04/11	6	123.50	0	0.00	123.50	6	6,288	0.10%
2023/04/10	8	123.25	10	124.20	125.50	-2	6,278	-0.03%
2023/04/07	10	124.15	18	124.25	122.50	-8	6,226	-0.13%
2023/04/06	2	118.00	17	118.26	120.00	-15	6,044	-0.25%
2023/03/31	3	113.50	3	114.50	116.00	0	5,943	0.00%
2023/03/30	12	113.58	0	0.00	113.00	12	5,976	0.20%
2023/03/29	4	116.00	8	115.81	118.50	-4	5,880	-0.07%
2023/03/28	4	112.75	0	0.00	112.50	4	5,830	0.07%
2023/03/27	6	116.00	12	115.17	114.50	-6	5,814	-0.10%
2023/03/24	0	0.00	1	116.00	117.00	-1	5,820	-0.02%
2023/03/23	8	114.81	38	114.32	115.00	-30	5,797	-0.52%
2023/03/22	1	111.00	3	112.67	111.50	-2	5,779	-0.03%
2023/03/21	13	111.04	0	0.00	110.00	13	5,770	0.23%
2023/03/20	23	114.00	0	0.00	111.00	23	5,746	0.40%
2023/03/17	3	119.00	11	119.00	118.50	-8	5,633	-0.14%
2023/03/16	7	117.21	0	0.00	116.50	7	5,638	0.12%
2023/03/15	2	119.00	5	119.30	119.00	-3	5,735	-0.05%
2023/03/14	10	117.95	3	120.00	117.00	7	5,811	0.12%
2023/03/13	7	117.65	9	119.94	118.50	-2	6,020	-0.03%
2023/03/10	21.6	122.85	4	122.50	118.50	17.6	6,156	0.29%
2023/03/09	5	127.20	4	126.00	128.00	1	6,088	0.02%
2023/03/08	5.1	126.64	19	124.71	126.50	-13.9	6,123	-0.23%
2023/03/07	13.4	119.84	2.6	117.88	120.00	10.8	6,250	0.17%
2023/03/06	2	120.50	15.1	118.89	121.00	-13.1	6,272	-0.21%
2023/03/03	3	112.33	14	113.21	113.00	-11	6,111	-0.18%
2023/03/01	0	0.00	0	109.50	110.50	0	6,214	0.00%
2023/02/24	2.3	111.09	0	0.00	110.00	2.3	6,208	0.04%
2023/02/23	26.1	109.85	32	111.53	111.50	-5.9	6,162	-0.10%
2023/02/22	24	111.10	0	114.00	109.50	24	6,080	0.39%
2023/02/21	9	120.39	4.1	121.57	118.50	4.9	5,882	0.08%
2023/02/20	9.7	117.84	34	119.16	121.00	-24.3	5,718	-0.43%
2023/02/17	6.1	115.67	10	115.10	116.50	-3.9	5,563	-0.07%
2023/02/16	8.5	113.41	30	112.17	116.00	-21.5	5,472	-0.39%
2023/02/15	0	0.00	3	107.00	107.00	-3	5,331	-0.06%
2023/02/14	4	108.25	0	0.00	108.00	4	5,311	0.08%
2023/02/13	7	107.50	10	109.55	111.00	-3	5,288	-0.06%
2023/02/10	39	113.88	17.1	114.30	110.50	22	5,214	0.42%
2023/02/09	0.5	111.11	2	110.50	111.50	-1.5	4,955	-0.03%
2023/02/08	19	111.39	11	113.77	109.50	8	4,895	0.16%
2023/02/07	1	111.52	1	112.00	113.00	0	4,814	0.00%
2023/02/03	2	110.00	83	112.99	112.00	-81	4,757	-1.70%
2023/02/01	5	114.20	0	0.00	113.00	5	4,680	0.11%
2023/01/31	19.1	113.74	3	116.00	113.50	16.1	4,698	0.34%
2023/01/30	2	113.50	3.1	115.32	113.00	-1.1	4,599	-0.02%
2023/01/17	7	112.14	27	109.28	111.50	-20	4,472	-0.45%
2023/01/16	0	0.00	8	104.63	105.00	-8	4,362	-0.18%
2023/01/13	7	101.64	2	104.00	102.00	5	4,353	0.11%
2023/01/12	0	0.00	1	105.00	104.50	-1	4,332	-0.02%
2023/01/11	11	105.05	4	107.75	104.50	7	4,355	0.16%
2023/01/10	11	104.14	7	106.50	104.50	4	4,292	0.09%
2023/01/09	1	104.00	4	106.38	107.00	-3	4,187	-0.07%
2023/01/06	1	104.00	2	104.50	104.50	-1	4,135	-0.02%
2023/01/05	8.2	102.13	6	104.50	102.50	2.2	4,079	0.05%
2023/01/04	0	0.00	1	104.00	101.50	-1	3,967	-0.03%
2023/01/03	0	0.00	2	101.75	104.00	-2	3,924	-0.05%
2022/12/30	3	97.67	8	99.10	98.90	-5	3,874	-0.13%
2022/12/29	0	0.00	21	94.07	95.80	-21	3,828	-0.55%
2022/12/28	25	96.16	8	98.90	94.60	17	3,846	0.44%
2022/12/27	8	97.54	4	98.55	99.00	4	3,827	0.10%
2022/12/26	6	96.08	4	97.65	96.70	2	3,802	0.05%
2022/12/23	5	98.08	0	0.00	97.50	5	3,788	0.13%
2022/12/22	6	98.30	1	98.60	98.90	5	3,788	0.13%
2022/12/20	4	102.25	2	101.00	101.50	2	3,752	0.05%
2022/12/19	0	0.00	7	105.00	105.50	-7	3,753	-0.19%
2022/12/16	53	105.46	1	105.50	106.00	52	3,765	1.38%
2022/12/15	45	108.46	0	0.00	107.50	45	3,748	1.20%
2022/12/14	4	110.63	5	111.10	110.50	-1	3,718	-0.03%
2022/12/13	0	0.00	6	111.00	106.50	-6	3,653	-0.16%
2022/12/12	0	0.00	16	106.56	108.00	-16	3,618	-0.44%
2022/12/09	19	108.68	11	110.41	109.50	8	3,593	0.22%
2022/12/08	1	112.00	0	0.00	110.00	1	3,592	0.03%
2022/12/07	17	115.11	24	117.00	110.50	-7	3,568	-0.20%
2022/12/06	16	113.00	12	114.25	115.00	4	3,494	0.11%
2022/12/05	15	114.77	22	114.16	117.50	-7	3,427	-0.20%
2022/12/02	34	109.15	27.1	111.42	108.00	7	3,205	0.22%
2022/12/01	1.1	104.98	4	104.77	105.50	-3	2,997	-0.10%
2022/11/30	23	106.11	18.1	105.51	105.50	5	2,961	0.17%
2022/11/29	8.1	102.96	12	105.88	105.50	-4	2,838	-0.14%
2022/11/28	4	96.23	29.2	97.72	99.30	-25.2	2,605	-0.97%
2022/11/25	10.1	91.17	3	91.97	90.30	7.1	2,509	0.28%
2022/11/24	16.1	95.76	14	96.51	94.70	2.1	2,463	0.08%
2022/11/23	9	94.96	22	95.46	95.60	-13	2,454	-0.53%
2022/11/21	0	0.00	4	91.55	92.80	-4	2,577	-0.16%
2022/11/17	2	91.50	2	91.30	90.60	0	2,830	0.00%
2022/11/15	6	92.45	5	90.60	91.90	1	2,945	0.03%
2022/11/14	3	92.10	3	94.30	94.40	0	2,938	0.00%
2022/11/11	16	97.91	9	99.22	92.00	7	2,940	0.24%
2022/11/10	0	0.00	1	97.60	97.10	-1	2,914	-0.03%
2022/11/08	8	98.26	7	99.50	97.50	1	2,877	0.03%
2022/11/01	0	0.00	10	93.36	93.30	-10	2,862	-0.35%
2022/10/28	1	87.00	0	0.00	86.60	1	2,801	0.04%
2022/10/27	12	91.83	17	87.06	94.00	-5	2,743	-0.18%
2022/10/26	3	92.20	6	93.85	94.10	-3	2,647	-0.11%
2022/10/25	6	91.50	4	92.95	93.30	2	2,632	0.08%
2022/10/24	9	89.99	9	91.63	92.70	0	2,612	0.00%
2022/10/21	1	90.50	0	0.00	90.00	1	2,564	0.04%
2022/10/20	2	102.00	2	99.10	100.00	0	2,516	0.00%
2022/10/19	42	106.60	38	108.33	104.00	4	2,485	0.16%
2022/10/18	13	105.69	10	107.90	103.50	3	2,424	0.12%
2022/10/14	2	102.00	1	104.00	102.50	1	2,368	0.04%
2022/10/11	6	107.75	0	0.00	106.50	6	2,293	0.26%
2022/10/07	10	111.80	2	112.00	112.00	8	2,256	0.35%
2022/10/06	14	115.46	0	0.00	113.50	14	2,228	0.63%
2022/10/05	13	120.12	11	121.27	120.00	2	2,188	0.09%
2022/10/04	1	120.49	40	119.76	121.00	-39	2,138	-1.82%
2022/10/03	6	113.83	0	0.00	112.50	6	2,084	0.29%
2022/09/30	14	115.79	9	117.89	116.00	5	2,067	0.24%
2022/09/29	6	116.00	15	115.70	116.50	-9	2,044	-0.44%
2022/09/28	15	115.07	3	118.50	109.50	12	2,012	0.60%
2022/09/27	11	112.18	17	115.47	117.00	-6	1,974	-0.30%
2022/09/26	14	112.32	9	113.94	113.00	5	1,945	0.26%
2022/09/23	24	116.58	0	0.00	112.00	24	1,903	1.26%
2022/09/22	12	116.79	32	120.84	122.00	-20	1,855	-1.08%
2022/09/21	7	118.29	18	119.78	118.50	-11	1,813	-0.61%
2022/09/20	3	118.00	6	119.33	119.50	-3	1,799	-0.17%
2022/09/19	6	117.67	2	118.50	119.00	4	1,785	0.22%
2022/09/16	5	118.50	0	0.00	117.50	5	1,764	0.28%
2022/09/15	16	120.69	12	122.29	118.50	4	1,750	0.23%
2022/09/14	8	117.81	10	120.60	121.50	-2	1,714	-0.12%
2022/09/13	17	119.32	9	121.17	120.50	8	1,682	0.48%
2022/09/12	6	119.17	8	121.06	121.50	-2	1,603	-0.12%
2022/09/08	14	117.50	13	119.96	121.50	1	1,545	0.06%
2022/09/07	6	118.00	1	119.50	119.00	5	1,504	0.33%
2022/09/06	18	118.70	18	122.03	120.00	0	1,458	0.00%
2022/09/05	29	116.45	7	121.43	117.50	22	1,364	1.61%
2022/09/02	0	0.00	18	119.11	119.50	-18	1,239	-1.45%
2022/09/01	29	115.66	2	116.50	116.00	27	1,163	2.32%
2022/08/31	12	121.42	0	120.00	119.50	12	1,104	1.09%
2022/08/30	14	116.64	38.2	119.76	121.50	-24.2	1,053	-2.30%
2022/08/29	4	113.75	8	116.31	116.00	-4	914	-0.44%
2022/08/26	15	116.17	2.1	116.75	114.00	13	803	1.61%
2022/08/25	1	111.00	20	111.05	115.50	-19	630	-3.01%
2022/08/24	11	105.23	11	107.54	105.00	0	478	0.00%
2022/08/23	20	100.08	10	103.00	99.30	10	338	2.96%
2022/08/22	10	99.80	20	98.62	99.50	-10	253	-3.95%
2022/08/19	6	95.14	2	96.90	95.10	4	203	1.97%
2022/08/18	0	94.00	5	95.96	95.30	-5	177	-2.81%
2022/08/16	5	89.40	0	0.00	89.50	5	143	3.49%
2022/08/11	9	90.83	0	0.00	90.30	9	125	7.18%
2022/08/10	13	89.57	3	91.37	89.30	10	105	9.47%
2022/06/20	0	0.00	2	77.40	76.80	-2	61	-3.23%
2022/06/15	0	0.00	2	79.80	79.80	-2	61	-3.28%
2022/06/13	0	0.00	2	79.75	79.70	-2	61	-3.25%
2022/06/06	0	0.00	11	79.21	80.00	-11	61	-17.84%
2022/03/29	0	0.00	0	80.00	80.40	0	66	-0.04%
2022/03/22	0	0.00	1	79.10	80.00	-1	67	-1.49%
2022/03/08	0	74.90	0	0.00	75.30	0	73	0.03%
2021/11/12	0	0.00	2	85.20	84.20	-2	93	-2.13%
2021/10/14	0	0.00	1	75.00	74.70	-1	124	-0.80%
2021/10/08	0	0.00	2	77.55	77.60	-2	126	-1.58%
2021/10/07	0	0.00	4	76.95	77.00	-4	127	-3.15%
2021/08/20	0	0.00	1	73.50	73.70	-1	216	-0.46%
2021/08/18	1	77.50	0	0.00	78.10	1	214	0.47%
2021/08/09	1	84.40	0	0.00	83.50	1	229	0.44%
2021/07/21	1	86.10	0	0.00	84.30	1	365	0.27%
2021/07/16	0	0.00	6	89.52	88.00	-6	385	-1.56%
2021/07/15	10	87.28	0	0.00	87.40	10	391	2.55%
2021/07/12	2	84.50	0	0.00	84.00	2	425	0.47%
2021/07/01	1	89.30	0	0.00	89.30	1	614	0.16%
2021/06/30	3	90.63	0.2	91.60	90.60	2.9	627	0.45%
2021/06/24	0.2	92.80	0	0.00	92.80	0.2	650	0.02%
2021/06/23	1	89.90	1	91.00	91.00	0	651	0.00%
2021/06/21	1	90.70	1	90.00	90.00	0	668	0.00%
2021/06/10	1	94.60	1	93.50	93.50	0	708	0.00%
2021/06/08	0	0.00	1	98.90	98.90	-1	708	-0.14%
2021/06/02	1	98.50	0	0.00	98.80	1	716	0.14%
2021/05/31	2	97.90	2	97.50	97.50	0	714	0.00%
2021/05/28	1	94.50	1	95.10	95.30	0	728	0.00%
2021/05/27	0	0.00	1	93.30	93.90	-1	731	-0.14%
2021/05/25	3	92.00	2	92.75	92.20	1	734	0.14%
2021/05/18	1	83.90	1	85.70	86.60	0	738	0.00%
2021/05/04	1	99.90	0	0.00	100.00	1	651	0.15%
2021/04/20	0	0.00	1	117.50	117.00	-1	648	-0.15%
2021/04/19	3	117.83	2	117.75	117.00	1	650	0.15%
2021/04/16	3	119.83	1	119.00	119.00	2	662	0.30%
2021/04/15	1	117.50	3	118.00	120.00	-2	654	-0.31%
2021/04/14	1	116.00	0	0.00	118.00	1	643	0.16%
2021/04/13	3	119.00	1	119.50	116.50	2	628	0.32%
2021/04/12	1	112.50	3	115.00	118.00	-2	577	-0.35%
2021/03/31	3	112.50	0	0.00	111.50	3	536	0.56%
2021/03/29	0	0.00	1	115.00	115.00	-1	529	-0.19%
2021/03/26	1	114.50	0	0.00	114.50	1	531	0.19%
2021/03/24	0	0.00	1	115.50	115.50	-1	538	-0.19%
2021/03/23	1	113.50	1	112.00	112.00	0	538	0.00%
2021/03/15	0	0.00	0	112.50	112.50	0	613	0.00%
2021/03/10	0	0.00	2	109.00	108.50	-2	651	-0.31%
2021/03/09	0	0.00	1	109.00	109.00	-1	702	-0.14%
2021/03/05	1	105.50	0	0.00	105.50	1	767	0.13%
2021/02/05	1	103.50	0	0.00	103.50	1	1,059	0.09%
2021/01/27	0	0.00	2	106.50	107.00	-2	1,200	-0.17%
2021/01/26	2	104.50	0	0.00	104.00	2	1,204	0.17%
2021/01/21	0	0.00	0	104.50	104.50	0	1,216	0.00%
2021/01/18	1	109.00	0	0.00	108.50	1	1,204	0.08%
2021/01/14	0	0.00	5	115.00	115.00	-5	1,192	-0.42%
2021/01/12	1	114.00	0	0.00	114.00	1	1,199	0.08%
2021/01/06	1	118.00	0	0.00	117.00	1	1,188	0.08%
2021/01/05	1	118.50	2	118.75	120.00	-1	1,180	-0.08%
2021/01/04	0	0.00	1	118.50	118.50	-1	1,175	-0.09%
2020/12/30	2	114.00	0	0.00	114.00	2	1,177	0.17%
2020/12/29	1	115.50	15	114.00	113.50	-14	1,184	-1.18%
2020/12/22	1	118.50	1	116.50	115.00	0	1,200	0.00%
2020/12/15	1	113.00	0	0.00	112.50	1	1,238	0.08%
2020/12/14	1	118.00	0	0.00	116.50	1	1,236	0.08%
2020/12/11	2	119.50	12	116.75	116.00	-10	1,234	-0.81%
2020/12/10	2	121.75	0	0.00	121.50	2	1,214	0.16%
2020/12/08	5	124.00	0	0.00	126.00	5	1,177	0.42%
2020/12/07	1	123.00	1	125.00	125.00	0	1,204	0.00%
2020/12/04	1	125.50	5	123.40	122.50	-4	1,224	-0.33%
2020/12/03	22.4	128.36	1	131.50	126.00	21.4	1,209	1.77%
2020/12/02	8	130.38	4.1	129.95	131.50	3.9	1,174	0.33%
2020/12/01	8	122.56	2	123.00	122.50	6	1,126	0.53%
2020/11/26	1	123.00	9	123.00	123.50	-8	1,161	-0.69%
2020/11/25	2	121.00	5	121.60	122.00	-3	1,163	-0.26%
2020/11/24	1	123.00	0	0.00	125.50	1	1,128	0.09%
2020/11/20	0	0.00	7	124.21	123.50	-7	1,109	-0.63%
2020/11/18	9	122.17	0	0.00	122.00	9	1,107	0.81%
2020/11/17	2	123.00	1	121.00	122.50	1	1,104	0.09%
2020/11/16	2	118.25	1	123.50	123.00	1	1,121	0.09%
2020/11/13	2	119.25	2	122.75	120.00	0	1,122	0.00%
2020/11/12	1	116.00	0	0.00	116.00	1	1,024	0.10%
2020/11/11	4	115.13	0	0.00	113.00	4	1,001	0.40%
2020/11/10	0	0.00	8	110.00	111.00	-8	960	-0.83%
2020/11/09	5	110.80	0	0.00	110.50	5	966	0.52%
2020/11/03	0	0.00	0.6	103.59	103.50	-0.6	1,029	-0.06%
2020/11/02	0.2	102.58	0	0.00	100.50	0.2	1,055	0.02%
2020/10/30	0	103.00	0	0.00	102.50	0	1,067	0.00%
2020/10/29	1	103.00	1	103.50	104.00	0	1,102	0.00%
2020/10/28	1.2	103.33	0	0.00	102.50	1.2	1,105	0.11%
2020/10/19	0	0.00	1	108.00	108.50	-1	1,201	-0.08%
2020/10/15	5	102.00	0	0.00	104.00	5	1,236	0.40%
2020/10/14	1	102.50	0	0.00	102.00	1	1,249	0.08%
2020/09/30	1	102.00	10	103.00	104.00	-9	1,748	-0.51%
2020/09/25	9	105.89	8	109.50	101.50	1	1,896	0.05%
2020/09/24	10	108.70	0	0.00	107.50	10	1,901	0.53%
2020/09/22	0	0.00	2	111.00	112.50	-2	1,947	-0.10%
2020/09/18	1	114.00	0	0.00	114.00	1	1,949	0.05%
2020/09/16	11	114.95	0	0.00	114.50	11	1,984	0.55%
2020/09/14	1	114.50	0	0.00	115.00	1	1,991	0.05%
2020/09/11	1	112.50	0	0.00	113.00	1	1,995	0.05%
2020/09/10	1	116.00	1	115.00	115.00	0	2,001	0.00%
2020/08/28	0	0.00	4	115.50	114.50	-4	2,053	-0.19%
2020/08/27	4	114.50	7	116.50	114.00	-3	2,061	-0.15%
2020/08/26	0	0.00	1	114.00	116.00	-1	2,088	-0.05%
2020/08/25	0	0.00	5	115.50	116.50	-5	2,103	-0.24%
2020/08/21	11	112.77	1	111.50	113.00	10	2,189	0.46%
2020/08/20	1	109.00	1	108.50	108.00	0	2,212	0.00%
2020/08/19	0	0.00	3	116.83	115.00	-3	2,216	-0.14%
2020/08/18	0	0.00	11	123.36	121.50	-11	2,215	-0.50%
2020/08/17	10	124.00	0	0.00	124.50	10	2,231	0.45%
2020/08/14	0	0.00	3	123.33	124.00	-3	2,277	-0.13%
2020/08/13	1	127.00	11	126.32	123.50	-10	2,274	-0.44%
2020/08/12	1	125.00	24	129.50	125.50	-23	2,288	-1.01%
2020/08/11	3	131.50	1	133.50	131.00	2	2,343	0.09%
2020/08/10	0	0.00	3	133.00	132.00	-3	2,466	-0.12%
2020/08/07	3	130.50	0	0.00	129.50	3	2,467	0.12%
2020/08/04	0	0.00	1	135.00	134.00	-1	2,503	-0.04%
2020/07/31	3	130.00	0	0.00	130.00	3	2,520	0.12%
2020/07/30	0	0.00	1	131.00	131.00	-1	2,596	-0.04%
2020/07/29	3	129.33	1	132.00	129.50	2	2,612	0.08%
2020/07/28	0	0.00	4	129.75	128.00	-4	2,641	-0.15%
2020/07/27	1	134.00	1	137.00	134.50	0	2,667	0.00%
2020/07/24	32	138.03	0	0.00	136.00	32	2,735	1.17%
2020/07/22	3	142.00	4.3	141.70	141.50	-1.3	2,786	-0.05%
2020/07/21	4	138.50	2	137.00	137.00	2	2,766	0.07%
2020/07/20	2	138.50	2	138.50	139.00	0	2,814	0.00%
2020/07/17	1	137.00	32	137.97	138.00	-31	2,837	-1.09%
2020/07/16	2	142.50	1	141.00	144.50	1	2,833	0.04%
2020/07/15	14	145.07	4	149.63	141.00	10	2,819	0.35%
2020/07/14	8	145.69	2	147.00	143.50	6	2,777	0.22%
2020/07/13	2	147.50	18	148.67	150.00	-16	2,712	-0.59%
2020/07/10	2	140.00	1	137.50	136.50	1	2,645	0.04%
2020/07/09	2	143.00	2	139.25	139.50	0	2,594	0.00%
2020/07/08	6	135.92	2	137.75	137.00	4	2,517	0.16%
2020/07/07	2	135.50	32	132.80	139.50	-30	2,486	-1.21%
2020/07/06	1	131.00	4	131.38	133.00	-3	2,415	-0.12%
2020/07/03	0	0.00	1	131.50	130.50	-1	2,409	-0.04%
2020/07/02	2	130.25	0	0.00	130.50	2	2,406	0.08%
2020/07/01	1	124.50	3	123.83	126.00	-2	2,356	-0.08%
2020/06/30	2	123.00	3	122.00	121.00	-1	2,352	-0.04%
2020/06/29	19	123.26	0	0.00	122.50	19	2,364	0.80%
2020/06/24	10	121.95	0	0.00	123.50	10	2,377	0.42%
2020/06/19	0	0.00	20	123.75	121.00	-20	2,456	-0.81%
2020/06/18	0	0.00	20	121.75	124.50	-20	2,469	-0.81%
2020/06/16	0	0.00	1	121.50	121.50	-1	2,536	-0.04%
2020/06/15	1	119.00	0	0.00	119.50	1	2,572	0.04%
2020/06/12	0	0.00	1	117.00	121.50	-1	2,599	-0.04%
2020/06/11	4	125.50	2	124.00	122.50	2	2,610	0.08%
2020/06/09	0	0.00	10	127.90	128.00	-10	2,691	-0.37%
2020/06/08	1	132.00	0	0.00	130.50	1	2,756	0.04%
2020/06/05	5	136.70	0	0.00	133.00	5	2,927	0.17%
2020/06/04	5	133.10	0	0.00	135.00	5	2,988	0.17%
2020/06/03	0	0.00	8	130.00	130.00	-8	3,024	-0.26%
2020/06/02	0	0.00	3	129.50	130.00	-3	3,097	-0.10%
2020/06/01	10	132.55	0	0.00	134.00	10	3,103	0.32%
2020/05/29	0	0.00	1	131.00	132.00	-1	3,091	-0.03%
2020/05/28	25	130.72	6	130.08	129.50	19	3,083	0.62%
2020/05/27	3	127.83	0	0.00	127.00	3	3,008	0.10%
2020/05/26	11	129.23	0	0.00	126.50	11	3,001	0.37%
2020/05/25	31	127.87	2	127.50	128.00	29	2,975	0.97%
2020/05/22	1	121.50	1	123.00	121.50	0	2,936	0.00%
2020/05/21	1	121.00	0	0.00	123.00	1	2,938	0.03%
2020/05/19	3	117.33	2	119.50	119.50	1	2,931	0.03%
2020/05/18	1	125.50	1	128.50	118.00	0	2,980	0.00%
2020/05/15	4	116.25	6	117.00	124.00	-2	2,908	-0.07%
2020/05/14	0	0.00	1	119.00	120.00	-1	2,833	-0.04%
2020/05/13	5	121.00	3	120.67	120.50	2	2,862	0.07%
2020/05/12	4	121.50	7	119.14	119.00	-3	2,903	-0.10%
2020/05/11	0	0.00	2	118.00	119.00	-2	2,916	-0.07%
2020/05/07	0	0.00	1	120.00	120.00	-1	2,977	-0.03%
2020/05/06	0	0.00	2	117.00	117.00	-2	3,015	-0.07%
2020/05/04	2	111.25	1	112.50	112.00	1	3,024	0.03%
2020/04/30	1	113.00	2	112.00	112.50	-1	3,008	-0.03%
2020/04/29	5	109.10	2	108.25	110.00	3	2,984	0.10%
2020/04/28	1	106.50	3	106.00	105.00	-2	3,000	-0.07%
2020/04/27	0	0.00	2	101.75	101.50	-2	2,934	-0.07%
2020/04/23	4	102.38	1	100.50	100.50	3	2,995	0.10%
2020/04/22	1	99.90	4	101.25	101.50	-3	2,982	-0.10%
2020/04/21	0	0.00	1	99.90	96.60	-1	3,122	-0.03%
2020/04/20	1	99.60	0	0.00	99.50	1	3,194	0.03%
2020/04/17	3	101.50	8.5	100.50	99.50	-5.5	3,267	-0.17%
2020/04/16	2	99.65	2	99.70	99.50	0	3,245	0.00%
2020/04/15	5	102.80	3	102.67	102.50	2	3,231	0.06%
2020/04/14	0	0.00	3	98.33	98.00	-3	3,209	-0.09%
2020/04/10	1	93.60	0	0.00	93.40	1	3,220	0.03%
2020/04/08	2	91.60	0	0.00	93.50	2	3,229	0.06%
2020/04/07	3	90.57	1	90.20	90.50	2	3,232	0.06%
2020/04/06	1	88.20	3	87.50	88.50	-2	3,226	-0.06%
2020/03/31	1	85.10	0	0.00	85.00	1	3,210	0.03%
2020/03/27	1	85.00	1	85.90	81.80	0	3,180	0.00%
2020/03/26	8	84.29	10	83.12	83.30	-2	3,148	-0.06%
2020/03/25	2	82.80	4	82.03	81.60	-2	3,114	-0.06%
2020/03/24	3	77.20	1	75.00	78.50	2	3,056	0.07%
2020/03/20	4	73.00	3	74.27	74.50	1	3,012	0.03%
2020/03/19	5	72.26	8	72.63	72.10	-3	2,944	-0.10%
2020/03/18	3	83.10	0	0.00	80.10	3	2,914	0.10%
2020/03/16	1	94.60	3	100.50	92.70	-2	2,916	-0.07%
2020/03/13	5	98.46	4	97.50	103.00	1	2,880	0.03%
2020/03/12	3	112.33	4	108.88	108.00	-1	2,804	-0.04%
2020/03/11	13	120.23	7	117.57	113.50	6	2,714	0.22%
2020/03/10	1	116.50	10	113.75	117.00	-9	2,537	-0.35%
2020/03/09	0	0.00	5	112.50	110.50	-5	2,465	-0.20%
2020/03/06	1	117.50	36	115.24	113.00	-35	2,410	-1.45%
2020/03/05	0	0.00	2	112.00	114.00	-2	2,335	-0.09%
2020/03/04	5	106.50	0	0.00	106.50	5	2,353	0.21%
2020/03/03	7	109.86	0	0.00	108.50	7	2,377	0.29%
2020/03/02	2	104.00	0	0.00	107.00	2	2,444	0.08%
2020/02/27	1	111.50	1	111.00	106.00	0	2,439	0.00%
2020/02/26	20	112.13	0	0.00	111.50	20	2,412	0.83%
2020/02/25	1	110.50	2	110.75	111.00	-1	2,400	-0.04%
2020/02/24	11	109.59	0	0.00	111.50	11	2,394	0.46%
2020/02/21	0	0.00	2	114.50	114.00	-2	2,371	-0.08%
2020/02/20	1	117.50	1	118.00	115.00	0	2,361	0.00%
2020/02/19	1	121.00	1	118.00	118.00	0	2,326	0.00%
2020/02/18	0	0.00	13	116.31	117.50	-13	2,266	-0.57%
2020/02/17	5	117.80	27	117.61	116.00	-22	2,303	-0.95%
2020/02/14	13	115.58	5	117.30	117.50	8	2,275	0.35%
2020/02/13	16	113.16	19	116.00	114.00	-3	2,266	-0.13%
2020/02/12	17	112.82	3	113.17	113.00	14	2,307	0.61%
2020/02/11	6	113.08	6	111.25	113.50	0	2,367	0.00%
2020/02/10	10	106.25	0	0.00	106.50	10	2,301	0.43%
2020/02/07	3	109.33	0	0.00	107.50	3	2,357	0.13%
2020/02/06	0	0.00	7	107.43	112.00	-7	2,302	-0.30%
2020/02/05	0	0.00	3	102.00	102.00	-3	2,250	-0.13%
2020/02/04	1	104.50	0	0.00	104.00	1	2,226	0.04%
2020/02/03	6	101.58	0.1	103.00	102.50	5.9	2,215	0.27%
2020/01/31	8	105.88	4	104.63	105.00	4	2,191	0.18%
2020/01/30	1	114.00	0	0.00	114.00	1	2,118	0.05%
2020/01/20	2	124.50	0	0.00	126.50	2	2,129	0.09%
2020/01/16	0	0.00	1	125.97	126.00	-1	2,084	-0.05%
2020/01/15	7	124.86	9.2	123.80	123.00	-2.2	2,076	-0.11%
2020/01/14	0	0.00	1	117.51	118.00	-1	1,955	-0.05%
2020/01/13	2	109.75	2	108.00	107.50	0	1,872	0.00%
2020/01/10	23	105.72	0	0.00	104.50	23	1,854	1.24%
2020/01/09	0	0.00	12	105.00	106.00	-12	1,849	-0.65%
2020/01/03	0	0.00	2	103.00	103.00	-2	1,868	-0.11%
2019/12/31	1	103.00	0	0.00	101.50	1	1,856	0.05%
2019/12/27	1	102.50	0	0.00	101.50	1	1,870	0.05%
2019/12/26	0	0.00	2	102.50	103.00	-2	1,866	-0.11%
2019/12/25	2	100.25	9	100.11	100.00	-7	1,860	-0.38%
2019/12/23	0	0.00	70	100.50	100.00	-70	1,850	-3.78%
2019/12/18	0	0.00	0.1	102.00	102.00	-0.1	1,843	0.00%
2019/12/17	0	0.00	2.1	102.01	102.50	-2.1	1,839	-0.11%
2019/12/16	0	0.00	97	101.05	101.50	-97	1,839	-5.27%
2019/12/12	2	104.00	2	104.25	103.00	0	1,824	0.00%
2019/12/11	0	0.00	1	107.00	103.50	-1	1,813	-0.06%
2019/12/09	93	104.61	0	0.00	103.00	93	1,752	5.31%
2019/12/05	0	0.00	41	102.30	101.00	-41	1,790	-2.29%
2019/11/29	0	0.00	1	102.00	100.50	-1	1,759	-0.06%
2019/11/27	106	104.44	5	104.40	105.00	101	1,679	6.01%	大買/鉅額交易
2019/11/26	0	0.00	20	100.00	99.80	-20	1,608	-1.24%
2019/11/25	1	100.00	0	0.00	98.80	1	1,630	0.06%
2019/11/15	3	100.03	0	0.00	100.00	3	1,684	0.18%
2019/11/14	5	100.40	20	99.90	99.50	-15	1,682	-0.89%
2019/11/11	7	108.14	50	112.28	108.00	-43	1,552	-2.77%
2019/11/08	12	110.54	19	111.05	112.00	-7	1,433	-0.49%
2019/11/07	6	103.67	3	103.50	104.00	3	1,319	0.23%
2019/11/06	16	106.97	12	105.58	103.00	4	1,302	0.31%
2019/11/01	55	101.95	3	102.50	103.50	52	1,161	4.48%
2019/10/31	1	99.90	0	0.00	100.50	1	1,149	0.09%
2019/10/30	7	100.50	2	101.25	101.50	5	1,136	0.44%
2019/10/29	1	98.20	1	99.90	99.20	0	1,124	0.00%
2019/10/28	1	100.00	10	100.00	100.00	-9	1,097	-0.82%
2019/10/25	1	104.00	81	102.19	101.50	-80	1,073	-7.45%
2019/10/24	1	105.00	2	106.50	106.00	-1	1,049	-0.10%
2019/10/23	3	106.50	1	104.50	105.00	2	1,034	0.19%
2019/10/22	3	102.67	3	102.67	105.00	0	984	0.00%
2019/10/21	1	99.50	1	99.40	100.50	0	925	0.00%
2019/10/16	6	102.15	6	101.58	100.00	0	813	0.00%
2019/10/15	0	0.00	4	103.00	101.50	-4	783	-0.51%
2019/10/08	1	93.50	1	93.90	93.90	0	689	0.00%
2019/10/07	42	94.37	1	94.00	93.50	41	688	5.96%
2019/10/04	94	91.00	8	93.96	93.80	86	667	12.89%
2019/10/03	1	86.90	1	86.90	87.00	0	611	0.00%
2019/09/27	2	84.50	0	0.00	84.20	2	603	0.33%
2019/09/24	1	87.60	1	88.10	88.10	0	620	0.00%
2019/09/20	0	0.00	1	88.40	87.60	-1	615	-0.16%
2019/09/19	1	87.50	1	87.60	87.60	0	613	0.00%
2019/09/18	1	87.30	0	0.00	86.50	1	609	0.16%
2019/09/17	2	86.55	1	86.60	87.00	1	603	0.17%
2019/09/11	1	85.70	0	0.00	87.00	1	592	0.17%
2019/08/29	2	93.80	12	92.81	92.00	-10	518	-1.93%
2019/08/28	14	93.32	3	93.67	92.80	11	503	2.19%
2019/08/27	1	91.50	1	90.50	90.50	0	467	0.00%
2019/08/21	2	90.90	0	0.00	91.60	2	431	0.46%
2019/08/20	0	0.00	2	89.60	90.40	-2	392	-0.51%
2019/08/19	1	85.80	0	0.00	85.80	1	361	0.28%
2019/08/15	0	0.00	10	81.77	80.90	-10	361	-2.77%
2019/08/14	0	0.00	1.7	84.46	84.10	-1.7	378	-0.44%
2019/08/12	1	85.20	0	0.00	85.10	1	396	0.25%
2019/08/02	0	0.00	8	82.20	82.20	-8	416	-1.92%
2019/08/01	3	85.10	14	84.61	84.10	-11	417	-2.64%
2019/07/31	1	85.00	5	85.10	84.80	-4	414	-0.96%
2019/07/29	2	87.00	0	0.00	86.90	2	410	0.49%
2019/07/26	0	0.00	10	88.50	87.80	-10	422	-2.37%
2019/07/25	0	0.00	5	87.60	89.50	-5	423	-1.18%
2019/07/24	0	0.00	10	90.50	89.80	-10	417	-2.39%
2019/07/15	0	0.00	2	92.05	92.50	-2	479	-0.42%
2019/07/12	2	91.20	0	0.00	91.20	2	488	0.41%
2019/07/04	0	0.00	2	97.30	96.70	-2	554	-0.36%
2019/07/02	1	97.50	1	97.50	98.00	0	619	0.00%
2019/06/25	5	92.50	0	0.00	91.40	5	645	0.77%
2019/06/12	5	92.10	0	0.00	90.20	5	910	0.55%
2019/06/06	15	90.33	1	90.60	89.10	14	998	1.40%
2019/06/05	5	86.60	0	0.00	86.60	5	978	0.51%
2019/05/27	0	0.00	3	81.50	82.90	-3	1,051	-0.29%
2019/05/17	11	86.64	0	0.00	82.80	11	1,129	0.97%
2019/05/14	5	85.90	0	0.00	89.80	5	1,156	0.43%
2019/05/10	1	93.50	0	0.00	91.80	1	1,233	0.08%
2019/05/09	5	94.30	0	0.00	91.70	5	1,234	0.41%
2019/05/03	5	97.66	0	0.00	97.90	5	1,287	0.39%
2019/04/23	2	97.95	0	0.00	96.60	2	1,255	0.16%
2019/04/22	2	102.25	1	102.50	102.00	1	1,245	0.08%
2019/04/18	2	99.55	1	99.90	98.70	1	1,297	0.08%
2019/04/17	6	102.67	1	102.50	100.50	5	1,297	0.39%
2019/04/10	0	0.00	1	109.00	107.50	-1	1,322	-0.08%
2019/04/08	0	0.00	1	107.00	106.50	-1	1,295	-0.08%
2019/04/01	2	100.50	0	0.00	100.00	2	1,351	0.15%
2019/03/29	1	99.80	1	100.50	99.30	0	1,359	0.00%
2019/03/28	1	100.00	1	99.30	99.10	0	1,371	0.00%
2019/03/26	1	100.00	0	0.00	100.00	1	1,464	0.07%
2019/03/25	2	99.50	5	98.82	99.00	-3	1,509	-0.20%
2019/03/21	0	0.00	1	103.50	105.50	-1	1,536	-0.07%
2019/03/20	0	0.00	2	105.50	103.00	-2	1,574	-0.13%
2019/03/19	3	102.50	0	0.00	103.50	3	1,593	0.19%
2019/03/18	4	101.50	6	103.58	102.00	-2	1,576	-0.13%
2019/03/15	2	98.05	5	96.76	97.10	-3	1,535	-0.20%
2019/03/13	3	95.03	12	95.19	93.50	-9	1,481	-0.61%
2019/03/12	1	95.90	14	94.86	94.00	-13	1,449	-0.90%
2019/03/11	1	92.10	0	0.00	92.30	1	1,390	0.07%
2019/03/05	2	91.00	0	0.00	91.70	2	1,393	0.14%
2019/03/04	1	90.20	6	91.72	90.60	-5	1,388	-0.36%
2019/02/26	0	0.00	5	91.90	89.90	-5	1,366	-0.37%
2019/02/22	4	94.00	3	95.00	92.10	1	1,351	0.07%
2019/02/21	1	93.70	0	0.00	92.10	1	1,335	0.07%
2019/02/20	2	92.50	9	92.96	92.60	-7	1,325	-0.53%
2019/02/18	7	90.70	5	90.28	89.90	2	1,259	0.16%
2019/02/15	4	89.38	0	0.00	90.50	4	1,241	0.32%
2019/02/13	7	91.19	5	91.10	90.60	2	1,229	0.16%
2019/02/11	1	89.60	10	89.71	91.60	-9	1,180	-0.76%
2019/01/29	4	83.90	0	0.00	84.60	4	1,106	0.36%
2019/01/28	4	85.35	0	0.00	85.00	4	1,078	0.37%
2019/01/22	0	0.00	7	82.40	81.40	-7	1,040	-0.67%
2019/01/17	0	0.00	1	80.30	80.60	-1	1,036	-0.10%
2019/01/16	12	81.98	0	0.00	81.70	12	1,032	1.16%
2019/01/15	0	0.00	8	81.06	80.40	-8	1,024	-0.78%
2019/01/10	2	86.10	2	85.00	85.10	0	969	0.00%
2019/01/07	0	0.00	1	83.30	83.40	-1	903	-0.11%
2019/01/03	0	0.00	1	81.10	80.80	-1	883	-0.11%
2019/01/02	10	85.50	0	0.00	83.00	10	875	1.14%
2018/12/27	0	0.00	2	81.15	81.10	-2	837	-0.24%
2018/12/26	0	0.00	1	83.00	82.70	-1	811	-0.12%
2018/12/25	7	85.96	6	84.45	84.00	1	784	0.13%
2018/12/24	3	87.23	0	0.00	88.90	3	745	0.40%
2018/12/21	2	80.50	0	0.00	82.00	2	669	0.30%
2018/12/20	9	80.36	5	79.30	79.50	4	650	0.62%
2018/12/19	3	84.07	1	81.50	82.00	2	619	0.32%
2018/12/18	8	84.04	0	0.00	82.60	8	541	1.48%
2018/12/14	3	82.87	0	0.00	81.20	3	473	0.63%
2018/12/13	5	79.90	0	0.00	80.90	5	424	1.18%
2018/12/12	5	76.50	10	78.44	79.00	-5	361	-1.38%
2018/12/11	5	74.90	1	72.50	71.90	4	308	1.30%
2018/12/10	10	70.39	0	0.00	73.50	10	288	3.46%
2018/12/03	1	71.90	0	0.00	71.30	1	253	0.39%
2018/11/30	0	0.00	2	71.10	70.50	-2	243	-0.82%
2018/11/29	0	0.00	4	73.48	74.00	-4	231	-1.73%
2018/11/26	2	68.90	1	69.50	69.00	1	210	0.47%
2018/11/23	4	69.50	5	69.00	68.80	-1	208	-0.48%
2018/11/22	5	70.10	6	69.58	69.20	-1	203	-0.49%
2018/11/19	0	0.00	5	62.00	64.20	-5	176	-2.83%
2018/10/04	0	0.00	1	61.40	61.60	-1	191	-0.52%
2018/09/17	0	0.00	1	63.00	63.00	-1	224	-0.44%
2018/09/12	5	60.80	0	0.00	60.60	5	226	2.21%
2018/08/31	1	69.50	0	0.00	70.00	1	303	0.33%
2018/08/29	1	69.40	0	0.00	69.30	1	307	0.32%
2018/08/27	0	0.00	2	70.20	70.80	-2	317	-0.63%
2018/08/24	2	69.65	0	0.00	69.50	2	324	0.62%
2018/08/17	2	66.70	0	0.00	66.80	2	323	0.62%
2018/08/01	1	83.30	0	0.00	83.50	1	320	0.31%
2018/07/17	0	0.00	0	83.70	83.70	0	386	-0.01%
2018/07/13	0	0.00	1	82.80	84.20	-1	387	-0.26%
2018/07/11	2	82.70	2	83.40	81.70	0	387	0.00%
2018/07/04	2	87.50	0	0.00	88.00	2	375	0.53%
2018/07/03	1	90.90	1	90.10	89.40	0	372	0.00%
2018/06/12	1	95.30	0	0.00	98.30	1	341	0.29%
2018/06/11	2	94.65	0	0.00	94.30	2	329	0.61%
2018/06/01	0	89.80	0	0.00	90.20	0	294	0.00%
2018/05/17	0	0.00	8	84.01	83.90	-8	300	-2.66%
2018/05/15	4	85.95	2	85.65	84.90	2	309	0.65%
2018/05/04	2	83.20	2	83.85	84.30	0	389	0.00%
2018/04/26	5	72.80	0	0.00	73.10	5	426	1.17%
2018/04/12	0	0.00	5	91.40	90.30	-5	511	-0.98%
2018/04/11	0	0.00	7	91.61	91.40	-7	557	-1.26%
2018/04/09	1	93.20	0	0.00	91.50	1	611	0.16%
2018/04/02	1	95.50	0	0.00	95.20	1	618	0.16%
2018/02/21	5	92.00	0	0.00	91.20	5	847	0.59%
2018/02/05	4	95.80	3	94.27	94.30	1	899	0.11%
2018/02/02	2	93.55	0	0.00	93.80	2	912	0.22%
2018/02/01	0	0.00	6	97.57	97.00	-6	902	-0.66%
2018/01/31	4	100.00	1	99.90	99.90	3	959	0.31%
2018/01/30	2	101.00	0	0.00	101.00	2	968	0.21%
2018/01/25	1	103.50	0	0.00	101.00	1	972	0.10%
2018/01/22	1	109.50	0	0.00	110.50	1	973	0.10%
2018/01/18	1	111.00	0	0.00	111.50	1	1,057	0.09%
2018/01/16	1	109.50	0	0.00	109.50	1	1,077	0.09%
2018/01/12	3	113.50	0	0.00	114.00	3	1,128	0.27%
2018/01/10	1	115.00	1	113.50	113.00	0	1,160	0.00%
2018/01/09	3	116.33	1	121.00	115.00	2	1,162	0.17%
2018/01/08	2	122.50	0	0.00	121.50	2	1,145	0.17%
2018/01/04	0	0.00	7	123.50	127.00	-7	1,112	-0.63%
2018/01/03	1	116.50	0	0.00	115.50	1	1,070	0.09%