浩鼎 (4174)-元大-大同券商分點個股進出

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

浩鼎

(4174)

可現股當沖

股價
61.7
漲跌
▲0.9
漲幅
+1.48%
成交量
106張
產業
上櫃生技醫療類股▲0.73%
217人加入追蹤

立即追蹤
本地時間:13:30

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

浩鼎 (4174)籌碼相關－元大-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/05/08	0	0.00	5	61.78	61.30	-5	442	-1.13%
2024/04/16	5	60.20	0	0.00	59.80	5	466	1.07%
2024/04/10	0	0.00	33	63.94	63.50	-33	482	-6.85%
2024/04/09	0	0.00	10	64.30	63.90	-10	482	-2.07%
2024/04/02	0	0.00	25	65.29	65.40	-25	492	-5.08%
2024/04/01	0	0.00	2	63.50	63.60	-2	483	-0.41%
2024/03/26	0	0.00	6	61.20	61.20	-6	541	-1.11%
2024/03/15	0	0.00	1	60.50	60.60	-1	525	-0.19%
2024/03/14	0	0.00	5	59.58	60.00	-5	524	-0.95%
2024/03/07	0	0.00	13	65.50	65.10	-13	505	-2.57%
2024/02/19	0	69.50	0	0.00	68.80	0	447	0.00%
2024/02/15	0	67.90	7	68.00	68.00	-7	443	-1.58%
2024/02/02	1	68.70	0	0.00	68.30	1	435	0.23%
2024/02/01	0	0.00	6	71.20	70.10	-6	429	-1.40%
2024/01/19	0	0.00	1	65.80	66.50	-1	410	-0.24%
2024/01/18	0	0.00	2	66.30	66.00	-2	404	-0.49%
2024/01/16	1	68.30	0	0.00	68.30	1	398	0.25%
2024/01/11	0	0.00	13	67.80	68.10	-13	393	-3.30%
2024/01/10	1	66.30	1	66.40	66.80	0	394	0.00%
2024/01/09	0	0.00	20	67.46	67.00	-20	384	-5.20%
2024/01/05	0	0.00	10	69.00	69.00	-10	370	-2.70%
2024/01/03	2	69.15	8	69.60	69.10	-6	358	-1.67%
2023/12/29	3	69.53	10	69.40	69.40	-7	351	-1.99%
2023/12/25	2	70.40	0	0.00	69.80	2	323	0.62%
2023/12/22	3	72.50	0	0.00	72.40	3	302	0.99%
2023/12/19	1	78.80	3	78.60	78.90	-2	254	-0.79%
2023/12/15	1	81.20	0	0.00	80.40	1	245	0.41%
2023/12/12	1	81.50	0	0.00	81.20	1	244	0.41%
2023/12/11	10	82.24	0	0.00	81.80	10	242	4.12%
2023/12/05	1	84.10	0	0.00	84.40	1	222	0.45%
2023/12/04	0	0.00	5	84.40	84.10	-5	228	-2.19%
2023/11/27	1	83.30	0	0.00	83.10	1	234	0.43%
2023/11/24	2	83.65	0	0.00	82.60	2	236	0.84%
2023/11/21	0	0.00	3	82.50	82.60	-3	234	-1.28%
2023/11/13	3	80.20	0	0.00	80.10	3	248	1.21%
2023/11/01	1	81.30	0	0.00	81.80	1	267	0.37%
2023/10/30	0	0.00	3	83.20	82.50	-3	272	-1.10%
2023/10/27	2	83.70	2	83.00	83.00	0	273	0.00%
2023/09/26	3	81.03	0	0.00	80.90	3	391	0.77%
2023/09/11	2	81.45	0	0.00	80.70	2	517	0.39%
2023/09/08	1	81.30	0	0.00	81.70	1	516	0.19%
2023/09/07	0	0.00	12	82.90	82.00	-12	522	-2.30%
2023/09/05	5	83.66	0	0.00	83.60	5	531	0.94%
2023/08/31	0	0.00	5	85.80	86.10	-5	530	-0.94%
2023/08/28	5	82.38	0	0.00	82.40	5	546	0.92%
2023/08/21	0	0.00	4	85.48	85.90	-4	550	-0.73%
2023/08/14	5	82.26	0	0.00	82.10	5	541	0.92%
2023/08/09	0	0.00	2	85.80	85.10	-2	536	-0.37%
2023/08/02	1	85.80	0	0.00	84.40	1	552	0.18%
2023/07/28	1	87.80	0	0.00	87.80	1	555	0.18%
2023/07/24	1	89.30	0	0.00	89.30	1	558	0.18%
2023/07/13	1	93.50	1	90.10	90.60	0	620	0.00%
2023/07/12	0	0.00	3	94.80	94.80	-3	608	-0.49%
2023/07/11	1	96.50	3	96.10	96.10	-2	624	-0.32%
2023/07/07	1	96.80	0	0.00	96.30	1	697	0.14%
2023/07/03	2	94.65	0	0.00	96.00	2	689	0.29%
2023/06/29	1	95.00	72	95.05	96.60	-71	669	-10.61%
2023/06/28	4	92.68	5	92.44	94.00	-1	626	-0.16%
2023/06/27	1	87.80	1	87.30	87.80	0	591	0.00%
2023/06/26	1	86.10	0	0.00	86.00	1	598	0.17%
2023/06/21	1	86.60	0	0.00	86.60	1	614	0.16%
2023/06/20	2	87.15	0	0.00	87.10	2	621	0.32%
2023/06/19	1	87.60	0	0.00	87.60	1	620	0.16%
2023/06/16	1	88.40	2	87.80	88.40	-1	621	-0.16%
2023/06/15	1	87.70	0	0.00	87.70	1	625	0.16%
2023/06/14	1	89.00	1	89.70	89.00	0	653	0.00%
2023/06/13	1	89.00	0	0.00	89.00	1	657	0.15%
2023/06/12	1	90.70	0	0.00	90.70	1	653	0.15%
2023/06/09	0	0.00	3	90.47	91.00	-3	652	-0.46%
2023/06/08	5	88.70	0	0.00	89.00	5	648	0.77%
2023/06/07	1	88.90	0	0.00	89.70	1	660	0.15%
2023/06/06	5	89.40	0.1	89.10	88.90	4.9	669	0.73%
2023/06/05	6	89.85	2	89.95	90.00	4	669	0.60%
2023/06/01	0	0.00	1.1	87.73	86.30	-1.1	666	-0.16%
2023/05/31	0	0.00	1	85.90	85.90	-1	669	-0.15%
2023/05/30	0	0.00	1	86.00	85.70	-1	673	-0.15%
2023/05/26	0	0.00	1	84.30	83.80	-1	690	-0.14%
2023/05/18	1	83.70	0	0.00	83.50	1	758	0.13%
2023/05/17	1	83.70	1	84.50	83.70	0	761	0.00%
2023/05/16	1	83.10	0	0.00	83.00	1	761	0.13%
2023/05/11	0	0.00	7	82.60	82.60	-7	776	-0.90%
2023/05/10	0	0.00	1	87.00	87.30	-1	770	-0.13%
2023/05/02	0	0.00	4.1	86.09	86.70	-4.1	808	-0.51%
2023/04/28	5	85.10	0	0.00	84.90	5	808	0.62%
2023/04/25	0	0.00	4	87.00	85.20	-4	800	-0.50%
2023/04/21	1	85.00	0	0.00	85.00	1	788	0.13%
2023/04/20	20	88.44	0	0.00	87.60	20	774	2.58%
2023/04/19	8	90.70	21	90.20	90.70	-13	754	-1.72%
2023/04/18	2	88.00	0	0.00	88.00	2	718	0.28%
2023/04/14	19	89.33	3	90.10	88.10	16	708	2.26%
2023/04/13	17	90.88	7	91.39	90.80	10	695	1.44%
2023/04/12	16	90.44	6	90.38	91.00	10	700	1.43%
2023/04/11	1	84.10	1	84.80	84.20	0	645	0.00%
2023/03/28	0	0.00	1	81.30	81.00	-1	723	-0.14%
2023/03/27	0	0.00	1	83.30	82.40	-1	717	-0.14%
2023/03/24	1	82.50	0	0.00	81.90	1	711	0.14%
2023/03/23	0	0.00	15	77.38	78.60	-15	695	-2.16%
2023/03/16	1	78.00	0	0.00	78.30	1	650	0.15%
2023/03/13	5	78.60	5	79.80	79.80	0	659	0.00%
2023/03/10	6	80.58	0	0.00	80.50	6	656	0.91%
2023/03/09	6	81.95	0	0.00	81.60	6	648	0.92%
2023/03/08	0	0.00	1	83.30	82.80	-1	651	-0.15%
2023/03/07	1	83.00	100	82.79	83.00	-99	651	-15.21%
2023/03/06	3	82.70	0	0.00	82.70	3	648	0.46%
2023/03/02	1	80.20	0	0.00	80.20	1	633	0.16%
2023/03/01	3	80.00	3	80.90	81.00	0	631	0.00%
2023/02/23	0	0.00	3	82.20	82.40	-3	617	-0.49%
2023/02/22	2	80.15	2	80.60	81.10	0	598	0.00%
2023/02/21	2	82.55	0	0.00	81.50	2	605	0.33%
2023/02/20	0	78.10	0	0.00	77.70	0	585	0.00%
2023/02/09	0	0.00	1	79.20	78.90	-1	575	-0.17%
2023/02/07	0	0.00	1	77.30	77.00	-1	569	-0.18%
2023/02/03	0	0.00	1	76.70	76.30	-1	559	-0.18%
2023/02/02	2	76.55	1	76.60	76.40	1	557	0.18%
2023/01/31	5	72.50	0	0.00	72.50	5	538	0.93%
2023/01/06	14	69.35	0	0.00	69.70	14	561	2.49%
2023/01/05	14	69.60	0	0.00	69.10	14	571	2.45%
2023/01/04	14	69.39	0	0.00	68.80	14	572	2.45%
2023/01/03	16	68.46	1	68.60	68.60	15	579	2.59%
2022/12/30	16	69.84	0	0.00	69.10	16	573	2.79%
2022/12/29	13	71.80	0	0.00	71.80	13	551	2.36%
2022/12/28	16	73.19	0	0.00	72.30	16	549	2.91%
2022/12/27	0	0.00	27	78.23	76.20	-27	540	-5.00%
2022/12/26	87	78.10	61	78.10	78.10	26	519	5.01%
2022/12/23	2	70.80	0	0.00	71.00	2	474	0.42%
2022/12/22	2	71.10	0	0.00	71.30	2	482	0.41%
2022/12/20	2	73.05	0	0.00	71.30	2	501	0.40%
2022/12/13	0	0.00	1	74.80	74.80	-1	539	-0.19%
2022/12/08	0	0.00	1	73.80	73.90	-1	551	-0.18%
2022/12/06	0	0.00	3	77.10	74.90	-3	572	-0.52%
2022/11/30	3	76.53	2	77.20	76.70	1	584	0.17%
2022/11/24	0	0.00	1	74.20	74.50	-1	665	-0.15%
2022/11/21	1	74.80	0	0.00	74.00	1	693	0.14%
2022/11/10	1	71.10	25	70.78	71.00	-24	717	-3.35%
2022/11/08	0	0.00	1	70.20	69.70	-1	725	-0.14%
2022/10/31	15	66.15	0	0.00	65.30	15	703	2.13%
2022/10/18	1	71.40	1	73.00	73.00	0	730	0.00%
2022/10/13	1	68.80	0	0.00	66.90	1	730	0.14%
2022/10/06	12	73.70	0	0.00	73.70	12	755	1.59%
2022/10/05	1	75.30	12	75.40	75.30	-11	772	-1.42%
2022/09/26	7	72.50	0	0.00	73.10	7	903	0.77%
2022/09/23	5	77.50	0	0.00	77.30	5	914	0.55%
2022/09/21	1	77.70	0	0.00	77.90	1	937	0.11%
2022/09/16	1	82.90	0	0.00	82.40	1	968	0.10%
2022/09/06	1	83.80	0	0.00	81.40	1	1,076	0.09%
2022/09/01	12	85.14	0	0.00	83.40	12	1,138	1.05%
2022/08/31	5	89.46	2	90.60	87.40	3	1,124	0.27%
2022/08/30	12	84.92	1	85.90	85.30	11	1,078	1.02%
2022/08/29	1	81.80	0	0.00	81.80	1	1,057	0.09%
2022/08/25	1	84.40	0	0.00	83.40	1	1,052	0.09%
2022/08/24	0	0.00	1	85.50	85.90	-1	1,046	-0.10%
2022/08/23	1	82.50	0	0.00	82.30	1	1,038	0.10%
2022/08/16	0	0.00	1	82.80	83.60	-1	1,072	-0.09%
2022/08/11	1	79.40	0	0.00	79.60	1	1,071	0.09%
2022/08/02	1	78.60	0	0.00	78.00	1	1,128	0.09%
2022/07/21	0	0.00	1	82.10	83.20	-1	1,330	-0.08%
2022/07/18	0	0.00	10	82.30	82.60	-10	1,332	-0.75%
2022/07/15	0	0.00	72	81.12	81.00	-72	1,334	-5.40%
2022/07/14	0	0.00	56	81.61	82.50	-56	1,325	-4.23%
2022/07/13	0	0.00	40	82.15	81.20	-40	1,312	-3.05%
2022/07/12	0	0.00	20	81.24	81.90	-20	1,309	-1.53%
2022/07/11	1	81.80	13	82.48	82.40	-12	1,296	-0.93%
2022/07/08	0	0.00	8	85.35	85.50	-8	1,271	-0.63%
2022/07/07	0	0.00	20	84.09	84.70	-20	1,261	-1.59%
2022/07/06	0	0.00	10	85.60	86.00	-10	1,248	-0.80%
2022/07/05	40	85.45	32	86.99	86.90	8	1,241	0.64%
2022/07/04	21	81.20	20	82.62	81.20	1	1,188	0.08%
2022/07/01	3	92.50	33	92.80	90.20	-30	1,199	-2.50%
2022/06/30	3	98.57	45	97.52	97.50	-42	1,189	-3.53%
2022/06/29	4	100.13	4	101.63	102.50	0	1,182	0.00%
2022/06/28	13	104.42	12	101.50	101.50	1	1,183	0.08%
2022/06/27	2	103.00	2	103.50	104.50	0	1,237	0.00%
2022/06/24	0	0.00	30	101.00	103.00	-30	1,240	-2.42%
2022/06/23	0	0.00	1	103.50	101.50	-1	1,239	-0.08%
2022/06/22	11	108.73	10	106.00	106.00	1	1,211	0.08%
2022/06/17	30	112.83	0	0.00	111.50	30	1,176	2.55%
2022/06/16	5	112.00	5	113.50	111.00	0	1,156	0.00%
2022/06/14	6	109.08	5	110.50	110.50	1	1,141	0.09%
2022/06/13	2	113.50	0	0.00	112.00	2	1,123	0.18%
2022/06/10	1	116.50	11	114.45	114.50	-10	1,096	-0.91%
2022/06/08	1	112.00	1	114.00	110.50	0	1,072	0.00%
2022/05/26	20	109.50	20	108.00	108.00	0	1,145	0.00%
2022/05/23	0	0.00	0	111.00	112.00	0	1,375	0.00%
2022/05/20	11	111.45	10	111.00	111.00	1	1,389	0.07%
2022/05/16	20	110.63	10	110.50	110.50	10	1,435	0.70%
2022/05/13	10	109.00	10	111.00	111.00	0	1,444	0.00%
2022/05/12	13	111.23	0	0.00	108.50	13	1,461	0.89%
2022/05/11	23	112.67	10	112.50	112.50	13	1,480	0.88%
2022/05/10	110	113.64	10	114.00	114.00	100	1,493	6.70%	大買/
2022/05/09	20	117.00	59	117.00	118.00	-39	1,522	-2.56%
2022/05/06	60	116.83	81	117.93	118.50	-21	1,639	-1.28%
2022/05/05	10	113.50	10	114.50	115.00	0	1,634	0.00%
2022/05/04	25	114.00	53	114.52	114.00	-28	1,643	-1.70%
2022/05/03	40	111.38	30	111.67	111.50	10	1,611	0.62%
2022/04/29	44	111.77	42.2	111.91	111.50	1.8	1,595	0.11%
2022/04/28	10	105.25	0	0.00	106.00	10	1,532	0.65%
2022/04/27	20	105.38	0	0.00	106.00	20	1,526	1.31%
2022/04/26	5	107.50	0	0.00	107.50	5	1,510	0.33%
2022/04/25	10	109.00	0	0.00	108.00	10	1,509	0.66%
2022/04/22	10	108.00	0	0.00	109.00	10	1,500	0.67%
2022/04/21	20	110.18	0	0.00	110.00	20	1,497	1.34%
2022/04/18	0	110.50	0	0.00	109.00	0	1,488	0.00%
2022/04/13	0	0.00	0.2	106.50	106.50	-0.2	1,475	-0.01%
2022/04/12	30	105.83	0	0.00	106.00	30	1,474	2.03%
2022/04/11	0	0.00	2	107.75	107.50	-2	1,464	-0.14%
2022/04/08	20	108.25	0	0.00	109.00	20	1,462	1.37%
2022/04/07	13	108.92	3	107.50	107.50	10	1,458	0.69%
2022/04/01	18	111.94	10	113.00	113.00	8	1,416	0.56%
2022/03/31	2.3	111.93	0	0.00	111.00	2.3	1,404	0.16%
2022/03/30	160	113.30	22.7	112.09	112.50	137.3	1,386	9.90%	大買/鉅額交易
2022/03/29	71	113.45	3	114.67	113.00	68	1,320	5.15%
2022/03/28	1	110.50	0	0.00	111.50	1	1,319	0.08%
2022/03/25	1	110.00	0	0.00	110.00	1	1,313	0.08%
2022/03/24	1	113.00	0	0.00	113.50	1	1,328	0.08%
2022/03/22	0	110.00	0	0.00	110.00	0	1,414	0.00%
2022/03/17	0	0.00	2	108.00	108.50	-2	1,412	-0.14%
2022/03/16	0	0.00	2	107.50	107.00	-2	1,419	-0.14%
2022/03/15	0	0.00	1	107.50	106.50	-1	1,442	-0.07%
2022/03/11	0	0.00	1	109.00	108.50	-1	1,569	-0.06%
2022/03/09	0	0.00	199	109.00	109.50	-199	1,557	-12.77%	大賣/鉅額交易
2022/03/07	92	110.74	0	0.00	108.50	92	1,534	6.00%
2022/03/04	103	113.85	2	114.00	112.50	101	1,537	6.57%	大買/鉅額交易
2022/03/03	3	114.00	0	0.00	114.50	3	1,528	0.20%
2022/03/02	0	0.00	1	115.50	114.50	-1	1,516	-0.07%
2022/02/25	0	0.00	144	119.06	117.00	-144	1,481	-9.72%	大賣/鉅額交易
2022/02/24	1	119.50	48	123.04	119.00	-47	1,441	-3.26%
2022/02/23	2	124.25	41	124.95	125.00	-39	1,357	-2.87%
2022/02/21	38	118.00	0	0.00	118.00	38	1,209	3.14%
2022/02/17	99	119.77	0	0.00	116.50	99	1,173	8.44%
2022/02/16	21	120.50	0	0.00	121.00	21	1,155	1.82%
2022/02/14	72	119.50	0	0.00	119.00	72	1,156	6.22%
2022/02/11	2	125.00	0	0.00	123.50	2	1,134	0.18%
2022/02/10	1	130.50	1	131.50	128.00	0	1,108	0.00%
2022/02/09	3	130.33	201	128.28	129.50	-198	1,092	-18.12%	大賣/鉅額交易
2022/02/08	17	133.35	1	131.50	135.00	16	1,037	1.54%
2022/02/07	5	128.00	1	130.00	130.00	4	888	0.45%
2022/01/26	1	112.50	32	118.36	118.50	-31	842	-3.68%
2022/01/21	10	110.50	0	0.00	107.50	10	802	1.25%
2022/01/17	0	0.00	10	108.50	109.00	-10	800	-1.25%
2022/01/14	10	106.00	0	0.00	107.00	10	801	1.25%
2022/01/10	0	0.00	5	113.00	112.00	-5	798	-0.63%
2022/01/07	1.1	107.12	0	0.00	106.00	1.1	786	0.13%
2022/01/06	5	108.50	0	0.00	109.50	5	780	0.64%
2022/01/05	0	0.00	2	109.00	109.00	-2	776	-0.26%
2021/12/23	1	115.50	1	116.00	114.50	0	767	0.00%
2021/12/22	21	113.93	2	115.00	113.50	19	764	2.49%
2021/12/20	11	123.00	10	120.00	120.50	1	739	0.14%
2021/12/17	0	0.00	2	124.50	121.00	-2	720	-0.28%
2021/12/16	5	120.10	13	124.12	120.00	-8	683	-1.17%
2021/12/15	0	0.00	11	114.00	113.50	-11	633	-1.74%
2021/12/14	3	114.00	0	0.00	112.50	3	630	0.48%
2021/12/13	0	0.00	1	118.00	118.50	-1	614	-0.16%
2021/12/10	10	122.00	10	119.50	119.00	0	601	0.00%
2021/12/08	9	122.33	29	120.41	124.00	-20	546	-3.66%
2021/12/07	0	0.00	5	111.00	115.50	-5	466	-1.07%
2021/12/06	0	0.00	2	104.75	105.00	-2	421	-0.47%
2021/12/01	0	0.00	1	104.50	103.50	-1	419	-0.24%
2021/11/30	11	101.00	0	0.00	107.00	11	432	2.54%
2021/11/29	11	103.23	0	0.00	101.50	11	433	2.54%
2021/11/23	12	105.00	0	0.00	104.50	12	422	2.84%
2021/11/18	0	0.00	2	109.00	108.50	-2	420	-0.48%
2021/11/16	14	107.00	1	107.00	105.50	13	424	3.06%
2021/11/12	26	109.96	0	0.00	109.00	26	424	6.12%
2021/11/10	0	110.00	0	0.00	108.50	0	402	0.00%
2021/11/08	14	109.50	5	112.50	110.00	9	395	2.28%
2021/11/02	21	106.83	0	0.00	106.50	21	384	5.47%
2021/11/01	1	106.50	0	0.00	105.00	1	382	0.26%
2021/10/26	1	107.50	1	108.00	107.50	0	372	0.00%
2021/10/25	11	104.00	0	0.00	104.50	11	380	2.89%
2021/10/18	0	0.00	1	103.00	102.50	-1	376	-0.27%
2021/10/15	22	100.55	0	0.00	101.50	22	376	5.85%
2021/10/14	48	100.39	0	0.00	100.50	48	389	12.32%
2021/10/13	19	98.64	0	0.00	98.20	19	389	4.88%
2021/10/12	32	98.20	0	0.00	98.00	32	390	8.20%
2021/10/04	0	0.00	1	101.50	99.20	-1	394	-0.25%
2021/10/01	1	103.50	1	103.50	101.00	0	393	0.00%
2021/09/28	0	0.00	8	106.00	104.50	-8	385	-2.07%
2021/09/27	0	0.00	113	107.00	106.00	-113	391	-28.85%	大賣/鉅額交易
2021/09/22	0	0.00	1	108.00	103.50	-1	402	-0.25%
2021/09/16	0	0.00	1	105.50	104.50	-1	390	-0.26%
2021/09/10	0	0.00	2	108.50	107.50	-2	403	-0.50%
2021/09/07	0	0.00	2	102.50	103.00	-2	389	-0.51%
2021/09/03	6	110.50	0	0.00	107.50	6	399	1.50%
2021/09/02	0	0.00	1	115.50	113.00	-1	412	-0.24%
2021/08/12	5	103.50	0	0.00	103.50	5	451	1.11%
2021/08/09	0	0.00	1	104.50	103.50	-1	508	-0.20%
2021/07/20	5	110.90	0	0.00	110.50	5	713	0.70%
2021/07/13	0	0.00	2	111.00	110.50	-2	739	-0.27%
2021/07/09	0	0.00	1	111.50	111.50	-1	746	-0.13%
2021/07/01	1	116.00	1	113.50	113.50	0	824	0.00%
2021/06/22	0	0.00	1	115.00	115.00	-1	962	-0.10%
2021/06/11	1	120.50	0	0.00	121.00	1	1,104	0.09%
2021/06/08	2	118.50	2	117.50	117.00	0	1,152	0.00%
2021/06/03	0	0.00	20	114.53	114.50	-20	1,220	-1.64%
2021/05/26	0	0.00	1	120.50	119.50	-1	1,939	-0.05%
2021/05/25	1	116.00	0	0.00	115.50	1	1,940	0.05%
2021/05/20	0	0.00	1	119.00	114.00	-1	2,047	-0.05%
2021/05/19	1	119.00	3	118.00	118.00	-2	2,052	-0.10%
2021/05/18	0	0.00	2	113.75	115.50	-2	2,050	-0.10%
2021/05/17	8	114.06	5	118.80	107.00	3	2,039	0.15%
2021/05/14	0	0.00	2.4	120.02	118.00	-2.4	2,013	-0.12%
2021/05/13	18	115.14	0	0.00	115.00	18	1,999	0.90%
2021/05/12	9	116.50	1	127.00	116.50	8	1,990	0.40%
2021/05/07	1	127.00	0	0.00	126.00	1	1,957	0.05%
2021/05/04	51	126.16	0	0.00	121.50	51	1,982	2.57%
2021/05/03	59	130.81	0	0.00	129.00	59	1,965	3.00%
2021/04/29	1	133.50	1	134.50	131.50	0	1,955	0.00%
2021/04/28	1	135.00	28	136.07	134.00	-27	1,954	-1.38%
2021/04/27	70	142.91	42	142.26	137.00	28	1,945	1.44%
2021/04/23	6	134.42	6	130.50	130.50	0	1,892	0.00%
2021/04/22	5	139.00	5	134.00	134.00	0	1,894	0.00%
2021/04/12	1	144.50	0	0.00	143.50	1	1,937	0.05%
2021/04/07	0	0.00	5	142.50	141.00	-5	1,952	-0.26%
2021/04/06	0	0.00	13	141.69	141.00	-13	1,960	-0.66%
2021/04/01	5	148.00	0	0.00	148.00	5	1,954	0.26%
2021/03/30	10	153.45	1	155.50	152.00	9	1,991	0.45%
2021/03/29	2	151.25	2	153.00	152.50	0	2,108	0.00%
2021/03/25	1	151.00	0	0.00	150.00	1	2,242	0.04%
2021/03/24	1	150.00	5	149.50	151.50	-4	2,279	-0.18%
2021/03/23	6	147.58	0	0.00	147.00	6	2,268	0.26%
2021/03/22	5	149.50	0	0.00	147.50	5	2,268	0.22%
2021/03/19	3	152.00	1	153.50	149.00	2	2,269	0.09%
2021/03/18	5	154.40	16	155.25	153.00	-11	2,298	-0.48%
2021/03/17	0	0.00	2	151.75	151.00	-2	2,283	-0.09%
2021/03/16	5	150.40	10	149.50	149.50	-5	2,257	-0.22%
2021/03/15	1	151.50	2	149.25	149.00	-1	2,242	-0.04%
2021/03/12	7	151.21	2	151.00	147.00	5	2,212	0.23%
2021/03/11	5	148.40	1	150.00	149.50	4	2,168	0.18%
2021/03/10	11	146.50	1	149.50	147.00	10	2,150	0.47%
2021/03/09	1	148.00	11	146.27	145.50	-10	2,118	-0.47%
2021/03/08	1	145.50	41	147.45	144.00	-40	2,090	-1.91%
2021/03/05	3	149.00	3	151.50	148.50	0	2,033	0.00%
2021/03/04	319	162.34	321	162.18	149.50	-2	1,946	-0.10%	大買/大賣/
2021/03/03	25	151.72	143	161.19	148.00	-118	1,740	-6.78%	大賣/鉅額交易
2021/03/02	144	152.85	105	149.97	153.00	39	1,555	2.51%	大買/大賣/
2021/02/26	315	139.48	238	138.16	139.50	77	1,452	5.30%	大買/大賣/
2021/02/25	22	128.68	15	129.67	127.00	7	1,349	0.52%
2021/02/24	15	128.67	91	128.77	128.50	-76	1,343	-5.66%
2021/02/23	5	130.11	92	134.82	129.50	-87	1,333	-6.53%
2021/02/22	89	134.50	1	130.00	134.50	88	1,281	6.87%
2021/02/18	1	118.50	0	0.00	119.00	1	1,246	0.08%
2021/02/17	3	116.00	0	0.00	115.50	3	1,236	0.24%
2021/02/01	55	114.18	0	0.00	113.50	55	1,217	4.52%
2021/01/28	34	114.50	0	0.00	114.00	34	1,208	2.81%
2021/01/26	20	119.50	59	118.78	121.00	-39	1,190	-3.28%
2021/01/25	5	115.50	0	0.00	115.50	5	1,162	0.43%
2021/01/21	14	114.00	0	0.00	113.50	14	1,154	1.21%
2021/01/20	20	115.63	0	0.00	114.50	20	1,147	1.74%
2021/01/19	0	0.00	1	119.00	117.50	-1	1,133	-0.09%
2021/01/14	1	124.50	2	123.50	123.00	-1	1,096	-0.09%
2021/01/13	0	0.00	5	126.60	125.50	-5	1,086	-0.46%
2021/01/12	1	127.50	5	127.50	126.50	-4	1,078	-0.37%
2021/01/08	5	128.00	10	130.05	134.50	-5	1,050	-0.48%
2021/01/07	1	131.00	1	132.50	130.00	0	1,033	0.00%
2021/01/06	0	0.00	8	126.06	126.00	-8	1,024	-0.78%
2020/12/30	0	0.00	1	138.00	142.00	-1	956	-0.10%
2020/12/29	3	138.83	3	138.17	138.00	0	937	0.00%
2020/12/28	11	142.45	10	142.00	142.00	1	913	0.11%
2020/12/25	13	141.15	160	140.83	141.00	-147	903	-16.27%	大賣/鉅額交易
2020/12/24	12	143.75	11	142.55	142.50	1	892	0.11%
2020/12/23	157	146.63	160	146.77	142.00	-3	851	-0.35%	大買/大賣/
2020/12/22	4	135.50	2	135.25	134.00	2	709	0.28%
2020/12/21	35	140.09	14	143.00	137.50	21	665	3.16%
2020/12/18	41	131.85	12	133.83	134.50	29	541	5.35%
2020/12/17	2	123.50	1	124.50	122.50	1	480	0.21%
2020/12/16	6	121.08	5	122.00	120.50	1	453	0.22%
2020/12/15	5	124.00	5	119.00	119.00	0	435	0.00%
2020/12/14	6	120.08	2	124.75	123.50	4	419	0.95%
2020/12/11	7	118.43	10	119.00	119.00	-3	372	-0.81%
2020/11/27	5	115.50	5	117.00	118.00	0	341	0.00%
2020/11/25	0	0.00	20	117.75	117.50	-20	340	-5.88%
2020/11/24	1	118.00	10	121.50	117.50	-9	338	-2.66%
2020/11/23	0	0.00	1	118.00	118.00	-1	344	-0.29%
2020/11/20	0	0.00	11	118.32	121.00	-11	360	-3.05%
2020/11/18	21	115.95	2	116.50	117.00	19	342	5.55%
2020/11/12	1	110.00	0	0.00	109.50	1	366	0.27%
2020/10/30	0	0.00	1	109.50	111.00	-1	386	-0.26%
2020/10/22	9	113.83	0	0.00	114.00	9	418	2.15%
2020/10/19	0	0.00	1	115.00	115.50	-1	439	-0.23%
2020/10/16	6	116.00	0	0.00	115.00	6	443	1.35%
2020/10/15	24	117.00	0	0.00	116.50	24	449	5.34%
2020/10/14	56	118.55	10	118.55	119.00	46	456	10.08%
2020/10/13	53	114.60	0	0.00	116.00	53	468	11.31%
2020/10/12	12	113.46	0	0.00	114.00	12	467	2.57%
2020/10/06	0	0.00	5	112.50	115.00	-5	531	-0.94%
2020/09/30	2	112.00	0	0.00	112.00	2	649	0.31%
2020/09/29	1	115.50	3	115.50	115.50	-2	673	-0.30%
2020/09/25	5	102.50	0	0.00	104.00	5	680	0.73%
2020/09/22	6	112.75	0	0.00	113.50	6	687	0.87%
2020/09/18	0	0.00	1	115.00	116.00	-1	699	-0.14%
2020/09/16	1	115.50	2	115.50	115.50	-1	754	-0.13%
2020/09/14	9	114.00	0	0.00	114.00	9	774	1.16%
2020/09/11	3	114.50	0	0.00	114.50	3	786	0.38%
2020/09/10	6	115.00	0	0.00	115.00	6	802	0.75%
2020/09/04	3	115.50	0	0.00	116.00	3	831	0.36%
2020/09/01	3	117.50	0	0.00	118.00	3	861	0.35%
2020/08/26	0	0.00	2	119.75	124.00	-2	879	-0.23%
2020/08/25	2	113.25	0	0.00	113.00	2	864	0.23%
2020/07/30	1	120.50	0	0.00	118.50	1	1,137	0.09%
2020/07/28	5	114.00	0	0.00	113.00	5	1,126	0.44%
2020/07/20	0	0.00	1	120.50	122.50	-1	1,098	-0.09%
2020/07/17	5	122.00	2	121.50	122.00	3	1,094	0.27%
2020/07/16	0	0.00	1	133.50	130.50	-1	1,079	-0.09%
2020/07/15	0	0.00	4	129.50	131.50	-4	1,077	-0.37%
2020/07/14	1	130.50	1	136.00	133.00	0	1,064	0.00%
2020/07/13	5	138.10	2	133.50	133.00	3	1,052	0.29%
2020/07/10	4.3	143.86	5	146.90	141.00	-0.7	1,027	-0.07%
2020/07/09	1	135.50	49	135.64	141.50	-48	960	-5.00%
2020/07/08	49	128.69	4	122.75	129.00	45	929	4.84%
2020/07/07	1	119.00	0	0.00	117.50	1	897	0.11%
2020/07/06	2	118.50	2	118.25	121.00	0	888	0.00%
2020/07/03	1	115.50	0	0.00	115.00	1	880	0.11%
2020/07/02	0	0.00	1	120.00	116.50	-1	889	-0.11%
2020/07/01	0.4	117.00	0	0.00	117.00	0.4	896	0.05%
2020/06/30	0	0.00	3	116.50	116.00	-3	901	-0.33%
2020/06/24	1	116.00	0	0.00	116.00	1	888	0.11%
2020/06/23	1	121.00	0	0.00	119.50	1	879	0.11%
2020/06/22	0	0.00	3	123.50	123.50	-3	838	-0.36%
2020/06/19	0	0.00	2	114.00	112.50	-2	824	-0.24%
2020/06/18	1	119.50	1	119.00	117.50	0	814	0.00%
2020/06/17	2	119.50	0	0.00	119.00	2	805	0.25%
2020/06/15	0	0.00	3	114.00	112.00	-3	819	-0.37%
2020/06/12	3	110.00	0	0.00	109.00	3	832	0.36%
2020/06/11	0	0.00	3	114.33	112.50	-3	836	-0.36%
2020/06/10	2	117.00	6	117.58	117.50	-4	838	-0.48%
2020/06/09	5	116.10	0	0.00	117.00	5	837	0.60%
2020/06/08	0	0.00	4.7	113.00	112.50	-4.7	830	-0.56%
2020/06/04	0	0.00	1	112.50	115.50	-1	827	-0.12%
2020/06/03	2	115.50	0	0.00	114.50	2	823	0.24%
2020/06/02	1	112.00	0	0.00	112.00	1	811	0.12%
2020/06/01	2	120.00	5	120.00	119.50	-3	796	-0.38%
2020/05/29	1	123.00	0	0.00	120.50	1	791	0.13%
2020/05/28	2	122.75	1	122.00	121.50	1	778	0.13%
2020/05/27	1	125.00	5	123.00	127.00	-4	759	-0.53%
2020/05/26	2	119.75	1	122.00	118.50	1	723	0.14%
2020/05/25	4	119.25	2	123.50	124.00	2	683	0.29%
2020/05/22	2	109.00	3	113.00	113.50	-1	630	-0.16%
2020/05/21	0	0.00	2	101.35	103.50	-2	575	-0.35%
2020/05/14	1	96.00	0	0.00	95.60	1	539	0.19%
2020/05/11	1	98.30	0	0.00	98.80	1	528	0.19%
2020/05/08	1	106.00	1	103.00	101.50	0	519	0.00%
2020/05/07	0	0.00	2	101.25	101.50	-2	493	-0.41%
2020/05/06	1	89.95	0	0.00	92.30	1	479	0.21%
2020/04/30	1	90.50	0	0.00	89.70	1	466	0.21%
2020/04/24	0.3	87.20	1	87.20	87.20	-0.7	474	-0.14%
2020/04/21	1	87.20	0	0.00	84.40	1	462	0.22%
2020/04/20	0	0.00	1	91.10	90.40	-1	452	-0.22%
2020/04/17	2	90.10	0	0.00	90.10	2	452	0.44%
2020/04/15	1	91.10	0	0.00	90.90	1	443	0.23%
2020/04/14	1	92.70	0	0.00	92.50	1	445	0.22%
2020/04/13	0	0.00	1	88.80	92.90	-1	434	-0.23%
2020/04/10	1	86.10	0	0.00	87.30	1	420	0.24%
2020/04/08	0	0.00	1	85.10	86.00	-1	419	-0.24%
2020/04/07	0	0.00	15	87.67	86.80	-15	413	-3.63%
2020/04/06	10	82.60	1	83.60	83.90	9	401	2.24%
2020/04/01	10	76.00	2	75.15	76.30	8	386	2.07%
2020/03/30	0.1	69.40	0	0.00	68.30	0.1	384	0.01%
2020/03/27	1	68.60	0	0.00	68.60	1	384	0.26%
2020/03/26	0	0.00	2	65.95	67.50	-2	383	-0.52%
2020/03/19	0	0.00	1	60.50	59.10	-1	370	-0.27%
2020/03/18	1	66.00	4	70.95	65.10	-3	351	-0.85%
2020/03/17	3	73.00	0	0.00	71.90	3	338	0.89%
2020/03/16	17	82.50	2	82.20	79.80	15	325	4.61%
2020/03/13	2	87.50	0	0.00	88.60	2	312	0.64%
2020/03/12	10	97.28	0	0.00	97.20	10	302	3.31%
2020/03/09	5	101.00	0	0.00	101.00	5	288	1.73%
2020/02/18	0	0.00	2	120.00	119.50	-2	332	-0.60%
2020/01/15	3	129.50	0	0.00	129.50	3	326	0.92%
2020/01/13	0	0.00	1	132.00	129.50	-1	329	-0.30%
2020/01/10	1	128.00	0	0.00	128.50	1	325	0.31%
2019/12/31	1	132.00	0	0.00	132.00	1	332	0.30%
2019/12/30	0	0.00	1	132.00	131.50	-1	331	-0.30%
2019/12/25	2	139.00	1	139.50	137.50	1	327	0.31%
2019/12/20	1	137.50	0	0.00	137.50	1	316	0.32%
2019/12/18	0	0.00	1	129.00	128.50	-1	301	-0.33%
2019/12/16	0	0.00	1	127.50	128.00	-1	300	-0.33%
2019/12/13	1	129.00	0	0.00	129.00	1	299	0.33%
2019/12/12	0	0.00	1	129.00	128.50	-1	295	-0.34%
2019/12/06	2	134.00	0	0.00	132.50	2	283	0.71%
2019/12/02	1	137.50	1	139.00	139.00	0	273	0.00%
2019/11/29	2	141.00	1	143.00	141.50	1	271	0.37%
2019/11/28	1	144.50	1	144.50	145.50	0	265	0.00%
2019/11/27	1	135.50	0	0.00	136.00	1	237	0.42%
2019/11/04	1	136.00	0	0.00	135.50	1	223	0.45%
2019/10/31	0	0.00	1	132.50	133.50	-1	228	-0.44%
2019/10/30	1	133.00	0	0.00	132.50	1	229	0.44%
2019/10/29	1	135.00	0	0.00	133.50	1	237	0.42%
2019/10/22	2	138.00	0	0.00	137.50	2	247	0.81%
2019/10/17	0	0.00	2	139.00	139.50	-2	254	-0.79%
2019/10/16	12	138.00	2	138.00	138.00	10	259	3.86%
2019/10/15	2	140.00	0	0.00	139.50	2	258	0.77%
2019/09/17	0	0.00	2	144.00	143.00	-2	367	-0.54%
2019/09/16	0	0.00	1	143.50	143.00	-1	388	-0.26%
2019/09/12	0	0.00	1	145.00	143.50	-1	408	-0.25%
2019/09/09	2	143.75	0	0.00	143.50	2	437	0.46%
2019/09/06	1	144.00	0	0.00	144.00	1	440	0.23%
2019/09/05	0	0.00	1	144.00	144.00	-1	443	-0.23%
2019/09/02	4	147.25	2	147.75	147.50	2	464	0.43%
2019/08/30	1	140.00	0	0.00	139.50	1	457	0.22%
2019/08/27	1	140.50	0	0.00	139.50	1	448	0.22%
2019/08/23	0	0.00	1	141.50	141.50	-1	448	-0.22%
2019/08/02	2	147.50	0.1	149.00	147.50	1.9	460	0.42%
2019/07/31	0	0.00	1	151.00	150.50	-1	461	-0.22%
2019/07/30	1	155.00	1	154.50	153.50	0	451	0.00%
2019/07/25	0	0.00	6	157.50	157.50	-6	437	-1.37%
2019/07/23	5	160.50	1	160.50	160.00	4	438	0.91%
2019/07/22	1	158.50	0	0.00	158.50	1	440	0.23%
2019/07/18	1	163.50	0	0.00	162.00	1	438	0.23%
2019/07/17	2	161.00	0	0.00	161.50	2	438	0.46%
2019/07/16	0	0.00	1	162.50	161.50	-1	441	-0.23%
2019/07/15	1	157.00	0	0.00	157.00	1	443	0.23%
2019/07/03	0	0.00	16	167.13	166.50	-16	425	-3.76%
2019/07/02	1	168.00	2	169.50	168.50	-1	419	-0.24%
2019/07/01	5	165.00	0	0.00	165.00	5	408	1.22%
2019/06/28	5	166.50	0	0.00	165.00	5	402	1.24%
2019/06/26	7	162.29	0	0.00	163.00	7	405	1.72%
2019/06/25	0	0.00	10	164.20	164.00	-10	399	-2.50%
2019/06/24	1	159.00	10	164.00	165.50	-9	386	-2.33%
2019/06/21	0	0.00	1	157.50	155.00	-1	359	-0.28%
2019/06/20	5.1	148.67	4	155.75	159.50	1.1	339	0.32%
2019/06/19	0	0.00	1	147.00	148.00	-1	323	-0.31%
2019/06/14	4	152.25	0	0.00	151.50	4	306	1.30%
2019/06/13	1	150.00	1	151.50	153.00	0	312	0.00%
2019/06/12	2	150.25	0	0.00	151.00	2	319	0.63%
2019/06/11	0	0.00	1	149.50	150.00	-1	313	-0.32%
2019/06/10	0	0.00	1	141.00	141.00	-1	307	-0.33%
2019/06/05	0	0.00	1	141.00	140.50	-1	327	-0.31%
2019/05/21	0	0.00	1	146.00	143.50	-1	387	-0.26%
2019/05/17	3	139.00	0	0.00	139.50	3	411	0.73%
2019/05/16	0	0.00	0	140.50	139.50	0	431	-0.01%
2019/05/14	0	0.00	1.5	144.00	144.00	-1.5	452	-0.33%
2019/05/09	1	147.00	0	0.00	146.50	1	476	0.21%
2019/05/08	4	151.50	2.5	151.00	151.00	1.5	486	0.31%
2019/05/07	3	152.00	0	0.00	152.50	3	498	0.60%
2019/04/24	0	0.00	1	160.50	158.00	-1	668	-0.15%
2019/04/22	0	0.00	2	157.75	158.00	-2	664	-0.30%
2019/04/19	2	154.25	0	0.00	154.00	2	664	0.30%
2019/04/18	1	160.00	0	0.00	157.50	1	668	0.15%
2019/04/15	2	161.50	0	0.00	161.00	2	690	0.29%
2019/04/12	1	163.00	0	0.00	161.50	1	714	0.14%
2019/04/09	0	0.00	1	167.00	165.50	-1	759	-0.13%
2019/04/08	1	164.50	0	0.00	164.50	1	773	0.13%
2019/04/02	0	0.00	3	164.83	164.50	-3	796	-0.38%
2019/04/01	1	166.00	0	0.00	164.50	1	797	0.13%
2019/03/29	1	169.50	2	169.75	169.00	-1	796	-0.13%
2019/03/28	0	0.00	1	162.50	161.00	-1	783	-0.13%
2019/03/27	0	0.00	1	162.50	161.50	-1	784	-0.13%
2019/03/21	0	0.00	2	165.50	166.00	-2	786	-0.25%
2019/03/19	0	0.00	1	161.50	162.00	-1	785	-0.13%
2019/03/18	2	159.75	0	0.00	159.00	2	783	0.26%
2019/03/15	1	163.50	2	162.50	162.50	-1	775	-0.13%
2019/03/14	0	0.00	4	167.00	166.50	-4	765	-0.52%
2019/03/13	2	166.50	5	164.50	165.50	-3	768	-0.39%
2019/03/12	0	0.00	1	169.00	168.50	-1	766	-0.13%
2019/03/11	7	174.07	0	0.00	168.00	7	765	0.92%
2019/03/07	0	0.00	2	181.50	182.00	-2	758	-0.26%
2019/03/06	1	179.50	1	180.00	181.00	0	756	0.00%
2019/03/05	0	0.00	1.5	179.33	179.00	-1.5	758	-0.20%
2019/03/04	1	179.00	1	181.00	179.50	0	760	0.00%
2019/02/25	1	180.00	2	180.50	180.00	-1	782	-0.13%
2019/02/22	2	183.25	0	0.00	183.00	2	771	0.26%
2019/02/21	0	0.00	20	185.58	185.00	-20	767	-2.61%
2019/02/20	2	186.00	6	186.08	185.50	-4	759	-0.53%
2019/02/19	1	188.50	3	189.50	188.00	-2	749	-0.27%
2019/02/18	0	0.00	1	185.50	186.00	-1	729	-0.14%
2019/02/15	1	188.50	0	0.00	183.00	1	720	0.14%
2019/02/14	6	184.25	2	185.50	183.50	4	701	0.57%
2019/02/13	2	182.00	0	0.00	182.00	2	689	0.29%
2019/02/12	3	185.50	1	183.50	185.50	2	677	0.30%
2019/02/11	1	177.00	3	181.33	181.00	-2	665	-0.30%
2019/01/30	2	180.50	2	181.00	180.00	0	658	0.00%
2019/01/29	4	180.00	1	178.00	178.00	3	650	0.46%
2019/01/28	2	182.00	1	184.50	185.00	1	635	0.16%
2019/01/25	5	184.10	3	190.83	185.00	2	626	0.32%
2019/01/24	6	185.42	12	188.08	190.00	-6	601	-1.00%
2019/01/23	3	173.67	11	171.73	177.00	-8	533	-1.50%
2019/01/22	0	0.00	2	164.50	162.00	-2	481	-0.42%
2019/01/21	0	0.00	2	160.00	159.00	-2	465	-0.43%
2019/01/18	1	157.50	0	0.00	156.50	1	463	0.22%
2019/01/17	0	0.00	1	155.50	155.50	-1	470	-0.21%
2019/01/16	4	156.63	1	155.00	155.00	3	470	0.64%
2019/01/15	2	159.00	0	0.00	157.00	2	467	0.43%
2019/01/11	1	158.00	1	158.50	159.50	0	462	0.00%
2019/01/10	1	160.50	2	160.50	159.00	-1	456	-0.22%
2019/01/09	1	160.50	0	0.00	161.50	1	446	0.22%
2019/01/08	0	0.00	2	164.00	165.00	-2	437	-0.46%
2019/01/07	0	0.00	1	167.00	163.00	-1	431	-0.23%
2019/01/04	1	164.00	0	0.00	164.00	1	423	0.24%
2019/01/03	1	158.00	0	0.00	157.50	1	409	0.24%
2019/01/02	0	0.00	1	153.50	153.00	-1	401	-0.25%
2018/12/28	1	156.99	1	156.00	156.50	0	397	0.01%
2018/12/27	1	153.50	1	157.00	152.00	0	381	0.00%
2018/12/26	1	149.00	2	151.75	152.00	-1	380	-0.26%
2018/12/13	2	140.50	2	142.50	142.00	0	408	0.00%
2018/12/12	1	138.00	0	0.00	138.50	1	403	0.25%
2018/12/06	0	0.00	2	136.50	135.50	-2	436	-0.46%
2018/12/05	1	142.00	0	0.00	141.00	1	441	0.23%
2018/12/04	1	143.00	0	0.00	143.50	1	445	0.22%
2018/12/03	1	143.00	0	0.00	143.00	1	449	0.22%
2018/11/29	0	0.00	3	140.00	142.00	-3	433	-0.69%
2018/11/27	0	0.00	1	137.50	139.50	-1	422	-0.24%
2018/11/26	0	0.00	1	135.00	135.00	-1	418	-0.24%
2018/11/23	2	141.25	0	0.00	137.00	2	412	0.48%
2018/11/21	0	0.00	1	122.50	122.50	-1	390	-0.26%
2018/11/20	1	121.00	1	124.00	122.50	0	394	0.00%
2018/11/19	2	120.75	4	120.50	121.00	-2	391	-0.51%
2018/11/16	1	121.00	1	120.00	119.50	0	391	0.00%
2018/11/15	1	119.50	0	0.00	119.00	1	391	0.26%
2018/11/14	0	0.00	1	120.00	120.00	-1	391	-0.26%
2018/11/12	1	120.50	0	0.00	120.50	1	391	0.26%
2018/11/09	2	120.50	0	0.00	120.50	2	393	0.51%
2018/11/05	0	0.00	1	121.50	122.00	-1	397	-0.25%
2018/11/02	3	121.83	3	123.17	124.00	0	396	0.00%
2018/11/01	3	121.33	1	123.00	121.50	2	392	0.51%
2018/10/31	1	121.50	1	122.00	121.00	0	387	0.00%
2018/10/30	2	121.50	0	0.00	121.00	2	388	0.51%
2018/10/29	1	121.50	2	121.00	122.00	-1	389	-0.26%
2018/10/26	0	0.00	1	120.00	120.00	-1	390	-0.26%
2018/10/25	3	123.67	0	0.00	122.00	3	387	0.77%
2018/10/24	0	0.00	1	128.50	130.00	-1	381	-0.26%
2018/10/23	4	129.00	8	129.81	128.50	-4	388	-1.03%
2018/10/19	2	130.00	0	0.00	129.50	2	386	0.52%
2018/10/18	1	132.00	0	0.00	131.00	1	387	0.26%
2018/10/17	1	134.00	0	0.00	131.00	1	388	0.26%
2018/10/16	0	0.00	1	133.00	132.00	-1	388	-0.26%
2018/10/15	1	130.50	0	0.00	129.50	1	384	0.26%
2018/10/12	0	0.00	1	130.50	131.00	-1	385	-0.26%
2018/10/11	4	129.88	2	130.25	128.50	2	385	0.52%
2018/10/09	1	142.00	7	142.43	142.50	-6	375	-1.60%
2018/10/08	3	148.50	4	147.50	147.00	-1	375	-0.27%
2018/10/05	7	152.57	1	152.00	151.00	6	373	1.61%
2018/10/04	11	153.95	1	151.00	155.00	10	366	2.73%
2018/10/03	1	146.50	1	148.00	147.00	0	352	0.00%
2018/10/02	1	155.00	1	152.50	151.50	0	349	0.00%
2018/10/01	1	149.00	0	0.00	152.50	1	353	0.28%
2018/09/28	2	142.00	3	143.50	145.50	-1	342	-0.29%
2018/09/27	3	141.83	1	142.00	141.50	2	339	0.59%
2018/09/26	1	141.00	1	140.50	141.50	0	332	0.00%
2018/09/25	0	0.00	4	142.00	142.00	-4	333	-1.20%
2018/09/21	7	146.29	6	144.33	142.50	1	334	0.30%
2018/09/20	0	0.00	1	144.00	144.00	-1	320	-0.31%
2018/09/19	1	131.50	0	0.00	131.00	1	316	0.32%
2018/09/18	0	0.00	3	131.50	131.50	-3	315	-0.95%
2018/09/17	7	136.93	0	0.00	136.00	7	316	2.21%
2018/09/14	1	138.51	2	139.50	141.00	-1	318	-0.31%
2018/09/13	0	0.00	2	132.25	136.50	-2	313	-0.64%
2018/09/12	2	121.75	3	122.67	124.50	-1	306	-0.33%
2018/09/11	1	126.50	1	120.00	124.00	0	310	0.00%
2018/09/10	4	131.00	1	126.00	127.00	3	305	0.98%
2018/09/07	3	137.33	2	135.50	133.00	1	301	0.33%
2018/09/05	0	0.00	1	140.50	141.00	-1	299	-0.33%
2018/09/04	2	141.25	0	0.00	141.50	2	302	0.66%
2018/09/03	0	0.00	4	142.00	141.50	-4	306	-1.31%
2018/08/31	1	143.00	0	0.00	143.50	1	309	0.32%
2018/08/28	2	141.75	3	143.00	141.00	-1	326	-0.31%
2018/08/27	2	142.75	0	0.00	143.00	2	338	0.59%
2018/08/23	1	141.00	0	0.00	141.00	1	393	0.25%
2018/08/22	2	141.50	1	142.50	141.50	1	400	0.25%
2018/08/21	1	142.00	0	0.00	142.00	1	406	0.25%
2018/08/20	0	0.00	1	142.00	141.00	-1	410	-0.24%
2018/08/17	1	142.00	1	144.50	142.00	0	414	0.00%
2018/08/16	1	142.00	0	0.00	142.50	1	414	0.24%
2018/08/13	0	0.00	1	146.50	147.00	-1	424	-0.24%
2018/08/06	1	153.00	0	0.00	152.00	1	446	0.22%
2018/08/02	5	154.00	1	154.00	153.50	4	449	0.89%
2018/08/01	1	157.00	1	157.00	156.50	0	450	0.00%
2018/07/30	1	160.00	2	160.25	157.50	-1	456	-0.22%
2018/07/20	0	0.00	1	154.50	154.50	-1	519	-0.19%
2018/07/19	1	156.50	2	155.25	155.00	-1	534	-0.19%
2018/07/17	1	159.50	4	159.88	160.50	-3	561	-0.53%
2018/07/16	3	160.67	0	0.00	160.00	3	580	0.52%
2018/07/12	1	159.50	1	159.00	159.00	0	590	0.00%
2018/07/09	0	0.00	2	158.00	157.50	-2	618	-0.32%
2018/07/06	1	150.50	0	0.00	149.00	1	646	0.15%
2018/07/05	2	153.50	6	151.00	150.00	-4	653	-0.61%
2018/07/04	1	153.50	0	0.00	154.00	1	658	0.15%
2018/06/29	1	156.50	0	0.00	156.00	1	680	0.15%
2018/06/27	1	158.50	0	0.00	157.50	1	691	0.14%
2018/06/26	0	0.00	25	158.00	158.00	-25	717	-3.49%
2018/06/25	1	161.50	1	163.00	160.50	0	719	0.00%
2018/06/22	1	159.50	4	162.00	159.50	-3	721	-0.42%
2018/06/21	2	156.50	3	156.83	157.00	-1	718	-0.14%
2018/06/20	2	152.75	1	154.00	153.00	1	723	0.14%
2018/06/19	2	156.00	0	0.00	155.00	2	727	0.27%
2018/06/15	0	0.00	1	157.50	157.00	-1	741	-0.13%
2018/06/12	1	162.50	2	163.00	162.00	-1	793	-0.13%
2018/06/11	1	160.00	0	0.00	160.00	1	801	0.12%
2018/06/08	3	164.00	1	162.50	162.50	2	814	0.25%
2018/06/07	1	165.50	2	165.75	165.50	-1	816	-0.12%
2018/06/06	2	167.25	1	167.00	168.00	1	822	0.12%
2018/06/05	5	172.00	1	170.50	169.00	4	824	0.48%
2018/06/04	3	171.00	1	167.50	167.50	2	838	0.24%
2018/06/01	2	175.75	1	172.50	172.00	1	838	0.12%
2018/05/31	1	148.50	7	155.43	162.00	-6	804	-0.75%
2018/05/30	6	148.33	0	0.00	147.50	6	788	0.76%
2018/05/29	2	152.50	1	151.00	150.50	1	784	0.13%
2018/05/28	7	154.43	0	0.00	153.00	7	782	0.89%
2018/05/25	6.1	155.75	4	154.63	155.50	2.1	785	0.27%
2018/05/24	0	0.00	0.1	154.50	155.00	-0.1	791	-0.01%
2018/05/23	2	155.75	1	156.50	156.50	1	811	0.12%
2018/05/22	1	156.00	0	0.00	154.00	1	831	0.12%
2018/05/21	0	0.00	1	156.00	155.50	-1	841	-0.12%
2018/05/17	3	156.67	1	157.50	156.50	2	850	0.24%
2018/05/16	9	160.28	1	157.50	157.50	8	850	0.94%
2018/05/15	1	163.00	2	162.75	161.50	-1	852	-0.12%
2018/05/14	3	161.17	2	161.00	162.00	1	874	0.11%
2018/05/11	0	0.00	2	163.50	163.00	-2	877	-0.23%
2018/05/10	2	165.00	0	0.00	164.50	2	885	0.23%
2018/05/09	2	164.75	4	164.38	163.50	-2	898	-0.22%
2018/05/08	5	169.10	0	0.00	166.50	5	913	0.55%
2018/05/07	2	169.50	0	0.00	168.50	2	926	0.22%
2018/05/04	2	168.50	4	170.00	168.50	-2	947	-0.21%
2018/05/03	4	170.75	5	171.80	173.50	-1	979	-0.10%
2018/05/02	2	168.25	0	0.00	169.00	2	971	0.21%
2018/04/30	0	0.00	3	167.00	169.00	-3	970	-0.31%
2018/04/27	5	163.60	1	163.00	162.50	4	976	0.41%
2018/04/26	5	168.60	3	171.00	165.00	2	985	0.20%
2018/04/25	2	172.50	2	172.50	172.50	0	988	0.00%
2018/04/24	1	175.00	1	179.00	175.00	0	1,008	0.00%
2018/04/23	1	183.00	0	0.00	182.00	1	1,044	0.10%
2018/04/20	1	182.50	3	181.83	181.50	-2	1,094	-0.18%
2018/04/19	1	178.00	0	0.00	176.50	1	1,112	0.09%
2018/04/18	2	178.50	3	177.67	178.00	-1	1,111	-0.09%
2018/04/17	3	183.17	0	0.00	176.50	3	1,124	0.27%
2018/04/16	0	0.00	2	183.00	183.00	-2	1,151	-0.17%
2018/04/13	6	185.75	14	185.07	184.00	-8	1,178	-0.68%
2018/04/12	8	189.44	3	189.00	189.00	5	1,191	0.42%
2018/04/11	2	180.00	0	0.00	181.50	2	1,154	0.17%
2018/04/10	2	179.00	2	178.00	178.00	0	1,145	0.00%
2018/04/09	7	179.71	3	177.00	177.50	4	1,141	0.35%
2018/04/03	2	180.50	0	0.00	179.50	2	1,135	0.18%
2018/04/02	2	180.50	2	180.00	179.00	0	1,125	0.00%
2018/03/31	4	183.00	5	182.90	182.00	-1	1,121	-0.09%
2018/03/30	2	181.25	1	184.00	181.50	1	1,120	0.09%
2018/03/29	7	180.07	3	181.50	183.00	4	1,119	0.36%
2018/03/28	6	174.00	0	0.00	173.00	6	1,095	0.55%
2018/03/27	1	174.00	2	174.00	173.00	-1	1,098	-0.09%
2018/03/26	1	176.50	0	0.00	176.50	1	1,113	0.09%
2018/03/23	2	174.50	3	174.00	175.00	-1	1,117	-0.09%
2018/03/22	5	181.30	3	180.50	178.00	2	1,109	0.18%
2018/03/21	5	183.00	3	181.17	179.00	2	1,103	0.18%
2018/03/20	2	183.00	0	0.00	184.00	2	1,091	0.18%
2018/03/19	0	0.00	3	181.50	181.50	-3	1,079	-0.28%
2018/03/16	1	181.00	7	182.14	181.00	-6	1,091	-0.55%
2018/03/15	4.1	176.20	1	177.00	178.00	3.1	1,089	0.28%
2018/03/14	3	176.67	9	176.72	176.50	-6	1,086	-0.55%
2018/03/13	1	172.00	0	0.00	172.50	1	1,081	0.09%
2018/03/12	6	172.25	0	0.00	171.50	6	1,087	0.55%
2018/03/09	3	176.33	4	174.88	174.00	-1	1,088	-0.09%
2018/03/08	2	176.50	4	179.88	177.50	-2	1,093	-0.18%
2018/03/07	2	177.25	3	179.17	174.50	-1	1,077	-0.09%
2018/03/06	3	172.33	0	0.00	171.50	3	1,067	0.28%
2018/03/05	0	0.00	2	173.25	172.50	-2	1,071	-0.19%
2018/03/02	3	169.67	3	171.33	170.00	0	1,070	0.00%
2018/03/01	3	169.83	0	0.00	170.50	3	1,073	0.28%
2018/02/27	0	0.00	2	173.50	171.00	-2	1,079	-0.19%
2018/02/26	2	174.50	3	177.00	173.00	-1	1,088	-0.09%
2018/02/23	6	173.83	1	173.00	172.00	5	1,082	0.46%
2018/02/22	1	179.50	2	183.25	179.50	-1	1,064	-0.09%
2018/02/21	0	0.00	2	164.25	169.00	-2	1,039	-0.19%
2018/02/12	2	162.50	2	162.00	160.00	0	1,032	0.00%
2018/02/09	2	155.50	0	0.00	159.50	2	1,028	0.19%
2018/02/08	0	0.00	28	161.04	161.50	-28	1,021	-2.74%
2018/02/07	1	162.00	5	162.20	160.00	-4	1,020	-0.39%
2018/02/06	6	159.83	5	163.00	156.50	1	1,018	0.10%
2018/02/05	1	172.50	1	173.50	172.50	0	995	0.00%
2018/02/02	0	0.00	4.1	180.02	179.00	-4.1	989	-0.41%
2018/02/01	2	183.75	3	187.00	183.00	-1	991	-0.10%
2018/01/31	2	185.50	2	185.00	185.00	0	978	0.00%
2018/01/30	0	0.00	2	182.00	183.50	-2	963	-0.21%
2018/01/29	4	183.75	2	183.25	181.50	2	955	0.21%
2018/01/26	5	181.60	3	180.00	181.00	2	939	0.21%
2018/01/25	0	0.00	3	169.50	169.50	-3	907	-0.33%
2018/01/24	2	168.75	13	170.04	169.50	-11	912	-1.21%
2018/01/23	13	169.00	5	170.90	170.00	8	921	0.87%
2018/01/22	0	0.00	1	166.00	167.00	-1	921	-0.11%
2018/01/19	1	173.00	1	170.50	170.50	0	918	0.00%
2018/01/18	6	171.17	4	171.75	169.00	2	914	0.22%
2018/01/17	7	171.50	1	171.00	171.00	6	933	0.64%
2018/01/16	2	193.25	43	193.78	189.50	-41	902	-4.54%
2018/01/15	1	185.50	1	185.50	185.50	0	840	0.00%
2018/01/12	4	169.75	0	0.00	169.00	4	808	0.49%
2018/01/11	3	172.00	1	170.50	168.50	2	814	0.25%
2018/01/10	1	173.00	4	172.13	173.00	-3	813	-0.37%
2018/01/09	2	163.25	1	162.00	166.00	1	794	0.13%
2018/01/08	1	162.50	8	152.19	162.50	-7	768	-0.91%
2018/01/05	2	149.00	1	149.00	148.00	1	741	0.13%
2018/01/04	3	150.50	0	0.00	149.00	3	753	0.40%
2018/01/03	0	0.00	11	150.55	151.00	-11	767	-1.43%
2018/01/02	1	149.00	0	0.00	151.50	1	792	0.13%