臻鼎-KY (4958)-群益金鼎-潭子券商分點個股進出

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

臻鼎-KY

(4958)

可現股當沖

股價
118.5
漲跌
▼0.5
漲幅
-0.42%
成交量
5,733張
產業
上市電子零組件類股
1008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

臻鼎-KY (4958)籌碼相關－群益金鼎-潭子券商分點個股進出

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

群益金鼎-潭子券商分點個股進出
群益金鼎-潭子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
2024/05/16	0	0.00	2	120.00	119.00	-2	8,604	-0.02%
2024/05/13	1	121.00	1	121.50	122.00	0	8,375	0.00%
2024/05/10	1	119.50	0	0.00	120.00	1	8,310	0.01%
2024/05/09	2	120.50	1	121.00	121.00	1	8,240	0.01%
2024/05/08	0	0.00	1	118.00	120.00	-1	8,160	-0.01%
2024/05/07	0	0.00	1	118.00	118.50	-1	8,077	-0.01%
2024/05/06	3	117.50	0	0.00	116.50	3	8,005	0.04%
2024/04/26	2	116.50	0	0.00	114.00	2	7,865	0.03%
2024/04/18	1	112.50	1	113.00	112.50	0	7,633	0.00%
2024/04/16	1	112.50	2	113.00	112.50	-1	7,462	-0.01%
2024/04/15	1	115.50	0	0.00	115.50	1	7,425	0.01%
2024/04/11	1	117.50	0	0.00	117.50	1	7,228	0.01%
2024/04/10	0	0.00	7	119.00	119.00	-7	7,158	-0.10%
2024/04/09	0	0.00	0.4	124.00	123.50	-0.4	6,937	-0.01%
2024/04/03	1	130.00	0	0.00	129.50	1	6,495	0.02%
2024/04/02	10	130.30	11.2	130.67	132.00	-1.2	6,231	-0.02%
2024/04/01	1	129.50	3	128.67	126.50	-2	5,618	-0.04%
2024/03/29	2	126.00	7	125.00	125.00	-5	5,180	-0.10%
2024/03/28	6	121.17	11	122.64	125.00	-5	4,894	-0.10%
2024/03/27	0	0.00	3	115.17	115.50	-3	4,312	-0.07%
2024/03/25	1	115.00	0	0.00	112.50	1	4,272	0.02%
2024/03/22	2	115.50	3.1	114.66	115.00	-1.1	4,250	-0.03%
2024/03/21	2	112.00	1	113.00	113.00	1	4,138	0.02%
2024/03/20	2	109.00	8	109.00	111.00	-6	4,063	-0.15%
2024/03/19	5	108.20	0	0.00	107.50	5	3,883	0.13%
2024/03/18	1	105.50	0	0.00	106.50	1	3,824	0.03%
2024/03/15	1	104.02	3	106.00	106.50	-2	3,816	-0.05%
2024/03/14	5	104.10	1	106.00	106.00	4	3,665	0.11%
2024/03/13	3	107.83	14	108.61	108.00	-11	3,525	-0.31%
2024/03/12	1	103.50	1	104.00	104.00	0	3,237	0.00%
2024/03/08	0.2	100.50	0	0.00	99.20	0.2	3,156	0.00%
2024/03/07	1	99.90	0	0.00	100.50	1	3,154	0.03%
2024/03/05	1	100.50	0	0.00	101.50	1	3,161	0.03%
2024/02/26	0	0.00	1	99.20	99.40	-1	3,225	-0.03%
2024/02/23	1	99.20	0	0.00	98.40	1	3,220	0.03%
2024/02/22	1	99.40	0	0.00	98.90	1	3,257	0.03%
2024/01/31	1	101.00	0	0.00	101.00	1	3,215	0.03%
2024/01/25	1	100.50	1	101.50	101.50	0	3,291	0.00%
2024/01/18	1	98.60	0	0.00	99.80	1	3,256	0.03%
2024/01/15	1	102.00	0	0.00	102.00	1	3,176	0.03%
2024/01/10	1	103.00	1	103.00	103.00	0	3,203	0.00%
2024/01/08	1	109.00	0	0.00	109.00	1	3,130	0.03%
2024/01/04	0	0.00	1	110.00	110.00	-1	3,092	-0.03%
2024/01/02	0	0.00	5	107.00	108.50	-5	3,024	-0.17%
2023/12/26	5	108.00	1	108.00	108.00	4	2,869	0.14%
2023/12/22	1	107.50	0	0.00	107.50	1	2,842	0.04%
2023/12/20	1	108.00	0	0.00	107.00	1	2,736	0.04%
2023/12/12	0	0.00	1	106.50	106.50	-1	2,649	-0.04%
2023/12/08	1	102.00	0	0.00	103.00	1	2,622	0.04%
2023/11/24	4	107.00	4	106.00	105.00	0	2,610	0.00%
2023/11/21	0	0.00	1	102.00	104.00	-1	2,510	-0.04%
2023/11/17	0.5	104.00	0	0.00	104.50	0.5	2,436	0.02%
2023/11/15	0.5	103.00	0	0.00	103.50	0.5	2,408	0.02%
2023/11/14	0	0.00	0.3	102.00	102.50	-0.3	2,398	-0.01%
2023/11/10	0	0.00	1	103.00	102.00	-1	2,423	-0.04%
2023/11/09	1	103.50	2	103.25	103.50	-1	2,446	-0.04%
2023/11/08	0	0.00	1	102.00	103.00	-1	2,480	-0.04%
2023/11/06	0	0.00	1	101.00	102.50	-1	2,661	-0.04%
2023/10/31	0	0.00	0	97.20	97.50	0	2,552	0.00%
2023/10/30	0	97.10	0	0.00	96.50	0	2,589	0.00%
2023/10/26	1	96.00	0	0.00	95.90	1	2,636	0.04%
2023/10/25	3	98.50	1	98.80	99.00	2	2,612	0.08%
2023/10/23	0	0.00	1	96.70	95.20	-1	2,581	-0.04%
2023/10/19	0	100.50	1	98.60	98.50	-1	2,609	-0.04%
2023/10/17	1	100.50	0	0.00	100.50	1	2,613	0.04%
2023/10/16	0	101.50	0	0.00	102.00	0	2,638	0.00%
2023/10/06	0	0.00	1	98.30	98.50	-1	2,681	-0.04%
2023/09/19	0	0.00	0	103.50	102.50	0	2,733	0.00%
2023/09/14	1	100.00	0	0.00	100.50	1	2,780	0.04%
2023/09/11	1	96.50	0	0.00	96.50	1	2,857	0.03%
2023/09/07	2	98.85	0	0.00	97.80	2	2,853	0.07%
2023/09/05	0.1	97.30	0	0.00	97.30	0.1	2,830	0.00%
2023/08/22	1	95.40	0	0.00	95.70	1	3,122	0.03%
2023/08/09	1	105.00	0	0.00	105.00	1	3,023	0.03%
2023/08/01	0	0.00	1	107.50	106.50	-1	3,289	-0.03%
2023/07/19	0	0.00	2	106.50	105.00	-2	3,340	-0.06%
2023/07/17	1	107.00	0	0.00	107.00	1	3,287	0.03%
2023/07/14	1	105.50	0	0.00	106.00	1	3,297	0.03%
2023/06/30	1	105.00	0	0.00	105.00	1	3,463	0.03%
2023/06/29	1	105.00	0	0.00	104.50	1	3,496	0.03%
2023/06/28	2	105.50	0	0.00	105.50	2	3,482	0.06%
2023/06/27	1	106.50	0	0.00	106.00	1	3,486	0.03%
2023/06/16	1	107.50	0	0.00	107.00	1	3,498	0.03%
2023/06/15	1	107.50	0	0.00	107.50	1	3,440	0.03%
2023/06/12	0.1	108.00	0	0.00	107.50	0.1	3,679	0.00%
2023/06/06	0	0.00	1	109.00	108.50	-1	4,037	-0.02%
2023/06/05	1	109.00	0	0.00	108.50	1	4,089	0.02%
2023/06/02	0.1	115.00	0	0.00	114.50	0.1	4,132	0.00%
2023/06/01	1	115.50	0	0.00	115.50	1	4,096	0.02%
2023/05/25	0	0.00	1	114.00	113.50	-1	4,071	-0.02%
2023/05/24	6	112.50	0	0.00	113.00	6	4,060	0.15%
2023/05/12	1	105.00	0	0.00	105.00	1	3,857	0.03%
2023/05/11	1	105.50	0	0.00	106.00	1	3,814	0.03%
2023/04/13	0	0.00	2	113.50	113.00	-2	3,739	-0.05%
2023/04/12	0	0.00	1	113.50	113.50	-1	3,704	-0.03%
2023/04/11	0	0.00	2	113.50	113.50	-2	3,728	-0.05%
2023/04/10	3	112.00	0	0.00	111.50	3	3,751	0.08%
2023/04/06	0	0.00	1	115.00	115.50	-1	3,735	-0.03%
2023/03/28	1	111.00	0	0.00	111.00	1	4,094	0.02%
2023/03/14	41	110.07	39	108.50	108.50	2	4,464	0.04%
2023/03/07	0	0.00	1	117.50	117.50	-1	4,285	-0.02%
2023/03/06	1	115.00	0	0.00	115.00	1	4,197	0.02%
2023/02/20	0	0.00	0.1	115.50	114.50	-0.1	4,260	0.00%
2023/02/01	0	0.00	1	112.00	111.50	-1	4,822	-0.02%
2023/01/11	0	0.00	1	108.50	107.50	-1	5,081	-0.02%
2023/01/09	1	106.00	1	107.50	107.50	0	5,124	0.00%
2023/01/06	0	0.00	2	104.50	104.50	-2	5,115	-0.04%
2022/12/27	1	108.00	0	0.00	107.00	1	5,096	0.02%
2022/12/23	0	0.00	1	107.50	108.00	-1	5,167	-0.02%
2022/12/21	2	108.50	0	0.00	109.00	2	5,182	0.04%
2022/12/13	1	113.00	2	117.00	112.50	-1	4,634	-0.02%
2022/12/08	2	115.75	2	117.00	117.00	0	4,574	0.00%
2022/12/06	1	125.50	3	128.33	127.00	-2	4,408	-0.05%
2022/12/05	1	124.00	2	126.00	125.50	-1	4,303	-0.02%
2022/11/29	0	0.00	1	119.00	119.00	-1	4,174	-0.02%
2022/11/16	0	0.00	3	120.50	120.00	-3	4,351	-0.07%
2022/11/14	0	0.00	2	117.50	118.00	-2	4,215	-0.05%
2022/11/11	8	116.19	5	117.00	116.00	3	4,172	0.07%
2022/11/04	0	0.00	2	112.00	113.00	-2	4,186	-0.05%
2022/10/19	0	0.00	1	106.50	107.00	-1	4,239	-0.02%
2022/10/17	1	109.00	0	0.00	108.50	1	4,235	0.02%
2022/10/14	1	111.00	1	111.00	111.00	0	4,355	0.00%
2022/10/03	1	103.50	1	103.00	102.50	0	4,634	0.00%
2022/09/30	0	0.00	1	106.00	106.00	-1	4,630	-0.02%
2022/09/26	1	109.00	0	0.00	109.00	1	4,591	0.02%
2022/09/20	0	0.00	2	115.00	116.00	-2	4,844	-0.04%
2022/09/19	0	0.00	5	113.00	114.00	-5	4,856	-0.10%
2022/09/15	0	0.00	1	117.50	117.00	-1	4,839	-0.02%
2022/09/12	0	0.00	1	116.00	116.00	-1	4,921	-0.02%
2022/09/06	8	112.69	2	112.50	113.50	6	5,064	0.12%
2022/09/05	0	0.00	1	110.00	109.50	-1	5,020	-0.02%
2022/09/01	1	110.00	0	0.00	111.00	1	5,012	0.02%
2022/08/26	2	114.00	0	0.00	114.00	2	5,084	0.04%
2022/08/24	0	0.00	2	114.00	113.50	-2	5,328	-0.04%
2022/08/23	2	115.50	1	115.00	115.00	1	5,538	0.02%
2022/08/18	0	0.00	2	116.00	116.50	-2	6,162	-0.03%
2022/08/16	1	117.00	0	0.00	118.50	1	6,271	0.02%
2022/08/15	1	117.00	1	116.00	117.50	0	6,250	0.00%
2022/08/12	6	116.67	6	116.00	117.00	0	6,214	0.00%
2022/08/11	1	121.00	1	117.50	118.00	0	6,179	0.00%
2022/08/10	3	117.17	2	116.50	118.00	1	6,048	0.02%
2022/08/04	2	111.00	0	0.00	111.50	2	5,911	0.03%
2022/08/02	1	110.50	1	111.50	111.00	0	5,903	0.00%
2022/08/01	0	0.00	1	114.00	113.50	-1	5,881	-0.02%
2022/07/29	0	0.00	1	113.00	113.00	-1	5,877	-0.02%
2022/07/22	0	0.00	2	112.50	112.50	-2	5,834	-0.03%
2022/07/21	2	109.50	2	112.75	113.50	0	5,817	0.00%
2022/07/20	1	108.00	12	106.38	109.00	-11	5,704	-0.19%
2022/07/18	16	104.06	8	103.44	104.00	8	5,620	0.14%
2022/07/11	2	96.00	0	0.00	96.00	2	5,628	0.04%
2022/07/08	0	0.00	1	96.00	96.00	-1	5,669	-0.02%
2022/07/06	0	0.00	1	93.70	92.30	-1	5,694	-0.02%
2022/07/05	1	96.30	0	0.00	96.30	1	5,711	0.02%
2022/07/04	1	97.60	0	0.00	97.60	1	5,739	0.02%
2022/06/30	0	0.00	8	102.50	103.00	-8	5,777	-0.14%
2022/06/28	0	0.00	2	104.50	104.50	-2	5,741	-0.03%
2022/06/27	0	0.00	1	105.50	104.00	-1	5,736	-0.02%
2022/06/22	1	102.00	0	0.00	102.00	1	5,983	0.02%
2022/06/16	2	112.00	1	111.50	111.00	1	6,177	0.02%
2022/06/15	3	114.33	0	0.00	114.00	3	6,338	0.05%
2022/06/14	0	0.00	1	113.50	116.00	-1	6,548	-0.02%
2022/06/13	1	114.00	0	0.00	114.50	1	6,525	0.02%
2022/06/07	1	118.00	2	117.50	118.00	-1	6,428	-0.02%
2022/06/06	1	117.50	0	0.00	118.00	1	6,344	0.02%
2022/06/02	1	118.00	1.2	115.67	116.00	-0.2	6,235	0.00%
2022/06/01	3	118.67	3	120.50	119.00	0	6,125	0.00%
2022/05/31	12	119.29	12	121.08	121.00	0	5,982	0.00%
2022/05/30	0	0.00	14	119.86	118.50	-14	5,703	-0.25%
2022/05/27	3.2	115.47	0	0.00	114.50	3.2	5,320	0.06%
2022/05/26	1	113.50	4	116.13	115.50	-3	5,226	-0.06%
2022/05/25	0	0.00	3	112.33	113.00	-3	5,015	-0.06%
2022/05/24	0	0.00	1	111.50	111.00	-1	4,933	-0.02%
2022/05/17	0	0.00	2	106.75	107.50	-2	4,734	-0.04%
2022/05/13	1	105.50	0	0.00	105.50	1	4,689	0.02%
2022/05/12	0	0.00	2	102.50	102.00	-2	4,665	-0.04%
2022/05/11	0	0.00	2	101.00	101.00	-2	4,637	-0.04%
2022/05/09	2	105.00	0	0.00	102.50	2	4,660	0.04%
2022/05/05	0	0.00	1	109.50	108.00	-1	4,614	-0.02%
2022/04/28	1	104.00	1	105.00	105.00	0	4,610	0.00%
2022/04/27	1	103.00	0	0.00	105.00	1	4,608	0.02%
2022/04/26	2	104.00	0	0.00	105.50	2	4,559	0.04%
2022/04/25	0.1	105.00	0	0.00	104.50	0.1	4,490	0.00%
2022/04/22	2	110.00	0	0.00	110.50	2	4,376	0.05%
2022/04/21	0	0.00	2	111.25	111.50	-2	4,330	-0.05%
2022/04/19	1	107.00	0	0.00	106.50	1	4,137	0.02%
2022/04/18	0	0.00	1	104.50	105.00	-1	4,106	-0.02%
2022/04/08	1	109.50	3	109.33	108.00	-2	3,871	-0.05%
2022/04/07	4	107.25	2	110.50	107.50	2	3,804	0.05%
2022/04/01	2	107.50	2	107.75	108.50	0	3,606	0.00%
2022/03/31	0	108.43	0	0.00	107.50	0	3,572	0.00%
2022/03/30	0	0.00	4	109.50	109.50	-4	3,464	-0.12%
2022/03/29	3	112.67	2	111.75	110.50	1	3,393	0.03%
2022/03/28	3	109.83	5	111.20	112.00	-2	3,287	-0.06%
2022/03/25	4	110.38	5	111.50	109.50	-1	3,141	-0.03%
2022/03/24	1	110.00	0	0.00	110.00	1	3,027	0.03%
2022/03/23	3	110.83	1	110.50	109.50	2	2,975	0.07%
2022/03/22	0	0.00	3	107.00	109.00	-3	2,825	-0.11%
2022/03/21	1	108.50	2	108.75	108.50	-1	2,784	-0.04%
2022/03/18	1	106.50	0	0.00	107.50	1	2,602	0.04%
2022/03/17	1	100.50	5.1	99.56	104.00	-4.1	2,347	-0.17%
2022/03/16	4	95.70	0	0.00	96.00	4	2,091	0.19%
2022/03/10	0	0.00	22	94.80	95.00	-22	2,108	-1.04%
2022/03/07	5	91.10	0	0.00	91.70	5	2,156	0.23%
2022/02/24	0	0.00	4	92.50	92.40	-4	2,244	-0.18%
2022/02/10	1	95.30	0	0.00	94.90	1	2,534	0.04%
2022/01/18	1	101.50	1	101.00	100.50	0	2,541	0.00%
2022/01/10	0.1	102.00	4	101.25	101.50	-3.9	2,536	-0.15%
2022/01/05	0	0.00	13	101.00	101.00	-13	2,474	-0.53%
2022/01/03	0	0.00	27	101.50	102.00	-27	2,453	-1.10%
2021/12/24	0	0.00	3	100.50	101.00	-3	2,546	-0.12%
2021/12/16	0	0.00	5	98.30	98.70	-5	2,775	-0.18%
2021/12/15	2	96.40	0	0.00	96.10	2	2,798	0.07%
2021/12/07	1	98.20	0	0.00	98.20	1	2,744	0.04%
2021/12/06	0	0.00	4	98.20	98.70	-4	2,731	-0.15%
2021/12/01	1	98.70	1	98.00	99.50	0	2,712	0.00%
2021/11/29	0	0.00	1	98.70	98.40	-1	2,663	-0.04%
2021/11/18	0	0.00	6	100.00	100.00	-6	2,720	-0.22%
2021/11/16	0	0.00	4	102.00	102.00	-4	2,625	-0.15%
2021/11/09	0	0.00	3	103.50	103.00	-3	2,561	-0.12%
2021/11/08	0	0.00	1	101.50	102.00	-1	2,498	-0.04%
2021/10/26	0	0.00	0.2	95.20	95.10	-0.2	2,508	-0.01%
2021/10/01	8	95.44	0	0.00	94.70	8	3,393	0.24%
2021/09/28	0	0.00	1	100.00	100.00	-1	3,377	-0.03%
2021/09/22	5	95.00	1	95.10	95.00	4	3,573	0.11%
2021/09/17	0	0.00	5	98.14	97.70	-5	3,569	-0.14%
2021/09/13	1	99.00	5	98.50	98.40	-4	3,923	-0.10%
2021/09/09	10	97.10	0	0.00	97.00	10	4,103	0.24%
2021/09/06	0	0.00	2	99.00	98.40	-2	4,187	-0.05%
2021/09/03	3	98.50	0	0.00	99.50	3	4,315	0.07%
2021/08/27	0	0.00	2	97.00	97.30	-2	4,359	-0.05%
2021/08/17	1	97.50	0	0.00	97.00	1	4,796	0.02%
2021/08/16	0	0.00	1	96.80	96.40	-1	4,833	-0.02%
2021/08/13	0	0.00	2	98.80	98.00	-2	4,841	-0.04%
2021/08/11	0	0.00	5	100.00	100.00	-5	4,891	-0.10%
2021/08/10	1	100.00	1	101.50	100.50	0	5,001	0.00%
2021/08/09	2	103.25	2	102.75	102.50	0	5,046	0.00%
2021/08/06	3	104.50	9	104.50	104.00	-6	5,135	-0.12%
2021/08/05	6	105.25	0	0.00	105.00	6	5,304	0.11%
2021/08/03	0	0.00	3	104.00	104.50	-3	5,584	-0.05%
2021/08/02	2	106.00	0	0.00	104.50	2	5,685	0.04%
2021/07/30	1	104.50	0	0.00	104.50	1	5,767	0.02%
2021/07/29	13	106.23	0	0.00	107.00	13	5,812	0.22%
2021/07/28	0	0.00	4	104.25	106.00	-4	5,818	-0.07%
2021/07/27	0	0.00	1	105.00	105.00	-1	5,825	-0.02%
2021/07/23	1	103.50	0	0.00	103.50	1	6,008	0.02%
2021/07/22	1	104.00	1	104.00	103.50	0	6,045	0.00%
2021/07/21	0	0.00	1	103.00	102.00	-1	6,072	-0.02%
2021/07/19	0	0.00	1	107.50	107.00	-1	6,091	-0.02%
2021/07/16	3	107.83	0	0.00	109.00	3	6,168	0.05%
2021/07/15	8	107.25	6	108.00	107.50	2	6,195	0.03%
2021/07/13	7	105.50	0	0.00	104.50	7	6,278	0.11%
2021/07/05	1	106.00	1	106.50	106.00	0	7,018	0.00%
2021/06/30	1	106.00	9	105.06	105.00	-8	7,434	-0.11%
2021/06/29	3	108.50	1	108.00	108.50	2	7,506	0.03%
2021/06/25	2	106.75	0	0.00	105.50	2	7,569	0.03%
2021/06/24	1	106.50	30	106.12	106.00	-29	7,520	-0.39%
2021/06/23	21	105.48	2	103.50	105.50	19	7,407	0.26%
2021/06/22	2	100.00	0	0.00	99.90	2	7,334	0.03%
2021/06/21	2	100.00	0	0.00	99.90	2	7,366	0.03%
2021/06/18	40	103.48	0	0.00	102.50	40	7,417	0.54%
2021/06/17	0	0.00	2	100.50	101.00	-2	7,463	-0.03%
2021/06/16	0	0.00	1	101.00	101.50	-1	7,553	-0.01%
2021/06/15	0	0.00	2	101.00	101.00	-2	7,727	-0.03%
2021/06/04	0	0.00	1	96.90	97.20	-1	7,719	-0.01%
2021/06/02	1	97.30	0	0.00	96.90	1	7,769	0.01%
2021/05/28	1	95.70	1	96.10	97.00	0	7,759	0.00%
2021/05/27	2	94.10	0	0.00	93.60	2	7,717	0.03%
2021/05/21	0	0.00	1	92.30	91.80	-1	8,017	-0.01%
2021/05/20	0	0.00	1	91.50	91.10	-1	8,055	-0.01%
2021/05/19	0	0.00	1	90.50	91.60	-1	8,158	-0.01%
2021/05/18	4	91.73	0	0.00	90.30	4	8,183	0.05%
2021/05/17	0	0.00	3	88.40	88.80	-3	8,126	-0.04%
2021/05/14	2	92.35	0	0.00	90.00	2	8,084	0.02%
2021/05/12	7	86.66	0	0.00	87.00	7	7,953	0.09%
2021/05/11	5	93.80	5	93.64	92.50	0	7,833	0.00%
2021/05/10	1	97.60	0	0.00	97.30	1	7,764	0.01%
2021/05/07	6	100.25	0	0.00	99.80	6	7,768	0.08%
2021/05/04	4	98.75	2	99.55	98.70	2	7,911	0.03%
2021/05/03	2	100.15	0	0.00	99.30	2	8,010	0.02%
2021/04/29	2	106.25	1	107.00	106.00	1	7,927	0.01%
2021/04/28	21	105.45	22	104.52	104.50	-1	7,916	-0.01%
2021/04/27	2	106.00	1	104.50	106.00	1	8,020	0.01%
2021/04/26	1	104.00	0	0.00	104.00	1	7,997	0.01%
2021/04/23	2	104.50	0	0.00	104.00	2	8,012	0.02%
2021/04/22	2	104.00	0	0.00	103.50	2	8,180	0.02%
2021/04/21	4	105.25	0	0.00	104.50	4	8,311	0.05%
2021/04/20	4	106.75	1	107.00	107.00	3	8,264	0.04%
2021/04/19	1	108.50	1	109.50	109.00	0	8,294	0.00%
2021/04/16	0	0.00	1	109.50	111.50	-1	8,304	-0.01%
2021/04/15	4	108.88	0	0.00	109.00	4	8,439	0.05%
2021/04/14	2	109.00	0	0.00	108.50	2	8,415	0.02%
2021/04/13	7	112.00	16	112.47	112.00	-9	8,447	-0.11%
2021/04/12	20	114.43	0	0.00	114.50	20	8,368	0.24%
2021/04/09	6	113.50	1	114.00	113.00	5	8,500	0.06%
2021/04/08	2	115.25	2	115.00	115.50	0	8,341	0.00%
2021/04/07	5	116.00	0.4	117.00	116.50	4.6	8,172	0.06%
2021/04/06	1	117.00	2	117.75	117.50	-1	8,105	-0.01%
2021/04/01	3	118.50	0	0.00	118.00	3	8,026	0.04%
2021/03/31	9	121.94	1	122.00	120.50	8	7,871	0.10%
2021/03/30	3	125.00	2	124.75	125.00	1	7,680	0.01%
2021/03/29	0	0.00	1	126.00	125.50	-1	7,654	-0.01%
2021/03/25	2	124.00	0	0.00	123.50	2	7,743	0.03%
2021/03/24	2	126.50	3	126.67	126.00	-1	7,811	-0.01%
2021/03/23	3	125.50	1	125.00	125.00	2	7,813	0.03%
2021/03/22	4	127.25	1	128.50	127.00	3	7,819	0.04%
2021/03/19	7	127.00	2	127.00	127.50	5	7,882	0.06%
2021/03/18	17	128.38	5	127.10	127.50	12	7,820	0.15%
2021/03/17	3	124.67	2	124.50	124.50	1	7,709	0.01%
2021/03/16	0	0.00	8	122.56	122.50	-8	7,650	-0.10%
2021/03/11	0	0.00	1	119.50	119.00	-1	7,927	-0.01%
2021/03/09	3	117.33	0	0.00	118.00	3	8,052	0.04%
2021/03/02	0	0.00	1	121.00	121.00	-1	8,460	-0.01%
2021/02/25	14	122.04	7	122.07	122.00	7	8,422	0.08%
2021/02/24	0	0.00	1	120.00	119.00	-1	8,325	-0.01%
2021/02/23	1	118.00	0	0.00	117.50	1	8,433	0.01%
2021/02/22	1	121.00	0	0.00	120.00	1	8,544	0.01%
2021/02/19	2	119.00	5	119.20	120.50	-3	8,630	-0.03%
2021/02/18	0	0.00	1	118.00	118.00	-1	8,556	-0.01%
2021/02/17	0	0.00	5	116.40	116.00	-5	8,534	-0.06%
2021/02/04	0	0.00	9	114.28	116.00	-9	8,534	-0.11%
2021/02/03	3	113.50	0	0.00	113.00	3	8,509	0.04%
2021/02/02	12	114.21	0	0.00	113.50	12	8,544	0.14%
2021/02/01	1	112.00	1	114.50	114.00	0	8,494	0.00%
2021/01/29	2	114.50	1	116.00	114.00	1	8,518	0.01%
2021/01/28	5	117.20	3	116.50	116.00	2	8,436	0.02%
2021/01/27	1	119.50	2	119.00	120.50	-1	8,351	-0.01%
2021/01/26	6	121.42	12	122.58	118.50	-6	8,322	-0.07%
2021/01/25	6	120.00	12	120.33	121.00	-6	8,182	-0.07%
2021/01/22	0	0.00	1	117.00	117.00	-1	8,084	-0.01%
2021/01/21	0	0.00	2.4	115.92	115.00	-2.4	7,987	-0.03%
2021/01/20	9	114.06	1	112.50	113.00	8	7,926	0.10%
2021/01/19	2	118.00	0	0.00	117.00	2	7,809	0.03%
2021/01/18	0	0.00	2	115.50	118.50	-2	7,774	-0.03%
2021/01/15	9	118.11	0	0.00	117.50	9	7,769	0.12%
2021/01/14	7	121.79	0	0.00	122.00	7	7,574	0.09%
2021/01/13	2	121.00	0	0.00	121.00	2	7,432	0.03%
2021/01/12	2	118.50	5	119.00	118.00	-3	7,508	-0.04%
2021/01/08	7	117.50	0	0.00	119.00	7	7,481	0.09%
2021/01/07	1	120.50	5	121.50	120.00	-4	7,342	-0.05%
2021/01/06	5	124.00	2	121.25	119.50	3	7,285	0.04%
2021/01/05	0	0.00	5	118.50	119.00	-5	7,080	-0.07%
2021/01/04	8	117.75	2	119.00	119.00	6	7,046	0.09%
2020/12/31	1	113.50	0	0.00	114.00	1	6,812	0.01%
2020/12/29	1	114.50	0	0.00	115.50	1	6,734	0.01%
2020/12/28	2	116.25	0	0.00	115.50	2	6,650	0.03%
2020/12/22	2	117.00	1	116.00	116.00	1	6,674	0.01%
2020/12/21	3	119.00	5	120.50	118.50	-2	6,710	-0.03%
2020/12/18	5	122.50	5	122.20	121.50	0	6,645	0.00%
2020/12/17	0	0.00	6	120.50	119.50	-6	6,531	-0.09%
2020/12/16	6	120.00	3	119.33	120.00	3	6,471	0.05%
2020/12/15	2	115.25	0	0.00	113.00	2	6,382	0.03%
2020/12/14	2	118.75	0	0.00	118.00	2	6,227	0.03%
2020/12/11	2	117.50	2	118.00	118.00	0	6,293	0.00%
2020/12/10	4	119.38	0	0.00	119.50	4	6,250	0.06%
2020/12/09	1	124.00	1	123.50	122.50	0	6,204	0.00%
2020/12/08	1	121.50	0	0.00	121.50	1	6,106	0.02%
2020/12/07	2	121.25	2	122.75	123.00	0	6,020	0.00%
2020/12/02	1	125.00	0	0.00	122.50	1	5,701	0.02%
2020/12/01	1	124.00	5	123.00	124.50	-4	5,626	-0.07%
2020/11/30	10	124.65	7	124.71	123.50	3	5,620	0.05%
2020/11/27	2	121.00	6	120.92	122.00	-4	5,453	-0.07%
2020/11/26	0	0.00	1	117.50	119.00	-1	5,396	-0.02%
2020/11/25	5	117.10	0	0.00	117.00	5	5,380	0.09%
2020/11/24	1	119.00	0	0.00	119.00	1	5,298	0.02%
2020/11/23	3	117.17	0	0.00	118.00	3	5,233	0.06%
2020/11/20	2	116.75	0	0.00	116.50	2	5,127	0.04%
2020/11/19	5	118.30	1	118.50	119.00	4	4,975	0.08%
2020/11/18	4	121.13	0	0.00	121.50	4	4,811	0.08%
2020/11/17	1	124.00	0	0.00	124.00	1	4,712	0.02%
2020/11/16	1	126.00	1	127.00	126.00	0	4,802	0.00%
2020/11/13	2	122.00	0	0.00	123.00	2	4,804	0.04%
2020/11/10	1	124.00	0	0.00	122.00	1	4,756	0.02%
2020/11/04	1	123.00	1	126.00	126.00	0	4,890	0.00%
2020/11/03	3	121.83	3	124.00	123.00	0	5,065	0.00%
2020/10/30	2	122.50	0	0.00	121.00	2	5,368	0.04%
2020/10/23	1	131.50	0	0.00	132.50	1	5,498	0.02%
2020/10/21	1	136.00	0	0.00	133.50	1	5,508	0.02%
2020/10/20	0	0.00	3	134.33	135.00	-3	5,471	-0.05%
2020/10/19	5	130.50	8	135.75	137.50	-3	5,339	-0.06%
2020/10/13	3	131.00	0	0.00	129.00	3	5,157	0.06%
2020/10/12	1	127.50	0	0.00	128.00	1	5,156	0.02%
2020/10/06	0	0.00	1	130.00	132.50	-1	5,297	-0.02%
2020/09/30	1	126.00	0	0.00	126.00	1	5,496	0.02%
2020/09/25	1	123.00	0	0.00	123.00	1	5,791	0.02%
2020/09/16	0	0.00	3	133.33	134.50	-3	6,221	-0.05%
2020/09/14	1	129.50	2	126.25	129.00	-1	6,224	-0.02%
2020/09/08	1	122.00	0	0.00	123.00	1	6,316	0.02%
2020/09/07	1	124.00	0	0.00	123.50	1	6,366	0.02%
2020/09/04	1	127.00	1	127.50	128.00	0	6,389	0.00%
2020/09/03	1	126.00	1	129.50	126.00	0	6,406	0.00%
2020/09/02	0	0.00	1	125.50	127.50	-1	6,451	-0.02%
2020/09/01	0	0.00	2	119.50	123.50	-2	6,511	-0.03%
2020/08/31	3	128.50	1	129.00	123.00	2	6,496	0.03%
2020/08/28	2	125.75	0	0.00	124.50	2	6,541	0.03%
2020/08/26	0	0.00	1	129.00	129.00	-1	6,832	-0.01%
2020/08/25	1	126.50	0	0.00	127.00	1	6,932	0.01%
2020/08/21	1	126.00	1	126.50	129.50	0	6,970	0.00%
2020/08/20	1	123.00	1	124.00	124.00	0	6,994	0.00%
2020/08/19	1	132.50	1	134.50	132.50	0	7,028	0.00%
2020/08/18	5	132.20	1	133.50	132.00	4	7,053	0.06%
2020/08/13	2	139.00	3	140.50	134.50	-1	7,187	-0.01%
2020/08/11	2	140.00	1	139.50	139.00	1	7,184	0.01%
2020/08/10	2	143.75	1	144.00	144.00	1	7,157	0.01%
2020/08/07	3	149.00	3	147.83	146.50	0	7,138	0.00%
2020/08/06	2	143.75	5	144.10	145.00	-3	7,004	-0.04%
2020/08/05	3	136.83	3	141.17	140.00	0	6,901	0.00%
2020/08/04	1	131.00	0	0.00	131.50	1	6,897	0.01%
2020/07/31	0	0.00	4	136.00	135.00	-4	7,039	-0.06%
2020/07/28	0	0.00	4	132.50	132.50	-4	7,439	-0.05%
2020/07/24	1	128.00	0	0.00	127.50	1	7,597	0.01%
2020/07/23	1	130.00	1	132.50	130.00	0	7,617	0.00%
2020/07/22	3	131.67	0	0.00	131.50	3	7,634	0.04%
2020/07/21	0	0.00	2	134.50	133.50	-2	7,740	-0.03%
2020/07/20	0	0.00	2	130.00	131.00	-2	7,727	-0.03%
2020/07/17	0	0.00	2	130.00	130.50	-2	7,763	-0.03%
2020/07/16	1	132.50	0	0.00	131.50	1	7,786	0.01%
2020/07/14	6	135.67	0	0.00	135.00	6	7,906	0.08%
2020/07/13	1	133.00	3	136.00	135.50	-2	7,949	-0.03%
2020/07/10	3	133.33	0	0.00	132.50	3	7,985	0.04%
2020/07/09	3	140.17	1	142.00	139.00	2	8,096	0.02%
2020/07/08	3	134.17	6.2	135.20	136.50	-3.2	7,985	-0.04%
2020/07/07	0	0.00	1	137.00	137.00	-1	7,937	-0.01%
2020/07/06	2	138.00	1	138.00	138.00	1	7,951	0.01%
2020/07/01	1	134.00	2	132.50	132.50	-1	8,184	-0.01%
2020/06/29	5.1	128.39	0	0.00	127.50	5.1	8,153	0.06%
2020/06/24	0	0.00	1	133.50	133.50	-1	8,101	-0.01%
2020/06/23	1	131.00	1	131.00	132.00	0	8,172	0.00%
2020/06/22	2	135.50	1	133.50	134.00	1	8,207	0.01%
2020/06/19	1	136.00	0	0.00	137.00	1	8,279	0.01%
2020/06/17	0	0.00	1	133.00	132.00	-1	8,226	-0.01%
2020/06/12	2	126.00	2	130.75	133.50	0	8,691	0.00%
2020/06/11	1	130.50	12	132.17	131.50	-11	8,805	-0.12%
2020/06/10	0.1	137.00	2	137.50	135.50	-1.9	8,923	-0.02%
2020/06/09	2	135.25	1	136.51	138.00	1	8,899	0.01%
2020/06/08	1	134.50	5	132.90	133.00	-4	8,923	-0.04%
2020/06/05	1	130.00	3	130.00	129.50	-2	8,981	-0.02%
2020/06/04	1	129.50	5	131.80	131.50	-4	9,002	-0.04%
2020/06/03	1	127.50	6	128.75	129.00	-5	8,934	-0.06%
2020/06/02	6	127.00	5	126.20	125.00	1	8,859	0.01%
2020/06/01	2	120.25	3	122.00	123.00	-1	8,719	-0.01%
2020/05/29	1	117.50	0	0.00	119.50	1	8,688	0.01%
2020/05/28	2	118.50	1	119.50	117.50	1	8,692	0.01%
2020/05/27	3	121.67	1	122.50	119.00	2	8,717	0.02%
2020/05/26	3	121.00	7	120.57	121.00	-4	8,710	-0.05%
2020/05/25	0	0.00	1	113.00	117.00	-1	8,559	-0.01%
2020/05/22	1	117.50	5	116.20	112.00	-4	8,527	-0.05%
2020/05/21	6	115.33	0	0.00	116.00	6	8,422	0.07%
2020/05/20	1	112.50	0	0.00	113.00	1	8,377	0.01%
2020/05/18	1	109.50	0	0.00	108.50	1	8,286	0.01%
2020/05/15	1	115.00	0	0.00	113.50	1	8,304	0.01%
2020/05/14	1	115.00	1	117.50	113.50	0	8,253	0.00%
2020/05/13	6	115.00	2	116.50	117.50	4	8,232	0.05%
2020/05/12	3	119.17	1	121.00	117.00	2	8,357	0.02%
2020/05/11	3	120.50	4	121.88	118.00	-1	8,262	-0.01%
2020/05/08	3	118.00	1	118.00	117.00	2	8,120	0.02%
2020/05/07	7	118.36	3	118.17	117.00	4	8,064	0.05%
2020/05/06	2	115.75	7	117.43	119.00	-5	7,936	-0.06%
2020/05/05	6	112.08	4	112.50	113.00	2	7,753	0.03%
2020/05/04	3	104.83	1	106.00	106.00	2	7,540	0.03%
2020/04/30	5	107.10	7	107.36	108.00	-2	7,465	-0.03%
2020/04/29	2	103.50	3	103.17	104.00	-1	7,406	-0.01%
2020/04/28	1	100.50	6	100.40	101.00	-5	7,369	-0.07%
2020/04/27	1	101.50	5	101.80	102.00	-4	7,301	-0.05%
2020/04/24	2	98.00	0	0.00	99.30	2	7,231	0.03%
2020/04/23	1	100.00	1	102.00	101.00	0	7,067	0.00%
2020/04/22	2	99.70	1	99.80	100.00	1	7,041	0.01%
2020/04/21	5	101.60	7	101.43	100.00	-2	7,007	-0.03%
2020/04/20	3	102.33	0	0.00	102.00	3	6,917	0.04%
2020/04/17	6	103.75	4	102.50	102.50	2	6,889	0.03%
2020/04/16	2	102.75	1	105.00	102.00	1	6,745	0.01%
2020/04/15	7	103.43	2	103.00	102.00	5	6,702	0.07%
2020/04/14	4	99.48	11	101.88	103.50	-7	6,747	-0.10%
2020/04/10	7	96.93	0	0.00	96.80	7	6,530	0.11%
2020/04/09	6	100.40	1	99.30	98.00	5	6,512	0.08%
2020/04/08	1	97.20	3	98.43	99.90	-2	6,356	-0.03%
2020/04/01	0	0.00	4	91.88	91.00	-4	5,831	-0.07%
2020/03/31	3	92.87	1	91.60	93.00	2	5,787	0.03%
2020/03/27	4	95.48	1	95.20	93.00	3	5,581	0.05%
2020/03/26	2	88.05	3	89.83	90.90	-1	5,468	-0.02%
2020/03/25	2	86.90	3	87.77	86.80	-1	5,371	-0.02%
2020/03/24	4	80.48	4	79.83	81.10	0	5,344	0.00%
2020/03/20	7	76.30	1	78.50	78.50	6	5,274	0.11%
2020/03/18	0	0.00	1	83.10	81.10	-1	4,889	-0.02%
2020/03/17	1	79.20	0.2	80.30	79.20	0.8	4,774	0.02%
2020/03/16	2	89.90	2.2	91.89	87.80	-0.2	4,608	0.00%
2020/03/13	0	0.00	1	91.40	91.40	-1	4,484	-0.02%
2020/03/11	3.4	116.49	1	115.00	112.50	2.4	4,343	0.06%
2020/03/03	4	122.50	6	120.83	121.00	-2	4,120	-0.05%
2020/03/02	0	0.00	4	118.63	118.00	-4	4,047	-0.10%
2020/02/27	4	116.75	0	0.00	115.50	4	4,021	0.10%
2020/02/26	3	119.33	0	0.00	119.00	3	3,960	0.08%
2020/02/17	4	124.25	2	122.00	123.00	2	4,247	0.05%
2020/02/13	1	126.00	0	0.00	127.00	1	4,607	0.02%
2020/02/10	1	117.00	0	0.00	122.00	1	4,467	0.02%
2020/02/03	0	0.00	1	113.50	120.50	-1	4,677	-0.02%
2020/01/30	1	126.00	0	0.00	121.50	1	4,671	0.02%
2020/01/17	1	136.00	0	0.00	136.50	1	4,784	0.02%
2020/01/15	0	0.00	2	136.75	136.00	-2	4,998	-0.04%
2020/01/14	3	136.00	1	137.50	136.00	2	5,093	0.04%
2020/01/09	0	0.00	1	132.50	136.00	-1	5,351	-0.02%
2020/01/08	0	0.00	3	129.00	130.00	-3	5,482	-0.05%
2020/01/06	1	142.00	0	0.00	142.00	1	5,517	0.02%
2019/12/31	4	142.75	2	143.50	143.00	2	5,656	0.04%
2019/12/30	3	143.33	1	144.50	142.00	2	5,655	0.04%
2019/12/20	0	0.00	2	137.50	139.50	-2	6,035	-0.03%
2019/12/19	1	137.50	0	0.00	137.00	1	6,037	0.02%
2019/12/18	0	0.00	4	144.75	141.50	-4	6,000	-0.07%
2019/12/17	0	0.00	2	141.00	141.00	-2	5,987	-0.03%
2019/12/12	1	138.00	0.1	139.00	139.00	0.9	6,160	0.01%
2019/12/11	1	140.00	0	0.00	136.50	1	6,151	0.02%
2019/12/10	0	0.00	3	135.50	138.50	-3	6,206	-0.05%
2019/12/09	0	0.00	3	138.33	136.50	-3	6,242	-0.05%
2019/12/06	1	133.50	0	0.00	134.00	1	6,364	0.02%
2019/12/05	2	133.50	0	0.00	133.00	2	6,431	0.03%
2019/12/04	3	135.00	7	137.36	135.00	-4	6,443	-0.06%
2019/11/29	8	134.56	1	133.00	134.50	7	6,438	0.11%
2019/11/26	1	137.00	1	137.50	136.50	0	6,528	0.00%
2019/11/21	1	137.00	0	0.00	139.00	1	6,770	0.01%
2019/11/20	4	138.25	2	141.00	139.50	2	6,780	0.03%
2019/11/18	0	0.00	1	140.50	141.00	-1	6,901	-0.01%
2019/11/15	1	138.00	0	0.00	138.00	1	6,955	0.01%
2019/11/14	3	138.17	4	139.25	139.50	-1	6,980	-0.01%
2019/11/13	14.1	143.16	10	140.55	139.00	4.1	6,864	0.06%
2019/11/12	1	153.50	3	153.17	153.00	-2	6,719	-0.03%
2019/11/08	0.1	147.00	0	0.00	147.50	0.1	6,920	0.00%
2019/11/07	0	0.00	5	146.20	148.00	-5	6,959	-0.07%
2019/11/06	5	148.00	7	150.29	145.00	-2	7,017	-0.03%
2019/11/05	1	146.00	3	147.17	147.50	-2	6,944	-0.03%
2019/11/04	2	145.50	0	0.00	146.00	2	6,984	0.03%
2019/11/01	0	0.00	2	146.00	146.50	-2	7,012	-0.03%
2019/10/31	6	142.75	0	0.00	145.00	6	7,236	0.08%
2019/10/30	0	0.00	2	146.25	148.50	-2	7,201	-0.03%
2019/10/29	2	142.50	0	0.00	144.00	2	7,342	0.03%
2019/10/28	3	149.50	0	0.00	147.50	3	7,266	0.04%
2019/10/25	1	145.50	1	143.00	145.00	0	7,201	0.00%
2019/10/24	2	144.00	5.1	141.26	144.50	-3.1	7,147	-0.04%
2019/10/23	6	136.58	3	138.00	138.00	3	7,109	0.04%
2019/10/22	2	140.25	0	0.00	139.50	2	7,049	0.03%
2019/10/21	1	134.00	1	135.50	135.50	0	6,986	0.00%
2019/10/17	0	0.00	2	129.75	131.00	-2	6,998	-0.03%
2019/10/14	1	124.00	0	0.00	124.00	1	7,135	0.01%
2019/10/08	1	119.00	3	121.33	121.00	-2	7,037	-0.03%
2019/10/07	0	0.00	1	119.00	119.50	-1	7,006	-0.01%
2019/10/03	1	115.00	0	0.00	114.00	1	6,984	0.01%
2019/09/23	0	0.00	1	117.50	117.50	-1	6,891	-0.01%
2019/09/18	1	114.00	2	115.50	115.00	-1	6,771	-0.01%
2019/09/16	0	0.00	1	110.00	112.00	-1	6,576	-0.02%
2019/09/12	2	113.00	0	0.00	111.50	2	6,584	0.03%
2019/09/11	2	110.25	0	0.00	110.50	2	6,562	0.03%
2019/09/10	0	0.00	2	111.25	112.00	-2	6,519	-0.03%
2019/09/09	1	117.00	0	0.00	113.00	1	6,341	0.02%
2019/09/06	1	116.50	0	0.00	116.50	1	6,271	0.02%
2019/09/05	1	117.50	1	118.50	119.50	0	6,246	0.00%
2019/09/04	2	117.00	1	117.50	117.50	1	6,290	0.02%
2019/09/03	1.1	117.36	1	116.00	116.00	0.1	6,360	0.00%
2019/09/02	2	114.25	2	116.25	118.50	0	6,391	0.00%
2019/08/29	1	115.00	1	115.00	115.00	0	6,455	0.00%
2019/08/28	1	115.00	0	0.00	115.00	1	6,463	0.02%
2019/08/27	2	117.75	3	118.50	118.00	-1	6,494	-0.02%
2019/08/23	2	122.50	1	124.00	122.00	1	6,355	0.02%
2019/08/21	0	0.00	1	118.50	119.00	-1	6,220	-0.02%
2019/08/20	0	0.00	1	119.50	119.00	-1	6,240	-0.02%
2019/08/19	0	0.00	1	118.00	119.00	-1	6,216	-0.02%
2019/08/16	0	0.00	1	117.00	116.00	-1	6,180	-0.02%
2019/08/15	3	117.00	1	117.50	117.50	2	6,140	0.03%
2019/08/14	5	117.90	10	118.10	119.50	-5	6,084	-0.08%
2019/08/13	0	0.00	2	109.00	109.00	-2	5,821	-0.03%
2019/08/12	1	107.00	0	0.00	106.00	1	5,877	0.02%
2019/08/08	1	106.00	1	106.50	106.00	0	5,951	0.00%
2019/08/07	2	104.25	1	102.50	102.50	1	5,980	0.02%
2019/08/06	8	99.58	6	101.42	102.00	2	6,038	0.03%
2019/08/05	2	101.50	1	101.00	101.00	1	6,070	0.02%
2019/08/02	1	103.50	1	103.00	102.00	0	6,134	0.00%
2019/08/01	1	111.50	0	0.00	111.00	1	5,967	0.02%
2019/07/31	1	118.50	3	115.17	114.00	-2	5,892	-0.03%
2019/07/30	0	0.00	2	113.00	112.00	-2	5,755	-0.03%
2019/07/29	0	0.00	3	113.17	112.50	-3	5,753	-0.05%
2019/07/26	2	113.75	1	114.00	113.50	1	5,847	0.02%
2019/07/23	3	115.33	0	0.00	115.50	3	5,918	0.05%
2019/07/22	0	0.00	1	115.00	116.00	-1	5,931	-0.02%
2019/07/19	4	115.25	5	116.50	114.50	-1	5,928	-0.02%
2019/07/18	1	112.00	1	112.50	111.50	0	5,934	0.00%
2019/07/17	5	113.20	8	113.25	114.50	-3	5,894	-0.05%
2019/07/16	4	107.50	6	109.08	107.50	-2	5,711	-0.04%
2019/07/15	1	103.00	0	0.00	105.00	1	5,645	0.02%
2019/07/12	1	104.50	1	105.00	104.50	0	5,696	0.00%
2019/07/11	6	103.00	4	103.13	104.00	2	5,781	0.03%
2019/07/10	4	101.13	2	101.25	100.50	2	5,864	0.03%
2019/07/08	2	99.95	1	101.00	99.30	1	6,245	0.02%
2019/07/05	0	0.00	1	105.00	104.50	-1	6,347	-0.02%
2019/07/04	1	103.00	0	0.00	103.50	1	6,542	0.02%
2019/07/03	1	104.00	1	105.00	106.00	0	6,767	0.00%
2019/07/02	1	106.00	1	106.00	105.50	0	7,158	0.00%
2019/07/01	2	103.50	1	104.50	106.50	1	7,287	0.01%
2019/06/28	1	100.00	0	0.00	99.40	1	7,432	0.01%
2019/06/27	0	0.00	2	100.75	101.50	-2	7,663	-0.03%
2019/06/25	2	98.40	0	0.00	97.70	2	7,874	0.03%
2019/06/24	0	0.00	1	98.40	98.50	-1	8,060	-0.01%
2019/06/21	1	97.30	5	99.00	97.30	-4	8,117	-0.05%
2019/06/20	1	100.50	6	100.92	100.00	-5	8,122	-0.06%
2019/06/11	0	0.00	5	96.00	96.10	-5	8,265	-0.06%
2019/06/10	5	92.80	0	0.00	93.80	5	8,233	0.06%
2019/06/05	0	0.00	20	92.59	95.80	-20	8,264	-0.24%
2019/06/04	1	91.70	1	90.30	90.30	0	8,202	0.00%
2019/06/03	7	90.34	1	90.30	90.80	6	8,211	0.07%
2019/05/31	10	90.30	12	91.62	92.60	-2	8,161	-0.02%
2019/05/30	10	89.80	10	91.25	90.00	0	8,123	0.00%
2019/05/29	10	89.01	0	0.00	90.10	10	8,178	0.12%
2019/05/28	0	0.00	9	90.90	89.70	-9	8,236	-0.11%
2019/05/24	1	89.30	2	89.90	90.00	-1	8,575	-0.01%
2019/05/23	19	89.31	12	88.72	88.80	7	8,590	0.08%
2019/05/22	2	91.55	0	0.00	91.30	2	8,601	0.02%
2019/05/21	16	90.02	0	0.00	91.20	16	8,637	0.19%
2019/05/20	1	89.70	1	89.60	89.60	0	8,578	0.00%
2019/05/17	1	87.80	1	89.60	87.80	0	8,548	0.00%
2019/05/16	4	94.95	4	94.78	94.50	0	8,525	0.00%
2019/05/15	1	98.30	0	0.00	98.40	1	8,422	0.01%
2019/05/13	1	101.50	50	101.20	100.50	-49	8,317	-0.59%
2019/05/10	1	103.50	2	104.25	104.00	-1	8,280	-0.01%
2019/05/09	10	108.00	0	0.00	108.00	10	8,283	0.12%
2019/05/07	0	0.00	6	112.08	112.00	-6	8,201	-0.07%
2019/05/06	16	108.69	0	0.00	109.00	16	8,192	0.20%
2019/05/03	0	0.00	17	111.94	111.00	-17	8,201	-0.21%
2019/05/02	8	107.06	0	0.00	108.00	8	8,118	0.10%
2019/04/30	10	106.25	11	107.86	110.50	-1	8,106	-0.01%
2019/04/29	5	108.50	0	0.00	108.00	5	8,060	0.06%
2019/04/26	13	109.46	12	110.21	110.00	1	8,059	0.01%
2019/04/25	0	0.00	2	111.75	113.00	-2	8,029	-0.02%
2019/04/24	9	107.33	7	108.43	109.00	2	8,007	0.02%
2019/04/23	0	0.00	7	113.43	112.50	-7	7,893	-0.09%
2019/04/22	0	0.00	1	113.50	114.00	-1	7,880	-0.01%
2019/04/18	2	113.00	0	0.00	109.50	2	7,884	0.03%
2019/04/17	0	0.00	1	109.00	112.50	-1	7,867	-0.01%
2019/04/15	2	110.00	1	110.50	109.50	1	7,665	0.01%
2019/04/12	3	108.50	7	108.29	108.50	-4	7,641	-0.05%
2019/04/11	1	103.00	1	103.50	103.00	0	7,484	0.00%
2019/04/10	3	100.27	11	100.95	102.50	-8	7,360	-0.11%
2019/04/09	4	104.50	4	105.00	102.00	0	7,153	0.00%
2019/04/08	7	101.50	11	100.43	103.00	-4	6,900	-0.06%
2019/04/03	10	97.20	7	97.93	95.60	3	6,502	0.05%
2019/04/02	26	95.01	10	96.35	96.00	16	6,381	0.25%
2019/04/01	16	94.23	10	95.50	94.00	6	6,138	0.10%
2019/03/29	7	94.86	6	95.95	95.70	1	5,878	0.02%
2019/03/28	2	94.30	5	94.50	93.60	-3	5,710	-0.05%
2019/03/27	2	95.50	0	0.00	93.10	2	5,667	0.04%
2019/03/25	18	89.53	20	90.23	90.40	-2	5,522	-0.04%
2019/03/19	2	91.20	2	91.60	92.90	0	5,727	0.00%
2019/03/18	1	90.30	0	0.00	89.80	1	5,614	0.02%
2019/03/14	0	0.00	1	90.20	89.30	-1	5,734	-0.02%
2019/03/12	0	0.00	10	89.60	90.00	-10	5,770	-0.17%
2019/03/11	5	88.10	0	0.00	88.10	5	5,822	0.09%
2019/03/08	0	0.00	5	88.90	89.50	-5	5,964	-0.08%
2019/03/07	5	87.10	0	0.00	87.80	5	6,014	0.08%
2019/03/06	2	88.00	7	88.64	88.70	-5	6,117	-0.08%
2019/03/05	6	88.07	0	0.00	87.10	6	6,202	0.10%
2019/03/04	5	88.60	6	88.80	88.30	-1	6,260	-0.02%
2019/02/27	2	89.30	7	88.76	89.40	-5	6,218	-0.08%
2019/02/26	6	92.47	7	92.04	91.50	-1	6,140	-0.02%
2019/02/22	2	86.80	0	0.00	87.10	2	5,869	0.03%
2019/02/20	2	89.40	53	89.99	88.20	-51	6,000	-0.85%
2019/02/19	1	84.10	1	85.00	85.50	0	6,061	0.00%
2019/02/18	0	0.00	6	84.00	84.60	-6	6,349	-0.09%
2019/02/14	1	83.80	10	84.10	83.00	-9	6,742	-0.13%
2019/02/13	15	82.10	6	82.65	82.60	9	6,729	0.13%
2019/02/12	12	83.88	8	83.59	82.50	4	6,730	0.06%
2019/01/29	0	0.00	1	78.10	77.40	-1	6,606	-0.02%
2019/01/28	0	0.00	1	78.80	78.70	-1	6,608	-0.02%
2019/01/25	2	79.20	5	78.00	79.20	-3	6,661	-0.05%
2019/01/24	5	76.54	0	0.00	76.40	5	6,656	0.08%
2019/01/23	0	0.00	2	78.20	78.40	-2	6,732	-0.03%
2019/01/22	2	77.10	0	0.00	77.80	2	6,717	0.03%
2019/01/21	1	77.10	2	77.00	76.70	-1	6,693	-0.01%
2019/01/18	1	76.70	11	76.45	76.70	-10	6,705	-0.15%
2019/01/17	10	74.20	0	0.00	73.70	10	6,666	0.15%
2019/01/16	0	0.00	10	75.10	75.50	-10	6,672	-0.15%
2019/01/14	5	73.50	0	0.00	72.10	5	6,641	0.08%
2019/01/11	4	75.00	4	75.00	75.40	0	6,639	0.00%
2019/01/10	5	72.40	0	0.00	74.10	5	6,654	0.08%
2019/01/04	1	74.60	1	73.50	73.60	0	6,564	0.00%
2018/12/25	1	78.20	0	0.00	78.30	1	6,576	0.02%
2018/12/20	0	0.00	5	81.10	81.90	-5	6,690	-0.07%
2018/12/19	1	83.10	1	82.30	82.50	0	6,692	0.00%
2018/12/18	0	0.00	1	81.50	83.00	-1	6,708	-0.01%
2018/12/14	0	0.00	5	82.30	82.40	-5	6,780	-0.07%
2018/12/13	1	84.20	1	84.50	84.50	0	6,835	0.00%
2018/12/12	0	0.00	3	80.77	81.90	-3	6,997	-0.04%
2018/12/10	1	79.00	0	0.00	80.30	1	7,021	0.01%
2018/12/07	2	81.80	2	79.90	79.90	0	7,029	0.00%
2018/12/04	5	82.46	4	82.33	82.70	1	7,131	0.01%
2018/12/03	5	81.60	1	81.50	81.90	4	7,074	0.06%
2018/11/29	0	0.00	1	79.50	79.20	-1	6,845	-0.01%
2018/11/27	1	76.40	0	0.00	76.60	1	6,683	0.01%
2018/11/23	1	75.30	0	0.00	75.30	1	6,823	0.01%
2018/11/21	6	77.00	10	77.40	77.40	-4	6,980	-0.06%
2018/11/20	2	76.35	5	76.86	76.50	-3	6,924	-0.04%
2018/11/19	17	79.25	17	79.77	78.10	0	6,854	0.00%
2018/11/16	18	78.24	18	78.64	78.40	0	6,724	0.00%
2018/11/15	10	77.58	11	77.88	77.50	-1	6,608	-0.02%
2018/11/14	11	74.08	10	74.66	76.50	1	6,318	0.02%
2018/11/13	3	71.07	5	71.78	72.60	-2	6,119	-0.03%
2018/11/08	4	67.90	4	67.60	68.00	0	6,344	0.00%
2018/11/07	1	67.00	0	0.00	67.50	1	6,581	0.02%
2018/11/06	0	0.00	2	69.70	68.00	-2	6,766	-0.03%
2018/11/02	0	0.00	2	71.40	71.10	-2	6,708	-0.03%
2018/11/01	0	0.00	4	72.80	72.90	-4	6,694	-0.06%
2018/10/31	0	0.00	2	72.00	70.70	-2	6,699	-0.03%
2018/10/30	2	69.50	2	70.00	69.50	0	6,655	0.00%
2018/10/25	0	0.00	3	69.10	69.20	-3	6,758	-0.04%
2018/10/24	2	70.80	0	0.00	70.40	2	6,755	0.03%
2018/10/22	0	0.00	2	71.10	71.50	-2	6,793	-0.03%
2018/10/19	7	68.94	7	70.20	70.40	0	6,878	0.00%
2018/10/18	2	70.10	5	70.20	70.00	-3	6,903	-0.04%
2018/10/17	0	0.00	4	69.95	69.60	-4	7,048	-0.06%
2018/10/16	2	69.00	4	67.88	68.50	-2	7,026	-0.03%
2018/10/15	0	0.00	2	66.75	66.40	-2	7,013	-0.03%
2018/10/12	0	0.00	4	63.80	65.50	-4	7,102	-0.06%
2018/10/11	7	63.34	0	0.00	62.60	7	7,208	0.10%
2018/10/09	0	0.00	1	67.60	68.00	-1	7,173	-0.01%
2018/10/08	1	67.80	11	67.39	66.60	-10	7,111	-0.14%
2018/10/05	0	0.00	35	64.69	65.00	-35	7,119	-0.49%
2018/10/04	5	67.10	0	0.00	67.10	5	7,149	0.07%
2018/10/02	2	68.80	5	68.40	68.00	-3	7,119	-0.04%
2018/09/28	7	67.71	4	67.40	68.20	3	7,059	0.04%
2018/09/27	0	0.00	7	68.41	67.90	-7	7,007	-0.10%
2018/09/26	16	67.39	0	0.00	67.00	16	6,936	0.23%
2018/09/21	13	67.18	2	67.50	67.40	11	6,847	0.16%
2018/09/20	2	67.80	0	0.00	67.10	2	6,780	0.03%
2018/09/19	7	69.69	1	69.60	69.20	6	6,667	0.09%
2018/09/18	45	71.10	14	70.91	69.60	31	6,522	0.48%
2018/09/17	7	77.34	2	77.60	77.30	5	6,180	0.08%
2018/09/14	0	0.00	2	77.15	77.50	-2	6,086	-0.03%
2018/09/13	1	76.80	6	77.07	76.50	-5	6,037	-0.08%
2018/09/12	10	76.05	21	75.79	76.50	-11	5,964	-0.18%
2018/09/11	6	75.88	7	76.54	74.90	-1	5,888	-0.02%
2018/09/10	3	75.73	33	76.40	76.00	-30	5,796	-0.52%
2018/09/07	1	74.60	23	75.64	74.20	-22	5,624	-0.39%
2018/09/06	2	76.15	0	0.00	76.20	2	5,546	0.04%
2018/09/05	0	0.00	3	77.20	76.80	-3	5,505	-0.05%
2018/09/03	4	77.48	4	77.10	77.00	0	5,475	0.00%
2018/08/31	2	79.10	0	0.00	78.60	2	5,469	0.04%
2018/08/30	8	79.79	10	79.29	78.60	-2	5,494	-0.04%
2018/08/29	3	78.67	11	77.91	78.90	-8	5,288	-0.15%
2018/08/28	1	78.30	6	77.58	76.70	-5	5,213	-0.10%
2018/08/27	0	0.00	5	76.10	76.80	-5	5,159	-0.10%
2018/08/24	0	0.00	10	74.90	75.00	-10	5,111	-0.20%
2018/08/23	3	74.20	2	75.00	75.00	1	5,105	0.02%
2018/08/22	3	77.00	5	76.24	75.40	-2	5,084	-0.04%
2018/08/21	5	74.70	0	0.00	75.50	5	5,024	0.10%
2018/08/20	2	74.00	0	0.00	74.50	2	4,991	0.04%
2018/08/17	17	77.68	11	76.11	75.90	6	4,865	0.12%
2018/08/16	3	76.83	12	76.53	76.30	-9	4,712	-0.19%
2018/08/15	5	75.40	13	77.37	74.90	-8	4,566	-0.18%
2018/08/14	16	75.36	10	74.83	76.90	6	4,325	0.14%
2018/08/13	0	0.00	9	73.01	73.50	-9	4,058	-0.22%
2018/08/10	7	72.30	17	72.18	72.00	-10	3,796	-0.26%
2018/08/09	0	0.00	2	71.80	71.80	-2	3,790	-0.05%
2018/08/08	6	72.13	0	0.00	71.80	6	3,787	0.16%
2018/08/07	4	72.38	5	72.44	72.80	-1	3,805	-0.03%
2018/08/06	5	72.14	5	73.20	73.30	0	3,775	0.00%
2018/08/03	1	71.00	0	0.00	70.90	1	3,697	0.03%
2018/08/02	1	73.30	16	71.53	70.90	-15	3,672	-0.41%
2018/08/01	2	72.90	5	73.02	73.00	-3	3,592	-0.08%
2018/07/31	0	0.00	9	71.90	72.00	-9	3,505	-0.26%
2018/07/30	1	71.70	0	0.00	71.80	1	3,504	0.03%
2018/07/25	4	72.40	0	0.00	72.20	4	3,293	0.12%
2018/07/24	7	71.76	4	72.40	72.50	3	3,226	0.09%
2018/07/23	7	70.41	1	70.20	70.80	6	3,015	0.20%
2018/07/19	2	70.90	2	71.30	69.90	0	2,910	0.00%
2018/07/18	0	0.00	1	69.80	70.50	-1	2,785	-0.04%
2018/07/16	0	0.00	1	66.60	65.80	-1	2,580	-0.04%
2018/07/13	2	65.15	1	65.20	65.60	1	2,529	0.04%
2018/07/12	2	67.50	0	0.00	67.70	2	2,476	0.08%
2018/07/09	5	67.10	5	67.10	67.40	0	2,437	0.00%
2018/07/06	1	65.70	0	0.00	66.00	1	2,443	0.04%
2018/07/05	0	0.00	2	65.00	65.10	-2	2,455	-0.08%
2018/07/04	1	66.20	0	0.00	66.40	1	2,476	0.04%
2018/06/27	3	66.80	3	66.70	66.80	0	2,556	0.00%
2018/06/25	2	67.50	0	0.00	67.10	2	2,618	0.08%
2018/06/20	1	68.00	0	0.00	67.60	1	2,767	0.04%
2018/06/15	0	0.00	4	70.10	69.80	-4	2,835	-0.14%
2018/06/12	0	0.00	14	70.22	69.80	-14	3,155	-0.44%
2018/06/08	4	72.75	1	71.10	71.00	3	3,384	0.09%
2018/06/07	0	0.00	2	71.45	71.90	-2	3,811	-0.05%
2018/06/06	1	70.00	8	70.88	70.90	-7	3,749	-0.19%
2018/06/05	1	69.80	0	0.00	69.90	1	3,756	0.03%
2018/06/04	3	69.30	11	69.87	70.60	-8	3,735	-0.21%
2018/05/31	0	0.00	4	68.00	67.70	-4	3,676	-0.11%
2018/05/30	1	68.10	0	0.00	67.70	1	3,678	0.03%
2018/05/29	5	68.70	10	68.55	69.10	-5	3,680	-0.14%
2018/05/28	4	67.95	8	68.00	68.30	-4	3,681	-0.11%
2018/05/22	0	0.00	1	67.50	67.40	-1	3,732	-0.03%
2018/05/21	1	67.50	0	0.00	67.60	1	3,838	0.03%
2018/05/16	5	65.80	0	0.00	65.70	5	3,819	0.13%
2018/05/10	1	65.70	0	0.00	65.60	1	3,900	0.03%
2018/05/08	0	0.00	2	65.15	65.50	-2	3,984	-0.05%
2018/05/07	0	0.00	1	63.90	65.00	-1	3,972	-0.03%
2018/05/04	3	62.90	0	0.00	62.70	3	3,954	0.08%
2018/05/03	0	0.00	1	63.30	63.00	-1	3,973	-0.03%
2018/04/25	5	62.50	0	0.00	63.20	5	4,166	0.12%
2018/04/24	1	63.80	0	0.00	62.50	1	4,192	0.02%
2018/04/20	5	65.80	0	0.00	65.90	5	4,222	0.12%
2018/04/19	0	0.00	1	66.40	66.40	-1	4,238	-0.02%
2018/04/18	0	0.00	1	65.70	65.70	-1	4,244	-0.02%
2018/04/17	0	0.00	2	65.30	64.80	-2	4,263	-0.05%
2018/04/13	1	67.10	0	0.00	66.80	1	4,358	0.02%
2018/04/11	0	0.00	332	66.50	66.50	-332	4,360	-7.61%	大賣/鉅額交易
2018/04/10	1	67.90	1	67.80	67.70	0	4,345	0.00%
2018/04/09	7	67.79	5	68.10	67.30	2	4,343	0.05%
2018/04/03	3	67.63	3	68.23	68.00	0	4,342	0.00%
2018/04/02	0	0.00	9	69.30	69.20	-9	4,325	-0.21%
2018/03/31	4	68.55	0	0.00	68.50	4	4,344	0.09%
2018/03/30	1	69.90	0	0.00	68.90	1	4,364	0.02%
2018/03/29	0	0.00	2	70.50	69.80	-2	4,420	-0.05%
2018/03/28	1	69.40	1	70.00	69.90	0	4,429	0.00%
2018/03/27	50	70.07	17	70.29	70.50	33	4,395	0.75%
2018/03/26	1	67.30	1	68.00	69.50	0	4,342	0.00%
2018/03/23	3	67.73	20	67.91	67.50	-17	4,330	-0.39%
2018/03/22	7	69.99	2	69.95	69.60	5	4,274	0.12%
2018/03/21	8	70.76	0	0.00	70.30	8	4,237	0.19%
2018/03/20	50	70.34	1	70.20	71.10	49	4,175	1.17%
2018/03/19	242	70.20	0	0.00	69.60	242	4,077	5.94%	大買/鉅額交易
2018/03/16	10	70.93	3	69.60	69.50	7	4,050	0.17%
2018/03/14	12	69.33	8	69.30	68.80	4	3,810	0.10%
2018/03/13	3	68.57	8	69.70	70.10	-5	3,720	-0.13%
2018/03/12	3	63.80	0	0.00	64.30	3	3,300	0.09%
2018/03/09	6	62.53	1	62.90	62.70	5	3,314	0.15%
2018/03/08	2	62.55	1	63.20	62.60	1	3,334	0.03%
2018/03/07	0	0.00	1	64.10	63.90	-1	3,429	-0.03%
2018/03/05	1	62.90	3	62.20	62.30	-2	3,721	-0.05%
2018/03/02	1	63.60	0	0.00	63.10	1	3,756	0.03%
2018/03/01	1	63.40	0	0.00	64.20	1	3,763	0.03%
2018/02/26	1	63.60	0	0.00	63.60	1	3,761	0.03%
2018/02/23	0	0.00	5	62.50	63.50	-5	3,777	-0.13%
2018/02/22	6	61.65	1	61.60	61.70	5	3,801	0.13%
2018/02/21	0	0.00	1	61.20	61.00	-1	3,802	-0.03%
2018/02/09	6	59.58	4	60.53	60.70	2	3,884	0.05%
2018/02/07	2	63.30	2	63.50	62.90	0	3,999	0.00%
2018/02/06	7	60.84	6	60.25	60.60	1	4,104	0.02%
2018/02/05	4	64.38	2	64.90	64.70	2	4,116	0.05%
2018/02/02	1	67.70	0	0.00	67.00	1	4,121	0.02%
2018/02/01	2	68.75	7	68.39	68.20	-5	4,247	-0.12%
2018/01/31	1	66.50	0	0.00	66.80	1	4,370	0.02%
2018/01/25	2	68.25	1	67.90	67.70	1	4,774	0.02%
2018/01/24	2	67.75	1	68.50	69.00	1	4,868	0.02%
2018/01/23	0	0.00	1	66.90	67.00	-1	5,157	-0.02%
2018/01/22	1	67.40	0	0.00	67.20	1	5,299	0.02%
2018/01/16	1	69.20	1	69.40	69.60	0	6,079	0.00%
2018/01/12	0	0.00	7	68.89	68.80	-7	6,374	-0.11%
2018/01/11	24	68.21	0	0.00	68.10	24	6,392	0.38%
2018/01/09	3	70.20	6	69.53	69.20	-3	6,405	-0.05%
2018/01/05	1	66.90	1	67.30	67.20	0	6,309	0.00%
2018/01/04	0	0.00	1	66.70	66.90	-1	6,328	-0.02%
2018/01/03	2	66.35	10	66.10	66.10	-8	6,464	-0.12%