訊芯-KY (6451)-富邦-內湖券商分點個股進出

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

訊芯-KY

(6451)

可現股當沖

股價
164.0
漲跌
▼2.5
漲幅
-1.50%
成交量
7,556張
產業
上市半導體類股
375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

訊芯-KY (6451)籌碼相關－富邦-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-內湖券商分點個股進出
富邦-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	9	170.00	10	170.55	164.00	-1	3,796	-0.03%
2024/04/25	3	155.83	2	163.01	166.50	1	3,737	0.03%
2024/04/19	2	151.75	0	0.00	149.50	2	4,263	0.05%
2024/04/18	1	159.50	0	0.00	156.00	1	4,547	0.02%
2024/04/16	0	152.00	1	156.00	156.00	-1	4,788	-0.02%
2024/04/15	0	0.00	5	161.50	156.50	-5	4,796	-0.10%
2024/04/12	5	169.50	0	0.00	164.50	5	4,839	0.10%
2024/04/11	0.2	167.98	1	165.50	166.00	-0.8	4,849	-0.02%
2024/04/10	0.1	173.00	0	0.00	168.00	0.1	4,842	0.00%
2024/04/09	5	169.50	2	169.00	168.00	3	4,824	0.06%
2024/04/08	2.1	172.81	0	0.00	170.00	2.1	4,804	0.04%
2024/04/03	2.1	175.24	0	0.00	174.50	2.1	4,789	0.04%
2024/04/02	0	175.50	0	0.00	174.00	0	4,780	0.00%
2024/04/01	1	180.48	1	178.50	179.00	0	4,754	0.00%
2024/03/29	2.1	181.99	0	0.00	176.50	2.1	4,731	0.04%
2024/03/28	0	189.76	0	0.00	185.00	0	4,685	0.00%
2024/03/27	0	192.50	0	0.00	190.50	0	4,665	0.00%
2024/03/26	1.1	189.64	2	195.75	193.00	-0.9	4,666	-0.02%
2024/03/25	1	201.00	1	205.00	199.00	0	4,660	0.00%
2024/03/22	0	0.00	2	200.75	200.00	-2	4,640	-0.04%
2024/03/20	5	199.48	5	195.00	193.00	0	4,622	0.00%
2024/03/19	5	207.10	5	211.50	202.00	0	4,611	0.00%
2024/03/18	0	0.00	4	192.75	200.00	-4	4,539	-0.09%
2024/03/15	1.1	186.29	1	194.00	185.50	0.1	4,549	0.00%
2024/03/14	5	191.30	0	0.00	188.50	5	4,533	0.11%
2024/03/13	3.2	197.82	2	208.50	201.00	1.2	4,499	0.03%
2024/03/12	4	204.87	4	206.13	206.50	0	4,414	0.00%
2024/03/11	3	199.00	4	200.13	205.00	-1	4,396	-0.02%
2024/03/08	3.1	196.11	3	201.67	189.50	0.1	4,359	0.00%
2024/03/07	10	206.35	2	212.00	202.00	8	4,337	0.18%
2024/03/06	4	208.38	2.1	211.66	207.00	1.9	4,378	0.04%
2024/03/05	4.1	208.28	2	208.25	206.50	2.1	4,383	0.05%
2024/03/04	0.2	206.00	1	208.00	203.00	-0.8	4,512	-0.02%
2024/03/01	4	212.00	5.1	213.07	208.00	-1.1	4,505	-0.02%
2024/02/29	4	218.25	3	219.50	219.50	1	4,502	0.02%
2024/02/27	17.3	225.37	9	225.61	217.00	8.3	4,487	0.18%
2024/02/26	1	219.00	0	0.00	220.00	1	4,374	0.02%
2024/02/23	0	0.00	2	217.50	220.50	-2	4,444	-0.05%
2024/02/22	12	230.79	8	227.56	224.00	4	4,497	0.09%
2024/02/21	4	208.50	3	213.17	216.50	1	4,346	0.02%
2024/02/20	2	195.50	3.1	195.27	197.00	-1.1	4,299	-0.03%
2024/02/19	0.1	178.00	0	0.00	180.50	0.1	4,296	0.00%
2024/02/16	4.1	188.85	2	185.75	182.50	2.1	4,364	0.05%
2024/02/15	0	0.00	3.1	189.01	190.50	-3.1	4,382	-0.07%
2024/02/05	3	185.00	1	188.00	187.00	2	4,318	0.05%
2024/02/01	1	186.50	0	0.00	184.50	1	4,264	0.02%
2024/01/31	2	190.50	3.1	188.98	187.50	-1.1	4,185	-0.03%
2024/01/30	0.1	185.23	1	184.48	187.00	-0.9	4,075	-0.02%
2024/01/29	1	182.97	1	179.50	182.00	0	3,976	0.00%
2024/01/25	4.1	174.88	1	174.00	174.00	3.1	3,992	0.08%
2024/01/24	1.1	186.19	1	180.00	180.00	0.1	3,991	0.00%
2024/01/23	1	184.00	1	184.00	183.50	0	3,994	0.00%
2024/01/22	1	181.50	3	182.00	183.00	-2	3,980	-0.05%
2024/01/19	4	182.00	19	190.58	183.00	-15	3,996	-0.38%
2024/01/18	4	186.13	2	187.00	187.50	2	4,024	0.05%
2024/01/17	14	188.18	17	188.32	190.00	-3	4,041	-0.07%
2024/01/16	15	183.47	1	185.00	181.00	14	3,969	0.35%
2024/01/15	14	192.49	50	191.97	197.50	-36	3,835	-0.94%
2024/01/12	18	181.72	30	186.35	188.50	-12	3,675	-0.33%
2024/01/11	39	165.59	15	172.74	175.00	24	3,455	0.69%
2024/01/10	1.5	162.15	3.1	155.11	159.50	-1.6	3,333	-0.05%
2024/01/09	5	158.00	5	152.00	152.00	0	3,380	0.00%
2024/01/08	7.5	156.40	6.2	155.47	155.50	1.3	3,398	0.04%
2024/01/05	0.2	145.00	0	0.00	149.00	0.2	3,435	0.01%
2024/01/04	0	143.00	0	0.00	143.00	0	3,579	0.00%
2024/01/02	0	139.50	1	139.50	138.50	-1	4,103	-0.02%
2023/12/29	1	140.00	0	0.00	138.50	1	4,574	0.02%
2023/12/28	0	143.00	0.3	142.00	141.50	-0.3	5,040	-0.01%
2023/12/27	0.1	143.00	2	145.00	142.00	-1.9	5,143	-0.04%
2023/12/26	0.1	143.00	1	143.00	143.50	-0.9	5,271	-0.02%
2023/12/25	1.1	145.05	0	0.00	144.50	1.1	5,390	0.02%
2023/12/21	0	0.00	0.4	146.51	150.50	-0.4	5,800	-0.01%
2023/12/20	0	0.00	1	144.50	150.50	-1	5,911	-0.02%
2023/12/19	2	144.25	1	141.00	143.50	1	6,037	0.02%
2023/12/18	0.2	144.50	1	143.00	142.00	-0.8	6,194	-0.01%
2023/12/14	0.1	147.00	0	0.00	147.50	0.1	6,379	0.00%
2023/12/13	1	145.50	4.1	145.49	144.50	-3.1	6,609	-0.05%
2023/12/12	1.1	156.71	4	152.88	147.00	-3	6,784	-0.04%
2023/12/11	0.1	155.51	0	0.00	152.50	0.1	6,946	0.00%
2023/12/08	0.1	156.50	0	0.00	153.00	0.1	6,984	0.00%
2023/12/06	1	156.00	1	156.50	156.00	0	7,173	0.00%
2023/12/05	2	157.75	1	158.50	158.00	1	7,179	0.01%
2023/12/04	6	160.83	6	158.33	157.50	0	7,166	0.00%
2023/12/01	16	164.91	12	162.83	164.00	4	7,113	0.06%
2023/11/30	3	164.00	0	0.00	163.00	3	7,023	0.04%
2023/11/29	12	165.83	10.2	166.67	165.00	1.8	6,967	0.03%
2023/11/28	1	160.50	1	160.50	159.50	0	6,781	0.00%
2023/11/27	1	156.50	4.3	161.82	156.00	-3.3	6,741	-0.05%
2023/11/24	2	158.50	3.1	160.05	162.50	-1.1	6,668	-0.02%
2023/11/22	10	160.60	9	160.83	160.50	1	6,548	0.02%
2023/11/21	8	152.63	9.1	156.30	160.50	-1	6,403	-0.02%
2023/11/20	4	146.63	4	145.88	146.00	0	6,235	0.00%
2023/11/17	3	143.83	3.2	145.85	148.50	-0.2	6,141	0.00%
2023/11/16	2.4	144.08	3.2	141.88	144.50	-0.8	6,048	-0.01%
2023/11/15	4	138.00	4	137.13	135.00	0	5,923	0.00%
2023/11/14	9	131.22	2.2	130.27	130.50	6.8	5,823	0.12%
2023/11/09	2.2	118.57	1	119.50	119.50	1.2	5,680	0.02%
2023/11/08	1.1	121.54	1.1	120.73	121.50	0	5,637	0.00%
2023/11/07	0.1	123.60	0	0.00	122.00	0.1	5,611	0.00%
2023/11/06	0.1	126.00	0	0.00	125.50	0.1	5,594	0.00%
2023/11/03	0.1	124.00	1	127.50	123.50	-0.9	5,585	-0.02%
2023/11/02	6	127.25	18	125.97	126.50	-12	5,562	-0.22%
2023/11/01	10	124.25	4	123.50	122.50	6	5,514	0.11%
2023/10/31	3	129.17	11	124.77	124.00	-8	5,484	-0.15%
2023/10/30	2	132.50	4.1	131.01	130.50	-2.1	5,435	-0.04%
2023/10/27	13	131.85	16	135.31	133.00	-3	5,397	-0.06%
2023/10/26	6.1	138.83	10	136.70	136.00	-4	5,360	-0.07%
2023/10/25	11	148.91	13	145.50	145.00	-2	5,272	-0.04%
2023/10/24	7	145.64	7.2	148.22	149.00	-0.2	5,181	0.00%
2023/10/23	12.1	150.84	12.2	147.93	148.00	-0.1	5,131	0.00%
2023/10/20	11	147.23	11.3	148.56	151.50	-0.3	5,123	-0.01%
2023/10/19	17.3	151.27	14	152.54	153.00	3.3	5,105	0.06%
2023/10/18	11	147.82	11	148.09	149.00	0	5,046	0.00%
2023/10/17	19	153.18	16.2	151.62	150.50	2.8	5,071	0.06%
2023/10/16	6.1	150.07	4.6	150.49	151.00	1.5	4,957	0.03%
2023/10/13	11	152.54	11	151.64	150.00	0	4,912	0.00%
2023/10/12	20.5	152.16	22.5	151.77	151.00	-2	4,824	-0.04%
2023/10/11	7.1	147.57	5	146.00	145.50	2.1	4,653	0.05%
2023/10/06	42.4	159.87	39	158.44	157.50	3.4	4,474	0.08%
2023/10/05	81	169.83	83.1	172.72	170.50	-2	4,125	-0.05%
2023/10/04	62.2	161.50	55	155.72	163.00	7.2	3,664	0.20%
2023/10/03	3	154.83	7	161.86	163.00	-4	3,208	-0.12%
2023/10/02	5	142.20	9	145.17	148.50	-4	3,116	-0.13%
2023/09/28	1	139.00	7.1	138.11	135.00	-6.1	2,998	-0.20%
2023/09/27	51	141.82	46	140.26	140.00	5	2,951	0.17%
2023/09/26	22	143.41	23	143.41	141.00	-1	2,879	-0.03%
2023/09/25	8	142.31	9	139.78	138.50	-1	2,779	-0.04%
2023/09/22	11	139.73	11	141.23	144.50	0	2,860	0.00%
2023/09/21	14.1	138.61	12	140.21	138.00	2.1	2,775	0.07%
2023/09/20	0	0.00	2	137.25	136.50	-2	2,625	-0.08%
2023/09/19	3	138.67	2	139.75	139.00	1	2,546	0.04%
2023/09/18	8	138.44	15	140.30	141.00	-7	2,414	-0.29%
2023/09/15	7.1	134.83	7	135.57	134.00	0.1	2,159	0.01%
2023/09/14	11	131.50	17	135.79	136.50	-6	1,952	-0.31%
2023/09/13	1	120.00	0	0.00	124.50	1	1,733	0.06%
2023/09/12	11	114.23	8	113.13	113.50	3	1,661	0.18%
2023/09/11	1	112.50	5	115.50	118.00	-4	1,557	-0.26%
2023/08/31	0	0.00	1	96.30	96.70	-1	1,385	-0.07%
2023/08/30	0	0.00	3	92.80	93.10	-3	1,377	-0.22%
2023/08/24	4	95.35	0	0.00	95.00	4	1,391	0.29%
2023/08/22	0	0.00	3	93.50	92.80	-3	1,390	-0.22%
2023/08/17	1	95.30	0	0.00	97.20	1	1,428	0.07%
2023/08/14	2	96.30	1	96.20	96.60	1	1,460	0.07%
2023/08/10	2	97.70	1	97.60	97.70	1	1,461	0.07%
2023/08/09	0	0.00	3	103.00	101.50	-3	1,453	-0.21%
2023/08/08	3	100.50	0	0.00	100.50	3	1,436	0.21%
2023/08/07	0	0.00	1	102.50	103.50	-1	1,428	-0.07%
2023/08/02	1	102.00	0.1	97.50	97.20	0.9	1,404	0.07%
2023/07/27	0	0.00	2	109.50	107.00	-2	1,360	-0.15%
2023/07/26	2	108.75	0	0.00	108.00	2	1,343	0.15%
2023/07/25	3	110.17	8	106.88	108.00	-5	1,330	-0.38%
2023/07/24	1	108.50	0	0.00	109.00	1	1,306	0.08%
2023/07/21	0	0.00	6	119.58	120.00	-6	1,261	-0.48%
2023/07/20	2	132.00	2	119.00	118.50	0	1,231	0.00%
2023/07/19	2	127.50	0	0.00	131.00	2	1,123	0.18%
2023/07/18	2	125.00	0	0.00	124.00	2	1,102	0.18%
2023/07/17	3	130.00	0	0.00	131.50	3	1,085	0.28%
2023/07/14	1	120.00	0	0.00	124.50	1	1,058	0.09%
2023/07/13	1	128.00	0	0.00	123.00	1	1,056	0.09%
2023/07/12	0	0.00	1	127.00	126.00	-1	1,046	-0.10%
2023/07/11	1	120.50	0.5	123.50	123.50	0.5	1,033	0.05%
2023/07/10	1	119.00	0	0.00	120.00	1	1,019	0.10%
2023/07/07	0	0.00	1	122.00	122.50	-1	1,001	-0.10%
2023/07/05	6	123.67	7	123.71	126.50	-1	965	-0.10%
2023/07/04	3	122.50	9	123.00	125.00	-6	887	-0.68%
2023/07/03	0	0.00	1	118.00	118.50	-1	726	-0.14%
2023/06/30	10	104.50	7	105.71	108.00	3	620	0.48%
2023/06/29	1	98.40	17	96.71	98.40	-16	405	-3.95%
2023/06/28	0	92.50	0	0.00	89.50	0	327	0.00%
2023/06/26	0	0.00	1	86.70	87.50	-1	297	-0.34%
2023/06/16	1	86.10	0	0.00	85.80	1	296	0.34%
2023/05/19	0	0.00	1	86.70	87.70	-1	241	-0.41%
2023/04/10	3	85.23	0	0.00	84.80	3	320	0.94%
2023/03/30	1	81.40	0	0.00	81.90	1	358	0.28%
2023/03/29	1	81.20	0	0.00	81.20	1	374	0.27%
2023/03/22	1	81.10	0	0.00	81.60	1	451	0.22%
2023/03/15	0.2	82.20	0	0.00	80.70	0.2	535	0.03%
2023/03/09	8	89.19	0	0.00	88.40	8	524	1.52%
2023/03/03	0	0.00	2	86.00	86.20	-2	510	-0.39%
2023/01/12	2	80.50	0	0.00	79.70	2	450	0.44%
2022/12/23	0	0.00	1	90.50	89.60	-1	407	-0.25%
2022/12/21	0	0.00	1	94.50	94.30	-1	375	-0.27%
2022/12/15	1	92.50	0	0.00	94.00	1	334	0.30%
2022/12/12	1	89.80	0	0.00	89.40	1	272	0.37%
2022/12/09	0	0.00	1	82.70	86.50	-1	235	-0.42%
2022/11/17	1	81.40	0	0.00	81.80	1	246	0.40%
2022/09/12	0	0.00	0	92.10	91.50	0	204	0.00%
2022/09/07	0	86.00	0	0.00	86.00	0	186	0.01%
2022/08/17	0	0.00	1	78.20	78.40	-1	145	-0.69%
2022/07/27	0	0.00	1	67.60	68.30	-1	119	-0.84%
2022/06/10	1	81.50	0	0.00	82.00	1	147	0.68%
2022/06/09	0	0.00	1	79.60	80.40	-1	145	-0.69%
2022/05/10	0	0.00	1	71.20	71.70	-1	157	-0.64%
2022/05/05	2	74.75	1	75.50	75.00	1	156	0.64%
2022/04/27	1	73.50	0	0.00	73.60	1	158	0.63%
2022/04/15	0	0.00	1	86.40	86.60	-1	153	-0.65%
2022/04/13	1	81.60	0	0.00	84.00	1	146	0.68%
2022/03/31	0	0.00	1	85.40	84.80	-1	162	-0.61%
2022/03/09	0.1	77.80	0	0.00	78.00	0.1	255	0.04%
2022/02/24	1	81.50	0	0.00	81.50	1	354	0.28%
2022/02/09	0	0.00	2	89.65	89.80	-2	461	-0.43%
2022/01/24	0	0.00	1	89.00	89.00	-1	471	-0.21%
2021/12/15	3	94.47	0	0.00	93.70	3	496	0.60%
2021/11/29	0	0.00	12	94.53	94.90	-12	423	-2.84%
2021/11/26	0	0.00	5	98.42	95.70	-5	425	-1.18%
2021/11/23	12	105.50	0	0.00	101.50	12	395	3.03%
2021/11/17	0	0.00	1	92.90	93.80	-1	293	-0.34%
2021/11/08	1	96.00	0	0.00	96.00	1	307	0.32%
2021/10/07	0	0.00	1	91.00	91.80	-1	467	-0.21%
2021/10/06	1	88.00	0	0.00	86.40	1	475	0.21%
2021/10/01	1	83.30	0	0.00	82.10	1	496	0.20%
2021/09/29	1	88.30	0	0.00	88.30	1	502	0.20%
2021/09/15	1	90.70	0	0.00	90.30	1	605	0.17%
2021/09/10	0	0.00	1	93.00	92.90	-1	631	-0.16%
2021/09/08	1	90.50	0	0.00	90.10	1	657	0.15%
2021/09/03	1	95.80	0	0.00	95.40	1	689	0.14%
2021/08/27	40	96.06	0	0.00	95.60	40	709	5.64%
2021/08/18	0	0.00	7	92.66	94.00	-7	758	-0.92%
2021/08/17	0	0.00	3	91.90	90.90	-3	766	-0.39%
2021/07/29	1	105.00	1	105.50	105.50	0	862	0.00%
2021/07/28	0	0.00	1	105.00	106.00	-1	864	-0.12%
2021/07/27	1	107.00	0	0.00	105.00	1	870	0.11%
2021/07/23	0	0.00	30	106.50	106.50	-30	875	-3.43%
2021/07/22	0.1	108.50	0	0.00	106.50	0.1	868	0.01%
2021/07/20	1	114.00	1	114.50	114.00	0	851	0.00%
2021/07/12	2	113.75	0	0.00	113.50	2	785	0.25%
2021/07/09	0	0.00	1	117.50	116.00	-1	774	-0.13%
2021/07/07	0	0.00	1	119.00	118.50	-1	787	-0.13%
2021/07/05	2	122.50	1	122.00	123.00	1	820	0.12%
2021/06/30	1	118.00	0	0.00	117.00	1	856	0.12%
2021/06/21	0	0.00	3	115.83	115.50	-3	862	-0.35%
2021/06/18	3	119.00	0	0.00	119.00	3	868	0.35%
2021/06/11	0	0.00	1	115.50	115.00	-1	888	-0.11%
2021/06/03	0	0.00	1	113.00	113.00	-1	921	-0.11%
2021/05/31	0	0.00	1	111.00	110.00	-1	916	-0.11%
2021/05/25	2	111.50	2	110.75	108.50	0	947	0.00%
2021/05/24	0	0.00	1	107.50	107.00	-1	958	-0.10%
2021/05/20	2	105.00	0	0.00	103.50	2	980	0.20%
2021/05/19	1	104.50	1	102.00	104.00	0	987	0.00%
2021/05/17	3	99.30	0	0.00	96.70	3	1,027	0.29%
2021/05/14	0	0.00	2	104.00	104.50	-2	1,019	-0.20%
2021/05/13	0	0.00	3	93.67	95.00	-3	1,030	-0.29%
2021/05/12	2	91.20	1	89.90	93.40	1	1,034	0.10%
2021/05/07	0	0.00	2	107.50	107.50	-2	1,084	-0.18%
2021/05/05	2	100.25	0	0.00	99.20	2	1,109	0.18%
2021/05/04	1	98.00	1	99.40	99.70	0	1,148	0.00%
2021/05/03	1	104.00	0	0.00	103.50	1	1,173	0.09%
2021/04/27	1	115.50	0	0.00	114.00	1	1,305	0.08%
2021/04/26	0.1	111.50	0	0.00	110.00	0.1	1,334	0.00%
2021/04/21	0	0.00	1	113.00	113.00	-1	1,544	-0.06%
2021/04/20	1	116.00	0	0.00	115.50	1	1,607	0.06%
2021/04/19	0.1	116.00	0	0.00	116.00	0.1	1,722	0.00%
2021/04/14	1	112.00	1	115.00	112.00	0	2,288	0.00%
2021/04/13	1	116.00	0	0.00	116.00	1	2,381	0.04%
2021/04/12	1	119.50	4.1	119.04	118.50	-3.1	2,438	-0.13%
2021/04/09	3	127.67	3	126.83	125.00	0	2,536	0.00%
2021/04/06	1	123.50	0	0.00	125.00	1	2,643	0.04%
2021/03/31	0	0.00	1	126.00	125.50	-1	2,764	-0.04%
2021/03/24	1	123.50	0	0.00	124.00	1	2,918	0.03%
2021/03/23	0	0.00	1	125.50	124.00	-1	2,931	-0.03%
2021/03/18	0.1	125.50	3	125.67	125.00	-2.9	2,949	-0.10%
2021/03/17	8	125.38	0	0.00	123.00	8	2,962	0.27%
2021/03/16	1	121.50	0	0.00	121.50	1	2,980	0.03%
2021/03/12	1	120.00	0	0.00	121.50	1	3,155	0.03%
2021/03/11	0	0.00	5	118.20	121.50	-5	3,248	-0.15%
2021/03/09	0	0.00	10	116.20	117.50	-10	3,294	-0.30%
2021/03/02	2	122.75	0	0.00	119.50	2	3,434	0.06%
2021/02/24	0	0.00	1	131.00	129.00	-1	3,509	-0.03%
2021/02/22	0	0.00	1	130.50	131.50	-1	3,599	-0.03%
2021/02/18	1	127.00	0	0.00	129.00	1	3,761	0.03%
2021/02/17	3	120.67	0	0.00	122.00	3	3,760	0.08%
2021/02/05	3	123.50	1	124.50	124.50	2	3,749	0.05%
2021/02/04	1	123.00	0	0.00	123.00	1	3,833	0.03%
2021/02/03	0	0.00	3	127.00	126.00	-3	3,862	-0.08%
2021/02/02	1	127.00	1	129.00	128.50	0	3,851	0.00%
2021/02/01	0	0.00	1	124.00	124.00	-1	3,828	-0.03%
2021/01/29	0	0.00	1	129.50	125.00	-1	3,795	-0.03%
2021/01/28	1.1	130.66	0	0.00	129.50	1.1	3,774	0.03%
2021/01/27	4	131.88	0	0.00	133.00	4	3,759	0.11%
2021/01/26	1	132.50	3	133.00	131.00	-2	3,738	-0.05%
2021/01/25	4	136.13	1	135.50	135.50	3	3,698	0.08%
2021/01/22	4	138.50	0	0.00	141.00	4	3,659	0.11%
2021/01/21	0	0.00	2	136.50	135.50	-2	3,617	-0.06%
2021/01/20	0	0.00	3	132.50	133.00	-3	3,587	-0.08%
2021/01/19	0	0.00	2	140.25	140.00	-2	3,522	-0.06%
2021/01/15	1	143.00	0	0.00	142.00	1	3,431	0.03%
2021/01/14	1	147.00	17	143.71	144.50	-16	3,351	-0.48%
2021/01/13	2	141.50	1	141.00	140.00	1	3,250	0.03%
2021/01/12	6	143.58	3.1	143.55	139.00	2.9	3,183	0.09%
2021/01/11	8	146.75	11	144.59	148.00	-3	3,068	-0.10%
2021/01/08	12	147.46	4	149.63	149.50	8	2,950	0.27%
2021/01/07	6	139.92	8	145.00	145.00	-2	2,671	-0.07%
2021/01/06	0	0.00	2	135.50	132.00	-2	2,498	-0.08%
2021/01/05	1	136.00	2	136.00	136.00	-1	2,390	-0.04%
2021/01/04	11.1	133.43	10	135.10	136.00	1.1	2,326	0.05%
2020/12/31	0	0.00	18	130.00	130.00	-18	2,203	-0.82%
2020/12/30	1	130.00	0.9	129.50	130.50	0.1	2,137	0.01%
2020/12/29	1	127.50	1	129.00	126.50	0	2,084	0.00%
2020/12/28	0	0.00	9	128.06	127.50	-9	2,022	-0.44%
2020/12/25	2	125.25	2	127.25	128.50	0	1,959	0.00%
2020/12/24	37	125.65	3	123.83	126.00	34	1,870	1.82%
2020/12/22	2	116.50	0	0.00	115.00	2	1,733	0.12%
2020/12/21	0	116.00	0	0.00	116.00	0	1,714	0.00%
2020/12/18	0	118.50	0	0.00	118.50	0	1,696	0.00%
2020/12/17	0.1	119.50	0	0.00	120.50	0.1	1,682	0.00%
2020/12/15	1	121.00	0	0.00	117.50	1	1,660	0.06%
2020/12/11	1	122.00	5	120.40	121.50	-4	1,637	-0.24%
2020/12/10	11	125.32	10	125.45	124.00	1	1,600	0.06%
2020/12/09	12	127.25	22	126.39	128.00	-10	1,559	-0.64%
2020/12/08	22	123.95	0	0.00	123.50	22	1,443	1.52%
2020/12/07	3	123.50	11	124.55	127.50	-8	1,383	-0.58%
2020/12/03	0	0.00	2	122.25	121.50	-2	1,257	-0.16%
2020/12/02	0	0.00	11	122.18	120.50	-11	1,217	-0.90%
2020/11/30	7	120.71	0	0.00	122.00	7	1,198	0.58%
2020/11/27	1	121.00	0	0.00	121.00	1	1,182	0.08%
2020/11/26	1	124.00	2	124.25	124.00	-1	1,163	-0.09%
2020/11/25	0	0.00	1	116.50	121.00	-1	1,069	-0.09%
2020/11/24	0	0.00	1	118.50	118.50	-1	1,042	-0.10%
2020/11/23	0	0.00	2	122.00	121.00	-2	1,008	-0.20%
2020/11/20	0	0.00	5	122.20	118.50	-5	965	-0.52%
2020/11/19	15	118.07	11	118.27	117.50	4	894	0.45%
2020/11/18	2	118.75	0	0.00	119.50	2	855	0.23%
2020/11/17	11	117.64	3	118.50	117.50	8	788	1.01%
2020/11/16	7	109.57	0	0.00	109.50	7	696	1.00%
2020/11/13	1	110.50	2	109.50	110.00	-1	683	-0.15%
2020/11/12	0	0.00	1	107.00	109.50	-1	665	-0.15%
2020/11/11	1	104.50	3.7	104.69	105.50	-2.7	561	-0.48%
2020/11/09	0	0.00	0.2	96.50	96.90	-0.2	525	-0.05%
2020/11/06	0.2	96.11	0	0.00	95.80	0.2	533	0.03%
2020/11/05	1	94.00	0	0.00	94.30	1	577	0.17%
2020/11/04	0.5	94.99	0	0.00	94.00	0.5	643	0.07%
2020/11/02	3	91.23	2	90.90	90.80	1	665	0.15%
2020/10/30	1	92.00	0	0.00	92.00	1	675	0.15%
2020/10/23	1	99.90	1	100.50	100.00	0	736	0.00%
2020/10/21	1	100.50	2	100.75	101.00	-1	821	-0.12%
2020/10/20	1	101.00	1	100.00	100.00	0	855	0.00%
2020/10/08	1.3	100.99	1	101.50	102.00	0.3	1,060	0.03%
2020/09/25	1	95.40	0	0.00	93.10	1	1,549	0.06%
2020/09/18	1	104.00	1	103.50	103.50	0	1,908	0.00%
2020/09/10	0	0.00	1	101.00	99.80	-1	2,039	-0.05%
2020/09/08	1	102.00	0	0.00	101.50	1	2,055	0.05%
2020/09/07	0	0.00	1	102.00	102.00	-1	2,072	-0.05%
2020/09/02	0	0.00	1	105.50	104.50	-1	2,067	-0.05%
2020/08/28	0	0.00	1	105.50	106.00	-1	2,120	-0.05%
2020/08/20	1	97.80	10	104.00	98.30	-9	2,180	-0.41%
2020/08/19	1	109.50	1	106.00	106.00	0	2,166	0.00%
2020/08/17	0	0.00	1	111.50	110.50	-1	2,176	-0.05%
2020/08/13	2	107.75	2	109.50	107.00	0	2,183	0.00%
2020/08/12	1	109.00	6	108.17	109.50	-5	2,188	-0.23%
2020/08/11	5	110.70	0	0.00	108.50	5	2,184	0.23%
2020/08/10	0	0.00	3	116.00	115.50	-3	2,152	-0.14%
2020/08/07	1	114.00	1	112.00	112.00	0	2,108	0.00%
2020/08/06	2	115.25	0	0.00	114.00	2	2,106	0.09%
2020/08/05	2	113.50	0	0.00	113.50	2	2,106	0.09%
2020/08/04	2	111.75	1	111.50	112.50	1	2,109	0.05%
2020/08/03	5	111.60	1	109.50	109.50	4	2,113	0.19%
2020/07/31	3	109.83	0	0.00	111.00	3	2,117	0.14%
2020/07/30	3	108.50	0	0.00	109.50	3	2,137	0.14%
2020/07/28	1	107.00	1	109.00	104.00	0	2,144	0.00%
2020/07/27	1	108.00	1	108.00	106.00	0	2,172	0.00%
2020/07/24	1	113.50	1	113.00	113.00	0	2,156	0.00%
2020/07/23	0	0.00	3	114.00	114.50	-3	2,168	-0.14%
2020/07/22	2	116.50	1	116.00	116.00	1	2,208	0.05%
2020/07/21	2	118.50	3	118.33	117.50	-1	2,193	-0.05%
2020/07/20	5	112.80	2	112.50	116.00	3	2,213	0.14%
2020/07/17	2.1	120.21	6	119.42	117.00	-3.9	2,208	-0.18%
2020/07/16	1	119.00	1	117.50	117.50	0	2,218	0.00%
2020/07/14	3.1	122.48	2	121.00	121.00	1.1	2,276	0.05%
2020/07/13	1	126.50	0	0.00	128.50	1	2,266	0.04%
2020/07/10	1.1	129.09	1	124.00	122.50	0.1	2,270	0.00%
2020/07/09	18	134.06	15	130.63	127.50	3	2,267	0.13%
2020/07/08	4	128.38	2	126.25	129.50	2	2,153	0.09%
2020/07/07	1	120.50	5	119.80	118.00	-4	2,087	-0.19%
2020/07/06	7	117.14	0	0.00	117.50	7	2,040	0.34%
2020/07/03	1	120.00	0	0.00	117.00	1	2,034	0.05%
2020/07/02	6	118.33	1	117.00	116.00	5	2,024	0.25%
2020/07/01	0	0.00	1	113.50	111.00	-1	1,921	-0.05%
2020/06/30	1	111.50	0	0.00	110.50	1	1,906	0.05%
2020/06/29	4	112.63	11	111.95	109.50	-7	1,893	-0.37%
2020/06/24	5	111.50	5	109.90	113.00	0	1,789	0.00%
2020/06/23	0	0.00	3	103.50	103.00	-3	1,759	-0.17%
2020/06/19	0	0.00	2	104.50	105.00	-2	1,812	-0.11%
2020/06/18	2	101.75	0	0.00	104.00	2	1,810	0.11%
2020/06/17	3.1	102.32	1	101.00	101.00	2.1	1,805	0.11%
2020/06/16	1	101.00	1	101.50	102.00	0	1,826	0.00%
2020/06/15	0	0.00	2	99.55	99.00	-2	1,838	-0.11%
2020/06/12	7	100.01	4	100.63	102.00	3	1,854	0.16%
2020/06/11	2	107.00	1	104.00	104.00	1	1,867	0.05%
2020/06/08	1	109.00	3	108.17	108.50	-2	1,950	-0.10%
2020/06/05	1	112.50	1	112.00	112.00	0	1,954	0.00%
2020/06/04	3	112.17	8	112.69	111.00	-5	1,992	-0.25%
2020/06/03	1	109.50	2	110.50	111.00	-1	2,031	-0.05%
2020/06/02	2	113.50	1	113.50	110.00	1	2,035	0.05%
2020/06/01	1	110.00	2	110.00	110.00	-1	2,019	-0.05%
2020/05/29	0	0.00	1	106.00	106.50	-1	2,020	-0.05%
2020/05/28	1	105.50	0	0.00	105.50	1	2,036	0.05%
2020/05/27	1	106.00	0	0.00	107.00	1	2,044	0.05%
2020/05/25	2	104.75	3	108.67	110.00	-1	2,067	-0.05%
2020/05/22	2	107.50	0	0.00	105.00	2	2,079	0.10%
2020/05/19	0	0.00	4	103.00	107.00	-4	2,100	-0.19%
2020/05/15	2	104.75	1	105.00	104.00	1	2,129	0.05%
2020/05/14	3	107.50	0	0.00	103.00	3	2,129	0.14%
2020/05/13	3	110.00	1	110.50	110.50	2	2,129	0.09%
2020/05/12	5	112.10	1	111.50	111.50	4	2,167	0.18%
2020/05/11	0	0.00	1	113.00	112.50	-1	2,219	-0.05%
2020/05/08	2	114.00	1	114.50	113.50	1	2,234	0.04%
2020/05/07	5	113.50	9	113.50	114.00	-4	2,244	-0.18%
2020/05/06	8	113.38	2	114.50	113.00	6	2,273	0.26%
2020/05/05	1	112.50	1	113.50	112.50	0	2,301	0.00%
2020/05/04	0	0.00	1	112.50	112.00	-1	2,332	-0.04%
2020/04/30	3	114.50	4	115.38	115.50	-1	2,398	-0.04%
2020/04/28	1	111.50	1	112.00	112.50	0	2,433	0.00%
2020/04/27	1	111.50	6	111.00	109.50	-5	2,416	-0.21%
2020/04/24	0	0.00	4	107.88	108.50	-4	2,384	-0.17%
2020/04/23	7	109.36	8	109.88	108.00	-1	2,485	-0.04%
2020/04/22	11	106.05	8	106.00	108.00	3	2,500	0.12%
2020/04/21	3	108.50	3	108.33	107.00	0	2,555	0.00%
2020/04/20	3	108.00	12	107.92	107.50	-9	2,623	-0.34%
2020/04/17	15	111.70	6.1	110.63	108.00	8.9	2,740	0.32%
2020/04/16	13	105.58	9	105.06	107.00	4	2,772	0.14%
2020/04/15	10.1	106.44	12	104.46	104.50	-1.9	2,860	-0.07%
2020/04/14	11	98.53	2	103.25	103.50	9	2,855	0.32%
2020/04/13	1	94.50	0	0.00	94.20	1	2,909	0.03%
2020/04/09	3	96.30	0	0.00	95.20	3	3,048	0.10%
2020/04/08	0	0.00	2	95.35	98.90	-2	3,088	-0.06%
2020/04/07	1	93.00	0	0.00	95.10	1	3,273	0.03%
2020/03/30	0	0.00	2	84.65	86.70	-2	3,650	-0.05%
2020/03/27	0	0.00	1	89.30	86.90	-1	3,640	-0.03%
2020/03/26	2	86.20	1	89.90	89.90	1	3,585	0.03%
2020/03/25	4	84.15	1	84.30	84.30	3	3,527	0.09%
2020/03/20	2	72.20	7	74.91	75.30	-5	3,543	-0.14%
2020/03/19	5	70.20	0	0.00	70.20	5	3,518	0.14%
2020/03/17	0	0.00	5	84.46	79.20	-5	3,541	-0.14%
2020/03/12	1	100.00	2	106.50	99.90	-1	3,537	-0.03%
2020/03/11	1	116.00	0	0.00	111.00	1	3,523	0.03%
2020/03/09	0	0.00	1	118.00	112.00	-1	3,501	-0.03%
2020/03/06	0.1	125.50	0	0.00	123.00	0.1	3,468	0.00%
2020/03/05	1	127.50	1	128.50	126.50	0	3,533	0.00%
2020/03/04	0.1	125.00	0	0.00	125.00	0.1	3,615	0.00%
2020/02/27	1	128.00	2	128.50	125.50	-1	3,924	-0.03%
2020/02/25	1	134.50	0	0.00	134.50	1	3,932	0.03%
2020/02/24	2	133.25	0	0.00	132.50	2	3,957	0.05%
2020/02/19	0	0.00	1	140.00	139.00	-1	4,021	-0.02%
2020/02/18	0.1	136.50	3	139.50	136.00	-3	4,083	-0.07%
2020/02/17	0	0.00	5	141.50	140.50	-5	4,117	-0.12%
2020/02/14	1	139.00	11	140.91	142.50	-10	4,171	-0.24%
2020/02/13	7	141.93	2	138.50	139.50	5	4,252	0.12%
2020/02/12	0	0.00	3	139.50	140.00	-3	4,265	-0.07%
2020/02/10	3	129.33	1	132.00	131.50	2	4,264	0.05%
2020/02/07	2	133.25	1	130.50	130.50	1	4,254	0.02%
2020/02/06	8	135.50	2	137.25	137.00	6	4,248	0.14%
2020/02/05	6.1	133.07	5	130.80	131.00	1.1	4,208	0.02%
2020/02/04	0	0.00	5	132.50	136.00	-5	4,188	-0.12%
2020/02/03	1.1	128.14	0	0.00	128.50	1.1	4,167	0.03%
2020/01/31	13.1	140.11	12	135.46	136.00	1.1	4,141	0.03%
2020/01/30	3.1	143.50	0	0.00	143.50	3.1	4,114	0.07%
2020/01/20	1.1	160.91	0	0.00	159.00	1.1	4,152	0.03%
2020/01/17	7	164.36	3	163.83	160.00	4	4,238	0.09%
2020/01/16	4	165.63	0	0.00	168.00	4	4,269	0.09%
2020/01/15	7	167.07	8	168.56	164.00	-1	4,263	-0.02%
2020/01/14	16	169.22	18.1	168.24	167.50	-2.1	4,224	-0.05%
2020/01/13	12	166.38	18	168.72	167.00	-6	4,184	-0.14%
2020/01/10	6	160.75	6	163.17	162.00	0	4,122	0.00%
2020/01/09	0	0.00	13	160.08	161.00	-13	4,112	-0.32%
2020/01/08	4	151.88	5	151.80	151.00	-1	4,062	-0.02%
2020/01/07	6.1	151.34	5	154.90	150.50	1.1	4,044	0.03%
2020/01/06	2	160.25	9	159.06	158.50	-7	4,019	-0.17%
2020/01/03	9.1	163.19	8	159.88	156.50	1.1	4,082	0.03%
2020/01/02	4	160.38	2	160.25	162.50	2	4,153	0.05%
2019/12/31	20	161.23	53	158.99	162.00	-33	4,233	-0.78%
2019/12/30	9	157.06	22.2	155.74	156.00	-13.2	4,092	-0.32%
2019/12/27	43	149.83	18	150.67	152.00	25	3,954	0.63%
2019/12/26	0	0.00	9	144.78	147.00	-9	3,786	-0.24%
2019/12/25	2	130.25	2	133.00	134.00	0	3,705	0.00%
2019/12/24	1	130.00	1	129.00	129.00	0	3,863	0.00%
2019/12/20	1	134.50	2	135.00	135.00	-1	3,887	-0.03%
2019/12/19	7	135.50	0	0.00	134.50	7	3,919	0.18%
2019/12/18	1	138.00	1	137.50	136.50	0	4,001	0.00%
2019/12/17	0	0.00	2	139.00	139.50	-2	4,027	-0.05%
2019/12/13	9	138.33	4	135.75	134.50	5	4,203	0.12%
2019/12/12	12	138.63	0	0.00	138.50	12	4,200	0.29%
2019/12/11	12	138.58	3	137.50	139.00	9	4,172	0.22%
2019/12/10	5	133.70	1	133.50	133.50	4	4,122	0.10%
2019/12/09	3	133.17	0	0.00	134.00	3	4,106	0.07%
2019/12/06	10	134.25	3	136.50	135.00	7	4,104	0.17%
2019/12/05	1	133.00	1	133.00	133.00	0	4,139	0.00%
2019/12/04	0.1	132.00	2	129.00	131.00	-2	4,141	-0.05%
2019/12/03	1	131.50	1	131.50	132.50	0	4,170	0.00%
2019/12/02	4	132.13	1	127.50	131.50	3	4,187	0.07%
2019/11/29	7.1	136.56	3	139.33	132.00	4.1	4,198	0.10%
2019/11/28	1	146.00	0	0.00	143.50	1	4,165	0.02%
2019/11/27	20	153.55	8	151.13	148.00	12	4,148	0.29%
2019/11/26	1	146.00	1	146.00	147.00	0	3,956	0.00%
2019/11/25	1	145.00	0	0.00	142.50	1	3,921	0.03%
2019/11/22	2	143.00	0	0.00	141.50	2	3,897	0.05%
2019/11/21	2	142.50	1	145.50	145.50	1	3,892	0.03%
2019/11/20	13	142.85	14	143.96	144.00	-1	3,863	-0.03%
2019/11/19	0.1	144.50	0	0.00	143.50	0.1	3,864	0.00%
2019/11/18	63	147.55	0	0.00	147.00	63	3,902	1.61%
2019/11/15	1	151.50	0	0.00	145.50	1	3,846	0.03%
2019/11/14	2	153.25	60	151.67	149.00	-58	3,771	-1.54%
2019/11/13	5	158.90	7	155.57	156.00	-2	3,719	-0.05%
2019/11/12	3	161.00	0	0.00	161.00	3	3,655	0.08%
2019/11/11	4	161.00	3	158.83	156.00	1	3,564	0.03%
2019/11/08	8	166.81	9	157.67	157.00	-1	3,540	-0.03%
2019/11/07	1	166.50	1	170.00	169.50	0	3,481	0.00%
2019/11/06	1	168.00	0	0.00	167.50	1	3,452	0.03%
2019/11/05	2	174.50	1	172.50	170.50	1	3,441	0.03%
2019/11/04	0	0.00	3	175.00	172.50	-3	3,425	-0.09%
2019/11/01	2	175.00	3	171.83	175.00	-1	3,419	-0.03%
2019/10/31	1	172.00	0	0.00	170.00	1	3,409	0.03%
2019/10/30	0	0.00	1	171.50	175.50	-1	3,347	-0.03%
2019/10/29	5	171.80	2	171.75	169.50	3	3,321	0.09%
2019/10/28	6	176.67	8	172.50	174.00	-2	3,283	-0.06%
2019/10/25	4	177.00	2	177.50	175.50	2	3,232	0.06%
2019/10/24	4	166.13	2	166.25	171.00	2	3,111	0.06%
2019/10/23	6	156.50	7	154.00	156.00	-1	3,023	-0.03%
2019/10/22	4	158.88	6	157.50	156.00	-2	2,988	-0.07%
2019/10/21	3	158.50	1	159.00	159.50	2	2,961	0.07%
2019/10/18	1	159.50	1	156.00	157.00	0	2,908	0.00%
2019/10/17	7	150.79	8	148.50	156.00	-1	2,831	-0.04%
2019/10/16	0	0.00	3	150.00	156.00	-3	2,732	-0.11%
2019/10/15	9	151.39	8	148.44	148.00	1	2,671	0.04%
2019/10/14	4	149.38	4	150.25	151.00	0	2,632	0.00%
2019/10/09	16	144.47	13	140.85	148.00	3	2,568	0.12%
2019/10/08	4	141.75	0	0.00	142.00	4	2,490	0.16%
2019/10/07	0	0.00	2	139.00	136.00	-2	2,349	-0.09%
2019/10/04	5	129.50	1	129.50	130.00	4	2,196	0.18%
2019/09/27	2	133.50	10	124.80	117.50	-8	2,117	-0.38%
2019/09/24	1	125.50	2	126.50	125.50	-1	1,948	-0.05%
2019/09/20	1	125.00	9	124.44	123.50	-8	1,838	-0.44%
2019/09/19	13	124.92	9	125.39	125.00	4	1,801	0.22%
2019/09/17	5	115.50	5	115.20	115.50	0	1,643	0.00%
2019/09/16	2	113.75	14	111.25	112.00	-12	1,639	-0.73%
2019/09/12	1	114.50	3	116.00	115.00	-2	1,661	-0.12%
2019/09/11	0	0.00	2	114.00	115.00	-2	1,666	-0.12%
2019/09/10	1	114.50	1	114.00	114.00	0	1,663	0.00%
2019/09/09	7	116.79	3	114.83	113.50	4	1,651	0.24%
2019/09/05	6	123.50	0	0.00	121.00	6	1,576	0.38%
2019/09/04	0	0.00	0.8	120.00	121.00	-0.8	1,523	-0.05%
2019/09/03	18	118.94	3	118.50	118.50	15	1,512	0.99%
2019/09/02	3	115.00	4	116.13	117.50	-1	1,452	-0.07%
2019/08/30	2	113.75	1	111.00	112.50	1	1,380	0.07%
2019/08/29	0	0.00	2	111.75	114.50	-2	1,351	-0.15%
2019/08/26	0	0.00	2	107.75	104.00	-2	1,308	-0.15%
2019/08/23	3	112.17	1	113.00	110.50	2	1,305	0.15%
2019/08/22	2	110.25	0	0.00	110.00	2	1,290	0.15%
2019/08/21	2	115.50	3	112.50	110.50	-1	1,266	-0.08%
2019/08/13	0	0.00	1	107.00	104.00	-1	1,239	-0.08%
2019/08/07	1	101.00	1	100.00	100.00	0	1,270	0.00%
2019/08/06	2	95.64	2	98.15	101.00	0	1,289	0.00%
2019/08/05	0	102.50	0	0.00	100.50	0	1,335	0.00%
2019/08/02	1	102.00	0	0.00	105.00	1	1,360	0.07%
2019/08/01	1	109.00	1	109.50	109.50	0	1,384	0.00%
2019/07/31	1	108.50	1	109.50	111.00	0	1,391	0.00%
2019/07/26	5	115.00	5	115.50	115.00	0	1,427	0.00%
2019/07/25	1	118.50	0	0.00	115.00	1	1,434	0.07%
2019/07/24	0	0.00	2	114.00	114.50	-2	1,399	-0.14%
2019/07/23	3	112.00	1	110.50	110.50	2	1,445	0.14%
2019/07/18	0.1	107.50	0	0.00	106.00	0.1	1,514	0.00%
2019/07/17	0	0.00	1	112.00	112.00	-1	1,510	-0.07%
2019/07/16	0	0.00	4	112.00	112.00	-4	1,509	-0.26%
2019/07/15	1	112.50	0	0.00	111.00	1	1,531	0.07%
2019/07/12	1	115.00	0	0.00	111.50	1	1,565	0.06%
2019/07/11	0	0.00	1	108.00	107.00	-1	1,541	-0.06%
2019/07/10	0	0.00	2	106.75	106.00	-2	1,569	-0.13%
2019/07/08	0	0.00	1	106.50	105.00	-1	1,614	-0.06%
2019/07/04	0.1	101.00	0	0.00	100.50	0.1	1,692	0.01%
2019/07/03	3	104.33	0	0.00	101.50	3	1,724	0.17%
2019/07/02	1	105.00	0	0.00	106.00	1	1,861	0.05%
2019/06/25	2	104.25	2	105.00	103.50	0	2,011	0.00%
2019/06/24	0	0.00	1	102.50	105.00	-1	2,007	-0.05%
2019/06/21	1	102.50	1	104.50	101.50	0	2,013	0.00%
2019/06/20	1	101.50	0	0.00	103.50	1	2,020	0.05%
2019/06/19	1	97.70	1	98.30	97.20	0	1,997	0.00%
2019/06/18	1	95.50	0	0.00	95.90	1	2,006	0.05%
2019/06/13	0	0.00	1	95.90	96.70	-1	2,142	-0.05%
2019/06/11	4	96.08	6	98.18	97.20	-2	2,284	-0.09%
2019/06/10	2	92.80	1	94.80	96.30	1	2,269	0.04%
2019/06/04	0	0.00	1	89.40	88.60	-1	2,288	-0.04%
2019/05/31	1	93.60	0	0.00	94.50	1	2,381	0.04%
2019/05/24	1	90.60	0	0.00	89.30	1	2,455	0.04%
2019/05/23	1	88.60	1	88.20	89.10	0	2,461	0.00%
2019/05/21	0	0.00	1	96.00	96.10	-1	2,457	-0.04%
2019/05/20	1	93.10	0	0.00	94.10	1	2,456	0.04%
2019/05/17	1	91.00	0	0.00	90.80	1	2,448	0.04%
2019/05/16	0	0.00	1	95.60	95.00	-1	2,438	-0.04%
2019/05/14	1	91.00	1	93.60	93.30	0	2,417	0.00%
2019/05/13	2.1	96.18	2	96.00	95.40	0.1	2,436	0.00%
2019/05/09	0	0.00	2	108.00	108.00	-2	2,348	-0.09%
2019/05/07	2.1	115.00	0	0.00	114.00	2.1	2,336	0.09%
2019/05/06	0	0.00	4	111.63	112.00	-4	2,349	-0.17%
2019/05/02	0	0.00	1	116.00	116.50	-1	2,371	-0.04%
2019/04/30	2.1	112.14	0	0.00	113.50	2.1	2,367	0.09%
2019/04/29	1	109.00	2	111.00	110.00	-1	2,362	-0.04%
2019/04/26	0.1	118.00	0	0.00	116.50	0.1	2,308	0.00%
2019/04/25	0.1	129.00	1	130.50	129.00	-1	2,246	-0.04%
2019/04/23	1	128.50	0	0.00	128.50	1	2,229	0.04%
2019/04/19	0.1	129.00	0	0.00	127.50	0.1	2,233	0.00%
2019/04/17	0	0.00	4	133.00	130.00	-4	2,239	-0.18%
2019/04/16	6	133.83	2	130.50	135.00	4	2,214	0.18%
2019/04/12	2	132.50	3	130.67	129.00	-1	2,231	-0.04%
2019/04/11	1.1	138.57	4	130.00	129.00	-3	2,304	-0.13%
2019/04/10	5.1	137.64	4	136.00	137.50	1.1	2,241	0.05%
2019/04/09	0	0.00	1	136.50	140.00	-1	2,238	-0.04%
2019/04/08	2	129.75	3	133.33	138.00	-1	2,230	-0.04%
2019/04/03	6	122.92	4.1	119.70	125.50	1.9	2,155	0.09%
2019/04/02	6	121.83	0	0.00	121.00	6	2,135	0.28%
2019/04/01	0	0.00	1	117.00	115.50	-1	2,111	-0.05%
2019/03/29	1	115.50	0	0.00	117.00	1	2,071	0.05%
2019/03/28	1	112.00	0	0.00	112.00	1	2,077	0.05%
2019/03/26	0	0.00	4	114.25	112.00	-4	2,107	-0.19%
2019/03/25	0	0.00	3	108.50	110.00	-3	2,109	-0.14%
2019/03/22	1	113.50	0	0.00	115.00	1	2,113	0.05%
2019/03/20	3.1	111.50	0	0.00	111.50	3.1	2,258	0.14%
2019/03/19	9	116.72	0	0.00	115.50	9	2,274	0.40%
2019/03/18	1	109.50	1	111.50	112.50	0	2,228	0.00%
2019/03/15	1	107.50	6.8	109.03	109.00	-5.8	2,215	-0.26%
2019/03/14	5	102.90	11	103.91	106.00	-6	2,190	-0.27%
2019/03/13	0	0.00	1	98.40	98.70	-1	2,147	-0.05%
2019/03/12	1	100.00	0	0.00	98.10	1	2,170	0.05%
2019/03/08	1	96.30	1	97.00	96.00	0	2,228	0.00%
2019/03/07	12	97.22	5	97.72	97.50	7	2,266	0.31%
2019/03/06	5	94.84	2	94.80	95.90	3	2,356	0.13%
2019/02/26	2	92.90	3	90.90	91.00	-1	2,462	-0.04%
2019/02/22	1	86.50	0	0.00	86.60	1	2,502	0.04%
2019/02/21	0.1	91.00	0	0.00	88.20	0.1	2,527	0.00%
2019/02/15	0.1	86.10	0	0.00	85.60	0.1	2,831	0.00%
2019/02/12	2	88.95	1	90.10	87.50	1	2,871	0.03%
2019/01/30	0	0.00	1	83.90	83.50	-1	2,876	-0.03%
2019/01/28	0	0.00	1	86.90	83.90	-1	3,002	-0.03%
2019/01/24	2	83.75	0	0.00	82.60	2	2,978	0.07%
2019/01/23	0	0.00	1	81.30	81.00	-1	2,938	-0.03%
2019/01/22	1	80.00	0	0.00	81.30	1	2,949	0.03%
2019/01/14	0	0.00	2	79.00	78.90	-2	3,131	-0.06%
2019/01/10	1	81.00	0	0.00	81.20	1	3,135	0.03%
2019/01/09	3	84.07	3	80.87	80.80	0	3,138	0.00%
2019/01/08	0	0.00	1	78.90	80.00	-1	3,088	-0.03%
2019/01/07	1.1	81.07	0	0.00	79.40	1.1	3,092	0.04%
2019/01/03	3	82.97	2	83.65	80.90	1	3,059	0.03%
2018/12/28	1	81.80	4	79.05	79.00	-3	2,997	-0.10%
2018/12/27	3	80.07	5	77.50	80.50	-2	2,980	-0.07%
2018/12/26	1	76.50	1	80.20	75.60	0	2,935	0.00%
2018/12/21	1	76.90	0	0.00	76.60	1	2,838	0.04%
2018/12/20	2	75.20	0	0.00	75.50	2	2,805	0.07%
2018/12/18	0	0.00	1	79.70	76.40	-1	2,752	-0.04%
2018/12/14	2	80.15	1	79.80	79.30	1	2,702	0.04%
2018/12/13	5	81.30	3	79.60	78.40	2	2,649	0.08%
2018/12/12	0	0.00	4	75.18	76.20	-4	2,538	-0.16%
2018/12/11	3	72.90	1	71.30	72.40	2	2,504	0.08%
2018/12/10	2	70.65	7	70.53	69.50	-5	2,486	-0.20%
2018/12/07	5	72.74	1	71.20	73.20	4	2,495	0.16%
2018/12/06	2	71.10	7	71.33	68.50	-5	2,505	-0.20%
2018/12/05	4	73.23	1	74.00	73.10	3	2,521	0.12%
2018/12/04	5	77.32	4	77.85	76.50	1	2,507	0.04%
2018/12/03	3	75.50	2	76.45	78.20	1	2,474	0.04%
2018/11/30	0	0.00	3	71.83	71.40	-3	2,409	-0.12%
2018/11/29	5	70.94	4	71.73	70.30	1	2,372	0.04%
2018/11/28	6	69.62	2	68.90	70.50	4	2,234	0.18%
2018/11/27	2	62.80	2	62.80	64.10	0	2,133	0.00%
2018/11/23	1	59.70	1	61.50	59.60	0	2,109	0.00%
2018/11/22	1	62.40	2	62.50	60.60	-1	2,108	-0.05%
2018/11/21	3	62.67	2	62.15	62.10	1	2,031	0.05%
2018/11/20	2	63.05	2	63.30	62.30	0	2,013	0.00%
2018/11/19	2	62.75	2	63.75	64.40	0	2,008	0.00%
2018/11/16	5	64.92	2	63.15	61.00	3	1,946	0.15%
2018/11/14	1	56.30	1	57.00	57.60	0	1,759	0.00%
2018/11/13	1	53.20	1	53.90	57.70	0	1,733	0.00%
2018/11/12	2	57.55	2	57.90	56.70	0	1,717	0.00%
2018/11/09	1	58.50	1	60.60	58.40	0	1,717	0.00%
2018/11/08	2	62.75	1	60.60	60.20	1	1,709	0.06%
2018/11/07	0	0.00	1	63.10	62.50	-1	1,747	-0.06%
2018/11/06	3	65.00	2	66.15	62.40	1	1,727	0.06%
2018/11/05	0	0.00	1	68.50	69.30	-1	1,679	-0.06%
2018/11/02	0	0.00	2	61.00	63.00	-2	1,642	-0.12%
2018/11/01	0	0.00	3	61.80	61.60	-3	1,637	-0.18%
2018/10/31	0	0.00	2	59.75	60.00	-2	1,625	-0.12%
2018/10/30	1	54.40	2	55.55	55.90	-1	1,601	-0.06%
2018/10/29	9	56.78	3	54.60	54.30	6	1,584	0.38%
2018/10/26	3	56.23	3	56.83	57.70	0	1,526	0.00%
2018/10/24	1	57.40	1	58.10	57.60	0	1,436	0.00%
2018/10/23	1	61.80	0	0.00	58.10	1	1,401	0.07%
2018/10/15	0	0.00	4	68.33	68.20	-4	1,294	-0.31%
2018/10/11	3	69.33	0	0.00	69.00	3	1,255	0.24%
2018/10/09	1	77.30	0	0.00	76.60	1	1,239	0.08%
2018/09/20	1	88.20	1	89.30	86.80	0	1,105	0.00%
2018/09/18	0.1	89.50	0	0.00	88.00	0.1	1,084	0.01%
2018/09/11	0.1	94.20	0	0.00	93.20	0.1	994	0.01%
2018/09/10	0.1	103.50	0	0.00	103.50	0.1	957	0.01%
2018/08/24	2	120.00	4	117.25	120.00	-2	862	-0.23%
2018/08/23	3	120.33	1	121.00	123.00	2	832	0.24%
2018/08/22	0	0.00	3	116.67	117.50	-3	819	-0.37%
2018/08/21	1	105.00	0	0.00	109.50	1	792	0.13%
2018/08/16	1	102.50	0	0.00	101.50	1	789	0.13%
2018/08/15	0	99.70	0	0.00	99.70	0	786	0.00%
2018/08/14	1	102.00	2	99.30	99.60	-1	815	-0.12%
2018/08/13	0.1	112.00	0	0.00	109.50	0.1	812	0.01%
2018/08/08	0	138.00	0	0.00	138.00	0	791	0.00%
2018/08/07	0.1	141.00	0	0.00	138.50	0.1	789	0.01%
2018/07/26	1	142.50	1	144.50	144.00	0	920	0.00%
2018/07/25	1	146.00	0	0.00	140.50	1	919	0.11%
2018/07/12	0	0.00	1	156.50	151.00	-1	1,007	-0.10%
2018/07/06	2	154.50	1	152.00	155.00	1	1,103	0.09%
2018/06/21	0	0.00	1	157.50	155.50	-1	1,367	-0.07%
2018/06/20	5	160.00	1	159.00	160.50	4	1,375	0.29%
2018/06/19	2	171.00	3	172.00	165.00	-1	1,368	-0.07%
2018/06/15	0	0.00	2	163.50	166.00	-2	1,366	-0.15%
2018/06/14	4	166.50	2	166.00	167.00	2	1,366	0.15%
2018/06/13	0	0.00	1	160.00	158.00	-1	1,360	-0.07%
2018/06/12	1	164.00	0	0.00	160.00	1	1,383	0.07%
2018/06/05	2	165.00	0	0.00	164.00	2	1,487	0.13%
2018/06/01	1	162.50	0	0.00	164.00	1	1,513	0.07%
2018/05/30	0	0.00	1	160.50	161.50	-1	1,537	-0.07%
2018/05/29	1	168.00	0.1	165.00	165.50	0.9	1,526	0.06%
2018/05/28	1	166.50	1	168.00	164.50	0	1,518	0.00%
2018/05/25	1	168.50	1	169.00	167.50	0	1,510	0.00%
2018/05/23	0	0.00	1	164.50	172.00	-1	1,496	-0.07%
2018/05/21	1	167.00	1	165.00	162.50	0	1,454	0.00%
2018/05/18	1	158.00	1	162.50	160.00	0	1,415	0.00%
2018/05/14	1	148.50	2	150.75	150.00	-1	1,558	-0.06%
2018/05/11	1	145.50	1	141.00	142.50	0	1,562	0.00%
2018/05/10	1	148.00	0	0.00	141.50	1	1,557	0.06%
2018/05/09	1	142.50	1	143.00	145.00	0	1,614	0.00%
2018/05/03	0	0.00	3	137.00	138.00	-3	1,684	-0.18%
2018/04/26	1	151.00	1	149.50	145.00	0	1,850	0.00%
2018/04/25	1	147.00	0	0.00	149.50	1	1,848	0.05%
2018/04/24	0.1	149.50	0	0.00	149.50	0.1	1,854	0.01%
2018/04/23	1	155.00	1	151.00	148.50	0	1,851	0.00%
2018/04/19	1	160.50	0	0.00	160.50	1	1,857	0.05%
2018/04/18	0	0.00	1	166.50	163.50	-1	1,872	-0.05%
2018/04/17	2	164.50	1	160.00	163.00	1	1,886	0.05%
2018/04/16	0	0.00	1	167.00	165.00	-1	1,909	-0.05%
2018/04/13	3	168.33	5	163.50	167.50	-2	1,928	-0.10%
2018/04/11	3	160.50	1	157.00	157.50	2	1,942	0.10%
2018/04/09	0	0.00	12	149.08	150.00	-12	1,949	-0.62%
2018/04/02	2	148.25	2	147.75	147.00	0	1,962	0.00%
2018/03/31	3	149.00	0	0.00	150.00	3	1,989	0.15%
2018/03/30	3	147.83	0	0.00	146.00	3	2,007	0.15%
2018/03/29	3	149.00	1	148.00	148.00	2	2,074	0.10%
2018/03/28	2	147.75	2	147.75	150.00	0	2,095	0.00%
2018/03/27	1	142.50	0	0.00	147.50	1	2,119	0.05%
2018/03/26	1	137.00	2	139.00	142.00	-1	2,097	-0.05%
2018/03/23	3	137.50	1	138.00	139.00	2	2,166	0.09%
2018/03/22	5	145.00	3	142.17	141.50	2	2,222	0.09%
2018/03/20	1	143.00	0	0.00	144.50	1	2,226	0.04%
2018/03/16	0	0.00	5	149.00	147.00	-5	2,211	-0.23%
2018/03/15	6	152.17	2	153.75	151.50	4	2,193	0.18%
2018/03/14	1	144.00	1	141.00	142.50	0	2,126	0.00%
2018/03/12	1	144.50	0	0.00	140.00	1	2,145	0.05%
2018/03/08	1	141.00	1	141.50	141.00	0	2,178	0.00%
2018/03/07	0	0.00	3	138.00	134.50	-3	2,185	-0.14%
2018/03/06	1	135.00	1	139.00	140.00	0	2,204	0.00%
2018/02/26	1	134.00	1	135.00	133.50	0	2,548	0.00%
2018/02/21	0	0.00	3	128.83	129.50	-3	2,617	-0.11%
2018/02/12	0	0.00	2	127.25	125.00	-2	2,610	-0.08%
2018/02/09	4	118.63	3	115.33	125.00	1	2,602	0.04%
2018/02/08	2	125.75	2	133.25	124.00	0	2,564	0.00%
2018/02/05	0	0.00	113	142.41	144.00	-113	2,563	-4.41%	大賣/鉅額交易
2018/02/01	3	157.67	2	156.50	155.00	1	2,609	0.04%
2018/01/30	3	156.50	0	0.00	151.00	3	2,579	0.12%
2018/01/24	1	156.00	5	157.80	152.00	-4	2,631	-0.15%
2018/01/23	2	152.75	0	0.00	158.00	2	2,673	0.07%
2018/01/18	1	147.50	1	146.00	146.00	0	2,804	0.00%
2018/01/16	0	0.00	1	144.00	144.50	-1	3,038	-0.03%
2018/01/09	0	0.00	11	147.50	151.50	-11	3,235	-0.34%
2018/01/08	30	147.00	0	0.00	146.50	30	3,217	0.93%
2018/01/05	81	153.85	1	152.50	154.50	80	3,179	2.52%
2018/01/04	2	153.50	1	154.00	154.00	1	3,172	0.03%
2018/01/03	1	152.00	1	152.50	152.50	0	3,114	0.00%