GIS-KY (6456)-華南永昌-虎尾券商分點個股進出

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

GIS-KY

(6456)

可現股當沖

股價
66.4
漲跌
▼0.2
漲幅
-0.30%
成交量
1,067張
產業
上市光電類股
769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

GIS-KY (6456)籌碼相關－華南永昌-虎尾券商分點個股進出

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

華南永昌-虎尾券商分點個股進出
華南永昌-虎尾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
2024/05/30	3	66.93	0	0.00	66.60	3	1,279	0.23%
2024/05/29	2	67.55	0	0.00	67.40	2	1,276	0.16%
2024/05/28	11	70.01	5	70.86	68.30	6	1,252	0.48%
2024/05/27	3	67.53	2	67.80	67.90	1	1,118	0.09%
2024/05/24	1	65.90	10	65.80	65.80	-9	1,118	-0.80%
2024/05/22	0	0.00	1	67.20	67.00	-1	1,112	-0.09%
2024/05/21	2	65.70	2	66.30	66.30	0	1,104	0.00%
2024/05/20	0	0.00	2	66.30	66.40	-2	1,100	-0.18%
2024/05/17	2	65.40	0	0.00	64.90	2	1,085	0.18%
2024/05/16	1	65.50	6	66.32	66.70	-5	1,072	-0.47%
2024/05/15	3	64.97	4	65.33	65.20	-1	1,019	-0.10%
2024/05/13	11	62.79	0	0.00	62.70	11	974	1.13%
2024/05/07	2	61.10	1	61.10	61.60	1	962	0.10%
2024/05/06	4	63.08	6	63.17	62.90	-2	942	-0.21%
2024/05/03	0	0.00	1	62.50	62.20	-1	914	-0.11%
2024/05/02	1	61.30	0	0.00	61.70	1	895	0.11%
2024/04/30	2	61.20	2	61.60	61.30	0	912	0.00%
2024/04/19	1	56.60	0	0.00	56.40	1	892	0.11%
2024/04/09	3	61.40	4	61.60	61.00	-1	877	-0.11%
2024/04/03	2	60.30	0	0.00	60.20	2	854	0.23%
2024/04/02	0	0.00	2	61.00	61.30	-2	856	-0.23%
2024/04/01	0	0.00	5	60.46	60.50	-5	854	-0.59%
2024/03/29	2	60.60	9	60.99	60.80	-7	905	-0.77%
2024/03/28	9	60.63	4	60.70	60.00	5	891	0.56%
2024/03/21	0	0.00	1	58.10	58.10	-1	842	-0.12%
2024/03/19	0	0.00	2	57.10	57.10	-2	946	-0.21%
2024/03/13	0	0.00	2	57.00	56.90	-2	970	-0.21%
2024/03/12	0	0.00	1	57.30	57.40	-1	973	-0.10%
2024/03/11	1	56.10	0	0.00	56.20	1	975	0.10%
2024/03/08	2	56.30	4	56.20	56.10	-2	973	-0.21%
2024/03/07	4	57.33	4	57.10	56.70	0	969	0.00%
2024/03/06	2	58.50	0	0.00	58.50	2	970	0.21%
2024/03/05	1	59.00	0	0.00	59.00	1	984	0.10%
2024/03/01	1	57.60	0	0.00	58.00	1	1,011	0.10%
2024/02/27	2	58.30	0	0.00	58.10	2	1,068	0.19%
2024/02/23	4	61.30	0	0.00	61.00	4	1,138	0.35%
2024/02/22	0	0.00	1	62.60	62.30	-1	1,148	-0.09%
2024/02/16	0	0.00	1	61.50	61.50	-1	1,355	-0.07%
2024/01/30	2	63.10	2	63.35	63.20	0	1,367	0.00%
2024/01/29	0	0.00	1	64.10	64.10	-1	1,364	-0.07%
2024/01/26	1	64.90	1	65.50	64.20	0	1,363	0.00%
2024/01/25	1	64.70	0	0.00	64.50	1	1,358	0.07%
2024/01/24	3	65.37	3	65.97	65.30	0	1,358	0.00%
2024/01/23	0	0.00	1	64.50	64.40	-1	1,334	-0.07%
2024/01/22	2	64.10	1	64.90	63.80	1	1,331	0.08%
2024/01/18	0	0.00	4	63.30	62.80	-4	1,321	-0.30%
2024/01/16	0	0.00	2	63.20	63.10	-2	1,311	-0.15%
2024/01/15	1	63.30	1	63.70	63.20	0	1,308	0.00%
2024/01/12	2	62.50	2	62.70	62.50	0	1,309	0.00%
2024/01/10	2	62.50	0	0.00	62.50	2	1,310	0.15%
2024/01/08	1	64.50	5	64.80	64.70	-4	1,296	-0.31%
2024/01/05	5	65.30	1	65.40	65.30	4	1,291	0.31%
2024/01/03	1	65.30	8	65.89	65.30	-7	1,281	-0.55%
2024/01/02	5	67.00	1	66.80	66.60	4	1,270	0.31%
2023/12/29	2	66.30	2	66.10	66.00	0	1,256	0.00%
2023/12/28	0	0.00	2	65.90	66.40	-2	1,265	-0.16%
2023/12/27	1	66.10	0	0.00	66.20	1	1,264	0.08%
2023/12/26	4	66.78	1	68.80	66.10	3	1,265	0.24%
2023/12/25	0	0.00	3	67.37	67.50	-3	1,204	-0.25%
2023/12/21	0	0.00	1	66.60	66.60	-1	1,200	-0.08%
2023/12/18	2	66.65	1	67.20	66.60	1	1,201	0.08%
2023/12/15	6	66.43	11	66.86	66.90	-5	1,185	-0.42%
2023/12/14	1	64.60	2	64.85	64.70	-1	1,085	-0.09%
2023/12/13	1	64.20	0	0.00	63.60	1	1,088	0.09%
2023/12/12	0	0.00	1	65.10	64.90	-1	1,086	-0.09%
2023/12/11	1	63.20	0	0.00	63.40	1	1,071	0.09%
2023/12/08	1	64.40	1	65.00	64.30	0	1,067	0.00%
2023/12/06	2	64.55	1	64.10	64.00	1	1,064	0.09%
2023/12/05	2	64.55	0	0.00	64.60	2	1,063	0.19%
2023/12/01	3	65.23	0	0.00	65.30	3	1,066	0.28%
2023/11/30	1	66.10	0	0.00	65.90	1	1,057	0.09%
2023/11/29	3	66.27	0	0.00	66.30	3	1,040	0.29%
2023/11/28	0	0.00	10	66.70	66.80	-10	1,037	-0.96%
2023/11/27	1	65.50	1	66.00	65.90	0	1,013	0.00%
2023/11/24	14	66.83	11	66.44	66.80	3	992	0.30%
2023/11/22	1	62.80	0	0.00	63.00	1	859	0.12%
2023/11/20	3	63.70	1	63.40	63.40	2	859	0.23%
2023/11/17	3	62.33	0	0.00	62.50	3	831	0.36%
2023/11/16	1	63.80	5	63.44	63.40	-4	806	-0.50%
2023/11/15	1	57.30	3	60.57	61.30	-2	703	-0.28%
2023/11/14	0	56.90	0	56.90	56.80	0	655	0.00%
2023/11/13	1	56.90	0	0.00	56.80	1	655	0.15%
2023/11/01	0	56.30	0	56.30	56.20	0	707	0.00%
2023/10/27	0	56.80	0	56.80	56.40	0	715	0.00%
2023/10/26	0	57.00	0	57.00	56.60	0	729	0.00%
2023/10/24	0	57.80	0	57.80	57.50	0	735	0.00%
2023/10/04	0.1	57.74	3	57.60	57.80	-3	853	-0.35%
2023/10/02	2	58.80	2	58.50	58.70	0	890	0.00%
2023/09/27	5	60.49	0	59.80	59.30	5	898	0.56%
2023/09/25	0	61.10	0	61.10	60.70	0	884	0.00%
2023/09/20	0	0.00	1	62.40	62.10	-1	901	-0.11%
2023/09/11	5	61.14	0	0.00	61.10	5	975	0.51%
2023/09/08	0	61.80	4	61.70	61.50	-4	998	-0.40%
2023/09/06	6	63.40	0	0.00	63.50	6	1,069	0.56%
2023/09/01	1	63.00	0	0.00	63.10	1	1,134	0.09%
2023/08/29	0	61.20	0	61.20	61.50	0	1,334	0.00%
2023/08/28	0	61.30	4	60.90	60.90	-4	1,343	-0.30%
2023/08/25	3	62.10	1	61.60	61.80	2	1,351	0.15%
2023/08/24	0	0.00	2	61.40	61.50	-2	1,367	-0.15%
2023/08/23	5	62.40	0	62.70	62.30	5	1,374	0.36%
2023/08/22	0	63.20	1	63.00	62.80	-1	1,383	-0.07%
2023/08/18	0	63.10	0	0.00	63.00	0	1,395	0.00%
2023/08/17	0	63.50	0	63.50	64.00	0	1,404	0.00%
2023/08/16	0	63.60	0	63.60	63.50	0	1,413	0.00%
2023/08/14	0	64.80	0	64.60	63.90	0	1,427	0.00%
2023/08/09	0	0.00	2	68.00	68.00	-2	1,441	-0.14%
2023/08/08	0	66.50	0	66.60	66.30	0	1,441	0.00%
2023/08/04	0	67.30	0	67.30	67.10	0	1,461	0.00%
2023/08/02	0	67.50	0	67.70	66.60	0	1,479	0.00%
2023/08/01	0	68.50	0	68.10	67.30	0	1,519	0.00%
2023/07/31	1	67.70	0	0.00	67.60	1	1,561	0.06%
2023/07/25	2	67.45	0	68.30	67.60	2	1,570	0.13%
2023/07/24	0	0.00	1	68.10	68.00	-1	1,561	-0.06%
2023/07/21	1	66.81	0	68.20	66.90	1	1,540	0.06%
2023/07/20	0	68.10	0	68.10	68.10	0	1,542	0.00%
2023/07/19	0	68.90	20	67.60	67.80	-20	1,541	-1.30%
2023/07/18	2	68.70	0	69.30	68.50	2	1,542	0.13%
2023/07/17	0	69.00	0	69.00	69.60	0	1,542	0.00%
2023/07/14	1	68.90	0	69.30	69.00	1	1,555	0.06%
2023/07/13	0	70.00	0	69.55	69.00	0	1,578	0.00%
2023/07/12	0	69.20	0	69.20	69.00	0	1,588	0.00%
2023/07/11	0	69.20	0	69.20	68.70	0	1,626	0.00%
2023/07/10	1	69.80	0	70.00	68.70	1	1,621	0.06%
2023/07/07	6	70.48	1	70.50	70.40	5	1,594	0.31%
2023/07/06	3	72.30	2	72.21	72.10	1	1,573	0.06%
2023/07/04	0	73.20	0	73.20	73.10	0	1,549	0.00%
2023/06/29	2	73.00	0	73.80	72.80	2	1,548	0.13%
2023/06/28	0	73.61	1	73.60	73.50	-1	1,520	-0.06%
2023/06/27	2	73.35	0	74.20	73.10	2	1,520	0.13%
2023/06/26	0	74.40	0	74.40	74.30	0	1,496	0.00%
2023/06/21	0	74.80	0	74.80	74.60	0	1,495	0.00%
2023/06/20	1	74.60	0	74.70	74.80	1	1,490	0.07%
2023/06/19	0	74.30	1	74.90	74.20	-1	1,474	-0.07%
2023/06/16	2	74.45	3	74.50	74.40	-1	1,455	-0.07%
2023/06/15	0	76.00	0	76.00	75.00	0	1,440	0.00%
2023/06/14	3	75.60	1	75.70	75.60	2	1,430	0.14%
2023/06/13	2	76.25	3	76.50	76.20	-1	1,420	-0.07%
2023/06/12	0	74.80	0	74.80	75.70	0	1,365	0.00%
2023/06/09	4	74.48	2	74.60	74.80	2	1,345	0.15%
2023/06/08	1	75.10	3	74.80	74.50	-2	1,340	-0.15%
2023/06/07	2	75.60	0	76.20	75.60	2	1,353	0.15%
2023/06/06	5	77.58	1	76.20	76.70	4	1,323	0.30%
2023/06/05	0	77.79	4	77.18	79.80	-4	1,248	-0.32%
2023/06/02	1	74.20	0	74.60	74.30	1	1,157	0.09%
2023/06/01	0	73.90	2	74.15	74.50	-2	1,154	-0.17%
2023/05/31	2	73.35	0	73.50	73.50	2	1,144	0.17%
2023/05/30	0	0.00	1	73.10	73.30	-1	1,142	-0.09%
2023/05/29	2	75.50	1	76.10	75.40	1	1,138	0.09%
2023/05/26	0	75.80	0	75.70	74.40	0	1,118	0.00%
2023/05/25	0	75.60	0	75.60	75.30	0	1,113	0.00%
2023/05/24	0	76.00	0	76.00	75.60	0	1,114	0.00%
2023/05/23	0	76.50	0	76.50	76.40	0	1,113	0.00%
2023/05/17	0	0.00	8	74.55	74.50	-8	1,143	-0.70%
2023/05/16	0	74.40	0	74.40	74.10	0	1,126	0.00%
2023/05/15	1	73.50	2	73.50	73.40	-1	1,112	-0.09%
2023/05/12	1	74.50	0	0.00	74.40	1	1,110	0.09%
2023/05/11	1	75.10	0	0.00	75.10	1	1,101	0.09%
2023/05/10	1	75.70	0	0.00	76.60	1	1,108	0.09%
2023/05/09	1	76.80	0	77.40	76.50	1	1,111	0.09%
2023/05/08	2	76.90	0	77.20	77.50	2	1,121	0.18%
2023/05/05	4	77.35	0	0.00	77.10	4	1,086	0.37%
2023/05/04	0	78.60	0	78.60	78.80	0	1,070	0.00%
2023/05/02	0	80.50	0	0.00	79.90	0	1,088	0.00%
2023/04/28	0	80.60	0	0.00	79.50	0	1,095	0.00%
2023/04/25	1	78.90	0	79.10	78.90	1	1,108	0.09%
2023/04/24	10	80.60	0	0.00	80.50	10	1,119	0.89%
2023/04/21	1	81.10	0	0.00	80.80	1	1,124	0.09%
2023/04/20	1	81.60	0	0.00	81.60	1	1,128	0.09%
2023/04/19	1	82.80	0	0.00	82.20	1	1,145	0.09%
2023/04/18	0	0.00	4	83.93	83.80	-4	1,206	-0.33%
2023/04/17	2	82.80	0	0.00	82.70	2	1,217	0.16%
2023/04/14	1	83.90	2	83.75	83.80	-1	1,240	-0.08%
2023/04/13	1	82.40	3	82.20	82.60	-2	1,215	-0.16%
2023/04/12	0	0.00	2	82.65	83.00	-2	1,230	-0.16%
2023/04/11	0	0.00	1	83.10	83.00	-1	1,234	-0.08%
2023/04/10	1	82.70	0	0.00	82.90	1	1,243	0.08%
2023/04/06	1	81.30	1	81.90	82.20	0	1,246	0.00%
2023/03/31	2	82.00	0	0.00	82.00	2	1,256	0.16%
2023/03/24	0	0.00	1	83.50	83.40	-1	1,335	-0.07%
2023/03/21	0	0.00	1	82.80	82.10	-1	1,456	-0.07%
2023/03/20	0	0.00	25	81.90	82.10	-25	1,465	-1.71%
2023/03/17	0	81.20	0	0.00	82.00	0	1,463	0.00%
2023/03/16	20	80.18	0	0.00	79.90	20	1,465	1.36%
2023/03/15	6	82.00	0	0.00	81.40	6	1,464	0.41%
2023/03/14	2	81.60	0	0.00	81.80	2	1,487	0.13%
2023/03/13	3	81.73	0	0.00	82.40	3	1,502	0.20%
2023/03/10	4	82.58	0	0.00	82.40	4	1,505	0.27%
2023/03/09	2	84.70	0	0.00	84.60	2	1,517	0.13%
2023/03/08	1	84.10	0	0.00	84.30	1	1,539	0.06%
2023/03/06	4	85.50	21	85.59	85.50	-17	1,540	-1.10%
2023/03/03	6	84.60	0	0.00	84.50	6	1,548	0.39%
2023/03/02	5	83.90	0	0.00	84.10	5	1,555	0.32%
2023/03/01	11	84.69	0	0.00	84.50	11	1,559	0.71%
2023/02/24	1	86.20	0	0.00	86.50	1	1,575	0.06%
2023/02/22	1	86.10	0	0.00	86.30	1	1,694	0.06%
2023/02/21	0	0.00	3	86.73	86.80	-3	1,730	-0.17%
2023/02/20	3	85.80	1	86.20	86.10	2	1,748	0.11%
2023/02/17	1	85.60	1	86.10	86.80	0	1,749	0.00%
2023/02/16	0	0.00	3	86.43	86.90	-3	1,737	-0.17%
2023/02/15	1	84.70	0	0.00	84.60	1	1,754	0.06%
2023/02/10	1	85.60	70	85.53	84.70	-69	1,869	-3.69%
2023/02/09	1	86.30	0	0.00	86.20	1	1,991	0.05%
2023/02/08	0	0.00	13	86.85	87.00	-13	2,073	-0.63%
2023/02/07	2	85.50	0	0.00	85.60	2	2,161	0.09%
2023/02/06	1	85.90	5	85.98	86.50	-4	2,175	-0.18%
2023/02/03	7	84.81	0	0.00	84.60	7	2,158	0.32%
2023/02/02	0	0.00	1	85.60	85.50	-1	2,153	-0.05%
2023/02/01	18	84.53	0	0.00	85.10	18	2,140	0.84%
2023/01/31	4	84.10	4	84.40	85.00	0	2,127	0.00%
2023/01/30	0	0.00	1	83.10	83.40	-1	2,112	-0.05%
2023/01/17	4	82.20	0	0.00	82.10	4	2,120	0.19%
2023/01/16	13	81.95	0	0.00	81.70	13	2,139	0.61%
2023/01/13	19	81.83	1	82.30	81.50	18	2,163	0.83%
2023/01/12	10	81.64	0	0.00	81.30	10	2,209	0.45%
2023/01/10	1	83.20	1	84.00	82.90	0	2,256	0.00%
2023/01/09	7	83.56	1	84.10	83.80	6	2,275	0.26%
2023/01/06	5	81.98	0	0.00	83.90	5	2,282	0.22%
2023/01/05	6	85.72	1	85.90	85.60	5	2,227	0.22%
2023/01/04	5	86.04	10	85.90	86.00	-5	2,202	-0.23%
2023/01/03	2	86.75	0	0.00	87.80	2	2,204	0.09%
2022/12/30	2	87.75	0	0.00	88.00	2	2,266	0.09%
2022/12/29	0	89.30	0	89.30	89.60	0	2,264	0.00%
2022/12/28	4	90.33	0	0.00	89.30	4	2,275	0.18%
2022/12/21	0	92.00	2.4	92.59	93.40	-2.4	2,428	-0.10%
2022/12/20	1	94.00	0	0.00	93.30	1	2,459	0.04%
2022/12/19	0	0.00	0.1	94.50	94.30	-0.1	2,471	0.00%
2022/12/16	0	0.00	4	92.65	94.90	-4	2,579	-0.16%
2022/12/15	0	94.90	0	94.90	93.50	0	2,550	0.00%
2022/12/14	0	0.00	28	93.53	95.60	-28	2,512	-1.11%
2022/12/07	0	0.00	1	90.70	90.50	-1	2,432	-0.04%
2022/12/06	0	91.70	2	91.30	91.70	-2	2,420	-0.08%
2022/12/05	2	91.50	2	91.85	92.00	0	2,397	0.00%
2022/12/02	3	91.07	3	91.13	91.30	0	2,384	0.00%
2022/12/01	0	0.00	43	91.04	90.90	-43	2,370	-1.81%
2022/11/30	1	87.20	4	88.15	88.90	-3	2,329	-0.13%
2022/11/29	22	86.53	1	87.00	87.10	21	2,317	0.91%
2022/11/28	16	86.80	0	0.00	86.50	16	2,295	0.70%
2022/11/25	3	87.33	1	88.70	86.80	2	2,290	0.09%
2022/11/23	5	87.62	2	88.15	87.50	3	2,266	0.13%
2022/11/22	6	87.88	0	0.00	88.20	6	2,255	0.27%
2022/11/21	5	90.16	4	90.48	89.60	1	2,244	0.04%
2022/11/18	3	91.33	13	91.98	92.10	-10	2,206	-0.45%
2022/11/17	1	89.40	2	89.10	89.20	-1	2,153	-0.05%
2022/11/16	1	87.90	1	88.70	87.50	0	2,132	0.00%
2022/11/15	1	87.60	13	87.48	87.80	-12	2,185	-0.55%
2022/11/14	2	87.10	2	87.50	87.60	0	2,285	0.00%
2022/11/11	13	87.02	0	0.00	86.70	13	2,271	0.57%
2022/11/10	0	0.00	1	87.00	87.40	-1	2,225	-0.04%
2022/11/09	1	86.60	1	87.60	87.00	0	2,211	0.00%
2022/11/08	1	87.10	3	87.37	87.00	-2	2,183	-0.09%
2022/11/07	6	86.43	11	86.33	85.70	-5	2,137	-0.23%
2022/11/04	5	83.88	0	0.00	85.00	5	2,025	0.25%
2022/11/03	1	84.10	6	83.60	85.70	-5	1,940	-0.26%
2022/11/02	5	80.84	4	80.08	80.30	1	1,823	0.05%
2022/11/01	14	77.50	0	0.00	77.50	14	1,803	0.78%
2022/10/28	3	78.60	0	0.00	77.90	3	1,789	0.17%
2022/10/27	1	80.20	2	80.30	80.20	-1	1,778	-0.06%
2022/10/26	3	79.73	0	0.00	79.10	3	1,782	0.17%
2022/10/25	3	81.33	0	0.00	80.50	3	1,768	0.17%
2022/10/24	1	82.00	0	0.00	82.00	1	1,762	0.06%
2022/10/21	12	81.63	1	82.60	81.60	11	1,741	0.63%
2022/10/20	1	81.60	3	82.80	82.10	-2	1,712	-0.12%
2022/10/19	5	84.40	7	84.17	83.90	-2	1,658	-0.12%
2022/10/18	2	80.95	4	82.00	82.70	-2	1,591	-0.13%
2022/10/17	3	79.03	1	80.00	80.30	2	1,565	0.13%
2022/10/13	0	78.52	0	0.00	76.70	0	1,501	0.00%
2022/10/12	0	0.00	3	79.60	79.60	-3	1,480	-0.20%
2022/10/11	3	80.00	1	81.50	79.60	2	1,466	0.14%
2022/10/07	0	0.00	3	84.00	84.70	-3	1,428	-0.21%
2022/10/06	1	82.30	2	82.95	82.80	-1	1,358	-0.07%
2022/10/05	0	0.00	5	81.44	81.80	-5	1,349	-0.37%
2022/10/04	1	82.30	2	81.15	81.70	-1	1,348	-0.07%
2022/10/03	1	79.70	5	77.54	79.50	-4	1,340	-0.30%
2022/09/30	6	74.03	0	0.00	76.60	6	1,317	0.46%
2022/09/29	5	76.18	0	0.00	76.00	5	1,305	0.38%
2022/09/28	2	77.00	0	0.00	74.80	2	1,294	0.15%
2022/09/27	0	82.30	0	82.30	82.30	0	1,232	0.00%
2022/09/26	1	80.00	0	0.00	79.10	1	1,199	0.08%
2022/09/23	2	82.90	6	83.65	82.00	-4	1,180	-0.34%
2022/09/22	1	79.40	1	79.80	79.50	0	1,072	0.00%
2022/09/21	1	79.40	1	79.80	79.30	0	1,075	0.00%
2022/09/19	1	79.30	0	0.00	79.00	1	1,077	0.09%
2022/09/15	0	0.00	1	81.80	81.20	-1	1,071	-0.09%
2022/09/14	0	0.00	0	80.60	80.30	0	1,078	0.00%
2022/09/13	0	0.00	2	81.20	81.30	-2	1,077	-0.19%
2022/09/08	0	0.00	2	79.45	80.20	-2	1,102	-0.18%
2022/09/06	0	0.00	1.1	79.10	78.10	-1.1	1,123	-0.10%
2022/09/02	1	80.30	1	80.70	80.00	0	1,111	0.00%
2022/08/30	2	80.20	0	0.00	80.30	2	1,099	0.18%
2022/08/29	1	79.40	0	0.00	79.20	1	1,092	0.09%
2022/08/26	0	0.00	2	82.10	81.50	-2	1,090	-0.18%
2022/08/23	1	80.20	0	81.40	81.50	1	1,097	0.09%
2022/08/16	0	0.00	1	76.80	77.10	-1	932	-0.11%
2022/08/15	2	77.90	0	0.00	77.50	2	923	0.22%
2022/08/11	0	0.00	1	74.80	76.60	-1	904	-0.11%
2022/08/08	1	74.20	0	0.00	74.10	1	902	0.11%
2022/08/05	0	0.00	5	75.50	75.80	-5	906	-0.55%
2022/08/04	0	0.00	0.1	74.40	74.60	-0.1	940	-0.01%
2022/08/03	0	0.00	0.1	75.58	74.90	-0.1	962	-0.01%
2022/08/02	1	75.00	0	0.00	75.00	1	998	0.10%
2022/07/29	0.1	78.70	0	0.00	78.10	0.1	1,007	0.00%
2022/07/22	0	77.00	0	0.00	76.60	0	997	0.00%
2022/07/18	0.1	75.60	0	0.00	75.70	0.1	1,010	0.00%
2022/07/15	0.1	75.60	0	0.00	75.40	0.1	1,016	0.00%
2022/07/14	3.1	75.37	1	73.60	75.60	2.1	1,016	0.21%
2022/07/12	2	72.35	1	72.20	71.80	1	1,004	0.10%
2022/07/11	3	74.37	2	74.65	74.50	1	991	0.10%
2022/07/08	1	73.60	0	0.00	72.50	1	979	0.10%
2022/07/07	2	71.85	0	0.00	72.10	2	970	0.21%
2022/07/06	2	72.65	1	73.70	71.00	1	953	0.10%
2022/07/05	2	74.20	0	0.00	72.60	2	950	0.21%
2022/07/04	5	73.16	2	72.80	71.90	3	946	0.32%
2022/07/01	1	72.80	0	0.00	72.10	1	953	0.10%
2022/06/30	2	76.65	0	0.00	76.50	2	941	0.21%
2022/06/22	6	76.12	0	0.00	75.90	6	986	0.61%
2022/06/20	1	78.60	0	0.00	77.50	1	981	0.10%
2022/06/16	6	81.80	0	0.00	80.50	6	975	0.62%
2022/06/13	1	85.00	0	0.00	85.00	1	969	0.10%
2022/06/02	0	0.00	10	88.86	88.50	-10	1,083	-0.93%
2022/06/01	1	89.60	1.3	88.52	88.10	-0.3	1,104	-0.03%
2022/05/27	15	89.27	5	89.00	89.00	10	1,018	0.98%
2022/05/26	0.1	88.80	0	0.00	89.00	0.1	1,017	0.00%
2022/05/18	0	0.00	28	84.71	84.50	-28	1,075	-2.60%
2022/05/17	1.1	83.41	2	84.00	84.00	-1	1,070	-0.09%
2022/05/13	0	0.00	8	81.35	82.20	-8	1,063	-0.75%
2022/05/12	15	80.97	0	0.00	80.60	15	1,057	1.42%
2022/05/11	16	84.15	0	0.00	83.40	16	1,045	1.53%
2022/05/10	15	86.45	1	86.00	86.50	14	1,023	1.37%
2022/05/09	7	90.50	0	0.00	89.90	7	988	0.71%
2022/05/06	2	92.00	0	0.00	92.40	2	972	0.21%
2022/05/03	1	91.40	3	92.40	93.00	-2	987	-0.20%
2022/04/28	3	91.80	0	0.00	91.90	3	1,002	0.30%
2022/04/27	2	91.30	0	0.00	91.70	2	1,005	0.20%
2022/04/26	0	0.00	1	93.80	93.40	-1	1,004	-0.10%
2022/04/25	1	93.10	0	0.00	92.40	1	1,007	0.10%
2022/04/19	0	0.00	1	95.40	96.20	-1	1,037	-0.10%
2022/04/18	0	0.00	1	93.80	93.90	-1	1,034	-0.10%
2022/04/15	0	0.00	1	93.40	93.50	-1	1,044	-0.10%
2022/04/14	2	94.60	2	94.50	94.20	0	1,070	0.00%
2022/04/11	2	94.05	0	0.00	92.80	2	1,164	0.17%
2022/04/08	1	96.20	0	0.00	95.80	1	1,162	0.09%
2022/04/06	1	96.40	1	96.90	97.30	0	1,149	0.00%
2022/04/01	1.1	95.29	2	96.40	97.50	-1	1,151	-0.08%
2022/03/31	1.1	96.31	0	0.00	95.90	1.1	1,155	0.09%
2022/03/30	0	0.00	3	96.90	97.00	-3	1,162	-0.26%
2022/03/29	2	95.30	1	96.10	95.00	1	1,148	0.09%
2022/03/28	1	95.20	0	0.00	95.50	1	1,166	0.09%
2022/03/25	1	96.60	0	0.00	95.80	1	1,217	0.08%
2022/03/22	0	0.00	5	95.14	95.90	-5	1,244	-0.40%
2022/03/18	0	0.00	1	93.70	93.10	-1	1,230	-0.08%
2022/03/17	5	93.30	1	92.20	93.80	4	1,242	0.32%
2022/03/15	2	90.25	1	90.90	90.20	1	1,261	0.08%
2022/03/14	1	92.10	0	0.00	92.30	1	1,249	0.08%
2022/03/08	1	94.40	1	92.60	94.10	0	1,259	0.00%
2022/03/07	1	90.80	2	91.25	91.50	-1	1,247	-0.08%
2022/02/25	1	90.20	0	0.00	90.00	1	1,244	0.08%
2022/02/24	2	89.90	0	0.00	89.60	2	1,226	0.16%
2022/02/21	1	93.20	0	0.00	93.10	1	1,249	0.08%
2022/02/14	1	92.90	1	93.30	93.10	0	1,314	0.00%
2022/02/11	2	95.80	0	0.00	95.10	2	1,314	0.15%
2022/02/10	0	0.00	2	98.80	98.50	-2	1,315	-0.15%
2022/02/07	0	0.00	1	97.50	97.10	-1	1,394	-0.07%
2022/01/26	1	95.40	0	0.00	95.10	1	1,414	0.07%
2022/01/25	1	96.40	0	0.00	95.80	1	1,435	0.07%
2022/01/24	1	96.70	0	0.00	96.60	1	1,433	0.07%
2022/01/19	1	99.50	0	0.00	99.40	1	1,460	0.07%
2022/01/17	1	99.00	1	100.50	100.50	0	1,459	0.00%
2022/01/14	3	98.30	0	0.00	98.30	3	1,460	0.21%
2022/01/13	1.4	101.14	0	0.00	100.50	1.4	1,437	0.10%
2022/01/06	2	104.75	3	105.50	105.00	-1	1,416	-0.07%
2022/01/05	1	103.50	1	104.50	103.00	0	1,361	0.00%
2022/01/04	0	0.00	1	102.00	102.00	-1	1,334	-0.07%
2022/01/03	1	101.50	0	0.00	101.50	1	1,336	0.07%
2021/12/30	0	0.00	1	102.00	102.00	-1	1,329	-0.08%
2021/12/29	0	0.00	0.1	102.50	102.00	-0.1	1,336	0.00%
2021/12/28	1	102.50	0	103.06	102.00	1	1,327	0.07%
2021/12/27	1	102.00	0	0.00	102.50	1	1,330	0.08%
2021/12/24	0	0.00	1	102.00	103.50	-1	1,327	-0.08%
2021/12/23	0	0.00	0.1	103.00	102.50	-0.1	1,322	0.00%
2021/12/22	1	104.00	0	0.00	102.50	1	1,334	0.07%
2021/12/21	0	0.00	5	106.00	105.00	-5	1,320	-0.38%
2021/12/20	0	0.00	1	103.50	105.00	-1	1,266	-0.08%
2021/12/17	2	102.25	2	103.00	103.50	0	1,249	0.00%
2021/12/16	0	0.00	1	102.50	103.50	-1	1,242	-0.08%
2021/12/14	2	100.50	0	0.00	100.50	2	1,236	0.16%
2021/12/13	4	101.63	0	0.00	101.00	4	1,231	0.32%
2021/12/10	2	103.50	0.1	103.50	104.00	2	1,224	0.16%
2021/12/09	3.1	104.17	3	104.67	103.50	0.1	1,231	0.00%
2021/12/08	0	0.00	1	103.00	102.50	-1	1,214	-0.08%
2021/12/06	2	102.00	0	0.00	101.50	2	1,218	0.16%
2021/12/03	1	104.50	0	0.00	104.50	1	1,209	0.08%
2021/12/02	1	104.00	3	104.33	104.50	-2	1,218	-0.16%
2021/12/01	0	0.00	6.6	103.28	104.50	-6.6	1,199	-0.55%
2021/11/30	0	0.00	0.4	101.00	99.60	-0.4	1,173	-0.03%
2021/11/29	1	98.10	0	99.60	98.70	1	1,177	0.08%
2021/11/25	2	101.51	1	103.00	101.00	1	1,179	0.09%
2021/11/24	1	100.50	0	0.00	101.00	1	1,168	0.09%
2021/11/23	1	101.50	0	0.00	101.50	1	1,166	0.09%
2021/11/22	1	102.00	1	103.50	103.50	0	1,165	0.00%
2021/11/19	6	103.42	3	105.67	103.50	3	1,161	0.26%
2021/11/18	2	101.75	0	0.00	101.50	2	1,121	0.18%
2021/11/17	2	102.75	5	103.00	102.00	-3	1,121	-0.27%
2021/11/16	0	0.00	5	101.90	102.00	-5	1,123	-0.45%
2021/11/15	0	0.00	1	102.00	102.50	-1	1,133	-0.09%
2021/11/12	0	0.00	1	101.00	101.00	-1	1,142	-0.09%
2021/11/11	1	100.00	1	101.00	99.90	0	1,160	0.00%
2021/11/10	1	99.40	0	0.00	99.50	1	1,187	0.08%
2021/11/09	1	99.80	0	0.00	100.00	1	1,220	0.08%
2021/11/08	0	0.00	9	99.68	101.50	-9	1,306	-0.69%
2021/11/05	1	96.80	0	0.00	97.70	1	1,292	0.08%
2021/11/04	3	99.33	0	0.00	98.50	3	1,300	0.23%
2021/11/03	0	99.40	0	0.00	98.20	0	1,304	0.00%
2021/11/02	0	0.00	0	98.40	98.00	0	1,292	0.00%
2021/11/01	0	0.00	3	98.40	97.80	-3	1,283	-0.23%
2021/10/29	3	96.80	1	96.80	97.10	2	1,294	0.15%
2021/10/28	8	98.74	7	98.50	98.60	1	1,288	0.08%
2021/10/27	0	0.00	2	96.30	96.40	-2	1,304	-0.15%
2021/10/20	7	94.39	0	0.00	94.10	7	1,450	0.48%
2021/10/19	0	95.10	5	95.00	94.00	-5	1,472	-0.34%
2021/10/08	6	95.03	0	0.00	94.70	6	1,741	0.34%
2021/10/01	0	0.00	1	92.30	92.30	-1	2,071	-0.05%
2021/09/28	0.2	98.20	1	99.30	97.90	-0.8	2,194	-0.04%
2021/09/24	10	99.95	0	0.00	99.80	10	2,338	0.43%
2021/09/23	1	99.40	0	0.00	98.60	1	2,605	0.04%
2021/09/22	1	99.00	1	98.30	98.30	0	2,927	0.00%
2021/09/17	0	0.00	1	100.00	101.50	-1	2,959	-0.03%
2021/09/16	2	99.70	2.2	100.64	100.50	-0.1	3,004	0.00%
2021/09/15	1	99.60	0	0.00	99.30	1	3,067	0.03%
2021/09/14	2	100.50	0	0.00	100.50	2	3,104	0.06%
2021/09/13	1	101.00	0	0.00	100.00	1	3,156	0.03%
2021/09/10	2	101.75	0	0.00	102.00	2	3,188	0.06%
2021/09/09	1	102.00	0	0.00	101.50	1	3,259	0.03%
2021/09/08	4	102.00	1	100.50	100.50	3	3,294	0.09%
2021/09/07	0	0.00	1	104.00	103.50	-1	3,305	-0.03%
2021/09/06	0	0.00	1	106.50	106.00	-1	3,315	-0.03%
2021/08/30	1	108.50	0	0.00	108.00	1	3,502	0.03%
2021/08/26	6	107.00	0	0.00	107.50	6	3,560	0.17%
2021/08/25	0	109.00	1	109.00	109.00	-1	3,711	-0.03%
2021/08/24	0	108.50	0	0.00	108.00	0	3,832	0.00%
2021/08/23	1	106.50	0	0.00	106.50	1	3,861	0.03%
2021/08/19	2	102.00	0	0.00	101.50	2	3,890	0.05%
2021/08/17	0	105.50	0	0.00	104.00	0	3,907	0.00%
2021/08/13	0	0.00	5	112.30	112.00	-5	3,897	-0.13%
2021/08/12	2	113.75	1	114.50	114.00	1	3,876	0.03%
2021/08/11	2	107.00	0	0.00	106.50	2	3,793	0.05%
2021/08/09	1	112.00	0	0.00	110.00	1	3,824	0.03%
2021/08/06	0	0.00	1	115.00	114.00	-1	3,838	-0.03%
2021/08/04	1	114.00	0	0.00	113.50	1	4,000	0.02%
2021/08/02	1	113.50	10	112.50	113.50	-9	4,094	-0.22%
2021/07/30	1	116.50	1	117.50	116.50	0	4,069	0.00%
2021/07/29	1	118.50	0	0.00	118.50	1	4,076	0.02%
2021/07/28	0	0.00	7	116.07	118.00	-7	4,088	-0.17%
2021/07/27	0	0.00	4	120.50	120.00	-4	4,106	-0.10%
2021/07/26	8	122.75	0	0.00	124.00	8	4,110	0.19%
2021/07/22	4	122.00	1	123.50	123.00	3	4,128	0.07%
2021/07/21	0	119.00	0	0.00	117.00	0	4,135	0.00%
2021/07/20	3	119.00	0	0.00	118.50	3	4,137	0.07%
2021/07/19	1	122.50	0	122.50	122.00	1	4,137	0.02%
2021/07/16	0	0.00	0.2	123.50	123.50	-0.2	4,234	0.00%
2021/07/15	2	123.00	2	124.75	123.00	0	4,344	0.00%
2021/07/14	2	128.50	3	128.83	128.00	-1	4,392	-0.02%
2021/07/09	0	0.00	2	121.50	121.50	-2	4,396	-0.05%
2021/07/08	2	124.50	0	0.00	123.00	2	4,414	0.05%
2021/07/06	0	125.00	1	125.00	122.00	-1	4,404	-0.02%
2021/07/05	1	125.50	0	0.00	125.50	1	4,371	0.02%
2021/07/02	2	122.00	0	0.00	122.00	2	4,331	0.05%
2021/07/01	2	125.50	12	127.88	121.50	-10	4,310	-0.23%
2021/06/30	4.1	124.12	6	123.08	123.50	-1.9	4,217	-0.05%
2021/06/29	5	122.00	6	122.83	123.50	-1	3,980	-0.03%
2021/06/28	1	112.00	2	113.00	112.50	-1	3,692	-0.03%
2021/06/24	3	113.66	5	112.30	111.00	-2	3,697	-0.05%
2021/06/23	1	110.00	1	110.00	110.00	0	3,667	0.00%
2021/06/22	1	109.50	3	105.50	108.50	-2	3,669	-0.05%
2021/06/21	0	0.00	2	105.50	105.50	-2	3,627	-0.06%
2021/06/18	4	106.88	14	107.96	108.50	-10	3,677	-0.27%
2021/06/17	2	107.50	7	105.50	106.50	-5	3,636	-0.14%
2021/06/11	2	105.75	2	105.00	105.50	0	3,689	0.00%
2021/06/10	2	105.00	0	0.00	105.00	2	3,790	0.05%
2021/06/09	0	0.00	2	103.50	103.50	-2	3,819	-0.05%
2021/06/08	11	105.18	2	104.25	104.00	9	3,912	0.23%
2021/06/07	0	0.00	3	107.50	108.00	-3	3,962	-0.08%
2021/06/04	0	0.00	1	103.00	102.50	-1	4,095	-0.02%
2021/06/03	0	104.00	1	103.00	103.00	-1	4,345	-0.02%
2021/06/02	6	104.92	4	103.00	104.00	2	4,383	0.05%
2021/06/01	0	0.00	16	105.22	108.00	-16	4,304	-0.37%
2021/05/31	7	99.61	5	99.76	98.40	2	4,251	0.05%
2021/05/28	4	98.45	0	0.00	97.50	4	4,222	0.09%
2021/05/27	1	100.00	0	0.00	100.00	1	4,226	0.02%
2021/05/26	3	99.93	3	100.57	101.00	0	4,226	0.00%
2021/05/25	4	100.00	0	0.00	99.10	4	4,220	0.09%
2021/05/24	2	96.60	0	0.00	98.10	2	4,214	0.05%
2021/05/21	1	95.00	1	94.10	94.90	0	4,210	0.00%
2021/05/19	4	94.43	5	94.24	94.60	-1	4,217	-0.02%
2021/05/18	5	92.52	2	91.70	96.00	3	4,219	0.07%
2021/05/17	4	88.08	2	89.90	89.10	2	4,222	0.05%
2021/05/14	4	94.98	0	0.00	93.50	4	4,194	0.10%
2021/05/13	3	90.87	2	94.55	93.50	1	4,154	0.02%
2021/05/12	1	97.10	0	0.00	92.30	1	4,101	0.02%
2021/05/11	10	108.00	0	0.00	102.50	10	3,983	0.25%
2021/05/10	1	113.50	0	0.00	113.00	1	3,907	0.03%
2021/05/04	0	0.00	2	119.00	116.00	-2	3,955	-0.05%
2021/05/03	0	0.00	1	123.50	121.00	-1	3,921	-0.03%
2021/04/29	0	0.00	2.1	123.79	123.50	-2.1	3,922	-0.05%
2021/04/28	1	125.50	0	0.00	127.00	1	3,919	0.03%
2021/04/27	2	128.00	2	126.25	127.50	0	3,929	0.00%
2021/04/26	1	122.50	1	122.00	122.50	0	3,878	0.00%
2021/04/22	1	127.00	1	130.00	123.00	0	3,950	0.00%
2021/04/21	0	0.00	7	131.14	128.00	-7	4,004	-0.17%
2021/04/20	3	135.67	13	133.88	136.00	-10	3,898	-0.26%
2021/04/19	1	131.00	8	130.56	134.00	-7	3,783	-0.18%
2021/04/16	6.1	125.16	3	125.00	125.00	3.1	3,581	0.09%
2021/04/13	0.1	122.50	0	0.00	121.00	0.1	3,775	0.00%
2021/04/12	3	120.00	1	120.00	120.00	2	3,879	0.05%
2021/04/09	4	124.50	0	0.00	123.00	4	3,903	0.10%
2021/04/08	5	125.30	0	0.00	125.00	5	3,886	0.13%
2021/04/07	0	0.00	2	124.75	124.00	-2	3,884	-0.05%
2021/04/06	1	123.50	1	123.50	124.00	0	3,883	0.00%
2021/04/01	6	124.17	0	0.00	123.50	6	3,887	0.15%
2021/03/31	1	125.50	1	125.50	125.50	0	3,869	0.00%
2021/03/30	3	128.83	0	0.00	128.00	3	3,847	0.08%
2021/03/29	0	0.00	1	127.50	127.50	-1	3,781	-0.03%
2021/03/26	1	126.50	0	0.00	126.50	1	3,788	0.03%
2021/03/25	1	129.50	2	127.50	127.50	-1	3,772	-0.03%
2021/03/24	0	0.00	2	126.75	126.00	-2	3,731	-0.05%
2021/03/23	2	129.75	0	0.00	126.50	2	3,721	0.05%
2021/03/22	1	126.00	3	125.67	126.50	-2	3,646	-0.05%
2021/03/19	0	0.00	4	125.63	126.00	-4	3,650	-0.11%
2021/03/18	0.1	126.00	2	126.00	126.00	-1.9	3,640	-0.05%
2021/03/17	2	123.75	1	125.50	124.00	1	3,625	0.03%
2021/03/16	4	125.38	0	0.00	123.00	4	3,601	0.11%
2021/03/15	3	128.00	4	129.50	129.50	-1	3,546	-0.03%
2021/03/12	2	129.25	3	127.33	127.00	-1	3,554	-0.03%
2021/03/11	2	125.75	0	127.00	128.00	2	3,526	0.06%
2021/03/10	3	126.17	5	124.50	127.00	-2	3,451	-0.06%
2021/03/09	1	116.50	21	119.69	123.00	-20	3,259	-0.61%
2021/03/08	4	113.88	7	118.36	114.50	-3	3,061	-0.10%
2021/03/05	1	112.50	4.6	115.83	116.50	-3.6	3,109	-0.12%
2021/03/04	3.1	114.05	0	0.00	112.50	3.1	3,068	0.10%
2021/03/03	2	112.00	0	0.00	113.00	2	3,050	0.07%
2021/03/02	1	113.00	0	0.00	111.50	1	3,106	0.03%
2021/02/25	0	0.00	0.4	113.00	110.50	-0.4	3,081	-0.01%
2021/02/24	1	111.00	0	0.00	110.00	1	3,104	0.03%
2021/02/23	0	112.50	0	0.00	112.00	0	3,110	0.00%
2021/02/22	2	112.00	3.6	111.02	113.00	-1.6	3,100	-0.05%
2021/02/19	1	108.50	3.4	109.16	109.50	-2.4	3,087	-0.08%
2021/02/18	0	0.00	2	110.50	109.50	-2	3,109	-0.06%
2021/02/17	3	109.50	0	0.00	108.50	3	3,109	0.10%
2021/02/05	5	112.50	0	0.00	112.50	5	3,114	0.16%
2021/02/01	0	0.00	2	111.00	111.00	-2	3,285	-0.06%
2021/01/29	1	113.50	0	0.00	112.50	1	3,301	0.03%
2021/01/28	5	116.10	4	115.00	115.50	1	3,295	0.03%
2021/01/27	0.1	118.00	16	117.38	118.50	-15.9	3,314	-0.48%
2021/01/26	3.1	117.34	0	0.00	115.50	3.1	3,302	0.09%
2021/01/25	10	115.55	1	116.50	116.50	9	3,325	0.27%
2021/01/22	11	113.45	0	0.00	115.50	11	3,345	0.33%
2021/01/21	4	112.63	3	112.50	112.00	1	3,336	0.03%
2021/01/20	2	115.00	3	115.00	112.50	-1	3,354	-0.03%
2021/01/19	4	117.88	0	0.00	117.50	4	3,320	0.12%
2021/01/18	2	118.75	2	117.50	119.00	0	3,310	0.00%
2021/01/15	3	122.17	0	0.00	118.50	3	3,295	0.09%
2021/01/14	0	0.00	7.4	122.66	124.50	-7.4	3,177	-0.23%
2021/01/13	3	118.17	1	119.50	119.50	2	3,025	0.07%
2021/01/12	0	0.00	1	118.00	117.50	-1	3,018	-0.03%
2021/01/11	1	118.50	2	119.00	119.00	-1	3,012	-0.03%
2021/01/08	1	117.50	2	120.00	117.50	-1	2,992	-0.03%
2021/01/07	2	119.25	1	119.00	119.00	1	2,966	0.03%
2021/01/06	7	123.79	0.2	124.00	119.50	6.8	2,952	0.23%
2021/01/05	1	119.00	6.1	120.27	121.50	-5.1	2,760	-0.18%
2020/12/31	0	0.00	1	114.50	114.50	-1	2,643	-0.04%
2020/12/29	0	115.00	2	115.00	114.00	-2	2,654	-0.07%
2020/12/28	1	115.50	0	0.00	114.50	1	2,635	0.04%
2020/12/24	0	0.00	1	114.50	113.00	-1	2,621	-0.04%
2020/12/22	1.2	110.90	0	0.00	111.00	1.2	2,664	0.05%
2020/12/18	0	0.00	1	110.50	111.00	-1	2,722	-0.04%
2020/12/16	1	111.00	1	112.00	112.00	0	2,753	0.00%
2020/12/15	4	109.00	1	111.00	109.00	3	2,757	0.11%
2020/12/11	0	113.50	0	0.00	112.50	0	2,815	0.00%
2020/12/10	2	114.25	1	115.00	114.00	1	2,877	0.03%
2020/12/09	0	117.50	0	0.00	116.50	0	2,928	0.00%
2020/12/08	2	118.25	0	0.00	117.50	2	2,883	0.07%
2020/12/07	0	0.00	4.6	117.61	118.50	-4.6	2,859	-0.16%
2020/12/04	2	115.51	1	115.50	115.50	1	2,824	0.04%
2020/12/03	2	117.50	0	0.00	116.50	2	2,823	0.07%
2020/12/02	7	118.00	4	119.00	118.50	3	2,858	0.10%
2020/12/01	7	117.36	2	118.00	118.00	5	2,921	0.17%
2020/11/27	1	115.50	0	0.00	116.00	1	3,064	0.03%
2020/11/26	10	114.50	17.8	114.35	115.00	-7.8	3,599	-0.22%
2020/11/25	0	0.00	1.1	111.55	110.50	-1.1	3,624	-0.03%
2020/11/24	1	112.00	0	0.00	111.50	1	3,761	0.03%
2020/11/23	1	111.50	6	111.59	111.00	-5	3,819	-0.13%
2020/11/20	1	111.50	2	111.50	110.00	-1	3,816	-0.03%
2020/11/18	0	0.00	2	111.00	110.00	-2	3,880	-0.05%
2020/11/16	4	109.63	0	0.00	109.50	4	4,141	0.10%
2020/11/13	7	108.00	0	0.00	108.00	7	4,365	0.16%
2020/11/12	5	109.50	0	0.00	109.50	5	4,444	0.11%
2020/11/10	2	110.75	0.1	111.00	110.00	1.9	4,617	0.04%
2020/11/09	5	111.60	1	112.00	111.00	4	4,731	0.08%
2020/11/06	0	0.00	2	114.50	114.50	-2	4,700	-0.04%
2020/11/04	3	117.33	3	116.33	117.00	0	4,942	0.00%
2020/11/03	2	114.00	0	0.00	115.00	2	5,394	0.04%
2020/11/02	2	111.00	0	0.00	110.50	2	5,623	0.04%
2020/10/28	2	117.00	0	0.00	116.50	2	5,863	0.03%
2020/10/20	0	0.00	1	124.00	123.50	-1	7,316	-0.01%
2020/10/16	1	121.50	0	0.00	121.00	1	8,560	0.01%
2020/10/15	1	122.50	0	0.00	121.50	1	9,069	0.01%
2020/10/14	1	122.00	0	0.00	122.50	1	9,184	0.01%
2020/10/12	1	122.00	2	121.50	122.50	-1	9,860	-0.01%
2020/09/29	2	124.75	0	0.00	125.00	2	10,374	0.02%
2020/09/28	0	0.00	2	124.00	125.00	-2	10,511	-0.02%
2020/09/24	3	125.67	1	124.00	122.50	2	10,775	0.02%
2020/09/22	5	129.80	1	130.50	129.50	4	10,872	0.04%
2020/09/21	4	132.00	0	0.00	130.50	4	10,890	0.04%
2020/09/18	7	133.79	0	0.00	133.50	7	10,911	0.06%
2020/09/17	2	134.75	3	137.00	134.00	-1	10,952	-0.01%
2020/09/16	1	135.00	1	134.50	134.50	0	10,910	0.00%
2020/09/15	3	133.50	11	135.68	134.00	-8	10,929	-0.07%
2020/09/14	2	127.75	2	131.25	131.50	0	10,917	0.00%
2020/09/10	2	132.00	0	0.00	130.50	2	11,090	0.02%
2020/09/09	1	129.00	1	131.00	131.50	0	11,193	0.00%
2020/09/07	4	132.38	2	133.25	131.50	2	11,287	0.02%
2020/09/04	1	130.50	1	135.00	135.00	0	11,405	0.00%
2020/09/03	6	133.42	2	132.00	131.50	4	11,350	0.04%
2020/09/02	4	134.63	2	134.50	134.00	2	11,328	0.02%
2020/09/01	19	139.03	41	137.15	137.50	-22	11,275	-0.20%
2020/08/31	8	130.19	3	130.00	130.00	5	10,796	0.05%
2020/08/28	0	0.00	9	131.28	131.50	-9	10,889	-0.08%
2020/08/27	0	0.00	1	126.00	126.00	-1	10,962	-0.01%
2020/08/26	1	124.00	0	0.00	124.50	1	11,319	0.01%
2020/08/25	0	0.00	4	124.63	126.00	-4	11,620	-0.03%
2020/08/20	1	124.50	3	115.83	116.00	-2	11,894	-0.02%
2020/08/19	12	124.54	4	124.88	122.50	8	11,893	0.07%
2020/08/18	20	129.88	3	129.50	129.00	17	12,032	0.14%
2020/08/17	1	134.50	0	0.00	134.50	1	12,393	0.01%
2020/08/14	0	0.00	4	136.75	135.00	-4	12,593	-0.03%
2020/08/13	3	133.33	21	135.50	133.50	-18	12,455	-0.14%
2020/08/12	1	132.00	6	131.75	132.50	-5	12,325	-0.04%
2020/08/11	2	130.50	0	0.00	131.50	2	12,285	0.02%
2020/08/10	32	131.58	30	131.75	132.00	2	12,368	0.02%
2020/08/07	33	132.14	4	134.00	129.50	29	12,267	0.24%
2020/08/06	18	130.67	25	131.24	133.50	-7	11,784	-0.06%
2020/08/05	1	136.50	1	135.50	136.00	0	11,551	0.00%
2020/08/04	2	132.00	1	134.00	135.50	1	11,474	0.01%
2020/08/03	2	136.50	0	0.00	133.50	2	11,398	0.02%
2020/07/31	13	137.08	4	137.50	137.50	9	11,367	0.08%
2020/07/30	2	131.00	1	131.00	132.00	1	11,039	0.01%
2020/07/29	9	130.33	8	132.00	131.00	1	10,973	0.01%
2020/07/28	4	136.25	3	130.50	128.50	1	10,858	0.01%
2020/07/27	13	138.35	24	137.06	134.50	-11	10,603	-0.10%
2020/07/24	14	137.89	13	139.00	134.00	1	10,429	0.01%
2020/07/23	25	138.72	51	138.50	139.50	-26	10,057	-0.26%
2020/07/22	41	134.82	24	137.29	136.50	17	9,822	0.17%
2020/07/21	13	128.77	25	126.44	130.00	-12	8,920	-0.13%
2020/07/20	0	0.00	1	117.50	118.50	-1	8,419	-0.01%
2020/07/17	5	121.90	2	120.00	118.00	3	8,331	0.04%
2020/07/16	2	119.75	8	119.94	122.00	-6	8,114	-0.07%
2020/07/15	3	115.50	18	116.64	115.50	-15	7,685	-0.20%
2020/07/14	14	113.93	18	114.72	112.50	-4	7,591	-0.05%
2020/07/13	13	116.77	101	115.02	117.50	-88	7,548	-1.17%	大賣/
2020/07/10	5	112.60	0	0.00	111.50	5	7,434	0.07%
2020/07/09	1	115.50	1	115.50	115.00	0	7,393	0.00%
2020/07/08	5	116.70	0	0.00	116.50	5	7,346	0.07%
2020/07/07	6	119.75	2	116.00	115.00	4	7,287	0.05%
2020/07/06	3	120.83	1	120.50	119.50	2	7,182	0.03%
2020/07/03	2	119.25	24	118.54	120.00	-22	7,072	-0.31%
2020/07/02	3	116.00	1	116.50	115.50	2	6,943	0.03%
2020/07/01	10	116.75	6	116.50	116.00	4	6,917	0.06%
2020/06/29	2	110.00	1	110.00	110.00	1	6,779	0.01%
2020/06/24	2	111.25	0	0.00	112.00	2	6,751	0.03%
2020/06/19	2	111.75	0	0.00	111.00	2	6,750	0.03%
2020/06/18	0	0.00	1	113.50	114.00	-1	6,698	-0.01%
2020/06/17	3	108.67	0	0.00	108.50	3	6,578	0.05%
2020/06/16	2	110.75	1	109.00	111.00	1	6,491	0.02%
2020/06/12	38	110.57	73	110.58	112.00	-35	6,411	-0.55%
2020/06/11	28	113.59	20	114.48	113.00	8	6,364	0.13%
2020/06/10	7	120.07	1	120.50	119.50	6	6,260	0.10%
2020/06/09	12	121.46	10	120.25	121.50	2	6,260	0.03%
2020/06/08	2	124.25	6	121.67	121.00	-4	6,264	-0.06%
2020/06/05	3	122.67	2	122.25	121.50	1	6,155	0.02%
2020/06/04	14	120.64	11	120.50	120.50	3	6,077	0.05%
2020/06/03	5	123.20	3	123.67	124.50	2	5,954	0.03%
2020/06/02	4	120.13	20.3	119.85	123.00	-16.3	5,747	-0.28%
2020/06/01	4	115.63	1	119.00	116.00	3	5,326	0.06%
2020/05/29	3	113.00	16	113.97	113.50	-13	5,002	-0.26%
2020/05/28	17	110.47	8	111.25	109.00	9	4,810	0.19%
2020/05/27	2	113.50	2	114.00	112.00	0	4,665	0.00%
2020/05/26	2	116.50	27	115.00	114.00	-25	4,554	-0.55%
2020/05/25	17	113.29	20	113.20	116.50	-3	4,357	-0.07%
2020/05/22	4	108.50	19.3	108.48	107.50	-15.3	3,983	-0.38%
2020/05/21	0	0.00	18	104.31	104.50	-18	3,506	-0.51%
2020/05/20	1	94.80	0	0.00	95.10	1	3,249	0.03%
2020/05/19	2	95.20	1	95.90	94.90	1	3,248	0.03%
2020/05/18	0	0.00	1	96.20	94.60	-1	3,298	-0.03%
2020/05/15	8	97.21	2	100.80	97.80	6	3,285	0.18%
2020/05/14	1	100.00	3	102.00	102.00	-2	3,105	-0.06%
2020/05/11	8	100.26	4	100.25	99.00	4	3,002	0.13%
2020/05/08	3	97.60	0	0.00	97.30	3	2,944	0.10%
2020/05/07	2	93.90	6	95.33	95.80	-4	2,923	-0.14%
2020/05/06	2	94.10	0	0.00	94.30	2	2,866	0.07%
2020/05/04	1	95.60	1	95.30	95.80	0	2,839	0.00%
2020/04/30	0	0.00	2	96.30	95.60	-2	2,816	-0.07%
2020/04/29	2	94.00	1	94.20	95.20	1	2,813	0.04%
2020/04/27	10	93.50	7	93.04	92.90	3	2,796	0.11%
2020/04/23	0	0.00	3	88.63	88.40	-3	2,680	-0.11%
2020/04/22	0	0.00	1	88.00	88.20	-1	2,666	-0.04%
2020/04/21	4	85.93	1	85.80	85.80	3	2,634	0.11%
2020/04/20	0	0.00	4	89.10	89.20	-4	2,606	-0.15%
2020/04/17	2	88.40	3	88.27	87.40	-1	2,588	-0.04%
2020/04/16	3	86.97	1	86.30	87.30	2	2,506	0.08%
2020/04/15	1	85.50	9	86.13	85.50	-8	2,469	-0.32%
2020/04/14	1	84.80	0	0.00	85.30	1	2,460	0.04%
2020/04/10	4	83.00	3	83.00	83.00	1	2,489	0.04%
2020/04/09	0	0.00	3	84.30	83.10	-3	2,533	-0.12%
2020/04/08	0	0.00	4	84.30	85.20	-4	2,553	-0.16%
2020/04/07	7	83.93	0	0.00	84.20	7	2,538	0.28%
2020/04/06	0	0.00	1	80.00	80.00	-1	2,505	-0.04%
2020/03/31	0	0.00	1	80.00	79.40	-1	2,615	-0.04%
2020/03/30	1	78.10	0	0.00	78.50	1	2,623	0.04%
2020/03/27	2	80.50	1	79.00	78.30	1	2,614	0.04%
2020/03/26	4	77.80	2	78.00	78.30	2	2,580	0.08%
2020/03/25	1	77.10	0	0.00	76.20	1	2,556	0.04%
2020/03/24	1	73.60	0	0.00	73.30	1	2,532	0.04%
2020/03/20	0	0.00	6	69.50	69.70	-6	2,545	-0.24%
2020/03/18	0	0.00	4	73.50	70.40	-4	2,483	-0.16%
2020/03/16	5	74.84	0	0.00	73.80	5	2,427	0.21%
2020/03/13	3	72.20	9	72.40	73.60	-6	2,353	-0.25%
2020/03/11	5	88.00	0	0.00	88.60	5	2,257	0.22%
2020/03/09	10	93.00	0	0.00	89.10	10	2,476	0.40%
2020/03/06	2	96.60	1	96.30	95.90	1	2,480	0.04%
2020/03/02	0	0.00	2	98.10	97.90	-2	2,576	-0.08%
2020/02/27	8	99.55	0	0.00	98.20	8	2,568	0.31%
2020/02/25	0	0.00	2	101.50	103.00	-2	2,563	-0.08%
2020/02/24	2	101.50	0	0.00	101.50	2	2,575	0.08%
2020/02/21	2	103.50	0	0.00	103.50	2	2,588	0.08%
2020/02/20	8	103.00	1	103.00	103.00	7	2,607	0.27%
2020/02/19	2	105.00	1	105.50	103.50	1	2,687	0.04%
2020/02/18	0	0.00	2	101.75	103.00	-2	2,677	-0.07%
2020/02/13	0	0.00	1	101.00	100.50	-1	2,869	-0.03%
2020/02/12	1	100.50	2	101.00	101.50	-1	2,945	-0.03%
2020/02/07	0	0.00	2	99.70	97.50	-2	3,404	-0.06%
2020/02/06	1	100.00	0	0.00	100.50	1	3,455	0.03%
2020/02/05	0	0.00	1	101.50	100.00	-1	3,669	-0.03%
2020/02/03	1	94.70	1	95.80	99.20	0	3,785	0.00%
2020/01/30	2	102.00	1	100.00	101.00	1	3,927	0.03%
2020/01/20	0	0.00	1	111.00	110.50	-1	3,904	-0.03%
2020/01/17	1	111.00	1	111.50	110.50	0	3,942	0.00%
2020/01/16	0	0.00	1	110.00	110.00	-1	3,947	-0.03%
2020/01/15	0	0.00	1	110.00	109.50	-1	3,989	-0.03%
2020/01/14	0	0.00	1	109.50	110.00	-1	4,072	-0.02%
2020/01/09	0	0.00	1	106.50	107.00	-1	4,187	-0.02%
2020/01/08	1	105.00	0	0.00	105.00	1	4,297	0.02%
2020/01/02	1	115.00	0	0.00	114.00	1	4,556	0.02%
2019/12/30	0	0.00	2	112.25	112.00	-2	4,654	-0.04%
2019/12/27	1	113.00	1	113.50	113.50	0	4,644	0.00%
2019/12/26	2	113.50	2	113.00	113.00	0	4,617	0.00%
2019/12/23	1	109.00	0	0.00	108.50	1	4,561	0.02%
2019/12/17	2	110.75	0	0.00	110.00	2	4,641	0.04%
2019/12/16	0	0.00	9	109.28	109.50	-9	4,607	-0.20%
2019/12/12	0	0.00	2	108.50	108.00	-2	4,586	-0.04%
2019/12/11	0	0.00	2	108.00	108.50	-2	4,576	-0.04%
2019/12/10	0	0.00	1	107.00	108.00	-1	4,598	-0.02%
2019/12/06	0	0.00	6	107.92	107.50	-6	4,598	-0.13%
2019/12/03	3	106.50	0	0.00	106.50	3	4,388	0.07%
2019/12/02	0	0.00	1	108.00	108.50	-1	4,339	-0.02%
2019/11/29	0	0.00	6	104.50	105.50	-6	4,296	-0.14%
2019/11/28	2	105.00	0	0.00	104.50	2	4,313	0.05%
2019/11/25	0	0.00	1	103.50	103.00	-1	4,724	-0.02%
2019/11/20	1	101.00	0	0.00	101.50	1	4,856	0.02%
2019/11/18	1	101.50	0	0.00	101.00	1	4,930	0.02%
2019/11/15	0	0.00	1	102.50	104.00	-1	4,943	-0.02%
2019/11/14	12	99.48	0	0.00	99.30	12	4,983	0.24%
2019/11/13	1	101.00	0	0.00	100.50	1	5,019	0.02%
2019/11/12	3	102.00	1	103.50	103.50	2	5,072	0.04%
2019/11/11	6	103.25	0	0.00	101.00	6	5,122	0.12%
2019/11/08	5	104.50	2	105.25	105.50	3	5,198	0.06%
2019/11/07	1	105.50	4.7	107.68	106.50	-3.7	5,292	-0.07%
2019/11/06	10	116.00	0	0.00	114.50	10	5,073	0.20%
2019/11/05	3	119.00	0	0.00	118.50	3	5,066	0.06%
2019/11/04	6	120.92	8	119.50	119.00	-2	5,250	-0.04%
2019/11/01	0	0.00	4	116.38	117.50	-4	5,159	-0.08%
2019/10/31	1	115.50	0	0.00	114.50	1	5,222	0.02%
2019/10/30	2	115.00	1	116.00	115.50	1	5,380	0.02%
2019/10/29	1	117.00	0	0.00	114.50	1	5,524	0.02%
2019/10/24	0	0.00	1	114.00	115.00	-1	5,457	-0.02%
2019/10/17	0	0.00	1	113.50	114.00	-1	5,422	-0.02%
2019/10/15	5	113.90	9.7	115.04	115.50	-4.7	5,395	-0.09%
2019/10/14	0	0.00	1	109.50	109.50	-1	5,187	-0.02%
2019/10/08	6	107.08	0	0.00	106.50	6	5,135	0.12%
2019/10/04	2	110.25	2	110.50	110.50	0	5,126	0.00%
2019/10/02	5	106.00	0	0.00	106.50	5	5,069	0.10%
2019/09/26	2	109.50	2	108.00	108.00	0	5,268	0.00%
2019/09/25	2	110.00	3	108.50	108.50	-1	5,527	-0.02%
2019/09/24	0	0.00	1	109.50	109.50	-1	5,571	-0.02%
2019/09/23	0	0.00	3	110.00	110.00	-3	5,574	-0.05%
2019/09/20	10	110.75	10	109.90	110.00	0	5,569	0.00%
2019/09/17	1	107.50	0	0.00	108.00	1	5,495	0.02%
2019/09/12	0	0.00	2	108.00	107.50	-2	5,548	-0.04%
2019/09/11	0	0.00	1	107.00	107.00	-1	5,573	-0.02%
2019/09/05	0	0.00	2	106.00	105.50	-2	5,584	-0.04%
2019/09/02	1	104.50	2	104.75	105.50	-1	5,694	-0.02%
2019/08/30	3	103.33	0	0.00	103.00	3	5,693	0.05%
2019/08/29	8	104.13	1	103.00	102.00	7	5,648	0.12%
2019/08/28	1	113.00	0	0.00	111.00	1	5,357	0.02%
2019/08/27	1	113.00	0	0.00	113.00	1	5,333	0.02%
2019/08/23	0	0.00	2	116.75	115.50	-2	5,506	-0.04%
2019/08/22	1	116.50	0	0.00	115.00	1	5,504	0.02%
2019/08/20	3	117.17	0	0.00	115.00	3	5,406	0.06%
2019/08/19	0	0.00	1	117.50	117.50	-1	5,331	-0.02%
2019/08/16	3	115.67	0	0.00	115.50	3	5,295	0.06%
2019/08/15	0	0.00	2	116.00	116.50	-2	5,240	-0.04%
2019/08/14	0	0.00	2	114.75	115.50	-2	5,166	-0.04%
2019/08/13	1	113.00	1	111.50	113.00	0	5,005	0.00%
2019/08/12	0	0.00	2	113.00	112.50	-2	4,893	-0.04%
2019/08/07	1	109.50	1	108.00	105.50	0	4,739	0.00%
2019/08/06	6	107.33	3.1	108.08	108.00	2.9	4,698	0.06%
2019/08/05	2	110.00	2.1	110.07	110.50	-0.1	4,505	0.00%
2019/08/02	103	108.97	1	107.00	107.00	102	4,501	2.27%	大買/鉅額交易
2019/08/01	0	0.00	1	115.50	114.00	-1	4,473	-0.02%
2019/07/31	2	113.00	4	115.63	116.00	-2	4,434	-0.05%
2019/07/26	0	0.00	5	112.00	112.50	-5	4,483	-0.11%
2019/07/24	0	0.00	1	110.50	110.50	-1	4,417	-0.02%
2019/07/22	1	105.50	0	0.00	105.50	1	4,471	0.02%
2019/07/18	1	112.00	0	0.00	108.50	1	4,515	0.02%
2019/07/17	0	0.00	2	112.00	112.00	-2	4,528	-0.04%
2019/07/16	4	111.00	0.9	111.50	111.00	3.1	4,675	0.07%
2019/07/12	0	0.00	10	108.50	107.50	-10	4,868	-0.21%
2019/07/11	0	0.00	1.1	109.11	109.50	-1.1	5,055	-0.02%
2019/07/09	0	0.00	10	108.00	105.50	-10	5,295	-0.19%
2019/07/08	1	107.50	0	0.00	108.00	1	5,316	0.02%
2019/07/04	21	111.17	3	111.83	110.00	18	5,454	0.33%
2019/07/03	2	110.50	0	0.00	108.50	2	5,585	0.04%
2019/07/02	4	109.50	4	111.00	110.50	0	5,647	0.00%
2019/07/01	0	0.00	1	104.50	104.00	-1	5,436	-0.02%
2019/06/27	0	0.00	1	103.00	102.50	-1	5,553	-0.02%
2019/06/26	1	102.50	0	0.00	102.50	1	5,583	0.02%
2019/06/25	1	102.50	0	0.00	102.50	1	5,622	0.02%
2019/06/24	0	0.00	1.2	103.25	104.50	-1.2	5,653	-0.02%
2019/06/21	0	0.00	1	102.50	103.00	-1	5,637	-0.02%
2019/06/20	0	0.00	1	102.00	104.00	-1	5,660	-0.02%
2019/06/19	1	100.50	0	0.00	101.00	1	5,717	0.02%
2019/06/18	0	0.00	1	102.50	102.50	-1	5,717	-0.02%
2019/06/17	0	0.00	300	103.08	103.00	-300	5,767	-5.20%	大賣/鉅額交易
2019/06/13	0	0.00	5	101.00	101.00	-5	6,138	-0.08%
2019/06/12	1	102.50	0	0.00	102.50	1	6,269	0.02%
2019/06/11	1.2	103.33	3	102.83	102.50	-1.8	6,327	-0.03%
2019/06/10	0	0.00	2	100.25	99.40	-2	6,364	-0.03%
2019/06/06	0	0.00	1	99.70	98.10	-1	6,579	-0.02%
2019/06/05	3	100.13	4	100.93	99.30	-1	6,965	-0.01%
2019/06/04	2	99.80	3	100.10	99.50	-1	7,446	-0.01%
2019/06/03	0	0.00	1	98.80	99.00	-1	7,636	-0.01%
2019/05/31	1	99.40	1	99.80	100.00	0	7,727	0.00%
2019/05/30	11	99.59	2	100.50	100.50	9	7,846	0.11%
2019/05/29	1	96.60	0	0.00	96.60	1	7,667	0.01%
2019/05/27	0	0.00	1	91.70	92.60	-1	7,758	-0.01%
2019/05/24	1	91.30	1	91.80	91.30	0	7,820	0.00%
2019/05/23	1	91.10	0	0.00	90.00	1	7,851	0.01%
2019/05/14	1	97.30	2	95.15	97.30	-1	8,228	-0.01%
2019/05/13	2	97.30	1	98.30	95.70	1	8,257	0.01%
2019/05/10	3	100.23	3	101.27	99.00	0	8,262	0.00%
2019/05/09	4	101.25	3	102.33	101.00	1	8,387	0.01%
2019/05/08	9	108.11	3	107.83	107.50	6	8,408	0.07%
2019/05/07	13	115.23	4	115.50	112.00	9	8,469	0.11%
2019/05/06	2	117.50	2	117.25	116.50	0	8,308	0.00%
2019/04/29	2	121.75	0.1	119.00	118.00	2	8,196	0.02%
2019/04/25	3	127.17	0	0.00	128.00	3	8,155	0.04%
2019/04/24	1	129.50	0	0.00	128.00	1	8,152	0.01%
2019/04/22	0	0.00	12.1	130.59	131.50	-12.1	8,109	-0.15%
2019/04/19	1	125.00	1	126.00	126.00	0	8,035	0.00%
2019/04/18	5	128.50	2	132.25	125.00	3	7,974	0.04%
2019/04/17	1	130.50	1	128.50	129.50	0	7,900	0.00%
2019/04/16	4	129.88	3	127.67	131.00	1	7,798	0.01%
2019/04/15	2	123.50	2	124.25	123.50	0	7,596	0.00%
2019/04/12	1	122.00	2	122.75	122.00	-1	7,584	-0.01%
2019/04/11	2	122.00	4	124.13	122.00	-2	7,591	-0.03%
2019/04/10	1	122.00	1	122.00	122.00	0	7,474	0.00%
2019/04/09	13	127.15	20	123.30	121.50	-7	7,403	-0.09%
2019/04/08	2	123.75	5	124.40	124.50	-3	7,185	-0.04%
2019/04/03	6	120.00	1	118.50	119.00	5	6,979	0.07%
2019/04/02	2	117.50	1	119.50	117.50	1	6,933	0.01%
2019/04/01	0	0.00	1	119.00	118.50	-1	6,851	-0.01%
2019/03/29	7	115.43	0	0.00	115.00	7	6,751	0.10%
2019/03/28	1	115.50	0	0.00	115.50	1	6,743	0.01%
2019/03/27	1	121.00	0	0.00	119.50	1	6,748	0.01%
2019/03/26	0	0.00	1	117.50	118.00	-1	6,753	-0.01%
2019/03/25	2	116.75	1	118.00	116.50	1	6,752	0.01%
2019/03/22	7	120.00	6	120.42	119.50	1	6,696	0.01%
2019/03/21	0	0.00	10	122.00	122.00	-10	6,628	-0.15%
2019/03/20	1.1	122.98	2	123.50	121.50	-1	6,608	-0.01%
2019/03/19	11	126.09	14	124.86	124.50	-3	6,567	-0.05%
2019/03/18	10	122.00	2	123.00	122.00	8	6,326	0.13%
2019/03/15	4	122.00	7	123.43	119.50	-3	6,244	-0.05%
2019/03/14	0	0.00	5	120.50	122.00	-5	6,145	-0.08%
2019/03/13	18	120.08	2	121.00	121.50	16	6,204	0.26%
2019/03/12	5	122.20	1	120.50	120.50	4	6,147	0.07%
2019/03/11	5	122.20	19	122.24	123.50	-14	6,032	-0.23%
2019/03/08	17	116.41	4	119.38	121.00	13	5,917	0.22%
2019/03/07	5	115.00	1	111.50	111.50	4	5,946	0.07%
2019/03/06	1	112.50	1	113.00	115.00	0	5,825	0.00%
2019/03/05	0	0.00	2	113.00	112.00	-2	5,821	-0.03%
2019/02/26	2	110.25	1	116.00	110.00	1	5,800	0.02%
2019/02/25	1	117.00	37	114.49	115.00	-36	5,793	-0.62%
2019/02/22	1	114.00	0	0.00	113.50	1	5,782	0.02%
2019/02/21	9	115.44	9	117.06	114.00	0	5,915	0.00%
2019/02/20	1	108.50	0	0.00	108.50	1	5,700	0.02%
2019/02/19	0	0.00	1	108.00	108.50	-1	5,692	-0.02%
2019/02/14	0	0.00	1	108.00	107.50	-1	5,874	-0.02%
2019/02/13	1	107.00	0	0.00	106.00	1	5,926	0.02%
2019/02/12	1	110.50	3	110.50	111.00	-2	5,899	-0.03%
2019/02/11	0	0.00	1	107.00	106.00	-1	5,898	-0.02%
2019/01/30	2	106.75	1	110.50	104.50	1	5,926	0.02%
2019/01/29	1	106.50	2	106.25	106.50	-1	5,859	-0.02%
2019/01/28	4	103.25	2	104.50	103.50	2	5,776	0.03%
2019/01/25	0	0.00	1	98.40	97.80	-1	5,723	-0.02%
2019/01/22	0	0.00	1	95.70	95.80	-1	5,909	-0.02%
2019/01/21	0	0.00	1	97.80	97.90	-1	5,956	-0.02%
2019/01/15	0	0.00	2	97.60	98.50	-2	6,356	-0.03%
2019/01/14	5	98.08	1	96.40	96.40	4	6,442	0.06%
2019/01/11	1	97.90	1	96.60	97.00	0	6,424	0.00%
2019/01/10	1	94.80	0	0.00	94.80	1	6,384	0.02%
2019/01/09	1	95.80	0	0.00	94.80	1	6,452	0.02%
2019/01/08	1	92.70	1	93.00	92.50	0	6,430	0.00%
2019/01/07	0	0.00	1	94.10	94.10	-1	6,434	-0.02%
2019/01/03	3	87.33	0	0.00	86.20	3	6,593	0.05%
2018/12/20	0	0.00	1	93.70	91.20	-1	7,569	-0.01%
2018/12/19	1	96.40	0	0.00	94.20	1	7,674	0.01%
2018/12/14	0	0.00	3	94.40	94.40	-3	8,213	-0.04%
2018/12/13	3	97.60	0	0.00	95.10	3	8,280	0.04%
2018/12/11	0	0.00	1	93.00	93.60	-1	8,382	-0.01%
2018/12/06	6	96.97	0	0.00	96.70	6	8,533	0.07%
2018/12/05	4	104.38	6	103.50	104.00	-2	8,499	-0.02%
2018/12/04	0	0.00	1	108.00	107.00	-1	8,601	-0.01%
2018/12/03	8	105.31	6	108.58	109.00	2	8,778	0.02%
2018/11/30	3	99.40	0	0.00	103.00	3	8,841	0.03%
2018/11/28	0	0.00	5	93.00	95.70	-5	8,784	-0.06%
2018/11/27	1	90.50	1	90.10	91.80	0	8,883	0.00%
2018/11/26	2	88.20	0	0.00	88.60	2	9,111	0.02%
2018/11/23	2	90.05	1	89.80	89.70	1	9,063	0.01%
2018/11/19	1	92.60	2	92.90	93.30	-1	8,987	-0.01%
2018/11/13	3	90.27	1	89.20	92.80	2	8,820	0.02%
2018/11/12	1	94.70	2	95.00	94.60	-1	8,743	-0.01%
2018/11/09	1	98.80	0	0.00	98.80	1	8,698	0.01%
2018/11/08	0	0.00	1	101.50	98.20	-1	8,690	-0.01%
2018/11/07	1	103.50	1	102.50	103.00	0	8,657	0.00%
2018/11/06	12	103.42	12	101.17	100.00	0	8,741	0.00%
2018/11/02	1	104.50	0	0.00	103.50	1	8,613	0.01%
2018/10/31	0	0.00	2	99.45	102.50	-2	8,581	-0.02%
2018/10/30	2	96.10	1	96.50	96.50	1	8,636	0.01%
2018/10/26	0	0.00	5	97.00	93.60	-5	8,720	-0.06%
2018/10/25	3	96.43	3	96.53	94.40	0	8,792	0.00%
2018/10/24	21	111.62	22	104.41	104.00	-1	8,961	-0.01%
2018/10/23	0	0.00	1	112.50	112.00	-1	8,839	-0.01%
2018/10/22	5	116.40	5	115.20	118.00	0	8,868	0.00%
2018/10/19	1	109.00	1	109.50	112.00	0	8,768	0.00%
2018/10/18	3	113.83	2	114.25	111.00	1	8,738	0.01%
2018/10/17	9	113.72	7	112.79	111.50	2	8,765	0.02%
2018/10/16	11	115.73	7	112.71	111.50	4	8,813	0.05%
2018/10/15	6	112.08	0	0.00	114.00	6	8,805	0.07%
2018/10/12	1	107.00	2	105.50	110.50	-1	8,895	-0.01%
2018/10/11	0	105.00	0	0.00	105.00	0	8,925	0.00%
2018/10/09	6	117.50	2	118.75	116.50	4	9,021	0.04%
2018/10/05	2	129.24	3	127.33	127.00	-1	8,806	-0.01%
2018/10/03	0	0.00	6	134.08	132.00	-6	8,749	-0.07%
2018/10/01	1	134.50	6	134.83	135.50	-5	8,647	-0.06%
2018/09/28	0	0.00	6	130.00	129.00	-6	8,659	-0.07%
2018/09/27	0	0.00	5	128.50	126.50	-5	8,729	-0.06%
2018/09/26	7	129.14	6	133.00	128.00	1	8,715	0.01%
2018/09/21	2	126.25	2	127.25	129.00	0	8,606	0.00%
2018/09/20	110	123.77	9	123.89	123.50	101	8,533	1.18%	大買/鉅額交易
2018/09/19	0	0.00	1	131.50	131.50	-1	8,224	-0.01%
2018/09/18	0	133.00	1	132.50	131.50	-1	8,197	-0.01%
2018/09/17	0	142.50	0	0.00	140.50	0	8,120	0.00%
2018/09/14	2	140.00	2	140.50	143.00	0	8,109	0.00%
2018/09/13	5	138.00	2	136.25	135.50	3	8,062	0.04%
2018/09/12	1	140.00	0	0.00	140.00	1	8,028	0.01%
2018/09/11	0	0.00	2	143.50	142.50	-2	8,086	-0.02%
2018/09/10	2	142.00	0	0.00	139.00	2	8,060	0.02%
2018/09/07	8	148.13	3	148.33	146.50	5	7,916	0.06%
2018/09/06	6	158.17	0	0.00	151.50	6	7,744	0.08%
2018/09/05	0	0.00	1	169.50	168.00	-1	7,470	-0.01%
2018/09/04	3	165.17	14	166.82	166.50	-11	7,414	-0.15%
2018/09/03	9	174.44	1	176.00	171.50	8	7,120	0.11%
2018/08/31	15	193.90	0	0.00	190.50	15	7,035	0.21%
2018/08/30	0	0.00	10	200.00	201.50	-10	7,098	-0.14%
2018/08/29	1	201.00	0	0.00	201.50	1	7,421	0.01%
2018/08/28	1	200.50	1	203.00	200.50	0	7,395	0.00%
2018/08/27	0	0.00	5	194.50	198.00	-5	7,365	-0.07%
2018/08/24	3	191.50	4	191.38	192.00	-1	7,364	-0.01%
2018/08/23	1	192.00	1	193.50	192.00	0	7,421	0.00%
2018/08/22	1	194.50	7	195.07	193.50	-6	7,470	-0.08%
2018/08/21	0	0.00	10	189.00	191.50	-10	7,620	-0.13%
2018/08/20	1	188.00	0	0.00	187.00	1	7,684	0.01%
2018/08/17	1	194.50	1	190.50	187.00	0	7,721	0.00%
2018/08/16	1	190.00	1	193.00	190.00	0	7,759	0.00%
2018/08/15	2	190.00	2	190.50	190.00	0	7,782	0.00%
2018/08/14	0	0.00	3	194.17	196.00	-3	7,778	-0.04%
2018/08/13	14.2	195.92	1	200.00	188.00	13.2	7,858	0.17%
2018/08/10	3	201.00	0	0.00	200.00	3	7,807	0.04%
2018/08/09	11	197.95	12	200.42	203.50	-1	8,169	-0.01%
2018/08/08	2	203.50	0	0.00	201.00	2	8,208	0.02%
2018/08/07	2	203.00	10	204.50	202.50	-8	8,391	-0.10%
2018/08/06	18	211.47	8	214.00	211.00	10	8,380	0.12%
2018/08/03	1	210.00	6	210.75	209.00	-5	8,350	-0.06%
2018/08/02	29	209.48	7	207.29	206.00	22	8,545	0.26%
2018/08/01	2	211.25	2	211.50	212.00	0	8,555	0.00%
2018/07/31	2	210.75	16	206.50	207.50	-14	8,416	-0.17%
2018/07/30	0	0.00	1	199.50	199.00	-1	8,201	-0.01%
2018/07/27	2.1	194.68	3	196.83	200.00	-0.9	8,282	-0.01%
2018/07/25	3	196.83	11	197.36	198.00	-8	8,355	-0.10%
2018/07/23	16	195.44	1	191.00	193.50	15	8,447	0.18%
2018/07/20	0	0.00	10	201.50	202.50	-10	8,554	-0.12%
2018/07/19	12	203.88	21	207.02	203.00	-9	8,715	-0.10%
2018/07/18	36	202.43	11	201.18	204.00	25	8,977	0.28%
2018/07/17	3	196.67	3	197.50	195.00	0	8,872	0.00%
2018/07/16	0	0.00	17	192.82	193.50	-17	9,126	-0.19%
2018/07/13	2	185.75	1	188.00	189.00	1	9,049	0.01%
2018/07/12	1	175.00	8	175.50	182.50	-7	9,119	-0.08%
2018/07/11	0	0.00	1	172.50	172.00	-1	9,084	-0.01%
2018/07/10	0	0.00	6	176.67	176.00	-6	9,101	-0.07%
2018/07/09	0	0.00	15	173.00	174.00	-15	9,205	-0.16%
2018/07/06	16	171.50	7	176.29	175.00	9	9,166	0.10%
2018/07/05	26	177.27	0	0.00	172.50	26	9,139	0.28%
2018/07/04	0	0.00	1	188.50	187.50	-1	9,082	-0.01%
2018/07/03	2	187.00	10	193.50	185.00	-8	9,072	-0.09%
2018/07/02	19	192.61	6	197.75	191.50	13	9,031	0.14%
2018/06/29	10	193.50	1	196.00	198.00	9	8,980	0.10%
2018/06/28	1	192.50	0	0.00	192.50	1	8,912	0.01%
2018/06/27	0	0.00	14	194.04	194.50	-14	8,931	-0.16%
2018/06/26	2	189.75	2	192.00	189.00	0	8,882	0.00%
2018/06/25	115	195.74	4	195.88	194.50	111	8,843	1.26%	大買/鉅額交易
2018/06/22	25	194.80	5	195.50	194.00	20	8,887	0.23%
2018/06/21	86	198.65	0	0.00	199.00	86	8,896	0.97%
2018/06/20	1	206.50	101	206.71	206.00	-100	8,915	-1.12%	大賣/
2018/06/19	11	213.45	0	0.00	210.00	11	8,930	0.12%
2018/06/15	1	215.50	16	216.03	216.50	-15	8,980	-0.17%
2018/06/14	1	217.00	18	217.19	214.00	-17	8,991	-0.19%
2018/06/13	0	0.00	12	214.50	214.00	-12	8,934	-0.13%
2018/06/12	1	210.00	2	211.00	210.00	-1	8,924	-0.01%
2018/06/11	10	218.00	2	219.00	218.00	8	8,957	0.09%
2018/06/08	8	219.25	7	225.57	219.00	1	8,926	0.01%
2018/06/07	4	223.50	31	221.61	221.50	-27	8,943	-0.30%
2018/06/06	33	211.98	19.2	207.15	218.00	13.8	8,714	0.16%
2018/06/05	2	201.00	3	199.17	198.50	-1	8,385	-0.01%
2018/06/04	0	0.00	3	199.50	200.00	-3	8,484	-0.04%
2018/06/01	0	0.00	11	192.82	195.00	-11	8,464	-0.13%
2018/05/31	2	194.75	0	0.00	191.50	2	8,511	0.02%
2018/05/30	10	196.75	0	0.00	196.00	10	8,484	0.12%
2018/05/29	10	200.50	15	203.10	199.00	-5	8,478	-0.06%
2018/05/28	27	198.41	4	197.25	200.00	23	8,326	0.28%
2018/05/25	0	0.00	1	198.00	194.50	-1	8,379	-0.01%
2018/05/23	4	194.13	13	191.92	191.50	-9	8,478	-0.11%
2018/05/21	0	0.00	3	197.17	196.50	-3	8,659	-0.03%
2018/05/18	2	192.50	0	0.00	192.00	2	8,555	0.02%
2018/05/17	18	198.92	23	199.87	196.00	-5	8,596	-0.06%
2018/05/16	4	182.13	3	185.17	187.00	1	8,314	0.01%
2018/05/15	2	189.75	6	190.58	186.00	-4	8,327	-0.05%
2018/05/14	3	185.50	9	186.83	185.50	-6	8,331	-0.07%
2018/05/11	2	182.75	2	183.00	182.50	0	8,330	0.00%
2018/05/10	13	180.81	33	181.09	180.00	-20	8,365	-0.24%
2018/05/09	5	172.50	5	173.50	175.00	0	8,184	0.00%
2018/05/08	3	171.00	3	171.17	169.50	0	8,220	0.00%
2018/05/07	0	0.00	21	171.55	171.00	-21	8,486	-0.25%
2018/05/04	6	167.50	6	167.50	168.00	0	8,737	0.00%
2018/05/03	37	173.35	3	176.50	170.00	34	8,727	0.39%
2018/05/02	18	176.39	1	181.00	176.00	17	8,850	0.19%
2018/04/30	5	177.70	11	178.41	179.50	-6	8,945	-0.07%
2018/04/27	8	176.00	7	179.29	175.00	1	9,164	0.01%
2018/04/26	6	178.42	8	189.63	176.50	-2	9,324	-0.02%
2018/04/25	9	185.72	9	185.61	184.50	0	9,226	0.00%
2018/04/24	24	186.04	25	184.24	186.00	-1	9,094	-0.01%
2018/04/23	2	179.50	1	178.00	175.00	1	8,726	0.01%
2018/04/20	1	180.50	32	174.05	177.00	-31	8,723	-0.36%
2018/04/19	1	163.00	0	0.00	165.50	1	8,362	0.01%
2018/04/18	3	160.00	1	171.50	164.00	2	8,374	0.02%
2018/04/17	4	172.88	3	171.67	169.00	1	8,265	0.01%
2018/04/16	1	174.00	4	175.75	175.50	-3	8,334	-0.04%
2018/04/13	5	174.30	18	172.61	173.50	-13	8,404	-0.15%
2018/04/12	4	166.50	1	167.00	167.00	3	8,468	0.04%
2018/04/11	9	167.06	7	167.93	165.50	2	8,560	0.02%
2018/04/10	2	174.75	4	175.13	170.00	-2	8,480	-0.02%
2018/04/09	3	174.00	20	176.30	173.00	-17	8,460	-0.20%
2018/04/03	10	176.50	1	175.00	175.00	9	8,465	0.11%
2018/04/02	1	180.50	8	181.50	179.50	-7	8,490	-0.08%
2018/03/31	3	180.33	1	180.50	179.50	2	8,556	0.02%
2018/03/30	1	181.50	14	180.32	180.00	-13	8,644	-0.15%
2018/03/28	16	178.00	5	178.40	177.50	11	8,834	0.12%
2018/03/27	2	178.50	8	179.31	179.00	-6	8,879	-0.07%
2018/03/26	11	174.00	8	174.88	175.50	3	9,000	0.03%
2018/03/23	8	172.31	14	173.57	172.00	-6	9,038	-0.07%
2018/03/22	12	182.67	3	183.33	180.00	9	9,144	0.10%
2018/03/21	2	181.50	12	183.92	184.00	-10	9,056	-0.11%
2018/03/20	3	180.67	11	182.55	180.00	-8	8,976	-0.09%
2018/03/19	0	0.00	2	183.00	181.00	-2	8,996	-0.02%
2018/03/16	19	182.95	4	183.63	181.50	15	9,030	0.17%
2018/03/15	8	182.44	0	0.00	182.50	8	9,081	0.09%
2018/03/14	13	179.08	0	0.00	179.00	13	9,056	0.14%
2018/03/13	0	0.00	10	182.00	182.50	-10	9,168	-0.11%
2018/03/12	1	178.50	10	177.40	178.00	-9	9,358	-0.10%
2018/03/09	11	171.36	0	0.00	172.00	11	9,318	0.12%
2018/03/08	15	175.67	12	171.13	175.00	3	9,333	0.03%
2018/03/07	6	165.00	6	165.75	165.50	0	9,347	0.00%
2018/03/06	20	172.13	1	175.00	169.00	19	9,398	0.20%
2018/03/05	2	175.75	6	178.25	173.00	-4	9,451	-0.04%
2018/03/02	4	174.75	3	174.00	176.50	1	9,541	0.01%
2018/03/01	2	176.00	187	176.49	177.50	-185	9,597	-1.93%	大賣/鉅額交易
2018/02/27	182	179.09	4	182.50	178.50	178	9,680	1.84%	大買/鉅額交易
2018/02/26	3	179.00	12	180.54	177.50	-9	9,634	-0.09%
2018/02/23	16	184.78	1	177.50	177.50	15	9,644	0.16%
2018/02/22	4	176.75	7	177.50	177.00	-3	9,731	-0.03%
2018/02/21	11	176.27	12	170.46	179.00	-1	9,704	-0.01%
2018/02/12	2	166.25	3	166.67	163.00	-1	9,741	-0.01%
2018/02/09	3	157.00	3	158.50	166.50	0	9,775	0.00%
2018/02/08	2	171.25	3	169.00	169.00	-1	9,733	-0.01%
2018/02/07	1	176.50	25	177.80	172.00	-24	9,799	-0.24%
2018/02/06	6	174.33	4	178.00	171.50	2	9,958	0.02%
2018/02/05	25	189.84	6	191.42	190.00	19	9,950	0.19%
2018/02/02	26	204.19	5	206.00	202.00	21	10,153	0.21%
2018/02/01	9	212.94	1	214.00	210.50	8	10,531	0.08%
2018/01/31	1	212.50	18	214.92	217.00	-17	10,678	-0.16%
2018/01/30	21	219.33	3	219.83	214.00	18	10,762	0.17%
2018/01/29	4	216.25	20	214.30	218.00	-16	10,715	-0.15%
2018/01/26	3	203.67	19	205.79	204.00	-16	10,589	-0.15%
2018/01/25	26	204.33	3	207.50	202.50	23	10,655	0.22%
2018/01/24	11	202.82	11	197.50	204.00	0	10,599	0.00%
2018/01/23	29	200.55	12	200.17	197.50	17	10,539	0.16%
2018/01/22	13	180.88	28	186.82	195.00	-15	10,463	-0.14%
2018/01/19	7	189.71	3	192.83	184.50	4	10,350	0.04%
2018/01/18	5	192.80	82	196.22	190.00	-77	10,387	-0.74%
2018/01/17	23	195.70	84	194.64	193.50	-61	10,416	-0.59%
2018/01/16	8	192.94	14	198.39	200.00	-6	10,480	-0.06%
2018/01/15	6	196.42	22	196.80	195.00	-16	10,543	-0.15%
2018/01/12	20	194.50	26	194.98	194.50	-6	10,864	-0.06%
2018/01/11	27	192.72	10	194.75	193.00	17	11,020	0.15%
2018/01/10	9	193.61	0	0.00	192.00	9	11,461	0.08%
2018/01/09	31	206.10	108	202.31	200.00	-77	11,546	-0.67%	大賣/
2018/01/08	51	206.92	5	205.00	207.00	46	11,654	0.39%
2018/01/05	3	202.33	11	203.59	201.50	-8	11,537	-0.07%
2018/01/04	2	199.50	0	0.00	198.50	2	11,535	0.02%
2018/01/03	1	202.00	12	202.58	201.00	-11	11,597	-0.09%
2018/01/02	10	196.20	5	196.50	198.50	5	11,683	0.04%