GIS-KY (6456)-聯邦商銀券商分點個股進出

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
57.8
漲跌
▼0.2
漲幅
-0.34%
成交量
278張
產業
上市光電類股
764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－聯邦商銀券商分點個股進出

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

聯邦商銀券商分點個股進出
聯邦商銀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
2024/04/25	0.1	57.80	3	57.70	57.80	-3	886	-0.33%
2024/04/19	0.1	57.10	0	0.00	56.40	0.1	892	0.01%
2024/04/18	0	0.00	1	57.90	57.90	-1	878	-0.11%
2024/04/17	0	0.00	0.1	59.60	58.10	-0.1	874	-0.01%
2024/04/16	0.1	57.60	0	0.00	57.20	0.1	873	0.01%
2024/04/09	0	0.00	0.1	61.20	61.00	-0.1	877	-0.01%
2024/04/08	0	58.80	0	0.00	58.80	0	862	0.00%
2024/04/03	0.1	60.00	1	60.20	60.20	-1	854	-0.11%
2024/04/01	0.1	60.70	0	0.00	60.50	0.1	854	0.01%
2024/03/29	0	0.00	0.1	61.60	60.80	-0.1	905	-0.01%
2024/03/28	0	0.00	2	60.90	60.00	-2	891	-0.22%
2024/03/27	0.1	56.10	0	0.00	57.40	0.1	838	0.01%
2024/03/26	0.1	57.90	0	0.00	57.40	0.1	816	0.01%
2024/03/21	7	57.66	0	0.00	58.10	7	842	0.83%
2024/03/20	0.1	57.20	3	57.10	57.00	-3	942	-0.31%
2024/03/19	0.1	57.10	2	57.10	57.10	-1.9	946	-0.20%
2024/03/14	0.1	56.50	0	0.00	56.30	0.1	970	0.01%
2024/03/12	0.1	57.30	0	0.00	57.40	0.1	973	0.01%
2024/03/11	0	0.00	3	56.00	56.20	-3	975	-0.31%
2024/03/08	0.1	56.30	3	56.20	56.10	-2.9	973	-0.30%
2024/03/07	0	0.00	5	57.10	56.70	-5	969	-0.52%
2024/03/01	0.1	57.90	0	0.00	58.00	0.1	1,011	0.01%
2024/02/27	0.1	58.30	0	0.00	58.10	0.1	1,068	0.00%
2024/02/22	0	0.00	1	62.30	62.30	-1	1,148	-0.09%
2024/02/15	0.1	60.50	0	0.00	60.80	0.1	1,357	0.00%
2024/01/31	0.1	62.80	0	0.00	62.70	0.1	1,367	0.00%
2024/01/26	3	64.90	0	0.00	64.20	3	1,363	0.22%
2024/01/25	4	64.73	0	0.00	64.50	4	1,358	0.29%
2024/01/24	9	65.40	1	65.30	65.30	8	1,358	0.59%
2024/01/03	2	65.80	0	0.00	65.30	2	1,281	0.16%
2023/12/26	31	68.58	30	66.30	66.10	1	1,265	0.08%
2023/12/15	0	0.00	2	67.35	66.90	-2	1,185	-0.17%
2023/12/01	1	65.20	0	0.00	65.30	1	1,066	0.09%
2023/11/30	1	66.50	0	0.00	65.90	1	1,057	0.09%
2023/11/29	1	66.40	0	0.00	66.30	1	1,040	0.10%
2023/11/27	0	0.00	4	65.70	65.90	-4	1,013	-0.39%
2023/11/24	1	66.50	0	0.00	66.80	1	992	0.10%
2023/11/21	2	63.00	0.1	63.40	62.70	1.9	859	0.22%
2023/11/17	0	0.00	2.1	62.85	62.50	-2.1	831	-0.25%
2023/11/16	4	64.10	0.2	64.00	63.40	3.9	806	0.48%
2023/11/15	0	0.00	0.1	60.10	61.30	-0.1	703	-0.01%
2023/11/13	0.1	57.10	0	0.00	56.80	0.1	655	0.01%
2023/11/07	0	0.00	1	58.10	58.00	-1	661	-0.15%
2023/11/06	1	58.20	0	0.00	58.30	1	676	0.15%
2023/10/30	0	56.50	0	0.00	56.20	0	711	0.01%
2023/10/20	0	0.00	0.1	58.22	58.30	-0.1	748	-0.01%
2023/10/16	0	0.00	1	59.10	59.10	-1	818	-0.12%
2023/10/13	0	59.70	0	0.00	59.30	0	831	0.00%
2023/10/05	0.1	58.90	0	0.00	59.00	0.1	842	0.01%
2023/10/02	0.1	58.50	0	0.00	58.70	0.1	890	0.01%
2023/09/26	0.1	61.10	0	0.00	61.00	0.1	880	0.01%
2023/09/25	1	60.71	0	0.00	60.70	1	884	0.12%
2023/09/22	0.1	60.90	0	0.00	60.70	0.1	878	0.01%
2023/09/21	0.1	61.41	0	0.00	61.20	0.1	901	0.01%
2023/09/18	0	63.40	1	63.10	62.70	-1	922	-0.11%
2023/09/07	1	63.00	0	0.00	62.70	1	1,050	0.10%
2023/09/06	0.1	63.60	0	0.00	63.50	0.1	1,069	0.00%
2023/09/04	0.1	63.20	0	0.00	63.10	0.1	1,097	0.00%
2023/08/02	0.1	66.90	0	0.00	66.60	0.1	1,479	0.00%
2023/07/27	0	0.00	1	68.80	68.40	-1	1,574	-0.06%
2023/07/24	0	0.00	1	68.00	68.00	-1	1,561	-0.06%
2023/07/21	1.1	67.13	0	0.00	66.90	1.1	1,540	0.07%
2023/07/20	0	0.00	1	68.40	68.10	-1	1,542	-0.06%
2023/07/19	3.1	68.16	0	0.00	67.80	3.1	1,541	0.20%
2023/07/17	0.1	69.50	1	69.60	69.60	-1	1,542	-0.06%
2023/07/13	0	70.00	0	0.00	69.00	0	1,578	0.00%
2023/07/12	0.1	69.40	0	0.00	69.00	0.1	1,588	0.00%
2023/07/10	2.1	69.06	0	0.00	68.70	2.1	1,621	0.13%
2023/07/06	0.1	72.80	0	0.00	72.10	0.1	1,573	0.00%
2023/07/05	0.1	73.70	0	0.00	73.50	0.1	1,556	0.01%
2023/07/04	0.1	73.20	0	0.00	73.10	0.1	1,549	0.01%
2023/06/27	1	73.70	0	0.00	73.10	1	1,520	0.07%
2023/06/14	0	0.00	2	75.65	75.60	-2	1,430	-0.14%
2023/06/13	0	0.00	1	76.20	76.20	-1	1,420	-0.07%
2023/06/12	0	0.00	2	75.65	75.70	-2	1,365	-0.15%
2023/06/09	3.1	74.24	0	0.00	74.80	3.1	1,345	0.23%
2023/06/07	2	75.70	0	0.00	75.60	2	1,353	0.15%
2023/05/29	0	0.00	1	74.90	75.40	-1	1,138	-0.09%
2023/05/24	0.1	75.90	0	0.00	75.60	0.1	1,114	0.01%
2023/05/12	0.1	74.70	0	0.00	74.40	0.1	1,110	0.00%
2023/05/09	0.1	76.90	0	0.00	76.50	0.1	1,111	0.01%
2023/05/08	0	77.40	0	0.00	77.50	0	1,121	0.00%
2023/04/28	0	0.00	3	80.03	79.50	-3	1,095	-0.27%
2023/04/25	1	79.60	0	0.00	78.90	1	1,108	0.09%
2023/04/17	3	83.37	0	0.00	82.70	3	1,217	0.25%
2023/03/24	0	0.00	1	83.30	83.40	-1	1,335	-0.07%
2023/03/21	0	0.00	1	82.10	82.10	-1	1,456	-0.07%
2023/03/16	1	79.90	0	0.00	79.90	1	1,465	0.07%
2023/03/10	2	82.60	0	0.00	82.40	2	1,505	0.13%
2023/03/09	1	84.10	0	0.00	84.60	1	1,517	0.07%
2023/03/06	5	85.50	0	0.00	85.50	5	1,540	0.32%
2023/02/20	5	86.10	0	0.00	86.10	5	1,748	0.29%
2023/02/16	0	0.00	4	86.68	86.90	-4	1,737	-0.23%
2023/02/15	1	84.60	0	0.00	84.60	1	1,754	0.06%
2023/02/10	1	85.10	0	0.00	84.70	1	1,869	0.05%
2023/02/09	2	86.20	0	0.00	86.20	2	1,991	0.10%
2023/02/08	0	0.00	1	87.00	87.00	-1	2,073	-0.05%
2023/02/06	0	0.00	1	86.40	86.50	-1	2,175	-0.05%
2023/01/30	0	0.00	2	83.40	83.40	-2	2,112	-0.09%
2023/01/12	3	81.70	0	0.00	81.30	3	2,209	0.14%
2023/01/10	1	83.20	0	0.00	82.90	1	2,256	0.04%
2023/01/04	1	85.20	0	0.00	86.00	1	2,202	0.05%
2023/01/03	1	86.10	0	0.00	87.80	1	2,204	0.05%
2022/12/30	1	87.60	1	87.80	88.00	0	2,266	0.00%
2022/12/16	2	93.45	1	93.50	94.90	1	2,579	0.04%
2022/12/14	0	0.00	3	95.30	95.60	-3	2,512	-0.12%
2022/12/07	0	0.00	106	90.18	90.50	-106	2,432	-4.36%	大賣/鉅額交易
2022/12/06	1	91.40	2	91.80	91.70	-1	2,420	-0.04%
2022/12/02	1	90.90	0	0.00	91.30	1	2,384	0.04%
2022/11/30	5	88.60	1	87.90	88.90	4	2,329	0.17%
2022/11/25	1	87.10	0	0.00	86.80	1	2,290	0.04%
2022/11/24	0	0.00	1	88.50	88.20	-1	2,272	-0.04%
2022/11/23	1	87.30	0	0.00	87.50	1	2,266	0.04%
2022/11/22	0	0.00	1	87.80	88.20	-1	2,255	-0.04%
2022/11/18	0	0.00	1	91.90	92.10	-1	2,206	-0.05%
2022/11/14	1	87.20	0	0.00	87.60	1	2,285	0.04%
2022/11/04	2	84.50	2	85.10	85.00	0	2,025	0.00%
2022/11/02	0	0.00	4	81.40	80.30	-4	1,823	-0.22%
2022/11/01	1	77.50	0	0.00	77.50	1	1,803	0.06%
2022/10/28	1	78.70	0	0.00	77.90	1	1,789	0.06%
2022/10/20	2	81.70	0	0.00	82.10	2	1,712	0.12%
2022/10/17	0	0.00	1	78.60	80.30	-1	1,565	-0.06%
2022/10/14	16	81.81	0	0.00	81.60	16	1,530	1.05%
2022/10/13	0	0.00	1	77.20	76.70	-1	1,501	-0.07%
2022/10/11	3	79.10	0	0.00	79.60	3	1,466	0.20%
2022/10/07	28	84.53	2	84.35	84.70	26	1,428	1.82%
2022/10/06	21	82.29	1	82.50	82.80	20	1,358	1.47%
2022/10/03	1	79.10	2	79.90	79.50	-1	1,340	-0.07%
2022/09/30	0	0.00	1	72.70	76.60	-1	1,317	-0.08%
2022/09/28	2	75.20	4	75.13	74.80	-2	1,294	-0.15%
2022/09/27	21	82.39	0	0.00	82.30	21	1,232	1.70%
2022/09/23	22	84.99	7	83.14	82.00	15	1,180	1.27%
2022/09/06	0	0.00	1	77.80	78.10	-1	1,123	-0.09%
2022/08/26	7	82.00	0	0.00	81.50	7	1,090	0.64%
2022/08/19	0	0.00	1	81.00	83.60	-1	1,037	-0.10%
2022/07/04	1	73.80	3	73.40	71.90	-2	946	-0.21%
2022/06/29	0	0.00	2	76.75	76.60	-2	942	-0.21%
2022/06/24	1	78.00	1	78.30	77.80	0	972	0.00%
2022/06/22	1	76.10	0	0.00	75.90	1	986	0.10%
2022/06/20	2	78.30	0	0.00	77.50	2	981	0.20%
2022/06/16	0	0.00	1	80.80	80.50	-1	975	-0.10%
2022/06/13	1	85.10	0	0.00	85.00	1	969	0.10%
2022/05/31	1	88.00	0	0.00	90.90	1	1,086	0.09%
2022/05/30	0	0.00	1	92.30	92.50	-1	1,046	-0.10%
2022/05/27	1	89.20	0	0.00	89.00	1	1,018	0.10%
2022/05/26	0	0.00	2	88.50	89.00	-2	1,017	-0.20%
2022/05/25	0	0.00	1	86.90	86.80	-1	1,032	-0.10%
2022/05/18	1	84.60	1	84.90	84.50	0	1,075	0.00%
2022/05/17	0	0.00	1	83.60	84.00	-1	1,070	-0.09%
2022/05/12	1	81.30	0	0.00	80.60	1	1,057	0.09%
2022/05/11	1	83.40	0	0.00	83.40	1	1,045	0.10%
2022/05/10	2	85.25	0	0.00	86.50	2	1,023	0.20%
2022/05/09	1	90.40	0.2	90.10	89.90	0.8	988	0.08%
2022/04/18	0	0.00	1	94.20	93.90	-1	1,034	-0.10%
2022/04/14	0	0.00	1	94.70	94.20	-1	1,070	-0.09%
2022/04/11	1	92.80	0	0.00	92.80	1	1,164	0.09%
2022/03/24	0	0.00	1	96.90	96.50	-1	1,227	-0.08%
2022/03/21	0	0.00	1	95.80	96.00	-1	1,247	-0.08%
2022/03/17	1	94.00	0	0.00	93.80	1	1,242	0.08%
2022/03/14	0	0.00	1	92.20	92.30	-1	1,249	-0.08%
2022/03/10	0	0.00	1	94.00	94.00	-1	1,270	-0.08%
2022/03/08	0	0.00	2	93.60	94.10	-2	1,259	-0.16%
2022/03/07	1	90.40	0	0.00	91.50	1	1,247	0.08%
2022/03/03	0	0.00	5	91.50	91.00	-5	1,229	-0.41%
2022/03/02	0	0.00	1	90.90	90.90	-1	1,239	-0.08%
2022/02/24	7	89.80	0	0.00	89.60	7	1,226	0.57%
2022/02/23	1	91.20	0	0.00	91.30	1	1,208	0.08%
2022/02/16	1	93.60	0	0.00	93.50	1	1,295	0.08%
2022/02/15	1	92.80	0	0.00	92.60	1	1,302	0.08%
2022/02/11	1	95.10	0	0.00	95.10	1	1,314	0.08%
2022/02/10	1	98.60	0	0.00	98.50	1	1,315	0.08%
2022/02/08	0	0.00	1	97.70	97.50	-1	1,367	-0.07%
2022/01/24	4	96.40	0	0.00	96.60	4	1,433	0.28%
2022/01/14	1	98.50	0	0.00	98.30	1	1,460	0.07%
2022/01/05	0	0.00	2	104.00	103.00	-2	1,361	-0.15%
2022/01/03	1	101.50	0	0.00	101.50	1	1,336	0.07%
2021/12/24	1	102.00	0	0.00	103.50	1	1,327	0.08%
2021/12/23	2	102.50	0	0.00	102.50	2	1,322	0.15%
2021/12/20	0	0.00	1	104.50	105.00	-1	1,266	-0.08%
2021/12/07	3	101.50	0	0.00	102.50	3	1,216	0.25%
2021/12/06	1	101.50	0	0.00	101.50	1	1,218	0.08%
2021/12/01	0	0.00	1	103.00	104.50	-1	1,199	-0.08%
2021/11/26	1	99.70	0	0.00	99.60	1	1,185	0.08%
2021/11/18	0	0.00	17	101.76	101.50	-17	1,121	-1.52%
2021/11/15	17	102.18	2	102.50	102.50	15	1,133	1.32%
2021/11/12	0	0.00	0.3	101.00	101.00	-0.3	1,142	-0.03%
2021/11/10	0	0.00	2	100.00	99.50	-2	1,187	-0.17%
2021/11/08	0	0.00	1	99.90	101.50	-1	1,306	-0.08%
2021/11/04	1	98.70	1	100.50	98.50	0	1,300	0.00%
2021/11/01	0	0.00	1	98.50	97.80	-1	1,283	-0.08%
2021/10/29	1	97.30	0	0.00	97.10	1	1,294	0.08%
2021/10/28	0	0.00	1	98.00	98.60	-1	1,288	-0.08%
2021/10/27	0	0.00	1	96.20	96.40	-1	1,304	-0.08%
2021/10/26	0	0.00	10	95.62	95.30	-10	1,329	-0.75%
2021/10/22	9	93.74	0	0.00	94.40	9	1,392	0.65%
2021/10/19	0	0.00	1	95.00	94.00	-1	1,472	-0.07%
2021/10/18	1	92.30	0	0.00	92.00	1	1,533	0.07%
2021/10/15	0.2	93.30	1	93.50	93.70	-0.9	1,571	-0.05%
2021/10/12	1	92.20	0	0.00	92.40	1	1,647	0.06%
2021/10/05	0	0.00	1	94.00	93.90	-1	2,022	-0.05%
2021/10/01	1	93.10	0	0.00	92.30	1	2,071	0.05%
2021/09/29	4	95.13	0	0.00	94.50	4	2,159	0.19%
2021/09/28	2	98.05	0	0.00	97.90	2	2,194	0.09%
2021/09/23	1	99.30	0	0.00	98.60	1	2,605	0.04%
2021/09/22	1.2	98.57	0	0.00	98.30	1.2	2,927	0.04%
2021/09/14	1	100.00	0	0.00	100.50	1	3,104	0.03%
2021/08/20	1	102.50	1	104.50	103.50	0	3,873	0.00%
2021/08/13	1	112.50	1	112.00	112.00	0	3,897	0.00%
2021/08/12	0	0.00	2	112.75	114.00	-2	3,876	-0.05%
2021/08/11	1	107.00	0	0.00	106.50	1	3,793	0.03%
2021/08/09	1	110.50	0	0.00	110.00	1	3,824	0.03%
2021/08/02	1	113.00	0	0.00	113.50	1	4,094	0.02%
2021/07/28	1	117.00	0	0.00	118.00	1	4,088	0.02%
2021/07/22	0	0.00	3	121.50	123.00	-3	4,128	-0.07%
2021/07/20	1	119.00	0	0.00	118.50	1	4,137	0.02%
2021/07/15	1	123.00	0	0.00	123.00	1	4,344	0.02%
2021/07/14	1	127.50	2	128.75	128.00	-1	4,392	-0.02%
2021/07/13	2	123.50	4	124.25	122.50	-2	4,417	-0.05%
2021/07/12	1	122.00	1	123.50	122.00	0	4,420	0.00%
2021/07/09	1	121.50	0	0.00	121.50	1	4,396	0.02%
2021/07/07	0	0.00	2	121.50	121.50	-2	4,409	-0.05%
2021/07/06	1	124.00	0	0.00	122.00	1	4,404	0.02%
2021/07/05	0	0.00	3	125.00	125.50	-3	4,371	-0.07%
2021/07/02	1	120.50	6	121.83	122.00	-5	4,331	-0.12%
2021/07/01	8	123.13	3	123.17	121.50	5	4,310	0.12%
2021/06/30	4	125.25	1	123.00	123.50	3	4,217	0.07%
2021/06/29	0	0.00	18	121.47	123.50	-18	3,980	-0.45%
2021/06/28	0	0.00	1	113.00	112.50	-1	3,692	-0.03%
2021/06/25	0	0.00	1	113.00	114.00	-1	3,720	-0.03%
2021/06/24	1	112.00	2	113.25	111.00	-1	3,697	-0.03%
2021/06/23	0	0.00	2	110.75	110.00	-2	3,667	-0.05%
2021/06/22	0	0.00	2	106.75	108.50	-2	3,669	-0.05%
2021/06/21	1	106.00	0	0.00	105.50	1	3,627	0.03%
2021/06/18	2	107.00	0	0.00	108.50	2	3,677	0.05%
2021/06/17	1	106.00	1	106.50	106.50	0	3,636	0.00%
2021/06/11	0	0.00	1	106.00	105.50	-1	3,689	-0.03%
2021/06/09	1	103.50	0	0.00	103.50	1	3,819	0.03%
2021/06/08	2	105.25	0	0.00	104.00	2	3,912	0.05%
2021/06/07	5	105.10	7	104.86	108.00	-2	3,962	-0.05%
2021/06/03	2	103.25	0	0.00	103.00	2	4,345	0.05%
2021/06/02	3	105.50	2	106.50	104.00	1	4,383	0.02%
2021/06/01	10	107.00	4	106.00	108.00	6	4,304	0.14%
2021/05/31	0	0.00	1	99.60	98.40	-1	4,251	-0.02%
2021/05/27	1	99.10	0	0.00	100.00	1	4,226	0.02%
2021/05/25	0	0.00	2	100.00	99.10	-2	4,220	-0.05%
2021/05/19	1	94.50	0	0.00	94.60	1	4,217	0.02%
2021/05/18	0	0.00	1	94.50	96.00	-1	4,219	-0.02%
2021/05/17	1	88.00	0	0.00	89.10	1	4,222	0.02%
2021/05/13	1	89.50	2	94.45	93.50	-1	4,154	-0.02%
2021/05/12	4	94.53	0	0.00	92.30	4	4,101	0.10%
2021/05/11	7	105.57	0	0.00	102.50	7	3,983	0.18%
2021/05/10	1	113.00	0	0.00	113.00	1	3,907	0.03%
2021/05/06	1	114.00	0	0.00	113.50	1	3,925	0.03%
2021/05/03	1	123.00	0	0.00	121.00	1	3,921	0.03%
2021/04/29	1	123.50	0	0.00	123.50	1	3,922	0.03%
2021/04/27	0	0.00	1	127.00	127.50	-1	3,929	-0.03%
2021/04/22	3	126.33	1	124.00	123.00	2	3,950	0.05%
2021/04/21	2	128.25	0	0.00	128.00	2	4,004	0.05%
2021/04/20	0	0.00	2	135.50	136.00	-2	3,898	-0.05%
2021/04/19	0	0.00	2	132.25	134.00	-2	3,783	-0.05%
2021/04/14	1	120.00	1	120.50	121.00	0	3,600	0.00%
2021/04/13	0	0.00	2	123.25	121.00	-2	3,775	-0.05%
2021/04/12	2	122.00	0	0.00	120.00	2	3,879	0.05%
2021/04/07	0	0.00	1	124.50	124.00	-1	3,884	-0.03%
2021/03/31	1	125.00	0	0.00	125.50	1	3,869	0.03%
2021/03/30	1	128.50	2	129.75	128.00	-1	3,847	-0.03%
2021/03/26	1	126.00	0	0.00	126.50	1	3,788	0.03%
2021/03/25	2	127.50	2	129.50	127.50	0	3,772	0.00%
2021/03/24	1	126.50	0	0.00	126.00	1	3,731	0.03%
2021/03/23	0	0.00	1	130.00	126.50	-1	3,721	-0.03%
2021/03/19	1	125.00	1	126.00	126.00	0	3,650	0.00%
2021/03/18	2	125.00	1	126.00	126.00	1	3,640	0.03%
2021/03/17	0	0.00	2	124.50	124.00	-2	3,625	-0.06%
2021/03/16	4	124.25	0	0.00	123.00	4	3,601	0.11%
2021/03/15	0	0.00	2	128.50	129.50	-2	3,546	-0.06%
2021/03/11	0	0.00	1	127.00	128.00	-1	3,526	-0.03%
2021/03/10	0	0.00	2	125.50	127.00	-2	3,451	-0.06%
2021/03/09	1.1	120.82	3	121.67	123.00	-1.9	3,259	-0.06%
2021/03/05	0	0.00	1	117.00	116.50	-1	3,109	-0.03%
2021/03/04	0	0.00	1	117.00	112.50	-1	3,068	-0.03%
2021/03/02	1	112.50	0	0.00	111.50	1	3,106	0.03%
2021/02/22	0	0.00	3	111.67	113.00	-3	3,100	-0.10%
2021/02/19	2	108.50	0	0.00	109.50	2	3,087	0.06%
2021/02/18	1	108.50	1	111.00	109.50	0	3,109	0.00%
2021/02/17	1	108.50	0	0.00	108.50	1	3,109	0.03%
2021/02/03	1	112.00	0	0.00	112.00	1	3,145	0.03%
2021/01/28	1	116.50	0	0.00	115.50	1	3,295	0.03%
2021/01/27	0	0.00	2	119.25	118.50	-2	3,314	-0.06%
2021/01/22	0	0.00	2	114.00	115.50	-2	3,345	-0.06%
2021/01/20	1	112.50	0	0.00	112.50	1	3,354	0.03%
2021/01/19	1	117.50	0	0.00	117.50	1	3,320	0.03%
2021/01/18	1	116.50	0	0.00	119.00	1	3,310	0.03%
2021/01/15	0	0.00	1	127.00	118.50	-1	3,295	-0.03%
2021/01/14	1	121.50	2	123.75	124.50	-1	3,177	-0.03%
2021/01/13	1	119.00	0	0.00	119.50	1	3,025	0.03%
2021/01/08	0	0.00	1	120.00	117.50	-1	2,992	-0.03%
2021/01/06	1	124.50	1	125.00	119.50	0	2,952	0.00%
2021/01/05	0	0.00	2	120.00	121.50	-2	2,760	-0.07%
2020/12/31	1	114.50	0	0.00	114.50	1	2,643	0.04%
2020/12/23	1	112.00	1	112.00	112.00	0	2,620	0.00%
2020/12/22	1	111.50	1	113.00	111.00	0	2,664	0.00%
2020/12/16	0	0.00	11	111.55	112.00	-11	2,753	-0.40%
2020/12/15	1	109.00	20	108.50	109.00	-19	2,757	-0.69%
2020/12/11	2	111.50	0	0.00	112.50	2	2,815	0.07%
2020/12/09	1	116.50	0	0.00	116.50	1	2,928	0.03%
2020/12/08	21	118.48	0	0.00	117.50	21	2,883	0.73%
2020/12/07	22	118.27	1	119.00	118.50	21	2,859	0.73%
2020/12/03	0	0.00	5	117.50	116.50	-5	2,823	-0.18%
2020/12/02	1	119.50	0	0.00	118.50	1	2,858	0.03%
2020/11/27	3	115.50	0	0.00	116.00	3	3,064	0.10%
2020/11/26	0	0.00	1	114.50	115.00	-1	3,599	-0.03%
2020/11/23	1	110.00	1	112.00	111.00	0	3,819	0.00%
2020/11/20	0	0.00	1	111.50	110.00	-1	3,816	-0.03%
2020/11/13	2	109.00	3	107.67	108.00	-1	4,365	-0.02%
2020/11/11	1	110.50	0	0.00	111.00	1	4,484	0.02%
2020/11/10	1	112.50	0	0.00	110.00	1	4,617	0.02%
2020/11/09	2	111.25	0	0.00	111.00	2	4,731	0.04%
2020/11/06	0	0.00	6	115.50	114.50	-6	4,700	-0.13%
2020/11/05	1	116.50	0	0.00	117.00	1	4,779	0.02%
2020/11/04	1	116.00	0	0.00	117.00	1	4,942	0.02%
2020/11/03	8	112.88	6	115.33	115.00	2	5,394	0.04%
2020/11/02	0	0.00	3	111.67	110.50	-3	5,623	-0.05%
2020/10/30	3	113.33	0	0.00	113.50	3	5,708	0.05%
2020/10/28	2	116.25	2	116.50	116.50	0	5,863	0.00%
2020/10/27	0	0.00	1	119.00	119.50	-1	6,171	-0.02%
2020/10/26	2	120.25	0	0.00	120.00	2	6,258	0.03%
2020/10/23	1	122.50	0	0.00	122.00	1	6,388	0.02%
2020/10/22	0	0.00	3	123.50	122.00	-3	6,686	-0.04%
2020/10/21	0	0.00	8	123.81	124.50	-8	6,929	-0.12%
2020/10/20	0	0.00	2	122.00	123.50	-2	7,316	-0.03%
2020/10/19	2	122.00	0	0.00	122.00	2	7,645	0.03%
2020/10/15	1	122.00	0	0.00	121.50	1	9,069	0.01%
2020/10/14	0	0.00	3	124.33	122.50	-3	9,184	-0.03%
2020/10/13	4	120.75	0	0.00	122.00	4	9,417	0.04%
2020/10/12	2	123.50	0	0.00	122.50	2	9,860	0.02%
2020/10/08	0	0.00	5	128.00	125.00	-5	9,995	-0.05%
2020/10/07	0	0.00	1	127.00	127.50	-1	10,055	-0.01%
2020/10/06	0	0.00	1	128.00	127.50	-1	10,192	-0.01%
2020/09/29	0	0.00	10	124.00	125.00	-10	10,374	-0.10%
2020/09/28	1	123.00	10	124.00	125.00	-9	10,511	-0.09%
2020/09/25	1	119.00	0	0.00	122.00	1	10,639	0.01%
2020/09/24	3	125.17	3	124.17	122.50	0	10,775	0.00%
2020/09/23	7	129.71	0	0.00	128.50	7	10,755	0.07%
2020/09/18	7	133.64	0	0.00	133.50	7	10,911	0.06%
2020/09/17	1	134.50	1	135.50	134.00	0	10,952	0.00%
2020/09/16	1	134.50	1	136.00	134.50	0	10,910	0.00%
2020/09/15	22	135.36	2	134.00	134.00	20	10,929	0.18%
2020/09/14	1	126.00	1	127.00	131.50	0	10,917	0.00%
2020/09/10	1	131.00	0	0.00	130.50	1	11,090	0.01%
2020/09/08	0	0.00	2	132.50	130.00	-2	11,225	-0.02%
2020/09/07	3	132.33	1	134.00	131.50	2	11,287	0.02%
2020/09/03	1	133.00	4	133.25	131.50	-3	11,350	-0.03%
2020/09/02	2	134.75	1	136.00	134.00	1	11,328	0.01%
2020/09/01	9	137.33	27	137.85	137.50	-18	11,275	-0.16%
2020/08/31	4	129.00	0	0.00	130.00	4	10,796	0.04%
2020/08/28	2	129.50	4	131.25	131.50	-2	10,889	-0.02%
2020/08/27	0	0.00	1	127.50	126.00	-1	10,962	-0.01%
2020/08/26	1	125.50	0	0.00	124.50	1	11,319	0.01%
2020/08/25	3	125.50	4	125.25	126.00	-1	11,620	-0.01%
2020/08/21	1	119.50	0	0.00	121.50	1	11,874	0.01%
2020/08/20	3	115.83	2	117.75	116.00	1	11,894	0.01%
2020/08/19	5	124.10	1	125.00	122.50	4	11,893	0.03%
2020/08/18	2	129.25	1	130.00	129.00	1	12,032	0.01%
2020/08/17	1	136.00	0	0.00	134.50	1	12,393	0.01%
2020/08/14	2	134.00	2	136.25	135.00	0	12,593	0.00%
2020/08/13	2	133.00	4	134.00	133.50	-2	12,455	-0.02%
2020/08/12	3	133.00	2	132.25	132.50	1	12,325	0.01%
2020/08/11	2	131.25	2	132.25	131.50	0	12,285	0.00%
2020/08/07	12	134.71	8	132.00	129.50	4	12,267	0.03%
2020/08/06	3	129.33	5	132.70	133.50	-2	11,784	-0.02%
2020/08/05	0	0.00	1	136.00	136.00	-1	11,551	-0.01%
2020/08/04	0	0.00	1	132.00	135.50	-1	11,474	-0.01%
2020/08/03	2	134.50	1	133.50	133.50	1	11,398	0.01%
2020/07/31	4	136.88	17	136.38	137.50	-13	11,367	-0.11%
2020/07/30	9	132.17	1	132.00	132.00	8	11,039	0.07%
2020/07/29	2	130.00	2	130.25	131.00	0	10,973	0.00%
2020/07/28	14	128.96	33	134.02	128.50	-19	10,858	-0.17%
2020/07/27	3	135.83	12	138.71	134.50	-9	10,603	-0.08%
2020/07/24	8	138.00	7	138.71	134.00	1	10,429	0.01%
2020/07/23	8	137.75	68	138.10	139.50	-60	10,057	-0.60%
2020/07/22	16	136.50	21	137.19	136.50	-5	9,822	-0.05%
2020/07/21	0	0.00	15	127.80	130.00	-15	8,920	-0.17%
2020/07/20	2	120.00	2	120.25	118.50	0	8,419	0.00%
2020/07/17	2	118.50	1	123.50	118.00	1	8,331	0.01%
2020/07/16	0	0.00	1	121.50	122.00	-1	8,114	-0.01%
2020/07/15	0	0.00	1	116.50	115.50	-1	7,685	-0.01%
2020/07/14	1	114.50	0	0.00	112.50	1	7,591	0.01%
2020/07/10	64	113.28	1	112.50	111.50	63	7,434	0.85%
2020/07/09	1	115.50	3	116.00	115.00	-2	7,393	-0.03%
2020/07/07	1	118.00	0	0.00	115.00	1	7,287	0.01%
2020/07/06	2	120.75	0	0.00	119.50	2	7,182	0.03%
2020/07/03	4	120.88	3	119.50	120.00	1	7,072	0.01%
2020/07/01	0	0.00	4	115.75	116.00	-4	6,917	-0.06%
2020/06/24	0	0.00	1	112.50	112.00	-1	6,751	-0.01%
2020/06/23	5	109.50	0	0.00	109.50	5	6,751	0.07%
2020/06/22	20	109.50	0	0.00	110.50	20	6,764	0.30%
2020/06/19	2	111.50	0	0.00	111.00	2	6,750	0.03%
2020/06/18	2	113.25	2	113.25	114.00	0	6,698	0.00%
2020/06/17	2	108.25	1	110.00	108.50	1	6,578	0.02%
2020/06/16	2	109.75	0	0.00	111.00	2	6,491	0.03%
2020/06/12	1	108.50	1	110.50	112.00	0	6,411	0.00%
2020/06/11	4	113.13	2	117.00	113.00	2	6,364	0.03%
2020/06/10	11	119.59	0	0.00	119.50	11	6,260	0.18%
2020/06/08	0	0.00	5	122.50	121.00	-5	6,264	-0.08%
2020/06/05	6	121.58	1	123.50	121.50	5	6,155	0.08%
2020/06/04	1	121.50	0	0.00	120.50	1	6,077	0.02%
2020/06/03	1	122.00	1	121.00	124.50	0	5,954	0.00%
2020/06/02	0	0.00	3	120.50	123.00	-3	5,747	-0.05%
2020/06/01	1	116.00	5	117.30	116.00	-4	5,326	-0.08%
2020/05/29	0	0.00	5	113.50	113.50	-5	5,002	-0.10%
2020/05/28	3	110.50	2	111.25	109.00	1	4,810	0.02%
2020/05/27	3	112.00	2	114.00	112.00	1	4,665	0.02%
2020/05/26	3	115.50	0	0.00	114.00	3	4,554	0.07%
2020/05/25	2	113.00	4	114.50	116.50	-2	4,357	-0.05%
2020/05/22	1	107.00	7	109.29	107.50	-6	3,983	-0.15%
2020/05/21	0	0.00	4	104.50	104.50	-4	3,506	-0.11%
2020/05/20	0	0.00	3	95.00	95.10	-3	3,249	-0.09%
2020/05/14	0	0.00	2	99.80	102.00	-2	3,105	-0.06%
2020/05/12	1	98.00	0	0.00	98.80	1	3,018	0.03%
2020/05/11	0	0.00	3	100.50	99.00	-3	3,002	-0.10%
2020/05/08	0	0.00	1	97.00	97.30	-1	2,944	-0.03%
2020/05/07	1	92.60	1.3	95.23	95.80	-0.3	2,923	-0.01%
2020/05/06	1	94.50	0	0.00	94.30	1	2,866	0.03%
2020/05/05	1	94.60	2	95.85	95.50	-1	2,860	-0.03%
2020/05/04	1.1	93.89	0	0.00	95.80	1.1	2,839	0.04%
2020/04/30	0.2	96.00	0	0.00	95.60	0.2	2,816	0.01%
2020/04/29	0	0.00	1	95.00	95.20	-1	2,813	-0.04%
2020/04/28	1	92.30	0	0.00	91.90	1	2,749	0.04%
2020/04/27	1	92.80	13	94.19	92.90	-12	2,796	-0.43%
2020/04/24	8	89.20	0	0.00	90.30	8	2,685	0.30%
2020/04/13	0	0.00	1	84.00	83.70	-1	2,483	-0.04%
2020/04/09	1	84.30	0	0.00	83.10	1	2,533	0.04%
2020/04/07	0	0.00	3	84.27	84.20	-3	2,538	-0.12%
2020/03/31	0	0.00	1	79.30	79.40	-1	2,615	-0.04%
2020/03/20	0	0.00	1	68.80	69.70	-1	2,545	-0.04%
2020/03/19	1	63.40	0	0.00	63.40	1	2,557	0.04%
2020/03/16	0	0.00	1	78.00	73.80	-1	2,427	-0.04%
2020/03/13	2	72.00	0	0.00	73.60	2	2,353	0.08%
2020/03/12	2	80.30	2	84.40	79.90	0	2,294	0.00%
2020/03/10	2	88.75	3	88.83	89.90	-1	2,313	-0.04%
2020/03/09	3	93.70	1	91.90	89.10	2	2,476	0.08%
2020/03/06	2	96.40	2	95.95	95.90	0	2,480	0.00%
2020/03/05	0	0.00	4	98.95	98.00	-4	2,527	-0.16%
2020/03/03	3	100.00	0	0.00	99.10	3	2,584	0.12%
2020/03/02	1	96.60	1	98.50	97.90	0	2,576	0.00%
2020/02/21	1	103.50	3	103.50	103.50	-2	2,588	-0.08%
2020/02/20	3	103.50	0	0.00	103.00	3	2,607	0.12%
2020/02/19	3	104.33	1	104.50	103.50	2	2,687	0.07%
2020/02/17	3	100.00	3	101.50	101.50	0	2,705	0.00%
2020/02/14	0	0.00	2	101.50	101.50	-2	2,749	-0.07%
2020/02/13	0	0.00	1	100.00	100.50	-1	2,869	-0.03%
2020/02/11	0	0.00	2	98.00	98.80	-2	3,013	-0.07%
2020/02/10	2	96.10	0	0.00	96.10	2	3,287	0.06%
2020/01/30	2	102.25	0	0.00	101.00	2	3,927	0.05%
2020/01/14	0	0.00	1	110.00	110.00	-1	4,072	-0.02%
2020/01/13	0	0.00	1	108.00	108.50	-1	4,115	-0.02%
2020/01/07	1	106.50	0	0.00	107.00	1	4,565	0.02%
2020/01/06	2	109.50	0	0.00	109.00	2	4,585	0.04%
2020/01/03	1	114.50	1	111.00	112.50	0	4,574	0.00%
2020/01/02	0	0.00	0.3	114.00	114.00	-0.3	4,556	-0.01%
2019/12/30	10	113.00	0	0.00	112.00	10	4,654	0.21%
2019/12/26	0	0.00	1	114.50	113.00	-1	4,617	-0.02%
2019/12/23	1	109.50	0	0.00	108.50	1	4,561	0.02%
2019/12/20	0	0.00	3	111.50	111.50	-3	4,551	-0.07%
2019/12/19	0	0.00	2	111.00	111.00	-2	4,548	-0.04%
2019/12/17	2	110.25	2	110.00	110.00	0	4,641	0.00%
2019/12/10	0	0.00	1	107.00	108.00	-1	4,598	-0.02%
2019/12/09	0	0.00	10	107.00	106.50	-10	4,602	-0.22%
2019/12/06	0	0.00	1	109.50	107.50	-1	4,598	-0.02%
2019/12/05	1	108.00	31	107.53	108.00	-30	4,577	-0.66%
2019/12/04	20	107.38	10	105.50	105.50	10	4,551	0.22%
2019/11/28	30	105.00	0	0.00	104.50	30	4,313	0.70%
2019/11/27	1	102.50	0	0.00	103.50	1	4,355	0.02%
2019/11/18	2	101.75	0	0.00	101.00	2	4,930	0.04%
2019/11/15	0	0.00	33	100.82	104.00	-33	4,943	-0.67%
2019/11/14	3	99.27	0	0.00	99.30	3	4,983	0.06%
2019/11/12	1	102.00	21	102.05	103.50	-20	5,072	-0.39%
2019/11/08	1	105.00	30	105.50	105.50	-29	5,198	-0.56%
2019/11/07	6	108.33	2	106.75	106.50	4	5,292	0.08%
2019/11/06	36	117.00	7	114.93	114.50	29	5,073	0.57%
2019/11/05	31	119.47	0	0.00	118.50	31	5,066	0.61%
2019/11/04	4	120.50	6	119.92	119.00	-2	5,250	-0.04%
2019/11/01	1	117.50	2	117.25	117.50	-1	5,159	-0.02%
2019/10/31	21	116.40	0	0.00	114.50	21	5,222	0.40%
2019/10/30	0	0.00	20	115.50	115.50	-20	5,380	-0.37%
2019/10/29	0	0.00	5	114.50	114.50	-5	5,524	-0.09%
2019/10/28	0	0.00	2	114.50	114.00	-2	5,422	-0.04%
2019/10/24	1	115.00	0	0.00	115.00	1	5,457	0.02%
2019/10/22	0	0.00	1	116.50	114.00	-1	5,482	-0.02%
2019/10/21	0	0.00	7	112.64	114.00	-7	5,434	-0.13%
2019/10/18	1	113.50	1	114.50	114.50	0	5,426	0.00%
2019/10/17	0	0.00	1	113.00	114.00	-1	5,422	-0.02%
2019/10/16	0	0.00	1	116.00	112.50	-1	5,468	-0.02%
2019/10/15	2	114.50	4	113.88	115.50	-2	5,395	-0.04%
2019/10/14	11	110.32	0	0.00	109.50	11	5,187	0.21%
2019/10/07	12	110.00	5	110.00	108.50	7	5,158	0.14%
2019/10/04	5	110.00	0	0.00	110.50	5	5,126	0.10%
2019/10/02	0	0.00	1	106.00	106.50	-1	5,069	-0.02%
2019/09/27	1	104.50	0	0.00	104.50	1	5,162	0.02%
2019/09/26	1	109.50	1	108.00	108.00	0	5,268	0.00%
2019/09/24	0	0.00	1	110.00	109.50	-1	5,571	-0.02%
2019/09/20	0	0.00	1	110.00	110.00	-1	5,569	-0.02%
2019/09/18	0	0.00	1	108.50	108.00	-1	5,468	-0.02%
2019/09/17	0	0.00	1	108.00	108.00	-1	5,495	-0.02%
2019/09/16	0	0.00	1	106.50	107.00	-1	5,517	-0.02%
2019/09/09	0	0.00	5	106.50	106.50	-5	5,605	-0.09%
2019/09/06	0	0.00	1	107.00	106.00	-1	5,599	-0.02%
2019/09/05	0	0.00	1	105.50	105.50	-1	5,584	-0.02%
2019/09/02	5	105.50	1	105.00	105.50	4	5,694	0.07%
2019/08/29	36	106.33	1	102.00	102.00	35	5,648	0.62%
2019/08/28	3	113.17	0	0.00	111.00	3	5,357	0.06%
2019/08/26	1	111.50	0	0.00	111.50	1	5,369	0.02%
2019/08/23	10	115.00	0	0.00	115.50	10	5,506	0.18%
2019/08/21	1	115.00	0	0.00	117.00	1	5,455	0.02%
2019/08/20	1	117.50	0	0.00	115.00	1	5,406	0.02%
2019/08/19	0	0.00	1	117.00	117.50	-1	5,331	-0.02%
2019/08/15	0	0.00	2	115.00	116.50	-2	5,240	-0.04%
2019/08/14	1	115.50	1	114.50	115.50	0	5,166	0.00%
2019/08/13	0	0.00	23	113.11	113.00	-23	5,005	-0.46%
2019/08/12	10	113.00	7	112.00	112.50	3	4,893	0.06%
2019/08/07	5	109.10	1	108.00	105.50	4	4,739	0.08%
2019/08/06	16	107.66	10	108.00	108.00	6	4,698	0.13%
2019/08/05	0	0.00	4	109.63	110.50	-4	4,505	-0.09%
2019/08/02	3	110.33	0	0.00	107.00	3	4,501	0.07%
2019/08/01	1	114.50	1	114.00	114.00	0	4,473	0.00%
2019/07/31	2	115.50	3	113.17	116.00	-1	4,434	-0.02%
2019/07/29	8	112.00	1	112.00	112.00	7	4,464	0.16%
2019/07/26	0	0.00	1	112.50	112.50	-1	4,483	-0.02%
2019/07/25	0	0.00	1	111.00	111.00	-1	4,420	-0.02%
2019/07/22	1	107.00	0	0.00	105.50	1	4,471	0.02%
2019/07/18	1	112.00	1	108.50	108.50	0	4,515	0.00%
2019/07/17	0	0.00	1	111.50	112.00	-1	4,528	-0.02%
2019/07/16	0	0.00	1	111.50	111.00	-1	4,675	-0.02%
2019/07/15	2	109.50	1	110.00	109.50	1	4,692	0.02%
2019/07/12	0	0.00	50	108.20	107.50	-50	4,868	-1.03%
2019/07/10	1	106.00	0	0.00	107.00	1	5,249	0.02%
2019/07/09	1	106.00	8	106.00	105.50	-7	5,295	-0.13%
2019/07/05	1	110.00	2	109.75	110.50	-1	5,400	-0.02%
2019/07/04	3	111.17	2	112.00	110.00	1	5,454	0.02%
2019/07/03	2	109.00	2	112.00	108.50	0	5,585	0.00%
2019/07/02	56	110.32	2	108.00	110.50	54	5,647	0.96%
2019/07/01	0	0.00	1	104.50	104.00	-1	5,436	-0.02%
2019/06/26	5	102.50	0	0.00	102.50	5	5,583	0.09%
2019/06/24	0	0.00	30	103.00	104.50	-30	5,653	-0.53%
2019/06/20	1	102.00	1	103.00	104.00	0	5,660	0.00%
2019/06/19	1	100.50	2	101.25	101.00	-1	5,717	-0.02%
2019/06/18	11	102.50	2	102.50	102.50	9	5,717	0.16%
2019/06/17	3	103.00	1	103.50	103.00	2	5,767	0.03%
2019/06/11	1	102.50	2	104.00	102.50	-1	6,327	-0.02%
2019/06/06	10	99.00	0	0.00	98.10	10	6,579	0.15%
2019/06/05	10	101.00	0	0.00	99.30	10	6,965	0.14%
2019/05/31	2	100.00	1	100.00	100.00	1	7,727	0.01%
2019/05/30	0	0.00	3	101.83	100.50	-3	7,846	-0.04%
2019/05/29	0	0.00	2	95.75	96.60	-2	7,667	-0.03%
2019/05/28	1	92.60	0	0.00	92.80	1	7,672	0.01%
2019/05/24	0	0.00	1	91.10	91.30	-1	7,820	-0.01%
2019/05/23	0	0.00	1	90.40	90.00	-1	7,851	-0.01%
2019/05/22	1	96.90	0	0.00	94.20	1	8,058	0.01%
2019/05/20	1	94.50	0	0.00	94.10	1	8,124	0.01%
2019/05/16	3	96.00	0	0.00	94.40	3	8,145	0.04%
2019/05/15	3	97.60	0	0.00	97.40	3	8,158	0.04%
2019/05/13	2	97.80	1	96.20	95.70	1	8,257	0.01%
2019/05/10	3	101.37	3	99.27	99.00	0	8,262	0.00%
2019/05/09	2	104.75	1	101.00	101.00	1	8,387	0.01%
2019/05/08	1	106.50	1	108.00	107.50	0	8,408	0.00%
2019/05/07	6	115.00	1	112.50	112.00	5	8,469	0.06%
2019/05/06	2	118.00	0	0.00	116.50	2	8,308	0.02%
2019/05/03	2	122.25	0	0.00	122.50	2	8,259	0.02%
2019/04/30	0	0.00	5	117.00	119.50	-5	8,215	-0.06%
2019/04/29	2	122.25	0	0.00	118.00	2	8,196	0.02%
2019/04/26	2	125.75	0	0.00	124.50	2	8,140	0.02%
2019/04/25	1	127.50	0	0.00	128.00	1	8,155	0.01%
2019/04/24	1	127.50	2	130.25	128.00	-1	8,152	-0.01%
2019/04/23	2	130.50	0	0.00	131.00	2	8,119	0.02%
2019/04/22	1	131.50	5	130.90	131.50	-4	8,109	-0.05%
2019/04/19	1	124.00	1.2	126.58	126.00	-0.2	8,035	0.00%
2019/04/18	3	128.67	1	132.00	125.00	2	7,974	0.03%
2019/04/17	6	129.67	6	131.17	129.50	0	7,900	0.00%
2019/04/16	26	127.52	28	130.07	131.00	-2	7,798	-0.03%
2019/04/15	1	124.00	0	0.00	123.50	1	7,596	0.01%
2019/04/12	3	122.67	0	0.00	122.00	3	7,584	0.04%
2019/04/11	1	123.00	2	123.75	122.00	-1	7,591	-0.01%
2019/04/09	2	123.75	3	127.50	121.50	-1	7,403	-0.01%
2019/04/08	0	0.00	4	123.75	124.50	-4	7,185	-0.06%
2019/04/03	0	0.00	1	119.00	119.00	-1	6,979	-0.01%
2019/04/02	2	118.50	0	0.00	117.50	2	6,933	0.03%
2019/04/01	1	119.00	1	118.50	118.50	0	6,851	0.00%
2019/03/27	0	0.00	2	119.50	119.50	-2	6,748	-0.03%
2019/03/26	2	118.25	1	118.00	118.00	1	6,753	0.01%
2019/03/25	2	115.75	1	118.50	116.50	1	6,752	0.01%
2019/03/22	4	121.38	2	119.75	119.50	2	6,696	0.03%
2019/03/21	2	121.00	2	122.50	122.00	0	6,628	0.00%
2019/03/20	1	124.00	0	0.00	121.50	1	6,608	0.02%
2019/03/19	8	125.75	4	126.13	124.50	4	6,567	0.06%
2019/03/18	2	123.00	1	122.50	122.00	1	6,326	0.02%
2019/03/15	1	121.50	0	0.00	119.50	1	6,244	0.02%
2019/03/14	1	120.50	1	122.00	122.00	0	6,145	0.00%
2019/03/13	1	121.50	0	0.00	121.50	1	6,204	0.02%
2019/03/12	2.1	123.36	1	121.00	120.50	1.1	6,147	0.02%
2019/03/11	2.1	121.62	2	123.50	123.50	0.1	6,032	0.00%
2019/03/08	0	0.00	107	121.00	121.00	-107	5,917	-1.81%	大賣/鉅額交易
2019/03/07	41	116.28	0	0.00	111.50	41	5,946	0.69%
2019/03/05	1	112.00	41	113.76	112.00	-40	5,821	-0.69%
2019/03/04	0	0.00	2	108.25	108.50	-2	5,722	-0.03%
2019/02/27	2	107.25	0	0.00	107.50	2	5,815	0.03%
2019/02/26	2	113.00	41	110.52	110.00	-39	5,800	-0.67%
2019/02/25	3	115.67	4	115.13	115.00	-1	5,793	-0.02%
2019/02/22	5	114.20	0	0.00	113.50	5	5,782	0.09%
2019/02/20	0	0.00	6	108.50	108.50	-6	5,700	-0.11%
2019/02/19	0	0.00	3	108.83	108.50	-3	5,692	-0.05%
2019/02/18	6	106.92	0	0.00	106.50	6	5,713	0.11%
2019/02/14	1	107.00	0	0.00	107.50	1	5,874	0.02%
2019/02/13	1	108.00	1	107.50	106.00	0	5,926	0.00%
2019/02/12	1	108.00	0	0.00	111.00	1	5,899	0.02%
2019/02/11	40	107.50	0	0.00	106.00	40	5,898	0.68%
2019/01/30	1	105.00	0	0.00	104.50	1	5,926	0.02%
2019/01/29	1	102.00	2	105.50	106.50	-1	5,859	-0.02%
2019/01/28	0	0.00	4	104.50	103.50	-4	5,776	-0.07%
2019/01/25	0	0.00	40	98.20	97.80	-40	5,723	-0.70%
2019/01/24	34	96.72	1	96.60	97.60	33	5,816	0.57%
2019/01/23	0	0.00	36	97.08	97.10	-36	5,890	-0.61%
2019/01/21	0	0.00	1	97.80	97.90	-1	5,956	-0.02%
2019/01/18	0	0.00	1	96.00	96.10	-1	6,054	-0.02%
2019/01/17	42	94.58	10	95.50	94.40	32	6,189	0.52%
2019/01/15	0	0.00	2	98.40	98.50	-2	6,356	-0.03%
2019/01/14	11	98.42	41	97.60	96.40	-30	6,442	-0.47%
2019/01/11	1	97.20	1	98.10	97.00	0	6,424	0.00%
2019/01/09	1	95.30	3	95.50	94.80	-2	6,452	-0.03%
2019/01/08	0	0.00	1	93.70	92.50	-1	6,430	-0.02%
2019/01/07	0	0.00	2	94.05	94.10	-2	6,434	-0.03%
2019/01/04	20	83.50	0	0.00	85.60	20	6,603	0.30%
2019/01/03	13	88.42	0	0.00	86.20	13	6,593	0.20%
2018/12/25	2	90.50	0	0.00	90.30	2	7,221	0.03%
2018/12/24	0	0.00	5	92.00	93.20	-5	7,331	-0.07%
2018/12/22	1	91.30	0	0.00	91.40	1	7,465	0.01%
2018/12/21	1	89.40	4	90.30	92.20	-3	7,541	-0.04%
2018/12/20	0	0.00	2	93.60	91.20	-2	7,569	-0.03%
2018/12/19	4	95.70	2	97.80	94.20	2	7,674	0.03%
2018/12/14	1	93.50	1	94.20	94.40	0	8,213	0.00%
2018/12/13	3	96.03	0	0.00	95.10	3	8,280	0.04%
2018/12/12	21	96.70	6	96.23	97.10	15	8,388	0.18%
2018/12/11	0	0.00	2	93.80	93.60	-2	8,382	-0.02%
2018/12/10	3	93.30	0	0.00	92.20	3	8,455	0.04%
2018/12/06	3	99.80	25	97.11	96.70	-22	8,533	-0.26%
2018/12/05	20	104.00	0	0.00	104.00	20	8,499	0.24%
2018/12/04	1	107.50	0	0.00	107.00	1	8,601	0.01%
2018/12/03	34	107.68	7	108.21	109.00	27	8,778	0.31%
2018/11/30	3	103.67	46	105.37	103.00	-43	8,841	-0.49%
2018/11/28	0	0.00	1	96.20	95.70	-1	8,784	-0.01%
2018/11/26	4	87.73	1	91.10	88.60	3	9,111	0.03%
2018/11/23	1	90.80	2	90.55	89.70	-1	9,063	-0.01%
2018/11/22	1	91.80	0	0.00	91.40	1	9,103	0.01%
2018/11/20	1	92.30	2	93.15	93.60	-1	9,154	-0.01%
2018/11/19	0	0.00	1	93.30	93.30	-1	8,987	-0.01%
2018/11/16	1	91.50	0	0.00	90.20	1	8,948	0.01%
2018/11/14	1	93.80	1	94.80	90.20	0	8,919	0.00%
2018/11/13	3	91.00	2	91.80	92.80	1	8,820	0.01%
2018/11/12	4	95.23	1	97.40	94.60	3	8,743	0.03%
2018/11/09	0	0.00	1	99.30	98.80	-1	8,698	-0.01%
2018/11/08	3	100.67	0	0.00	98.20	3	8,690	0.03%
2018/11/07	2	102.25	1	103.00	103.00	1	8,657	0.01%
2018/11/06	1	104.50	1	106.50	100.00	0	8,741	0.00%
2018/11/05	1	100.50	0	0.00	101.00	1	8,596	0.01%
2018/11/02	5	103.50	2	103.75	103.50	3	8,613	0.03%
2018/11/01	0	0.00	1	107.50	106.50	-1	8,549	-0.01%
2018/10/31	0	0.00	1	102.00	102.50	-1	8,581	-0.01%
2018/10/30	1	95.40	1	96.10	96.50	0	8,636	0.00%
2018/10/29	0	0.00	1	96.60	96.00	-1	8,682	-0.01%
2018/10/26	4	95.88	3	92.30	93.60	1	8,720	0.01%
2018/10/25	1	96.00	1	96.80	94.40	0	8,792	0.00%
2018/10/24	1	109.50	0	0.00	104.00	1	8,961	0.01%
2018/10/23	2	115.00	2	112.25	112.00	0	8,839	0.00%
2018/10/22	1	118.00	3	115.33	118.00	-2	8,868	-0.02%
2018/10/19	2	107.75	2	108.50	112.00	0	8,768	0.00%
2018/10/18	1	113.00	0	0.00	111.00	1	8,738	0.01%
2018/10/16	2	114.50	2	113.00	111.50	0	8,813	0.00%
2018/10/15	0	0.00	2	109.25	114.00	-2	8,805	-0.02%
2018/10/09	6	119.17	2	120.50	116.50	4	9,021	0.04%
2018/10/08	1	129.50	9	129.39	129.00	-8	8,845	-0.09%
2018/10/05	3	125.50	4	128.63	127.00	-1	8,806	-0.01%
2018/10/04	1	134.00	0	0.00	134.00	1	8,756	0.01%
2018/10/03	1	135.00	0	0.00	132.00	1	8,749	0.01%
2018/10/01	2	132.50	1	134.50	135.50	1	8,647	0.01%
2018/09/28	2	129.25	1	131.00	129.00	1	8,659	0.01%
2018/09/27	1	126.50	0	0.00	126.50	1	8,729	0.01%
2018/09/26	22	131.41	1	133.00	128.00	21	8,715	0.24%
2018/09/25	3	126.67	2	127.75	129.00	1	8,638	0.01%
2018/09/21	0	0.00	18	127.19	129.00	-18	8,606	-0.21%
2018/09/20	20	124.38	16	125.53	123.50	4	8,533	0.05%
2018/09/19	2	133.00	3	133.67	131.50	-1	8,224	-0.01%
2018/09/18	4	134.38	3	135.17	131.50	1	8,197	0.01%
2018/09/14	1	141.50	1	141.50	143.00	0	8,109	0.00%
2018/09/13	1	135.50	3	136.83	135.50	-2	8,062	-0.02%
2018/09/12	3	141.00	2	137.50	140.00	1	8,028	0.01%
2018/09/11	5	140.00	0	0.00	142.50	5	8,086	0.06%
2018/09/10	14	148.11	4	144.50	139.00	10	8,060	0.12%
2018/09/07	26	151.56	22	151.20	146.50	4	7,916	0.05%
2018/09/06	13	155.92	6	155.42	151.50	7	7,744	0.09%
2018/09/05	3	167.50	3	168.67	168.00	0	7,470	0.00%
2018/09/04	29	161.53	49	164.27	166.50	-20	7,414	-0.27%
2018/09/03	15	175.07	10	173.45	171.50	5	7,120	0.07%
2018/08/31	38	195.87	8.1	190.88	190.50	29.9	7,035	0.42%
2018/08/30	1	200.50	0	0.00	201.50	1	7,098	0.01%
2018/08/29	20	201.50	0	0.00	201.50	20	7,421	0.27%
2018/08/28	6	203.17	42	203.26	200.50	-36	7,395	-0.49%
2018/08/27	0	0.00	2	197.00	198.00	-2	7,365	-0.03%
2018/08/24	1	190.50	1	192.00	192.00	0	7,364	0.00%
2018/08/23	2	193.50	0	0.00	192.00	2	7,421	0.03%
2018/08/22	0	0.00	1	195.50	193.50	-1	7,470	-0.01%
2018/08/17	1	188.00	1	191.50	187.00	0	7,721	0.00%
2018/08/16	21	189.48	0	0.00	190.00	21	7,759	0.27%
2018/08/15	27	190.50	1	190.50	190.00	26	7,782	0.33%
2018/08/14	20	192.00	21	195.50	196.00	-1	7,778	-0.01%
2018/08/13	2	188.50	1	190.00	188.00	1	7,858	0.01%
2018/08/10	0	0.00	3	202.17	200.00	-3	7,807	-0.04%
2018/08/09	21	198.26	0	0.00	203.50	21	8,169	0.26%
2018/08/08	2	202.50	1	204.00	201.00	1	8,208	0.01%
2018/08/07	2	204.00	21	203.62	202.50	-19	8,391	-0.23%
2018/08/06	62	215.00	0	0.00	211.00	62	8,380	0.74%
2018/08/01	0	0.00	31	208.65	212.00	-31	8,555	-0.36%
2018/07/31	2.3	209.80	51	212.15	207.50	-48.7	8,416	-0.58%
2018/07/30	0	0.00	4	197.50	199.00	-4	8,201	-0.05%
2018/07/27	3	191.67	3	195.33	200.00	0	8,282	0.00%
2018/07/25	3	196.17	4	196.75	198.00	-1	8,355	-0.01%
2018/07/24	10	192.00	4	195.13	196.50	6	8,395	0.07%
2018/07/23	12	197.71	0	0.00	193.50	12	8,447	0.14%
2018/07/20	2	204.25	2	201.75	202.50	0	8,554	0.00%
2018/07/19	69	204.48	1	203.50	203.00	68	8,715	0.78%
2018/07/18	0	0.00	6	200.33	204.00	-6	8,977	-0.07%
2018/07/17	0	0.00	1	197.00	195.00	-1	8,872	-0.01%
2018/07/16	0	0.00	3	193.67	193.50	-3	9,126	-0.03%
2018/07/13	4	184.25	2.1	186.90	189.00	1.9	9,049	0.02%
2018/07/12	0	0.00	5.1	179.66	182.50	-5.1	9,119	-0.06%
2018/07/11	3	173.00	0	0.00	172.00	3	9,084	0.03%
2018/07/10	1	175.50	0	0.00	176.00	1	9,101	0.01%
2018/07/06	2	170.50	2	175.25	175.00	0	9,166	0.00%
2018/07/05	6	179.42	0	0.00	172.50	6	9,139	0.07%
2018/07/04	4	186.75	6	187.25	187.50	-2	9,082	-0.02%
2018/07/03	4	185.88	0	0.00	185.00	4	9,072	0.04%
2018/07/02	3	193.67	1	198.00	191.50	2	9,031	0.02%
2018/06/29	10	195.10	3	196.00	198.00	7	8,980	0.08%
2018/06/27	0	0.00	1	195.00	194.50	-1	8,931	-0.01%
2018/06/26	2	190.75	0	0.00	189.00	2	8,882	0.02%
2018/06/22	1	195.00	0	0.00	194.00	1	8,887	0.01%
2018/06/20	3	206.67	15	207.83	206.00	-12	8,915	-0.13%
2018/06/19	1	212.00	5	215.10	210.00	-4	8,930	-0.04%
2018/06/14	1	218.00	2	220.00	214.00	-1	8,991	-0.01%
2018/06/12	4	211.88	2	213.00	210.00	2	8,924	0.02%
2018/06/11	2	218.00	2	217.50	218.00	0	8,957	0.00%
2018/06/08	1	224.00	1	220.00	219.00	0	8,926	0.00%
2018/06/07	5	222.30	7	223.36	221.50	-2	8,943	-0.02%
2018/06/06	1	208.00	13	214.92	218.00	-12	8,714	-0.14%
2018/06/05	1	198.50	1	200.00	198.50	0	8,385	0.00%
2018/06/04	5	200.00	2	200.00	200.00	3	8,484	0.04%
2018/06/01	0	0.00	1	194.50	195.00	-1	8,464	-0.01%
2018/05/31	1	191.50	0	0.00	191.50	1	8,511	0.01%
2018/05/29	4	203.25	3	201.17	199.00	1	8,478	0.01%
2018/05/28	0	0.00	7	198.36	200.00	-7	8,326	-0.08%
2018/05/25	3	196.00	3	195.83	194.50	0	8,379	0.00%
2018/05/24	1	193.00	1	194.00	195.50	0	8,425	0.00%
2018/05/23	3	190.50	10	192.50	191.50	-7	8,478	-0.08%
2018/05/22	2	196.75	1	197.00	195.50	1	8,546	0.01%
2018/05/21	6	197.92	5	199.00	196.50	1	8,659	0.01%
2018/05/18	2	194.25	1	192.00	192.00	1	8,555	0.01%
2018/05/17	12	198.00	11	196.91	196.00	1	8,596	0.01%
2018/05/16	0	0.00	1	187.50	187.00	-1	8,314	-0.01%
2018/05/15	7	186.50	5	191.60	186.00	2	8,327	0.02%
2018/05/14	0	0.00	1	185.00	185.50	-1	8,331	-0.01%
2018/05/11	0	0.00	1	182.00	182.50	-1	8,330	-0.01%
2018/05/10	2	179.50	3	181.67	180.00	-1	8,365	-0.01%
2018/05/09	1	172.50	1	174.00	175.00	0	8,184	0.00%
2018/05/07	1	169.00	1	171.50	171.00	0	8,486	0.00%
2018/05/04	0	0.00	2	168.00	168.00	-2	8,737	-0.02%
2018/05/03	3	172.50	0	0.00	170.00	3	8,727	0.03%
2018/04/27	2	178.00	0	0.00	175.00	2	9,164	0.02%
2018/04/26	1	176.50	0	0.00	176.50	1	9,324	0.01%
2018/04/25	1	185.00	1	188.00	184.50	0	9,226	0.00%
2018/04/24	2	183.50	6	182.00	186.00	-4	9,094	-0.04%
2018/04/23	3	175.33	4	176.50	175.00	-1	8,726	-0.01%
2018/04/20	5	175.30	12	178.92	177.00	-7	8,723	-0.08%
2018/04/19	1	165.50	4	164.38	165.50	-3	8,362	-0.04%
2018/04/18	3	161.33	0	0.00	164.00	3	8,374	0.04%
2018/04/17	1	169.50	0	0.00	169.00	1	8,265	0.01%
2018/04/16	0.1	176.00	0	0.00	175.50	0.1	8,334	0.00%
2018/04/13	0	0.00	5	172.50	173.50	-5	8,404	-0.06%
2018/04/11	5	166.80	0	0.00	165.50	5	8,560	0.06%
2018/04/10	1	171.00	1	173.50	170.00	0	8,480	0.00%
2018/04/09	1	176.50	0	0.00	173.00	1	8,460	0.01%
2018/04/03	1	175.00	0	0.00	175.00	1	8,465	0.01%
2018/03/30	0	0.00	1	182.00	180.00	-1	8,644	-0.01%
2018/03/26	2	174.00	1	175.00	175.50	1	9,000	0.01%
2018/03/23	2	172.75	0	0.00	172.00	2	9,038	0.02%
2018/03/22	1	186.00	0	0.00	180.00	1	9,144	0.01%
2018/03/21	0	0.00	1	185.00	184.00	-1	9,056	-0.01%
2018/03/20	5	181.10	1	180.00	180.00	4	8,976	0.04%
2018/03/15	2	183.00	2	184.50	182.50	0	9,081	0.00%
2018/03/13	5	180.00	6	182.42	182.50	-1	9,168	-0.01%
2018/03/12	30	178.50	0	0.00	178.00	30	9,358	0.32%
2018/03/08	1	168.00	1	175.00	175.00	0	9,333	0.00%
2018/03/05	0	0.00	1	178.50	173.00	-1	9,451	-0.01%
2018/03/01	1	176.50	0	0.00	177.50	1	9,597	0.01%
2018/02/27	0	0.00	2	181.75	178.50	-2	9,680	-0.02%
2018/02/26	5	178.00	0	0.00	177.50	5	9,634	0.05%
2018/02/22	2	176.50	0	0.00	177.00	2	9,731	0.02%
2018/02/21	3	174.67	1	175.00	179.00	2	9,704	0.02%
2018/02/12	3	165.33	0	0.00	163.00	3	9,741	0.03%
2018/02/08	0	0.00	5	168.50	169.00	-5	9,733	-0.05%
2018/02/07	1	173.00	1	180.00	172.00	0	9,799	0.00%
2018/02/06	2	175.75	0	0.00	171.50	2	9,958	0.02%
2018/02/05	1	191.00	0	0.00	190.00	1	9,950	0.01%
2018/02/02	13	202.77	0	0.00	202.00	13	10,153	0.13%
2018/01/30	1	222.50	1	215.50	214.00	0	10,762	0.00%
2018/01/29	0	0.00	1	212.50	218.00	-1	10,715	-0.01%
2018/01/25	1	207.50	3	208.33	202.50	-2	10,655	-0.02%
2018/01/23	3	201.00	1	200.50	197.50	2	10,539	0.02%
2018/01/22	9	188.22	1	184.00	195.00	8	10,463	0.08%
2018/01/18	2	196.00	2	193.50	190.00	0	10,387	0.00%
2018/01/16	1	199.50	1	200.00	200.00	0	10,480	0.00%
2018/01/10	1	194.00	1	195.00	192.00	0	11,461	0.00%
2018/01/09	1	207.50	1	209.00	200.00	0	11,546	0.00%
2018/01/08	0	0.00	1	207.50	207.00	-1	11,654	-0.01%
2018/01/05	0	0.00	4	201.75	201.50	-4	11,537	-0.03%
2018/01/03	0	0.00	1	201.50	201.00	-1	11,597	-0.01%
2018/01/02	0	0.00	5	200.60	198.50	-5	11,683	-0.04%