GIS-KY (6456)-群益金鼎-忠孝券商分點個股進出

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
69.4
漲跌
▼0.1
漲幅
-0.14%
成交量
1,304張
產業
上市光電類股
771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－群益金鼎-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/06/21	0	70.70	2	70.20	70.90	-2	1,529	-0.13%
2024/06/20	2	70.80	0	0.00	70.80	2	1,505	0.13%
2024/06/19	0	68.10	0	0.00	68.20	0	1,426	0.00%
2024/06/17	0	68.40	3	68.90	68.60	-3	1,413	-0.21%
2024/06/13	3	64.90	0	0.00	64.80	3	1,335	0.22%
2024/06/06	2	65.55	2	65.15	64.70	0	1,328	0.00%
2024/05/31	6	66.88	0	0.00	66.40	6	1,287	0.47%
2024/05/30	0	0.00	1	67.10	66.60	-1	1,279	-0.08%
2024/05/29	0	0.00	1	67.20	67.40	-1	1,276	-0.08%
2024/05/28	6	69.68	6	70.72	68.30	0	1,252	0.00%
2024/05/27	1	67.80	3	67.67	67.90	-2	1,118	-0.18%
2024/05/22	0	0.00	1	66.90	67.00	-1	1,112	-0.09%
2024/05/21	1	66.20	1	65.70	66.30	0	1,104	0.00%
2024/05/13	1	62.70	0	0.00	62.70	1	974	0.10%
2024/05/09	0	0.00	1	62.50	62.00	-1	972	-0.10%
2024/05/08	0	0.00	1	62.10	62.10	-1	964	-0.10%
2024/05/06	1	63.20	1	63.00	62.90	0	942	0.00%
2024/04/30	6	61.40	1	61.50	61.30	5	912	0.55%
2024/04/16	1	57.20	0	0.00	57.20	1	873	0.11%
2024/04/09	0	0.00	5	61.50	61.00	-5	877	-0.57%
2024/04/08	1	59.50	0	0.00	58.80	1	862	0.12%
2024/04/02	0	0.00	1	61.00	61.30	-1	856	-0.12%
2024/04/01	1	60.50	1	60.60	60.50	0	854	0.00%
2024/03/29	6	60.77	6	60.70	60.80	0	905	0.00%
2024/03/28	6	60.85	11	60.87	60.00	-5	891	-0.56%
2024/03/27	2.2	56.14	0	0.00	57.40	2.2	838	0.26%
2024/03/21	0	0.00	1	58.00	58.10	-1	842	-0.12%
2024/03/14	1	56.50	0	0.00	56.30	1	970	0.10%
2024/03/08	2	56.15	5	56.20	56.10	-3	973	-0.31%
2024/03/04	4	59.35	0	0.00	59.20	4	992	0.40%
2024/02/29	0	0.00	2	57.00	58.20	-2	1,035	-0.19%
2024/02/27	0	0.00	4	58.20	58.10	-4	1,068	-0.37%
2024/02/26	0	0.00	3	60.80	60.40	-3	1,134	-0.26%
2024/01/26	0	0.00	7	64.34	64.20	-7	1,363	-0.51%
2024/01/19	6	62.70	0	0.00	63.00	6	1,317	0.46%
2024/01/17	0	0.00	8	62.80	62.30	-8	1,318	-0.61%
2024/01/16	0	0.00	1	62.70	63.10	-1	1,311	-0.08%
2023/12/28	0	0.00	1	66.00	66.40	-1	1,265	-0.08%
2023/12/27	0	0.00	1	66.20	66.20	-1	1,264	-0.08%
2023/12/25	1	67.30	1	67.50	67.50	0	1,204	0.00%
2023/12/22	1	66.70	1	66.60	66.50	0	1,205	0.00%
2023/12/21	0	0.00	0.1	65.97	66.60	-0.1	1,200	-0.01%
2023/12/20	0	0.00	7	66.26	66.50	-7	1,207	-0.58%
2023/12/19	1	65.70	1	65.90	65.90	0	1,208	0.00%
2023/12/18	1	66.60	0	0.00	66.60	1	1,201	0.08%
2023/12/15	8	67.16	5	67.38	66.90	3	1,185	0.25%
2023/12/12	0.1	64.90	0	0.00	64.90	0.1	1,086	0.01%
2023/12/01	1	65.21	0	0.00	65.30	1	1,066	0.10%
2023/11/29	0.1	66.40	2	66.40	66.30	-2	1,040	-0.19%
2023/11/27	1	66.60	0	0.00	65.90	1	1,013	0.10%
2023/11/24	7	66.51	6	66.67	66.80	1	992	0.10%
2023/11/21	0	63.00	0	0.00	62.70	0	859	0.00%
2023/11/20	9	64.08	0	0.00	63.40	9	859	1.05%
2023/11/17	0	62.50	3	62.50	62.50	-3	831	-0.36%
2023/11/16	3	63.97	2	64.40	63.40	1	806	0.12%
2023/11/15	0	0.00	3	60.57	61.30	-3	703	-0.43%
2023/11/13	1	57.10	0	0.00	56.80	1	655	0.15%
2023/11/07	2	57.95	0	0.00	58.00	2	661	0.30%
2023/11/06	2	57.90	0	0.00	58.30	2	676	0.30%
2023/11/02	1	56.70	0	0.00	57.00	1	695	0.14%
2023/11/01	0	0.00	1	56.20	56.20	-1	707	-0.14%
2023/10/26	0	0.00	4	57.43	56.60	-4	729	-0.55%
2023/10/25	0	0.00	1	58.30	58.10	-1	728	-0.14%
2023/10/24	4	57.35	0	0.00	57.50	4	735	0.54%
2023/10/18	1	58.10	4	58.50	58.30	-3	792	-0.38%
2023/10/13	0.1	59.30	0	0.00	59.30	0.1	831	0.01%
2023/10/12	4	58.98	0	0.00	59.50	4	835	0.48%
2023/10/04	1	57.60	0	0.00	57.80	1	853	0.12%
2023/09/27	1.2	59.97	0	0.00	59.30	1.2	898	0.13%
2023/09/18	0	0.00	2	62.80	62.70	-2	922	-0.22%
2023/09/11	2	61.20	4	61.00	61.10	-2	975	-0.20%
2023/09/06	1	62.90	0	0.00	63.50	1	1,069	0.09%
2023/09/05	1	62.60	0	0.00	62.80	1	1,080	0.09%
2023/09/04	1	62.90	5	63.10	63.10	-4	1,097	-0.36%
2023/09/01	0.2	63.30	0	0.00	63.10	0.2	1,134	0.02%
2023/08/29	1	60.90	0	0.00	61.50	1	1,334	0.07%
2023/08/28	0	0.00	0.1	61.20	60.90	-0.1	1,343	-0.01%
2023/08/25	0	0.00	5	62.08	61.80	-5	1,351	-0.37%
2023/08/18	1	63.20	0	0.00	63.00	1	1,395	0.07%
2023/08/10	0	0.00	5	67.18	67.90	-5	1,442	-0.35%
2023/08/02	0	0.00	15	66.70	66.60	-15	1,479	-1.01%
2023/07/28	1	68.40	0	0.00	68.80	1	1,572	0.06%
2023/07/25	1	67.20	0	0.00	67.60	1	1,570	0.06%
2023/07/24	0	68.00	0	0.00	68.00	0	1,561	0.00%
2023/07/17	0	0.00	1	68.90	69.60	-1	1,542	-0.06%
2023/07/13	20	69.35	0	0.00	69.00	20	1,578	1.27%
2023/07/10	0	0.00	1	69.70	68.70	-1	1,621	-0.06%
2023/07/05	1	73.80	0	0.00	73.50	1	1,556	0.06%
2023/06/29	2	73.25	0	0.00	72.80	2	1,548	0.13%
2023/06/26	1	74.40	0	0.00	74.30	1	1,496	0.07%
2023/06/21	10	74.80	0	0.00	74.60	10	1,495	0.67%
2023/06/07	1	75.80	0	0.00	75.60	1	1,353	0.07%
2023/06/06	1	77.00	0	0.00	76.70	1	1,323	0.08%
2023/06/05	1	75.70	0	0.00	79.80	1	1,248	0.08%
2023/05/25	0	0.00	6	75.50	75.30	-6	1,113	-0.54%
2023/05/08	0	0.00	23	76.00	77.50	-23	1,121	-2.05%
2023/05/05	1	77.60	0	0.00	77.10	1	1,086	0.09%
2023/04/19	1	82.20	0	0.00	82.20	1	1,145	0.09%
2023/04/18	2	83.80	0	0.00	83.80	2	1,206	0.17%
2023/04/17	1	83.10	0	0.00	82.70	1	1,217	0.08%
2023/04/06	0	82.30	0	0.00	82.20	0	1,246	0.00%
2023/03/10	2	83.20	0	0.00	82.40	2	1,505	0.13%
2023/03/07	3	84.90	0	0.00	85.00	3	1,542	0.19%
2023/03/03	0	0.00	0.1	84.40	84.50	-0.1	1,548	-0.01%
2023/03/02	0	85.40	0	0.00	84.10	0	1,555	0.00%
2023/02/24	0	0.00	0.1	86.90	86.50	-0.1	1,575	0.00%
2023/02/17	0	0.00	4	85.90	86.80	-4	1,749	-0.23%
2023/02/16	4	86.90	1	87.30	86.90	3	1,737	0.17%
2023/02/10	2	84.80	0	0.00	84.70	2	1,869	0.11%
2023/02/06	0	0.00	1	86.10	86.50	-1	2,175	-0.05%
2023/02/03	1	84.70	0	0.00	84.60	1	2,158	0.05%
2023/02/02	0.2	85.80	0	0.00	85.50	0.2	2,153	0.01%
2023/01/31	0	0.00	6	83.60	85.00	-6	2,127	-0.28%
2023/01/12	5	81.88	0	0.00	81.30	5	2,209	0.23%
2023/01/11	0	0.00	2	83.05	82.70	-2	2,245	-0.09%
2023/01/09	8	83.50	0	0.00	83.80	8	2,275	0.35%
2022/12/15	1	93.80	0	0.00	93.50	1	2,550	0.04%
2022/12/07	2	91.60	2	90.70	90.50	0	2,432	0.00%
2022/11/30	0	0.00	2	87.10	88.90	-2	2,329	-0.09%
2022/11/29	0	0.00	1	85.90	87.10	-1	2,317	-0.04%
2022/11/22	0	0.00	1	88.80	88.20	-1	2,255	-0.04%
2022/11/21	1	90.00	0	0.00	89.60	1	2,244	0.04%
2022/11/17	0	0.00	1	87.70	89.20	-1	2,153	-0.05%
2022/11/11	0	0.00	4	87.33	86.70	-4	2,271	-0.18%
2022/11/10	0	0.00	2	87.20	87.40	-2	2,225	-0.09%
2022/11/09	2	88.00	3	87.37	87.00	-1	2,211	-0.05%
2022/11/08	0	0.00	2	87.25	87.00	-2	2,183	-0.09%
2022/11/07	1	86.30	1	84.70	85.70	0	2,137	0.00%
2022/11/04	1	85.00	0	0.00	85.00	1	2,025	0.05%
2022/11/03	0	0.00	3	84.20	85.70	-3	1,940	-0.15%
2022/10/20	0	0.00	5	83.20	82.10	-5	1,712	-0.29%
2022/10/14	0	0.00	3	81.90	81.60	-3	1,530	-0.20%
2022/10/13	3	77.00	0	0.00	76.70	3	1,501	0.20%
2022/10/11	0	0.00	3	81.30	79.60	-3	1,466	-0.20%
2022/10/05	1	81.90	0	0.00	81.80	1	1,349	0.07%
2022/10/04	1	80.70	0	0.00	81.70	1	1,348	0.07%
2022/09/30	0	0.00	1	73.50	76.60	-1	1,317	-0.08%
2022/09/28	0	0.00	3	77.77	74.80	-3	1,294	-0.23%
2022/09/27	2	80.55	1	81.80	82.30	1	1,232	0.08%
2022/09/26	5	80.70	0	0.00	79.10	5	1,199	0.42%
2022/09/23	1	85.80	1	84.50	82.00	0	1,180	0.00%
2022/09/22	0.1	79.80	0	0.00	79.50	0.1	1,072	0.01%
2022/09/16	3	81.10	0	0.00	80.60	3	1,072	0.28%
2022/09/15	3	82.20	0	0.00	81.20	3	1,071	0.28%
2022/09/14	2	79.20	0	0.00	80.30	2	1,078	0.19%
2022/09/13	3	81.30	0	0.00	81.30	3	1,077	0.28%
2022/09/12	1	80.80	0	0.00	80.70	1	1,087	0.09%
2022/09/05	1	80.00	1	78.90	77.50	0	1,119	0.00%
2022/09/02	0	0.00	1	80.00	80.00	-1	1,111	-0.09%
2022/09/01	0	0.00	4	80.20	79.80	-4	1,110	-0.36%
2022/08/29	0	0.00	1	79.70	79.20	-1	1,092	-0.09%
2022/08/19	1	81.00	2	79.90	83.60	-1	1,037	-0.10%
2022/08/15	1	78.00	0	0.00	77.50	1	923	0.11%
2022/08/11	5	74.74	0	0.00	76.60	5	904	0.55%
2022/07/11	0	0.00	5	74.20	74.50	-5	991	-0.50%
2022/07/08	5	73.30	0	0.00	72.50	5	979	0.51%
2022/06/07	1	87.10	0	0.00	87.20	1	1,008	0.10%
2022/06/06	0	0.00	4	88.58	87.60	-4	1,039	-0.38%
2022/06/02	0	0.00	11	88.50	88.50	-11	1,083	-1.02%
2022/06/01	2	89.70	1	89.10	88.10	1	1,104	0.09%
2022/05/31	28	88.24	29	89.52	90.90	-1	1,086	-0.09%
2022/05/30	15	92.50	0	0.00	92.50	15	1,046	1.43%
2022/05/10	1	86.20	0	0.00	86.50	1	1,023	0.10%
2022/03/29	0	0.00	0.5	95.00	95.00	-0.5	1,148	-0.04%
2022/03/21	0.3	96.05	0	0.00	96.00	0.3	1,247	0.02%
2022/03/18	0.2	93.70	0	0.00	93.10	0.2	1,230	0.02%
2022/03/08	0	93.20	0	0.00	94.10	0	1,259	0.00%
2022/02/25	0	0.00	1	88.70	90.00	-1	1,244	-0.08%
2022/02/24	0	0.00	1	90.00	89.60	-1	1,226	-0.08%
2022/02/11	1	95.30	0	0.00	95.10	1	1,314	0.08%
2022/01/26	0	0.00	1	95.00	95.10	-1	1,414	-0.07%
2022/01/21	1	98.20	0	0.00	98.00	1	1,439	0.07%
2022/01/18	0	0.00	2	100.75	100.50	-2	1,461	-0.14%
2022/01/14	1	98.00	0	0.00	98.30	1	1,460	0.07%
2022/01/13	1	100.00	0	0.00	100.50	1	1,437	0.07%
2022/01/07	0	0.00	1	103.00	103.00	-1	1,433	-0.07%
2022/01/05	0	0.00	1	103.50	103.00	-1	1,361	-0.07%
2022/01/04	1	101.50	0	0.00	102.00	1	1,334	0.07%
2022/01/03	0	0.00	3	102.50	101.50	-3	1,336	-0.22%
2021/12/27	1	102.50	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	1	102.50	1	102.50	102.50	0	1,322	0.00%
2021/12/21	0	0.00	2	107.00	105.00	-2	1,320	-0.15%
2021/12/20	0	0.00	1	105.00	105.00	-1	1,266	-0.08%
2021/12/17	0	0.00	1	103.50	103.50	-1	1,249	-0.08%
2021/12/16	0	0.00	2	103.50	103.50	-2	1,242	-0.16%
2021/12/13	1	101.50	0	0.00	101.00	1	1,231	0.08%
2021/12/10	0	0.00	3	104.00	104.00	-3	1,224	-0.24%
2021/12/09	1	104.50	2	103.50	103.50	-1	1,231	-0.08%
2021/12/02	2	103.50	0	0.00	104.50	2	1,218	0.16%
2021/12/01	6	104.08	4	102.75	104.50	2	1,199	0.17%
2021/11/19	1	103.00	1	105.00	103.50	0	1,161	0.00%
2021/11/17	2	102.25	129	102.04	102.00	-127	1,121	-11.32%	大賣/鉅額交易
2021/11/15	1	102.00	3	102.17	102.50	-2	1,133	-0.18%
2021/11/11	0	0.00	2	100.75	99.90	-2	1,160	-0.17%
2021/11/10	1	99.30	0	0.00	99.50	1	1,187	0.08%
2021/11/08	0	0.00	1	101.00	101.50	-1	1,306	-0.08%
2021/11/05	15	96.85	1	97.60	97.70	14	1,292	1.08%
2021/11/04	26	99.36	0	0.00	98.50	26	1,300	2.00%
2021/11/03	12	98.91	0	0.00	98.20	12	1,304	0.92%
2021/11/02	87	99.05	0	0.00	98.00	87	1,292	6.73%
2021/10/29	1	97.30	0	0.00	97.10	1	1,294	0.08%
2021/10/28	0	0.00	4	98.13	98.60	-4	1,288	-0.31%
2021/10/27	0	0.00	2	95.60	96.40	-2	1,304	-0.15%
2021/10/20	4	95.80	0	0.00	94.10	4	1,450	0.28%
2021/10/15	0	0.00	1	93.30	93.70	-1	1,571	-0.06%
2021/10/14	2	93.45	0	0.00	91.70	2	1,620	0.12%
2021/10/04	1	92.80	0	0.00	92.70	1	2,047	0.05%
2021/10/01	1	92.90	0	0.00	92.30	1	2,071	0.05%
2021/09/07	0	0.00	2	104.00	103.50	-2	3,305	-0.06%
2021/08/24	1	108.00	0	0.00	108.00	1	3,832	0.03%
2021/08/12	4	114.13	5	115.20	114.00	-1	3,876	-0.03%
2021/08/09	1	113.00	0	0.00	110.00	1	3,824	0.03%
2021/08/05	1	114.00	0	0.00	114.00	1	3,888	0.03%
2021/08/04	1	114.00	1	114.50	113.50	0	4,000	0.00%
2021/08/02	1	112.50	0	0.00	113.50	1	4,094	0.02%
2021/07/29	1	118.50	0	0.00	118.50	1	4,076	0.02%
2021/07/28	1	116.00	3	116.00	118.00	-2	4,088	-0.05%
2021/07/23	0	0.00	1	122.00	121.50	-1	4,110	-0.02%
2021/07/22	0	0.00	6	122.92	123.00	-6	4,128	-0.15%
2021/07/21	1	117.00	0	0.00	117.00	1	4,135	0.02%
2021/07/20	2	119.25	0	0.00	118.50	2	4,137	0.05%
2021/07/19	0	0.00	4	122.50	122.00	-4	4,137	-0.10%
2021/07/15	3	124.33	9	122.94	123.00	-6	4,344	-0.14%
2021/07/14	27	128.70	15	127.47	128.00	12	4,392	0.27%
2021/07/13	2	123.25	0	0.00	122.50	2	4,417	0.05%
2021/07/08	1	123.50	0	0.00	123.00	1	4,414	0.02%
2021/07/06	0	0.00	9	122.50	122.00	-9	4,404	-0.20%
2021/07/05	1	125.00	0	0.00	125.50	1	4,371	0.02%
2021/07/02	1	120.50	0	0.00	122.00	1	4,331	0.02%
2021/07/01	1	126.50	3	124.67	121.50	-2	4,310	-0.05%
2021/06/30	10	124.50	4	124.13	123.50	6	4,217	0.14%
2021/06/29	0	0.00	5	121.70	123.50	-5	3,980	-0.13%
2021/06/24	0	0.00	1	113.00	111.00	-1	3,697	-0.03%
2021/06/22	0	0.00	1	107.00	108.50	-1	3,669	-0.03%
2021/06/21	1	106.00	0	0.00	105.50	1	3,627	0.03%
2021/06/18	0	0.00	2	108.00	108.50	-2	3,677	-0.05%
2021/06/16	2	106.00	2	106.00	104.50	0	3,624	0.00%
2021/06/15	0	0.00	3	104.00	104.00	-3	3,650	-0.08%
2021/06/11	0	0.00	2	105.75	105.50	-2	3,689	-0.05%
2021/06/10	2	105.00	0	0.00	105.00	2	3,790	0.05%
2021/06/09	1	103.00	0	0.00	103.50	1	3,819	0.03%
2021/06/08	3	104.83	0	0.00	104.00	3	3,912	0.08%
2021/06/07	0	0.00	1	108.00	108.00	-1	3,962	-0.03%
2021/06/04	2	103.00	0	0.00	102.50	2	4,095	0.05%
2021/06/03	3	103.33	0	0.00	103.00	3	4,345	0.07%
2021/06/02	4	105.00	0	0.00	104.00	4	4,383	0.09%
2021/06/01	1	104.00	5	102.50	108.00	-4	4,304	-0.09%
2021/05/25	1	99.20	4	99.75	99.10	-3	4,220	-0.07%
2021/05/24	0	0.00	3	94.90	98.10	-3	4,214	-0.07%
2021/05/17	2	89.55	1	90.90	89.10	1	4,222	0.02%
2021/05/14	1	95.50	0	0.00	93.50	1	4,194	0.02%
2021/05/13	8	89.56	1	91.90	93.50	7	4,154	0.17%
2021/05/12	4	94.95	1	99.90	92.30	3	4,101	0.07%
2021/05/11	2.1	107.19	0	0.00	102.50	2.1	3,983	0.05%
2021/05/06	1	114.00	0	0.00	113.50	1	3,925	0.03%
2021/05/04	1	119.00	0	0.00	116.00	1	3,955	0.03%
2021/05/03	2.2	121.80	5	121.40	121.00	-2.8	3,921	-0.07%
2021/04/29	2	125.00	3.3	125.55	123.50	-1.3	3,922	-0.03%
2021/04/28	0	0.00	2	125.50	127.00	-2	3,919	-0.05%
2021/04/27	3	126.83	0	0.00	127.50	3	3,929	0.08%
2021/04/26	5	122.70	0	0.00	122.50	5	3,878	0.13%
2021/04/23	2	123.75	0	0.00	123.00	2	3,862	0.05%
2021/04/22	2	125.25	1	124.50	123.00	1	3,950	0.03%
2021/04/21	5	130.30	2	130.50	128.00	3	4,004	0.07%
2021/04/20	7	135.71	3	133.67	136.00	4	3,898	0.10%
2021/04/19	4	130.63	2	130.00	134.00	2	3,783	0.05%
2021/04/15	1	122.00	0	0.00	122.50	1	3,569	0.03%
2021/04/14	2	117.50	0	0.00	121.00	2	3,600	0.06%
2021/04/12	2	120.75	0	0.00	120.00	2	3,879	0.05%
2021/04/01	1	123.50	0	0.00	123.50	1	3,887	0.03%
2021/03/26	0	0.00	1	126.00	126.50	-1	3,788	-0.03%
2021/03/25	0	0.00	1	128.50	127.50	-1	3,772	-0.03%
2021/03/24	1	126.50	0	0.00	126.00	1	3,731	0.03%
2021/03/22	1	126.00	0	0.00	126.50	1	3,646	0.03%
2021/03/18	0	0.00	2	125.00	126.00	-2	3,640	-0.05%
2021/03/17	2	124.00	0	0.00	124.00	2	3,625	0.06%
2021/03/16	1	129.00	1	129.50	123.00	0	3,601	0.00%
2021/03/15	5	128.00	0	0.00	129.50	5	3,546	0.14%
2021/03/12	0	0.00	2	126.75	127.00	-2	3,554	-0.06%
2021/03/11	4	125.50	1	126.50	128.00	3	3,526	0.09%
2021/03/10	4	124.00	6	125.08	127.00	-2	3,451	-0.06%
2021/03/09	4	118.13	16	120.25	123.00	-12	3,259	-0.37%
2021/03/08	1	115.50	1	119.50	114.50	0	3,061	0.00%
2021/03/04	2	115.00	2	116.50	112.50	0	3,068	0.00%
2021/03/02	0	0.00	4	113.75	111.50	-4	3,106	-0.13%
2021/02/24	2	110.75	0	0.00	110.00	2	3,104	0.06%
2021/02/23	1	112.00	0	0.00	112.00	1	3,110	0.03%
2021/02/19	1	108.50	0	0.00	109.50	1	3,087	0.03%
2021/02/17	1	108.50	0	0.00	108.50	1	3,109	0.03%
2021/02/04	4	112.00	0	0.00	112.50	4	3,127	0.13%
2021/02/03	1	112.00	0	0.00	112.00	1	3,145	0.03%
2021/02/01	0	0.00	3	110.50	111.00	-3	3,285	-0.09%
2021/01/29	0	0.00	1	112.50	112.50	-1	3,301	-0.03%
2021/01/28	0	0.00	0.1	116.50	115.50	-0.1	3,295	0.00%
2021/01/27	7.1	118.85	7	118.07	118.50	0.1	3,314	0.00%
2021/01/26	1	118.00	0	0.00	115.50	1	3,302	0.03%
2021/01/25	0	116.00	4	116.38	116.50	-4	3,325	-0.12%
2021/01/22	0	0.00	6	115.50	115.50	-6	3,345	-0.18%
2021/01/20	1	116.00	20	114.58	112.50	-19	3,354	-0.57%
2021/01/19	100	120.40	81	117.81	117.50	19	3,320	0.57%
2021/01/18	0	0.00	1	117.00	119.00	-1	3,310	-0.03%
2021/01/15	5	120.60	3	120.83	118.50	2	3,295	0.06%
2021/01/14	1	125.50	1	124.00	124.50	0	3,177	0.00%
2021/01/13	3	119.33	7	119.00	119.50	-4	3,025	-0.13%
2021/01/12	3	118.33	1	117.50	117.50	2	3,018	0.07%
2021/01/11	4	118.00	0	0.00	119.00	4	3,012	0.13%
2021/01/07	1	119.50	1	119.00	119.00	0	2,966	0.00%
2021/01/06	5	122.60	16	120.25	119.50	-11	2,952	-0.37%
2021/01/05	5	119.20	5	119.00	121.50	0	2,760	0.00%
2021/01/04	1	117.50	0	0.00	117.50	1	2,677	0.04%
2020/12/30	0	0.00	1	114.50	114.50	-1	2,644	-0.04%
2020/12/29	3	115.00	0	0.00	114.00	3	2,654	0.11%
2020/12/24	1	114.00	1	113.50	113.00	0	2,621	0.00%
2020/12/23	0	0.00	3	111.83	112.00	-3	2,620	-0.11%
2020/12/22	6	112.75	1	111.00	111.00	5	2,664	0.19%
2020/12/21	0	0.00	1	111.50	111.50	-1	2,716	-0.04%
2020/12/16	1	111.00	0	0.00	112.00	1	2,753	0.04%
2020/12/15	2	109.25	0	0.00	109.00	2	2,757	0.07%
2020/12/14	1	112.50	0	0.00	112.00	1	2,793	0.04%
2020/12/10	1	114.50	0	0.00	114.00	1	2,877	0.03%
2020/12/09	1	116.50	2	116.25	116.50	-1	2,928	-0.03%
2020/12/08	0	0.00	1	117.50	117.50	-1	2,883	-0.03%
2020/12/07	5	118.50	1	117.50	118.50	4	2,859	0.14%
2020/12/02	5	118.30	2	119.00	118.50	3	2,858	0.10%
2020/12/01	2	117.25	12	117.17	118.00	-10	2,921	-0.34%
2020/11/30	0	0.00	1	114.00	113.50	-1	2,918	-0.03%
2020/11/26	2	114.25	0	0.00	115.00	2	3,599	0.06%
2020/11/24	2	111.50	0	0.00	111.50	2	3,761	0.05%
2020/11/20	1	112.00	1	110.50	110.00	0	3,816	0.00%
2020/11/18	1	110.00	2	110.50	110.00	-1	3,880	-0.03%
2020/11/13	2	108.00	0	0.00	108.00	2	4,365	0.05%
2020/11/12	4	109.50	0	0.00	109.50	4	4,444	0.09%
2020/11/10	0	0.00	5	110.80	110.00	-5	4,617	-0.11%
2020/11/09	7	111.57	0	0.00	111.00	7	4,731	0.15%
2020/11/06	2	114.50	2	116.00	114.50	0	4,700	0.00%
2020/11/04	1	117.50	0	0.00	117.00	1	4,942	0.02%
2020/11/02	3	110.17	2	110.50	110.50	1	5,623	0.02%
2020/10/28	1	117.00	2	119.75	116.50	-1	5,863	-0.02%
2020/10/27	5	119.40	4	120.00	119.50	1	6,171	0.02%
2020/10/26	1	121.00	0	0.00	120.00	1	6,258	0.02%
2020/10/23	1	122.50	0	0.00	122.00	1	6,388	0.02%
2020/10/22	2	123.00	1	122.50	122.00	1	6,686	0.01%
2020/10/21	2	124.00	0	0.00	124.50	2	6,929	0.03%
2020/10/20	2	123.50	4	124.25	123.50	-2	7,316	-0.03%
2020/10/19	2	123.00	0	0.00	122.00	2	7,645	0.03%
2020/10/16	0	0.00	25	122.50	121.00	-25	8,560	-0.29%
2020/10/13	4	121.00	4	121.50	122.00	0	9,417	0.00%
2020/10/12	1	121.50	0	0.00	122.50	1	9,860	0.01%
2020/10/08	2	124.75	0	0.00	125.00	2	9,995	0.02%
2020/10/07	0	0.00	1	127.00	127.50	-1	10,055	-0.01%
2020/09/30	0	0.00	1	123.50	124.50	-1	10,312	-0.01%
2020/09/25	4	118.50	0	0.00	122.00	4	10,639	0.04%
2020/09/24	0	0.00	12	122.50	122.50	-12	10,775	-0.11%
2020/09/21	1	130.50	1	130.50	130.50	0	10,890	0.00%
2020/09/18	2	134.50	0	0.00	133.50	2	10,911	0.02%
2020/09/17	9	134.28	26	136.54	134.00	-17	10,952	-0.16%
2020/09/16	0	0.00	2	135.50	134.50	-2	10,910	-0.02%
2020/09/15	0	0.00	6	133.75	134.00	-6	10,929	-0.05%
2020/09/14	0	0.00	1	131.00	131.50	-1	10,917	-0.01%
2020/09/09	1	130.00	1	130.50	131.50	0	11,193	0.00%
2020/09/08	10	132.50	10	130.25	130.00	0	11,225	0.00%
2020/09/07	1	135.00	1	131.00	131.50	0	11,287	0.00%
2020/09/04	0	0.00	6	130.42	135.00	-6	11,405	-0.05%
2020/09/02	8	135.19	0	0.00	134.00	8	11,328	0.07%
2020/09/01	20	137.98	16	138.75	137.50	4	11,275	0.04%
2020/08/31	1	129.50	0	0.00	130.00	1	10,796	0.01%
2020/08/28	1	127.50	1	131.50	131.50	0	10,889	0.00%
2020/08/27	5	125.00	6	127.00	126.00	-1	10,962	-0.01%
2020/08/24	0	0.00	1	122.50	122.50	-1	11,772	-0.01%
2020/08/21	1	122.00	2	121.75	121.50	-1	11,874	-0.01%
2020/08/20	39	116.13	12	117.38	116.00	27	11,894	0.23%
2020/08/19	3	125.33	2	124.00	122.50	1	11,893	0.01%
2020/08/18	2	130.00	1	130.50	129.00	1	12,032	0.01%
2020/08/17	3	134.83	3	134.17	134.50	0	12,393	0.00%
2020/08/14	7	136.07	15	135.87	135.00	-8	12,593	-0.06%
2020/08/13	3	135.17	2	134.50	133.50	1	12,455	0.01%
2020/08/12	1	133.00	1	132.50	132.50	0	12,325	0.00%
2020/08/11	2	130.50	0	0.00	131.50	2	12,285	0.02%
2020/08/07	7	134.43	3	135.67	129.50	4	12,267	0.03%
2020/08/06	3	130.67	2	133.00	133.50	1	11,784	0.01%
2020/08/05	11	135.50	0	0.00	136.00	11	11,551	0.10%
2020/08/04	2	132.00	0	0.00	135.50	2	11,474	0.02%
2020/08/03	0	0.00	1	135.00	133.50	-1	11,398	-0.01%
2020/07/31	10	136.45	7	136.64	137.50	3	11,367	0.03%
2020/07/29	5	131.00	1	128.50	131.00	4	10,973	0.04%
2020/07/28	1	133.50	4	131.13	128.50	-3	10,858	-0.03%
2020/07/27	1	138.00	5	135.10	134.50	-4	10,603	-0.04%
2020/07/24	16	140.03	20	137.25	134.00	-4	10,429	-0.04%
2020/07/23	21	136.52	34	138.75	139.50	-13	10,057	-0.13%
2020/07/22	50	131.97	53	131.68	136.50	-3	9,822	-0.03%
2020/07/21	23	129.26	4	128.00	130.00	19	8,920	0.21%
2020/07/20	3	119.33	2	119.50	118.50	1	8,419	0.01%
2020/07/17	4	122.88	4	121.13	118.00	0	8,331	0.00%
2020/07/16	3	120.33	2	120.75	122.00	1	8,114	0.01%
2020/07/15	1	115.50	1	114.50	115.50	0	7,685	0.00%
2020/07/14	1	116.50	0	0.00	112.50	1	7,591	0.01%
2020/07/13	1	116.00	2	116.25	117.50	-1	7,548	-0.01%
2020/07/10	1	112.00	11	113.91	111.50	-10	7,434	-0.13%
2020/07/09	10	118.00	3	116.00	115.00	7	7,393	0.09%
2020/07/08	1	116.50	0	0.00	116.50	1	7,346	0.01%
2020/07/07	1	116.00	12	116.13	115.00	-11	7,287	-0.15%
2020/07/06	1	122.50	0	0.00	119.50	1	7,182	0.01%
2020/07/03	20	118.90	13	120.00	120.00	7	7,072	0.10%
2020/07/02	0	0.00	1	115.50	115.50	-1	6,943	-0.01%
2020/07/01	18	115.78	16	116.28	116.00	2	6,917	0.03%
2020/06/19	1	111.50	3	111.67	111.00	-2	6,750	-0.03%
2020/06/18	2	113.00	1	114.00	114.00	1	6,698	0.01%
2020/06/17	1	108.50	3	109.17	108.50	-2	6,578	-0.03%
2020/06/16	4	110.25	5	111.60	111.00	-1	6,491	-0.02%
2020/06/15	1	113.00	0	0.00	111.50	1	6,449	0.02%
2020/06/12	3	110.17	1	113.00	112.00	2	6,411	0.03%
2020/06/11	6	113.50	8	115.50	113.00	-2	6,364	-0.03%
2020/06/10	1	119.50	3	120.67	119.50	-2	6,260	-0.03%
2020/06/09	1	121.00	0	0.00	121.50	1	6,260	0.02%
2020/06/08	2	122.25	3	123.33	121.00	-1	6,264	-0.02%
2020/06/04	5	121.00	2	120.50	120.50	3	6,077	0.05%
2020/06/03	6	121.75	4	123.38	124.50	2	5,954	0.03%
2020/06/02	3	120.00	6	120.58	123.00	-3	5,747	-0.05%
2020/06/01	5	118.10	2	116.00	116.00	3	5,326	0.06%
2020/05/29	2	114.00	2	114.00	113.50	0	5,002	0.00%
2020/05/28	2	110.25	1	111.00	109.00	1	4,810	0.02%
2020/05/27	5	114.40	2	112.50	112.00	3	4,665	0.06%
2020/05/26	0	0.00	4	114.75	114.00	-4	4,554	-0.09%
2020/05/25	6	114.58	7	112.71	116.50	-1	4,357	-0.02%
2020/05/22	2	107.50	4	108.38	107.50	-2	3,983	-0.05%
2020/05/21	3	103.83	3	100.57	104.50	0	3,506	0.00%
2020/05/20	1	95.30	0	0.00	95.10	1	3,249	0.03%
2020/05/19	2	95.10	0	0.00	94.90	2	3,248	0.06%
2020/05/18	2	95.30	0	0.00	94.60	2	3,298	0.06%
2020/05/15	5	97.16	1	97.80	97.80	4	3,285	0.12%
2020/05/14	0	0.00	1	100.00	102.00	-1	3,105	-0.03%
2020/05/13	1	97.80	1	99.00	99.00	0	3,034	0.00%
2020/05/11	0	0.00	3	99.50	99.00	-3	3,002	-0.10%
2020/05/08	0	0.00	1	97.60	97.30	-1	2,944	-0.03%
2020/05/07	0	0.00	1	95.80	95.80	-1	2,923	-0.03%
2020/04/30	9	95.80	9	96.80	95.60	0	2,816	0.00%
2020/04/29	0	0.00	4	94.63	95.20	-4	2,813	-0.14%
2020/04/27	3	93.07	2	93.00	92.90	1	2,796	0.04%
2020/04/21	0	0.00	1	88.10	85.80	-1	2,634	-0.04%
2020/04/20	1	86.50	0	0.00	89.20	1	2,606	0.04%
2020/04/17	1	88.80	1	88.50	87.40	0	2,588	0.00%
2020/04/07	6	82.72	7	84.07	84.20	-1	2,538	-0.04%
2020/03/31	2	79.75	5	79.62	79.40	-3	2,615	-0.11%
2020/03/30	2	78.60	1	78.70	78.50	1	2,623	0.04%
2020/03/27	12	78.68	12	78.65	78.30	0	2,614	0.00%
2020/03/25	0	0.00	1	76.10	76.20	-1	2,556	-0.04%
2020/03/24	0	0.00	3	72.47	73.30	-3	2,532	-0.12%
2020/03/23	1	70.00	0	0.00	68.60	1	2,516	0.04%
2020/03/20	2	69.60	0	0.00	69.70	2	2,545	0.08%
2020/03/19	1	64.30	1	68.40	63.40	0	2,557	0.00%
2020/03/17	0	0.00	1	74.40	72.60	-1	2,468	-0.04%
2020/03/16	3	75.00	2	76.75	73.80	1	2,427	0.04%
2020/03/13	2	73.15	1	73.60	73.60	1	2,353	0.04%
2020/03/12	1	80.20	0	0.00	79.90	1	2,294	0.04%
2020/03/10	0	0.00	1	89.20	89.90	-1	2,313	-0.04%
2020/03/09	1	90.10	10	94.10	89.10	-9	2,476	-0.36%
2020/03/05	10	99.00	10	99.00	98.00	0	2,527	0.00%
2020/02/25	0	0.00	1	102.50	103.00	-1	2,563	-0.04%
2020/02/21	0	0.00	1	103.00	103.50	-1	2,588	-0.04%
2020/02/19	0	0.00	2	103.50	103.50	-2	2,687	-0.07%
2020/02/13	0	0.00	1	101.00	100.50	-1	2,869	-0.03%
2020/02/12	1	101.00	0	0.00	101.50	1	2,945	0.03%
2020/02/10	2	96.15	1	96.00	96.10	1	3,287	0.03%
2020/02/07	1	98.10	4	99.13	97.50	-3	3,404	-0.09%
2020/02/05	1	100.50	0	0.00	100.00	1	3,669	0.03%
2020/01/30	1	100.00	0	0.00	101.00	1	3,927	0.03%
2020/01/20	0	0.00	1	110.50	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	1	110.00	0	0.00	110.00	1	3,947	0.03%
2020/01/13	1	107.50	0	0.00	108.50	1	4,115	0.02%
2020/01/06	0	0.00	2	109.25	109.00	-2	4,585	-0.04%
2020/01/02	3	114.33	0	0.00	114.00	3	4,556	0.07%
2019/12/26	1	113.50	1	114.50	113.00	0	4,617	0.00%
2019/12/25	1	111.50	2	110.75	111.00	-1	4,522	-0.02%
2019/12/24	0	0.00	1	109.00	108.50	-1	4,542	-0.02%
2019/12/17	7	111.50	8	109.69	110.00	-1	4,641	-0.02%
2019/12/16	0	0.00	1	109.50	109.50	-1	4,607	-0.02%
2019/12/06	2	107.75	1	109.50	107.50	1	4,598	0.02%
2019/12/05	0	0.00	1	108.00	108.00	-1	4,577	-0.02%
2019/12/04	1	107.00	1	107.00	105.50	0	4,551	0.00%
2019/12/02	1	105.50	8	106.56	108.50	-7	4,339	-0.16%
2019/11/29	2	105.00	2	104.50	105.50	0	4,296	0.00%
2019/11/28	4	104.50	2	105.00	104.50	2	4,313	0.05%
2019/11/26	0	0.00	2	103.50	103.00	-2	4,669	-0.04%
2019/11/18	2	101.00	0	0.00	101.00	2	4,930	0.04%
2019/11/15	1	102.00	1	101.00	104.00	0	4,943	0.00%
2019/11/14	3	99.50	1	99.30	99.30	2	4,983	0.04%
2019/11/13	1	101.50	1	101.50	100.50	0	5,019	0.00%
2019/11/12	1	103.50	0	0.00	103.50	1	5,072	0.02%
2019/11/11	4	102.13	2	102.50	101.00	2	5,122	0.04%
2019/11/07	9	109.00	15	105.97	106.50	-6	5,292	-0.11%
2019/11/06	5	115.70	1	115.00	114.50	4	5,073	0.08%
2019/11/05	10	119.40	0	0.00	118.50	10	5,066	0.20%
2019/11/04	14	120.29	16	119.97	119.00	-2	5,250	-0.04%
2019/11/01	2	117.00	2	117.25	117.50	0	5,159	0.00%
2019/10/31	1	114.50	0	0.00	114.50	1	5,222	0.02%
2019/10/29	2	117.00	0	0.00	114.50	2	5,524	0.04%
2019/10/28	0	0.00	1	115.00	114.00	-1	5,422	-0.02%
2019/10/24	0	0.00	3	113.83	115.00	-3	5,457	-0.05%
2019/10/23	1	113.00	1	113.50	112.50	0	5,474	0.00%
2019/10/22	0	0.00	8	115.13	114.00	-8	5,482	-0.15%
2019/10/21	2	113.00	0	0.00	114.00	2	5,434	0.04%
2019/10/18	0	0.00	3	114.00	114.50	-3	5,426	-0.06%
2019/10/17	3	113.33	5	113.50	114.00	-2	5,422	-0.04%
2019/10/16	2	113.25	0	0.00	112.50	2	5,468	0.04%
2019/10/15	3	113.00	3	114.00	115.50	0	5,395	0.00%
2019/10/14	3	110.50	9	109.72	109.50	-6	5,187	-0.12%
2019/10/09	11	106.91	0	0.00	107.00	11	5,140	0.21%
2019/10/07	1	110.50	2	109.50	108.50	-1	5,158	-0.02%
2019/10/04	2	111.00	2	110.00	110.50	0	5,126	0.00%
2019/09/27	1	105.00	0	0.00	104.50	1	5,162	0.02%
2019/09/25	1	108.50	0	0.00	108.50	1	5,527	0.02%
2019/09/20	18	111.08	12	110.50	110.00	6	5,569	0.11%
2019/09/17	0	0.00	1	108.00	108.00	-1	5,495	-0.02%
2019/09/16	1	107.00	0	0.00	107.00	1	5,517	0.02%
2019/09/12	4	107.50	10	107.80	107.50	-6	5,548	-0.11%
2019/09/10	0	0.00	1	105.50	107.00	-1	5,597	-0.02%
2019/09/06	6	106.58	0	0.00	106.00	6	5,599	0.11%
2019/09/04	0	0.00	1	105.00	105.00	-1	5,594	-0.02%
2019/09/03	1	104.50	2	105.25	104.50	-1	5,692	-0.02%
2019/09/02	1	105.50	1	104.00	105.50	0	5,694	0.00%
2019/08/30	1	103.00	1	103.00	103.00	0	5,693	0.00%
2019/08/29	3	103.17	0	0.00	102.00	3	5,648	0.05%
2019/08/23	0	0.00	1	115.50	115.50	-1	5,506	-0.02%
2019/08/22	1	115.00	1	116.50	115.00	0	5,504	0.00%
2019/08/20	6	119.00	6	117.50	115.00	0	5,406	0.00%
2019/08/19	3	117.00	5	117.30	117.50	-2	5,331	-0.04%
2019/08/16	0	0.00	1	115.50	115.50	-1	5,295	-0.02%
2019/08/15	3	115.17	1	116.50	116.50	2	5,240	0.04%
2019/08/14	2	117.50	4	115.13	115.50	-2	5,166	-0.04%
2019/08/13	9	113.89	12	113.08	113.00	-3	5,005	-0.06%
2019/08/12	2	112.50	4	112.38	112.50	-2	4,893	-0.04%
2019/08/08	0	0.00	1	108.00	108.50	-1	4,765	-0.02%
2019/08/07	2	107.50	1	105.50	105.50	1	4,739	0.02%
2019/08/06	4	107.75	2	108.50	108.00	2	4,698	0.04%
2019/08/05	1	106.50	2	108.75	110.50	-1	4,505	-0.02%
2019/08/02	7	109.50	6	109.50	107.00	1	4,501	0.02%
2019/08/01	7	115.29	2	116.25	114.00	5	4,473	0.11%
2019/07/31	2	115.50	8	115.94	116.00	-6	4,434	-0.14%
2019/07/26	0	0.00	1	112.50	112.50	-1	4,483	-0.02%
2019/07/23	2	107.75	1	107.50	107.00	1	4,453	0.02%
2019/07/18	2	112.75	1	111.00	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	0	0.00	1	112.00	111.00	-1	4,675	-0.02%
2019/07/15	0	0.00	2	108.75	109.50	-2	4,692	-0.04%
2019/07/12	1	108.00	0	0.00	107.50	1	4,868	0.02%
2019/07/04	0	0.00	2	111.50	110.00	-2	5,454	-0.04%
2019/07/03	1	111.50	1	109.00	108.50	0	5,585	0.00%
2019/07/02	8	109.56	3	109.17	110.50	5	5,647	0.09%
2019/07/01	0	0.00	1	104.00	104.00	-1	5,436	-0.02%
2019/06/28	0	0.00	1	103.50	101.50	-1	5,469	-0.02%
2019/06/25	1	104.00	0	0.00	102.50	1	5,622	0.02%
2019/06/24	1	105.00	4	104.38	104.50	-3	5,653	-0.05%
2019/06/21	1	104.50	2	103.50	103.00	-1	5,637	-0.02%
2019/06/20	0	0.00	4	102.38	104.00	-4	5,660	-0.07%
2019/06/19	1	100.50	1	100.50	101.00	0	5,717	0.00%
2019/06/17	0	0.00	2	103.00	103.00	-2	5,767	-0.03%
2019/06/14	2	102.00	0	0.00	102.50	2	6,003	0.03%
2019/06/13	1	102.00	0	0.00	101.00	1	6,138	0.02%
2019/06/11	0	0.00	3	103.50	102.50	-3	6,327	-0.05%
2019/06/06	1	98.30	3	99.17	98.10	-2	6,579	-0.03%
2019/06/05	1	99.30	1	100.00	99.30	0	6,965	0.00%
2019/06/04	0	0.00	1	100.00	99.50	-1	7,446	-0.01%
2019/05/31	1	100.00	0	0.00	100.00	1	7,727	0.01%
2019/05/30	4	100.20	3	100.97	100.50	1	7,846	0.01%
2019/05/29	2	96.30	3	96.50	96.60	-1	7,667	-0.01%
2019/05/24	0	0.00	1	92.10	91.30	-1	7,820	-0.01%
2019/05/23	3	90.87	1	90.60	90.00	2	7,851	0.03%
2019/05/22	0	0.00	1	97.50	94.20	-1	8,058	-0.01%
2019/05/21	0	0.00	4	94.65	96.00	-4	8,096	-0.05%
2019/05/17	0	0.00	3	96.03	95.00	-3	8,145	-0.04%
2019/05/16	0	0.00	1	94.40	94.40	-1	8,145	-0.01%
2019/05/15	1	97.40	1	98.50	97.40	0	8,158	0.00%
2019/05/14	2	92.90	1	97.60	97.30	1	8,228	0.01%
2019/05/13	1	98.10	2	97.80	95.70	-1	8,257	-0.01%
2019/05/10	3	100.47	1	99.20	99.00	2	8,262	0.02%
2019/05/09	5	104.70	1	102.50	101.00	4	8,387	0.05%
2019/05/08	3	107.83	8	107.38	107.50	-5	8,408	-0.06%
2019/05/07	4	114.38	0	0.00	112.00	4	8,469	0.05%
2019/05/06	0	0.00	2	117.00	116.50	-2	8,308	-0.02%
2019/05/03	1	123.00	0	0.00	122.50	1	8,259	0.01%
2019/04/30	2	116.00	0	0.00	119.50	2	8,215	0.02%
2019/04/29	1	121.50	0	0.00	118.00	1	8,196	0.01%
2019/04/26	3	124.67	0	0.00	124.50	3	8,140	0.04%
2019/04/24	2	131.25	3	129.67	128.00	-1	8,152	-0.01%
2019/04/23	0	0.00	3	129.83	131.00	-3	8,119	-0.04%
2019/04/22	1	130.50	0	0.00	131.50	1	8,109	0.01%
2019/04/18	4	130.63	3	130.17	125.00	1	7,974	0.01%
2019/04/17	9	130.28	6	129.08	129.50	3	7,900	0.04%
2019/04/16	2	128.25	15	128.67	131.00	-13	7,798	-0.17%
2019/04/15	5	124.00	5	123.70	123.50	0	7,596	0.00%
2019/04/12	1	121.50	0	0.00	122.00	1	7,584	0.01%
2019/04/11	1	122.00	0	0.00	122.00	1	7,591	0.01%
2019/04/10	2	122.50	1	122.00	122.00	1	7,474	0.01%
2019/04/09	8	123.94	4	123.38	121.50	4	7,403	0.05%
2019/04/08	4	123.63	8	123.19	124.50	-4	7,185	-0.06%
2019/04/03	5	119.40	0	0.00	119.00	5	6,979	0.07%
2019/04/02	0	0.00	2	117.50	117.50	-2	6,933	-0.03%
2019/04/01	1	117.50	1	117.00	118.50	0	6,851	0.00%
2019/03/27	2	119.75	0	0.00	119.50	2	6,748	0.03%
2019/03/25	1	116.50	0	0.00	116.50	1	6,752	0.01%
2019/03/22	2	123.50	1	120.00	119.50	1	6,696	0.01%
2019/03/21	1	121.50	1	122.00	122.00	0	6,628	0.00%
2019/03/20	0	0.00	2	122.75	121.50	-2	6,608	-0.03%
2019/03/19	3	125.67	5	126.00	124.50	-2	6,567	-0.03%
2019/03/18	0	0.00	1	121.50	122.00	-1	6,326	-0.02%
2019/03/15	7	121.71	0	0.00	119.50	7	6,244	0.11%
2019/03/13	1	121.00	4	121.00	121.50	-3	6,204	-0.05%
2019/03/12	9	122.67	8	122.44	120.50	1	6,147	0.02%
2019/03/11	15	121.97	8	119.94	123.50	7	6,032	0.12%
2019/03/08	4	115.50	7	117.57	121.00	-3	5,917	-0.05%
2019/03/07	5	114.90	6	117.25	111.50	-1	5,946	-0.02%
2019/03/06	3	113.33	1	113.50	115.00	2	5,825	0.03%
2019/03/05	2	111.00	5	114.00	112.00	-3	5,821	-0.05%
2019/03/04	5	107.00	1	108.50	108.50	4	5,722	0.07%
2019/02/27	2	107.00	0	0.00	107.50	2	5,815	0.03%
2019/02/25	1	116.00	2	115.00	115.00	-1	5,793	-0.02%
2019/02/22	1	112.50	2	114.25	113.50	-1	5,782	-0.02%
2019/02/21	3	114.83	2	117.00	114.00	1	5,915	0.02%
2019/02/19	1	108.50	0	0.00	108.50	1	5,692	0.02%
2019/02/15	0	0.00	2	107.00	104.00	-2	5,808	-0.03%
2019/02/14	1	108.00	1	108.00	107.50	0	5,874	0.00%
2019/02/13	3	106.17	2	106.75	106.00	1	5,926	0.02%
2019/02/12	1	107.50	1	106.50	111.00	0	5,899	0.00%
2019/02/11	1	106.50	1	107.50	106.00	0	5,898	0.00%
2019/01/30	3	108.17	2	109.00	104.50	1	5,926	0.02%
2019/01/29	0	0.00	1	104.50	106.50	-1	5,859	-0.02%
2019/01/28	3	103.17	8	104.63	103.50	-5	5,776	-0.09%
2019/01/25	0	0.00	1	98.00	97.80	-1	5,723	-0.02%
2019/01/24	0	0.00	1	97.60	97.60	-1	5,816	-0.02%
2019/01/18	1	95.10	0	0.00	96.10	1	6,054	0.02%
2019/01/17	2	94.80	3	94.80	94.40	-1	6,189	-0.02%
2019/01/16	0	0.00	1	98.50	96.70	-1	6,297	-0.02%
2019/01/15	0	0.00	2	98.00	98.50	-2	6,356	-0.03%
2019/01/14	3	98.27	2	97.85	96.40	1	6,442	0.02%
2019/01/11	0	0.00	1	97.00	97.00	-1	6,424	-0.02%
2019/01/10	2	95.50	0	0.00	94.80	2	6,384	0.03%
2019/01/09	1	96.00	3	95.57	94.80	-2	6,452	-0.03%
2019/01/08	0	0.00	1	93.00	92.50	-1	6,430	-0.02%
2019/01/07	0	0.00	4	93.03	94.10	-4	6,434	-0.06%
2019/01/04	0	0.00	3	85.53	85.60	-3	6,603	-0.05%
2019/01/03	1	87.50	0	0.00	86.20	1	6,593	0.02%
2018/12/28	1	90.10	0	0.00	90.00	1	6,988	0.01%
2018/12/27	2	91.55	0	0.00	90.50	2	7,115	0.03%
2018/12/26	2	90.80	0	0.00	89.50	2	7,151	0.03%
2018/12/25	0	0.00	5	90.80	90.30	-5	7,221	-0.07%
2018/12/22	1	91.60	0	0.00	91.40	1	7,465	0.01%
2018/12/21	2	90.55	1	91.40	92.20	1	7,541	0.01%
2018/12/20	1	90.70	0	0.00	91.20	1	7,569	0.01%
2018/12/19	2	95.55	0	0.00	94.20	2	7,674	0.03%
2018/12/17	0	0.00	1	94.70	94.70	-1	7,845	-0.01%
2018/12/14	3	93.73	1	94.50	94.40	2	8,213	0.02%
2018/12/13	2	96.35	0	0.00	95.10	2	8,280	0.02%
2018/12/11	0	0.00	3	93.23	93.60	-3	8,382	-0.04%
2018/12/10	1	91.60	0	0.00	92.20	1	8,455	0.01%
2018/12/06	5	97.36	1	98.20	96.70	4	8,533	0.05%
2018/12/05	0	0.00	1	105.00	104.00	-1	8,499	-0.01%
2018/12/04	2	109.50	0	0.00	107.00	2	8,601	0.02%
2018/12/03	3	106.33	4	108.50	109.00	-1	8,778	-0.01%
2018/11/30	130	103.85	137	104.91	103.00	-7	8,841	-0.08%	大買/大賣/
2018/11/29	0	0.00	1	98.00	96.90	-1	8,481	-0.01%
2018/11/28	0	0.00	4	93.98	95.70	-4	8,784	-0.05%
2018/11/27	5	90.16	3	90.63	91.80	2	8,883	0.02%
2018/11/26	18	89.61	16	88.82	88.60	2	9,111	0.02%
2018/11/23	3	90.47	0	0.00	89.70	3	9,063	0.03%
2018/11/22	3	94.87	2	96.10	91.40	1	9,103	0.01%
2018/11/21	3	93.47	1	93.80	93.80	2	9,148	0.02%
2018/11/20	42	88.92	43	89.77	93.60	-1	9,154	-0.01%
2018/11/19	0	0.00	2	92.45	93.30	-2	8,987	-0.02%
2018/11/16	1	91.60	3	92.17	90.20	-2	8,948	-0.02%
2018/11/15	2	90.15	2	90.70	91.70	0	8,968	0.00%
2018/11/14	4	92.45	1	90.70	90.20	3	8,919	0.03%
2018/11/13	0	0.00	6	90.27	92.80	-6	8,820	-0.07%
2018/11/12	3	95.63	0	0.00	94.60	3	8,743	0.03%
2018/11/09	2	97.85	1	99.20	98.80	1	8,698	0.01%
2018/11/08	2	99.80	0	0.00	98.20	2	8,690	0.02%
2018/11/07	1	103.00	0	0.00	103.00	1	8,657	0.01%
2018/11/06	5	103.30	5	103.90	100.00	0	8,741	0.00%
2018/11/05	1	100.50	2	100.40	101.00	-1	8,596	-0.01%
2018/11/02	4	102.88	4	103.75	103.50	0	8,613	0.00%
2018/11/01	2	105.00	6	106.50	106.50	-4	8,549	-0.05%
2018/10/31	4	99.93	3	100.80	102.50	1	8,581	0.01%
2018/10/30	0	0.00	2	96.35	96.50	-2	8,636	-0.02%
2018/10/29	2	94.60	3	96.00	96.00	-1	8,682	-0.01%
2018/10/26	2	93.55	7	94.60	93.60	-5	8,720	-0.06%
2018/10/25	43	95.41	1	94.90	94.40	42	8,792	0.48%
2018/10/24	7	108.29	40	105.00	104.00	-33	8,961	-0.37%
2018/10/23	2	115.25	4	114.75	112.00	-2	8,839	-0.02%
2018/10/22	4	115.38	6	116.58	118.00	-2	8,868	-0.02%
2018/10/19	6	109.33	1	107.50	112.00	5	8,768	0.06%
2018/10/18	0	0.00	3	112.33	111.00	-3	8,738	-0.03%
2018/10/17	4	110.75	2	113.50	111.50	2	8,765	0.02%
2018/10/16	4	114.00	4	114.88	111.50	0	8,813	0.00%
2018/10/15	0	0.00	1	110.50	114.00	-1	8,805	-0.01%
2018/10/12	2	107.50	3	105.67	110.50	-1	8,895	-0.01%
2018/10/11	1	105.00	7	105.00	105.00	-6	8,925	-0.07%
2018/10/09	266	122.03	259	122.34	116.50	7	9,021	0.08%	大買/大賣/
2018/10/08	1	131.50	0	0.00	129.00	1	8,845	0.01%
2018/10/05	2	127.25	1	133.00	127.00	1	8,806	0.01%
2018/10/04	1	132.50	0	0.00	134.00	1	8,756	0.01%
2018/10/02	4	135.75	1	136.50	134.00	3	8,704	0.03%
2018/10/01	4	132.63	1	132.50	135.50	3	8,647	0.03%
2018/09/28	1	131.00	1	129.50	129.00	0	8,659	0.00%
2018/09/26	13	132.42	58	132.23	128.00	-45	8,715	-0.52%
2018/09/25	5	125.50	4	127.00	129.00	1	8,638	0.01%
2018/09/21	159	128.12	101	128.52	129.00	58	8,606	0.67%	大買/大賣/
2018/09/20	72	124.42	70	126.31	123.50	2	8,533	0.02%
2018/09/19	1	132.50	1	132.00	131.50	0	8,224	0.00%
2018/09/18	33	136.68	33	137.41	131.50	0	8,197	0.00%
2018/09/17	1	141.00	0	0.00	140.50	1	8,120	0.01%
2018/09/14	3	139.00	2	141.00	143.00	1	8,109	0.01%
2018/09/13	7	137.57	2	135.75	135.50	5	8,062	0.06%
2018/09/12	3	138.50	5	139.40	140.00	-2	8,028	-0.02%
2018/09/11	6	141.75	5	141.10	142.50	1	8,086	0.01%
2018/09/10	2	145.50	10	144.90	139.00	-8	8,060	-0.10%
2018/09/07	14	149.14	12	150.79	146.50	2	7,916	0.03%
2018/09/06	30	156.52	0	0.00	151.50	30	7,744	0.39%
2018/09/05	3	168.00	3	169.17	168.00	0	7,470	0.00%
2018/09/04	132	161.16	130	161.70	166.50	2	7,414	0.03%	大買/大賣/
2018/09/03	5	172.80	0	0.00	171.50	5	7,120	0.07%
2018/08/31	13	193.69	2	191.25	190.50	11	7,035	0.16%
2018/08/30	3	201.50	1	199.00	201.50	2	7,098	0.03%
2018/08/28	2	203.50	5	204.20	200.50	-3	7,395	-0.04%
2018/08/27	2	198.00	0	0.00	198.00	2	7,365	0.03%
2018/08/23	2	192.50	0	0.00	192.00	2	7,421	0.03%
2018/08/21	1	188.50	0	0.00	191.50	1	7,620	0.01%
2018/08/20	1	188.00	1	186.00	187.00	0	7,684	0.00%
2018/08/17	1	193.50	0	0.00	187.00	1	7,721	0.01%
2018/08/16	0	0.00	2	185.00	190.00	-2	7,759	-0.03%
2018/08/13	6	193.08	4	194.50	188.00	2	7,858	0.03%
2018/08/10	1	200.00	0	0.00	200.00	1	7,807	0.01%
2018/08/08	4	203.38	2	202.00	201.00	2	8,208	0.02%
2018/08/07	2	203.75	3	204.67	202.50	-1	8,391	-0.01%
2018/08/06	0	0.00	1	215.50	211.00	-1	8,380	-0.01%
2018/08/03	5	210.50	3	210.00	209.00	2	8,350	0.02%
2018/08/02	1	207.00	3	210.50	206.00	-2	8,545	-0.02%
2018/08/01	5	209.80	2	212.00	212.00	3	8,555	0.04%
2018/07/31	8	208.50	6	210.50	207.50	2	8,416	0.02%
2018/07/25	1	197.00	0	0.00	198.00	1	8,355	0.01%
2018/07/24	1	194.50	1	194.50	196.50	0	8,395	0.00%
2018/07/23	1	192.00	2	191.00	193.50	-1	8,447	-0.01%
2018/07/20	2	202.50	3	201.17	202.50	-1	8,554	-0.01%
2018/07/19	2	204.75	2	203.25	203.00	0	8,715	0.00%
2018/07/17	1	198.50	1	195.50	195.00	0	8,872	0.00%
2018/07/16	1	194.50	6	193.42	193.50	-5	9,126	-0.05%
2018/07/13	1	185.00	1	189.00	189.00	0	9,049	0.00%
2018/07/12	2	173.25	4	177.50	182.50	-2	9,119	-0.02%
2018/07/11	1	175.50	1	173.00	172.00	0	9,084	0.00%
2018/07/10	1	177.50	1	174.00	176.00	0	9,101	0.00%
2018/07/09	1	173.00	1	174.00	174.00	0	9,205	0.00%
2018/07/06	10	173.90	4	173.25	175.00	6	9,166	0.07%
2018/07/05	2	179.25	3	178.50	172.50	-1	9,139	-0.01%
2018/07/04	0	0.00	2	186.75	187.50	-2	9,082	-0.02%
2018/07/03	3	190.67	0	0.00	185.00	3	9,072	0.03%
2018/06/29	0	0.00	2	196.00	198.00	-2	8,980	-0.02%
2018/06/28	2	194.00	1	193.00	192.50	1	8,912	0.01%
2018/06/27	4	193.50	3	195.17	194.50	1	8,931	0.01%
2018/06/26	0	0.00	2	188.25	189.00	-2	8,882	-0.02%
2018/06/25	0	0.00	1	197.00	194.50	-1	8,843	-0.01%
2018/06/22	2	194.25	0	0.00	194.00	2	8,887	0.02%
2018/06/21	1	200.00	0	0.00	199.00	1	8,896	0.01%
2018/06/20	2	211.25	1	208.50	206.00	1	8,915	0.01%
2018/06/19	1	211.50	0	0.00	210.00	1	8,930	0.01%
2018/06/15	3	216.00	1	215.50	216.50	2	8,980	0.02%
2018/06/14	5	216.40	2	217.00	214.00	3	8,991	0.03%
2018/06/13	1	213.00	0	0.00	214.00	1	8,934	0.01%
2018/06/12	2	213.25	4	212.25	210.00	-2	8,924	-0.02%
2018/06/11	76	222.95	75	222.75	218.00	1	8,957	0.01%
2018/06/08	3	222.33	3	222.50	219.00	0	8,926	0.00%
2018/06/07	3	221.83	1	218.00	221.50	2	8,943	0.02%
2018/06/06	2	209.50	5	213.40	218.00	-3	8,714	-0.03%
2018/06/04	1	201.50	1	200.00	200.00	0	8,484	0.00%
2018/05/31	1	193.50	2	194.00	191.50	-1	8,511	-0.01%
2018/05/30	1	196.50	0	0.00	196.00	1	8,484	0.01%
2018/05/29	2	201.50	1	205.00	199.00	1	8,478	0.01%
2018/05/28	2	196.50	0	0.00	200.00	2	8,326	0.02%
2018/05/25	4	195.00	4	195.25	194.50	0	8,379	0.00%
2018/05/24	2	193.00	130	191.58	195.50	-128	8,425	-1.52%	大賣/鉅額交易
2018/05/23	2	191.75	5	191.30	191.50	-3	8,478	-0.04%
2018/05/22	1	196.00	0	0.00	195.50	1	8,546	0.01%
2018/05/21	1	196.50	1	199.50	196.50	0	8,659	0.00%
2018/05/18	0	0.00	1	191.50	192.00	-1	8,555	-0.01%
2018/05/17	6	197.67	5	197.90	196.00	1	8,596	0.01%
2018/05/16	0	0.00	2	183.75	187.00	-2	8,314	-0.02%
2018/05/15	3	192.67	6	188.33	186.00	-3	8,327	-0.04%
2018/05/14	1	188.50	3	186.33	185.50	-2	8,331	-0.02%
2018/05/11	3	183.33	1	181.50	182.50	2	8,330	0.02%
2018/05/10	0	0.00	6	181.17	180.00	-6	8,365	-0.07%
2018/05/09	0	0.00	1	172.50	175.00	-1	8,184	-0.01%
2018/05/08	3	171.33	2	169.25	169.50	1	8,220	0.01%
2018/05/07	4	170.63	5	170.50	171.00	-1	8,486	-0.01%
2018/05/04	12	167.08	0	0.00	168.00	12	8,737	0.14%
2018/05/02	0	0.00	1	175.50	176.00	-1	8,850	-0.01%
2018/04/30	0	0.00	1	179.00	179.50	-1	8,945	-0.01%
2018/04/27	5	180.00	5	180.00	175.00	0	9,164	0.00%
2018/04/26	5	185.00	4	186.13	176.50	1	9,324	0.01%
2018/04/25	1	187.50	6	185.58	184.50	-5	9,226	-0.05%
2018/04/24	12	181.33	35	182.36	186.00	-23	9,094	-0.25%
2018/04/23	1	176.00	0	0.00	175.00	1	8,726	0.01%
2018/04/20	307	181.29	311	179.91	177.00	-4	8,723	-0.05%	大買/大賣/
2018/04/19	1	165.50	0	0.00	165.50	1	8,362	0.01%
2018/04/18	0	0.00	1	168.50	164.00	-1	8,374	-0.01%
2018/04/17	1	169.50	0	0.00	169.00	1	8,265	0.01%
2018/04/13	1	175.00	2	174.75	173.50	-1	8,404	-0.01%
2018/04/11	53	166.96	1	167.00	165.50	52	8,560	0.61%
2018/04/10	53	173.64	2	173.00	170.00	51	8,480	0.60%
2018/04/09	1	174.50	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%
2018/04/02	0	0.00	1	180.00	179.50	-1	8,490	-0.01%
2018/03/31	51	180.98	51	179.99	179.50	0	8,556	0.00%
2018/03/30	20	181.50	1	180.00	180.00	19	8,644	0.22%
2018/03/28	0	0.00	1	177.00	177.50	-1	8,834	-0.01%
2018/03/27	4	179.50	1	179.50	179.00	3	8,879	0.03%
2018/03/26	5	176.60	0	0.00	175.50	5	9,000	0.06%
2018/03/23	0	0.00	4	171.38	172.00	-4	9,038	-0.04%
2018/03/22	32	186.97	1	185.50	180.00	31	9,144	0.34%
2018/03/21	1	185.50	1	186.50	184.00	0	9,056	0.00%
2018/03/20	2	181.25	1	181.50	180.00	1	8,976	0.01%
2018/03/19	3	182.17	0	0.00	181.00	3	8,996	0.03%
2018/03/16	1	182.50	2	184.25	181.50	-1	9,030	-0.01%
2018/03/15	2	184.50	4	181.75	182.50	-2	9,081	-0.02%
2018/03/14	2	178.75	2	181.00	179.00	0	9,056	0.00%
2018/03/13	7	181.36	5	181.80	182.50	2	9,168	0.02%
2018/03/12	4	178.88	0	0.00	178.00	4	9,358	0.04%
2018/03/09	4	172.00	0	0.00	172.00	4	9,318	0.04%
2018/03/08	3	174.00	2	174.50	175.00	1	9,333	0.01%
2018/03/07	8	165.44	3	165.67	165.50	5	9,347	0.05%
2018/03/06	1	173.50	0	0.00	169.00	1	9,398	0.01%
2018/03/05	3	176.00	0	0.00	173.00	3	9,451	0.03%
2018/03/02	1	176.00	1	175.00	176.50	0	9,541	0.00%
2018/02/27	1	181.50	0	0.00	178.50	1	9,680	0.01%
2018/02/26	0	0.00	9	179.78	177.50	-9	9,634	-0.09%
2018/02/23	1	180.00	0	0.00	177.50	1	9,644	0.01%
2018/02/22	3	179.00	2	179.25	177.00	1	9,731	0.01%
2018/02/21	7	176.93	1	179.00	179.00	6	9,704	0.06%
2018/02/12	2	165.25	2	165.25	163.00	0	9,741	0.00%
2018/02/09	3	160.83	4	159.00	166.50	-1	9,775	-0.01%
2018/02/08	2	172.00	3	170.50	169.00	-1	9,733	-0.01%
2018/02/07	2	179.25	2	179.50	172.00	0	9,799	0.00%
2018/02/06	178	176.16	212	178.57	171.50	-34	9,958	-0.34%	大買/大賣/
2018/02/05	2	190.50	1	190.00	190.00	1	9,950	0.01%
2018/02/02	6	205.17	3	206.50	202.00	3	10,153	0.03%
2018/02/01	3	211.17	1	217.00	210.50	2	10,531	0.02%
2018/01/31	1	216.00	4	211.38	217.00	-3	10,678	-0.03%
2018/01/30	9	218.56	11	219.32	214.00	-2	10,762	-0.02%
2018/01/29	3	214.50	4	213.50	218.00	-1	10,715	-0.01%
2018/01/26	39	203.91	4	204.50	204.00	35	10,589	0.33%
2018/01/25	11	205.86	6	206.25	202.50	5	10,655	0.05%
2018/01/24	8	202.13	4	198.63	204.00	4	10,599	0.04%
2018/01/23	7	201.50	4	201.63	197.50	3	10,539	0.03%
2018/01/22	156	179.33	7	188.21	195.00	149	10,463	1.42%	大買/鉅額交易
2018/01/19	64	190.48	8	188.75	184.50	56	10,350	0.54%
2018/01/18	123	192.97	333	193.20	190.00	-210	10,387	-2.02%	大買/大賣/鉅額交易
2018/01/17	1	193.50	2	198.00	193.50	-1	10,416	-0.01%
2018/01/16	4	201.25	1	200.00	200.00	3	10,480	0.03%
2018/01/10	3	192.00	9	193.17	192.00	-6	11,461	-0.05%
2018/01/09	0	0.00	1	206.00	200.00	-1	11,546	-0.01%
2018/01/08	4	207.00	1	207.00	207.00	3	11,654	0.03%
2018/01/05	3	203.83	3	202.00	201.50	0	11,537	0.00%
2018/01/04	0	0.00	1	198.00	198.50	-1	11,535	-0.01%
2018/01/03	5	203.00	1	203.00	201.00	4	11,597	0.03%
2018/01/02	2	196.75	1	200.00	198.50	1	11,683	0.01%