GIS-KY (6456)-凱基-內湖券商分點個股進出

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
68.9
漲跌
▲4.1
漲幅
+6.33%
成交量
4,515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－凱基-內湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-內湖券商分點個股進出
凱基-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	3	68.50	0	0.00	68.90	3	1,403	0.21%
2024/06/12	1	65.10	0	0.00	65.00	1	1,332	0.08%
2024/06/11	1	65.30	0	0.00	65.00	1	1,332	0.08%
2024/06/03	5	68.48	0	0.00	68.00	5	1,317	0.38%
2024/05/28	0	0.00	7	67.50	68.30	-7	1,252	-0.56%
2024/05/27	2	67.90	0	0.00	67.90	2	1,118	0.18%
2024/05/23	1	66.80	0	0.00	66.60	1	1,113	0.09%
2024/05/21	5	66.30	0	0.00	66.30	5	1,104	0.45%
2024/05/16	0	0.00	3	65.00	66.70	-3	1,072	-0.28%
2024/05/15	0	0.00	5	65.50	65.20	-5	1,019	-0.49%
2024/04/30	0	0.00	6	61.55	61.30	-6	912	-0.66%
2024/04/29	0	0.00	1.1	59.08	59.50	-1.1	875	-0.12%
2024/04/19	1	57.10	1	56.30	56.40	0	892	0.00%
2024/04/18	1	57.60	0	0.00	57.90	1	878	0.11%
2024/04/17	0	0.00	1	58.30	58.10	-1	874	-0.11%
2024/04/11	0	0.00	2	61.00	61.00	-2	872	-0.23%
2024/04/03	0	0.00	4	60.15	60.20	-4	854	-0.47%
2024/03/28	0	0.00	4	60.00	60.00	-4	891	-0.45%
2024/02/27	0.1	58.20	0	0.00	58.10	0.1	1,068	0.00%
2024/02/26	5	60.60	0	0.00	60.40	5	1,134	0.44%
2024/02/22	0	0.00	2	61.80	62.30	-2	1,148	-0.17%
2024/02/15	0	60.50	0	0.00	60.80	0	1,357	0.00%
2024/02/05	1	60.30	2	60.50	60.20	-1	1,377	-0.07%
2024/01/26	2	64.70	1	65.50	64.20	1	1,363	0.07%
2024/01/25	1	64.70	0	0.00	64.50	1	1,358	0.07%
2024/01/24	0	0.00	1	66.20	65.30	-1	1,358	-0.07%
2024/01/22	1	63.80	1	64.80	63.80	0	1,331	0.00%
2024/01/15	1	63.20	1	63.80	63.20	0	1,308	0.00%
2024/01/11	0	0.00	1	63.00	63.40	-1	1,307	-0.08%
2024/01/09	1	64.10	0	0.00	63.60	1	1,305	0.08%
2023/12/26	0	0.00	4	68.00	66.10	-4	1,265	-0.32%
2023/12/15	0	0.00	1	67.00	66.90	-1	1,185	-0.08%
2023/12/14	1	64.80	0	0.00	64.70	1	1,085	0.09%
2023/12/13	1	64.30	0	0.00	63.60	1	1,088	0.09%
2023/12/12	0	0.00	1	65.30	64.90	-1	1,086	-0.09%
2023/12/06	0	0.00	2	64.00	64.00	-2	1,064	-0.19%
2023/12/01	1	65.10	0	0.00	65.30	1	1,066	0.09%
2023/11/20	0	0.00	1	63.40	63.40	-1	859	-0.12%
2023/11/17	1	62.20	1	62.60	62.50	0	831	0.00%
2023/11/16	1	63.30	2	64.20	63.40	-1	806	-0.12%
2023/11/15	0	0.00	2	60.75	61.30	-2	703	-0.28%
2023/11/14	0	0.00	4	56.70	56.80	-4	655	-0.61%
2023/11/13	1	56.80	0	0.00	56.80	1	655	0.15%
2023/11/08	0	0.00	1	59.00	59.20	-1	660	-0.15%
2023/10/05	0	0.00	1	59.10	59.00	-1	842	-0.12%
2023/10/03	0	0.00	1	59.80	59.00	-1	871	-0.11%
2023/10/02	0	0.00	1	58.40	58.70	-1	890	-0.11%
2023/09/27	1	59.60	0	0.00	59.30	1	898	0.11%
2023/09/25	1	60.70	0	0.00	60.70	1	884	0.11%
2023/08/23	1	62.10	0	0.00	62.30	1	1,374	0.07%
2023/08/18	1	63.00	0	0.00	63.00	1	1,395	0.07%
2023/07/31	1	67.70	0	0.00	67.60	1	1,561	0.06%
2023/07/20	0	0.00	2	67.80	68.10	-2	1,542	-0.13%
2023/07/10	3	69.13	0	0.00	68.70	3	1,621	0.19%
2023/07/04	1	73.10	0	0.00	73.10	1	1,549	0.06%
2023/06/30	0	0.00	1	72.90	72.90	-1	1,550	-0.06%
2023/06/27	2	73.30	0	0.00	73.10	2	1,520	0.13%
2023/06/13	5	76.52	0	0.00	76.20	5	1,420	0.35%
2023/06/12	1	74.60	0	0.00	75.70	1	1,365	0.07%
2023/06/07	2	75.90	1	75.80	75.60	1	1,353	0.07%
2023/06/06	2	76.90	0	0.00	76.70	2	1,323	0.15%
2023/06/05	2	78.00	1	76.30	79.80	1	1,248	0.08%
2023/05/29	0	0.00	1	75.90	75.40	-1	1,138	-0.09%
2023/05/26	1	74.70	0	0.00	74.40	1	1,118	0.09%
2023/05/19	0	0.00	1	75.60	75.00	-1	1,136	-0.09%
2023/05/05	1	77.20	0	0.00	77.10	1	1,086	0.09%
2023/05/04	0	0.00	2	78.30	78.80	-2	1,070	-0.19%
2023/04/25	1	80.10	0	0.00	78.90	1	1,108	0.09%
2023/04/17	1	83.20	0	0.00	82.70	1	1,217	0.08%
2023/04/14	0	0.00	2	84.10	83.80	-2	1,240	-0.16%
2023/03/24	1	83.20	0	0.00	83.40	1	1,335	0.07%
2023/03/15	2	81.70	0	0.00	81.40	2	1,464	0.14%
2023/03/10	1	82.10	0	0.00	82.40	1	1,505	0.07%
2023/03/01	1	84.00	0	0.00	84.50	1	1,559	0.06%
2023/02/20	12	85.80	0	0.00	86.10	12	1,748	0.69%
2023/02/10	0	0.00	1	84.70	84.70	-1	1,869	-0.05%
2023/02/06	0	0.00	1	86.30	86.50	-1	2,175	-0.05%
2023/02/01	4	84.90	0	0.00	85.10	4	2,140	0.19%
2023/01/31	0	0.00	1	84.60	85.00	-1	2,127	-0.05%
2023/01/17	1	82.10	0	0.00	82.10	1	2,120	0.05%
2023/01/11	2	83.00	0	0.00	82.70	2	2,245	0.09%
2023/01/10	1	82.90	0	0.00	82.90	1	2,256	0.04%
2023/01/06	1	83.20	1	83.70	83.90	0	2,282	0.00%
2023/01/04	1	85.60	0	0.00	86.00	1	2,202	0.05%
2022/12/16	0	0.00	1	94.40	94.90	-1	2,579	-0.04%
2022/12/15	1	95.20	1	96.40	93.50	0	2,550	0.00%
2022/11/21	1	90.00	0	0.00	89.60	1	2,244	0.04%
2022/11/04	1	82.70	0	0.00	85.00	1	2,025	0.05%
2022/11/03	0	0.00	2	84.30	85.70	-2	1,940	-0.10%
2022/10/27	0	0.00	10	80.48	80.20	-10	1,778	-0.56%
2022/10/07	10	84.80	1	84.00	84.70	9	1,428	0.63%
2022/10/03	0	0.00	1	79.50	79.50	-1	1,340	-0.07%
2022/09/23	1	82.70	0	0.00	82.00	1	1,180	0.08%
2022/09/16	0	0.00	1	80.80	80.60	-1	1,072	-0.09%
2022/09/13	0	0.00	1	80.70	81.30	-1	1,077	-0.09%
2022/09/07	2	77.15	0	0.00	77.40	2	1,123	0.18%
2022/08/25	0	0.00	1	80.80	80.70	-1	1,074	-0.09%
2022/08/24	1	80.10	0	0.00	80.50	1	1,079	0.09%
2022/08/23	1	80.10	1	81.10	81.50	0	1,097	0.00%
2022/08/22	2	82.55	0	0.00	81.40	2	1,105	0.18%
2022/07/05	1	71.00	1	72.40	72.60	0	950	0.00%
2022/06/23	0	0.00	1	76.70	76.70	-1	976	-0.10%
2022/06/22	1	75.90	0	0.00	75.90	1	986	0.10%
2022/04/20	0	0.00	1	96.40	95.90	-1	1,027	-0.10%
2022/03/30	0	0.00	1	96.40	97.00	-1	1,162	-0.09%
2022/03/28	1	95.50	0	0.00	95.50	1	1,166	0.09%
2022/03/25	1	95.50	0	0.00	95.80	1	1,217	0.08%
2022/03/23	0	0.00	1	96.90	96.30	-1	1,234	-0.08%
2022/03/21	1	96.00	1	94.60	96.00	0	1,247	0.00%
2022/03/10	2	93.90	0	0.00	94.00	2	1,270	0.16%
2022/03/09	2	93.10	2	93.30	93.30	0	1,259	0.00%
2022/03/08	0	0.00	0.2	92.20	94.10	-0.2	1,259	-0.02%
2022/03/07	0	0.00	1	91.20	91.50	-1	1,247	-0.08%
2022/03/03	1	91.50	0	0.00	91.00	1	1,229	0.08%
2022/03/02	0	0.00	1	90.20	90.90	-1	1,239	-0.08%
2022/03/01	1	90.20	0	0.00	90.60	1	1,249	0.08%
2022/02/25	1	88.70	1	90.00	90.00	0	1,244	0.00%
2022/01/14	1	98.30	0	0.00	98.30	1	1,460	0.07%
2021/12/30	0.1	102.00	0	0.00	102.00	0.1	1,329	0.01%
2021/12/20	1	104.50	1	104.50	105.00	0	1,266	0.00%
2021/12/16	1	103.50	0	0.00	103.50	1	1,242	0.08%
2021/12/09	0.1	104.50	1	105.00	103.50	-0.9	1,231	-0.07%
2021/12/08	1	102.50	0	0.00	102.50	1	1,214	0.08%
2021/12/01	0	0.00	2	104.00	104.50	-2	1,199	-0.17%
2021/11/29	1	98.10	1	98.70	98.70	0	1,177	0.00%
2021/11/26	0	0.00	2	99.50	99.60	-2	1,185	-0.17%
2021/11/24	0	0.00	2	101.00	101.00	-2	1,168	-0.17%
2021/11/23	0	0.00	3	101.00	101.50	-3	1,166	-0.26%
2021/11/19	2	104.25	2	103.50	103.50	0	1,161	0.00%
2021/11/18	0	0.00	1	101.50	101.50	-1	1,121	-0.09%
2021/11/09	0	0.00	2	99.90	100.00	-2	1,220	-0.16%
2021/11/08	0	0.00	1	99.90	101.50	-1	1,306	-0.08%
2021/11/05	3	97.00	0	0.00	97.70	3	1,292	0.23%
2021/11/04	2	99.70	1	101.50	98.50	1	1,300	0.08%
2021/11/03	3	99.10	1	99.40	98.20	2	1,304	0.15%
2021/11/02	1	98.10	1	99.40	98.00	0	1,292	0.00%
2021/11/01	2	98.00	0	0.00	97.80	2	1,283	0.16%
2021/10/28	2	98.35	2	99.10	98.60	0	1,288	0.00%
2021/10/06	0	0.00	1	91.30	91.30	-1	1,995	-0.05%
2021/10/04	1	93.20	0	0.00	92.70	1	2,047	0.05%
2021/09/29	1	94.80	0	0.00	94.50	1	2,159	0.05%
2021/09/14	3	100.00	0	0.00	100.50	3	3,104	0.10%
2021/09/13	0	0.00	1	100.00	100.00	-1	3,156	-0.03%
2021/09/09	1	102.00	0	0.00	101.50	1	3,259	0.03%
2021/09/07	1	104.00	0	0.00	103.50	1	3,305	0.03%
2021/09/02	1	110.00	0	0.00	108.00	1	3,340	0.03%
2021/08/31	0	0.00	1	107.50	107.50	-1	3,406	-0.03%
2021/08/18	1	106.50	0	0.00	107.00	1	3,886	0.03%
2021/08/17	1	106.50	0	0.00	104.00	1	3,907	0.03%
2021/08/12	0	0.00	3	113.83	114.00	-3	3,876	-0.08%
2021/08/11	1	108.00	0	0.00	106.50	1	3,793	0.03%
2021/08/10	1	108.00	0	0.00	110.00	1	3,807	0.03%
2021/08/09	1	110.50	0	0.00	110.00	1	3,824	0.03%
2021/08/02	1	114.00	0	0.00	113.50	1	4,094	0.02%
2021/07/27	0	0.00	1	120.50	120.00	-1	4,106	-0.02%
2021/07/21	0	0.00	20	117.00	117.00	-20	4,135	-0.48%
2021/07/20	0	0.00	1	118.50	118.50	-1	4,137	-0.02%
2021/07/19	2	123.00	0	0.00	122.00	2	4,137	0.05%
2021/07/16	0	0.00	1	124.00	123.50	-1	4,234	-0.02%
2021/07/15	25	123.54	3	123.17	123.00	22	4,344	0.51%
2021/07/14	0	0.00	13.4	128.17	128.00	-13.4	4,392	-0.31%
2021/07/08	1	122.50	2	122.75	123.00	-1	4,414	-0.02%
2021/07/06	1	126.50	0	0.00	122.00	1	4,404	0.02%
2021/07/05	1	124.50	2	125.25	125.50	-1	4,371	-0.02%
2021/07/02	0.4	121.88	1	121.00	122.00	-0.6	4,331	-0.01%
2021/07/01	4	122.00	9	122.83	121.50	-5	4,310	-0.12%
2021/06/30	7	124.71	0	0.00	123.50	7	4,217	0.17%
2021/06/29	5	122.30	24	123.00	123.50	-19	3,980	-0.48%
2021/06/28	0	0.00	3	112.50	112.50	-3	3,692	-0.08%
2021/06/25	1	112.00	2	113.50	114.00	-1	3,720	-0.03%
2021/06/24	3	112.17	2	111.50	111.00	1	3,697	0.03%
2021/06/22	0	0.00	1.3	109.62	108.50	-1.3	3,669	-0.04%
2021/06/09	1	103.50	0	0.00	103.50	1	3,819	0.03%
2021/06/08	1	104.50	0	0.00	104.00	1	3,912	0.03%
2021/06/07	0	0.00	2	106.00	108.00	-2	3,962	-0.05%
2021/06/04	3	102.67	2	104.50	102.50	1	4,095	0.02%
2021/06/02	14	104.93	2	103.75	104.00	12	4,383	0.27%
2021/06/01	1	107.50	2	104.25	108.00	-1	4,304	-0.02%
2021/05/31	0	0.00	1	99.70	98.40	-1	4,251	-0.02%
2021/05/28	2	97.70	2	97.60	97.50	0	4,222	0.00%
2021/05/26	2	100.20	2	100.75	101.00	0	4,226	0.00%
2021/05/25	7	99.03	3	99.93	99.10	4	4,220	0.09%
2021/05/13	0	0.00	1	94.50	93.50	-1	4,154	-0.02%
2021/05/12	1	99.90	0	0.00	92.30	1	4,101	0.02%
2021/05/11	2.3	102.57	1	102.50	102.50	1.3	3,983	0.03%
2021/05/06	1	115.50	0	0.00	113.50	1	3,925	0.03%
2021/05/04	6	118.50	1	113.00	116.00	5	3,955	0.13%
2021/05/03	15	122.47	2	122.00	121.00	13	3,921	0.33%
2021/04/28	0	0.00	1	126.00	127.00	-1	3,919	-0.03%
2021/04/27	0	0.00	1	127.50	127.50	-1	3,929	-0.03%
2021/04/26	0	0.00	2	122.50	122.50	-2	3,878	-0.05%
2021/04/23	9	125.00	0	0.00	123.00	9	3,862	0.23%
2021/04/22	0	0.00	2	123.50	123.00	-2	3,950	-0.05%
2021/04/21	9	130.06	2	128.50	128.00	7	4,004	0.17%
2021/04/20	3	134.50	3	134.33	136.00	0	3,898	0.00%
2021/04/19	2	130.50	17	131.00	134.00	-15	3,783	-0.40%
2021/04/16	5	125.50	1	125.50	125.00	4	3,581	0.11%
2021/04/14	2	119.00	0	0.00	121.00	2	3,600	0.06%
2021/04/01	4	123.50	0	0.00	123.50	4	3,887	0.10%
2021/03/31	5	126.10	0	0.00	125.50	5	3,869	0.13%
2021/03/30	0	0.00	24	128.67	128.00	-24	3,847	-0.62%
2021/03/29	0	0.00	25	127.98	127.50	-25	3,781	-0.66%
2021/03/25	0	0.00	1	128.50	127.50	-1	3,772	-0.03%
2021/03/23	2	128.75	1	129.50	126.50	1	3,721	0.03%
2021/03/22	2	126.00	0	0.00	126.50	2	3,646	0.05%
2021/03/19	0	0.00	3	125.50	126.00	-3	3,650	-0.08%
2021/03/18	0	0.00	24	125.69	126.00	-24	3,640	-0.66%
2021/03/17	49	124.46	1	124.50	124.00	48	3,625	1.32%
2021/03/16	6	124.08	6	126.00	123.00	0	3,601	0.00%
2021/03/15	0	0.00	1	128.50	129.50	-1	3,546	-0.03%
2021/03/12	12	127.13	13	128.19	127.00	-1	3,554	-0.03%
2021/03/11	1	126.00	0	0.00	128.00	1	3,526	0.03%
2021/03/10	22	124.23	2	125.50	127.00	20	3,451	0.58%
2021/03/09	6	121.33	6	121.08	123.00	0	3,259	0.00%
2021/03/08	0	0.00	0.2	118.00	114.50	-0.2	3,061	-0.01%
2021/03/05	0	0.00	2	115.50	116.50	-2	3,109	-0.06%
2021/02/25	0	0.00	1	111.00	110.50	-1	3,081	-0.03%
2021/02/24	1	109.50	0	0.00	110.00	1	3,104	0.03%
2021/02/23	1.2	112.08	1	112.00	112.00	0.2	3,110	0.01%
2021/02/22	0	0.00	2	111.75	113.00	-2	3,100	-0.06%
2021/02/18	1	109.00	1	110.00	109.50	0	3,109	0.00%
2021/02/17	3	109.00	9	109.78	108.50	-6	3,109	-0.19%
2021/02/03	2	112.50	3	112.00	112.00	-1	3,145	-0.03%
2021/02/01	1	111.00	1	111.50	111.00	0	3,285	0.00%
2021/01/29	3	115.50	1	112.50	112.50	2	3,301	0.06%
2021/01/28	3	116.33	8	115.50	115.50	-5	3,295	-0.15%
2021/01/27	0	0.00	6	118.83	118.50	-6	3,314	-0.18%
2021/01/25	2	115.75	2	117.00	116.50	0	3,325	0.00%
2021/01/21	0	0.00	1	114.50	112.00	-1	3,336	-0.03%
2021/01/20	4	116.25	0	0.00	112.50	4	3,354	0.12%
2021/01/19	0	0.00	3	118.00	117.50	-3	3,320	-0.09%
2021/01/18	1	117.50	2	118.50	119.00	-1	3,310	-0.03%
2021/01/15	9	122.28	15	118.50	118.50	-6	3,295	-0.18%
2021/01/14	5	121.80	3	122.83	124.50	2	3,177	0.06%
2021/01/13	2	119.00	1	119.00	119.50	1	3,025	0.03%
2021/01/12	2	118.00	0	0.00	117.50	2	3,018	0.07%
2021/01/11	1	118.50	1	118.50	119.00	0	3,012	0.00%
2021/01/08	2	118.75	0	0.00	117.50	2	2,992	0.07%
2021/01/06	1	120.00	3	122.50	119.50	-2	2,952	-0.07%
2021/01/05	4	118.88	11	119.86	121.50	-7	2,760	-0.25%
2020/12/30	1	114.50	1	114.50	114.50	0	2,644	0.00%
2020/12/29	1	115.00	0	0.00	114.00	1	2,654	0.04%
2020/12/28	0	0.00	2	114.00	114.50	-2	2,635	-0.08%
2020/12/23	0	0.00	1	112.00	112.00	-1	2,620	-0.04%
2020/12/22	2	112.00	2	113.50	111.00	0	2,664	0.00%
2020/12/18	1	110.50	0	0.00	111.00	1	2,722	0.04%
2020/12/17	0	0.00	0.5	112.00	111.50	-0.5	2,741	-0.02%
2020/12/16	1	112.00	3	111.00	112.00	-2	2,753	-0.07%
2020/12/15	2	109.50	0	0.00	109.00	2	2,757	0.07%
2020/12/14	0	0.00	1	112.50	112.00	-1	2,793	-0.04%
2020/12/11	2	112.50	1	112.00	112.50	1	2,815	0.04%
2020/12/10	2	116.00	2	114.50	114.00	0	2,877	0.00%
2020/12/09	2	116.50	0	0.00	116.50	2	2,928	0.07%
2020/12/08	3	118.17	1	117.00	117.50	2	2,883	0.07%
2020/12/07	4	116.50	5	118.50	118.50	-1	2,859	-0.03%
2020/12/04	2	115.75	0	0.00	115.50	2	2,824	0.07%
2020/12/03	4	117.00	0	0.00	116.50	4	2,823	0.14%
2020/12/02	3	118.17	1	118.50	118.50	2	2,858	0.07%
2020/12/01	0	0.00	5	117.40	118.00	-5	2,921	-0.17%
2020/11/30	2	114.00	0	0.00	113.50	2	2,918	0.07%
2020/11/27	2	115.25	0	0.00	116.00	2	3,064	0.07%
2020/11/26	5.2	114.07	4	113.75	115.00	1.2	3,599	0.03%
2020/11/25	1	110.50	0	0.00	110.50	1	3,624	0.03%
2020/11/24	1	111.50	1	112.00	111.50	0	3,761	0.00%
2020/11/20	1	110.00	1	111.50	110.00	0	3,816	0.00%
2020/11/18	4	110.13	0	0.00	110.00	4	3,880	0.10%
2020/11/17	1	110.50	2	111.50	110.00	-1	3,976	-0.03%
2020/11/16	0.3	110.00	0	0.00	109.50	0.3	4,141	0.01%
2020/11/13	3	107.17	2	107.75	108.00	1	4,365	0.02%
2020/11/12	1	110.50	2	111.00	109.50	-1	4,444	-0.02%
2020/11/10	3	110.33	2	111.50	110.00	1	4,617	0.02%
2020/11/09	2	111.25	0	0.00	111.00	2	4,731	0.04%
2020/11/04	1	116.50	0	0.00	117.00	1	4,942	0.02%
2020/11/03	2	115.00	2	115.75	115.00	0	5,394	0.00%
2020/11/02	3	109.50	4	111.25	110.50	-1	5,623	-0.02%
2020/10/29	1	113.00	1	115.50	117.50	0	5,778	0.00%
2020/10/28	1	116.50	0	0.00	116.50	1	5,863	0.02%
2020/10/27	6	119.25	0	0.00	119.50	6	6,171	0.10%
2020/10/26	3	121.50	0	0.00	120.00	3	6,258	0.05%
2020/10/23	1	122.00	1	122.50	122.00	0	6,388	0.00%
2020/10/20	1	121.50	1	124.00	123.50	0	7,316	0.00%
2020/10/12	1	121.50	2	122.50	122.50	-1	9,860	-0.01%
2020/10/08	3	126.67	0	0.00	125.00	3	9,995	0.03%
2020/10/06	1	127.50	0	0.00	127.50	1	10,192	0.01%
2020/10/05	0	0.00	2	124.50	125.50	-2	10,237	-0.02%
2020/09/30	2	123.50	0	0.00	124.50	2	10,312	0.02%
2020/09/28	1	124.00	0	0.00	125.00	1	10,511	0.01%
2020/09/25	6	121.00	5	122.00	122.00	1	10,639	0.01%
2020/09/22	1	128.50	0	0.00	129.50	1	10,872	0.01%
2020/09/21	0	0.00	2	132.00	130.50	-2	10,890	-0.02%
2020/09/17	1	134.00	1	137.00	134.00	0	10,952	0.00%
2020/09/16	2	134.50	0	0.00	134.50	2	10,910	0.02%
2020/09/15	3	133.50	9	136.00	134.00	-6	10,929	-0.05%
2020/09/14	1	129.00	2	129.75	131.50	-1	10,917	-0.01%
2020/09/10	1	133.00	0	0.00	130.50	1	11,090	0.01%
2020/09/04	6	128.75	3	132.33	135.00	3	11,405	0.03%
2020/09/03	3	132.50	2	132.00	131.50	1	11,350	0.01%
2020/09/02	6	134.58	2	133.50	134.00	4	11,328	0.04%
2020/09/01	8	137.63	20	136.95	137.50	-12	11,275	-0.11%
2020/08/28	0	0.00	4	129.75	131.50	-4	10,889	-0.04%
2020/08/26	5	123.50	6	124.42	124.50	-1	11,319	-0.01%
2020/08/25	8	122.81	8	125.50	126.00	0	11,620	0.00%
2020/08/24	0	0.00	5	122.00	122.50	-5	11,772	-0.04%
2020/08/21	6	118.83	0	0.00	121.50	6	11,874	0.05%
2020/08/20	1	114.00	2	118.50	116.00	-1	11,894	-0.01%
2020/08/19	5	124.70	0	0.00	122.50	5	11,893	0.04%
2020/08/18	7	129.86	1	133.50	129.00	6	12,032	0.05%
2020/08/17	0	0.00	1	136.50	134.50	-1	12,393	-0.01%
2020/08/14	4	135.50	4	135.50	135.00	0	12,593	0.00%
2020/08/12	2	131.00	7	133.14	132.50	-5	12,325	-0.04%
2020/08/10	0	0.00	2	134.50	132.00	-2	12,368	-0.02%
2020/08/07	34	134.22	18	131.08	129.50	16	12,267	0.13%
2020/08/06	21	132.88	25	130.44	133.50	-4	11,784	-0.03%
2020/08/05	1	136.00	1	136.00	136.00	0	11,551	0.00%
2020/08/04	2	131.75	1	135.50	135.50	1	11,474	0.01%
2020/08/03	2	134.25	0	0.00	133.50	2	11,398	0.02%
2020/07/31	7	136.36	3	137.83	137.50	4	11,367	0.04%
2020/07/30	1	131.50	1	131.50	132.00	0	11,039	0.00%
2020/07/28	10	139.00	10	127.50	128.50	0	10,858	0.00%
2020/07/27	0	0.00	15	135.00	134.50	-15	10,603	-0.14%
2020/07/24	2	135.00	21	135.57	134.00	-19	10,429	-0.18%
2020/07/23	16	139.38	0	0.00	139.50	16	10,057	0.16%
2020/07/22	7	133.71	10	131.55	136.50	-3	9,822	-0.03%
2020/07/21	5	128.50	5	127.60	130.00	0	8,920	0.00%
2020/07/20	1	119.00	3	119.00	118.50	-2	8,419	-0.02%
2020/07/17	5	121.70	1	123.50	118.00	4	8,331	0.05%
2020/07/16	1	119.00	1	121.50	122.00	0	8,114	0.00%
2020/07/15	4	115.88	10	114.75	115.50	-6	7,685	-0.08%
2020/07/14	4	113.25	1	113.00	112.50	3	7,591	0.04%
2020/07/13	0	0.00	1	114.50	117.50	-1	7,548	-0.01%
2020/07/10	1	113.00	1	112.00	111.50	0	7,434	0.00%
2020/07/09	2	116.50	2	115.75	115.00	0	7,393	0.00%
2020/07/08	1	116.50	2	117.00	116.50	-1	7,346	-0.01%
2020/07/07	1	116.50	0	0.00	115.00	1	7,287	0.01%
2020/07/06	0	0.00	1	121.00	119.50	-1	7,182	-0.01%
2020/07/03	7	117.29	8	120.06	120.00	-1	7,072	-0.01%
2020/07/02	2	115.50	2	115.50	115.50	0	6,943	0.00%
2020/07/01	6	115.50	2	114.00	116.00	4	6,917	0.06%
2020/06/30	0	0.00	1	112.00	112.50	-1	6,796	-0.01%
2020/06/29	0	0.00	2	110.25	110.00	-2	6,779	-0.03%
2020/06/24	0	0.00	2	111.00	112.00	-2	6,751	-0.03%
2020/06/23	1	109.50	1	112.00	109.50	0	6,751	0.00%
2020/06/22	2	109.50	0	0.00	110.50	2	6,764	0.03%
2020/06/19	2	111.50	2	111.75	111.00	0	6,750	0.00%
2020/06/18	0	0.00	3	112.50	114.00	-3	6,698	-0.04%
2020/06/17	6	109.25	0	0.00	108.50	6	6,578	0.09%
2020/06/16	2	110.75	2	111.00	111.00	0	6,491	0.00%
2020/06/15	3	113.67	2	113.25	111.50	1	6,449	0.02%
2020/06/12	2	112.00	2	112.00	112.00	0	6,411	0.00%
2020/06/11	1	115.00	2	115.00	113.00	-1	6,364	-0.02%
2020/06/10	2	120.00	4	120.00	119.50	-2	6,260	-0.03%
2020/06/09	0	0.00	1	120.00	121.50	-1	6,260	-0.02%
2020/06/08	1	122.00	0	0.00	121.00	1	6,264	0.02%
2020/06/05	1	122.00	0	0.00	121.50	1	6,155	0.02%
2020/06/04	6	120.58	1	120.50	120.50	5	6,077	0.08%
2020/06/03	0	0.00	2	122.50	124.50	-2	5,954	-0.03%
2020/06/02	0	0.00	3	119.50	123.00	-3	5,747	-0.05%
2020/06/01	3	117.33	2	115.00	116.00	1	5,326	0.02%
2020/05/29	4	113.38	7	113.57	113.50	-3	5,002	-0.06%
2020/05/28	3	110.33	0	0.00	109.00	3	4,810	0.06%
2020/05/27	2	111.25	0	0.00	112.00	2	4,665	0.04%
2020/05/26	2	115.50	5	114.90	114.00	-3	4,554	-0.07%
2020/05/25	2	112.50	2	112.50	116.50	0	4,357	0.00%
2020/05/22	5	108.00	9	107.94	107.50	-4	3,983	-0.10%
2020/05/21	8	104.50	4	100.48	104.50	4	3,506	0.11%
2020/05/20	0	0.00	1	95.10	95.10	-1	3,249	-0.03%
2020/05/18	3	95.53	11	95.03	94.60	-8	3,298	-0.24%
2020/05/15	8	100.66	8	101.85	97.80	0	3,285	0.00%
2020/05/14	1	98.60	4	100.68	102.00	-3	3,105	-0.10%
2020/05/13	1	99.00	1	97.70	99.00	0	3,034	0.00%
2020/05/12	1	98.30	0	0.00	98.80	1	3,018	0.03%
2020/05/11	2	100.00	1	100.50	99.00	1	3,002	0.03%
2020/05/08	0	0.00	1	97.60	97.30	-1	2,944	-0.03%
2020/05/07	0	0.00	4	93.63	95.80	-4	2,923	-0.14%
2020/05/05	0	0.00	1	95.10	95.50	-1	2,860	-0.03%
2020/04/30	1	95.70	0	0.00	95.60	1	2,816	0.04%
2020/04/29	4	94.80	1	94.10	95.20	3	2,813	0.11%
2020/04/23	0	0.00	1	88.30	88.40	-1	2,680	-0.04%
2020/04/22	1	86.60	0	0.00	88.20	1	2,666	0.04%
2020/04/15	0	0.00	7	86.10	85.50	-7	2,469	-0.28%
2020/04/13	1	83.90	0	0.00	83.70	1	2,483	0.04%
2020/04/09	2	82.75	2	85.80	83.10	0	2,533	0.00%
2020/04/08	6	84.57	1	85.30	85.20	5	2,553	0.20%
2020/04/07	1	84.00	1	84.30	84.20	0	2,538	0.00%
2020/04/06	0	0.00	1	80.10	80.00	-1	2,505	-0.04%
2020/04/01	0	0.00	1	80.30	80.30	-1	2,512	-0.04%
2020/03/31	1	78.80	0	0.00	79.40	1	2,615	0.04%
2020/03/27	0	0.00	2	79.40	78.30	-2	2,614	-0.08%
2020/03/26	1	76.20	0	0.00	78.30	1	2,580	0.04%
2020/03/25	11	76.81	5	77.06	76.20	6	2,556	0.23%
2020/03/23	2	68.70	2	66.80	68.60	0	2,516	0.00%
2020/03/20	3	68.37	4	67.90	69.70	-1	2,545	-0.04%
2020/03/19	3	63.73	0	0.00	63.40	3	2,557	0.12%
2020/03/18	1	72.00	0	0.00	70.40	1	2,483	0.04%
2020/03/17	3	71.90	0	0.00	72.60	3	2,468	0.12%
2020/03/16	2	73.85	1	73.80	73.80	1	2,427	0.04%
2020/03/13	3	72.33	2	72.50	73.60	1	2,353	0.04%
2020/03/12	3	80.73	1	80.10	79.90	2	2,294	0.09%
2020/03/09	1	91.90	1	93.00	89.10	0	2,476	0.00%
2020/03/06	1	97.00	0	0.00	95.90	1	2,480	0.04%
2020/03/03	1	100.50	1	99.70	99.10	0	2,584	0.00%
2020/02/21	2	103.25	0	0.00	103.50	2	2,588	0.08%
2020/02/20	0	0.00	2	103.00	103.00	-2	2,607	-0.08%
2020/02/18	0	0.00	1	103.00	103.00	-1	2,677	-0.04%
2020/02/17	0	0.00	1	101.00	101.50	-1	2,705	-0.04%
2020/02/11	2	98.00	0	0.00	98.80	2	3,013	0.07%
2020/02/07	0	0.00	1	97.50	97.50	-1	3,404	-0.03%
2020/02/03	1	92.00	1	97.80	99.20	0	3,785	0.00%
2020/01/30	2	101.00	0	0.00	101.00	2	3,927	0.05%
2020/01/17	0	0.00	5	111.50	110.50	-5	3,942	-0.13%
2020/01/13	0	0.00	8	108.56	108.50	-8	4,115	-0.19%
2020/01/10	7	108.00	0	0.00	106.00	7	4,140	0.17%
2020/01/09	1	106.50	0	0.00	107.00	1	4,187	0.02%
2020/01/08	0	0.00	1	106.00	105.00	-1	4,297	-0.02%
2020/01/03	0	0.00	4	111.75	112.50	-4	4,574	-0.09%
2020/01/02	1	114.50	1	114.00	114.00	0	4,556	0.00%
2019/12/30	1	112.50	0	0.00	112.00	1	4,654	0.02%
2019/12/26	1	113.00	1	113.00	113.00	0	4,617	0.00%
2019/12/25	1	110.50	4	111.50	111.00	-3	4,522	-0.07%
2019/12/23	2	109.00	0	0.00	108.50	2	4,561	0.04%
2019/12/20	2	111.75	2	111.50	111.50	0	4,551	0.00%
2019/12/19	10	111.00	0	0.00	111.00	10	4,548	0.22%
2019/12/18	2	110.00	1	110.50	110.50	1	4,552	0.02%
2019/12/17	5	111.00	0	0.00	110.00	5	4,641	0.11%
2019/12/11	0	0.00	2	108.50	108.50	-2	4,576	-0.04%
2019/12/09	0	0.00	1	108.50	106.50	-1	4,602	-0.02%
2019/12/04	2	107.00	1	109.00	105.50	1	4,551	0.02%
2019/12/03	1	106.50	0	0.00	106.50	1	4,388	0.02%
2019/11/29	0	0.00	6	105.50	105.50	-6	4,296	-0.14%
2019/11/28	0	0.00	5	104.40	104.50	-5	4,313	-0.12%
2019/11/27	0	0.00	1	103.00	103.50	-1	4,355	-0.02%
2019/11/22	0	0.00	5	102.00	102.50	-5	4,760	-0.11%
2019/11/21	1	101.50	0	0.00	101.50	1	4,814	0.02%
2019/11/18	4	101.38	1	101.50	101.00	3	4,930	0.06%
2019/11/12	6	101.22	1	103.00	103.50	5	5,072	0.10%
2019/11/08	2	105.50	2	104.75	105.50	0	5,198	0.00%
2019/11/07	9	107.06	0	0.00	106.50	9	5,292	0.17%
2019/11/06	11	115.45	2	116.75	114.50	9	5,073	0.18%
2019/11/05	1	119.00	0	0.00	118.50	1	5,066	0.02%
2019/11/04	2	120.50	0	0.00	119.00	2	5,250	0.04%
2019/11/01	0	0.00	10	117.45	117.50	-10	5,159	-0.19%
2019/10/29	0	0.00	1	115.50	114.50	-1	5,524	-0.02%
2019/10/25	1	114.00	0	0.00	113.50	1	5,410	0.02%
2019/10/24	0	0.00	5	115.00	115.00	-5	5,457	-0.09%
2019/10/23	1	113.50	0	0.00	112.50	1	5,474	0.02%
2019/10/22	9	114.89	1	116.50	114.00	8	5,482	0.15%
2019/10/18	2	114.00	1	114.50	114.50	1	5,426	0.02%
2019/10/17	0	0.00	1	114.00	114.00	-1	5,422	-0.02%
2019/10/16	4	113.75	1	113.50	112.50	3	5,468	0.05%
2019/10/15	4	113.63	5	113.60	115.50	-1	5,395	-0.02%
2019/10/04	0	0.00	1	111.00	110.50	-1	5,126	-0.02%
2019/09/27	0	0.00	1	104.50	104.50	-1	5,162	-0.02%
2019/09/26	1	108.50	0	0.00	108.00	1	5,268	0.02%
2019/09/25	1	108.00	0	0.00	108.50	1	5,527	0.02%
2019/09/20	4	109.75	2	110.50	110.00	2	5,569	0.04%
2019/09/18	0	0.00	3	109.00	108.00	-3	5,468	-0.05%
2019/09/12	3	107.50	1	108.00	107.50	2	5,548	0.04%
2019/09/10	0	0.00	2	106.25	107.00	-2	5,597	-0.04%
2019/09/09	0	0.00	1	107.00	106.50	-1	5,605	-0.02%
2019/09/05	1	105.50	0	0.00	105.50	1	5,584	0.02%
2019/08/30	3	103.00	6	103.83	103.00	-3	5,693	-0.05%
2019/08/29	9	104.22	2	102.00	102.00	7	5,648	0.12%
2019/08/28	0	0.00	1	113.50	111.00	-1	5,357	-0.02%
2019/08/23	1	117.00	0	0.00	115.50	1	5,506	0.02%
2019/08/21	0	0.00	1	116.50	117.00	-1	5,455	-0.02%
2019/08/20	2	116.75	23	116.48	115.00	-21	5,406	-0.39%
2019/08/19	2	116.00	0	0.00	117.50	2	5,331	0.04%
2019/08/16	0	0.00	1	116.50	115.50	-1	5,295	-0.02%
2019/08/15	2	115.00	0	0.00	116.50	2	5,240	0.04%
2019/08/14	2	116.25	3	116.50	115.50	-1	5,166	-0.02%
2019/08/13	2	114.00	1	112.00	113.00	1	5,005	0.02%
2019/08/12	0	0.00	1	114.00	112.50	-1	4,893	-0.02%
2019/08/08	0	0.00	1	108.50	108.50	-1	4,765	-0.02%
2019/08/07	7	108.00	0	0.00	105.50	7	4,739	0.15%
2019/08/05	1	110.00	2	109.50	110.50	-1	4,505	-0.02%
2019/08/02	8	107.38	1	107.50	107.00	7	4,501	0.16%
2019/08/01	2	115.50	0	0.00	114.00	2	4,473	0.04%
2019/07/31	1	115.50	6	113.92	116.00	-5	4,434	-0.11%
2019/07/30	4	111.00	2	112.25	108.50	2	4,454	0.04%
2019/07/29	0	0.00	1	111.50	112.00	-1	4,464	-0.02%
2019/07/26	2	112.50	3	113.00	112.50	-1	4,483	-0.02%
2019/07/25	0	0.00	5	110.50	111.00	-5	4,420	-0.11%
2019/07/24	0	0.00	22	108.52	110.50	-22	4,417	-0.50%
2019/07/23	20	107.00	0	0.00	107.00	20	4,453	0.45%
2019/07/22	5	106.00	2	107.50	105.50	3	4,471	0.07%
2019/07/19	4	107.75	0	0.00	107.50	4	4,466	0.09%
2019/07/17	1	112.00	0	0.00	112.00	1	4,528	0.02%
2019/07/16	0	0.00	3	111.50	111.00	-3	4,675	-0.06%
2019/07/15	0	0.00	1	109.50	109.50	-1	4,692	-0.02%
2019/07/12	1	108.00	0	0.00	107.50	1	4,868	0.02%
2019/07/11	2	109.00	4	110.13	109.50	-2	5,055	-0.04%
2019/07/10	0	0.00	1	107.00	107.00	-1	5,249	-0.02%
2019/07/09	1	105.50	0	0.00	105.50	1	5,295	0.02%
2019/07/08	1	108.00	0	0.00	108.00	1	5,316	0.02%
2019/07/05	1	109.00	1	109.00	110.50	0	5,400	0.00%
2019/07/04	2	111.25	2	111.75	110.00	0	5,454	0.00%
2019/07/03	6	110.92	3	110.17	108.50	3	5,585	0.05%
2019/07/02	7	109.36	5	108.30	110.50	2	5,647	0.04%
2019/07/01	0	0.00	2	104.50	104.00	-2	5,436	-0.04%
2019/06/28	1	101.50	0	0.00	101.50	1	5,469	0.02%
2019/06/25	0	0.00	1	103.50	102.50	-1	5,622	-0.02%
2019/06/24	1	105.00	0	0.00	104.50	1	5,653	0.02%
2019/06/21	0	0.00	66	103.98	103.00	-66	5,637	-1.17%
2019/06/20	1	102.00	0	0.00	104.00	1	5,660	0.02%
2019/06/18	0	0.00	1	104.00	102.50	-1	5,717	-0.02%
2019/06/17	0	0.00	1	103.00	103.00	-1	5,767	-0.02%
2019/06/12	0	0.00	15	102.00	102.50	-15	6,269	-0.24%
2019/06/11	4	102.38	3	102.67	102.50	1	6,327	0.02%
2019/06/10	3	99.70	0	0.00	99.40	3	6,364	0.05%
2019/06/06	0	0.00	1	98.50	98.10	-1	6,579	-0.02%
2019/06/05	0	0.00	2	100.30	99.30	-2	6,965	-0.03%
2019/06/04	1	100.50	1	99.70	99.50	0	7,446	0.00%
2019/06/03	1	99.20	0	0.00	99.00	1	7,636	0.01%
2019/05/31	1	100.00	0	0.00	100.00	1	7,727	0.01%
2019/05/30	17	101.15	6	101.25	100.50	11	7,846	0.14%
2019/05/29	4	95.70	3	96.13	96.60	1	7,667	0.01%
2019/05/28	1	93.20	0	0.00	92.80	1	7,672	0.01%
2019/05/23	1	91.00	1	90.80	90.00	0	7,851	0.00%
2019/05/15	2	97.70	0	0.00	97.40	2	8,158	0.02%
2019/05/14	0	0.00	4	93.50	97.30	-4	8,228	-0.05%
2019/05/10	3	102.33	1	98.30	99.00	2	8,262	0.02%
2019/05/08	80	107.34	16	109.41	107.50	64	8,408	0.76%
2019/05/07	3	116.33	7	114.57	112.00	-4	8,469	-0.05%
2019/05/06	3	118.17	0	0.00	116.50	3	8,308	0.04%
2019/05/03	1	121.50	0	0.00	122.50	1	8,259	0.01%
2019/04/30	2	119.50	0	0.00	119.50	2	8,215	0.02%
2019/04/29	3	121.67	0	0.00	118.00	3	8,196	0.04%
2019/04/26	43	124.57	20	124.50	124.50	23	8,140	0.28%
2019/04/25	0	0.00	1	127.00	128.00	-1	8,155	-0.01%
2019/04/24	3	129.17	2	128.75	128.00	1	8,152	0.01%
2019/04/23	0	0.00	1	130.00	131.00	-1	8,119	-0.01%
2019/04/22	3.5	131.93	1	132.00	131.50	2.5	8,109	0.03%
2019/04/19	1	128.00	2	124.75	126.00	-1	8,035	-0.01%
2019/04/18	2	132.50	6	128.50	125.00	-4	7,974	-0.05%
2019/04/17	2	131.00	1	129.00	129.50	1	7,900	0.01%
2019/04/16	1	129.00	4	126.63	131.00	-3	7,798	-0.04%
2019/04/15	1	123.00	3	124.00	123.50	-2	7,596	-0.03%
2019/04/11	3	123.83	1	125.00	122.00	2	7,591	0.03%
2019/04/10	3	121.33	1	122.00	122.00	2	7,474	0.03%
2019/04/09	4	124.75	2	123.00	121.50	2	7,403	0.03%
2019/04/08	1	124.00	4	124.25	124.50	-3	7,185	-0.04%
2019/04/03	0	0.00	1	119.00	119.00	-1	6,979	-0.01%
2019/04/02	2	118.50	11	118.00	117.50	-9	6,933	-0.13%
2019/04/01	1	117.00	1	118.50	118.50	0	6,851	0.00%
2019/03/29	1	116.00	0	0.00	115.00	1	6,751	0.01%
2019/03/28	2	116.50	2	116.00	115.50	0	6,743	0.00%
2019/03/27	3	120.33	0	0.00	119.50	3	6,748	0.04%
2019/03/26	12	118.13	2	118.50	118.00	10	6,753	0.15%
2019/03/25	1	115.00	1	117.00	116.50	0	6,752	0.00%
2019/03/22	2	120.25	2	119.50	119.50	0	6,696	0.00%
2019/03/21	2	121.75	1	123.00	122.00	1	6,628	0.02%
2019/03/20	1	122.00	2	123.00	121.50	-1	6,608	-0.02%
2019/03/19	5	126.80	5	125.50	124.50	0	6,567	0.00%
2019/03/18	3	123.33	3	122.17	122.00	0	6,326	0.00%
2019/03/15	0	0.00	4	121.00	119.50	-4	6,244	-0.06%
2019/03/14	0	0.00	1	120.50	122.00	-1	6,145	-0.02%
2019/03/13	1	121.50	2	121.50	121.50	-1	6,204	-0.02%
2019/03/12	5	123.50	4	122.50	120.50	1	6,147	0.02%
2019/03/11	16	122.44	142	121.30	123.50	-126	6,032	-2.09%	大賣/鉅額交易
2019/03/08	141	121.32	4	120.38	121.00	137	5,917	2.32%	大買/鉅額交易
2019/03/07	1	115.00	0	0.00	111.50	1	5,946	0.02%
2019/03/06	1	114.50	0	0.00	115.00	1	5,825	0.02%
2019/03/05	3	112.67	2	113.75	112.00	1	5,821	0.02%
2019/02/25	0	0.00	2	115.50	115.00	-2	5,793	-0.03%
2019/02/22	3	114.00	0	0.00	113.50	3	5,782	0.05%
2019/02/21	5	115.40	26	113.35	114.00	-21	5,915	-0.35%
2019/02/20	1	110.00	9	109.39	108.50	-8	5,700	-0.14%
2019/02/19	3	106.33	2	108.75	108.50	1	5,692	0.02%
2019/02/15	0	0.00	1	108.00	104.00	-1	5,808	-0.02%
2019/02/14	1	108.00	1	107.50	107.50	0	5,874	0.00%
2019/02/13	6	106.83	0	0.00	106.00	6	5,926	0.10%
2019/02/12	0	0.00	3	108.17	111.00	-3	5,899	-0.05%
2019/02/11	2	106.75	0	0.00	106.00	2	5,898	0.03%
2019/01/30	25	105.24	23	109.46	104.50	2	5,926	0.03%
2019/01/29	7	106.21	7	104.64	106.50	0	5,859	0.00%
2019/01/28	3	104.83	1	105.50	103.50	2	5,776	0.03%
2019/01/24	3	96.80	4	97.53	97.60	-1	5,816	-0.02%
2019/01/21	0	0.00	1	97.90	97.90	-1	5,956	-0.02%
2019/01/17	0	0.00	3	94.43	94.40	-3	6,189	-0.05%
2019/01/15	0	0.00	4	97.38	98.50	-4	6,356	-0.06%
2019/01/14	5	97.36	3	99.50	96.40	2	6,442	0.03%
2019/01/11	0	0.00	3	98.00	97.00	-3	6,424	-0.05%
2019/01/09	8	95.75	8	95.45	94.80	0	6,452	0.00%
2019/01/08	1	92.50	0	0.00	92.50	1	6,430	0.02%
2019/01/07	0	0.00	1	94.10	94.10	-1	6,434	-0.02%
2018/12/25	4	90.95	4	91.40	90.30	0	7,221	0.00%
2018/12/24	0	0.00	1	93.20	93.20	-1	7,331	-0.01%
2018/12/22	1	91.30	0	0.00	91.40	1	7,465	0.01%
2018/12/17	0	0.00	1	95.50	94.70	-1	7,845	-0.01%
2018/12/13	1	95.30	1	95.00	95.10	0	8,280	0.00%
2018/12/11	5	93.80	6	93.47	93.60	-1	8,382	-0.01%
2018/12/10	3	93.00	1	92.20	92.20	2	8,455	0.02%
2018/12/07	0	0.00	1	96.00	97.70	-1	8,502	-0.01%
2018/12/06	2	98.95	11	98.86	96.70	-9	8,533	-0.11%
2018/12/05	1	104.50	2	104.50	104.00	-1	8,499	-0.01%
2018/12/04	2	109.25	0	0.00	107.00	2	8,601	0.02%
2018/12/03	6	108.33	16	107.34	109.00	-10	8,778	-0.11%
2018/11/30	3	101.17	5	103.00	103.00	-2	8,841	-0.02%
2018/11/29	3	97.67	6	97.33	96.90	-3	8,481	-0.04%
2018/11/28	25	95.84	6	95.82	95.70	19	8,784	0.22%
2018/11/27	4	90.68	0	0.00	91.80	4	8,883	0.05%
2018/11/20	6	93.93	5	90.20	93.60	1	9,154	0.01%
2018/11/19	8	91.45	10	92.66	93.30	-2	8,987	-0.02%
2018/11/15	6	90.95	5	89.48	91.70	1	8,968	0.01%
2018/11/14	10	95.50	10	92.20	90.20	0	8,919	0.00%
2018/11/12	10	95.35	5	94.20	94.60	5	8,743	0.06%
2018/11/09	9	99.00	10	97.86	98.80	-1	8,698	-0.01%
2018/11/07	0	0.00	5	102.80	103.00	-5	8,657	-0.06%
2018/11/06	2	103.50	2	103.25	100.00	0	8,741	0.00%
2018/11/05	0	0.00	2	100.75	101.00	-2	8,596	-0.02%
2018/11/02	2	104.00	4	102.75	103.50	-2	8,613	-0.02%
2018/10/31	0	0.00	1	98.80	102.50	-1	8,581	-0.01%
2018/10/30	4	96.60	0	0.00	96.50	4	8,636	0.05%
2018/10/29	5	95.10	0	0.00	96.00	5	8,682	0.06%
2018/10/26	5	94.56	4	91.95	93.60	1	8,720	0.01%
2018/10/25	0	0.00	6	96.48	94.40	-6	8,792	-0.07%
2018/10/24	1	111.00	0	0.00	104.00	1	8,961	0.01%
2018/10/23	28	114.05	6	112.92	112.00	22	8,839	0.25%
2018/10/22	21	117.98	20	117.00	118.00	1	8,868	0.01%
2018/10/19	9	107.44	9	110.06	112.00	0	8,768	0.00%
2018/10/18	0	0.00	1	115.00	111.00	-1	8,738	-0.01%
2018/10/17	3	113.17	2	111.00	111.50	1	8,765	0.01%
2018/10/15	1	110.00	1	112.00	114.00	0	8,805	0.00%
2018/10/12	1	110.00	8	105.81	110.50	-7	8,895	-0.08%
2018/10/09	2	118.25	11	121.95	116.50	-9	9,021	-0.10%
2018/10/08	2	130.75	1	129.00	129.00	1	8,845	0.01%
2018/10/05	0.5	128.00	2	130.50	127.00	-1.5	8,806	-0.02%
2018/10/04	0	0.00	1	132.00	134.00	-1	8,756	-0.01%
2018/10/02	10	135.35	4	136.25	134.00	6	8,704	0.07%
2018/10/01	1	135.50	1	132.50	135.50	0	8,647	0.00%
2018/09/28	1	129.00	0	0.00	129.00	1	8,659	0.01%
2018/09/27	3	127.00	3	127.50	126.50	0	8,729	0.00%
2018/09/26	1	132.00	0	0.00	128.00	1	8,715	0.01%
2018/09/25	1	126.00	3	127.83	129.00	-2	8,638	-0.02%
2018/09/21	4	127.00	5	127.80	129.00	-1	8,606	-0.01%
2018/09/20	6	125.50	5	127.00	123.50	1	8,533	0.01%
2018/09/19	2	133.75	2	134.75	131.50	0	8,224	0.00%
2018/09/18	5	131.80	3	131.50	131.50	2	8,197	0.02%
2018/09/17	2	140.75	0	0.00	140.50	2	8,120	0.02%
2018/09/14	0	0.00	1	142.00	143.00	-1	8,109	-0.01%
2018/09/13	4	137.38	1	135.50	135.50	3	8,062	0.04%
2018/09/12	5	140.20	3	138.50	140.00	2	8,028	0.02%
2018/09/11	1	143.00	1	137.50	142.50	0	8,086	0.00%
2018/09/10	5	147.50	5	142.50	139.00	0	8,060	0.00%
2018/09/07	5	147.60	21	148.05	146.50	-16	7,916	-0.20%
2018/09/06	5	155.20	2	157.50	151.50	3	7,744	0.04%
2018/09/05	3	168.17	3	168.00	168.00	0	7,470	0.00%
2018/09/04	10	162.90	1	163.50	166.50	9	7,414	0.12%
2018/09/03	3	173.83	2	172.00	171.50	1	7,120	0.01%
2018/08/31	32	194.31	3	194.67	190.50	29	7,035	0.41%
2018/08/30	1	200.50	8	199.75	201.50	-7	7,098	-0.10%
2018/08/29	1	203.00	2	200.25	201.50	-1	7,421	-0.01%
2018/08/28	1	204.00	1	203.00	200.50	0	7,395	0.00%
2018/08/27	0	0.00	8	196.75	198.00	-8	7,365	-0.11%
2018/08/24	2	192.75	22	191.05	192.00	-20	7,364	-0.27%
2018/08/23	20	193.00	20	192.00	192.00	0	7,421	0.00%
2018/08/22	2	194.75	1	194.50	193.50	1	7,470	0.01%
2018/08/20	3	187.17	1	187.50	187.00	2	7,684	0.03%
2018/08/17	26	191.92	25	189.16	187.00	1	7,721	0.01%
2018/08/16	1	190.00	1	187.00	190.00	0	7,759	0.00%
2018/08/15	9	190.06	0	0.00	190.00	9	7,782	0.12%
2018/08/14	2	191.50	2	193.50	196.00	0	7,778	0.00%
2018/08/13	2	196.00	1	193.00	188.00	1	7,858	0.01%
2018/08/10	0	0.00	1	202.00	200.00	-1	7,807	-0.01%
2018/08/09	1	201.50	1	203.50	203.50	0	8,169	0.00%
2018/08/08	8	202.31	6	203.17	201.00	2	8,208	0.02%
2018/08/07	4	205.00	5	204.50	202.50	-1	8,391	-0.01%
2018/08/06	24	214.35	24	213.19	211.00	0	8,380	0.00%
2018/08/03	0	0.00	2	210.00	209.00	-2	8,350	-0.02%
2018/08/02	24	206.52	5	213.00	206.00	19	8,545	0.22%
2018/08/01	6	211.08	5	212.30	212.00	1	8,555	0.01%
2018/07/31	5	208.90	3	209.50	207.50	2	8,416	0.02%
2018/07/30	1	199.50	1	198.00	199.00	0	8,201	0.00%
2018/07/27	40	196.00	44	198.55	200.00	-4	8,282	-0.05%
2018/07/26	1	199.00	21	197.95	196.00	-20	8,287	-0.24%
2018/07/25	1	195.50	1	197.50	198.00	0	8,355	0.00%
2018/07/24	32	194.81	13	196.23	196.50	19	8,395	0.23%
2018/07/23	2	197.75	3	192.00	193.50	-1	8,447	-0.01%
2018/07/20	2	202.50	1	205.00	202.50	1	8,554	0.01%
2018/07/19	7	205.21	4	204.75	203.00	3	8,715	0.03%
2018/07/18	4	199.13	8	201.31	204.00	-4	8,977	-0.04%
2018/07/17	2	196.75	0	0.00	195.00	2	8,872	0.02%
2018/07/16	2	192.25	0	0.00	193.50	2	9,126	0.02%
2018/07/13	1	185.00	1	184.00	189.00	0	9,049	0.00%
2018/07/12	1	179.00	1	177.00	182.50	0	9,119	0.00%
2018/07/10	1	175.00	0	0.00	176.00	1	9,101	0.01%
2018/07/09	1	173.50	2	173.75	174.00	-1	9,205	-0.01%
2018/07/05	3	179.50	3	180.83	172.50	0	9,139	0.00%
2018/07/03	5	189.40	3	185.83	185.00	2	9,072	0.02%
2018/06/29	3	195.83	2	195.75	198.00	1	8,980	0.01%
2018/06/28	3	194.17	2	194.50	192.50	1	8,912	0.01%
2018/06/27	2	194.50	0	0.00	194.50	2	8,931	0.02%
2018/06/22	0	0.00	1	194.00	194.00	-1	8,887	-0.01%
2018/06/21	3	199.83	0	0.00	199.00	3	8,896	0.03%
2018/06/20	3	210.00	3	206.50	206.00	0	8,915	0.00%
2018/06/19	2	211.50	0	0.00	210.00	2	8,930	0.02%
2018/06/15	0	0.00	1	215.00	216.50	-1	8,980	-0.01%
2018/06/14	1	215.00	0	0.00	214.00	1	8,991	0.01%
2018/06/12	10	210.00	1	211.00	210.00	9	8,924	0.10%
2018/06/11	1	218.00	3	219.83	218.00	-2	8,957	-0.02%
2018/06/08	5	220.90	7	221.64	219.00	-2	8,926	-0.02%
2018/06/07	11	222.14	6	222.92	221.50	5	8,943	0.06%
2018/06/06	8	210.13	9	212.00	218.00	-1	8,714	-0.01%
2018/06/05	0	0.00	3	198.33	198.50	-3	8,385	-0.04%
2018/05/29	1	201.00	2	202.00	199.00	-1	8,478	-0.01%
2018/05/28	0	0.00	3	198.17	200.00	-3	8,326	-0.04%
2018/05/25	1	195.00	0	0.00	194.50	1	8,379	0.01%
2018/05/24	1	193.00	2	193.00	195.50	-1	8,425	-0.01%
2018/05/23	0	0.00	1	192.00	191.50	-1	8,478	-0.01%
2018/05/22	1	198.00	1	197.50	195.50	0	8,546	0.00%
2018/05/21	4	198.88	6	199.17	196.50	-2	8,659	-0.02%
2018/05/18	5	194.50	1	192.50	192.00	4	8,555	0.05%
2018/05/17	10	198.45	7	198.00	196.00	3	8,596	0.03%
2018/05/16	1	185.50	1	187.00	187.00	0	8,314	0.00%
2018/05/15	6	187.75	9	189.89	186.00	-3	8,327	-0.04%
2018/05/14	5	186.60	3	186.00	185.50	2	8,331	0.02%
2018/05/11	2	183.00	6	183.33	182.50	-4	8,330	-0.05%
2018/05/10	4	181.75	8	181.75	180.00	-4	8,365	-0.05%
2018/05/08	1	170.00	0	0.00	169.50	1	8,220	0.01%
2018/04/27	3	180.17	1	175.00	175.00	2	9,164	0.02%
2018/04/26	5	182.10	3	182.00	176.50	2	9,324	0.02%
2018/04/25	3	184.17	1	186.00	184.50	2	9,226	0.02%
2018/04/24	3	179.33	3	180.67	186.00	0	9,094	0.00%
2018/04/20	11	175.50	16	177.50	177.00	-5	8,723	-0.06%
2018/04/19	3	165.00	5	165.20	165.50	-2	8,362	-0.02%
2018/04/18	3	163.50	10	161.20	164.00	-7	8,374	-0.08%
2018/04/17	1	170.00	0	0.00	169.00	1	8,265	0.01%
2018/04/16	1	176.00	0	0.00	175.50	1	8,334	0.01%
2018/04/13	4	174.25	4	174.75	173.50	0	8,404	0.00%
2018/04/11	3	166.00	2	165.50	165.50	1	8,560	0.01%
2018/04/09	0.1	174.00	0	0.00	173.00	0.1	8,460	0.00%
2018/04/03	1	175.00	0	0.00	175.00	1	8,465	0.01%
2018/04/02	1	182.00	1	179.50	179.50	0	8,490	0.00%
2018/03/31	1	182.00	3	179.50	179.50	-2	8,556	-0.02%
2018/03/30	3	180.67	1	181.50	180.00	2	8,644	0.02%
2018/03/29	0	0.00	1	177.00	176.50	-1	8,818	-0.01%
2018/03/27	0	0.00	2	179.50	179.00	-2	8,879	-0.02%
2018/03/22	7	183.43	4	182.25	180.00	3	9,144	0.03%
2018/03/21	3	183.33	3	185.00	184.00	0	9,056	0.00%
2018/03/20	1	180.50	0	0.00	180.00	1	8,976	0.01%
2018/03/19	5	183.40	3.1	181.85	181.00	1.9	8,996	0.02%
2018/03/16	2	182.50	2	182.50	181.50	0	9,030	0.00%
2018/03/15	2	183.50	4	182.50	182.50	-2	9,081	-0.02%
2018/03/14	1	180.00	0	0.00	179.00	1	9,056	0.01%
2018/03/13	1	182.00	0	0.00	182.50	1	9,168	0.01%
2018/03/12	2	175.50	0	0.00	178.00	2	9,358	0.02%
2018/03/09	1	175.00	0	0.00	172.00	1	9,318	0.01%
2018/03/08	0	0.00	2	170.00	175.00	-2	9,333	-0.02%
2018/03/07	0	0.00	2	165.50	165.50	-2	9,347	-0.02%
2018/03/06	0	0.00	1	169.50	169.00	-1	9,398	-0.01%
2018/03/02	2	173.50	2	174.75	176.50	0	9,541	0.00%
2018/02/23	3	178.83	1	178.50	177.50	2	9,644	0.02%
2018/02/22	2	178.50	1	179.50	177.00	1	9,731	0.01%
2018/02/21	1	169.00	1	179.00	179.00	0	9,704	0.00%
2018/02/09	2	161.50	3	159.67	166.50	-1	9,775	-0.01%
2018/02/08	1	173.50	4	171.63	169.00	-3	9,733	-0.03%
2018/02/07	2	178.75	2	174.75	172.00	0	9,799	0.00%
2018/02/06	5	176.60	9	172.78	171.50	-4	9,958	-0.04%
2018/02/05	5	190.60	6	190.08	190.00	-1	9,950	-0.01%
2018/02/02	2	204.75	0	0.00	202.00	2	10,153	0.02%
2018/01/31	3	213.50	9	215.22	217.00	-6	10,678	-0.06%
2018/01/30	12	217.75	5	218.00	214.00	7	10,762	0.07%
2018/01/29	16	212.88	12	215.71	218.00	4	10,715	0.04%
2018/01/26	5	203.90	2	204.50	204.00	3	10,589	0.03%
2018/01/25	3	206.00	1	210.50	202.50	2	10,655	0.02%
2018/01/24	2	198.75	6	198.58	204.00	-4	10,599	-0.04%
2018/01/23	4	197.88	3	201.33	197.50	1	10,539	0.01%
2018/01/22	5	187.80	5	190.20	195.00	0	10,463	0.00%
2018/01/19	4	188.63	4	191.88	184.50	0	10,350	0.00%
2018/01/18	5	192.70	2	193.75	190.00	3	10,387	0.03%
2018/01/17	2	196.00	4	194.50	193.50	-2	10,416	-0.02%
2018/01/16	3	201.00	9	199.78	200.00	-6	10,480	-0.06%
2018/01/15	1	194.50	0	0.00	195.00	1	10,543	0.01%
2018/01/12	2	194.25	2	195.00	194.50	0	10,864	0.00%
2018/01/11	2	194.25	3	192.33	193.00	-1	11,020	-0.01%
2018/01/10	3	195.00	0	0.00	192.00	3	11,461	0.03%
2018/01/09	6	201.67	0	0.00	200.00	6	11,546	0.05%
2018/01/08	4	205.63	3	207.17	207.00	1	11,654	0.01%
2018/01/05	1	204.00	1	205.00	201.50	0	11,537	0.00%
2018/01/04	1	199.00	1	198.50	198.50	0	11,535	0.00%
2018/01/03	1	202.50	0	0.00	201.00	1	11,597	0.01%
2018/01/02	2	200.00	2	196.50	198.50	0	11,683	0.00%