GIS-KY (6456)-永豐金-南投券商分點個股進出

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
49.8
漲跌
▼1.2
漲幅
-2.35%
成交量
503張
產業
上市光電類股▲0.56%
768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－永豐金-南投券商分點個股進出

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

永豐金-南投券商分點個股進出
永豐金-南投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
2024/12/11	1	50.50	0	0.00	49.80	1	898	0.11%
2024/12/03	0	0.00	2	49.55	49.55	-2	892	-0.22%
2024/12/02	0	0.00	1	49.50	49.15	-1	887	-0.11%
2024/11/29	2	49.30	0	0.00	49.05	2	887	0.23%
2024/11/27	2	50.35	0	0.00	50.00	2	885	0.23%
2024/11/26	2	51.80	0	0.00	51.60	2	885	0.23%
2024/11/25	1	52.00	0	0.00	53.00	1	878	0.11%
2024/11/12	1	55.00	0	0.00	54.30	1	730	0.14%
2024/11/11	1	56.40	0	0.00	56.50	1	704	0.14%
2024/11/08	1	58.00	0	0.00	56.90	1	702	0.14%
2024/11/07	0	0.00	5	58.00	58.10	-5	695	-0.72%
2024/11/06	5	56.66	0	0.00	57.10	5	659	0.76%
2024/10/28	2	58.30	0	0.00	58.30	2	660	0.30%
2024/10/07	0	0.00	2	58.20	58.20	-2	913	-0.22%
2024/09/23	0	0.00	2	57.90	57.90	-2	1,035	-0.19%
2024/09/20	0	0.00	2	58.85	57.80	-2	1,040	-0.19%
2024/09/19	3	58.40	0	0.00	58.50	3	1,047	0.29%
2024/09/18	1	58.60	0	0.00	58.20	1	1,065	0.09%
2024/09/16	0	0.00	1	59.50	59.60	-1	1,091	-0.09%
2024/09/13	1	57.90	0	0.00	57.90	1	1,166	0.09%
2024/09/12	0	0.00	15	57.57	57.50	-15	1,178	-1.27%
2024/09/10	0	0.00	8	56.80	56.70	-8	1,201	-0.67%
2024/09/09	7	56.20	2	57.40	57.80	5	1,267	0.39%
2024/09/06	21	57.38	16	57.45	57.50	5	1,273	0.39%
2024/09/05	13	56.32	0	0.00	56.10	13	1,273	1.02%
2024/08/28	0	0.00	12	60.28	60.70	-12	1,338	-0.90%
2024/08/27	3	59.40	2	59.40	59.70	1	1,333	0.07%
2024/08/26	0	0.00	13	59.02	58.80	-13	1,343	-0.97%
2024/08/23	0	0.00	1	57.90	58.20	-1	1,370	-0.07%
2024/08/22	5	58.60	5	58.52	58.50	0	1,527	0.00%
2024/08/21	3	58.50	0	0.00	58.90	3	1,558	0.19%
2024/08/20	19	58.85	5	58.80	58.60	14	1,565	0.89%
2024/08/19	8	58.90	0	0.00	59.10	8	1,576	0.51%
2024/08/16	0	0.00	16	59.34	59.00	-16	1,591	-1.01%
2024/08/15	7	58.64	17	58.59	58.30	-10	1,595	-0.63%
2024/08/14	3	57.60	7	57.81	58.10	-4	1,608	-0.25%
2024/08/13	9	57.28	0	0.00	57.60	9	1,618	0.56%
2024/08/12	1	58.50	4	57.50	57.70	-3	1,672	-0.18%
2024/08/09	0	0.00	2	58.20	57.30	-2	1,720	-0.12%
2024/08/07	26	57.65	0	0.00	58.00	26	1,727	1.51%
2024/08/06	0	0.00	1	54.00	55.40	-1	1,725	-0.06%
2024/08/05	0	0.00	28	57.21	57.10	-28	1,713	-1.63%
2024/08/02	0	0.00	6	63.65	63.40	-6	1,696	-0.35%
2024/08/01	0	0.00	5	64.16	65.10	-5	1,709	-0.29%
2024/07/31	20	62.68	6	62.77	62.80	14	1,732	0.81%
2024/07/30	7	62.89	2	62.90	63.20	5	1,752	0.29%
2024/07/29	13	64.58	5	62.70	62.10	8	1,756	0.46%
2024/07/26	9	65.20	3	65.53	65.40	6	1,775	0.34%
2024/07/23	2	67.10	12	66.94	67.10	-10	1,771	-0.56%
2024/07/22	12	66.37	3	65.87	65.90	9	1,760	0.51%
2024/07/19	20	67.77	3	67.80	67.80	17	1,742	0.98%
2024/07/16	1	72.00	2	72.55	72.10	-1	1,706	-0.06%
2024/07/15	1	72.29	0	0.00	70.40	1	1,690	0.06%
2024/07/12	5	73.00	19	72.86	73.30	-14	1,666	-0.84%
2024/07/11	13	72.47	5	72.50	72.10	8	1,647	0.49%
2024/07/10	10	73.28	13	73.45	73.20	-3	1,635	-0.18%
2024/07/09	5	70.90	9	71.93	71.00	-4	1,539	-0.26%
2024/07/08	4	71.70	33	72.14	71.50	-29	1,496	-1.94%
2024/07/05	0	0.00	18	68.36	69.30	-18	1,426	-1.26%
2024/07/04	3	67.30	3	67.90	67.30	0	1,413	0.00%
2024/07/03	8	67.03	6	67.52	66.90	2	1,437	0.14%
2024/07/02	11	66.87	0	0.00	66.40	11	1,439	0.76%
2024/07/01	1	67.60	7	67.44	67.30	-6	1,436	-0.42%
2024/06/28	0	0.00	1	68.20	68.00	-1	1,445	-0.07%
2024/06/24	4	69.68	0	0.00	69.50	4	1,543	0.26%
2024/06/21	3	70.60	12	70.86	70.90	-9	1,529	-0.59%
2024/06/20	0	0.00	9	70.80	70.80	-9	1,505	-0.60%
2024/06/19	1	68.20	1	68.70	68.20	0	1,426	0.00%
2024/06/18	1	68.00	5	68.08	68.40	-4	1,418	-0.28%
2024/06/17	19	68.51	1	68.30	68.60	18	1,413	1.27%
2024/06/14	12	68.98	7	68.13	68.90	5	1,403	0.36%
2024/06/13	5	65.08	0	0.00	64.80	5	1,335	0.37%
2024/06/12	1	65.00	8	65.06	65.00	-7	1,332	-0.53%
2024/06/11	0	0.00	1	65.30	65.00	-1	1,332	-0.08%
2024/06/07	0	0.00	1	65.70	65.50	-1	1,331	-0.08%
2024/06/06	1	64.60	6	65.15	64.70	-5	1,328	-0.38%
2024/06/05	0	0.00	12	66.19	66.20	-12	1,314	-0.91%
2024/06/04	5	67.20	1	66.70	66.80	4	1,314	0.30%
2024/06/03	8	68.34	11	68.95	68.00	-3	1,317	-0.23%
2024/05/31	0	0.00	1	66.50	66.40	-1	1,287	-0.08%
2024/05/30	6	66.68	4	66.60	66.60	2	1,279	0.16%
2024/05/29	4	67.60	0	0.00	67.40	4	1,276	0.31%
2024/05/28	49	68.79	11	71.17	68.30	38	1,252	3.03%
2024/05/27	1	67.80	7	67.53	67.90	-6	1,118	-0.54%
2024/05/24	16	65.83	0	0.00	65.80	16	1,118	1.43%
2024/05/23	0	0.00	15	66.75	66.60	-15	1,113	-1.35%
2024/05/22	0	0.00	2	66.60	67.00	-2	1,112	-0.18%
2024/05/21	3	65.67	0	0.00	66.30	3	1,104	0.27%
2024/05/20	0	65.90	0	0.00	66.40	0	1,100	0.00%
2024/05/17	19	65.36	0	0.00	64.90	19	1,085	1.75%
2024/05/15	0	0.00	26	65.27	65.20	-26	1,019	-2.55%
2024/05/08	0	0.00	9	61.50	62.10	-9	964	-0.93%
2024/05/07	1	61.30	1	61.80	61.60	0	962	0.00%
2024/05/06	0	0.00	1	63.30	62.90	-1	942	-0.11%
2024/05/03	1	61.90	0	0.00	62.20	1	914	0.11%
2024/05/02	1	60.50	1	61.50	61.70	0	895	0.00%
2024/04/30	1	61.30	0	0.00	61.30	1	912	0.11%
2024/04/24	0	0.00	2	58.30	58.00	-2	892	-0.22%
2024/04/23	0	0.00	5	56.76	57.10	-5	893	-0.56%
2024/04/11	1	60.60	0	0.00	61.00	1	872	0.11%
2024/04/09	20	61.75	1.1	61.45	61.00	18.9	877	2.15%
2024/04/08	1	59.00	0	0.00	58.80	1	862	0.12%
2024/03/29	1	61.20	0	0.00	60.80	1	905	0.11%
2024/03/28	0	0.00	1	61.50	60.00	-1	891	-0.11%
2024/03/21	0	0.00	1	58.00	58.10	-1	842	-0.12%
2024/03/20	0	0.00	1	57.10	57.00	-1	942	-0.11%
2024/03/15	1	56.60	0	0.00	56.50	1	971	0.10%
2024/03/11	0	0.00	1	56.10	56.20	-1	975	-0.10%
2024/03/04	0.1	59.00	1	59.20	59.20	-0.9	992	-0.09%
2024/03/01	1	57.90	0	0.00	58.00	1	1,011	0.10%
2024/02/21	0	0.00	1	61.90	61.80	-1	1,177	-0.08%
2024/02/19	1	61.80	0	0.00	61.90	1	1,306	0.08%
2024/01/29	2	64.00	0	0.00	64.10	2	1,364	0.15%
2024/01/24	1	65.50	0	0.00	65.30	1	1,358	0.07%
2024/01/03	1	65.50	0	0.00	65.30	1	1,281	0.08%
2023/12/28	1	65.80	0	0.00	66.40	1	1,265	0.08%
2023/12/26	1	66.60	4	67.50	66.10	-3	1,265	-0.24%
2023/12/25	3	67.50	0	0.00	67.50	3	1,204	0.25%
2023/12/15	2	67.60	0	0.00	66.90	2	1,185	0.17%
2023/12/12	0	0.00	0	64.90	64.90	0	1,086	0.00%
2023/11/30	0	0.00	4	66.45	65.90	-4	1,057	-0.38%
2023/11/29	1	66.30	0	0.00	66.30	1	1,040	0.10%
2023/11/27	1	66.10	1	66.60	65.90	0	1,013	0.00%
2023/11/24	0	0.00	0	66.60	66.80	0	992	0.00%
2023/11/21	1	63.00	0	0.00	62.70	1	859	0.12%
2023/11/16	2	63.50	0.5	63.76	63.40	1.5	806	0.19%
2023/11/06	0	0.00	2	57.60	58.30	-2	676	-0.30%
2023/10/31	1	56.80	1	56.00	55.80	0	705	0.00%
2023/10/17	0.1	59.70	0	0.00	59.30	0.1	803	0.01%
2023/10/03	0.1	59.80	0	0.00	59.00	0.1	871	0.01%
2023/10/02	0.1	59.00	0	0.00	58.70	0.1	890	0.01%
2023/09/27	1	59.40	0	0.00	59.30	1	898	0.11%
2023/09/25	0	0.00	0	61.30	60.70	0	884	0.00%
2023/09/21	1	61.40	0	0.00	61.20	1	901	0.11%
2023/09/20	0.1	62.50	0	0.00	62.10	0.1	901	0.01%
2023/09/01	0.1	63.20	1	63.20	63.10	-0.9	1,134	-0.08%
2023/08/31	0.1	62.20	0	0.00	61.90	0.1	1,221	0.00%
2023/08/29	0.1	61.30	0	0.00	61.50	0.1	1,334	0.00%
2023/08/28	1	60.90	0	0.00	60.90	1	1,343	0.07%
2023/08/24	1	61.70	0	0.00	61.50	1	1,367	0.07%
2023/08/07	9	67.36	8	67.20	67.20	1	1,457	0.07%
2023/07/26	0	0.00	7	67.46	67.00	-7	1,571	-0.45%
2023/07/25	1	67.60	4	67.50	67.60	-3	1,570	-0.19%
2023/07/24	15	68.02	0	0.00	68.00	15	1,561	0.96%
2023/07/14	1	69.20	3	69.00	69.00	-2	1,555	-0.13%
2023/07/13	0	0.00	4	69.70	69.00	-4	1,578	-0.25%
2023/07/11	2	68.60	0	0.00	68.70	2	1,626	0.12%
2023/07/10	2	69.80	0	0.00	68.70	2	1,621	0.12%
2023/07/07	1	70.50	0	0.00	70.40	1	1,594	0.06%
2023/07/05	0	0.00	1	73.80	73.50	-1	1,556	-0.06%
2023/06/29	1	73.00	0	0.00	72.80	1	1,548	0.06%
2023/06/28	0	0.00	1	73.20	73.50	-1	1,520	-0.07%
2023/06/21	0.1	74.80	0	0.00	74.60	0.1	1,495	0.01%
2023/06/16	2	74.45	0	0.00	74.40	2	1,455	0.14%
2023/06/13	0	0.00	2	76.20	76.20	-2	1,420	-0.14%
2023/06/09	0	0.00	10	74.60	74.80	-10	1,345	-0.74%
2023/06/08	1	74.50	1	74.50	74.50	0	1,340	0.00%
2023/06/07	11	75.69	0	0.00	75.60	11	1,353	0.81%
2023/06/06	5	76.74	4	79.15	76.70	1	1,323	0.08%
2023/06/05	4	76.28	4	79.30	79.80	0	1,248	0.00%
2023/05/31	4	73.50	0	0.00	73.50	4	1,144	0.35%
2023/05/29	0	0.00	1	76.00	75.40	-1	1,138	-0.09%
2023/05/26	1	74.40	0	0.00	74.40	1	1,118	0.09%
2023/05/23	1	76.40	8	76.40	76.40	-7	1,113	-0.63%
2023/05/18	1	74.50	0	0.00	75.30	1	1,162	0.09%
2023/05/08	5	77.10	5	76.00	77.50	0	1,121	0.00%
2023/04/25	0	80.50	0	0.00	78.90	0	1,108	0.00%
2023/04/24	1	80.90	0	0.00	80.50	1	1,119	0.09%
2023/04/19	2	83.05	0	0.00	82.20	2	1,145	0.17%
2023/04/18	0	0.00	3	84.00	83.80	-3	1,206	-0.25%
2023/04/17	1	82.80	0	0.00	82.70	1	1,217	0.08%
2023/04/14	0	0.00	1	84.50	83.80	-1	1,240	-0.08%
2023/03/31	1	81.90	0	0.00	82.00	1	1,256	0.08%
2023/03/15	1	82.00	0	0.00	81.40	1	1,464	0.07%
2023/03/08	2	84.05	0	0.00	84.30	2	1,539	0.13%
2023/03/07	0	0.00	2	84.80	85.00	-2	1,542	-0.13%
2023/02/22	0	0.00	1	85.90	86.30	-1	1,694	-0.06%
2023/02/20	1	86.10	0	0.00	86.10	1	1,748	0.06%
2023/02/16	0	0.00	2	86.95	86.90	-2	1,737	-0.12%
2023/02/01	2	84.95	0	0.00	85.10	2	2,140	0.09%
2023/01/12	1	81.50	0	0.00	81.30	1	2,209	0.05%
2023/01/10	3	83.30	0	0.00	82.90	3	2,256	0.13%
2023/01/06	10	82.78	10	81.92	83.90	0	2,282	0.00%
2023/01/04	9	85.47	9	85.94	86.00	0	2,202	0.00%
2022/12/21	1	94.60	1	93.00	93.40	0	2,428	0.00%
2022/12/20	0	0.00	1	95.00	93.30	-1	2,459	-0.04%
2022/12/19	0	0.00	2	94.65	94.30	-2	2,471	-0.08%
2022/12/16	1	94.50	2	93.80	94.90	-1	2,579	-0.04%
2022/12/15	2	95.05	1	96.40	93.50	1	2,550	0.04%
2022/12/14	20	93.94	25	94.64	95.60	-5	2,512	-0.20%
2022/12/12	1	91.60	0	0.00	91.40	1	2,429	0.04%
2022/12/08	1	89.70	2	89.95	89.70	-1	2,430	-0.04%
2022/12/05	1	91.90	3	91.67	92.00	-2	2,397	-0.08%
2022/12/02	1	91.30	2	90.90	91.30	-1	2,384	-0.04%
2022/11/29	0	0.00	25	86.88	87.10	-25	2,317	-1.08%
2022/11/25	2	87.55	2	86.80	86.80	0	2,290	0.00%
2022/11/24	0	0.00	1	88.10	88.20	-1	2,272	-0.04%
2022/11/23	1	87.50	0	0.00	87.50	1	2,266	0.04%
2022/11/22	2	87.80	0	0.00	88.20	2	2,255	0.09%
2022/11/21	31	90.01	39	89.70	89.60	-8	2,244	-0.36%
2022/11/18	8	92.15	5	91.76	92.10	3	2,206	0.14%
2022/11/17	5	89.60	1	87.10	89.20	4	2,153	0.19%
2022/11/16	0	0.00	1	87.60	87.50	-1	2,132	-0.05%
2022/11/09	1	87.00	1	87.90	87.00	0	2,211	0.00%
2022/11/08	0	0.00	2	87.40	87.00	-2	2,183	-0.09%
2022/11/07	32	85.63	5	86.34	85.70	27	2,137	1.26%
2022/11/04	2	83.15	1	84.30	85.00	1	2,025	0.05%
2022/11/03	1	85.50	2	85.25	85.70	-1	1,940	-0.05%
2022/10/21	1	81.70	0	0.00	81.60	1	1,741	0.06%
2022/10/20	0	0.00	1	81.70	82.10	-1	1,712	-0.06%
2022/10/19	0	0.00	1	84.50	83.90	-1	1,658	-0.06%
2022/10/17	1	77.70	1	79.70	80.30	0	1,565	0.00%
2022/10/14	0	0.00	1	81.70	81.60	-1	1,530	-0.07%
2022/10/13	0	0.00	19	76.79	76.70	-19	1,501	-1.27%
2022/10/07	0	0.00	5	84.90	84.70	-5	1,428	-0.35%
2022/10/03	0	0.00	2	79.15	79.50	-2	1,340	-0.15%
2022/09/29	1	75.90	0	0.00	76.00	1	1,305	0.08%
2022/09/28	1	76.50	0	0.00	74.80	1	1,294	0.08%
2022/09/27	1	82.70	1	82.30	82.30	0	1,232	0.00%
2022/09/26	0	0.00	2	80.50	79.10	-2	1,199	-0.17%
2022/09/23	2	84.05	0	0.00	82.00	2	1,180	0.17%
2022/09/19	0	0.00	26	79.13	79.00	-26	1,077	-2.41%
2022/09/07	0	0.00	15	76.81	77.40	-15	1,123	-1.33%
2022/09/01	0	0.00	6	79.90	79.80	-6	1,110	-0.54%
2022/08/26	0	0.00	4	82.00	81.50	-4	1,090	-0.37%
2022/08/24	32	80.84	0	0.00	80.50	32	1,079	2.97%
2022/08/23	0	0.00	4	80.95	81.50	-4	1,097	-0.36%
2022/08/22	15	81.50	0	0.00	81.40	15	1,105	1.36%
2022/08/16	5	76.50	0	0.00	77.10	5	932	0.54%
2022/08/15	5	77.46	1	77.40	77.50	4	923	0.43%
2022/08/12	1	76.70	0	0.00	77.00	1	914	0.11%
2022/08/08	0	0.00	33	74.06	74.10	-33	902	-3.66%
2022/08/04	20	73.80	20	74.40	74.60	0	940	0.00%
2022/07/20	0	0.00	1	76.10	75.50	-1	1,005	-0.10%
2022/07/19	11	75.64	1	75.50	75.50	10	1,012	0.99%
2022/07/18	0	0.00	1	75.80	75.70	-1	1,010	-0.10%
2022/07/15	0	0.00	16	75.46	75.40	-16	1,016	-1.57%
2022/07/13	0	0.00	1	73.20	72.90	-1	1,017	-0.10%
2022/07/12	1	71.80	1	71.50	71.80	0	1,004	0.00%
2022/07/11	2	74.20	4	74.50	74.50	-2	991	-0.20%
2022/07/08	2	73.40	0	0.00	72.50	2	979	0.20%
2022/07/07	2	71.15	0	0.00	72.10	2	970	0.21%
2022/06/22	3	77.10	0	0.00	75.90	3	986	0.30%
2022/06/20	1	78.00	0	0.00	77.50	1	981	0.10%
2022/06/17	1	79.60	0	0.00	81.00	1	970	0.10%
2022/06/16	36	81.83	0	0.00	80.50	36	975	3.69%
2022/06/08	0	0.00	24	87.20	87.20	-24	991	-2.42%
2022/06/06	0	0.00	12	88.00	87.60	-12	1,039	-1.15%
2022/06/01	1	88.80	0	0.00	88.10	1	1,104	0.09%
2022/05/30	0	0.00	2	91.75	92.50	-2	1,046	-0.19%
2022/05/27	12	89.55	0	0.00	89.00	12	1,018	1.18%
2022/05/26	0	0.00	1	88.90	89.00	-1	1,017	-0.10%
2022/05/23	1	85.30	0	0.00	85.30	1	1,071	0.09%
2022/05/19	1	84.00	17	83.99	84.00	-16	1,075	-1.49%
2022/05/12	40	81.43	0	0.00	80.60	40	1,057	3.78%
2022/05/11	1	84.00	0	0.00	83.40	1	1,045	0.10%
2022/05/10	1	87.00	0	0.00	86.50	1	1,023	0.10%
2022/05/04	1	93.00	0	0.00	93.10	1	975	0.10%
2022/04/12	1	92.40	0	0.00	92.90	1	1,166	0.09%
2022/04/11	2	94.50	0	0.00	92.80	2	1,164	0.17%
2022/04/07	0	0.00	1	98.00	96.70	-1	1,160	-0.09%
2022/03/30	0	0.00	3	97.27	97.00	-3	1,162	-0.26%
2022/03/23	1	96.10	2	96.25	96.30	-1	1,234	-0.08%
2022/03/21	0	0.00	1.2	95.86	96.00	-1.2	1,247	-0.10%
2022/03/17	1	93.00	5	93.60	93.80	-4	1,242	-0.32%
2022/03/16	5	90.50	4	90.63	91.30	1	1,236	0.08%
2022/03/15	0	0.00	3	90.40	90.20	-3	1,261	-0.24%
2022/03/14	2	92.50	20	92.45	92.30	-18	1,249	-1.44%
2022/03/10	30.1	94.11	10	93.70	94.00	20.1	1,270	1.58%
2022/03/08	5.1	92.57	8	93.25	94.10	-2.9	1,259	-0.23%
2022/03/07	5	91.30	1	92.00	91.50	4	1,247	0.32%
2022/03/04	1	90.00	0	0.00	90.00	1	1,227	0.08%
2022/03/03	3	91.50	0	0.00	91.00	3	1,229	0.24%
2022/03/01	4	90.23	0	0.00	90.60	4	1,249	0.32%
2022/02/25	1	90.00	0	0.00	90.00	1	1,244	0.08%
2022/02/23	1	91.30	0	0.00	91.30	1	1,208	0.08%
2022/02/18	1	93.20	0	0.00	92.90	1	1,270	0.08%
2022/02/17	1	94.00	0	0.00	93.40	1	1,283	0.08%
2022/02/14	9	93.16	0	0.00	93.10	9	1,314	0.68%
2022/02/11	0	0.00	21	95.78	95.10	-21	1,314	-1.60%
2022/01/25	0	0.00	4	96.53	95.80	-4	1,435	-0.28%
2022/01/24	20	96.50	0	0.00	96.60	20	1,433	1.39%
2022/01/20	1	99.40	27	99.77	100.00	-26	1,460	-1.78%
2022/01/18	0	0.00	0.9	100.50	100.50	-0.9	1,461	-0.06%
2022/01/17	1	98.20	1	99.10	100.50	0	1,459	0.00%
2022/01/14	5	98.56	0	0.00	98.30	5	1,460	0.34%
2022/01/12	0	0.00	2	101.00	100.00	-2	1,436	-0.14%
2022/01/10	1	102.00	0	0.00	102.00	1	1,437	0.07%
2022/01/06	27	104.35	2	105.00	105.00	25	1,416	1.77%
2022/01/05	5	103.50	5	103.60	103.00	0	1,361	0.00%
2022/01/04	0	0.00	1	102.00	102.00	-1	1,334	-0.07%
2022/01/03	4	101.50	1	102.00	101.50	3	1,336	0.22%
2021/12/28	0	0.00	1	103.00	102.00	-1	1,327	-0.08%
2021/12/27	1	102.50	0	0.00	102.50	1	1,330	0.08%
2021/12/22	3	103.00	0	0.00	102.50	3	1,334	0.22%
2021/12/21	3	105.83	2	106.00	105.00	1	1,320	0.08%
2021/12/20	1	104.00	7	104.57	105.00	-6	1,266	-0.47%
2021/12/16	0	0.00	17	102.74	103.50	-17	1,242	-1.37%
2021/12/15	0	0.00	1	101.00	101.50	-1	1,238	-0.08%
2021/12/14	1	100.50	2	100.50	100.50	-1	1,236	-0.08%
2021/12/13	3	101.33	3	101.83	101.00	0	1,231	0.00%
2021/12/09	2	104.75	1	103.50	103.50	1	1,231	0.08%
2021/12/07	0	0.00	1	102.00	102.50	-1	1,216	-0.08%
2021/12/06	1	101.50	1	103.00	101.50	0	1,218	0.00%
2021/12/02	1	103.50	0	0.00	104.50	1	1,218	0.08%
2021/12/01	3	103.00	1	102.50	104.50	2	1,199	0.17%
2021/11/30	3	100.50	0	0.00	99.60	3	1,173	0.26%
2021/11/29	0	0.00	3	97.10	98.70	-3	1,177	-0.25%
2021/11/26	1	99.60	0	0.00	99.60	1	1,185	0.08%
2021/11/22	1	101.50	4	103.00	103.50	-3	1,165	-0.26%
2021/11/19	0	0.00	3	104.50	103.50	-3	1,161	-0.26%
2021/11/18	1	101.50	1	102.50	101.50	0	1,121	0.00%
2021/11/17	0	0.00	1	103.50	102.00	-1	1,121	-0.09%
2021/11/16	0	0.00	1	102.50	102.00	-1	1,123	-0.09%
2021/11/15	1	101.50	1	102.00	102.50	0	1,133	0.00%
2021/11/12	0	0.00	23	100.50	101.00	-23	1,142	-2.01%
2021/11/08	2	100.00	0	0.00	101.50	2	1,306	0.15%
2021/11/05	1	96.80	6	96.90	97.70	-5	1,292	-0.39%
2021/11/04	2	100.00	0	0.00	98.50	2	1,300	0.15%
2021/11/02	0	0.00	1	99.30	98.00	-1	1,292	-0.08%
2021/11/01	1	98.20	45	98.08	97.80	-44	1,283	-3.43%
2021/10/28	2	98.80	0	0.00	98.60	2	1,288	0.16%
2021/10/25	0	0.00	1	95.20	94.70	-1	1,344	-0.07%
2021/10/19	7	94.57	0	0.00	94.00	7	1,472	0.48%
2021/10/13	2	90.60	0	0.00	90.60	2	1,622	0.12%
2021/10/07	2	94.20	0	0.00	93.90	2	1,949	0.10%
2021/10/06	20	94.25	20	91.40	91.30	0	1,995	0.00%
2021/10/01	13	92.96	1	94.00	92.30	12	2,071	0.58%
2021/09/29	3	95.23	0	0.00	94.50	3	2,159	0.14%
2021/09/28	1	98.00	0	0.00	97.90	1	2,194	0.05%
2021/09/27	1	99.60	0	0.00	99.30	1	2,226	0.04%
2021/09/24	2	100.50	0	0.00	99.80	2	2,338	0.09%
2021/09/23	1	98.50	0	0.00	98.60	1	2,605	0.04%
2021/09/22	1	98.80	0	0.00	98.30	1	2,927	0.03%
2021/09/15	25	100.80	25	99.50	99.30	0	3,067	0.00%
2021/09/13	3	100.50	0	0.00	100.00	3	3,156	0.10%
2021/09/08	2	100.75	0	0.00	100.50	2	3,294	0.06%
2021/09/07	10	105.00	10	103.50	103.50	0	3,305	0.00%
2021/08/30	0	0.00	1	108.00	108.00	-1	3,502	-0.03%
2021/08/27	1	108.00	21	107.50	108.00	-20	3,533	-0.57%
2021/08/19	3	103.50	0	0.00	101.50	3	3,890	0.08%
2021/08/18	2	103.00	1	104.50	107.00	1	3,886	0.03%
2021/08/17	20	106.50	1	106.50	104.00	19	3,907	0.49%
2021/08/16	23	109.07	24	107.42	107.50	-1	3,914	-0.03%
2021/08/12	0	0.00	2.4	113.75	114.00	-2.4	3,876	-0.06%
2021/08/11	1	108.00	0	0.00	106.50	1	3,793	0.03%
2021/08/10	10	110.50	10	110.50	110.00	0	3,807	0.00%
2021/08/09	0.1	112.00	28	110.48	110.00	-27.9	3,824	-0.73%
2021/08/05	3	114.00	3	115.50	114.00	0	3,888	0.00%
2021/08/04	0.1	114.00	0	0.00	113.50	0.1	4,000	0.00%
2021/08/02	7.2	113.43	0	0.00	113.50	7.2	4,094	0.18%
2021/07/30	5	116.70	6	117.83	116.50	-1	4,069	-0.02%
2021/07/29	3	116.00	3	117.50	118.50	0	4,076	0.00%
2021/07/28	3	116.00	3	117.00	118.00	0	4,088	0.00%
2021/07/27	1	121.00	0	0.00	120.00	1	4,106	0.02%
2021/07/26	0	0.00	0.4	122.00	124.00	-0.4	4,110	-0.01%
2021/07/23	0	0.00	1.3	124.00	121.50	-1.3	4,110	-0.03%
2021/07/22	9	120.56	1	124.00	123.00	8	4,128	0.19%
2021/07/21	20	117.50	28	116.36	117.00	-8	4,135	-0.19%
2021/07/20	0.2	119.63	0	0.00	118.50	0.2	4,137	0.00%
2021/07/19	0.1	123.00	1	122.50	122.00	-1	4,137	-0.02%
2021/07/16	2.1	122.02	0	0.00	123.50	2.1	4,234	0.05%
2021/07/15	3.1	124.18	1	123.00	123.00	2.1	4,344	0.05%
2021/07/14	14.2	127.31	14	127.82	128.00	0.2	4,392	0.00%
2021/07/13	10	123.85	1	124.00	122.50	9	4,417	0.20%
2021/07/12	1.1	122.55	10	122.40	122.00	-8.9	4,420	-0.20%
2021/07/09	1	122.00	0	0.00	121.50	1	4,396	0.02%
2021/07/07	9	122.50	2	123.25	121.50	7	4,409	0.16%
2021/07/06	2	122.00	0	0.00	122.00	2	4,404	0.05%
2021/07/05	5	124.50	4	125.00	125.50	1	4,371	0.02%
2021/07/02	10	122.00	2	122.25	122.00	8	4,331	0.18%
2021/07/01	6	124.58	8	123.13	121.50	-2	4,310	-0.05%
2021/06/30	27	125.94	16	122.72	123.50	11	4,217	0.26%
2021/06/29	3	122.00	49	123.31	123.50	-46	3,980	-1.16%
2021/06/25	1	113.00	6	112.67	114.00	-5	3,720	-0.13%
2021/06/24	1	113.00	1	111.50	111.00	0	3,697	0.00%
2021/06/23	3	108.50	0	110.00	110.00	3	3,667	0.08%
2021/06/22	5	109.00	6	107.34	108.50	-1	3,669	-0.03%
2021/06/21	1	106.00	1	105.50	105.50	0	3,627	0.00%
2021/06/18	5	108.30	1	109.00	108.50	4	3,677	0.11%
2021/06/16	10	106.00	1	105.50	104.50	9	3,624	0.25%
2021/06/15	1	104.00	0	0.00	104.00	1	3,650	0.03%
2021/06/11	1	106.00	1	106.00	105.50	0	3,689	0.00%
2021/06/10	6	104.50	2	104.50	105.00	4	3,790	0.11%
2021/06/09	1	104.00	0	0.00	103.50	1	3,819	0.03%
2021/06/08	2	104.50	0	0.00	104.00	2	3,912	0.05%
2021/06/07	4	107.25	9	103.78	108.00	-5	3,962	-0.13%
2021/06/04	2	103.00	1	104.50	102.50	1	4,095	0.02%
2021/06/03	2	103.00	0	0.00	103.00	2	4,345	0.05%
2021/06/02	10.1	105.30	6	104.58	104.00	4.1	4,383	0.09%
2021/06/01	9	103.78	6	104.67	108.00	3	4,304	0.07%
2021/05/31	11	99.58	3	99.03	98.40	8	4,251	0.19%
2021/05/28	0	0.00	3	97.20	97.50	-3	4,222	-0.07%
2021/05/26	0	0.00	1	100.00	101.00	-1	4,226	-0.02%
2021/05/25	1	100.00	0	0.00	99.10	1	4,220	0.02%
2021/05/24	7	96.06	1	97.90	98.10	6	4,214	0.14%
2021/05/19	0.1	94.50	0	0.00	94.60	0.1	4,217	0.00%
2021/05/18	1	93.00	5	92.34	96.00	-4	4,219	-0.09%
2021/05/17	61	90.33	0	0.00	89.10	61	4,222	1.44%
2021/05/14	3	96.60	0	0.00	93.50	3	4,194	0.07%
2021/05/13	11	94.44	0	0.00	93.50	11	4,154	0.26%
2021/05/12	3	95.27	0	0.00	92.30	3	4,101	0.07%
2021/05/11	12	106.96	9	105.94	102.50	3	3,983	0.08%
2021/05/10	2	113.00	0	0.00	113.00	2	3,907	0.05%
2021/05/07	0	0.00	1	116.50	117.50	-1	3,902	-0.03%
2021/05/06	3	114.17	0	0.00	113.50	3	3,925	0.08%
2021/05/05	2	119.00	0	0.00	116.50	2	3,944	0.05%
2021/05/03	1	121.00	5	121.80	121.00	-4	3,921	-0.10%
2021/04/29	1	123.50	2	123.50	123.50	-1	3,922	-0.03%
2021/04/28	1	125.50	0	0.00	127.00	1	3,919	0.03%
2021/04/27	8	127.56	0	0.00	127.50	8	3,929	0.20%
2021/04/26	1	123.00	0	0.00	122.50	1	3,878	0.03%
2021/04/23	1	125.00	0	0.00	123.00	1	3,862	0.03%
2021/04/22	0	0.00	12	123.50	123.00	-12	3,950	-0.30%
2021/04/21	14	131.07	0	0.00	128.00	14	4,004	0.35%
2021/04/20	3	135.33	2	133.75	136.00	1	3,898	0.03%
2021/04/19	1	133.00	7.2	129.58	134.00	-6.2	3,783	-0.16%
2021/04/16	1	125.50	2	125.50	125.00	-1	3,581	-0.03%
2021/04/15	0	0.00	1	121.50	122.50	-1	3,569	-0.03%
2021/04/14	1	117.50	0	0.00	121.00	1	3,600	0.03%
2021/04/12	17	121.50	21	121.52	120.00	-4	3,879	-0.10%
2021/04/09	0	0.00	1	125.00	123.00	-1	3,903	-0.03%
2021/04/08	1	124.50	1	124.50	125.00	0	3,886	0.00%
2021/04/06	3	124.17	0	0.00	124.00	3	3,883	0.08%
2021/04/01	0	0.00	4	123.38	123.50	-4	3,887	-0.10%
2021/03/31	0	0.00	1	127.00	125.50	-1	3,869	-0.03%
2021/03/30	1	128.50	0.1	129.50	128.00	0.9	3,847	0.02%
2021/03/29	1	128.00	0	0.00	127.50	1	3,781	0.03%
2021/03/26	1	126.50	0	0.00	126.50	1	3,788	0.03%
2021/03/25	0	0.00	1	126.00	127.50	-1	3,772	-0.03%
2021/03/24	0	0.00	10	126.50	126.00	-10	3,731	-0.27%
2021/03/23	0	0.00	1	128.50	126.50	-1	3,721	-0.03%
2021/03/22	0	0.00	4	125.25	126.50	-4	3,646	-0.11%
2021/03/19	0	0.00	1	125.50	126.00	-1	3,650	-0.03%
2021/03/18	0	0.00	4	125.00	126.00	-4	3,640	-0.11%
2021/03/17	2	124.50	1	123.50	124.00	1	3,625	0.03%
2021/03/16	2	128.25	0	0.00	123.00	2	3,601	0.06%
2021/03/15	1	129.00	2	128.75	129.50	-1	3,546	-0.03%
2021/03/12	1	130.00	9.3	128.16	127.00	-8.3	3,554	-0.23%
2021/03/11	3	126.83	6	126.75	128.00	-3	3,526	-0.09%
2021/03/10	4	124.25	7	124.21	127.00	-3	3,451	-0.09%
2021/03/09	2	120.75	8	120.69	123.00	-6	3,259	-0.18%
2021/03/08	2	116.75	1	118.00	114.50	1	3,061	0.03%
2021/03/05	2	116.50	1	114.00	116.50	1	3,109	0.03%
2021/03/04	4	116.13	0	0.00	112.50	4	3,068	0.13%
2021/03/02	0	0.00	4	112.75	111.50	-4	3,106	-0.13%
2021/02/23	1	112.00	0	0.00	112.00	1	3,110	0.03%
2021/02/19	1	109.00	0	0.00	109.50	1	3,087	0.03%
2021/02/18	1	109.00	0	0.00	109.50	1	3,109	0.03%
2021/02/17	3	109.00	2	108.50	108.50	1	3,109	0.03%
2021/02/05	0	0.00	1	112.50	112.50	-1	3,114	-0.03%
2021/02/03	1	112.00	0	0.00	112.00	1	3,145	0.03%
2021/02/01	0	0.00	1	111.00	111.00	-1	3,285	-0.03%
2021/01/27	0	0.00	2	119.00	118.50	-2	3,314	-0.06%
2021/01/26	0	0.00	1	118.50	115.50	-1	3,302	-0.03%
2021/01/22	1	113.00	3	114.00	115.50	-2	3,345	-0.06%
2021/01/21	1	111.50	1	113.50	112.00	0	3,336	0.00%
2021/01/20	1	112.50	0	0.00	112.50	1	3,354	0.03%
2021/01/18	0	0.00	8	117.50	119.00	-8	3,310	-0.24%
2021/01/15	9	119.61	0	0.00	118.50	9	3,295	0.27%
2021/01/14	8	122.31	1	123.00	124.50	7	3,177	0.22%
2021/01/13	1	119.50	1	119.00	119.50	0	3,025	0.00%
2021/01/11	0	0.00	9	118.78	119.00	-9	3,012	-0.30%
2021/01/08	3	118.00	3	119.00	117.50	0	2,992	0.00%
2021/01/07	2	119.50	1	119.50	119.00	1	2,966	0.03%
2021/01/06	15	122.67	4.1	119.63	119.50	11	2,952	0.37%
2021/01/05	0	0.00	2	120.50	121.50	-2	2,760	-0.07%
2021/01/04	2	116.50	0	0.00	117.50	2	2,677	0.07%
2020/12/31	0	0.00	1	115.00	114.50	-1	2,643	-0.04%
2020/12/30	3	115.00	0	0.00	114.50	3	2,644	0.11%
2020/12/29	2	115.50	0	0.00	114.00	2	2,654	0.08%
2020/12/25	3	114.00	3	114.33	114.00	0	2,621	0.00%
2020/12/21	0	0.00	3	111.50	111.50	-3	2,716	-0.11%
2020/12/18	0	0.00	2	111.00	111.00	-2	2,722	-0.07%
2020/12/17	2	111.75	0	0.00	111.50	2	2,741	0.07%
2020/12/14	0	0.00	1	112.50	112.00	-1	2,793	-0.04%
2020/12/11	0	0.00	1	113.50	112.50	-1	2,815	-0.04%
2020/12/10	1.3	114.73	0	0.00	114.00	1.3	2,877	0.05%
2020/12/09	1	116.00	2	116.00	116.50	-1	2,928	-0.03%
2020/12/08	1	118.00	0	0.00	117.50	1	2,883	0.03%
2020/12/07	16	117.63	2	118.00	118.50	14	2,859	0.49%
2020/12/04	4	115.75	10	116.50	115.50	-6	2,824	-0.21%
2020/12/03	1	117.00	14	116.64	116.50	-13	2,823	-0.46%
2020/12/02	3	118.00	0	0.00	118.50	3	2,858	0.10%
2020/12/01	1	117.00	0	0.00	118.00	1	2,921	0.03%
2020/11/26	20.1	113.50	0	0.00	115.00	20.1	3,599	0.56%
2020/11/20	0	0.00	1	111.50	110.00	-1	3,816	-0.03%
2020/11/19	2	110.00	0	0.00	109.50	2	3,830	0.05%
2020/11/18	4	109.50	0	0.00	110.00	4	3,880	0.10%
2020/11/16	1	109.50	0	0.00	109.50	1	4,141	0.02%
2020/11/11	2	110.50	0	0.00	111.00	2	4,484	0.04%
2020/11/10	0	0.00	5	111.00	110.00	-5	4,617	-0.11%
2020/11/09	0	0.00	5	111.00	111.00	-5	4,731	-0.11%
2020/11/06	0	0.00	10	116.50	114.50	-10	4,700	-0.21%
2020/11/04	0	0.00	2	117.00	117.00	-2	4,942	-0.04%
2020/11/03	15.1	115.34	0	0.00	115.00	15.1	5,394	0.28%
2020/11/02	0	0.00	5	111.00	110.50	-5	5,623	-0.09%
2020/10/30	2	114.50	0	0.00	113.50	2	5,708	0.04%
2020/10/29	0	0.00	1	117.00	117.50	-1	5,778	-0.02%
2020/10/28	1	116.00	0	0.00	116.50	1	5,863	0.02%
2020/10/27	0	0.00	3	119.50	119.50	-3	6,171	-0.05%
2020/10/23	1	122.50	0	0.00	122.00	1	6,388	0.02%
2020/10/22	1	124.00	0	0.00	122.00	1	6,686	0.01%
2020/10/14	2	124.50	0	0.00	122.50	2	9,184	0.02%
2020/10/12	1	121.50	0	0.00	122.50	1	9,860	0.01%
2020/10/06	13.1	127.76	0	0.00	127.50	13.1	10,192	0.13%
2020/09/29	0	0.00	1	125.50	125.00	-1	10,374	-0.01%
2020/09/25	1	122.50	6	121.58	122.00	-5	10,639	-0.05%
2020/09/24	2	123.75	5	126.50	122.50	-3	10,775	-0.03%
2020/09/23	1	128.50	5	129.00	128.50	-4	10,755	-0.04%
2020/09/22	0	0.00	1	130.00	129.50	-1	10,872	-0.01%
2020/09/21	1	131.00	0	0.00	130.50	1	10,890	0.01%
2020/09/18	0	0.00	5	134.00	133.50	-5	10,911	-0.05%
2020/09/17	2	134.25	4	136.75	134.00	-2	10,952	-0.02%
2020/09/14	1	126.50	3	127.67	131.50	-2	10,917	-0.02%
2020/09/11	1	128.50	0	0.00	129.50	1	10,981	0.01%
2020/09/10	2	131.75	3	130.83	130.50	-1	11,090	-0.01%
2020/09/09	2	131.25	4	130.00	131.50	-2	11,193	-0.02%
2020/09/08	0	0.00	1	131.50	130.00	-1	11,225	-0.01%
2020/09/07	2	134.50	0	0.00	131.50	2	11,287	0.02%
2020/09/04	0	0.00	2	130.00	135.00	-2	11,405	-0.02%
2020/09/03	1	133.50	0	0.00	131.50	1	11,350	0.01%
2020/09/02	5	136.00	0	0.00	134.00	5	11,328	0.04%
2020/09/01	20	137.80	28.1	136.23	137.50	-8.1	11,275	-0.07%
2020/08/31	1	128.50	3	130.33	130.00	-2	10,796	-0.02%
2020/08/27	3	126.00	1	126.00	126.00	2	10,962	0.02%
2020/08/26	0	0.00	28	124.50	124.50	-28	11,319	-0.25%
2020/08/25	1.1	125.09	1	124.00	126.00	0.1	11,620	0.00%
2020/08/24	1	122.50	1	120.00	122.50	0	11,772	0.00%
2020/08/21	10	121.15	1	118.50	121.50	9	11,874	0.08%
2020/08/20	1	117.00	8	117.94	116.00	-7	11,894	-0.06%
2020/08/19	1	123.00	24	125.17	122.50	-23	11,893	-0.19%
2020/08/18	2	130.00	3	131.67	129.00	-1	12,032	-0.01%
2020/08/17	3	135.33	3	136.50	134.50	0	12,393	0.00%
2020/08/14	2	136.25	108	135.51	135.00	-106	12,593	-0.84%	大賣/鉅額交易
2020/08/13	0	0.00	61	133.85	133.50	-61	12,455	-0.49%
2020/08/12	8	132.19	70	130.80	132.50	-62	12,325	-0.50%
2020/08/11	2	131.75	2	131.50	131.50	0	12,285	0.00%
2020/08/10	3	132.00	27	131.44	132.00	-24	12,368	-0.19%
2020/08/07	12	135.54	47.1	130.88	129.50	-35.1	12,267	-0.29%
2020/08/06	13	130.54	14	129.96	133.50	-1	11,784	-0.01%
2020/08/05	3	136.00	15	135.60	136.00	-12	11,551	-0.10%
2020/08/03	2	134.75	1	137.00	133.50	1	11,398	0.01%
2020/07/31	12	135.92	8	136.63	137.50	4	11,367	0.04%
2020/07/29	1	132.00	0	0.00	131.00	1	10,973	0.01%
2020/07/28	7	136.29	12	130.96	128.50	-5	10,858	-0.05%
2020/07/27	14	135.29	3	137.50	134.50	11	10,603	0.10%
2020/07/24	2	142.00	17	136.35	134.00	-15	10,429	-0.14%
2020/07/23	3	137.17	3.1	139.84	139.50	-0.1	10,057	0.00%
2020/07/22	33	134.88	25	135.76	136.50	8	9,822	0.08%
2020/07/21	4	124.88	5	128.10	130.00	-1	8,920	-0.01%
2020/07/20	3	119.00	3	119.50	118.50	0	8,419	0.00%
2020/07/17	22	122.41	12	122.83	118.00	10	8,331	0.12%
2020/07/16	9	120.94	8	118.88	122.00	1	8,114	0.01%
2020/07/15	7	116.71	1	115.50	115.50	6	7,685	0.08%
2020/07/14	2	114.50	11	115.27	112.50	-9	7,591	-0.12%
2020/07/13	7	115.50	0	0.00	117.50	7	7,548	0.09%
2020/07/10	1	111.50	0	0.00	111.50	1	7,434	0.01%
2020/07/09	3	116.00	0	0.00	115.00	3	7,393	0.04%
2020/07/07	4	117.00	0	0.00	115.00	4	7,287	0.05%
2020/07/06	2	121.00	2	122.00	119.50	0	7,182	0.00%
2020/07/03	2	118.50	2	117.00	120.00	0	7,072	0.00%
2020/07/02	1	115.50	0	0.00	115.50	1	6,943	0.01%
2020/07/01	0	0.00	1	116.00	116.00	-1	6,917	-0.01%
2020/06/24	1.1	111.60	1	112.00	112.00	0.1	6,751	0.00%
2020/06/23	3	109.33	0	0.00	109.50	3	6,751	0.04%
2020/06/22	2	110.75	1	110.50	110.50	1	6,764	0.01%
2020/06/18	3	113.00	2	112.50	114.00	1	6,698	0.01%
2020/06/17	3	111.00	1	109.00	108.50	2	6,578	0.03%
2020/06/16	3	110.67	4	112.00	111.00	-1	6,491	-0.02%
2020/06/15	3	111.50	1	114.50	111.50	2	6,449	0.03%
2020/06/12	1	111.00	0	0.00	112.00	1	6,411	0.02%
2020/06/11	1	112.50	2	113.00	113.00	-1	6,364	-0.02%
2020/06/09	0	0.00	3	120.83	121.50	-3	6,260	-0.05%
2020/06/08	0	0.00	21	122.00	121.00	-21	6,264	-0.34%
2020/06/05	3	121.50	1	121.50	121.50	2	6,155	0.03%
2020/06/04	3	121.83	1	120.50	120.50	2	6,077	0.03%
2020/06/03	5	123.20	10	123.20	124.50	-5	5,954	-0.08%
2020/06/02	5	120.90	16	119.75	123.00	-11	5,747	-0.19%
2020/06/01	12	116.13	3	118.00	116.00	9	5,326	0.17%
2020/05/29	4	113.00	41	113.62	113.50	-37	5,002	-0.74%
2020/05/28	4	114.13	2	111.75	109.00	2	4,810	0.04%
2020/05/27	3	113.17	26	111.75	112.00	-23	4,665	-0.49%
2020/05/26	11.1	115.94	12	115.17	114.00	-0.9	4,554	-0.02%
2020/05/25	8	114.06	27	112.72	116.50	-19	4,357	-0.44%
2020/05/22	19	108.97	24	109.90	107.50	-5	3,983	-0.13%
2020/05/21	5	104.10	5	104.50	104.50	0	3,506	0.00%
2020/05/15	0	0.00	2	97.60	97.80	-2	3,285	-0.06%
2020/05/14	0	0.00	2	99.40	102.00	-2	3,105	-0.06%
2020/05/12	0	0.00	2	98.10	98.80	-2	3,018	-0.07%
2020/05/11	0	0.00	6	99.42	99.00	-6	3,002	-0.20%
2020/05/08	1	97.00	0	0.00	97.30	1	2,944	0.03%
2020/05/07	1	95.10	10	95.61	95.80	-9	2,923	-0.31%
2020/05/06	5	96.10	0	0.00	94.30	5	2,866	0.17%
2020/05/05	0	0.00	9	94.43	95.50	-9	2,860	-0.31%
2020/05/04	2	96.10	20	93.50	95.80	-18	2,839	-0.63%
2020/04/29	2	93.80	0	0.00	95.20	2	2,813	0.07%
2020/04/28	2	93.00	0	0.00	91.90	2	2,749	0.07%
2020/04/27	5	93.32	0	0.00	92.90	5	2,796	0.18%
2020/04/24	0	0.00	1	90.00	90.30	-1	2,685	-0.04%
2020/04/22	0	0.00	2	88.05	88.20	-2	2,666	-0.08%
2020/04/21	3	86.87	2	86.80	85.80	1	2,634	0.04%
2020/04/20	1	86.10	2	89.20	89.20	-1	2,606	-0.04%
2020/04/17	1	88.50	0	0.00	87.40	1	2,588	0.04%
2020/04/14	20	85.00	3	85.10	85.30	17	2,460	0.69%
2020/04/13	0	0.00	2	84.90	83.70	-2	2,483	-0.08%
2020/04/09	1	83.10	6	83.20	83.10	-5	2,533	-0.20%
2020/04/08	1	83.80	2	84.85	85.20	-1	2,553	-0.04%
2020/04/07	0	0.00	2	84.00	84.20	-2	2,538	-0.08%
2020/04/01	2	79.10	21	79.50	80.30	-19	2,512	-0.76%
2020/03/31	0	0.00	1	79.60	79.40	-1	2,615	-0.04%
2020/03/27	10	79.04	3	80.63	78.30	7	2,614	0.27%
2020/03/26	1	78.00	0	0.00	78.30	1	2,580	0.04%
2020/03/25	1	76.90	1	76.90	76.20	0	2,556	0.00%
2020/03/24	0	0.00	2	73.00	73.30	-2	2,532	-0.08%
2020/03/23	1	65.70	2	69.40	68.60	-1	2,516	-0.04%
2020/03/20	3	69.57	2	69.70	69.70	1	2,545	0.04%
2020/03/19	6	65.30	3	63.60	63.40	3	2,557	0.12%
2020/03/18	7	71.96	1	74.90	70.40	6	2,483	0.24%
2020/03/17	1	74.30	2	74.20	72.60	-1	2,468	-0.04%
2020/03/16	4	74.73	5	75.14	73.80	-1	2,427	-0.04%
2020/03/13	1	72.50	0	0.00	73.60	1	2,353	0.04%
2020/03/12	0	0.00	2	80.75	79.90	-2	2,294	-0.09%
2020/03/09	1	91.80	1	89.10	89.10	0	2,476	0.00%
2020/03/03	0	0.00	9	99.64	99.10	-9	2,584	-0.35%
2020/03/02	0	0.00	1	99.60	97.90	-1	2,576	-0.04%
2020/02/24	0	0.00	1	101.00	101.50	-1	2,575	-0.04%
2020/02/21	1	103.50	3	103.17	103.50	-2	2,588	-0.08%
2020/02/20	2	103.50	0	0.00	103.00	2	2,607	0.08%
2020/02/19	1	103.50	1	105.00	103.50	0	2,687	0.00%
2020/02/18	2	102.25	0	0.00	103.00	2	2,677	0.07%
2020/02/11	2	98.40	0	0.00	98.80	2	3,013	0.07%
2020/02/07	2	99.30	1	100.00	97.50	1	3,404	0.03%
2020/02/06	1	100.50	2	100.25	100.50	-1	3,455	-0.03%
2020/02/05	1	101.00	1	101.50	100.00	0	3,669	0.00%
2020/02/03	44	98.87	0	0.00	99.20	44	3,785	1.16%
2020/01/31	1	102.50	0	0.00	101.00	1	3,780	0.03%
2020/01/30	0	0.00	4	100.25	101.00	-4	3,927	-0.10%
2020/01/20	1	111.00	0	0.00	110.50	1	3,904	0.03%
2020/01/17	0	0.00	2	111.75	110.50	-2	3,942	-0.05%
2020/01/10	0	0.00	1	106.50	106.00	-1	4,140	-0.02%
2020/01/08	2	105.25	3	105.33	105.00	-1	4,297	-0.02%
2020/01/07	1	106.50	3	107.33	107.00	-2	4,565	-0.04%
2020/01/06	2	109.50	0	0.00	109.00	2	4,585	0.04%
2020/01/03	2	113.25	3	112.50	112.50	-1	4,574	-0.02%
2020/01/02	1	115.00	5	114.60	114.00	-4	4,556	-0.09%
2019/12/31	1	112.50	0	0.00	113.00	1	4,549	0.02%
2019/12/30	0	0.00	1	112.50	112.00	-1	4,654	-0.02%
2019/12/27	1	113.00	1	113.50	113.50	0	4,644	0.00%
2019/12/26	1	113.50	2	113.50	113.00	-1	4,617	-0.02%
2019/12/25	7	110.57	3	111.00	111.00	4	4,522	0.09%
2019/12/24	1	109.00	2	109.00	108.50	-1	4,542	-0.02%
2019/12/23	1	108.50	1	109.50	108.50	0	4,561	0.00%
2019/12/20	0	0.00	1	111.50	111.50	-1	4,551	-0.02%
2019/12/18	1	110.50	0	0.00	110.50	1	4,552	0.02%
2019/12/17	3	110.33	6	111.50	110.00	-3	4,641	-0.06%
2019/12/16	2	108.50	0	0.00	109.50	2	4,607	0.04%
2019/12/13	0	0.00	6	107.58	107.00	-6	4,581	-0.13%
2019/12/12	0	0.00	5	108.20	108.00	-5	4,586	-0.11%
2019/12/11	4	108.63	1	108.00	108.50	3	4,576	0.07%
2019/12/10	1	107.00	0	0.00	108.00	1	4,598	0.02%
2019/12/09	0	0.00	5	107.50	106.50	-5	4,602	-0.11%
2019/12/05	2	108.00	9	107.50	108.00	-7	4,577	-0.15%
2019/12/04	13	107.81	3	107.50	105.50	10	4,551	0.22%
2019/12/02	0	0.00	5	105.50	108.50	-5	4,339	-0.12%
2019/11/29	1	104.00	1	105.00	105.50	0	4,296	0.00%
2019/11/28	0	0.00	1	105.00	104.50	-1	4,313	-0.02%
2019/11/27	0	0.00	2	103.50	103.50	-2	4,355	-0.05%
2019/11/26	0	0.00	2	103.50	103.00	-2	4,669	-0.04%
2019/11/20	0	0.00	1	101.00	101.50	-1	4,856	-0.02%
2019/11/19	0	0.00	2	101.50	102.00	-2	4,897	-0.04%
2019/11/15	41	101.62	4	102.38	104.00	37	4,943	0.75%
2019/11/14	0	0.00	1	101.00	99.30	-1	4,983	-0.02%
2019/11/13	4	101.13	0	0.00	100.50	4	5,019	0.08%
2019/11/12	14	102.36	1	102.50	103.50	13	5,072	0.26%
2019/11/11	2	102.75	1	103.00	101.00	1	5,122	0.02%
2019/11/08	2	105.25	1	106.00	105.50	1	5,198	0.02%
2019/11/07	164	106.66	4	106.38	106.50	160	5,292	3.02%	大買/鉅額交易
2019/11/06	8	115.94	14	115.43	114.50	-6	5,073	-0.12%
2019/11/05	4	119.13	2	118.75	118.50	2	5,066	0.04%
2019/11/04	4	120.38	5	120.20	119.00	-1	5,250	-0.02%
2019/11/01	2	117.50	7	116.14	117.50	-5	5,159	-0.10%
2019/10/31	0	0.00	1	115.50	114.50	-1	5,222	-0.02%
2019/10/30	1	115.00	0	0.00	115.50	1	5,380	0.02%
2019/10/29	2	117.00	15	115.07	114.50	-13	5,524	-0.24%
2019/10/28	1	114.50	0	0.00	114.00	1	5,422	0.02%
2019/10/25	2	114.50	1	116.00	113.50	1	5,410	0.02%
2019/10/24	0	0.00	2	114.00	115.00	-2	5,457	-0.04%
2019/10/23	1	114.50	1	115.00	112.50	0	5,474	0.00%
2019/10/22	11	116.32	6	114.33	114.00	5	5,482	0.09%
2019/10/21	3	112.67	0	0.00	114.00	3	5,434	0.06%
2019/10/18	5	113.90	6	114.42	114.50	-1	5,426	-0.02%
2019/10/17	3	113.33	0	0.00	114.00	3	5,422	0.06%
2019/10/16	7	112.71	1	112.50	112.50	6	5,468	0.11%
2019/10/15	7	114.00	6	114.33	115.50	1	5,395	0.02%
2019/10/14	0	0.00	2	110.25	109.50	-2	5,187	-0.04%
2019/10/08	1	107.00	0	0.00	106.50	1	5,135	0.02%
2019/10/07	2	109.50	1	108.50	108.50	1	5,158	0.02%
2019/10/04	2	110.75	6	110.25	110.50	-4	5,126	-0.08%
2019/10/03	1	105.00	0	0.00	107.00	1	5,037	0.02%
2019/10/01	1	105.00	1	105.00	106.00	0	5,084	0.00%
2019/09/27	23	105.41	0	0.00	104.50	23	5,162	0.45%
2019/09/26	3	110.00	1	108.00	108.00	2	5,268	0.04%
2019/09/25	0	0.00	5	108.70	108.50	-5	5,527	-0.09%
2019/09/24	5	110.50	1	109.50	109.50	4	5,571	0.07%
2019/09/20	3	110.50	2	111.00	110.00	1	5,569	0.02%
2019/09/19	1	108.50	0	0.00	107.50	1	5,471	0.02%
2019/09/18	0	0.00	2	108.50	108.00	-2	5,468	-0.04%
2019/09/17	0	0.00	1	108.00	108.00	-1	5,495	-0.02%
2019/09/16	0	0.00	1	107.50	107.00	-1	5,517	-0.02%
2019/09/12	0	0.00	2	108.00	107.50	-2	5,548	-0.04%
2019/09/11	0	0.00	41	107.49	107.00	-41	5,573	-0.74%
2019/09/10	0	0.00	22	106.68	107.00	-22	5,597	-0.39%
2019/09/09	3	106.50	0	0.00	106.50	3	5,605	0.05%
2019/09/06	9	106.39	2	107.00	106.00	7	5,599	0.13%
2019/09/05	5	105.40	5	106.10	105.50	0	5,584	0.00%
2019/09/04	0	0.00	42	104.93	105.00	-42	5,594	-0.75%
2019/09/03	4	104.50	19	105.00	104.50	-15	5,692	-0.26%
2019/09/02	24	103.98	8	105.50	105.50	16	5,694	0.28%
2019/08/30	108	103.41	1	103.00	103.00	107	5,693	1.88%	大買/鉅額交易
2019/08/29	7	105.07	12	103.71	102.00	-5	5,648	-0.09%
2019/08/28	2	113.00	2	112.25	111.00	0	5,357	0.00%
2019/08/27	5	113.70	3	113.33	113.00	2	5,333	0.04%
2019/08/26	2	112.25	2	112.50	111.50	0	5,369	0.00%
2019/08/23	2	116.00	1	117.00	115.50	1	5,506	0.02%
2019/08/22	2	116.25	1	117.00	115.00	1	5,504	0.02%
2019/08/21	3	115.67	2	115.75	117.00	1	5,455	0.02%
2019/08/20	3	116.67	3	116.50	115.00	0	5,406	0.00%
2019/08/19	0	0.00	1	117.00	117.50	-1	5,331	-0.02%
2019/08/15	4	113.00	0	0.00	116.50	4	5,240	0.08%
2019/08/14	2	115.25	2	117.50	115.50	0	5,166	0.00%
2019/08/13	1	114.50	1	114.00	113.00	0	5,005	0.00%
2019/08/12	5	111.30	5	112.30	112.50	0	4,893	0.00%
2019/08/08	9	107.67	4	108.00	108.50	5	4,765	0.10%
2019/08/07	2	107.25	1	109.50	105.50	1	4,739	0.02%
2019/08/06	2	107.25	2	107.50	108.00	0	4,698	0.00%
2019/08/05	6	107.83	11	108.64	110.50	-5	4,505	-0.11%
2019/08/02	4	109.00	2	107.75	107.00	2	4,501	0.04%
2019/08/01	21	115.19	20	115.48	114.00	1	4,473	0.02%
2019/07/31	9	114.17	143	113.92	116.00	-134	4,434	-3.02%	大賣/鉅額交易
2019/07/30	11	111.55	14	111.36	108.50	-3	4,454	-0.07%
2019/07/29	9	112.06	1	112.00	112.00	8	4,464	0.18%
2019/07/26	77	112.51	77	113.29	112.50	0	4,483	0.00%
2019/07/25	12	110.04	13	111.00	111.00	-1	4,420	-0.02%
2019/07/24	1	108.00	10	110.20	110.50	-9	4,417	-0.20%
2019/07/23	6	107.83	4	107.50	107.00	2	4,453	0.04%
2019/07/22	6	106.08	11	105.95	105.50	-5	4,471	-0.11%
2019/07/19	4	108.50	3	109.17	107.50	1	4,466	0.02%
2019/07/18	13	111.00	8	110.13	108.50	5	4,515	0.11%
2019/07/16	5	111.70	3	111.67	111.00	2	4,675	0.04%
2019/07/15	7	108.57	12	109.17	109.50	-5	4,692	-0.11%
2019/07/12	4	107.50	0	0.00	107.50	4	4,868	0.08%
2019/07/11	1	110.00	26	109.60	109.50	-25	5,055	-0.49%
2019/07/10	0	0.00	1	107.00	107.00	-1	5,249	-0.02%
2019/07/09	3	105.83	3	106.50	105.50	0	5,295	0.00%
2019/07/08	5	108.00	0	0.00	108.00	5	5,316	0.09%
2019/07/05	2	109.00	7	109.00	110.50	-5	5,400	-0.09%
2019/07/04	4	111.38	9	110.67	110.00	-5	5,454	-0.09%
2019/07/03	12	109.13	5	111.20	108.50	7	5,585	0.13%
2019/07/02	9	107.28	35	110.17	110.50	-26	5,647	-0.46%
2019/06/27	1	103.00	0	0.00	102.50	1	5,553	0.02%
2019/06/25	1	102.50	4	102.63	102.50	-3	5,622	-0.05%
2019/06/24	2	105.00	6	104.67	104.50	-4	5,653	-0.07%
2019/06/21	1	104.00	1	104.00	103.00	0	5,637	0.00%
2019/06/20	1	103.00	0	0.00	104.00	1	5,660	0.02%
2019/06/19	1	100.50	0	0.00	101.00	1	5,717	0.02%
2019/06/18	0	0.00	2	102.50	102.50	-2	5,717	-0.03%
2019/06/17	1	103.50	0	0.00	103.00	1	5,767	0.02%
2019/06/13	11	101.55	0	0.00	101.00	11	6,138	0.18%
2019/06/12	13	102.50	0	0.00	102.50	13	6,269	0.21%
2019/06/11	3	102.17	6	102.00	102.50	-3	6,327	-0.05%
2019/06/06	5	99.16	8	98.71	98.10	-3	6,579	-0.05%
2019/06/05	2	101.50	4	99.83	99.30	-2	6,965	-0.03%
2019/06/04	4	99.98	2	99.75	99.50	2	7,446	0.03%
2019/06/03	9	98.90	5	99.30	99.00	4	7,636	0.05%
2019/05/31	4	100.33	10	99.33	100.00	-6	7,727	-0.08%
2019/05/30	7	100.37	6	101.25	100.50	1	7,846	0.01%
2019/05/29	20	94.04	4	96.15	96.60	16	7,667	0.21%
2019/05/28	36	92.91	0	0.00	92.80	36	7,672	0.47%
2019/05/27	1	92.00	0	0.00	92.60	1	7,758	0.01%
2019/05/24	3	91.67	9	91.70	91.30	-6	7,820	-0.08%
2019/05/23	2	90.50	3	91.83	90.00	-1	7,851	-0.01%
2019/05/22	0	0.00	3	97.07	94.20	-3	8,058	-0.04%
2019/05/21	1	95.90	15	95.14	96.00	-14	8,096	-0.17%
2019/05/20	0	0.00	2	95.45	94.10	-2	8,124	-0.02%
2019/05/17	0	0.00	1	96.10	95.00	-1	8,145	-0.01%
2019/05/16	1	96.50	4	95.80	94.40	-3	8,145	-0.04%
2019/05/15	81	98.50	3	98.10	97.40	78	8,158	0.96%
2019/05/14	58	97.46	55	92.67	97.30	3	8,228	0.04%
2019/05/13	4	97.60	6	97.08	95.70	-2	8,257	-0.02%
2019/05/10	9	101.41	8	101.38	99.00	1	8,262	0.01%
2019/05/09	18	105.44	12	104.75	101.00	6	8,387	0.07%
2019/05/08	9	108.28	9	108.11	107.50	0	8,408	0.00%
2019/05/07	100	114.15	15	114.17	112.00	85	8,469	1.00%
2019/05/06	12	117.46	3	117.00	116.50	9	8,308	0.11%
2019/05/03	1	122.50	3	122.50	122.50	-2	8,259	-0.02%
2019/05/02	3	120.67	2	121.00	121.00	1	8,229	0.01%
2019/04/30	2	118.75	1	119.50	119.50	1	8,215	0.01%
2019/04/29	3	122.17	4	119.25	118.00	-1	8,196	-0.01%
2019/04/26	9	125.11	0	0.00	124.50	9	8,140	0.11%
2019/04/25	0	0.00	1	127.50	128.00	-1	8,155	-0.01%
2019/04/24	14	129.36	13	131.38	128.00	1	8,152	0.01%
2019/04/23	8	130.94	2	130.75	131.00	6	8,119	0.07%
2019/04/22	5	130.10	30	130.48	131.50	-25	8,109	-0.31%
2019/04/19	3	124.50	4	125.88	126.00	-1	8,035	-0.01%
2019/04/18	16	128.75	5	131.50	125.00	11	7,974	0.14%
2019/04/17	37	129.39	26	130.50	129.50	11	7,900	0.14%
2019/04/16	7	126.93	14	128.79	131.00	-7	7,798	-0.09%
2019/04/15	3	124.50	2	124.00	123.50	1	7,596	0.01%
2019/04/12	1	124.00	1	122.00	122.00	0	7,584	0.00%
2019/04/11	21	122.98	0	0.00	122.00	21	7,591	0.28%
2019/04/10	11	121.45	0	0.00	122.00	11	7,474	0.15%
2019/04/09	9	125.17	15	126.37	121.50	-6	7,403	-0.08%
2019/04/08	5	123.30	0.1	124.50	124.50	4.9	7,185	0.07%
2019/04/03	4	118.25	4	119.00	119.00	0	6,979	0.00%
2019/04/02	4	118.25	3	118.17	117.50	1	6,933	0.01%
2019/04/01	8	117.13	3	118.67	118.50	5	6,851	0.07%
2019/03/29	1	114.50	1	115.50	115.00	0	6,751	0.00%
2019/03/28	12	116.63	14	116.54	115.50	-2	6,743	-0.03%
2019/03/27	3	120.33	2	120.25	119.50	1	6,748	0.01%
2019/03/26	1	119.50	0	0.00	118.00	1	6,753	0.01%
2019/03/25	7	116.79	10	115.25	116.50	-3	6,752	-0.04%
2019/03/22	4	119.63	9	121.39	119.50	-5	6,696	-0.07%
2019/03/21	8	121.88	2	121.75	122.00	6	6,628	0.09%
2019/03/20	4	122.88	0	0.00	121.50	4	6,608	0.06%
2019/03/19	5	126.20	11	125.77	124.50	-6	6,567	-0.09%
2019/03/18	3	123.33	4.2	123.14	122.00	-1.2	6,326	-0.02%
2019/03/15	4	122.13	2	121.00	119.50	2	6,244	0.03%
2019/03/14	3	120.67	8	121.13	122.00	-5	6,145	-0.08%
2019/03/13	11	120.36	3	120.83	121.50	8	6,204	0.13%
2019/03/12	5	123.70	3	122.33	120.50	2	6,147	0.03%
2019/03/11	30	122.50	27	122.59	123.50	3	6,032	0.05%
2019/03/08	16	118.22	42	117.71	121.00	-26	5,917	-0.44%
2019/03/07	37	113.20	32	115.73	111.50	5	5,946	0.08%
2019/03/06	4	113.00	40	113.60	115.00	-36	5,825	-0.62%
2019/03/05	36	112.21	36	114.24	112.00	0	5,821	0.00%
2019/03/04	0	0.00	10	108.25	108.50	-10	5,722	-0.17%
2019/02/27	22	107.48	11	107.64	107.50	11	5,815	0.19%
2019/02/26	23	111.78	38	114.88	110.00	-15	5,800	-0.26%
2019/02/25	4	116.13	2	115.00	115.00	2	5,793	0.03%
2019/02/22	32	113.70	13	113.65	113.50	19	5,782	0.33%
2019/02/21	52	115.68	13	115.38	114.00	39	5,915	0.66%
2019/02/20	2	110.25	2	108.00	108.50	0	5,700	0.00%
2019/02/19	1	107.50	0	0.00	108.50	1	5,692	0.02%
2019/02/18	2	106.50	0	0.00	106.50	2	5,713	0.04%
2019/02/15	2	104.00	5	105.30	104.00	-3	5,808	-0.05%
2019/02/14	3	107.83	2	106.75	107.50	1	5,874	0.02%
2019/02/13	3	107.50	11	107.41	106.00	-8	5,926	-0.13%
2019/02/12	12	110.88	6	109.67	111.00	6	5,899	0.10%
2019/02/11	0	0.00	1	106.50	106.00	-1	5,898	-0.02%
2019/01/30	24	108.40	25	108.16	104.50	-1	5,926	-0.02%
2019/01/29	3	105.33	4	105.75	106.50	-1	5,859	-0.02%
2019/01/28	6	101.30	10	104.15	103.50	-4	5,776	-0.07%
2019/01/24	1	97.60	1	96.80	97.60	0	5,816	0.00%
2019/01/22	1	95.80	1	96.00	95.80	0	5,909	0.00%
2019/01/18	5	96.10	2	95.30	96.10	3	6,054	0.05%
2019/01/17	2	94.65	12	94.93	94.40	-10	6,189	-0.16%
2019/01/16	10	97.21	0	0.00	96.70	10	6,297	0.16%
2019/01/15	50	97.64	3	98.40	98.50	47	6,356	0.74%
2019/01/14	6	98.38	5	98.50	96.40	1	6,442	0.02%
2019/01/11	3	97.10	6	97.73	97.00	-3	6,424	-0.05%
2019/01/09	4	95.20	7	95.37	94.80	-3	6,452	-0.05%
2019/01/08	1	93.30	0	0.00	92.50	1	6,430	0.02%
2019/01/03	1	86.20	0	0.00	86.20	1	6,593	0.02%
2018/12/28	1	90.20	0	0.00	90.00	1	6,988	0.01%
2018/12/27	2	91.60	0	0.00	90.50	2	7,115	0.03%
2018/12/26	1	89.50	0	0.00	89.50	1	7,151	0.01%
2018/12/25	1	90.80	1	90.80	90.30	0	7,221	0.00%
2018/12/22	0	0.00	13	91.43	91.40	-13	7,465	-0.17%
2018/12/21	7	90.93	2	90.50	92.20	5	7,541	0.07%
2018/12/20	3	91.60	3	91.23	91.20	0	7,569	0.00%
2018/12/19	3	94.90	0	0.00	94.20	3	7,674	0.04%
2018/12/18	9	95.04	14	95.70	96.10	-5	7,724	-0.06%
2018/12/17	3	94.60	2	95.20	94.70	1	7,845	0.01%
2018/12/14	1	93.70	1	94.60	94.40	0	8,213	0.00%
2018/12/13	29	96.83	56	95.16	95.10	-27	8,280	-0.33%
2018/12/12	2	97.25	3	96.77	97.10	-1	8,388	-0.01%
2018/12/11	25	93.61	7	93.76	93.60	18	8,382	0.21%
2018/12/10	6	93.22	2	95.30	92.20	4	8,455	0.05%
2018/12/07	1	97.20	1	97.70	97.70	0	8,502	0.00%
2018/12/06	10	99.64	72	100.32	96.70	-62	8,533	-0.73%
2018/12/05	8	103.81	5	103.30	104.00	3	8,499	0.04%
2018/12/04	5	107.50	4	107.75	107.00	1	8,601	0.01%
2018/12/03	8	108.06	7	106.86	109.00	1	8,778	0.01%
2018/11/30	11	104.31	2	102.75	103.00	9	8,841	0.10%
2018/11/29	3	98.23	1	97.90	96.90	2	8,481	0.02%
2018/11/28	1	93.90	4	94.75	95.70	-3	8,784	-0.03%
2018/11/27	0	0.00	3	90.10	91.80	-3	8,883	-0.03%
2018/11/26	1	88.30	0	0.00	88.60	1	9,111	0.01%
2018/11/22	2	94.55	2	92.95	91.40	0	9,103	0.00%
2018/11/21	0	0.00	5	92.90	93.80	-5	9,148	-0.05%
2018/11/20	69	92.63	3	90.40	93.60	66	9,154	0.72%
2018/11/16	2	91.75	0	0.00	90.20	2	8,948	0.02%
2018/11/15	4	90.85	2	90.30	91.70	2	8,968	0.02%
2018/11/14	2	91.50	0	0.00	90.20	2	8,919	0.02%
2018/11/12	10	96.59	2	96.50	94.60	8	8,743	0.09%
2018/11/09	16	97.66	0	0.00	98.80	16	8,698	0.18%
2018/11/08	100	100.40	2	99.90	98.20	98	8,690	1.13%
2018/11/07	1	103.50	1	101.00	103.00	0	8,657	0.00%
2018/11/06	0	0.00	1	102.50	100.00	-1	8,741	-0.01%
2018/11/05	2	100.00	0	0.00	101.00	2	8,596	0.02%
2018/11/02	1	102.00	2	103.00	103.50	-1	8,613	-0.01%
2018/11/01	4	106.38	3	107.67	106.50	1	8,549	0.01%
2018/10/30	0	0.00	2	96.80	96.50	-2	8,636	-0.02%
2018/10/26	4	93.78	1	93.10	93.60	3	8,720	0.03%
2018/10/25	4	97.50	5	96.30	94.40	-1	8,792	-0.01%
2018/10/24	1	108.50	1	107.50	104.00	0	8,961	0.00%
2018/10/23	2	114.75	1	115.50	112.00	1	8,839	0.01%
2018/10/22	1.1	117.55	1.1	116.64	118.00	0	8,868	0.00%
2018/10/18	1	112.00	1	112.00	111.00	0	8,738	0.00%
2018/10/15	2	112.00	0	0.00	114.00	2	8,805	0.02%
2018/10/12	4	108.50	2	104.50	110.50	2	8,895	0.02%
2018/10/11	2.1	105.00	0	0.00	105.00	2.1	8,925	0.02%
2018/10/09	1.1	122.45	1	121.00	116.50	0.1	9,021	0.00%
2018/10/08	3	129.00	5	130.10	129.00	-2	8,845	-0.02%
2018/10/05	1	127.00	1	128.00	127.00	0	8,806	0.00%
2018/10/04	0	0.00	1	134.00	134.00	-1	8,756	-0.01%
2018/10/03	2.2	135.02	4	134.38	132.00	-1.9	8,749	-0.02%
2018/10/02	1.1	134.00	1	137.00	134.00	0.1	8,704	0.00%
2018/10/01	1	134.50	2	133.50	135.50	-1	8,647	-0.01%
2018/09/28	3.1	129.51	1	129.00	129.00	2.1	8,659	0.02%
2018/09/27	0.1	128.00	0	0.00	126.50	0.1	8,729	0.00%
2018/09/26	2.1	129.98	3	132.17	128.00	-1	8,715	-0.01%
2018/09/25	1.1	129.07	1	128.50	129.00	0.1	8,638	0.00%
2018/09/21	2	127.75	1	127.50	129.00	1	8,606	0.01%
2018/09/20	7	125.71	5	124.80	123.50	2	8,533	0.02%
2018/09/19	1	132.50	1	131.50	131.50	0	8,224	0.00%
2018/09/18	0	0.00	4	134.25	131.50	-4	8,197	-0.05%
2018/09/17	1	140.50	0	0.00	140.50	1	8,120	0.01%
2018/09/14	2	139.25	3	140.00	143.00	-1	8,109	-0.01%
2018/09/13	1	137.00	1	138.00	135.50	0	8,062	0.00%
2018/09/12	4	140.25	1	138.00	140.00	3	8,028	0.04%
2018/09/10	0	0.00	1	139.00	139.00	-1	8,060	-0.01%
2018/09/07	0	0.00	1	152.00	146.50	-1	7,916	-0.01%
2018/09/06	5	159.20	26	151.60	151.50	-21	7,744	-0.27%
2018/09/05	3	168.67	4	168.50	168.00	-1	7,470	-0.01%
2018/09/04	11	165.45	3	162.17	166.50	8	7,414	0.11%
2018/09/03	17	174.38	7	177.86	171.50	10	7,120	0.14%
2018/08/31	14.1	192.21	5	191.70	190.50	9.1	7,035	0.13%
2018/08/30	2	200.00	2	200.25	201.50	0	7,098	0.00%
2018/08/29	3	202.83	6	201.25	201.50	-3	7,421	-0.04%
2018/08/28	6	202.58	9	204.17	200.50	-3	7,395	-0.04%
2018/08/27	0	0.00	9	196.83	198.00	-9	7,365	-0.12%
2018/08/24	2	192.00	1	190.00	192.00	1	7,364	0.01%
2018/08/23	1	193.00	0	0.00	192.00	1	7,421	0.01%
2018/08/22	2	195.00	3	195.33	193.50	-1	7,470	-0.01%
2018/08/21	0	0.00	2	191.00	191.50	-2	7,620	-0.03%
2018/08/17	3	192.50	1	191.50	187.00	2	7,721	0.03%
2018/08/16	3	187.00	3	188.00	190.00	0	7,759	0.00%
2018/08/15	7	190.50	3	189.67	190.00	4	7,782	0.05%
2018/08/14	1	193.00	13	194.35	196.00	-12	7,778	-0.15%
2018/08/13	7	190.86	3	199.17	188.00	4	7,858	0.05%
2018/08/10	2	202.50	0	0.00	200.00	2	7,807	0.03%
2018/08/09	2	198.75	1	200.00	203.50	1	8,169	0.01%
2018/08/08	7	202.50	1	203.50	201.00	6	8,208	0.07%
2018/08/07	5	203.80	2	204.50	202.50	3	8,391	0.04%
2018/08/06	5	212.70	6	213.58	211.00	-1	8,380	-0.01%
2018/08/03	3	209.50	5	210.40	209.00	-2	8,350	-0.02%
2018/08/02	4	207.25	4	210.38	206.00	0	8,545	0.00%
2018/08/01	5	210.80	3	213.00	212.00	2	8,555	0.02%
2018/07/31	11	208.09	12	209.50	207.50	-1	8,416	-0.01%
2018/07/30	1	200.00	0	0.00	199.00	1	8,201	0.01%
2018/07/27	5	199.50	6	200.17	200.00	-1	8,282	-0.01%
2018/07/26	1	198.00	0	0.00	196.00	1	8,287	0.01%
2018/07/25	4	196.88	5	197.50	198.00	-1	8,355	-0.01%
2018/07/24	3	195.17	2	194.75	196.50	1	8,395	0.01%
2018/07/23	8	194.94	3	197.50	193.50	5	8,447	0.06%
2018/07/20	3	203.00	3	201.50	202.50	0	8,554	0.00%
2018/07/19	2	207.25	6	206.50	203.00	-4	8,715	-0.05%
2018/07/18	13	202.19	6	200.33	204.00	7	8,977	0.08%
2018/07/17	3	196.17	4	197.00	195.00	-1	8,872	-0.01%
2018/07/16	6	193.25	6	193.67	193.50	0	9,126	0.00%
2018/07/13	1	184.50	8	184.94	189.00	-7	9,049	-0.08%
2018/07/12	0.1	182.50	1	178.50	182.50	-1	9,119	-0.01%
2018/07/11	18	173.00	0	0.00	172.00	18	9,084	0.20%
2018/07/09	1	173.50	22	173.91	174.00	-21	9,205	-0.23%
2018/07/06	4	177.00	0	0.00	175.00	4	9,166	0.04%
2018/07/05	3	183.33	5	179.30	172.50	-2	9,139	-0.02%
2018/07/04	1	186.50	2	188.00	187.50	-1	9,082	-0.01%
2018/07/03	3	184.50	7	185.71	185.00	-4	9,072	-0.04%
2018/07/02	3	194.00	7	197.57	191.50	-4	9,031	-0.04%
2018/06/28	3	194.50	10	194.15	192.50	-7	8,912	-0.08%
2018/06/27	5	193.80	3	193.83	194.50	2	8,931	0.02%
2018/06/26	8	188.88	13	192.50	189.00	-5	8,882	-0.06%
2018/06/25	6	196.50	0	0.00	194.50	6	8,843	0.07%
2018/06/22	2	195.00	0	0.00	194.00	2	8,887	0.02%
2018/06/21	2	200.75	2	201.50	199.00	0	8,896	0.00%
2018/06/20	5	208.70	0	0.00	206.00	5	8,915	0.06%
2018/06/19	7	215.21	1	215.00	210.00	6	8,930	0.07%
2018/06/15	2	214.25	4	215.00	216.50	-2	8,980	-0.02%
2018/06/14	15	216.43	5	218.90	214.00	10	8,991	0.11%
2018/06/13	5	212.30	7	214.07	214.00	-2	8,934	-0.02%
2018/06/12	13	211.65	3	210.67	210.00	10	8,924	0.11%
2018/06/11	3	217.33	3	218.33	218.00	0	8,957	0.00%
2018/06/08	8	222.50	6	223.92	219.00	2	8,926	0.02%
2018/06/07	4	223.25	9	222.67	221.50	-5	8,943	-0.06%
2018/06/06	3	209.67	12	209.92	218.00	-9	8,714	-0.10%
2018/06/05	3	198.83	7	200.64	198.50	-4	8,385	-0.05%
2018/06/04	4	199.75	2	200.00	200.00	2	8,484	0.02%
2018/06/01	1	195.00	4	195.75	195.00	-3	8,464	-0.04%
2018/05/31	8	192.75	3	197.17	191.50	5	8,511	0.06%
2018/05/30	5	197.00	14	196.54	196.00	-9	8,484	-0.11%
2018/05/29	5	202.20	3	204.50	199.00	2	8,478	0.02%
2018/05/28	3	195.83	6	196.17	200.00	-3	8,326	-0.04%
2018/05/25	2	196.25	1	196.00	194.50	1	8,379	0.01%
2018/05/24	1	192.50	11	193.00	195.50	-10	8,425	-0.12%
2018/05/23	8	191.94	2	191.00	191.50	6	8,478	0.07%
2018/05/22	1	196.50	6	197.00	195.50	-5	8,546	-0.06%
2018/05/21	28	198.32	5	196.80	196.50	23	8,659	0.27%
2018/05/18	3	194.00	11	193.64	192.00	-8	8,555	-0.09%
2018/05/17	10	198.20	15	198.73	196.00	-5	8,596	-0.06%
2018/05/16	5	184.50	26	183.87	187.00	-21	8,314	-0.25%
2018/05/15	20	188.85	23	189.91	186.00	-3	8,327	-0.04%
2018/05/14	19	185.76	20	186.10	185.50	-1	8,331	-0.01%
2018/05/11	5	182.50	15	182.77	182.50	-10	8,330	-0.12%
2018/05/10	7	181.00	12	180.75	180.00	-5	8,365	-0.06%
2018/05/09	2	173.75	2	174.00	175.00	0	8,184	0.00%
2018/05/07	5	171.70	0	0.00	171.00	5	8,486	0.06%
2018/05/04	3	166.33	0	0.00	168.00	3	8,737	0.03%
2018/05/03	4	170.50	0	0.00	170.00	4	8,727	0.05%
2018/05/02	7	179.00	4	184.38	176.00	3	8,850	0.03%
2018/04/30	2	178.75	3	177.67	179.50	-1	8,945	-0.01%
2018/04/27	3	177.33	7	178.57	175.00	-4	9,164	-0.04%
2018/04/26	20	185.78	2	189.00	176.50	18	9,324	0.19%
2018/04/25	9	183.56	5	186.40	184.50	4	9,226	0.04%
2018/04/24	13	182.69	16	174.19	186.00	-3	9,094	-0.03%
2018/04/23	3	177.17	4	178.88	175.00	-1	8,726	-0.01%
2018/04/20	5	178.50	16	177.44	177.00	-11	8,723	-0.13%
2018/04/19	1.1	164.14	0	0.00	165.50	1.1	8,362	0.01%
2018/04/18	4.1	165.00	28	165.84	164.00	-23.9	8,374	-0.29%
2018/04/17	4	172.00	1	170.00	169.00	3	8,265	0.04%
2018/04/16	9	175.17	1	175.50	175.50	8	8,334	0.10%
2018/04/13	4	175.00	2	175.50	173.50	2	8,404	0.02%
2018/04/11	3	167.50	1	169.00	165.50	2	8,560	0.02%
2018/04/10	8	173.44	11	174.77	170.00	-3	8,480	-0.04%
2018/04/09	10	173.75	5	174.50	173.00	5	8,460	0.06%
2018/04/03	5.1	175.81	10	175.05	175.00	-4.9	8,465	-0.06%
2018/04/02	0	0.00	1	179.50	179.50	-1	8,490	-0.01%
2018/03/31	1.1	179.14	0	0.00	179.50	1.1	8,556	0.01%
2018/03/30	4	181.00	2	181.00	180.00	2	8,644	0.02%
2018/03/28	0	0.00	1	177.00	177.50	-1	8,834	-0.01%
2018/03/27	1	179.50	1	179.50	179.00	0	8,879	0.00%
2018/03/26	1	175.50	1	175.00	175.50	0	9,000	0.00%
2018/03/23	7	172.93	6	173.00	172.00	1	9,038	0.01%
2018/03/22	50	184.03	3	187.17	180.00	47	9,144	0.51%
2018/03/21	4	183.88	9	184.44	184.00	-5	9,056	-0.06%
2018/03/20	10	181.40	0	0.00	180.00	10	8,976	0.11%
2018/03/19	3	182.17	0	0.00	181.00	3	8,996	0.03%
2018/03/16	3	183.17	0	0.00	181.50	3	9,030	0.03%
2018/03/15	4	181.88	4	183.13	182.50	0	9,081	0.00%
2018/03/13	4	180.50	0	0.00	182.50	4	9,168	0.04%
2018/03/12	2	179.25	5	178.40	178.00	-3	9,358	-0.03%
2018/03/09	5	172.30	2	173.00	172.00	3	9,318	0.03%
2018/03/08	7	172.00	7	175.93	175.00	0	9,333	0.00%
2018/03/07	2	167.00	0	0.00	165.50	2	9,347	0.02%
2018/03/06	5	170.60	8	170.69	169.00	-3	9,398	-0.03%
2018/03/05	2	176.00	0	0.00	173.00	2	9,451	0.02%
2018/03/02	0	0.00	5	174.40	176.50	-5	9,541	-0.05%
2018/03/01	1	176.00	6	176.58	177.50	-5	9,597	-0.05%
2018/02/27	0	0.00	2	181.00	178.50	-2	9,680	-0.02%
2018/02/26	4	179.50	1	180.00	177.50	3	9,634	0.03%
2018/02/23	2	182.25	1	181.00	177.50	1	9,644	0.01%
2018/02/22	6	180.25	0	0.00	177.00	6	9,731	0.06%
2018/02/21	8	177.50	2	179.00	179.00	6	9,704	0.06%
2018/02/12	1	167.50	2	166.75	163.00	-1	9,741	-0.01%
2018/02/09	6	163.92	1	166.50	166.50	5	9,775	0.05%
2018/02/07	2	176.75	1	179.50	172.00	1	9,799	0.01%
2018/02/06	2	173.25	8	177.38	171.50	-6	9,958	-0.06%
2018/02/05	2	190.75	4	190.38	190.00	-2	9,950	-0.02%
2018/02/02	2	204.75	6	204.00	202.00	-4	10,153	-0.04%
2018/02/01	4	213.63	9	213.22	210.50	-5	10,531	-0.05%
2018/01/31	6	214.92	3	215.17	217.00	3	10,678	0.03%
2018/01/30	8	220.50	9	218.56	214.00	-1	10,762	-0.01%
2018/01/29	10	216.00	23	215.91	218.00	-13	10,715	-0.12%
2018/01/26	2	205.25	0	0.00	204.00	2	10,589	0.02%
2018/01/25	16	208.78	6	207.58	202.50	10	10,655	0.09%
2018/01/24	12	201.92	10	200.00	204.00	2	10,599	0.02%
2018/01/23	20	199.80	13	199.62	197.50	7	10,539	0.07%
2018/01/22	4	192.25	3	189.33	195.00	1	10,463	0.01%
2018/01/19	0	0.00	1	186.50	184.50	-1	10,350	-0.01%
2018/01/18	4	194.38	0	0.00	190.00	4	10,387	0.04%
2018/01/17	1	196.50	0	0.00	193.50	1	10,416	0.01%
2018/01/16	0	0.00	1	201.50	200.00	-1	10,480	-0.01%
2018/01/12	2	193.50	2	196.50	194.50	0	10,864	0.00%
2018/01/11	4	192.25	4	192.50	193.00	0	11,020	0.00%
2018/01/10	0	0.00	3	193.50	192.00	-3	11,461	-0.03%
2018/01/09	6	205.25	1	209.00	200.00	5	11,546	0.04%
2018/01/08	0	0.00	3	208.00	207.00	-3	11,654	-0.03%
2018/01/05	4	204.25	0	0.00	201.50	4	11,537	0.03%
2018/01/04	2	198.50	0	0.00	198.50	2	11,535	0.02%
2018/01/03	0	0.00	3	202.83	201.00	-3	11,597	-0.03%
2018/01/02	0	0.00	1	201.50	198.50	-1	11,683	-0.01%