GIS-KY (6456)-富邦-園區券商分點個股進出

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
61.7
漲跌
▲0.4
漲幅
+0.65%
成交量
993張
產業
上市光電類股
767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－富邦-園區券商分點個股進出

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

富邦-園區券商分點個股進出
富邦-園區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
2021/07/30	1	118.00	1	117.00	116.50	0	4,069	0.00%
2021/07/29	2	118.00	1	117.50	118.50	1	4,076	0.02%
2021/07/28	2.4	118.04	4	115.75	118.00	-1.6	4,088	-0.04%
2021/07/27	3	120.67	0	0.00	120.00	3	4,106	0.07%
2021/07/26	4	123.00	1	124.00	124.00	3	4,110	0.07%
2021/07/22	0	0.00	3	122.67	123.00	-3	4,128	-0.07%
2021/07/21	4	117.25	0	0.00	117.00	4	4,135	0.10%
2021/07/20	1	119.50	6	119.50	118.50	-5	4,137	-0.12%
2021/07/19	2	122.50	2	122.50	122.00	0	4,137	0.00%
2021/07/16	9	122.72	1.1	123.95	123.50	7.9	4,234	0.19%
2021/07/15	1.1	123.09	13	122.73	123.00	-11.9	4,344	-0.27%
2021/07/14	19.5	127.95	3	127.00	128.00	16.5	4,392	0.38%
2021/07/13	4	123.38	18	122.78	122.50	-14	4,417	-0.32%
2021/07/09	0	0.00	4	121.25	121.50	-4	4,396	-0.09%
2021/07/08	0	0.00	0	123.00	123.00	0	4,414	0.00%
2021/07/07	0	0.00	2	122.75	121.50	-2	4,409	-0.05%
2021/07/06	1	121.50	1	121.50	122.00	0	4,404	0.00%
2021/07/05	0.3	124.50	1	124.00	125.50	-0.7	4,371	-0.02%
2021/07/02	11	122.09	3	122.00	122.00	8	4,331	0.18%
2021/07/01	3	123.17	1	124.00	121.50	2	4,310	0.05%
2021/06/30	12	124.63	7	122.86	123.50	5	4,217	0.12%
2021/06/29	0	0.00	18	121.47	123.50	-18	3,980	-0.45%
2021/06/28	4	112.63	4	112.38	112.50	0	3,692	0.00%
2021/06/25	1	113.00	4	113.50	114.00	-3	3,720	-0.08%
2021/06/24	1	113.00	1	111.00	111.00	0	3,697	0.00%
2021/06/23	1	109.50	0	0.00	110.00	1	3,667	0.03%
2021/06/22	0	0.00	2	107.50	108.50	-2	3,669	-0.05%
2021/06/18	1	109.00	1	109.00	108.50	0	3,677	0.00%
2021/06/17	0	0.00	3	106.50	106.50	-3	3,636	-0.08%
2021/06/16	0	0.00	1	104.00	104.50	-1	3,624	-0.03%
2021/06/15	2	104.25	0	0.00	104.00	2	3,650	0.05%
2021/06/10	0	0.00	3	104.50	105.00	-3	3,790	-0.08%
2021/06/09	1	104.00	0	0.00	103.50	1	3,819	0.03%
2021/06/08	2	105.75	0	0.00	104.00	2	3,912	0.05%
2021/06/07	1	105.50	4	105.88	108.00	-3	3,962	-0.08%
2021/06/03	1	104.00	0	0.00	103.00	1	4,345	0.02%
2021/06/02	6.1	104.50	0	0.00	104.00	6.1	4,383	0.14%
2021/06/01	4.4	104.42	3	102.67	108.00	1.4	4,304	0.03%
2021/05/31	3	99.90	0	0.00	98.40	3	4,251	0.07%
2021/05/28	1	97.50	3	97.60	97.50	-2	4,222	-0.05%
2021/05/27	1	100.50	2	100.00	100.00	-1	4,226	-0.02%
2021/05/26	0	0.00	4	99.43	101.00	-4	4,226	-0.09%
2021/05/24	2	95.75	1	98.10	98.10	1	4,214	0.02%
2021/05/21	0	0.00	3	94.23	94.90	-3	4,210	-0.07%
2021/05/20	2	93.00	0	0.00	92.20	2	4,221	0.05%
2021/05/19	1	94.20	1	95.10	94.60	0	4,217	0.00%
2021/05/18	4	93.40	2	94.70	96.00	2	4,219	0.05%
2021/05/17	1	90.00	3	88.30	89.10	-2	4,222	-0.05%
2021/05/14	1	93.50	11	93.70	93.50	-10	4,194	-0.24%
2021/05/13	3	93.07	1	93.30	93.50	2	4,154	0.05%
2021/05/12	9	97.07	2	97.30	92.30	7	4,101	0.17%
2021/05/11	11	103.23	4	105.00	102.50	7	3,983	0.18%
2021/05/07	4	117.00	9	117.00	117.50	-5	3,902	-0.13%
2021/05/06	10	116.10	0	0.00	113.50	10	3,925	0.25%
2021/05/05	1	118.00	10	117.50	116.50	-9	3,944	-0.23%
2021/05/04	20	117.28	2	116.75	116.00	18	3,955	0.46%
2021/05/03	2	122.25	6	121.33	121.00	-4	3,921	-0.10%
2021/04/29	5	124.00	7	125.29	123.50	-2	3,922	-0.05%
2021/04/28	16	125.19	2	126.25	127.00	14	3,919	0.36%
2021/04/27	8	125.00	7	127.71	127.50	1	3,929	0.03%
2021/04/26	10	123.00	0	0.00	122.50	10	3,878	0.26%
2021/04/22	8	127.38	1	124.50	123.00	7	3,950	0.18%
2021/04/21	13	130.12	8	128.69	128.00	5	4,004	0.12%
2021/04/20	10	135.00	12	133.67	136.00	-2	3,898	-0.05%
2021/04/19	9	130.56	6	131.25	134.00	3	3,783	0.08%
2021/04/16	5	124.70	4	125.25	125.00	1	3,581	0.03%
2021/04/15	1	122.00	1	122.00	122.50	0	3,569	0.00%
2021/04/14	1	119.00	0	0.00	121.00	1	3,600	0.03%
2021/04/13	1	122.00	14	122.68	121.00	-13	3,775	-0.34%
2021/04/12	6	121.83	1	120.00	120.00	5	3,879	0.13%
2021/04/09	6	125.00	0	0.00	123.00	6	3,903	0.15%
2021/04/08	1	125.00	11	124.91	125.00	-10	3,886	-0.26%
2021/04/07	1	124.50	1	124.00	124.00	0	3,884	0.00%
2021/04/06	1	124.50	0	0.00	124.00	1	3,883	0.03%
2021/04/01	6	123.50	13	123.50	123.50	-7	3,887	-0.18%
2021/03/31	29	125.72	1	126.50	125.50	28	3,869	0.72%
2021/03/30	10	128.80	20	129.53	128.00	-10	3,847	-0.26%
2021/03/29	3	127.50	12	127.25	127.50	-9	3,781	-0.24%
2021/03/26	20	127.18	1	126.00	126.50	19	3,788	0.50%
2021/03/25	0	0.00	10	128.30	127.50	-10	3,772	-0.27%
2021/03/24	1	127.00	0	0.00	126.00	1	3,731	0.03%
2021/03/23	0	0.00	1	130.00	126.50	-1	3,721	-0.03%
2021/03/22	3	126.67	0	0.00	126.50	3	3,646	0.08%
2021/03/18	8	125.63	4	124.88	126.00	4	3,640	0.11%
2021/03/17	5	125.10	5	124.10	124.00	0	3,625	0.00%
2021/03/16	19	127.89	23	124.93	123.00	-4	3,601	-0.11%
2021/03/15	2	128.00	18	128.08	129.50	-16	3,546	-0.45%
2021/03/12	10	127.25	10	129.00	127.00	0	3,554	0.00%
2021/03/11	0	0.00	5	127.20	128.00	-5	3,526	-0.14%
2021/03/10	9	123.67	35	122.90	127.00	-26	3,451	-0.75%
2021/03/09	23	120.59	22	122.27	123.00	1	3,259	0.03%
2021/03/08	1	116.00	2	118.00	114.50	-1	3,061	-0.03%
2021/03/05	2	114.50	33	114.09	116.50	-31	3,109	-1.00%
2021/03/04	17	115.44	16	116.09	112.50	1	3,068	0.03%
2021/03/02	1	113.50	23	112.65	111.50	-22	3,106	-0.71%
2021/02/26	1	111.50	0	0.00	111.50	1	3,101	0.03%
2021/02/25	1	111.00	1	111.00	110.50	0	3,081	0.00%
2021/02/24	40	109.98	1	110.50	110.00	39	3,104	1.26%
2021/02/23	10	111.80	0	0.00	112.00	10	3,110	0.32%
2021/02/22	1	111.00	11	110.50	113.00	-10	3,100	-0.32%
2021/02/19	2	109.50	0	0.00	109.50	2	3,087	0.06%
2021/02/17	2	109.00	4	108.50	108.50	-2	3,109	-0.06%
2021/02/05	2	112.75	7	112.50	112.50	-5	3,114	-0.16%
2021/02/03	1	112.00	0	0.00	112.00	1	3,145	0.03%
2021/02/02	0	0.00	1	113.00	112.50	-1	3,182	-0.03%
2021/02/01	15	110.67	2	111.50	111.00	13	3,285	0.40%
2021/01/29	9	112.67	26	113.52	112.50	-17	3,301	-0.51%
2021/01/28	10	116.10	1	116.50	115.50	9	3,295	0.27%
2021/01/27	0	0.00	6	118.33	118.50	-6	3,314	-0.18%
2021/01/26	4	116.75	2	116.75	115.50	2	3,302	0.06%
2021/01/25	1	116.50	2	117.00	116.50	-1	3,325	-0.03%
2021/01/22	2	113.75	3	114.83	115.50	-1	3,345	-0.03%
2021/01/21	8	113.06	4	112.13	112.00	4	3,336	0.12%
2021/01/20	24	116.60	4.1	112.40	112.50	19.9	3,354	0.59%
2021/01/19	6	118.92	5	117.70	117.50	1	3,320	0.03%
2021/01/18	4	117.50	4	118.50	119.00	0	3,310	0.00%
2021/01/15	27	121.87	46	121.15	118.50	-19	3,295	-0.58%
2021/01/14	6	122.25	26	124.50	124.50	-20	3,177	-0.63%
2021/01/13	9	119.39	18	119.06	119.50	-9	3,025	-0.30%
2021/01/12	3	118.83	4	118.13	117.50	-1	3,018	-0.03%
2021/01/11	16	118.72	6	118.92	119.00	10	3,012	0.33%
2021/01/08	16	118.75	6	118.00	117.50	10	2,992	0.33%
2021/01/07	0	0.00	7	119.36	119.00	-7	2,966	-0.24%
2021/01/06	65.1	122.48	5	118.64	119.50	60	2,952	2.03%
2021/01/05	1	117.50	2	118.00	121.50	-1	2,760	-0.04%
2021/01/04	12	117.83	0	0.00	117.50	12	2,677	0.45%
2020/12/29	3	114.33	0	0.00	114.00	3	2,654	0.11%
2020/12/28	1	114.50	13	114.81	114.50	-12	2,635	-0.46%
2020/12/24	0	0.00	7	113.79	113.00	-7	2,621	-0.27%
2020/12/23	0	0.00	5	112.00	112.00	-5	2,620	-0.19%
2020/12/22	0	0.00	8	113.31	111.00	-8	2,664	-0.30%
2020/12/18	1	111.50	0	0.00	111.00	1	2,722	0.04%
2020/12/17	1	112.50	0	0.00	111.50	1	2,741	0.04%
2020/12/16	1	111.50	3	112.00	112.00	-2	2,753	-0.07%
2020/12/15	10	109.50	11	109.95	109.00	-1	2,757	-0.04%
2020/12/14	1	112.00	0	0.00	112.00	1	2,793	0.04%
2020/12/11	6	113.33	0	0.00	112.50	6	2,815	0.21%
2020/12/10	8	114.56	8	114.88	114.00	0	2,877	0.00%
2020/12/09	14	116.50	0	0.00	116.50	14	2,928	0.48%
2020/12/08	7	118.00	4	117.75	117.50	3	2,883	0.10%
2020/12/07	6	117.33	1	117.50	118.50	5	2,859	0.17%
2020/12/04	1	116.50	1	116.50	115.50	0	2,824	0.00%
2020/12/03	2	116.50	1	117.50	116.50	1	2,823	0.04%
2020/12/02	4	118.75	3	118.83	118.50	1	2,858	0.04%
2020/12/01	1	117.00	5	115.60	118.00	-4	2,921	-0.14%
2020/11/30	2	116.00	1	114.00	113.50	1	2,918	0.03%
2020/11/27	13	115.85	7	115.50	116.00	6	3,064	0.20%
2020/11/26	0	0.00	6	113.67	115.00	-6	3,599	-0.17%
2020/11/25	3	110.50	0	0.00	110.50	3	3,624	0.08%
2020/11/24	2	111.50	0	0.00	111.50	2	3,761	0.05%
2020/11/20	2	111.00	1	110.50	110.00	1	3,816	0.03%
2020/11/18	3	109.67	0	0.00	110.00	3	3,880	0.08%
2020/11/17	6	110.92	0	0.00	110.00	6	3,976	0.15%
2020/11/13	1	107.50	5	108.50	108.00	-4	4,365	-0.09%
2020/11/12	0	0.00	1	110.50	109.50	-1	4,444	-0.02%
2020/11/11	6	110.67	0	0.00	111.00	6	4,484	0.13%
2020/11/10	1	110.00	3	110.00	110.00	-2	4,617	-0.04%
2020/11/09	20	111.60	4	111.00	111.00	16	4,731	0.34%
2020/11/06	2	115.75	4	114.50	114.50	-2	4,700	-0.04%
2020/11/05	1	116.00	1	116.50	117.00	0	4,779	0.00%
2020/11/04	1	116.00	0	0.00	117.00	1	4,942	0.02%
2020/11/03	2	114.75	0	0.00	115.00	2	5,394	0.04%
2020/11/02	4	109.88	0	0.00	110.50	4	5,623	0.07%
2020/10/30	4	113.50	17	115.21	113.50	-13	5,708	-0.23%
2020/10/29	1	116.50	30	112.75	117.50	-29	5,778	-0.50%
2020/10/28	7	117.43	7	116.93	116.50	0	5,863	0.00%
2020/10/26	2	120.25	0	0.00	120.00	2	6,258	0.03%
2020/10/22	11	122.45	2	121.50	122.00	9	6,686	0.13%
2020/10/21	2	124.50	0	0.00	124.50	2	6,929	0.03%
2020/10/20	2	124.50	2	123.75	123.50	0	7,316	0.00%
2020/10/19	5	123.00	4	122.63	122.00	1	7,645	0.01%
2020/10/16	4	121.75	0	0.00	121.00	4	8,560	0.05%
2020/10/15	3	121.83	0	0.00	121.50	3	9,069	0.03%
2020/10/14	3	123.83	2	122.00	122.50	1	9,184	0.01%
2020/10/13	5	121.40	4	121.00	122.00	1	9,417	0.01%
2020/10/12	0	0.00	17	122.91	122.50	-17	9,860	-0.17%
2020/10/08	1	127.50	8	127.38	125.00	-7	9,995	-0.07%
2020/10/07	0	0.00	20	127.13	127.50	-20	10,055	-0.20%
2020/10/06	3	127.67	0	0.00	127.50	3	10,192	0.03%
2020/10/05	1	124.50	0	0.00	125.50	1	10,237	0.01%
2020/09/30	8	124.50	2	123.50	124.50	6	10,312	0.06%
2020/09/29	5	124.00	0	0.00	125.00	5	10,374	0.05%
2020/09/28	0	0.00	2	124.00	125.00	-2	10,511	-0.02%
2020/09/25	7	122.50	10	124.00	122.00	-3	10,639	-0.03%
2020/09/24	27	124.67	7	123.00	122.50	20	10,775	0.19%
2020/09/23	10	129.30	3	128.50	128.50	7	10,755	0.07%
2020/09/22	20	130.38	55	128.94	129.50	-35	10,872	-0.32%
2020/09/21	1	132.50	1	130.50	130.50	0	10,890	0.00%
2020/09/18	2	133.50	1	133.50	133.50	1	10,911	0.01%
2020/09/17	3	134.33	7	136.36	134.00	-4	10,952	-0.04%
2020/09/16	2	134.75	1	134.50	134.50	1	10,910	0.01%
2020/09/15	2	133.00	14	132.89	134.00	-12	10,929	-0.11%
2020/09/14	5	126.90	6	129.67	131.50	-1	10,917	-0.01%
2020/09/11	7	129.50	6	131.33	129.50	1	10,981	0.01%
2020/09/10	1	130.50	0	0.00	130.50	1	11,090	0.01%
2020/09/09	2	130.50	2	127.50	131.50	0	11,193	0.00%
2020/09/08	7	129.93	5	131.20	130.00	2	11,225	0.02%
2020/09/07	6	133.42	0	0.00	131.50	6	11,287	0.05%
2020/09/04	10	128.90	79	132.09	135.00	-69	11,405	-0.60%
2020/09/03	16	133.88	17	133.06	131.50	-1	11,350	-0.01%
2020/09/02	14	134.82	4	135.38	134.00	10	11,328	0.09%
2020/09/01	31	137.23	51	137.62	137.50	-20	11,275	-0.18%
2020/08/31	8	129.56	9	129.44	130.00	-1	10,796	-0.01%
2020/08/28	2	130.00	6	130.25	131.50	-4	10,889	-0.04%
2020/08/27	6	126.17	2	126.25	126.00	4	10,962	0.04%
2020/08/26	9	124.56	0	0.00	124.50	9	11,319	0.08%
2020/08/25	8	123.69	9	124.00	126.00	-1	11,620	-0.01%
2020/08/24	8	122.00	0	0.00	122.50	8	11,772	0.07%
2020/08/21	6	120.58	1	120.00	121.50	5	11,874	0.04%
2020/08/20	31	117.45	13	115.92	116.00	18	11,894	0.15%
2020/08/19	32	124.09	16	124.06	122.50	16	11,893	0.13%
2020/08/18	21	131.17	6	130.50	129.00	15	12,032	0.12%
2020/08/17	3	134.83	0	0.00	134.50	3	12,393	0.02%
2020/08/14	4	134.50	5	135.80	135.00	-1	12,593	-0.01%
2020/08/13	8	132.75	12	134.46	133.50	-4	12,455	-0.03%
2020/08/12	3	132.50	1	132.50	132.50	2	12,325	0.02%
2020/08/11	1	129.50	3	131.17	131.50	-2	12,285	-0.02%
2020/08/10	6	132.33	8	131.81	132.00	-2	12,368	-0.02%
2020/08/07	56	133.92	27	133.31	129.50	29	12,267	0.24%
2020/08/06	7	130.57	8	131.00	133.50	-1	11,784	-0.01%
2020/08/05	2	136.00	2	136.00	136.00	0	11,551	0.00%
2020/08/04	6	134.25	6	133.58	135.50	0	11,474	0.00%
2020/08/03	29	135.28	1	134.50	133.50	28	11,398	0.25%
2020/07/31	11	137.27	4	137.13	137.50	7	11,367	0.06%
2020/07/30	2	131.50	1	131.00	132.00	1	11,039	0.01%
2020/07/29	16	129.91	35	131.36	131.00	-19	10,973	-0.17%
2020/07/28	9	133.94	3	131.83	128.50	6	10,858	0.06%
2020/07/27	5	136.39	5	137.30	134.50	0	10,603	0.00%
2020/07/24	18	139.08	11	139.68	134.00	7	10,429	0.07%
2020/07/23	13	138.15	22	139.07	139.50	-9	10,057	-0.09%
2020/07/22	44	134.23	73	135.90	136.50	-29	9,822	-0.30%
2020/07/21	43	126.53	7	127.86	130.00	36	8,920	0.40%
2020/07/20	0	0.00	3	117.67	118.50	-3	8,419	-0.04%
2020/07/17	23	123.24	21	119.74	118.00	2	8,331	0.02%
2020/07/16	4	120.75	35	120.49	122.00	-31	8,114	-0.38%
2020/07/15	1	114.50	7	116.07	115.50	-6	7,685	-0.08%
2020/07/14	11	113.95	7	115.14	112.50	4	7,591	0.05%
2020/07/13	1	114.00	6	116.17	117.50	-5	7,548	-0.07%
2020/07/10	10	112.50	6	112.67	111.50	4	7,434	0.05%
2020/07/09	8	116.25	4	115.63	115.00	4	7,393	0.05%
2020/07/08	5	116.40	27	117.13	116.50	-22	7,346	-0.30%
2020/07/07	5	118.10	1	118.00	115.00	4	7,287	0.05%
2020/07/06	5	121.50	3	121.00	119.50	2	7,182	0.03%
2020/07/03	2	122.00	7	119.57	120.00	-5	7,072	-0.07%
2020/07/02	0	0.00	1	116.00	115.50	-1	6,943	-0.01%
2020/07/01	0	0.00	6	116.00	116.00	-6	6,917	-0.09%
2020/06/30	2	111.50	3	111.00	112.50	-1	6,796	-0.01%
2020/06/29	0	0.00	5	110.80	110.00	-5	6,779	-0.07%
2020/06/24	1	111.00	29	111.17	112.00	-28	6,751	-0.41%
2020/06/22	9	109.50	0	0.00	110.50	9	6,764	0.13%
2020/06/19	3	111.17	6	112.00	111.00	-3	6,750	-0.04%
2020/06/18	7	113.43	1	113.00	114.00	6	6,698	0.09%
2020/06/17	9	108.94	1	109.50	108.50	8	6,578	0.12%
2020/06/16	10	109.65	5	113.50	111.00	5	6,491	0.08%
2020/06/15	0	0.00	1	113.50	111.50	-1	6,449	-0.02%
2020/06/12	6	110.17	2	109.00	112.00	4	6,411	0.06%
2020/06/11	6	116.08	4	113.63	113.00	2	6,364	0.03%
2020/06/10	3	120.67	14	119.96	119.50	-11	6,260	-0.18%
2020/06/08	4	122.38	4	124.25	121.00	0	6,264	0.00%
2020/06/05	6	122.75	3	121.50	121.50	3	6,155	0.05%
2020/06/04	31	120.40	5	120.00	120.50	26	6,077	0.43%
2020/06/03	34	123.41	12	122.58	124.50	22	5,954	0.37%
2020/06/02	11	120.32	38	119.97	123.00	-27	5,747	-0.47%
2020/06/01	16	116.56	18	118.36	116.00	-2	5,326	-0.04%
2020/05/29	7	113.14	1	115.00	113.50	6	5,002	0.12%
2020/05/28	5	113.40	4	112.25	109.00	1	4,810	0.02%
2020/05/27	8	114.38	16	112.94	112.00	-8	4,665	-0.17%
2020/05/26	5	114.10	23	114.50	114.00	-18	4,554	-0.40%
2020/05/25	15	113.57	25	113.54	116.50	-10	4,357	-0.23%
2020/05/22	55	109.92	32	109.89	107.50	23	3,983	0.58%
2020/05/21	0	0.00	3	102.33	104.50	-3	3,506	-0.09%
2020/05/19	1	95.20	1	94.90	94.90	0	3,248	0.00%
2020/05/18	2	95.85	2	96.55	94.60	0	3,298	0.00%
2020/05/15	11	101.04	7	98.16	97.80	4	3,285	0.12%
2020/05/14	0	0.00	6	99.72	102.00	-6	3,105	-0.19%
2020/05/13	0	0.00	1	98.00	99.00	-1	3,034	-0.03%
2020/05/12	2	98.00	0	0.00	98.80	2	3,018	0.07%
2020/05/11	5	99.60	0	0.00	99.00	5	3,002	0.17%
2020/05/08	3	97.63	0	0.00	97.30	3	2,944	0.10%
2020/05/05	4	95.50	5	96.50	95.50	-1	2,860	-0.03%
2020/04/30	3	95.67	9	95.80	95.60	-6	2,816	-0.21%
2020/04/28	3	91.90	0	0.00	91.90	3	2,749	0.11%
2020/04/27	8	93.39	4	93.03	92.90	4	2,796	0.14%
2020/04/24	4	89.20	0	0.00	90.30	4	2,685	0.15%
2020/04/23	5	88.40	5	89.10	88.40	0	2,680	0.00%
2020/04/22	0	0.00	4	86.33	88.20	-4	2,666	-0.15%
2020/04/21	4	86.20	2	87.00	85.80	2	2,634	0.08%
2020/04/20	1	86.90	3	88.30	89.20	-2	2,606	-0.08%
2020/04/17	0	0.00	3	88.80	87.40	-3	2,588	-0.12%
2020/04/16	1	86.40	0	0.00	87.30	1	2,506	0.04%
2020/04/15	6	85.93	0	0.00	85.50	6	2,469	0.24%
2020/04/14	7	84.67	12	85.03	85.30	-5	2,460	-0.20%
2020/04/13	3	84.60	2	84.70	83.70	1	2,483	0.04%
2020/04/09	6	84.23	15	83.52	83.10	-9	2,533	-0.36%
2020/04/08	4	84.10	4	85.25	85.20	0	2,553	0.00%
2020/04/07	2	84.35	0	0.00	84.20	2	2,538	0.08%
2020/04/06	1	80.20	1	80.00	80.00	0	2,505	0.00%
2020/04/01	10	79.73	11	79.66	80.30	-1	2,512	-0.04%
2020/03/31	0	0.00	1	80.00	79.40	-1	2,615	-0.04%
2020/03/30	6	78.05	0	0.00	78.50	6	2,623	0.23%
2020/03/27	6	80.02	0	0.00	78.30	6	2,614	0.23%
2020/03/26	6	77.30	2	77.30	78.30	4	2,580	0.15%
2020/03/25	8	76.19	5	75.30	76.20	3	2,556	0.12%
2020/03/24	0	0.00	2	72.75	73.30	-2	2,532	-0.08%
2020/03/23	2	66.55	2	69.15	68.60	0	2,516	0.00%
2020/03/20	2	69.35	0	0.00	69.70	2	2,545	0.08%
2020/03/19	1	63.50	2	63.55	63.40	-1	2,557	-0.04%
2020/03/18	2	74.30	2	72.20	70.40	0	2,483	0.00%
2020/03/17	0	0.00	3	74.37	72.60	-3	2,468	-0.12%
2020/03/16	2	75.30	0	0.00	73.80	2	2,427	0.08%
2020/03/13	2	72.10	0	0.00	73.60	2	2,353	0.08%
2020/03/12	32	80.12	4	83.38	79.90	28	2,294	1.22%
2020/03/10	0	0.00	3	89.13	89.90	-3	2,313	-0.13%
2020/03/09	2	90.80	0	0.00	89.10	2	2,476	0.08%
2020/03/05	4	98.00	4	99.30	98.00	0	2,527	0.00%
2020/03/04	3	97.80	4	97.90	97.80	-1	2,543	-0.04%
2020/03/03	2	99.90	3	99.93	99.10	-1	2,584	-0.04%
2020/03/02	1	98.20	0	0.00	97.90	1	2,576	0.04%
2020/02/27	0	0.00	2	100.25	98.20	-2	2,568	-0.08%
2020/02/24	0	0.00	1	101.50	101.50	-1	2,575	-0.04%
2020/02/21	1	103.50	0	0.00	103.50	1	2,588	0.04%
2020/02/20	2	104.00	2	103.00	103.00	0	2,607	0.00%
2020/02/19	1	105.50	0	0.00	103.50	1	2,687	0.04%
2020/02/17	0	0.00	3	101.50	101.50	-3	2,705	-0.11%
2020/02/14	0	0.00	2	101.00	101.50	-2	2,749	-0.07%
2020/02/13	10	102.50	10	100.00	100.50	0	2,869	0.00%
2020/02/12	0	0.00	2	100.50	101.50	-2	2,945	-0.07%
2020/02/11	1	98.40	0	0.00	98.80	1	3,013	0.03%
2020/02/10	3	95.50	2	95.25	96.10	1	3,287	0.03%
2020/02/07	2	99.50	1	100.00	97.50	1	3,404	0.03%
2020/02/03	0	0.00	5	93.90	99.20	-5	3,785	-0.13%
2020/01/31	0	0.00	8	101.81	101.00	-8	3,780	-0.21%
2020/01/30	2	100.00	4	101.25	101.00	-2	3,927	-0.05%
2020/01/20	3	110.50	0	0.00	110.50	3	3,904	0.08%
2020/01/16	0	0.00	1	110.00	110.00	-1	3,947	-0.03%
2020/01/15	13	109.19	0	0.00	109.50	13	3,989	0.33%
2020/01/13	4	108.50	5	107.80	108.50	-1	4,115	-0.02%
2020/01/10	1	107.00	0	0.00	106.00	1	4,140	0.02%
2020/01/09	1	106.00	0	0.00	107.00	1	4,187	0.02%
2020/01/08	1	105.50	0	0.00	105.00	1	4,297	0.02%
2020/01/07	0	0.00	1	107.00	107.00	-1	4,565	-0.02%
2020/01/06	2	109.50	0	0.00	109.00	2	4,585	0.04%
2020/01/03	12	112.54	0	0.00	112.50	12	4,574	0.26%
2020/01/02	0	0.00	2	114.50	114.00	-2	4,556	-0.04%
2019/12/31	1	113.50	4	112.50	113.00	-3	4,549	-0.07%
2019/12/30	0	0.00	1	112.00	112.00	-1	4,654	-0.02%
2019/12/26	3	112.83	0	0.00	113.00	3	4,617	0.06%
2019/12/24	0	0.00	2	108.75	108.50	-2	4,542	-0.04%
2019/12/23	3	110.50	7	109.36	108.50	-4	4,561	-0.09%
2019/12/20	1	111.50	2	111.25	111.50	-1	4,551	-0.02%
2019/12/19	3	111.33	7	110.86	111.00	-4	4,548	-0.09%
2019/12/17	9	111.00	9	110.28	110.00	0	4,641	0.00%
2019/12/16	5	108.20	4	109.38	109.50	1	4,607	0.02%
2019/12/13	0	0.00	1	108.00	107.00	-1	4,581	-0.02%
2019/12/12	1	109.00	2	108.25	108.00	-1	4,586	-0.02%
2019/12/11	2	108.25	2	108.25	108.50	0	4,576	0.00%
2019/12/10	1	107.00	1	107.50	108.00	0	4,598	0.00%
2019/12/09	3	108.00	1	106.50	106.50	2	4,602	0.04%
2019/12/06	0	0.00	2	108.75	107.50	-2	4,598	-0.04%
2019/12/05	0	0.00	1	108.00	108.00	-1	4,577	-0.02%
2019/12/04	4	107.38	3	105.50	105.50	1	4,551	0.02%
2019/12/03	3	106.83	5	106.40	106.50	-2	4,388	-0.05%
2019/12/02	0	0.00	2	104.75	108.50	-2	4,339	-0.05%
2019/11/29	0	0.00	2	105.50	105.50	-2	4,296	-0.05%
2019/11/28	1	105.00	8	105.00	104.50	-7	4,313	-0.16%
2019/11/25	0	0.00	3	103.33	103.00	-3	4,724	-0.06%
2019/11/22	1	102.50	1	102.00	102.50	0	4,760	0.00%
2019/11/21	1	102.00	1	100.50	101.50	0	4,814	0.00%
2019/11/18	8	102.31	4	103.63	101.00	4	4,930	0.08%
2019/11/15	10	102.30	7	101.14	104.00	3	4,943	0.06%
2019/11/14	3	99.43	16	99.33	99.30	-13	4,983	-0.26%
2019/11/13	5	101.50	0	0.00	100.50	5	5,019	0.10%
2019/11/12	22	103.84	29	101.05	103.50	-7	5,072	-0.14%
2019/11/11	3	103.17	1	103.00	101.00	2	5,122	0.04%
2019/11/08	4	105.00	1	106.00	105.50	3	5,198	0.06%
2019/11/07	11	108.05	15	108.83	106.50	-4	5,292	-0.08%
2019/11/06	7	115.71	21	116.40	114.50	-14	5,073	-0.28%
2019/11/05	4	119.25	1	118.50	118.50	3	5,066	0.06%
2019/11/04	21	119.90	7	120.21	119.00	14	5,250	0.27%
2019/11/01	2	117.50	5	116.90	117.50	-3	5,159	-0.06%
2019/10/31	14	115.29	5	114.50	114.50	9	5,222	0.17%
2019/10/29	5	116.30	10	115.15	114.50	-5	5,524	-0.09%
2019/10/28	1	115.50	6	114.42	114.00	-5	5,422	-0.09%
2019/10/25	18	113.83	3	114.33	113.50	15	5,410	0.28%
2019/10/24	1	115.00	10	113.55	115.00	-9	5,457	-0.16%
2019/10/23	1	114.50	10	114.05	112.50	-9	5,474	-0.16%
2019/10/22	6	115.00	13	114.88	114.00	-7	5,482	-0.13%
2019/10/21	5	113.00	0	0.00	114.00	5	5,434	0.09%
2019/10/18	11	113.05	1	113.50	114.50	10	5,426	0.18%
2019/10/17	3	113.33	2	113.75	114.00	1	5,422	0.02%
2019/10/16	7	113.00	3	112.83	112.50	4	5,468	0.07%
2019/10/15	10	113.10	24	114.23	115.50	-14	5,395	-0.26%
2019/10/14	0	0.00	9	109.22	109.50	-9	5,187	-0.17%
2019/10/09	1	107.00	3	106.50	107.00	-2	5,140	-0.04%
2019/10/08	3	107.50	0	0.00	106.50	3	5,135	0.06%
2019/10/07	1	108.50	18	109.61	108.50	-17	5,158	-0.33%
2019/10/04	4	110.13	3	110.00	110.50	1	5,126	0.02%
2019/10/03	0	0.00	1	107.00	107.00	-1	5,037	-0.02%
2019/10/02	5	106.10	5	106.30	106.50	0	5,069	0.00%
2019/10/01	3	104.83	2	105.75	106.00	1	5,084	0.02%
2019/09/27	2	104.75	3	104.67	104.50	-1	5,162	-0.02%
2019/09/26	13	109.19	17	108.74	108.00	-4	5,268	-0.08%
2019/09/25	1	109.00	2	108.75	108.50	-1	5,527	-0.02%
2019/09/24	1	110.00	1	110.00	109.50	0	5,571	0.00%
2019/09/23	1	109.50	0	0.00	110.00	1	5,574	0.02%
2019/09/20	17	110.12	10	111.00	110.00	7	5,569	0.13%
2019/09/19	2	107.50	2	107.50	107.50	0	5,471	0.00%
2019/09/18	2	108.75	0	0.00	108.00	2	5,468	0.04%
2019/09/17	1	108.00	0	0.00	108.00	1	5,495	0.02%
2019/09/12	3	108.17	4	107.50	107.50	-1	5,548	-0.02%
2019/09/11	0	0.00	1	107.50	107.00	-1	5,573	-0.02%
2019/09/10	0	0.00	4	106.88	107.00	-4	5,597	-0.07%
2019/09/09	1	107.00	17	106.00	106.50	-16	5,605	-0.29%
2019/09/06	4	107.00	1	106.00	106.00	3	5,599	0.05%
2019/09/05	9	105.94	4	105.75	105.50	5	5,584	0.09%
2019/09/04	1	105.00	1	105.00	105.00	0	5,594	0.00%
2019/09/03	1	105.00	2	105.00	104.50	-1	5,692	-0.02%
2019/09/02	14	104.50	6	105.08	105.50	8	5,694	0.14%
2019/08/30	5	103.40	2	103.25	103.00	3	5,693	0.05%
2019/08/29	17	105.71	12	104.54	102.00	5	5,648	0.09%
2019/08/28	4	112.25	0	0.00	111.00	4	5,357	0.07%
2019/08/27	3	113.00	0	0.00	113.00	3	5,333	0.06%
2019/08/26	4	113.00	3	112.50	111.50	1	5,369	0.02%
2019/08/23	3	115.50	1	116.00	115.50	2	5,506	0.04%
2019/08/22	4	116.25	2	115.00	115.00	2	5,504	0.04%
2019/08/21	3	117.00	1	117.00	117.00	2	5,455	0.04%
2019/08/20	25	118.00	9	116.67	115.00	16	5,406	0.30%
2019/08/19	17	116.47	17	117.24	117.50	0	5,331	0.00%
2019/08/16	16	116.94	17	115.50	115.50	-1	5,295	-0.02%
2019/08/15	7	114.21	17	113.59	116.50	-10	5,240	-0.19%
2019/08/14	8	116.25	7	115.36	115.50	1	5,166	0.02%
2019/08/13	13	113.77	8	113.38	113.00	5	5,005	0.10%
2019/08/12	8	111.44	11	111.05	112.50	-3	4,893	-0.06%
2019/08/08	9	107.67	8	108.31	108.50	1	4,765	0.02%
2019/08/07	26	108.48	18	106.17	105.50	8	4,739	0.17%
2019/08/06	12	107.25	10	108.25	108.00	2	4,698	0.04%
2019/08/05	1	106.50	4	110.00	110.50	-3	4,505	-0.07%
2019/08/02	3	109.50	2	110.50	107.00	1	4,501	0.02%
2019/08/01	6	115.83	4	114.50	114.00	2	4,473	0.04%
2019/07/31	0	0.00	4	114.88	116.00	-4	4,434	-0.09%
2019/07/30	5	110.30	6	111.58	108.50	-1	4,454	-0.02%
2019/07/29	7	113.14	11	111.73	112.00	-4	4,464	-0.09%
2019/07/26	1	112.50	0	0.00	112.50	1	4,483	0.02%
2019/07/25	3	111.00	33	110.50	111.00	-30	4,420	-0.68%
2019/07/24	1	110.50	1	108.50	110.50	0	4,417	0.00%
2019/07/23	1	107.50	1	107.00	107.00	0	4,453	0.00%
2019/07/22	12	106.04	0	0.00	105.50	12	4,471	0.27%
2019/07/19	1	108.00	0	0.00	107.50	1	4,466	0.02%
2019/07/18	3	110.67	4	111.63	108.50	-1	4,515	-0.02%
2019/07/17	2	111.50	1	112.00	112.00	1	4,528	0.02%
2019/07/16	15	110.87	10	112.50	111.00	5	4,675	0.11%
2019/07/15	4	109.50	6	109.33	109.50	-2	4,692	-0.04%
2019/07/12	3	108.50	0	0.00	107.50	3	4,868	0.06%
2019/07/11	5	110.40	1	109.50	109.50	4	5,055	0.08%
2019/07/10	18	106.50	1	106.50	107.00	17	5,249	0.32%
2019/07/09	0	0.00	2	106.25	105.50	-2	5,295	-0.04%
2019/07/08	4	108.25	25	110.00	108.00	-21	5,316	-0.39%
2019/07/05	3	109.50	1	110.00	110.50	2	5,400	0.04%
2019/07/04	4	111.00	24	112.48	110.00	-20	5,454	-0.37%
2019/07/03	8	110.06	1	109.00	108.50	7	5,585	0.13%
2019/07/02	6	108.58	5	112.00	110.50	1	5,647	0.02%
2019/07/01	6	104.17	6	104.50	104.00	0	5,436	0.00%
2019/06/28	8	102.00	0	0.00	101.50	8	5,469	0.15%
2019/06/27	4	103.00	4	104.00	102.50	0	5,553	0.00%
2019/06/26	10	103.00	0	0.00	102.50	10	5,583	0.18%
2019/06/25	1	103.50	0	0.00	102.50	1	5,622	0.02%
2019/06/21	0	0.00	1	102.50	103.00	-1	5,637	-0.02%
2019/06/20	2	102.50	0	0.00	104.00	2	5,660	0.04%
2019/06/17	4	103.13	4	103.00	103.00	0	5,767	0.00%
2019/06/14	1	102.00	1	102.50	102.50	0	6,003	0.00%
2019/06/13	7	102.50	8	101.38	101.00	-1	6,138	-0.02%
2019/06/12	4	103.25	0	0.00	102.50	4	6,269	0.06%
2019/06/11	33	102.88	9	102.78	102.50	24	6,327	0.38%
2019/06/10	2	99.65	2	99.40	99.40	0	6,364	0.00%
2019/06/06	3	98.50	1	99.20	98.10	2	6,579	0.03%
2019/06/05	4	101.00	0	0.00	99.30	4	6,965	0.06%
2019/06/04	0	0.00	1	99.60	99.50	-1	7,446	-0.01%
2019/06/03	1	98.20	0	0.00	99.00	1	7,636	0.01%
2019/05/31	0	0.00	2	99.80	100.00	-2	7,727	-0.03%
2019/05/30	12	100.78	11	101.45	100.50	1	7,846	0.01%
2019/05/29	2	94.10	1	94.40	96.60	1	7,667	0.01%
2019/05/28	2	92.90	1	92.50	92.80	1	7,672	0.01%
2019/05/27	5	92.56	6	92.33	92.60	-1	7,758	-0.01%
2019/05/24	0	0.00	4	91.95	91.30	-4	7,820	-0.05%
2019/05/23	6	90.85	5	91.24	90.00	1	7,851	0.01%
2019/05/21	2	94.70	2	93.20	96.00	0	8,096	0.00%
2019/05/20	6	94.10	6	95.87	94.10	0	8,124	0.00%
2019/05/17	0	0.00	4	96.23	95.00	-4	8,145	-0.05%
2019/05/16	2	96.15	2	96.95	94.40	0	8,145	0.00%
2019/05/15	3	98.07	2	97.40	97.40	1	8,158	0.01%
2019/05/14	2	94.80	14	95.27	97.30	-12	8,228	-0.15%
2019/05/13	5	97.50	17	97.90	95.70	-12	8,257	-0.15%
2019/05/10	9	100.10	4	100.70	99.00	5	8,262	0.06%
2019/05/09	5	104.90	3	102.33	101.00	2	8,387	0.02%
2019/05/08	17	107.85	3	108.17	107.50	14	8,408	0.17%
2019/05/07	6	115.25	3	113.67	112.00	3	8,469	0.04%
2019/05/06	3	118.33	12	116.71	116.50	-9	8,308	-0.11%
2019/05/03	10	121.50	0	0.00	122.50	10	8,259	0.12%
2019/05/02	1	121.00	3	120.50	121.00	-2	8,229	-0.02%
2019/04/30	1	118.00	1	119.50	119.50	0	8,215	0.00%
2019/04/29	2	120.50	2	120.00	118.00	0	8,196	0.00%
2019/04/26	1	125.00	7	125.50	124.50	-6	8,140	-0.07%
2019/04/25	3	127.00	8	127.00	128.00	-5	8,155	-0.06%
2019/04/24	3	131.17	4	129.25	128.00	-1	8,152	-0.01%
2019/04/23	1	130.50	1	130.00	131.00	0	8,119	0.00%
2019/04/22	10	131.00	8	131.13	131.50	2	8,109	0.02%
2019/04/19	10	126.35	6	125.83	126.00	4	8,035	0.05%
2019/04/18	11	130.23	17	128.82	125.00	-6	7,974	-0.08%
2019/04/17	17	130.59	13	130.04	129.50	4	7,900	0.05%
2019/04/16	6	127.75	17	128.56	131.00	-11	7,798	-0.14%
2019/04/15	2	123.75	2	124.00	123.50	0	7,596	0.00%
2019/04/12	5	121.90	0	0.00	122.00	5	7,584	0.07%
2019/04/11	5	123.20	4	123.00	122.00	1	7,591	0.01%
2019/04/10	1	120.50	9	122.00	122.00	-8	7,474	-0.11%
2019/04/09	6	125.83	2	125.50	121.50	4	7,403	0.05%
2019/04/08	28	123.93	5	122.60	124.50	23	7,185	0.32%
2019/04/03	3	118.50	6	118.50	119.00	-3	6,979	-0.04%
2019/04/02	6	118.58	1	119.50	117.50	5	6,933	0.07%
2019/04/01	10	118.45	10	117.90	118.50	0	6,851	0.00%
2019/03/29	1	115.50	27	115.04	115.00	-26	6,751	-0.39%
2019/03/28	7	116.50	2	116.00	115.50	5	6,743	0.07%
2019/03/27	3	119.50	2	119.75	119.50	1	6,748	0.01%
2019/03/26	9	118.22	11	117.32	118.00	-2	6,753	-0.03%
2019/03/25	4	116.38	0	0.00	116.50	4	6,752	0.06%
2019/03/22	0	0.00	1	121.50	119.50	-1	6,696	-0.01%
2019/03/21	31	121.00	18	121.94	122.00	13	6,628	0.20%
2019/03/20	0	0.00	2	123.25	121.50	-2	6,608	-0.03%
2019/03/19	14	125.64	13.1	125.69	124.50	0.9	6,567	0.01%
2019/03/18	11	122.95	1	122.00	122.00	10	6,326	0.16%
2019/03/15	7	122.00	5	121.50	119.50	2	6,244	0.03%
2019/03/14	2	121.25	3	120.67	122.00	-1	6,145	-0.02%
2019/03/13	9	120.83	11	120.41	121.50	-2	6,204	-0.03%
2019/03/12	15	123.30	7	123.64	120.50	8	6,147	0.13%
2019/03/11	50	122.28	47	123.28	123.50	3	6,032	0.05%
2019/03/08	15	120.83	12	119.42	121.00	3	5,917	0.05%
2019/03/07	3	113.50	0	0.00	111.50	3	5,946	0.05%
2019/03/06	2	111.75	9	112.17	115.00	-7	5,825	-0.12%
2019/03/05	6	111.75	17	113.53	112.00	-11	5,821	-0.19%
2019/03/04	1	108.00	2	107.75	108.50	-1	5,722	-0.02%
2019/02/27	15	107.27	2	107.50	107.50	13	5,815	0.22%
2019/02/26	4	114.00	4	111.88	110.00	0	5,800	0.00%
2019/02/25	6	115.83	25	114.48	115.00	-19	5,793	-0.33%
2019/02/22	1	114.50	9	113.50	113.50	-8	5,782	-0.14%
2019/02/21	9.1	114.66	5	112.20	114.00	4.1	5,915	0.07%
2019/02/20	4	109.50	5	109.00	108.50	-1	5,700	-0.02%
2019/02/19	2	107.50	7	108.64	108.50	-5	5,692	-0.09%
2019/02/18	1	105.50	1	107.50	106.50	0	5,713	0.00%
2019/02/15	3	106.00	2	104.75	104.00	1	5,808	0.02%
2019/02/14	2	107.25	0	0.00	107.50	2	5,874	0.03%
2019/02/13	3	107.00	2	107.00	106.00	1	5,926	0.02%
2019/02/12	4	109.75	4	110.00	111.00	0	5,899	0.00%
2019/02/11	4	107.25	3	106.00	106.00	1	5,898	0.02%
2019/01/30	28	106.18	29.3	107.44	104.50	-1.3	5,926	-0.02%
2019/01/29	1.3	106.50	1	105.00	106.50	0.3	5,859	0.01%
2019/01/28	2	102.25	4	104.38	103.50	-2	5,776	-0.03%
2019/01/25	6	99.10	5	97.96	97.80	1	5,723	0.02%
2019/01/24	2	97.10	3	97.60	97.60	-1	5,816	-0.02%
2019/01/23	4	97.58	14	97.46	97.10	-10	5,890	-0.17%
2019/01/22	3	96.90	5	95.92	95.80	-2	5,909	-0.03%
2019/01/21	1	96.80	1	97.10	97.90	0	5,956	0.00%
2019/01/18	3	95.47	3	95.87	96.10	0	6,054	0.00%
2019/01/17	2	94.60	1	96.20	94.40	1	6,189	0.02%
2019/01/16	1	98.20	3	99.00	96.70	-2	6,297	-0.03%
2019/01/15	5	96.90	1	98.50	98.50	4	6,356	0.06%
2019/01/14	2	98.10	9	97.00	96.40	-7	6,442	-0.11%
2019/01/11	13	96.92	12	97.26	97.00	1	6,424	0.02%
2019/01/10	4	95.55	8	95.09	94.80	-4	6,384	-0.06%
2019/01/09	4	95.83	8	94.93	94.80	-4	6,452	-0.06%
2019/01/08	1	92.80	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%
2019/01/04	0	0.00	2	83.10	85.60	-2	6,603	-0.03%
2019/01/03	2	88.20	10	88.16	86.20	-8	6,593	-0.12%
2019/01/02	0	0.00	10	89.57	89.30	-10	6,852	-0.15%
2018/12/28	1	90.20	12	89.91	90.00	-11	6,988	-0.16%
2018/12/25	1	90.90	0	0.00	90.30	1	7,221	0.01%
2018/12/21	12	89.45	1	90.80	92.20	11	7,541	0.15%
2018/12/20	3	92.67	3	92.47	91.20	0	7,569	0.00%
2018/12/19	1	96.40	1	95.50	94.20	0	7,674	0.00%
2018/12/17	2	94.40	3	94.90	94.70	-1	7,845	-0.01%
2018/12/14	1	93.30	2	93.75	94.40	-1	8,213	-0.01%
2018/12/13	1	96.20	13	95.72	95.10	-12	8,280	-0.14%
2018/12/12	2	97.00	3	96.67	97.10	-1	8,388	-0.01%
2018/12/11	3	93.63	3	93.60	93.60	0	8,382	0.00%
2018/12/10	6	93.22	7	93.90	92.20	-1	8,455	-0.01%
2018/12/07	2	97.40	2	97.35	97.70	0	8,502	0.00%
2018/12/06	7	101.29	10	97.97	96.70	-3	8,533	-0.04%
2018/12/05	7	104.29	10	103.55	104.00	-3	8,499	-0.04%
2018/12/04	6	107.67	32	107.50	107.00	-26	8,601	-0.30%
2018/12/03	49	107.00	16	108.34	109.00	33	8,778	0.38%
2018/11/30	47	100.40	11.2	102.98	103.00	35.8	8,841	0.40%
2018/11/29	7	97.59	12	97.55	96.90	-5	8,481	-0.06%
2018/11/28	9.2	94.02	14	94.99	95.70	-4.8	8,784	-0.05%
2018/11/27	6	90.92	10	91.10	91.80	-4	8,883	-0.05%
2018/11/26	4	89.28	5	88.72	88.60	-1	9,111	-0.01%
2018/11/23	2	89.70	2	90.20	89.70	0	9,063	0.00%
2018/11/22	10	95.40	1.2	94.90	91.40	8.8	9,103	0.10%
2018/11/21	0	0.00	5	93.64	93.80	-5	9,148	-0.05%
2018/11/20	7	91.96	27	92.94	93.60	-20	9,154	-0.22%
2018/11/19	5	92.38	13	92.88	93.30	-8	8,987	-0.09%
2018/11/16	1	91.60	4	91.85	90.20	-3	8,948	-0.03%
2018/11/15	3	90.37	2	90.20	91.70	1	8,968	0.01%
2018/11/14	2	94.00	2	90.70	90.20	0	8,919	0.00%
2018/11/13	5	90.26	7	90.29	92.80	-2	8,820	-0.02%
2018/11/12	3	94.50	4	94.90	94.60	-1	8,743	-0.01%
2018/11/09	1	97.10	2	99.05	98.80	-1	8,698	-0.01%
2018/11/08	6	100.70	8	100.60	98.20	-2	8,690	-0.02%
2018/11/07	7	102.00	5.2	102.04	103.00	1.8	8,657	0.02%
2018/11/06	1	101.00	5	104.60	100.00	-4	8,741	-0.05%
2018/11/05	5	100.06	4	100.38	101.00	1	8,596	0.01%
2018/11/02	16	103.06	15	102.50	103.50	1	8,613	0.01%
2018/11/01	0	0.00	4.2	106.52	106.50	-4.2	8,549	-0.05%
2018/10/31	5	102.30	1	102.50	102.50	4	8,581	0.05%
2018/10/30	0	0.00	2	96.45	96.50	-2	8,636	-0.02%
2018/10/29	1.2	94.67	3	96.50	96.00	-1.8	8,682	-0.02%
2018/10/26	12	96.77	3	94.77	93.60	9	8,720	0.10%
2018/10/25	0	0.00	5	94.96	94.40	-5	8,792	-0.06%
2018/10/24	2	109.25	4.2	108.43	104.00	-2.2	8,961	-0.02%
2018/10/23	0	0.00	8	113.50	112.00	-8	8,839	-0.09%
2018/10/22	4	118.00	5.1	114.96	118.00	-1.1	8,868	-0.01%
2018/10/19	1	108.00	0	0.00	112.00	1	8,768	0.01%
2018/10/18	2	112.75	3	114.17	111.00	-1	8,738	-0.01%
2018/10/17	9	113.00	28.1	111.59	111.50	-19.1	8,765	-0.22%
2018/10/16	4	113.88	2	115.25	111.50	2	8,813	0.02%
2018/10/15	0.1	115.00	5	113.30	114.00	-4.9	8,805	-0.06%
2018/10/12	0	0.00	18	106.61	110.50	-18	8,895	-0.20%
2018/10/11	1	105.00	0	0.00	105.00	1	8,925	0.01%
2018/10/09	69	118.02	31	116.60	116.50	38	9,021	0.42%
2018/10/08	20	129.48	6	129.25	129.00	14	8,845	0.16%
2018/10/05	1	128.00	4	126.00	127.00	-3	8,806	-0.03%
2018/10/04	12	132.54	0	0.00	134.00	12	8,756	0.14%
2018/10/03	3	130.50	3	135.50	132.00	0	8,749	0.00%
2018/10/02	17	135.85	46	136.30	134.00	-29	8,704	-0.33%
2018/10/01	24.1	134.55	16	135.47	135.50	8.1	8,647	0.09%
2018/09/28	0	0.00	8	129.44	129.00	-8	8,659	-0.09%
2018/09/27	9	127.72	1	127.50	126.50	8	8,729	0.09%
2018/09/26	17	132.24	15.4	133.25	128.00	1.6	8,715	0.02%
2018/09/25	17	127.21	17	128.06	129.00	0	8,638	0.00%
2018/09/21	5	127.90	26	127.46	129.00	-21	8,606	-0.24%
2018/09/20	21.4	124.94	18	124.31	123.50	3.4	8,533	0.04%
2018/09/19	3	132.33	11	132.59	131.50	-8	8,224	-0.10%
2018/09/18	7	132.64	14	132.36	131.50	-7	8,197	-0.09%
2018/09/17	3	140.67	1	140.50	140.50	2	8,120	0.02%
2018/09/14	10	139.50	13.2	140.89	143.00	-3.2	8,109	-0.04%
2018/09/13	1	138.00	0	0.00	135.50	1	8,062	0.01%
2018/09/12	3	140.00	2	139.75	140.00	1	8,028	0.01%
2018/09/11	11	140.32	6.1	142.85	142.50	5	8,086	0.06%
2018/09/10	8.1	145.22	14	142.54	139.00	-6	8,060	-0.07%
2018/09/07	14.5	149.48	10	148.45	146.50	4.5	7,916	0.06%
2018/09/06	12.1	155.85	6	155.92	151.50	6.1	7,744	0.08%
2018/09/05	6	168.42	5.2	168.17	168.00	0.8	7,470	0.01%
2018/09/04	27	163.74	14	163.96	166.50	13	7,414	0.18%
2018/09/03	14	176.18	2	175.00	171.50	12	7,120	0.17%
2018/08/31	17	193.21	3	194.50	190.50	14	7,035	0.20%
2018/08/30	3	200.17	11	201.45	201.50	-8	7,098	-0.11%
2018/08/29	1	205.00	8	201.75	201.50	-7	7,421	-0.09%
2018/08/28	2	203.50	10	202.85	200.50	-8	7,395	-0.11%
2018/08/27	4	197.38	0	0.00	198.00	4	7,365	0.05%
2018/08/24	1	192.00	1	191.50	192.00	0	7,364	0.00%
2018/08/23	0	0.00	1	192.50	192.00	-1	7,421	-0.01%
2018/08/22	2	194.50	2	193.75	193.50	0	7,470	0.00%
2018/08/21	0	0.00	0	193.00	191.50	0	7,620	0.00%
2018/08/17	0	190.00	0	0.00	187.00	0	7,721	0.00%
2018/08/15	6	189.75	24	192.63	190.00	-18	7,782	-0.23%
2018/08/14	3	192.17	133	192.93	196.00	-130	7,778	-1.67%	大賣/鉅額交易
2018/08/13	16	193.71	3	190.83	188.00	13	7,858	0.17%
2018/08/10	0	0.00	1	203.00	200.00	-1	7,807	-0.01%
2018/08/09	12	198.67	41	199.29	203.50	-29	8,169	-0.35%
2018/08/08	11	201.95	54	203.10	201.00	-43	8,208	-0.52%
2018/08/07	19.1	203.45	70	202.76	202.50	-51	8,391	-0.61%
2018/08/06	2	213.50	11	215.41	211.00	-9	8,380	-0.11%
2018/08/03	4	210.50	13	210.42	209.00	-9	8,350	-0.11%
2018/08/02	2	208.00	6	210.00	206.00	-4	8,545	-0.05%
2018/08/01	7	212.29	18.1	210.95	212.00	-11.1	8,555	-0.13%
2018/07/31	8	209.56	15	210.30	207.50	-7	8,416	-0.08%
2018/07/27	3	194.50	4	196.25	200.00	-1	8,282	-0.01%
2018/07/26	4	197.38	3	197.50	196.00	1	8,287	0.01%
2018/07/25	0	0.00	2	197.75	198.00	-2	8,355	-0.02%
2018/07/24	18	195.56	16	195.69	196.50	2	8,395	0.02%
2018/07/23	3	197.97	1	197.00	193.50	2	8,447	0.02%
2018/07/20	0	0.00	1	201.50	202.50	-1	8,554	-0.01%
2018/07/19	10	206.55	14	206.50	203.00	-4	8,715	-0.05%
2018/07/18	14	201.50	22	201.52	204.00	-8	8,977	-0.09%
2018/07/17	6	197.25	6	195.75	195.00	0	8,872	0.00%
2018/07/16	6	194.25	4	193.63	193.50	2	9,126	0.02%
2018/07/13	0	0.00	1	185.00	189.00	-1	9,049	-0.01%
2018/07/12	1	175.50	0	182.50	182.50	1	9,119	0.01%
2018/07/11	2	172.75	3	174.17	172.00	-1	9,084	-0.01%
2018/07/09	2	173.00	12	173.58	174.00	-10	9,205	-0.11%
2018/07/06	1	171.50	7	174.50	175.00	-6	9,166	-0.07%
2018/07/05	50	181.49	12	176.46	172.50	38	9,139	0.42%
2018/07/04	7	186.44	0	0.00	187.50	7	9,082	0.08%
2018/07/03	4	186.62	11	188.73	185.00	-7	9,072	-0.08%
2018/07/02	4	198.13	2	196.50	191.50	2	9,031	0.02%
2018/06/29	2	196.00	11	194.91	198.00	-9	8,980	-0.10%
2018/06/28	5	194.10	3	193.33	192.50	2	8,912	0.02%
2018/06/27	3	195.66	4	194.50	194.50	-1	8,931	-0.01%
2018/06/26	1	188.00	0	0.00	189.00	1	8,882	0.01%
2018/06/22	5	194.60	4	194.50	194.00	1	8,887	0.01%
2018/06/21	6.1	200.74	1	199.00	199.00	5.1	8,896	0.06%
2018/06/20	9.1	209.66	2	209.25	206.00	7.1	8,915	0.08%
2018/06/19	19.1	211.11	0	0.00	210.00	19.1	8,930	0.21%
2018/06/15	7	215.43	2	216.00	216.50	5	8,980	0.06%
2018/06/14	3	217.17	6	217.08	214.00	-3	8,991	-0.03%
2018/06/13	7	215.00	5	214.10	214.00	2	8,934	0.02%
2018/06/12	11	212.00	10.3	211.90	210.00	0.8	8,924	0.01%
2018/06/11	12.1	218.67	6	220.67	218.00	6.1	8,957	0.07%
2018/06/08	30	222.05	17	219.50	219.00	13	8,926	0.15%
2018/06/07	21.2	222.08	21	223.45	221.50	0.2	8,943	0.00%
2018/06/06	24	208.31	50.1	210.20	218.00	-26.1	8,714	-0.30%
2018/06/05	14	200.11	5	199.00	198.50	9	8,385	0.11%
2018/06/04	4	199.00	10.1	200.40	200.00	-6.1	8,484	-0.07%
2018/06/01	2	193.75	2	194.50	195.00	0	8,464	0.00%
2018/05/31	12.1	194.28	8	195.63	191.50	4.1	8,511	0.05%
2018/05/30	7	196.43	5	196.30	196.00	2	8,484	0.02%
2018/05/29	16.1	203.77	11	201.64	199.00	5.1	8,478	0.06%
2018/05/28	7	198.29	29	197.60	200.00	-22	8,326	-0.26%
2018/05/25	4	197.25	3	195.00	194.50	1	8,379	0.01%
2018/05/24	3	191.33	4	195.50	195.50	-1	8,425	-0.01%
2018/05/23	10	194.30	4	194.00	191.50	6	8,478	0.07%
2018/05/22	6	195.83	5	197.00	195.50	1	8,546	0.01%
2018/05/21	12	197.54	9.1	198.42	196.50	2.9	8,659	0.03%
2018/05/18	2.1	192.76	1	192.00	192.00	1.1	8,555	0.01%
2018/05/17	40	197.59	22.3	197.55	196.00	17.7	8,596	0.21%
2018/05/16	11	185.00	12	186.25	187.00	-1	8,314	-0.01%
2018/05/15	13.1	188.37	27	188.72	186.00	-13.9	8,327	-0.17%
2018/05/14	6	186.25	6.1	185.50	185.50	-0.1	8,331	0.00%
2018/05/11	0	0.00	7	183.50	182.50	-7	8,330	-0.08%
2018/05/10	5	180.30	6	181.58	180.00	-1	8,365	-0.01%
2018/05/09	3	173.83	3	172.17	175.00	0	8,184	0.00%
2018/05/08	1	171.50	2	171.50	169.50	-1	8,220	-0.01%
2018/05/07	0	0.00	1	170.00	171.00	-1	8,486	-0.01%
2018/05/04	13	167.42	14	167.43	168.00	-1	8,737	-0.01%
2018/05/03	9	170.83	5	174.10	170.00	4	8,727	0.05%
2018/05/02	11	180.86	20	180.55	176.00	-9	8,850	-0.10%
2018/04/30	16	179.25	2	178.50	179.50	14	8,945	0.16%
2018/04/27	5	176.60	0	0.00	175.00	5	9,164	0.05%
2018/04/26	13.1	182.25	8	179.44	176.50	5.1	9,324	0.05%
2018/04/25	5.2	184.46	4	184.75	184.50	1.2	9,226	0.01%
2018/04/24	14	179.86	29	183.72	186.00	-15	9,094	-0.16%
2018/04/23	7	177.07	9	175.00	175.00	-2	8,726	-0.02%
2018/04/20	11	173.95	22	176.89	177.00	-11	8,723	-0.13%
2018/04/18	15	163.77	3	167.33	164.00	12	8,374	0.14%
2018/04/17	1	170.50	1	169.50	169.00	0	8,265	0.00%
2018/04/16	1	176.00	1	175.50	175.50	0	8,334	0.00%
2018/04/13	7	175.79	8	175.31	173.50	-1	8,404	-0.01%
2018/04/12	1	165.50	0	0.00	167.00	1	8,468	0.01%
2018/04/11	12	168.42	2	168.00	165.50	10	8,560	0.12%
2018/04/10	4	172.75	4	170.38	170.00	0	8,480	0.00%
2018/04/09	4	174.25	5	175.50	173.00	-1	8,460	-0.01%
2018/04/03	1	175.00	0	0.00	175.00	1	8,465	0.01%
2018/03/31	0	0.00	1	180.50	179.50	-1	8,556	-0.01%
2018/03/30	1	181.50	15	181.53	180.00	-14	8,644	-0.16%
2018/03/29	2	178.25	1	177.50	176.50	1	8,818	0.01%
2018/03/28	1	179.00	2	177.50	177.50	-1	8,834	-0.01%
2018/03/27	0	0.00	5	180.20	179.00	-5	8,879	-0.06%
2018/03/26	7	174.71	4	175.00	175.50	3	9,000	0.03%
2018/03/23	10	172.60	3	172.67	172.00	7	9,038	0.08%
2018/03/22	28	185.41	16	185.94	180.00	12	9,144	0.13%
2018/03/21	4	185.50	17	184.68	184.00	-13	9,056	-0.14%
2018/03/20	9	181.67	2	182.00	180.00	7	8,976	0.08%
2018/03/19	6	181.25	10	183.60	181.00	-4	8,996	-0.04%
2018/03/16	12	184.33	3	182.50	181.50	9	9,030	0.10%
2018/03/15	8	182.06	6	183.75	182.50	2	9,081	0.02%
2018/03/14	4	179.00	1	181.00	179.00	3	9,056	0.03%
2018/03/13	11	181.32	18	182.00	182.50	-7	9,168	-0.08%
2018/03/12	29	179.05	17	177.82	178.00	12	9,358	0.13%
2018/03/09	1	172.50	0	0.00	172.00	1	9,318	0.01%
2018/03/08	11	176.45	20	176.13	175.00	-9	9,333	-0.10%
2018/03/07	7	165.93	4	167.13	165.50	3	9,347	0.03%
2018/03/06	5	171.30	9.2	170.23	169.00	-4.2	9,398	-0.04%
2018/03/05	11.2	175.89	3	175.67	173.00	8.2	9,451	0.09%
2018/03/02	0	0.00	2	174.50	176.50	-2	9,541	-0.02%
2018/03/01	8	176.44	6	176.50	177.50	2	9,597	0.02%
2018/02/27	2	180.75	10.3	180.37	178.50	-8.3	9,680	-0.09%
2018/02/26	4	180.00	7	178.43	177.50	-3	9,634	-0.03%
2018/02/23	3	183.17	12	181.00	177.50	-9	9,644	-0.09%
2018/02/22	8	178.81	2	180.25	177.00	6	9,731	0.06%
2018/02/21	3	174.50	17	176.18	179.00	-14	9,704	-0.14%
2018/02/12	47	164.93	23	166.96	163.00	24	9,741	0.25%
2018/02/09	57	163.45	26	163.71	166.50	31	9,775	0.32%
2018/02/08	77	169.76	88	170.06	169.00	-11	9,733	-0.11%
2018/02/07	7	176.36	2.2	176.05	172.00	4.8	9,799	0.05%
2018/02/06	106	173.80	22	178.11	171.50	84	9,958	0.84%	大買/
2018/02/05	70	190.11	31	191.16	190.00	39	9,950	0.39%
2018/02/02	48	203.69	19	203.97	202.00	29	10,153	0.29%
2018/02/01	18	211.42	8	211.19	210.50	10	10,531	0.09%
2018/01/31	28	214.66	30	215.50	217.00	-2	10,678	-0.02%
2018/01/30	170	219.16	96	219.88	214.00	74	10,762	0.69%	大買/
2018/01/29	94	215.15	84	215.27	218.00	10	10,715	0.09%
2018/01/26	7	204.14	29	204.40	204.00	-22	10,589	-0.21%
2018/01/25	119	206.97	107.1	207.59	202.50	11.9	10,655	0.11%	大買/大賣/
2018/01/24	57	198.72	62	200.13	204.00	-5	10,599	-0.05%
2018/01/23	43.1	199.66	46	200.68	197.50	-2.9	10,539	-0.03%
2018/01/22	14	181.96	41	185.61	195.00	-27	10,463	-0.26%
2018/01/19	25	189.66	35	185.99	184.50	-10	10,350	-0.10%
2018/01/18	7	192.64	6	195.33	190.00	1	10,387	0.01%
2018/01/17	7	195.93	4	194.50	193.50	3	10,416	0.03%
2018/01/16	33	200.33	12	199.67	200.00	21	10,480	0.20%
2018/01/15	16	195.34	12	196.67	195.00	4	10,543	0.04%
2018/01/12	56	195.80	17	195.56	194.50	39	10,864	0.36%
2018/01/11	4	194.75	3	193.67	193.00	1	11,020	0.01%
2018/01/10	23	195.54	6	194.83	192.00	17	11,461	0.15%
2018/01/09	2	210.00	7	200.07	200.00	-5	11,546	-0.04%
2018/01/08	17	205.50	31	206.53	207.00	-14	11,654	-0.12%
2018/01/05	30	204.05	27	204.09	201.50	3	11,537	0.03%
2018/01/04	13	199.04	16	198.13	198.50	-3	11,535	-0.03%
2018/01/03	13	202.50	13	203.50	201.00	0	11,597	0.00%
2018/01/02	5	197.60	4	199.00	198.50	1	11,683	0.01%