GIS-KY (6456)-兆豐-小港券商分點個股進出

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
64.8
漲跌
▼0.2
漲幅
-0.31%
成交量
862張
產業
上市光電類股
769人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－兆豐-小港券商分點個股進出

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

兆豐-小港券商分點個股進出
兆豐-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/12	1	65.10	0	0.00	65.00	1	1,332	0.08%
2024/06/03	2	68.55	0	0.00	68.00	2	1,317	0.15%
2024/05/29	1	67.70	1	67.60	67.40	0	1,276	0.00%
2024/05/28	4	69.70	1	68.90	68.30	3	1,252	0.24%
2024/05/15	0	0.00	3	65.20	65.20	-3	1,019	-0.29%
2024/05/03	0	0.00	2	61.60	62.20	-2	914	-0.22%
2024/04/30	2	61.80	0	0.00	61.30	2	912	0.22%
2024/04/19	0	0.00	1	56.20	56.40	-1	892	-0.11%
2024/04/09	0	0.00	1	60.80	61.00	-1	877	-0.11%
2024/03/29	1	60.70	0	0.00	60.80	1	905	0.11%
2024/03/20	1	57.00	0	0.00	57.00	1	942	0.11%
2024/03/12	0	0.00	1	57.00	57.40	-1	973	-0.10%
2024/02/23	0	0.00	0	61.90	61.00	0	1,138	0.00%
2024/02/22	0	0.00	7.2	62.30	62.30	-7.2	1,148	-0.62%
2024/02/05	0	0.00	1	60.40	60.20	-1	1,377	-0.07%
2024/01/19	0	0.00	3	62.90	63.00	-3	1,317	-0.23%
2024/01/15	1	63.40	0	0.00	63.20	1	1,308	0.08%
2024/01/08	0	0.00	6	64.60	64.70	-6	1,296	-0.46%
2023/12/28	0	0.00	0.3	66.00	66.40	-0.3	1,265	-0.02%
2023/12/27	0	0.00	1	66.30	66.20	-1	1,264	-0.08%
2023/12/21	2	66.50	2	66.80	66.60	0	1,200	0.00%
2023/12/19	2	66.10	0	0.00	65.90	2	1,208	0.17%
2023/12/15	4	67.70	0	0.00	66.90	4	1,185	0.34%
2023/11/30	0	0.00	2	67.20	65.90	-2	1,057	-0.19%
2023/11/24	0	0.00	2	66.55	66.80	-2	992	-0.20%
2023/11/21	0.3	63.00	0	0.00	62.70	0.3	859	0.03%
2023/11/20	2	62.00	0	0.00	63.40	2	859	0.23%
2023/11/16	21	63.78	0	0.00	63.40	21	806	2.60%
2023/11/13	0	0.00	3	57.43	56.80	-3	655	-0.46%
2023/11/08	0	0.00	1	59.10	59.20	-1	660	-0.15%
2023/10/24	0	0.00	2	57.40	57.50	-2	735	-0.27%
2023/10/13	2	59.80	0	0.00	59.30	2	831	0.24%
2023/10/04	2	57.40	0	0.00	57.80	2	853	0.23%
2023/10/03	0	0.00	1	59.50	59.00	-1	871	-0.11%
2023/10/02	1	58.50	0	0.00	58.70	1	890	0.11%
2023/09/12	0.1	61.40	0	0.00	61.70	0.1	963	0.01%
2023/09/05	0.1	62.90	0	0.00	62.80	0.1	1,080	0.01%
2023/08/31	1	61.90	0	0.00	61.90	1	1,221	0.08%
2023/08/04	0	0.00	2	66.70	67.10	-2	1,461	-0.14%
2023/07/27	0	0.00	1	67.20	68.40	-1	1,574	-0.06%
2023/07/26	6	67.37	0	0.00	67.00	6	1,571	0.38%
2023/07/25	2	67.40	0	0.00	67.60	2	1,570	0.13%
2023/07/17	0	0.00	1	69.00	69.60	-1	1,542	-0.06%
2023/07/14	1	69.00	0	0.00	69.00	1	1,555	0.06%
2023/07/11	3	68.60	0	0.00	68.70	3	1,626	0.18%
2023/07/10	0	0.00	2	69.10	68.70	-2	1,621	-0.12%
2023/07/07	0	0.00	4	70.60	70.40	-4	1,594	-0.25%
2023/07/06	1	73.10	0	0.00	72.10	1	1,573	0.06%
2023/06/14	7	75.91	0	0.00	75.60	7	1,430	0.49%
2023/06/08	0	0.00	1	74.90	74.50	-1	1,340	-0.07%
2023/06/07	1	76.00	0	0.00	75.60	1	1,353	0.07%
2023/06/06	0	0.00	1	78.00	76.70	-1	1,323	-0.08%
2023/06/05	1	79.20	0	0.00	79.80	1	1,248	0.08%
2023/06/02	1	74.30	0	0.00	74.30	1	1,157	0.09%
2023/05/05	0	0.00	1	77.20	77.10	-1	1,086	-0.09%
2023/04/26	0	0.00	5	78.60	79.30	-5	1,102	-0.45%
2023/04/19	3	82.90	0	0.00	82.20	3	1,145	0.26%
2023/04/18	12	83.93	2	84.05	83.80	10	1,206	0.83%
2023/04/14	2	84.60	0	0.00	83.80	2	1,240	0.16%
2023/04/11	0	0.00	10	83.00	83.00	-10	1,234	-0.81%
2023/03/31	2	82.60	0	0.00	82.00	2	1,256	0.16%
2023/03/24	3	83.27	0	0.00	83.40	3	1,335	0.22%
2023/03/13	10	81.70	0	0.00	82.40	10	1,502	0.67%
2023/03/08	1	84.10	0	0.00	84.30	1	1,539	0.06%
2023/03/07	1	84.90	0	0.00	85.00	1	1,542	0.06%
2023/03/02	1	84.00	0	0.00	84.10	1	1,555	0.06%
2023/01/06	0	0.00	1	83.20	83.90	-1	2,282	-0.04%
2023/01/05	1	86.00	1	85.50	85.60	0	2,227	0.00%
2023/01/03	1	86.80	1	86.20	87.80	0	2,204	0.00%
2022/12/30	1	87.80	0	0.00	88.00	1	2,266	0.04%
2022/12/23	0	0.00	1	91.90	93.30	-1	2,347	-0.04%
2022/12/16	1	93.20	3	93.77	94.90	-2	2,579	-0.08%
2022/12/15	3	94.57	2	95.85	93.50	1	2,550	0.04%
2022/12/14	1	95.20	0	0.00	95.60	1	2,512	0.04%
2022/12/09	0	0.00	12	89.85	89.70	-12	2,421	-0.50%
2022/12/08	0	0.00	7	89.81	89.70	-7	2,430	-0.29%
2022/12/07	0	0.00	13	91.57	90.50	-13	2,432	-0.53%
2022/12/05	0	0.00	2	92.30	92.00	-2	2,397	-0.08%
2022/12/02	1	90.90	0	0.00	91.30	1	2,384	0.04%
2022/12/01	0	0.00	12	90.60	90.90	-12	2,370	-0.51%
2022/11/23	0	0.00	1	88.50	87.50	-1	2,266	-0.04%
2022/11/17	0	0.00	2	89.40	89.20	-2	2,153	-0.09%
2022/11/11	1	87.40	0	0.00	86.70	1	2,271	0.04%
2022/11/03	0	0.00	1	79.20	85.70	-1	1,940	-0.05%
2022/11/01	0	0.00	1	77.10	77.50	-1	1,803	-0.06%
2022/10/28	0	0.00	3	79.10	77.90	-3	1,789	-0.17%
2022/10/27	1	80.30	0	0.00	80.20	1	1,778	0.06%
2022/10/26	0	0.00	1	79.40	79.10	-1	1,782	-0.06%
2022/10/24	1	83.40	0	0.00	82.00	1	1,762	0.06%
2022/10/21	2	82.30	2	82.70	81.60	0	1,741	0.00%
2022/10/20	4	83.65	4	81.55	82.10	0	1,712	0.00%
2022/10/19	2	84.40	1	83.90	83.90	1	1,658	0.06%
2022/10/18	1	82.20	0	0.00	82.70	1	1,591	0.06%
2022/10/17	17	78.91	0	0.00	80.30	17	1,565	1.09%
2022/10/14	0	0.00	1	80.00	81.60	-1	1,530	-0.07%
2022/10/13	18	76.96	0	0.00	76.70	18	1,501	1.20%
2022/10/11	8	79.76	0	0.00	79.60	8	1,466	0.55%
2022/10/07	1	84.50	1	84.60	84.70	0	1,428	0.00%
2022/10/04	0	0.00	1	81.00	81.70	-1	1,348	-0.07%
2022/09/30	1	73.00	2	73.85	76.60	-1	1,317	-0.08%
2022/09/29	1	76.00	0	0.00	76.00	1	1,305	0.08%
2022/09/27	1	82.00	0	0.00	82.30	1	1,232	0.08%
2022/09/26	1	80.80	0	0.00	79.10	1	1,199	0.08%
2022/09/23	0	0.00	1	86.00	82.00	-1	1,180	-0.08%
2022/09/05	2	77.40	0	0.00	77.50	2	1,119	0.18%
2022/08/22	1	83.60	0	0.00	81.40	1	1,105	0.09%
2022/08/19	0	0.00	1	83.40	83.60	-1	1,037	-0.10%
2022/08/11	1	74.20	0	0.00	76.60	1	904	0.11%
2022/08/03	0	0.00	1	75.00	74.90	-1	962	-0.10%
2022/08/02	1	75.20	1	77.20	75.00	0	998	0.00%
2022/07/25	1	77.00	0	0.00	77.20	1	995	0.10%
2022/07/20	0	0.00	1	76.80	75.50	-1	1,005	-0.10%
2022/07/12	1	73.20	0	0.00	71.80	1	1,004	0.10%
2022/07/08	0	0.00	1	73.20	72.50	-1	979	-0.10%
2022/07/06	1	72.50	0	0.00	71.00	1	953	0.10%
2022/07/05	0	0.00	1	73.00	72.60	-1	950	-0.11%
2022/07/01	1	75.80	1	73.90	72.10	0	953	0.00%
2022/06/23	0	0.00	1	77.40	76.70	-1	976	-0.10%
2022/06/20	3	79.23	0	0.00	77.50	3	981	0.31%
2022/06/13	0	0.00	1	85.00	85.00	-1	969	-0.10%
2022/05/31	2	88.95	0	0.00	90.90	2	1,086	0.18%
2022/05/26	0	0.00	1	89.00	89.00	-1	1,017	-0.10%
2022/05/19	0	0.00	1	82.80	84.00	-1	1,075	-0.09%
2022/05/18	1	84.50	2	84.70	84.50	-1	1,075	-0.09%
2022/05/17	1	83.70	5	83.50	84.00	-4	1,070	-0.37%
2022/05/16	2	83.40	0	0.00	82.40	2	1,064	0.19%
2022/05/13	3	81.23	2	81.80	82.20	1	1,063	0.09%
2022/05/12	2	80.90	0	0.00	80.60	2	1,057	0.19%
2022/05/11	1	84.20	2	83.85	83.40	-1	1,045	-0.10%
2022/05/10	1	86.20	0	0.00	86.50	1	1,023	0.10%
2022/04/27	0	0.00	1	91.60	91.70	-1	1,005	-0.10%
2022/04/12	1	92.00	1	92.00	92.90	0	1,166	0.00%
2022/04/08	0	0.00	2	95.70	95.80	-2	1,162	-0.17%
2022/03/30	1	97.00	0	0.00	97.00	1	1,162	0.09%
2022/03/28	0	0.00	2	95.20	95.50	-2	1,166	-0.17%
2022/03/25	5	96.60	0	0.00	95.80	5	1,217	0.41%
2022/03/23	0	0.00	5	96.90	96.30	-5	1,234	-0.41%
2022/03/21	0	0.00	1	95.50	96.00	-1	1,247	-0.08%
2022/03/18	0	0.00	1	93.90	93.10	-1	1,230	-0.08%
2022/03/17	0	0.00	1	93.00	93.80	-1	1,242	-0.08%
2022/03/15	1	90.80	2	90.60	90.20	-1	1,261	-0.08%
2022/03/08	3	94.17	1	93.30	94.10	2	1,259	0.16%
2022/03/07	2	91.80	0	0.00	91.50	2	1,247	0.16%
2022/02/25	1	88.70	0	0.00	90.00	1	1,244	0.08%
2022/02/23	2	91.30	0	0.00	91.30	2	1,208	0.17%
2022/02/16	0	0.00	1	93.50	93.50	-1	1,295	-0.08%
2022/02/11	1	95.50	0	0.00	95.10	1	1,314	0.08%
2022/02/09	0	0.00	1	98.00	97.90	-1	1,353	-0.07%
2022/01/26	1	95.70	0	0.00	95.10	1	1,414	0.07%
2022/01/24	1	96.40	0	0.00	96.60	1	1,433	0.07%
2022/01/12	1	100.50	0	0.00	100.00	1	1,436	0.07%
2022/01/07	0	0.00	2	103.00	103.00	-2	1,433	-0.14%
2022/01/06	0	0.00	2	105.00	105.00	-2	1,416	-0.14%
2022/01/05	3	104.00	2	103.50	103.00	1	1,361	0.07%
2021/12/29	2	102.25	2	102.50	102.00	0	1,336	0.00%
2021/12/27	1	102.50	0	0.00	102.50	1	1,330	0.08%
2021/12/23	1	102.50	0	0.00	102.50	1	1,322	0.08%
2021/12/22	1	103.50	0	0.00	102.50	1	1,334	0.07%
2021/12/21	0	0.00	3	105.83	105.00	-3	1,320	-0.23%
2021/12/09	4	104.00	1	104.50	103.50	3	1,231	0.24%
2021/12/06	2	101.00	1	102.00	101.50	1	1,218	0.08%
2021/12/02	1	103.50	0	0.00	104.50	1	1,218	0.08%
2021/12/01	3	104.67	5	102.50	104.50	-2	1,199	-0.17%
2021/11/26	0	0.00	1	100.00	99.60	-1	1,185	-0.08%
2021/11/19	1	105.50	1	103.50	103.50	0	1,161	0.00%
2021/11/18	2	102.00	0	0.00	101.50	2	1,121	0.18%
2021/11/11	0	0.00	1	101.50	99.90	-1	1,160	-0.09%
2021/11/09	1	99.40	0	0.00	100.00	1	1,220	0.08%
2021/11/08	0	0.00	1	101.50	101.50	-1	1,306	-0.08%
2021/11/03	1	98.50	0	0.00	98.20	1	1,304	0.08%
2021/10/28	0	0.00	2	98.60	98.60	-2	1,288	-0.16%
2021/10/26	5	95.00	0	0.00	95.30	5	1,329	0.38%
2021/10/19	0	0.00	1	95.00	94.00	-1	1,472	-0.07%
2021/10/06	1	91.50	0	0.00	91.30	1	1,995	0.05%
2021/10/01	0	0.00	2	93.00	92.30	-2	2,071	-0.10%
2021/09/30	2	94.60	0	0.00	95.30	2	2,105	0.09%
2021/09/28	1	98.30	0	0.00	97.90	1	2,194	0.05%
2021/09/27	1	99.50	0	0.00	99.30	1	2,226	0.04%
2021/09/24	2	99.50	0	0.00	99.80	2	2,338	0.09%
2021/09/16	0	0.00	2	100.00	100.50	-2	3,004	-0.07%
2021/09/14	2	100.25	0	0.00	100.50	2	3,104	0.06%
2021/09/10	1	102.00	0	0.00	102.00	1	3,188	0.03%
2021/08/20	0	0.00	2	103.50	103.50	-2	3,873	-0.05%
2021/08/18	2	104.50	0	0.00	107.00	2	3,886	0.05%
2021/08/16	0	0.00	3	107.00	107.50	-3	3,914	-0.08%
2021/08/06	0	0.00	1	115.00	114.00	-1	3,838	-0.03%
2021/08/05	1	114.00	0	0.00	114.00	1	3,888	0.03%
2021/08/03	0	0.00	1	114.00	114.00	-1	4,071	-0.02%
2021/07/30	0	0.00	1	117.00	116.50	-1	4,069	-0.02%
2021/07/22	0	0.00	3	121.83	123.00	-3	4,128	-0.07%
2021/07/15	6	125.33	3	122.50	123.00	3	4,344	0.07%
2021/07/14	3	128.00	3	127.83	128.00	0	4,392	0.00%
2021/07/13	0	0.00	3	124.00	122.50	-3	4,417	-0.07%
2021/07/12	1	122.00	0	0.00	122.00	1	4,420	0.02%
2021/07/08	1	123.00	0	0.00	123.00	1	4,414	0.02%
2021/07/07	1	121.00	1	123.50	121.50	0	4,409	0.00%
2021/07/06	1	121.50	0	0.00	122.00	1	4,404	0.02%
2021/07/05	13	125.54	13	124.85	125.50	0	4,371	0.00%
2021/07/02	2	121.75	0	0.00	122.00	2	4,331	0.05%
2021/07/01	0	0.00	3	125.83	121.50	-3	4,310	-0.07%
2021/06/30	3	126.50	10	123.00	123.50	-7	4,217	-0.17%
2021/06/29	10	121.50	26	122.21	123.50	-16	3,980	-0.40%
2021/06/28	1	112.00	0	0.00	112.50	1	3,692	0.03%
2021/06/25	2	112.50	0	0.00	114.00	2	3,720	0.05%
2021/06/24	3	112.50	1	112.50	111.00	2	3,697	0.05%
2021/06/23	0	0.00	1	110.50	110.00	-1	3,667	-0.03%
2021/06/22	0	0.00	5	108.00	108.50	-5	3,669	-0.14%
2021/06/21	8	106.56	0	0.00	105.50	8	3,627	0.22%
2021/06/18	4	109.25	10	108.65	108.50	-6	3,677	-0.16%
2021/06/17	2	105.25	4	106.50	106.50	-2	3,636	-0.06%
2021/06/11	0	0.00	5	106.00	105.50	-5	3,689	-0.14%
2021/06/10	0	0.00	1	104.50	105.00	-1	3,790	-0.03%
2021/06/09	1	103.50	0	0.00	103.50	1	3,819	0.03%
2021/06/08	7	104.86	1	104.00	104.00	6	3,912	0.15%
2021/06/07	16	104.72	22	104.89	108.00	-6	3,962	-0.15%
2021/06/04	7	103.07	7	104.57	102.50	0	4,095	0.00%
2021/06/03	8	103.06	3	104.50	103.00	5	4,345	0.12%
2021/06/02	6	106.42	7	106.21	104.00	-1	4,383	-0.02%
2021/06/01	9	103.56	0	0.00	108.00	9	4,304	0.21%
2021/05/31	4	100.30	1	99.20	98.40	3	4,251	0.07%
2021/05/28	3	97.50	0	0.00	97.50	3	4,222	0.07%
2021/05/27	1	99.80	0	0.00	100.00	1	4,226	0.02%
2021/05/25	0	0.00	3	99.57	99.10	-3	4,220	-0.07%
2021/05/24	4	98.00	0	0.00	98.10	4	4,214	0.09%
2021/05/18	0	0.00	2	90.80	96.00	-2	4,219	-0.05%
2021/05/17	0	0.00	4	88.10	89.10	-4	4,222	-0.09%
2021/05/14	6	94.02	4	94.43	93.50	2	4,194	0.05%
2021/05/13	3	93.70	2	94.15	93.50	1	4,154	0.02%
2021/05/12	3	98.03	0	0.00	92.30	3	4,101	0.07%
2021/05/11	2	104.75	0	0.00	102.50	2	3,983	0.05%
2021/05/05	0	0.00	1	118.00	116.50	-1	3,944	-0.03%
2021/05/04	0	0.00	1	123.00	116.00	-1	3,955	-0.03%
2021/04/29	0	0.00	1	126.00	123.50	-1	3,922	-0.03%
2021/04/26	0	0.00	3	122.83	122.50	-3	3,878	-0.08%
2021/04/23	2	123.00	2	125.00	123.00	0	3,862	0.00%
2021/04/22	3	125.33	0	0.00	123.00	3	3,950	0.08%
2021/04/20	5	137.00	1	135.00	136.00	4	3,898	0.10%
2021/04/19	0	0.00	4	130.88	134.00	-4	3,783	-0.11%
2021/04/16	0	0.00	1	125.50	125.00	-1	3,581	-0.03%
2021/04/14	1	118.50	0	0.00	121.00	1	3,600	0.03%
2021/04/12	1	120.50	0	0.00	120.00	1	3,879	0.03%
2021/04/01	0	0.00	2	123.50	123.50	-2	3,887	-0.05%
2021/03/31	0	0.00	1	125.00	125.50	-1	3,869	-0.03%
2021/03/30	2	128.75	2	129.75	128.00	0	3,847	0.00%
2021/03/29	0	0.00	3	127.67	127.50	-3	3,781	-0.08%
2021/03/26	2	126.25	0	0.00	126.50	2	3,788	0.05%
2021/03/25	0	0.00	1	128.50	127.50	-1	3,772	-0.03%
2021/03/24	1	126.50	0	0.00	126.00	1	3,731	0.03%
2021/03/23	1	128.00	1	129.00	126.50	0	3,721	0.00%
2021/03/22	0	0.00	1	126.50	126.50	-1	3,646	-0.03%
2021/03/19	1	125.00	0	0.00	126.00	1	3,650	0.03%
2021/03/18	1	125.00	0	0.00	126.00	1	3,640	0.03%
2021/03/17	1	125.00	0	0.00	124.00	1	3,625	0.03%
2021/03/16	4	128.38	2	125.00	123.00	2	3,601	0.06%
2021/03/15	0	0.00	3	128.67	129.50	-3	3,546	-0.08%
2021/03/12	1	131.00	0	0.00	127.00	1	3,554	0.03%
2021/03/10	4	123.38	5	123.90	127.00	-1	3,451	-0.03%
2021/03/09	2	119.00	7	121.14	123.00	-5	3,259	-0.15%
2021/03/08	2	117.75	0	0.00	114.50	2	3,061	0.07%
2021/03/05	0	0.00	1	114.50	116.50	-1	3,109	-0.03%
2021/03/04	3	113.17	1	115.00	112.50	2	3,068	0.07%
2021/02/26	0	0.00	1	112.50	111.50	-1	3,101	-0.03%
2021/02/23	1	112.00	0	0.00	112.00	1	3,110	0.03%
2021/02/19	5	109.50	0	0.00	109.50	5	3,087	0.16%
2021/02/18	5	109.40	0	0.00	109.50	5	3,109	0.16%
2021/02/17	2	108.50	0	0.00	108.50	2	3,109	0.06%
2021/01/29	0	0.00	7	113.50	112.50	-7	3,301	-0.21%
2021/01/26	7	117.29	1	115.50	115.50	6	3,302	0.18%
2021/01/20	0	0.00	2	113.00	112.50	-2	3,354	-0.06%
2021/01/18	0	0.00	1	119.00	119.00	-1	3,310	-0.03%
2021/01/15	2	122.50	0	0.00	118.50	2	3,295	0.06%
2021/01/14	1	122.00	2	123.00	124.50	-1	3,177	-0.03%
2021/01/12	2	118.50	0	0.00	117.50	2	3,018	0.07%
2021/01/11	2	119.00	2	118.50	119.00	0	3,012	0.00%
2021/01/08	1	118.00	0	0.00	117.50	1	2,992	0.03%
2021/01/06	2	121.50	4	123.25	119.50	-2	2,952	-0.07%
2021/01/05	3	118.00	4	119.25	121.50	-1	2,760	-0.04%
2021/01/04	0	0.00	6	117.50	117.50	-6	2,677	-0.22%
2020/12/31	1	114.50	0	0.00	114.50	1	2,643	0.04%
2020/12/30	1	114.50	0	0.00	114.50	1	2,644	0.04%
2020/12/29	2	115.00	1	115.50	114.00	1	2,654	0.04%
2020/12/25	2	114.50	0	0.00	114.00	2	2,621	0.08%
2020/12/23	2	112.00	0	0.00	112.00	2	2,620	0.08%
2020/12/22	1	114.00	5	111.00	111.00	-4	2,664	-0.15%
2020/12/18	1	110.50	0	0.00	111.00	1	2,722	0.04%
2020/12/17	1	111.50	0	0.00	111.50	1	2,741	0.04%
2020/12/16	3	111.67	0	0.00	112.00	3	2,753	0.11%
2020/12/11	2	115.00	2	112.50	112.50	0	2,815	0.00%
2020/12/10	3	114.00	0	0.00	114.00	3	2,877	0.10%
2020/12/09	3	116.50	1	118.00	116.50	2	2,928	0.07%
2020/12/08	0	0.00	1	119.00	117.50	-1	2,883	-0.03%
2020/12/07	1	119.00	0	0.00	118.50	1	2,859	0.03%
2020/12/04	5	116.50	0	0.00	115.50	5	2,824	0.18%
2020/12/03	13	116.96	3	116.50	116.50	10	2,823	0.35%
2020/12/01	1	117.00	1	117.00	118.00	0	2,921	0.00%
2020/11/30	1	115.00	1	113.50	113.50	0	2,918	0.00%
2020/11/27	1	115.00	2	115.25	116.00	-1	3,064	-0.03%
2020/11/26	1	114.50	0	0.00	115.00	1	3,599	0.03%
2020/11/23	1	111.50	1	111.00	111.00	0	3,819	0.00%
2020/11/19	2	109.50	0	0.00	109.50	2	3,830	0.05%
2020/11/18	0	0.00	2	110.25	110.00	-2	3,880	-0.05%
2020/11/17	0	0.00	1	111.00	110.00	-1	3,976	-0.03%
2020/11/16	2	110.50	0	0.00	109.50	2	4,141	0.05%
2020/11/12	1	110.50	0	0.00	109.50	1	4,444	0.02%
2020/11/11	2	111.50	1	111.00	111.00	1	4,484	0.02%
2020/11/10	3	110.83	3	111.00	110.00	0	4,617	0.00%
2020/11/09	2	111.00	0	0.00	111.00	2	4,731	0.04%
2020/11/05	0	0.00	1	116.50	117.00	-1	4,779	-0.02%
2020/11/04	0	0.00	1	119.00	117.00	-1	4,942	-0.02%
2020/11/02	0	0.00	4	110.25	110.50	-4	5,623	-0.07%
2020/10/30	2	115.25	1	113.50	113.50	1	5,708	0.02%
2020/10/29	0	0.00	3	114.00	117.50	-3	5,778	-0.05%
2020/10/21	1	123.50	0	0.00	124.50	1	6,929	0.01%
2020/10/20	0	0.00	1	124.50	123.50	-1	7,316	-0.01%
2020/10/16	0	0.00	1	121.50	121.00	-1	8,560	-0.01%
2020/10/14	2	124.50	1	122.50	122.50	1	9,184	0.01%
2020/10/13	1	121.50	0	0.00	122.00	1	9,417	0.01%
2020/10/12	1	121.50	0	0.00	122.50	1	9,860	0.01%
2020/10/05	1	124.50	0	0.00	125.50	1	10,237	0.01%
2020/09/28	1	124.50	0	0.00	125.00	1	10,511	0.01%
2020/09/24	0	0.00	1	125.00	122.50	-1	10,775	-0.01%
2020/09/23	1	128.50	0	0.00	128.50	1	10,755	0.01%
2020/09/22	1	130.00	0	0.00	129.50	1	10,872	0.01%
2020/09/17	0	0.00	2	137.00	134.00	-2	10,952	-0.02%
2020/09/16	1	134.00	0	0.00	134.50	1	10,910	0.01%
2020/09/15	0	0.00	1	131.50	134.00	-1	10,929	-0.01%
2020/09/10	1	130.00	0	0.00	130.50	1	11,090	0.01%
2020/09/09	1	130.00	0	0.00	131.50	1	11,193	0.01%
2020/09/07	1	134.50	1	131.00	131.50	0	11,287	0.00%
2020/09/03	1	133.00	0	0.00	131.50	1	11,350	0.01%
2020/09/02	21	134.38	10	135.30	134.00	11	11,328	0.10%
2020/09/01	1	135.50	19	137.13	137.50	-18	11,275	-0.16%
2020/08/31	1	128.00	2	129.75	130.00	-1	10,796	-0.01%
2020/08/28	1	131.50	4	131.38	131.50	-3	10,889	-0.03%
2020/08/27	1	125.00	10	125.85	126.00	-9	10,962	-0.08%
2020/08/26	1	124.50	0	0.00	124.50	1	11,319	0.01%
2020/08/25	2	124.75	2	125.25	126.00	0	11,620	0.00%
2020/08/21	3	121.00	2	121.00	121.50	1	11,874	0.01%
2020/08/20	4	117.25	0	0.00	116.00	4	11,894	0.03%
2020/08/19	6	123.42	1	123.50	122.50	5	11,893	0.04%
2020/08/18	3	129.83	1	129.50	129.00	2	12,032	0.02%
2020/08/14	1	134.00	1	136.50	135.00	0	12,593	0.00%
2020/08/13	0	0.00	3	135.00	133.50	-3	12,455	-0.02%
2020/08/11	1	129.50	2	132.50	131.50	-1	12,285	-0.01%
2020/08/10	2	131.00	4	131.75	132.00	-2	12,368	-0.02%
2020/08/07	29	135.98	27	138.19	129.50	2	12,267	0.02%
2020/08/06	9	130.89	6	130.50	133.50	3	11,784	0.03%
2020/08/05	15	137.17	1	135.50	136.00	14	11,551	0.12%
2020/08/04	1	131.50	7	133.79	135.50	-6	11,474	-0.05%
2020/08/03	13	134.15	7	134.07	133.50	6	11,398	0.05%
2020/07/31	6	137.58	5	137.10	137.50	1	11,367	0.01%
2020/07/30	3	131.67	1	132.00	132.00	2	11,039	0.02%
2020/07/29	3	130.67	0	0.00	131.00	3	10,973	0.03%
2020/07/28	8	134.81	5	136.00	128.50	3	10,858	0.03%
2020/07/27	2	133.25	4	135.88	134.50	-2	10,603	-0.02%
2020/07/24	3	139.67	4	139.00	134.00	-1	10,429	-0.01%
2020/07/23	4	137.63	5	138.20	139.50	-1	10,057	-0.01%
2020/07/22	50	135.39	46	135.61	136.50	4	9,822	0.04%
2020/07/21	0	0.00	6	125.92	130.00	-6	8,920	-0.07%
2020/07/20	3	118.33	1	119.50	118.50	2	8,419	0.02%
2020/07/17	4	121.38	4	121.13	118.00	0	8,331	0.00%
2020/07/16	1	120.50	6	119.92	122.00	-5	8,114	-0.06%
2020/07/15	5	117.00	13	116.19	115.50	-8	7,685	-0.10%
2020/07/14	2	113.00	10	115.00	112.50	-8	7,591	-0.11%
2020/07/13	0	0.00	8	117.44	117.50	-8	7,548	-0.11%
2020/07/10	6	112.50	5	112.80	111.50	1	7,434	0.01%
2020/07/09	5	115.70	0	0.00	115.00	5	7,393	0.07%
2020/07/08	13	116.31	12	117.13	116.50	1	7,346	0.01%
2020/07/07	5	117.20	0	0.00	115.00	5	7,287	0.07%
2020/07/06	59	121.49	60	121.87	119.50	-1	7,182	-0.01%
2020/07/03	7	120.79	7	118.36	120.00	0	7,072	0.00%
2020/07/02	3	115.33	0	0.00	115.50	3	6,943	0.04%
2020/07/01	10	116.30	13	116.77	116.00	-3	6,917	-0.04%
2020/06/30	1	111.50	0	0.00	112.50	1	6,796	0.01%
2020/06/29	3	110.33	0	0.00	110.00	3	6,779	0.04%
2020/06/24	1	111.50	2	111.75	112.00	-1	6,751	-0.01%
2020/06/18	1	114.00	4	112.63	114.00	-3	6,698	-0.04%
2020/06/17	7	109.21	1	110.00	108.50	6	6,578	0.09%
2020/06/16	2	110.50	2	110.75	111.00	0	6,491	0.00%
2020/06/15	1	113.00	0	0.00	111.50	1	6,449	0.02%
2020/06/12	0	0.00	1	111.50	112.00	-1	6,411	-0.02%
2020/06/11	4	115.38	6	113.75	113.00	-2	6,364	-0.03%
2020/06/09	1	120.00	0	0.00	121.50	1	6,260	0.02%
2020/06/08	7	123.00	2	122.00	121.00	5	6,264	0.08%
2020/06/05	4	122.00	8	121.88	121.50	-4	6,155	-0.06%
2020/06/04	13	120.85	21	121.86	120.50	-8	6,077	-0.13%
2020/06/03	18	123.61	6	123.08	124.50	12	5,954	0.20%
2020/06/02	6	120.58	5	120.20	123.00	1	5,747	0.02%
2020/06/01	3	117.17	5	116.30	116.00	-2	5,326	-0.04%
2020/05/29	2	111.50	4	112.25	113.50	-2	5,002	-0.04%
2020/05/28	5	111.90	6	114.17	109.00	-1	4,810	-0.02%
2020/05/27	1	112.00	2	111.50	112.00	-1	4,665	-0.02%
2020/05/26	2	116.00	0	0.00	114.00	2	4,554	0.04%
2020/05/25	4	113.63	14	114.96	116.50	-10	4,357	-0.23%
2020/05/22	8	109.00	13	108.96	107.50	-5	3,983	-0.13%
2020/05/21	2	103.00	8	100.63	104.50	-6	3,506	-0.17%
2020/05/20	5	95.50	0	0.00	95.10	5	3,249	0.15%
2020/05/19	1	95.20	1	95.30	94.90	0	3,248	0.00%
2020/05/15	3	98.70	7	102.90	97.80	-4	3,285	-0.12%
2020/05/14	5	102.00	0	0.00	102.00	5	3,105	0.16%
2020/05/13	0	0.00	5	99.00	99.00	-5	3,034	-0.16%
2020/05/12	10	98.00	5.1	99.00	98.80	4.9	3,018	0.16%
2020/05/11	5	99.00	5	99.90	99.00	0	3,002	0.00%
2020/05/08	3	96.90	4	97.58	97.30	-1	2,944	-0.03%
2020/05/07	2	94.80	0	0.00	95.80	2	2,923	0.07%
2020/05/05	0	0.00	2	95.30	95.50	-2	2,860	-0.07%
2020/05/04	3	95.07	4	93.90	95.80	-1	2,839	-0.04%
2020/04/28	1	92.30	0	0.00	91.90	1	2,749	0.04%
2020/04/27	7	93.26	2	92.75	92.90	5	2,796	0.18%
2020/04/24	1	89.20	0	0.00	90.30	1	2,685	0.04%
2020/04/21	0	0.00	1	88.30	85.80	-1	2,634	-0.04%
2020/04/17	0	0.00	2	88.30	87.40	-2	2,588	-0.08%
2020/04/15	1	85.70	1	86.10	85.50	0	2,469	0.00%
2020/04/09	0	0.00	1	84.00	83.10	-1	2,533	-0.04%
2020/04/07	1	83.90	0	0.00	84.20	1	2,538	0.04%
2020/03/27	1	78.70	0	0.00	78.30	1	2,614	0.04%
2020/03/26	1	77.90	0	0.00	78.30	1	2,580	0.04%
2020/03/25	1	77.08	1	75.90	76.20	0	2,556	0.00%
2020/03/20	0	0.00	1	69.50	69.70	-1	2,545	-0.04%
2020/03/19	1	67.10	1	63.50	63.40	0	2,557	0.00%
2020/03/17	1	74.40	0	0.00	72.60	1	2,468	0.04%
2020/03/16	2	75.55	0	0.00	73.80	2	2,427	0.08%
2020/03/13	0	0.00	5	72.80	73.60	-5	2,353	-0.21%
2020/03/12	1	80.50	0	0.00	79.90	1	2,294	0.04%
2020/03/10	0	0.00	1	89.80	89.90	-1	2,313	-0.04%
2020/03/09	1	89.10	2	90.10	89.10	-1	2,476	-0.04%
2020/03/02	1	95.90	1	97.10	97.90	0	2,576	0.00%
2020/02/27	3	100.23	3	99.10	98.20	0	2,568	0.00%
2020/02/25	1	101.00	1	102.00	103.00	0	2,563	0.00%
2020/02/17	0	0.00	3	100.50	101.50	-3	2,705	-0.11%
2020/02/07	0	0.00	1	99.90	97.50	-1	3,404	-0.03%
2020/02/06	1	100.51	0	0.00	100.50	1	3,455	0.03%
2020/02/04	7	100.57	0	0.00	102.00	7	3,755	0.19%
2020/02/03	3	99.20	0	0.00	99.20	3	3,785	0.08%
2020/01/20	1	110.50	0	0.00	110.50	1	3,904	0.03%
2020/01/17	0	0.00	1	111.50	110.50	-1	3,942	-0.03%
2020/01/09	0	107.00	0	0.00	107.00	0	4,187	0.00%
2020/01/06	0	0.00	2	109.50	109.00	-2	4,585	-0.04%
2019/12/31	0	113.00	0	0.00	113.00	0	4,549	0.00%
2019/12/27	0	0.00	4	112.38	113.50	-4	4,644	-0.09%
2019/12/26	1	114.50	1	113.00	113.00	0	4,617	0.00%
2019/12/24	3	108.50	5	108.50	108.50	-2	4,542	-0.04%
2019/12/20	0	111.50	0	0.00	111.50	0	4,551	0.00%
2019/12/19	0	111.50	0	0.00	111.00	0	4,548	0.00%
2019/12/18	0	110.00	1	110.00	110.50	-1	4,552	-0.02%
2019/12/17	0	110.00	0	0.00	110.00	0	4,641	0.00%
2019/12/16	0	109.00	0	0.00	109.50	0	4,607	0.00%
2019/12/13	0	107.50	0	0.00	107.00	0	4,581	0.00%
2019/12/12	0	108.00	1	107.50	108.00	-1	4,586	-0.02%
2019/12/11	0	108.50	1	109.00	108.50	-1	4,576	-0.02%
2019/12/10	0	108.00	0	0.00	108.00	0	4,598	0.00%
2019/12/09	0	106.50	3	108.00	106.50	-3	4,602	-0.07%
2019/12/06	4	108.00	10	109.00	107.50	-6	4,598	-0.13%
2019/12/05	10	108.00	14	108.36	108.00	-4	4,577	-0.09%
2019/12/04	11	107.95	0	0.00	105.50	11	4,551	0.24%
2019/12/03	2	106.50	1	107.50	106.50	1	4,388	0.02%
2019/12/02	0	107.50	0	0.00	108.50	0	4,339	0.00%
2019/11/28	2	105.00	0	0.00	104.50	2	4,313	0.05%
2019/11/25	0	0.00	1	103.50	103.00	-1	4,724	-0.02%
2019/11/19	0	0.00	1	102.00	102.00	-1	4,897	-0.02%
2019/11/18	2	102.00	1	101.50	101.00	1	4,930	0.02%
2019/11/14	1	100.00	2	99.90	99.30	-1	4,983	-0.02%
2019/11/13	1	101.00	0	0.00	100.50	1	5,019	0.02%
2019/11/12	2	100.00	1	102.50	103.50	1	5,072	0.02%
2019/11/11	2	102.75	1	102.00	101.00	1	5,122	0.02%
2019/11/08	1	106.00	0	0.00	105.50	1	5,198	0.02%
2019/11/07	2	108.50	10	108.25	106.50	-8	5,292	-0.15%
2019/11/06	3	116.67	0	0.00	114.50	3	5,073	0.06%
2019/11/05	2	118.50	0	0.00	118.50	2	5,066	0.04%
2019/11/04	3	119.67	2	119.25	119.00	1	5,250	0.02%
2019/11/01	5	116.10	3	117.00	117.50	2	5,159	0.04%
2019/10/31	1	115.00	0	0.00	114.50	1	5,222	0.02%
2019/10/29	3	116.33	1	117.00	114.50	2	5,524	0.04%
2019/10/28	0	0.00	2	115.00	114.00	-2	5,422	-0.04%
2019/10/24	3	114.00	0	0.00	115.00	3	5,457	0.05%
2019/10/22	1	114.50	7	115.00	114.00	-6	5,482	-0.11%
2019/10/21	2	112.75	0	0.00	114.00	2	5,434	0.04%
2019/10/18	6	114.50	2	114.75	114.50	4	5,426	0.07%
2019/10/16	2	112.50	0	0.00	112.50	2	5,468	0.04%
2019/10/15	2	112.75	3	113.50	115.50	-1	5,395	-0.02%
2019/10/14	0	0.00	2	110.00	109.50	-2	5,187	-0.04%
2019/10/07	2	109.75	1	108.50	108.50	1	5,158	0.02%
2019/10/04	1	110.00	2	110.50	110.50	-1	5,126	-0.02%
2019/10/03	0	0.00	1	106.00	107.00	-1	5,037	-0.02%
2019/10/02	1	106.50	0	0.00	106.50	1	5,069	0.02%
2019/09/23	1	110.50	0	0.00	110.00	1	5,574	0.02%
2019/09/20	2	110.50	4	110.13	110.00	-2	5,569	-0.04%
2019/09/19	0	0.00	8	108.50	107.50	-8	5,471	-0.15%
2019/09/18	8	109.00	2	108.50	108.00	6	5,468	0.11%
2019/09/17	2	107.50	3	107.17	108.00	-1	5,495	-0.02%
2019/09/16	5	107.00	5	107.10	107.00	0	5,517	0.00%
2019/09/12	4	107.75	5	107.70	107.50	-1	5,548	-0.02%
2019/09/11	3	107.00	2	107.50	107.00	1	5,573	0.02%
2019/09/10	3	106.00	4	106.13	107.00	-1	5,597	-0.02%
2019/09/09	2	106.50	1	107.00	106.50	1	5,605	0.02%
2019/09/06	4	106.88	1	107.50	106.00	3	5,599	0.05%
2019/09/05	1	105.50	1	105.50	105.50	0	5,584	0.00%
2019/09/04	1	105.00	2	105.00	105.00	-1	5,594	-0.02%
2019/09/03	1	105.00	1	104.50	104.50	0	5,692	0.00%
2019/09/02	1	105.00	2	104.25	105.50	-1	5,694	-0.02%
2019/08/30	2	104.00	3	103.17	103.00	-1	5,693	-0.02%
2019/08/29	4	103.25	4	104.88	102.00	0	5,648	0.00%
2019/08/28	2	111.00	1	111.50	111.00	1	5,357	0.02%
2019/08/27	1	113.50	0	0.00	113.00	1	5,333	0.02%
2019/08/23	0	0.00	2	115.50	115.50	-2	5,506	-0.04%
2019/08/22	1	115.50	0	0.00	115.00	1	5,504	0.02%
2019/08/21	1	115.00	3	115.67	117.00	-2	5,455	-0.04%
2019/08/20	2	115.75	2	117.50	115.00	0	5,406	0.00%
2019/08/19	1	117.50	0	0.00	117.50	1	5,331	0.02%
2019/08/16	3	116.17	0	0.00	115.50	3	5,295	0.06%
2019/08/15	1	116.00	3	114.50	116.50	-2	5,240	-0.04%
2019/08/13	2	113.25	0	0.00	113.00	2	5,005	0.04%
2019/08/12	1	112.00	0	0.00	112.50	1	4,893	0.02%
2019/08/07	1	108.50	1	109.50	105.50	0	4,739	0.00%
2019/08/06	137	107.16	133	107.84	108.00	4	4,698	0.09%	大買/大賣/
2019/08/05	116	109.37	116	109.56	110.50	0	4,505	0.00%	大買/大賣/
2019/08/02	2	108.00	15	109.30	107.00	-13	4,501	-0.29%
2019/08/01	2	116.00	0	0.00	114.00	2	4,473	0.04%
2019/07/31	0	0.00	3	112.33	116.00	-3	4,434	-0.07%
2019/07/30	1	112.50	1	113.50	108.50	0	4,454	0.00%
2019/07/26	5	113.20	1	113.00	112.50	4	4,483	0.09%
2019/07/25	0	0.00	2	111.00	111.00	-2	4,420	-0.05%
2019/07/18	0	0.00	1	112.50	108.50	-1	4,515	-0.02%
2019/07/16	0	0.00	5	111.60	111.00	-5	4,675	-0.11%
2019/07/15	0	0.00	1	109.00	109.50	-1	4,692	-0.02%
2019/07/11	0	0.00	1	109.50	109.50	-1	5,055	-0.02%
2019/07/09	1	105.50	1	106.00	105.50	0	5,295	0.00%
2019/07/08	5	108.40	4	108.50	108.00	1	5,316	0.02%
2019/07/05	1	110.50	0	0.00	110.50	1	5,400	0.02%
2019/07/04	1	111.00	1	112.50	110.00	0	5,454	0.00%
2019/07/03	2	110.75	1	111.50	108.50	1	5,585	0.02%
2019/07/02	10	110.60	4	110.50	110.50	6	5,647	0.11%
2019/07/01	0	0.00	6	104.83	104.00	-6	5,436	-0.11%
2019/06/28	6	101.92	5	102.90	101.50	1	5,469	0.02%
2019/06/27	3	102.50	3	103.50	102.50	0	5,553	0.00%
2019/06/26	3	102.33	3	103.17	102.50	0	5,583	0.00%
2019/06/25	5	103.00	2	105.00	102.50	3	5,622	0.05%
2019/06/24	4	103.13	9	104.00	104.50	-5	5,653	-0.09%
2019/06/21	6	102.83	1	103.00	103.00	5	5,637	0.09%
2019/06/20	3	103.00	15	101.90	104.00	-12	5,660	-0.21%
2019/06/19	2	101.00	3	100.50	101.00	-1	5,717	-0.02%
2019/06/18	5	102.50	4	103.63	102.50	1	5,717	0.02%
2019/06/17	0	0.00	8	103.19	103.00	-8	5,767	-0.14%
2019/06/14	5	102.00	6	102.00	102.50	-1	6,003	-0.02%
2019/06/13	4	101.63	3	102.83	101.00	1	6,138	0.02%
2019/06/12	17	102.38	12	103.00	102.50	5	6,269	0.08%
2019/06/11	14	102.61	18	102.36	102.50	-4	6,327	-0.06%
2019/06/10	5	99.68	5	99.74	99.40	0	6,364	0.00%
2019/06/06	12	99.15	8	99.63	98.10	4	6,579	0.06%
2019/06/05	4	101.13	5	101.50	99.30	-1	6,965	-0.01%
2019/06/04	4	100.03	5	99.84	99.50	-1	7,446	-0.01%
2019/06/03	7	98.64	9	99.04	99.00	-2	7,636	-0.03%
2019/05/31	7	100.10	5	100.26	100.00	2	7,727	0.03%
2019/05/30	26	101.20	10	100.15	100.50	16	7,846	0.20%
2019/05/29	14	96.21	17	95.65	96.60	-3	7,667	-0.04%
2019/05/28	3	92.60	3	92.43	92.80	0	7,672	0.00%
2019/05/24	4	91.65	4	91.40	91.30	0	7,820	0.00%
2019/05/23	4	91.65	4	91.65	90.00	0	7,851	0.00%
2019/05/22	8	96.56	5	96.84	94.20	3	8,058	0.04%
2019/05/21	10	94.50	10	94.79	96.00	0	8,096	0.00%
2019/05/20	4	94.43	3	95.97	94.10	1	8,124	0.01%
2019/05/17	5	95.26	5	96.34	95.00	0	8,145	0.00%
2019/05/16	5	95.66	5	96.50	94.40	0	8,145	0.00%
2019/05/15	3	97.40	4	97.95	97.40	-1	8,158	-0.01%
2019/05/14	1	97.70	0	0.00	97.30	1	8,228	0.01%
2019/05/13	3	97.60	0	0.00	95.70	3	8,257	0.04%
2019/05/10	7	100.93	5	102.62	99.00	2	8,262	0.02%
2019/05/09	1	101.50	4	104.38	101.00	-3	8,387	-0.04%
2019/05/08	5	107.80	3	108.17	107.50	2	8,408	0.02%
2019/05/07	8	114.75	3	114.33	112.00	5	8,469	0.06%
2019/05/06	1	117.00	3	117.33	116.50	-2	8,308	-0.02%
2019/05/03	1	122.50	1	121.50	122.50	0	8,259	0.00%
2019/05/02	1	120.50	0	0.00	121.00	1	8,229	0.01%
2019/04/30	1	119.00	1	119.50	119.50	0	8,215	0.00%
2019/04/29	1	120.00	0	0.00	118.00	1	8,196	0.01%
2019/04/23	1	130.50	2	130.75	131.00	-1	8,119	-0.01%
2019/04/22	0	0.00	1	129.51	131.50	-1	8,109	-0.01%
2019/04/19	1	124.50	0	0.00	126.00	1	8,035	0.01%
2019/04/18	1	133.00	0	0.00	125.00	1	7,974	0.01%
2019/04/17	3	131.17	1	129.50	129.50	2	7,900	0.03%
2019/04/16	0	0.00	2	126.75	131.00	-2	7,798	-0.03%
2019/04/15	2	123.50	3	123.83	123.50	-1	7,596	-0.01%
2019/04/12	2	122.00	0	0.00	122.00	2	7,584	0.03%
2019/04/11	0	0.00	5	123.70	122.00	-5	7,591	-0.07%
2019/04/10	1	121.51	5	120.10	122.00	-4	7,474	-0.05%
2019/04/09	10	127.00	0	0.00	121.50	10	7,403	0.14%
2019/04/08	0	124.50	2	124.75	124.50	-2	7,185	-0.03%
2019/04/03	2	118.75	1	119.00	119.00	1	6,979	0.01%
2019/04/01	1	117.50	0	0.00	118.50	1	6,851	0.01%
2019/03/29	2	115.25	1	116.00	115.00	1	6,751	0.01%
2019/03/28	2	116.25	2	116.50	115.50	0	6,743	0.00%
2019/03/27	4	121.00	0	0.00	119.50	4	6,748	0.06%
2019/03/26	0	0.00	2	119.00	118.00	-2	6,753	-0.03%
2019/03/25	8	116.56	3	117.83	116.50	5	6,752	0.07%
2019/03/22	5	121.20	2	119.75	119.50	3	6,696	0.04%
2019/03/21	5	121.80	6	122.83	122.00	-1	6,628	-0.02%
2019/03/20	5	123.10	2	123.00	121.50	3	6,608	0.05%
2019/03/19	6	124.17	6	125.58	124.50	0	6,567	0.00%
2019/03/18	1	122.50	3	122.17	122.00	-2	6,326	-0.03%
2019/03/15	4	121.63	0	0.00	119.50	4	6,244	0.06%
2019/03/13	0	0.00	5	120.50	121.50	-5	6,204	-0.08%
2019/03/12	0	0.00	1	121.00	120.50	-1	6,147	-0.02%
2019/03/11	14	121.61	13	121.42	123.50	1	6,032	0.02%
2019/03/08	18	115.28	25	117.18	121.00	-7	5,917	-0.12%
2019/03/07	2	114.50	4	117.13	111.50	-2	5,946	-0.03%
2019/03/06	3	114.50	1	114.00	115.00	2	5,825	0.03%
2019/03/05	6	114.08	8	114.56	112.00	-2	5,821	-0.03%
2019/03/04	2	108.00	1	108.50	108.50	1	5,722	0.02%
2019/02/25	1	114.50	1	115.50	115.00	0	5,793	0.00%
2019/02/22	3	113.67	1	113.50	113.50	2	5,782	0.03%
2019/02/21	4	116.25	5	116.90	114.00	-1	5,915	-0.02%
2019/02/20	2	108.50	12	110.00	108.50	-10	5,700	-0.18%
2019/02/19	2	108.50	12	107.67	108.50	-10	5,692	-0.18%
2019/02/18	11	106.50	2	107.00	106.50	9	5,713	0.16%
2019/02/15	1	107.00	0	0.00	104.00	1	5,808	0.02%
2019/02/13	1	107.00	0	0.00	106.00	1	5,926	0.02%
2019/02/12	0	0.00	3	109.33	111.00	-3	5,899	-0.05%
2019/01/30	2	109.75	3	109.17	104.50	-1	5,926	-0.02%
2019/01/29	0	0.00	3	105.00	106.50	-3	5,859	-0.05%
2019/01/28	5	104.70	11	101.99	103.50	-6	5,776	-0.10%
2019/01/25	2	97.80	2	98.65	97.80	0	5,723	0.00%
2019/01/24	0	0.00	1	97.50	97.60	-1	5,816	-0.02%
2019/01/21	4	97.30	4	97.80	97.90	0	5,956	0.00%
2019/01/18	17	95.72	8	95.84	96.10	9	6,054	0.15%
2019/01/17	7	94.24	5	94.70	94.40	2	6,189	0.03%
2019/01/16	6	98.35	2	98.85	96.70	4	6,297	0.06%
2019/01/15	12	97.08	11	98.08	98.50	1	6,356	0.02%
2019/01/14	3	98.90	1	98.20	96.40	2	6,442	0.03%
2019/01/11	1	98.60	5	97.46	97.00	-4	6,424	-0.06%
2019/01/10	1	95.60	2	95.60	94.80	-1	6,384	-0.02%
2019/01/09	2	94.50	4.2	95.35	94.80	-2.2	6,452	-0.03%
2019/01/08	9.2	93.06	2	92.70	92.50	7.2	6,430	0.11%
2019/01/07	0	0.00	5	92.82	94.10	-5	6,434	-0.08%
2019/01/04	5	85.24	1	84.20	85.60	4	6,603	0.06%
2019/01/03	0	0.00	2	86.70	86.20	-2	6,593	-0.03%
2018/12/24	0	0.00	1	92.00	93.20	-1	7,331	-0.01%
2018/12/21	0	0.00	1	90.10	92.20	-1	7,541	-0.01%
2018/12/20	4	92.93	0	0.00	91.20	4	7,569	0.05%
2018/12/18	0	0.00	1	95.80	96.10	-1	7,724	-0.01%
2018/12/14	1	94.10	0	0.00	94.40	1	8,213	0.01%
2018/12/13	1	97.50	0	0.00	95.10	1	8,280	0.01%
2018/12/12	1	96.10	1	96.60	97.10	0	8,388	0.00%
2018/12/11	1	92.80	1	94.00	93.60	0	8,382	0.00%
2018/12/10	1	94.80	1	96.40	92.20	0	8,455	0.00%
2018/12/07	1	99.00	0	0.00	97.70	1	8,502	0.01%
2018/12/05	3	103.33	0	0.00	104.00	3	8,499	0.04%
2018/12/04	2	107.50	2	109.00	107.00	0	8,601	0.00%
2018/12/03	3	107.17	6	107.00	109.00	-3	8,778	-0.03%
2018/11/30	3	103.67	8	103.94	103.00	-5	8,841	-0.06%
2018/11/29	3	97.30	5	98.12	96.90	-2	8,481	-0.02%
2018/11/28	1	93.30	4	93.75	95.70	-3	8,784	-0.03%
2018/11/27	3	90.43	1	91.50	91.80	2	8,883	0.02%
2018/11/26	0	0.00	0.2	88.80	88.60	-0.2	9,111	0.00%
2018/11/23	1.2	89.87	0	0.00	89.70	1.2	9,063	0.01%
2018/11/22	2	94.75	2	92.95	91.40	0	9,103	0.00%
2018/11/21	2	93.20	0	0.00	93.80	2	9,148	0.02%
2018/11/20	2	91.65	1	93.30	93.60	1	9,154	0.01%
2018/11/19	1	92.10	3	92.97	93.30	-2	8,987	-0.02%
2018/11/16	0	0.00	1	92.20	90.20	-1	8,948	-0.01%
2018/11/15	1	90.90	1	91.20	91.70	0	8,968	0.00%
2018/11/14	5	92.46	3	93.70	90.20	2	8,919	0.02%
2018/11/13	2	90.00	2	90.50	92.80	0	8,820	0.00%
2018/11/12	4	95.70	11	95.07	94.60	-7	8,743	-0.08%
2018/11/09	2	97.85	2	98.20	98.80	0	8,698	0.00%
2018/11/08	13	101.11	10	100.50	98.20	3	8,690	0.03%
2018/11/07	22	102.00	22	102.48	103.00	0	8,657	0.00%
2018/11/06	30	103.07	32	103.47	100.00	-2	8,741	-0.02%
2018/11/05	1	100.50	2	99.90	101.00	-1	8,596	-0.01%
2018/11/02	33	102.41	28	102.80	103.50	5	8,613	0.06%
2018/11/01	16	106.22	10	106.75	106.50	6	8,549	0.07%
2018/10/31	5	103.00	7	101.41	102.50	-2	8,581	-0.02%
2018/10/30	0	0.00	1	96.60	96.50	-1	8,636	-0.01%
2018/10/29	1	95.20	1	96.50	96.00	0	8,682	0.00%
2018/10/26	8	94.18	15	92.83	93.60	-7	8,720	-0.08%
2018/10/25	6	96.47	5	97.12	94.40	1	8,792	0.01%
2018/10/24	11	109.77	10	110.75	104.00	1	8,961	0.01%
2018/10/23	2	114.50	0	0.00	112.00	2	8,839	0.02%
2018/10/22	12	116.71	15	116.80	118.00	-3	8,868	-0.03%
2018/10/19	6	108.83	6	108.42	112.00	0	8,768	0.00%
2018/10/18	1	112.00	1	115.00	111.00	0	8,738	0.00%
2018/10/17	2	113.00	1	114.50	111.50	1	8,765	0.01%
2018/10/16	3	114.50	0	0.00	111.50	3	8,813	0.03%
2018/10/15	25	114.00	28	109.45	114.00	-3	8,805	-0.03%
2018/10/12	1	106.00	6	107.92	110.50	-5	8,895	-0.06%
2018/10/11	1	105.00	0	0.00	105.00	1	8,925	0.01%
2018/10/09	15	118.40	1	118.00	116.50	14	9,021	0.16%
2018/10/08	1	128.50	1	130.50	129.00	0	8,845	0.00%
2018/10/05	2	131.25	1	131.00	127.00	1	8,806	0.01%
2018/10/04	2	132.25	2	134.00	134.00	0	8,756	0.00%
2018/10/03	1	131.50	1	130.50	132.00	0	8,749	0.00%
2018/10/02	3	136.00	5	136.10	134.00	-2	8,704	-0.02%
2018/10/01	0	0.00	2	133.00	135.50	-2	8,647	-0.02%
2018/09/28	4	129.00	3	130.50	129.00	1	8,659	0.01%
2018/09/27	2	127.25	1	128.00	126.50	1	8,729	0.01%
2018/09/26	4	131.13	2	132.00	128.00	2	8,715	0.02%
2018/09/25	1	125.50	2	128.00	129.00	-1	8,638	-0.01%
2018/09/21	4	127.38	5	128.70	129.00	-1	8,606	-0.01%
2018/09/20	3	124.83	4	123.63	123.50	-1	8,533	-0.01%
2018/09/19	2	131.75	1	135.00	131.50	1	8,224	0.01%
2018/09/18	21	137.02	19	135.11	131.50	2	8,197	0.02%
2018/09/17	10	140.75	10	141.00	140.50	0	8,120	0.00%
2018/09/14	0	0.00	2	139.00	143.00	-2	8,109	-0.02%
2018/09/12	2	140.50	0	0.00	140.00	2	8,028	0.02%
2018/09/11	1	140.50	0	0.00	142.50	1	8,086	0.01%
2018/09/10	3	145.00	1	148.50	139.00	2	8,060	0.02%
2018/09/07	2	150.00	1	147.00	146.50	1	7,916	0.01%
2018/09/06	3	151.83	0	0.00	151.50	3	7,744	0.04%
2018/09/05	3	168.33	1	166.00	168.00	2	7,470	0.03%
2018/09/04	3	160.00	3	166.00	166.50	0	7,414	0.00%
2018/09/03	3	172.17	2	173.50	171.50	1	7,120	0.01%
2018/08/31	3	193.83	6	191.33	190.50	-3	7,035	-0.04%
2018/08/27	0	0.00	1	195.50	198.00	-1	7,365	-0.01%
2018/08/22	0	0.00	2	195.25	193.50	-2	7,470	-0.03%
2018/08/16	1	189.50	0	0.00	190.00	1	7,759	0.01%
2018/08/15	0	0.00	2	190.50	190.00	-2	7,782	-0.03%
2018/08/13	2	185.25	0	0.00	188.00	2	7,858	0.03%
2018/08/10	0	0.00	1	202.50	200.00	-1	7,807	-0.01%
2018/08/09	0	0.00	1	198.50	203.50	-1	8,169	-0.01%
2018/08/08	0	0.00	1	203.00	201.00	-1	8,208	-0.01%
2018/08/07	2	205.50	0	0.00	202.50	2	8,391	0.02%
2018/08/06	1	211.50	2	214.50	211.00	-1	8,380	-0.01%
2018/08/02	1	206.50	0	0.00	206.00	1	8,545	0.01%
2018/08/01	0	0.00	1	213.00	212.00	-1	8,555	-0.01%
2018/07/31	0	0.00	2	211.00	207.50	-2	8,416	-0.02%
2018/07/30	1	198.50	1	199.00	199.00	0	8,201	0.00%
2018/07/27	1	200.00	1	199.50	200.00	0	8,282	0.00%
2018/07/25	1	197.00	0	0.00	198.00	1	8,355	0.01%
2018/07/24	2	195.00	1	196.50	196.50	1	8,395	0.01%
2018/07/20	1	203.50	0	0.00	202.50	1	8,554	0.01%
2018/07/19	22	205.39	20	207.13	203.00	2	8,715	0.02%
2018/07/18	3	199.17	3	203.00	204.00	0	8,977	0.00%
2018/07/17	0	0.00	2	196.75	195.00	-2	8,872	-0.02%
2018/07/16	0	0.00	1	193.50	193.50	-1	9,126	-0.01%
2018/07/13	0	0.00	1	186.00	189.00	-1	9,049	-0.01%
2018/07/12	2	177.00	5	178.50	182.50	-3	9,119	-0.03%
2018/07/11	0	0.00	2	173.75	172.00	-2	9,084	-0.02%
2018/07/06	2	171.75	0	0.00	175.00	2	9,166	0.02%
2018/07/05	3	177.67	0	0.00	172.50	3	9,139	0.03%
2018/07/04	0	0.00	1	189.00	187.50	-1	9,082	-0.01%
2018/07/03	3	186.33	0	0.00	185.00	3	9,072	0.03%
2018/07/02	0	0.00	1	198.00	191.50	-1	9,031	-0.01%
2018/06/29	1	194.00	3	195.83	198.00	-2	8,980	-0.02%
2018/06/28	1	193.00	0	0.00	192.50	1	8,912	0.01%
2018/06/27	2	195.00	0	0.00	194.50	2	8,931	0.02%
2018/06/26	1	188.50	0	0.00	189.00	1	8,882	0.01%
2018/06/25	1	197.00	2	196.75	194.50	-1	8,843	-0.01%
2018/06/22	2	193.75	0	0.00	194.00	2	8,887	0.02%
2018/06/21	3	199.67	0	0.00	199.00	3	8,896	0.03%
2018/06/20	2	205.75	3	212.00	206.00	-1	8,915	-0.01%
2018/06/19	1	216.50	1	211.00	210.00	0	8,930	0.00%
2018/06/14	1	216.00	0	0.00	214.00	1	8,991	0.01%
2018/06/12	0	0.00	3	210.67	210.00	-3	8,924	-0.03%
2018/06/11	3	219.50	0	0.00	218.00	3	8,957	0.03%
2018/06/08	2	224.00	2	223.00	219.00	0	8,926	0.00%
2018/06/07	1	220.00	2	221.75	221.50	-1	8,943	-0.01%
2018/06/06	3	210.33	8	212.06	218.00	-5	8,714	-0.06%
2018/06/05	1	199.00	0	0.00	198.50	1	8,385	0.01%
2018/06/04	1	200.50	2	200.00	200.00	-1	8,484	-0.01%
2018/06/01	0	0.00	1	195.00	195.00	-1	8,464	-0.01%
2018/05/31	0	0.00	0	192.50	191.50	0	8,511	0.00%
2018/05/30	0	197.50	0	0.00	196.00	0	8,484	0.00%
2018/05/29	0	0.00	1	205.00	199.00	-1	8,478	-0.01%
2018/05/24	1	191.50	1	194.50	195.50	0	8,425	0.00%
2018/05/23	1	194.00	2	191.50	191.50	-1	8,478	-0.01%
2018/05/22	5	196.40	16	196.75	195.50	-11	8,546	-0.13%
2018/05/21	5	198.00	4	198.88	196.50	1	8,659	0.01%
2018/05/18	1	193.50	2	192.00	192.00	-1	8,555	-0.01%
2018/05/17	3	198.50	4	198.13	196.00	-1	8,596	-0.01%
2018/05/16	1	182.50	21	185.93	187.00	-20	8,314	-0.24%
2018/05/15	20	189.55	16	189.41	186.00	4	8,327	0.05%
2018/05/14	1	186.00	7	188.29	185.50	-6	8,331	-0.07%
2018/05/11	25	183.60	2	183.50	182.50	23	8,330	0.28%
2018/05/10	11	181.41	15	180.67	180.00	-4	8,365	-0.05%
2018/05/09	1	171.50	2	173.00	175.00	-1	8,184	-0.01%
2018/05/07	1	169.00	1	171.50	171.00	0	8,486	0.00%
2018/05/04	2	166.50	1	167.50	168.00	1	8,737	0.01%
2018/05/03	2	172.25	0	0.00	170.00	2	8,727	0.02%
2018/04/30	2	177.50	0	0.00	179.50	2	8,945	0.02%
2018/04/27	1	175.00	0	0.00	175.00	1	9,164	0.01%
2018/04/26	8	184.06	1	181.48	176.50	7	9,324	0.08%
2018/04/25	9	184.72	5	183.70	184.50	4	9,226	0.04%
2018/04/24	6	179.75	8	179.82	186.00	-2	9,094	-0.02%
2018/04/20	8	176.00	18	177.03	177.00	-10	8,723	-0.11%
2018/04/19	3	165.67	5	164.50	165.50	-2	8,362	-0.02%
2018/04/18	6	163.92	3	163.33	164.00	3	8,374	0.04%
2018/04/17	1	175.00	2	170.75	169.00	-1	8,265	-0.01%
2018/04/16	0	0.00	1	176.00	175.50	-1	8,334	-0.01%
2018/04/13	3	173.83	4	175.38	173.50	-1	8,404	-0.01%
2018/04/12	5	166.90	8	166.63	167.00	-3	8,468	-0.04%
2018/04/11	2	167.50	0	0.00	165.50	2	8,560	0.02%
2018/04/10	10	174.70	4	175.00	170.00	6	8,480	0.07%
2018/04/09	2	174.75	11	174.32	173.00	-9	8,460	-0.11%
2018/04/03	3	176.17	0	0.00	175.00	3	8,465	0.04%
2018/04/02	0	0.00	1	180.00	179.50	-1	8,490	-0.01%
2018/03/30	6	181.00	1	183.00	180.00	5	8,644	0.06%
2018/03/29	0	0.00	5	178.00	176.50	-5	8,818	-0.06%
2018/03/28	3	177.50	2	177.50	177.50	1	8,834	0.01%
2018/03/27	1	179.00	2	179.00	179.00	-1	8,879	-0.01%
2018/03/23	2	173.50	0	0.00	172.00	2	9,038	0.02%
2018/03/22	9	184.22	2	188.00	180.00	7	9,144	0.08%
2018/03/21	0	0.00	1	185.00	184.00	-1	9,056	-0.01%
2018/03/20	2	181.00	0	0.00	180.00	2	8,976	0.02%
2018/03/19	0	0.00	3	183.83	181.00	-3	8,996	-0.03%
2018/03/16	4	184.00	4	183.50	181.50	0	9,030	0.00%
2018/03/15	8	182.63	7	183.29	182.50	1	9,081	0.01%
2018/03/14	2	178.50	0	0.00	179.00	2	9,056	0.02%
2018/03/13	10	182.10	16	180.22	182.50	-6	9,168	-0.07%
2018/03/12	1	178.00	7	178.29	178.00	-6	9,358	-0.06%
2018/03/09	2	172.00	0	0.00	172.00	2	9,318	0.02%
2018/03/08	0	0.00	6	174.83	175.00	-6	9,333	-0.06%
2018/03/07	3	167.17	1	168.00	165.50	2	9,347	0.02%
2018/03/06	13	170.81	10	172.85	169.00	3	9,398	0.03%
2018/03/05	1	178.50	0	0.00	173.00	1	9,451	0.01%
2018/03/02	2	173.00	0	0.00	176.50	2	9,541	0.02%
2018/03/01	1	176.00	0	0.00	177.50	1	9,597	0.01%
2018/02/27	2	180.75	2	182.75	178.50	0	9,680	0.00%
2018/02/26	5	178.40	3	180.33	177.50	2	9,634	0.02%
2018/02/23	2	182.25	3	183.17	177.50	-1	9,644	-0.01%
2018/02/22	5	179.20	1	182.00	177.00	4	9,731	0.04%
2018/02/21	0	0.00	5	173.60	179.00	-5	9,704	-0.05%
2018/02/12	2	164.00	0	0.00	163.00	2	9,741	0.02%
2018/02/09	2	161.75	1	159.50	166.50	1	9,775	0.01%
2018/02/08	2	169.75	0	0.00	169.00	2	9,733	0.02%
2018/02/07	3	177.00	1	181.00	172.00	2	9,799	0.02%
2018/02/06	10	174.30	0	0.00	171.50	10	9,958	0.10%
2018/02/05	3	190.00	0	0.00	190.00	3	9,950	0.03%
2018/02/02	2	203.50	0	0.00	202.00	2	10,153	0.02%
2018/02/01	3	213.00	1	215.50	210.50	2	10,531	0.02%
2018/01/31	1	215.50	1	216.00	217.00	0	10,678	0.00%
2018/01/30	1	220.00	3	217.50	214.00	-2	10,762	-0.02%
2018/01/29	1	212.50	2	212.50	218.00	-1	10,715	-0.01%
2018/01/26	2	203.00	1	205.00	204.00	1	10,589	0.01%
2018/01/25	7	206.50	5	206.10	202.50	2	10,655	0.02%
2018/01/24	3	197.33	5	201.10	204.00	-2	10,599	-0.02%
2018/01/23	2	201.50	5	201.00	197.50	-3	10,539	-0.03%
2018/01/22	1	184.00	4	190.88	195.00	-3	10,463	-0.03%
2018/01/19	6	187.17	2	187.50	184.50	4	10,350	0.04%
2018/01/18	0	0.00	4	194.38	190.00	-4	10,387	-0.04%
2018/01/17	1	194.50	2	197.50	193.50	-1	10,416	-0.01%
2018/01/16	2	200.75	1	201.00	200.00	1	10,480	0.01%
2018/01/12	4	194.63	0.1	196.00	194.50	3.9	10,864	0.04%
2018/01/11	1	192.00	0	0.00	193.00	1	11,020	0.01%
2018/01/10	3	197.83	0	0.00	192.00	3	11,461	0.03%
2018/01/09	3	201.17	2	201.50	200.00	1	11,546	0.01%
2018/01/08	0	0.00	2	208.00	207.00	-2	11,654	-0.02%
2018/01/05	0	0.00	1	207.00	201.50	-1	11,537	-0.01%
2018/01/03	0	0.00	1	204.00	201.00	-1	11,597	-0.01%