GIS-KY (6456)-富邦-民生券商分點個股進出

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
62.2
漲跌
▲0.5
漲幅
+0.81%
成交量
1,680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-民生券商分點個股進出

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-民生券商分點個股進出
富邦-民生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
2021/03/26	2.1	126.05	5	125.60	126.50	-2.9	3,788	-0.08%
2021/03/25	3.6	128.28	32	128.97	127.50	-28.4	3,772	-0.75%
2021/03/24	5	126.40	9	127.00	126.00	-4	3,731	-0.11%
2021/03/23	3.3	129.11	12	128.50	126.50	-8.7	3,721	-0.23%
2021/03/22	4	126.88	2	126.50	126.50	2	3,646	0.05%
2021/03/19	3	125.83	11	125.41	126.00	-8	3,650	-0.22%
2021/03/18	40	125.21	5	126.10	126.00	35	3,640	0.96%
2021/03/17	3	123.50	1	124.50	124.00	2	3,625	0.06%
2021/03/16	23	126.02	13.2	123.46	123.00	9.8	3,601	0.27%
2021/03/15	6.3	128.66	4	128.38	129.50	2.3	3,546	0.06%
2021/03/12	0.2	128.00	12	128.42	127.00	-11.8	3,554	-0.33%
2021/03/11	12.1	126.58	29	127.64	128.00	-16.9	3,526	-0.48%
2021/03/10	44	123.42	39	125.77	127.00	5	3,451	0.14%
2021/03/09	4	120.13	22.1	120.52	123.00	-18.1	3,259	-0.56%
2021/03/08	1	118.00	19	116.00	114.50	-18	3,061	-0.59%
2021/03/05	3	115.17	12	115.67	116.50	-9	3,109	-0.29%
2021/03/04	28	115.25	2	115.50	112.50	26	3,068	0.85%
2021/03/03	8	111.63	8	113.00	113.00	0	3,050	0.00%
2021/03/02	5	113.30	4	112.50	111.50	1	3,106	0.03%
2021/02/26	1	111.50	0	0.00	111.50	1	3,101	0.03%
2021/02/24	0	0.00	4	109.63	110.00	-4	3,104	-0.13%
2021/02/23	6	111.83	2	112.25	112.00	4	3,110	0.13%
2021/02/22	3	111.00	2	113.00	113.00	1	3,100	0.03%
2021/02/19	0	0.00	2	109.50	109.50	-2	3,087	-0.06%
2021/02/18	2	109.50	1	109.00	109.50	1	3,109	0.03%
2021/02/17	6.1	109.06	3	110.33	108.50	3.1	3,109	0.10%
2021/02/05	1	112.50	4	112.88	112.50	-3	3,114	-0.10%
2021/02/04	5	113.00	1	112.50	112.50	4	3,127	0.13%
2021/02/03	2	112.00	1	112.00	112.00	1	3,145	0.03%
2021/02/02	10	113.00	0	0.00	112.50	10	3,182	0.31%
2021/02/01	2	110.00	0	0.00	111.00	2	3,285	0.06%
2021/01/29	46	114.84	0	0.00	112.50	46	3,301	1.39%
2021/01/28	58	115.97	0	0.00	115.50	58	3,295	1.76%
2021/01/27	3	118.50	6	118.17	118.50	-3	3,314	-0.09%
2021/01/26	1	118.00	2	117.50	115.50	-1	3,302	-0.03%
2021/01/25	2	115.25	4	116.50	116.50	-2	3,325	-0.06%
2021/01/22	21	113.90	10	115.45	115.50	11	3,345	0.33%
2021/01/21	0	0.00	2	112.00	112.00	-2	3,336	-0.06%
2021/01/20	3	113.33	1	113.00	112.50	2	3,354	0.06%
2021/01/19	12	118.00	7	119.21	117.50	5	3,320	0.15%
2021/01/18	5	118.40	5	116.60	119.00	0	3,310	0.00%
2021/01/15	15	122.57	21	118.45	118.50	-6	3,295	-0.18%
2021/01/14	21	123.12	11	123.50	124.50	10	3,177	0.31%
2021/01/13	0	0.00	2	118.50	119.50	-2	3,025	-0.07%
2021/01/12	2	118.50	2	119.00	117.50	0	3,018	0.00%
2021/01/11	17	119.09	5.1	119.00	119.00	11.9	3,012	0.40%
2021/01/08	33	118.98	2	118.75	117.50	31	2,992	1.04%
2021/01/07	1	119.50	5	119.20	119.00	-4	2,966	-0.13%
2021/01/06	43	123.71	45	120.08	119.50	-2	2,952	-0.07%
2021/01/05	21	118.71	13	119.96	121.50	8	2,760	0.29%
2021/01/04	3	117.50	150	117.34	117.50	-147	2,677	-5.49%	大賣/鉅額交易
2020/12/30	6	114.92	2.5	114.60	114.50	3.5	2,644	0.13%
2020/12/29	2	115.00	0	0.00	114.00	2	2,654	0.08%
2020/12/25	0	0.00	7	114.00	114.00	-7	2,621	-0.27%
2020/12/24	1	113.50	2	113.75	113.00	-1	2,621	-0.04%
2020/12/23	10	111.25	0	0.00	112.00	10	2,620	0.38%
2020/12/22	12	112.25	12	113.17	111.00	0	2,664	0.00%
2020/12/21	46	111.36	0	0.00	111.50	46	2,716	1.69%
2020/12/18	0	0.00	1	111.00	111.00	-1	2,722	-0.04%
2020/12/15	6	109.17	4	109.38	109.00	2	2,757	0.07%
2020/12/14	1	112.00	3	112.67	112.00	-2	2,793	-0.07%
2020/12/11	3	112.00	5	112.50	112.50	-2	2,815	-0.07%
2020/12/10	38	114.68	3	115.00	114.00	35	2,877	1.22%
2020/12/09	77	116.60	8	116.50	116.50	69	2,928	2.36%
2020/12/08	4	118.38	2	117.50	117.50	2	2,883	0.07%
2020/12/07	4.5	117.78	69	118.38	118.50	-64.5	2,859	-2.26%
2020/12/04	10	115.50	0	0.00	115.50	10	2,824	0.35%
2020/12/03	28	117.43	2	117.00	116.50	26	2,823	0.92%
2020/12/02	12	118.38	33	118.67	118.50	-21	2,858	-0.73%
2020/12/01	57	117.40	28	117.45	118.00	29	2,921	0.99%
2020/11/30	16	114.09	1	115.00	113.50	15	2,918	0.51%
2020/11/27	2	115.25	11	115.64	116.00	-9	3,064	-0.29%
2020/11/26	11	114.23	4	113.63	115.00	7	3,599	0.19%
2020/11/25	1	112.00	0	0.00	110.50	1	3,624	0.03%
2020/11/24	2	111.25	3	111.50	111.50	-1	3,761	-0.03%
2020/11/23	1	111.50	0	0.00	111.00	1	3,819	0.03%
2020/11/20	3	110.83	4	110.88	110.00	-1	3,816	-0.03%
2020/11/19	3	109.33	0	0.00	109.50	3	3,830	0.08%
2020/11/18	3	110.17	1	110.50	110.00	2	3,880	0.05%
2020/11/17	3	110.67	1	111.50	110.00	2	3,976	0.05%
2020/11/16	5	109.30	2	109.25	109.50	3	4,141	0.07%
2020/11/13	4	107.25	0	0.00	108.00	4	4,365	0.09%
2020/11/12	3	110.83	1	112.50	109.50	2	4,444	0.05%
2020/11/11	1	111.00	1	110.50	111.00	0	4,484	0.00%
2020/11/09	12	111.25	1	110.50	111.00	11	4,731	0.23%
2020/11/05	0	0.00	1	117.00	117.00	-1	4,779	-0.02%
2020/11/04	2	116.00	7	117.43	117.00	-5	4,942	-0.10%
2020/11/03	2	115.75	4	114.88	115.00	-2	5,394	-0.04%
2020/11/02	2	110.00	0	0.00	110.50	2	5,623	0.04%
2020/10/30	10	114.05	0	0.00	113.50	10	5,708	0.18%
2020/10/29	1	117.50	1	113.00	117.50	0	5,778	0.00%
2020/10/28	4	116.38	2	117.50	116.50	2	5,863	0.03%
2020/10/27	6	119.50	6	119.42	119.50	0	6,171	0.00%
2020/10/23	6	122.00	0	0.00	122.00	6	6,388	0.09%
2020/10/22	0	0.00	2	121.50	122.00	-2	6,686	-0.03%
2020/10/21	2	124.50	1	124.00	124.50	1	6,929	0.01%
2020/10/20	0	0.00	2	123.00	123.50	-2	7,316	-0.03%
2020/10/16	0	0.00	1	120.50	121.00	-1	8,560	-0.01%
2020/10/15	0	0.00	4	122.38	121.50	-4	9,069	-0.04%
2020/10/14	2	122.50	1	123.50	122.50	1	9,184	0.01%
2020/10/13	1	121.00	1	121.50	122.00	0	9,417	0.00%
2020/10/12	7	122.29	1	122.50	122.50	6	9,860	0.06%
2020/10/07	1	128.00	2	128.50	127.50	-1	10,055	-0.01%
2020/10/06	7	127.00	6	128.50	127.50	1	10,192	0.01%
2020/10/05	1	124.00	1	124.50	125.50	0	10,237	0.00%
2020/09/30	1	123.50	0	0.00	124.50	1	10,312	0.01%
2020/09/29	3	125.00	0	0.00	125.00	3	10,374	0.03%
2020/09/25	2	122.25	1	124.50	122.00	1	10,639	0.01%
2020/09/24	7	124.64	2	123.75	122.50	5	10,775	0.05%
2020/09/23	2	130.25	1	130.00	128.50	1	10,755	0.01%
2020/09/22	1	129.00	2	129.25	129.50	-1	10,872	-0.01%
2020/09/21	4	132.38	2	132.75	130.50	2	10,890	0.02%
2020/09/17	1	134.50	5	136.40	134.00	-4	10,952	-0.04%
2020/09/16	1	134.00	1	134.50	134.50	0	10,910	0.00%
2020/09/15	7	135.21	2	135.75	134.00	5	10,929	0.05%
2020/09/14	7	128.21	8	128.63	131.50	-1	10,917	-0.01%
2020/09/11	1	129.50	2	129.00	129.50	-1	10,981	-0.01%
2020/09/10	1	132.50	2	131.50	130.50	-1	11,090	-0.01%
2020/09/09	3	128.00	4	130.50	131.50	-1	11,193	-0.01%
2020/09/08	0	0.00	3	130.67	130.00	-3	11,225	-0.03%
2020/09/07	1	133.50	0	0.00	131.50	1	11,287	0.01%
2020/09/04	3	128.67	8	132.38	135.00	-5	11,405	-0.04%
2020/09/03	8	132.88	4	132.38	131.50	4	11,350	0.04%
2020/09/02	15	134.83	10	135.15	134.00	5	11,328	0.04%
2020/09/01	33	134.67	50	137.49	137.50	-17	11,275	-0.15%
2020/08/31	1	128.00	14	129.00	130.00	-13	10,796	-0.12%
2020/08/28	0	0.00	14	129.71	131.50	-14	10,889	-0.13%
2020/08/27	1	125.00	2	125.75	126.00	-1	10,962	-0.01%
2020/08/26	1	125.50	0	0.00	124.50	1	11,319	0.01%
2020/08/25	4	123.25	10	125.00	126.00	-6	11,620	-0.05%
2020/08/24	0	0.00	11	122.00	122.50	-11	11,772	-0.09%
2020/08/21	14	118.75	6	120.83	121.50	8	11,874	0.07%
2020/08/20	11	118.05	8	117.38	116.00	3	11,894	0.03%
2020/08/19	18	124.47	15	124.87	122.50	3	11,893	0.03%
2020/08/18	7	130.79	1	130.50	129.00	6	12,032	0.05%
2020/08/17	2	135.50	9	134.50	134.50	-7	12,393	-0.06%
2020/08/14	11	136.50	10	135.60	135.00	1	12,593	0.01%
2020/08/13	3	135.17	15	134.63	133.50	-12	12,455	-0.10%
2020/08/12	7	132.29	23	132.43	132.50	-16	12,325	-0.13%
2020/08/11	5	131.80	5	131.20	131.50	0	12,285	0.00%
2020/08/10	6	131.33	15	132.20	132.00	-9	12,368	-0.07%
2020/08/07	69	134.98	52	134.37	129.50	17	12,267	0.14%
2020/08/06	8	130.31	19	130.58	133.50	-11	11,784	-0.09%
2020/08/05	3	135.50	14	136.21	136.00	-11	11,551	-0.10%
2020/08/04	8	132.44	4	133.63	135.50	4	11,474	0.03%
2020/08/03	23	134.91	13	134.62	133.50	10	11,398	0.09%
2020/07/31	34	136.97	30	136.75	137.50	4	11,367	0.04%
2020/07/30	8	130.75	2	131.25	132.00	6	11,039	0.05%
2020/07/29	18	131.28	4	130.50	131.00	14	10,973	0.13%
2020/07/28	59	133.11	32	132.39	128.50	27	10,858	0.25%
2020/07/27	26.1	136.40	22	135.32	134.50	4.1	10,603	0.04%
2020/07/24	29	138.62	42	137.81	134.00	-13	10,429	-0.12%
2020/07/23	32	138.41	43	138.15	139.50	-11	10,057	-0.11%
2020/07/22	99	135.47	59	136.99	136.50	40	9,822	0.41%
2020/07/21	15	125.37	50	126.68	130.00	-35	8,920	-0.39%
2020/07/20	12	119.04	5	119.10	118.50	7	8,419	0.08%
2020/07/17	5	121.50	30	121.37	118.00	-25	8,331	-0.30%
2020/07/16	26	119.92	33	120.02	122.00	-7	8,114	-0.09%
2020/07/15	59	114.59	76	116.08	115.50	-17	7,685	-0.22%
2020/07/14	25	113.88	55	113.33	112.50	-30	7,591	-0.40%
2020/07/13	8	116.81	9	117.72	117.50	-1	7,548	-0.01%
2020/07/10	7	112.50	9	113.17	111.50	-2	7,434	-0.03%
2020/07/09	3	115.83	2	115.25	115.00	1	7,393	0.01%
2020/07/08	4	115.88	10	116.90	116.50	-6	7,346	-0.08%
2020/07/07	15	117.63	16	116.00	115.00	-1	7,287	-0.01%
2020/07/06	18	120.94	9	120.83	119.50	9	7,182	0.13%
2020/07/03	6	117.83	14	120.68	120.00	-8	7,072	-0.11%
2020/07/02	12	115.42	9	115.56	115.50	3	6,943	0.04%
2020/07/01	17	116.35	23	115.93	116.00	-6	6,917	-0.09%
2020/06/30	2	111.75	0	0.00	112.50	2	6,796	0.03%
2020/06/29	3	110.17	0	0.00	110.00	3	6,779	0.04%
2020/06/24	5	111.10	17	111.91	112.00	-12	6,751	-0.18%
2020/06/23	0	0.00	2	109.50	109.50	-2	6,751	-0.03%
2020/06/22	1	110.00	5	109.00	110.50	-4	6,764	-0.06%
2020/06/19	6	111.75	4	111.88	111.00	2	6,750	0.03%
2020/06/18	60	112.53	8	112.56	114.00	52	6,698	0.78%
2020/06/17	4	109.13	11	108.73	108.50	-7	6,578	-0.11%
2020/06/16	8	110.75	14	111.57	111.00	-6	6,491	-0.09%
2020/06/15	1	114.50	18	112.44	111.50	-17	6,449	-0.26%
2020/06/12	9	111.56	12	109.88	112.00	-3	6,411	-0.05%
2020/06/11	19	114.39	37	115.72	113.00	-18	6,364	-0.28%
2020/06/10	3	119.83	6	120.17	119.50	-3	6,260	-0.05%
2020/06/09	10	120.85	8	121.69	121.50	2	6,260	0.03%
2020/06/08	8	122.44	3	123.33	121.00	5	6,264	0.08%
2020/06/05	1	121.50	12	121.38	121.50	-11	6,155	-0.18%
2020/06/04	21	120.62	5	121.30	120.50	16	6,077	0.26%
2020/06/03	4	122.50	27	122.98	124.50	-23	5,954	-0.39%
2020/06/02	24	120.33	76	120.11	123.00	-52	5,747	-0.90%
2020/06/01	21	117.52	27	116.78	116.00	-6	5,326	-0.11%
2020/05/29	12	113.04	29	113.78	113.50	-17	5,002	-0.34%
2020/05/28	9	112.33	26	109.12	109.00	-17	4,810	-0.35%
2020/05/27	27	112.22	24	113.79	112.00	3	4,665	0.06%
2020/05/26	12	114.42	56	114.07	114.00	-44	4,554	-0.97%
2020/05/25	7	114.71	55	114.51	116.50	-48	4,357	-1.10%
2020/05/22	30	109.10	32	109.22	107.50	-2	3,983	-0.05%
2020/05/21	31	104.47	35	103.84	104.50	-4	3,506	-0.11%
2020/05/20	2	94.95	0	0.00	95.10	2	3,249	0.06%
2020/05/19	0	0.00	3	95.10	94.90	-3	3,248	-0.09%
2020/05/18	3	96.47	2	95.05	94.60	1	3,298	0.03%
2020/05/15	29	97.78	63	96.24	97.80	-34	3,285	-1.03%
2020/05/14	56	99.52	2	99.40	102.00	54	3,105	1.74%
2020/05/13	0	0.00	1	99.00	99.00	-1	3,034	-0.03%
2020/05/12	3	98.17	6	98.60	98.80	-3	3,018	-0.10%
2020/05/11	8	98.98	11	99.94	99.00	-3	3,002	-0.10%
2020/05/08	11	97.96	3	97.13	97.30	8	2,944	0.27%
2020/05/07	1	93.30	5	93.46	95.80	-4	2,923	-0.14%
2020/05/06	2	95.60	2	95.35	94.30	0	2,866	0.00%
2020/05/05	2	95.25	7	95.26	95.50	-5	2,860	-0.17%
2020/05/04	3	93.43	2	96.00	95.80	1	2,839	0.04%
2020/04/30	12	96.04	6	95.77	95.60	6	2,816	0.21%
2020/04/29	3	94.77	7	94.14	95.20	-4	2,813	-0.14%
2020/04/28	3	92.13	3	92.17	91.90	0	2,749	0.00%
2020/04/27	28	93.33	6	93.32	92.90	22	2,796	0.79%
2020/04/24	5	89.56	6	89.52	90.30	-1	2,685	-0.04%
2020/04/23	1	88.40	3	88.40	88.40	-2	2,680	-0.07%
2020/04/22	3	85.93	2	88.15	88.20	1	2,666	0.04%
2020/04/21	10	86.68	4	85.80	85.80	6	2,634	0.23%
2020/04/20	2	87.75	7	88.46	89.20	-5	2,606	-0.19%
2020/04/17	3	88.23	2	89.70	87.40	1	2,588	0.04%
2020/04/16	3	86.60	1	86.30	87.30	2	2,506	0.08%
2020/04/15	0	0.00	15	85.61	85.50	-15	2,469	-0.61%
2020/04/14	2	84.55	5	84.92	85.30	-3	2,460	-0.12%
2020/04/10	10	83.10	4	83.00	83.00	6	2,489	0.24%
2020/04/09	1	84.70	11	85.65	83.10	-10	2,533	-0.39%
2020/04/08	5	84.10	2	85.30	85.20	3	2,553	0.12%
2020/04/07	6	83.88	15	83.91	84.20	-9	2,538	-0.35%
2020/04/06	2	79.50	1	80.00	80.00	1	2,505	0.04%
2020/04/01	1	79.40	1	78.90	80.30	0	2,512	0.00%
2020/03/31	0	0.00	1	79.00	79.40	-1	2,615	-0.04%
2020/03/30	1	76.30	2	77.80	78.50	-1	2,623	-0.04%
2020/03/27	4	79.50	2	80.00	78.30	2	2,614	0.08%
2020/03/26	2	77.80	2	76.55	78.30	0	2,580	0.00%
2020/03/25	1	76.90	2	77.15	76.20	-1	2,556	-0.04%
2020/03/24	2	73.25	1	72.90	73.30	1	2,532	0.04%
2020/03/20	3	69.70	4	68.78	69.70	-1	2,545	-0.04%
2020/03/19	8	65.49	2	65.85	63.40	6	2,557	0.23%
2020/03/18	1	73.00	0	0.00	70.40	1	2,483	0.04%
2020/03/17	2	73.70	5	74.20	72.60	-3	2,468	-0.12%
2020/03/16	1	76.10	5	77.30	73.80	-4	2,427	-0.16%
2020/03/13	6	72.20	4	72.35	73.60	2	2,353	0.08%
2020/03/12	6	80.65	1	85.40	79.90	5	2,294	0.22%
2020/03/11	2	89.60	1	88.80	88.60	1	2,257	0.04%
2020/03/10	1	87.70	2	89.00	89.90	-1	2,313	-0.04%
2020/03/09	5	91.26	0	0.00	89.10	5	2,476	0.20%
2020/03/06	2	96.35	1	96.90	95.90	1	2,480	0.04%
2020/03/04	1	98.60	2	98.35	97.80	-1	2,543	-0.04%
2020/03/03	2	99.80	2	99.50	99.10	0	2,584	0.00%
2020/03/02	6	98.10	0	0.00	97.90	6	2,576	0.23%
2020/02/27	2	100.60	4	99.83	98.20	-2	2,568	-0.08%
2020/02/26	0	0.00	4	101.75	102.00	-4	2,558	-0.16%
2020/02/25	1	102.50	0	0.00	103.00	1	2,563	0.04%
2020/02/24	1	101.00	0	0.00	101.50	1	2,575	0.04%
2020/02/21	0	0.00	2	103.50	103.50	-2	2,588	-0.08%
2020/02/20	2	103.50	2	103.00	103.00	0	2,607	0.00%
2020/02/19	4	104.00	1	105.00	103.50	3	2,687	0.11%
2020/02/18	1	102.50	0	0.00	103.00	1	2,677	0.04%
2020/02/17	1	101.50	0	0.00	101.50	1	2,705	0.04%
2020/02/14	0	0.00	2	101.50	101.50	-2	2,749	-0.07%
2020/02/13	5	102.00	6	100.75	100.50	-1	2,869	-0.03%
2020/02/12	2	100.75	1	101.00	101.50	1	2,945	0.03%
2020/02/11	5	98.76	0	0.00	98.80	5	3,013	0.17%
2020/02/10	6	96.88	0	0.00	96.10	6	3,287	0.18%
2020/02/07	4	99.45	5	99.30	97.50	-1	3,404	-0.03%
2020/02/06	1	100.50	2	100.50	100.50	-1	3,455	-0.03%
2020/02/05	3	101.17	1	100.50	100.00	2	3,669	0.05%
2020/02/04	2	102.50	0	0.00	102.00	2	3,755	0.05%
2020/02/03	3	97.90	4	95.33	99.20	-1	3,785	-0.03%
2020/01/31	2	101.00	0	0.00	101.00	2	3,780	0.05%
2020/01/30	4	100.80	12	100.13	101.00	-8	3,927	-0.20%
2020/01/20	3	110.50	4	110.00	110.50	-1	3,904	-0.03%
2020/01/16	0	0.00	2	110.00	110.00	-2	3,947	-0.05%
2020/01/15	0	0.00	5	109.50	109.50	-5	3,989	-0.13%
2020/01/14	1	110.00	2	109.75	110.00	-1	4,072	-0.02%
2020/01/13	7	107.43	5	109.00	108.50	2	4,115	0.05%
2020/01/08	1	105.00	0	0.00	105.00	1	4,297	0.02%
2020/01/07	0	0.00	5	106.90	107.00	-5	4,565	-0.11%
2020/01/06	1	111.00	1	110.50	109.00	0	4,585	0.00%
2020/01/03	13	113.08	0	0.00	112.50	13	4,574	0.28%
2020/01/02	1	115.00	0	0.00	114.00	1	4,556	0.02%
2019/12/31	0	0.00	5	112.00	113.00	-5	4,549	-0.11%
2019/12/30	0	0.00	5	112.70	112.00	-5	4,654	-0.11%
2019/12/27	2	112.75	2	113.50	113.50	0	4,644	0.00%
2019/12/26	6	114.00	17	113.21	113.00	-11	4,617	-0.24%
2019/12/25	1	110.50	0	0.00	111.00	1	4,522	0.02%
2019/12/24	0	0.00	4	108.88	108.50	-4	4,542	-0.09%
2019/12/20	3	111.33	0	0.00	111.50	3	4,551	0.07%
2019/12/19	0	0.00	3	111.00	111.00	-3	4,548	-0.07%
2019/12/18	10	110.00	1	110.00	110.50	9	4,552	0.20%
2019/12/17	5	110.90	22	111.27	110.00	-17	4,641	-0.37%
2019/12/16	0	0.00	3	109.50	109.50	-3	4,607	-0.07%
2019/12/13	1	107.50	13	107.35	107.00	-12	4,581	-0.26%
2019/12/12	1	109.00	4	108.38	108.00	-3	4,586	-0.07%
2019/12/11	1	108.00	5	108.30	108.50	-4	4,576	-0.09%
2019/12/10	0	0.00	1	108.00	108.00	-1	4,598	-0.02%
2019/12/09	6	107.42	9	107.00	106.50	-3	4,602	-0.07%
2019/12/06	1	108.50	4	108.25	107.50	-3	4,598	-0.07%
2019/12/05	5	107.80	4	108.00	108.00	1	4,577	0.02%
2019/12/04	15	108.07	26	107.73	105.50	-11	4,551	-0.24%
2019/12/03	6	106.42	12	107.00	106.50	-6	4,388	-0.14%
2019/12/02	15	104.00	18	106.97	108.50	-3	4,339	-0.07%
2019/11/29	2	104.50	2	104.00	105.50	0	4,296	0.00%
2019/11/28	2	104.75	0	0.00	104.50	2	4,313	0.05%
2019/11/27	1	103.50	0	0.00	103.50	1	4,355	0.02%
2019/11/26	2	103.25	3	103.00	103.00	-1	4,669	-0.02%
2019/11/25	1	103.00	10	102.95	103.00	-9	4,724	-0.19%
2019/11/21	1.1	100.60	0	0.00	101.50	1.1	4,814	0.02%
2019/11/20	1.1	101.07	3.1	101.21	101.50	-2.1	4,856	-0.04%
2019/11/19	2.1	102.52	4	102.00	102.00	-1.9	4,897	-0.04%
2019/11/18	62	101.45	2	101.75	101.00	60	4,930	1.22%
2019/11/15	1	104.00	4	102.63	104.00	-3	4,943	-0.06%
2019/11/14	13	99.58	5	99.40	99.30	8	4,983	0.16%
2019/11/13	7	101.00	1	101.50	100.50	6	5,019	0.12%
2019/11/12	3	100.47	7	99.79	103.50	-4	5,072	-0.08%
2019/11/11	9	102.72	2	102.50	101.00	7	5,122	0.14%
2019/11/08	8	104.94	0	0.00	105.50	8	5,198	0.15%
2019/11/07	25	107.60	30	106.85	106.50	-5	5,292	-0.09%
2019/11/06	49	115.12	19	116.11	114.50	30	5,073	0.59%
2019/11/05	13	118.85	14	118.64	118.50	-1	5,066	-0.02%
2019/11/04	31.1	120.50	37	119.81	119.00	-5.9	5,250	-0.11%
2019/11/01	4	116.63	17	116.94	117.50	-13	5,159	-0.25%
2019/10/31	4	114.75	5	114.80	114.50	-1	5,222	-0.02%
2019/10/30	3	115.33	12	115.71	115.50	-9	5,380	-0.17%
2019/10/29	9	115.78	22	116.89	114.50	-13	5,524	-0.24%
2019/10/28	1	114.50	12	115.00	114.00	-11	5,422	-0.20%
2019/10/25	6	114.17	0	0.00	113.50	6	5,410	0.11%
2019/10/24	2	115.00	4	114.13	115.00	-2	5,457	-0.04%
2019/10/23	24	114.38	17	112.82	112.50	7	5,474	0.13%
2019/10/22	13	115.69	1	117.00	114.00	12	5,482	0.22%
2019/10/21	1	112.50	2	113.00	114.00	-1	5,434	-0.02%
2019/10/18	1	113.50	5	114.00	114.50	-4	5,426	-0.07%
2019/10/17	8	113.00	0	0.00	114.00	8	5,422	0.15%
2019/10/16	14	114.93	3	113.67	112.50	11	5,468	0.20%
2019/10/15	11	113.77	12	114.38	115.50	-1	5,395	-0.02%
2019/10/14	6	109.83	6	110.08	109.50	0	5,187	0.00%
2019/10/09	0	0.00	2	106.25	107.00	-2	5,140	-0.04%
2019/10/08	3	107.00	4	107.25	106.50	-1	5,135	-0.02%
2019/10/07	18	110.67	0	0.00	108.50	18	5,158	0.35%
2019/10/04	1	110.50	9	110.33	110.50	-8	5,126	-0.16%
2019/10/02	1	106.00	2.1	106.05	106.50	-1.1	5,069	-0.02%
2019/10/01	7	105.29	2	105.00	106.00	5	5,084	0.10%
2019/09/27	13	106.15	13	105.96	104.50	0	5,162	0.00%
2019/09/26	0	0.00	1	110.00	108.00	-1	5,268	-0.02%
2019/09/25	0	0.00	2	108.00	108.50	-2	5,527	-0.04%
2019/09/20	16	110.53	7	110.14	110.00	9	5,569	0.16%
2019/09/19	0	0.00	4	108.00	107.50	-4	5,471	-0.07%
2019/09/18	0	0.00	3	108.50	108.00	-3	5,468	-0.05%
2019/09/17	0	0.00	4	107.88	108.00	-4	5,495	-0.07%
2019/09/16	0	0.00	5	107.00	107.00	-5	5,517	-0.09%
2019/09/12	9	107.83	1	108.00	107.50	8	5,548	0.14%
2019/09/11	1	107.00	6	107.00	107.00	-5	5,573	-0.09%
2019/09/10	2	106.00	1	106.50	107.00	1	5,597	0.02%
2019/09/09	1	106.50	1	106.50	106.50	0	5,605	0.00%
2019/09/06	15	106.67	12	106.63	106.00	3	5,599	0.05%
2019/09/05	3	105.50	1	106.50	105.50	2	5,584	0.04%
2019/09/04	11	105.00	5	105.00	105.00	6	5,594	0.11%
2019/09/03	1	104.50	3	104.83	104.50	-2	5,692	-0.04%
2019/09/02	4	104.63	1	105.00	105.50	3	5,694	0.05%
2019/08/30	11	103.55	18	102.89	103.00	-7	5,693	-0.12%
2019/08/29	41	103.29	31	104.58	102.00	10	5,648	0.18%
2019/08/28	25	111.66	3	110.50	111.00	22	5,357	0.41%
2019/08/27	3	113.33	1	114.00	113.00	2	5,333	0.04%
2019/08/26	11	112.41	3	112.17	111.50	8	5,369	0.15%
2019/08/23	6	115.67	14	114.82	115.50	-8	5,506	-0.15%
2019/08/22	6	115.67	5	117.20	115.00	1	5,504	0.02%
2019/08/21	3	116.50	2	116.75	117.00	1	5,455	0.02%
2019/08/20	8	116.06	9	116.22	115.00	-1	5,406	-0.02%
2019/08/19	6	116.83	10	117.25	117.50	-4	5,331	-0.08%
2019/08/16	9	115.83	6	116.67	115.50	3	5,295	0.06%
2019/08/15	6	115.25	17	114.91	116.50	-11	5,240	-0.21%
2019/08/14	19	116.21	31	116.32	115.50	-12	5,166	-0.23%
2019/08/13	20	113.10	10	113.85	113.00	10	5,005	0.20%
2019/08/12	33	112.27	17	111.71	112.50	16	4,893	0.33%
2019/08/08	3	108.00	3.4	108.40	108.50	-0.4	4,765	-0.01%
2019/08/07	7	107.14	11	108.18	105.50	-4	4,739	-0.08%
2019/08/06	50	107.27	27	107.67	108.00	23	4,698	0.49%
2019/08/05	3.4	108.01	12	109.75	110.50	-8.7	4,505	-0.19%
2019/08/02	25	107.96	5	107.30	107.00	20	4,501	0.44%
2019/08/01	15	115.63	22	116.43	114.00	-7	4,473	-0.16%
2019/07/31	30	114.72	38	113.17	116.00	-8	4,434	-0.18%
2019/07/30	8	109.63	0	0.00	108.50	8	4,454	0.18%
2019/07/29	4	112.13	7	112.21	112.00	-3	4,464	-0.07%
2019/07/26	5	112.50	3	112.83	112.50	2	4,483	0.04%
2019/07/25	6	110.50	6	111.00	111.00	0	4,420	0.00%
2019/07/24	2	108.50	2	110.00	110.50	0	4,417	0.00%
2019/07/23	10	107.15	0	0.00	107.00	10	4,453	0.22%
2019/07/22	3	105.83	4	107.50	105.50	-1	4,471	-0.02%
2019/07/19	1	108.50	0	0.00	107.50	1	4,466	0.02%
2019/07/18	10	111.15	6	111.83	108.50	4	4,515	0.09%
2019/07/17	4	111.13	5	112.00	112.00	-1	4,528	-0.02%
2019/07/16	13	111.23	16	111.06	111.00	-3	4,675	-0.06%
2019/07/15	0	0.00	5	108.60	109.50	-5	4,692	-0.11%
2019/07/12	10	108.85	8	108.06	107.50	2	4,868	0.04%
2019/07/11	1	109.00	0	0.00	109.50	1	5,055	0.02%
2019/07/10	2	106.25	0	0.00	107.00	2	5,249	0.04%
2019/07/09	3	106.17	12	106.33	105.50	-9	5,295	-0.17%
2019/07/08	9	108.56	10	109.15	108.00	-1	5,316	-0.02%
2019/07/05	12	110.25	2	109.75	110.50	10	5,400	0.19%
2019/07/04	2	112.50	4	111.13	110.00	-2	5,454	-0.04%
2019/07/03	14.1	109.39	10	110.70	108.50	4.1	5,585	0.07%
2019/07/02	22	109.00	42	108.92	110.50	-20	5,647	-0.35%
2019/07/01	17	104.18	13	104.23	104.00	4	5,436	0.07%
2019/06/28	1	101.50	0	0.00	101.50	1	5,469	0.02%
2019/06/27	1	103.00	0	0.00	102.50	1	5,553	0.02%
2019/06/26	1	103.00	0	0.00	102.50	1	5,583	0.02%
2019/06/25	1	105.00	5	103.50	102.50	-4	5,622	-0.07%
2019/06/24	4	103.75	5	105.50	104.50	-1	5,653	-0.02%
2019/06/21	5	103.80	8	103.13	103.00	-3	5,637	-0.05%
2019/06/20	1	103.00	8	102.94	104.00	-7	5,660	-0.12%
2019/06/19	5	100.30	5	100.90	101.00	0	5,717	0.00%
2019/06/18	2	102.50	5	104.10	102.50	-3	5,717	-0.05%
2019/06/17	1	103.00	1	103.00	103.00	0	5,767	0.00%
2019/06/14	2	101.75	15	102.23	102.50	-13	6,003	-0.22%
2019/06/13	4	101.88	7	102.07	101.00	-3	6,138	-0.05%
2019/06/12	6	103.08	34	101.79	102.50	-28	6,269	-0.45%
2019/06/11	4	102.75	5	103.50	102.50	-1	6,327	-0.02%
2019/06/10	0	0.00	4	99.78	99.40	-4	6,364	-0.06%
2019/06/06	2	98.15	1	98.60	98.10	1	6,579	0.02%
2019/06/05	3	100.83	3	100.07	99.30	0	6,965	0.00%
2019/06/04	7	100.04	1	99.50	99.50	6	7,446	0.08%
2019/06/03	3	98.63	10	98.84	99.00	-7	7,636	-0.09%
2019/05/31	12	99.95	8	100.25	100.00	4	7,727	0.05%
2019/05/30	13.1	100.47	22	100.25	100.50	-9	7,846	-0.11%
2019/05/29	9	94.61	6	95.60	96.60	3	7,667	0.04%
2019/05/28	9	92.89	3	92.47	92.80	6	7,672	0.08%
2019/05/27	4	92.23	4	91.50	92.60	0	7,758	0.00%
2019/05/24	5	91.34	8	91.59	91.30	-3	7,820	-0.04%
2019/05/23	15	90.65	9	90.82	90.00	6	7,851	0.08%
2019/05/22	4	96.13	2	96.50	94.20	2	8,058	0.02%
2019/05/17	6	95.25	13	96.09	95.00	-7	8,145	-0.09%
2019/05/16	23	96.48	18	95.69	94.40	5	8,145	0.06%
2019/05/15	7	97.93	2	98.10	97.40	5	8,158	0.06%
2019/05/14	10	94.40	6	97.37	97.30	4	8,228	0.05%
2019/05/13	11	98.16	7	97.11	95.70	4	8,257	0.05%
2019/05/10	5	101.50	5	100.12	99.00	0	8,262	0.00%
2019/05/09	28	102.98	8	101.75	101.00	20	8,387	0.24%
2019/05/08	19	108.16	14	107.89	107.50	5	8,408	0.06%
2019/05/07	31	113.77	14	114.61	112.00	17	8,469	0.20%
2019/05/06	11	117.18	3	116.67	116.50	8	8,308	0.10%
2019/05/03	3	122.00	0	0.00	122.50	3	8,259	0.04%
2019/05/02	3	120.50	4	121.00	121.00	-1	8,229	-0.01%
2019/04/30	7	117.71	2	117.00	119.50	5	8,215	0.06%
2019/04/29	16	121.06	5	122.90	118.00	11	8,196	0.13%
2019/04/26	9	125.22	1	124.50	124.50	8	8,140	0.10%
2019/04/25	8	127.56	1.1	126.17	128.00	7	8,155	0.09%
2019/04/24	7	129.21	3	128.83	128.00	4	8,152	0.05%
2019/04/23	5	130.70	6	130.50	131.00	-1	8,119	-0.01%
2019/04/22	5	131.10	45	129.82	131.50	-40	8,109	-0.49%
2019/04/19	8	125.88	10	126.20	126.00	-2	8,035	-0.02%
2019/04/18	29	128.00	13	126.62	125.00	16	7,974	0.20%
2019/04/17	55	131.10	24	129.77	129.50	31	7,900	0.39%
2019/04/16	15	128.50	26	127.67	131.00	-11	7,798	-0.14%
2019/04/15	0	0.00	1	123.00	123.50	-1	7,596	-0.01%
2019/04/12	7	122.50	4	121.63	122.00	3	7,584	0.04%
2019/04/11	7	123.93	9	124.06	122.00	-2	7,591	-0.03%
2019/04/10	6	121.58	10	121.15	122.00	-4	7,474	-0.05%
2019/04/09	29	125.76	20	126.28	121.50	9	7,403	0.12%
2019/04/08	23	124.09	24	123.44	124.50	-1	7,185	-0.01%
2019/04/03	2	118.25	2	117.75	119.00	0	6,979	0.00%
2019/04/02	4	118.25	2	119.75	117.50	2	6,933	0.03%
2019/04/01	13	117.54	18	117.92	118.50	-5	6,851	-0.07%
2019/03/29	8	115.31	4	115.13	115.00	4	6,751	0.06%
2019/03/28	5	117.00	42	116.93	115.50	-37	6,743	-0.55%
2019/03/27	4	120.38	10	119.70	119.50	-6	6,748	-0.09%
2019/03/26	6	117.75	5	117.80	118.00	1	6,753	0.01%
2019/03/25	7	116.50	7.1	116.37	116.50	-0.1	6,752	0.00%
2019/03/22	13	120.65	16	120.78	119.50	-3	6,696	-0.04%
2019/03/21	14	121.93	0	0.00	122.00	14	6,628	0.21%
2019/03/20	17	122.47	4	122.88	121.50	13	6,608	0.20%
2019/03/19	27	124.91	37	126.09	124.50	-10	6,567	-0.15%
2019/03/18	17	122.00	10	123.00	122.00	7	6,326	0.11%
2019/03/15	10	121.70	8	121.50	119.50	2	6,244	0.03%
2019/03/14	2	121.50	8	121.00	122.00	-6	6,145	-0.10%
2019/03/13	15	121.73	8	120.63	121.50	7	6,204	0.11%
2019/03/12	8	122.06	2	123.00	120.50	6	6,147	0.10%
2019/03/11	26	121.23	14	122.11	123.50	12	6,032	0.20%
2019/03/08	45	116.80	47	118.30	121.00	-2	5,917	-0.03%
2019/03/07	13	115.65	12	114.42	111.50	1	5,946	0.02%
2019/03/06	9	113.33	12	113.04	115.00	-3	5,825	-0.05%
2019/03/05	18	113.47	15	113.63	112.00	3	5,821	0.05%
2019/03/04	4	107.75	10	108.15	108.50	-6	5,722	-0.10%
2019/02/27	16	107.63	12	107.42	107.50	4	5,815	0.07%
2019/02/26	6	112.25	12	111.75	110.00	-6	5,800	-0.10%
2019/02/25	13	114.88	8	115.00	115.00	5	5,793	0.09%
2019/02/22	28	113.95	24	114.00	113.50	4	5,782	0.07%
2019/02/21	23	116.11	27	115.70	114.00	-4	5,915	-0.07%
2019/02/20	27	109.85	2	110.00	108.50	25	5,700	0.44%
2019/02/19	5	108.50	12	108.42	108.50	-7	5,692	-0.12%
2019/02/18	0	0.00	2.1	105.60	106.50	-2.1	5,713	-0.04%
2019/02/15	3	104.50	24	104.88	104.00	-21	5,808	-0.36%
2019/02/14	3	107.83	2	108.25	107.50	1	5,874	0.02%
2019/02/13	17	107.85	59.2	107.18	106.00	-42.2	5,926	-0.71%
2019/02/12	10	108.75	18	109.61	111.00	-8	5,899	-0.14%
2019/02/11	9	107.00	7.1	106.99	106.00	1.9	5,898	0.03%
2019/01/30	20	109.13	4	107.38	104.50	16	5,926	0.27%
2019/01/29	14	104.64	23	105.96	106.50	-9	5,859	-0.15%
2019/01/28	49	103.33	32	102.98	103.50	17	5,776	0.29%
2019/01/25	23	98.69	8	97.98	97.80	15	5,723	0.26%
2019/01/24	3	97.07	7	97.16	97.60	-4	5,816	-0.07%
2019/01/23	2	96.45	3	97.70	97.10	-1	5,890	-0.02%
2019/01/22	0	0.00	5	96.60	95.80	-5	5,909	-0.08%
2019/01/21	4	97.50	5	97.56	97.90	-1	5,956	-0.02%
2019/01/18	0	0.00	4	95.90	96.10	-4	6,054	-0.07%
2019/01/17	21	95.84	5	94.72	94.40	16	6,189	0.26%
2019/01/16	3	98.47	9	97.42	96.70	-6	6,297	-0.10%
2019/01/15	1	98.50	2	97.30	98.50	-1	6,356	-0.02%
2019/01/14	21	98.95	20	98.16	96.40	1	6,442	0.02%
2019/01/11	2	97.20	7	97.49	97.00	-5	6,424	-0.08%
2019/01/10	2	95.60	2	94.70	94.80	0	6,384	0.00%
2019/01/09	4	94.33	10	95.26	94.80	-6	6,452	-0.09%
2019/01/08	0	0.00	3	93.10	92.50	-3	6,430	-0.05%
2019/01/07	3	93.73	2	94.10	94.10	1	6,434	0.02%
2019/01/04	2	85.05	4	83.33	85.60	-2	6,603	-0.03%
2019/01/03	12	87.78	1	87.60	86.20	11	6,593	0.17%
2019/01/02	6	89.58	0	0.00	89.30	6	6,852	0.09%
2018/12/28	4	90.20	7	90.09	90.00	-3	6,988	-0.04%
2018/12/27	2	91.05	2	91.40	90.50	0	7,115	0.00%
2018/12/26	1	91.90	35	90.14	89.50	-34	7,151	-0.48%
2018/12/25	5	90.74	1	90.10	90.30	4	7,221	0.06%
2018/12/24	4	92.55	1	93.00	93.20	3	7,331	0.04%
2018/12/22	0	0.00	11	91.57	91.40	-11	7,465	-0.15%
2018/12/21	5	90.58	1	91.00	92.20	4	7,541	0.05%
2018/12/20	4	92.45	7	93.07	91.20	-3	7,569	-0.04%
2018/12/19	4	95.58	3	96.73	94.20	1	7,674	0.01%
2018/12/18	1	93.70	8	94.35	96.10	-7	7,724	-0.09%
2018/12/17	2	94.95	1	95.10	94.70	1	7,845	0.01%
2018/12/14	3	94.40	3	93.87	94.40	0	8,213	0.00%
2018/12/13	4	95.38	5	95.10	95.10	-1	8,280	-0.01%
2018/12/12	3	96.80	5	96.62	97.10	-2	8,388	-0.02%
2018/12/11	3	93.73	0	0.00	93.60	3	8,382	0.04%
2018/12/10	14	93.05	3	92.57	92.20	11	8,455	0.13%
2018/12/07	4	97.20	13	97.43	97.70	-9	8,502	-0.11%
2018/12/06	19	97.93	10	100.52	96.70	9	8,533	0.11%
2018/12/05	11	104.27	13.7	104.44	104.00	-2.7	8,499	-0.03%
2018/12/04	21	108.05	19	107.95	107.00	2	8,601	0.02%
2018/12/03	29.8	107.52	22	107.82	109.00	7.8	8,778	0.09%
2018/11/30	24.4	103.17	18	102.93	103.00	6.4	8,841	0.07%
2018/11/29	12	97.59	11	97.93	96.90	1	8,481	0.01%
2018/11/28	4	95.75	6	94.65	95.70	-2	8,784	-0.02%
2018/11/27	10	90.55	4	91.25	91.80	6	8,883	0.07%
2018/11/26	7	89.19	1	91.10	88.60	6	9,111	0.07%
2018/11/23	6	90.08	6	90.47	89.70	0	9,063	0.00%
2018/11/22	7	94.41	5	94.22	91.40	2	9,103	0.02%
2018/11/21	4	93.70	2	93.45	93.80	2	9,148	0.02%
2018/11/20	6	92.58	13	90.58	93.60	-7	9,154	-0.08%
2018/11/19	3	92.10	2	92.80	93.30	1	8,987	0.01%
2018/11/16	3	92.00	1	91.40	90.20	2	8,948	0.02%
2018/11/15	5	90.08	9	90.87	91.70	-4	8,968	-0.04%
2018/11/14	9	92.83	7	92.89	90.20	2	8,919	0.02%
2018/11/13	10	92.05	7	89.89	92.80	3	8,820	0.03%
2018/11/12	8	96.09	13	95.64	94.60	-5	8,743	-0.06%
2018/11/09	2	98.70	1	97.00	98.80	1	8,698	0.01%
2018/11/08	2	102.00	0	0.00	98.20	2	8,690	0.02%
2018/11/07	3	101.50	4	101.63	103.00	-1	8,657	-0.01%
2018/11/06	13	102.50	15	102.97	100.00	-2	8,741	-0.02%
2018/11/05	3	99.67	0	0.00	101.00	3	8,596	0.03%
2018/11/02	5	102.90	3	102.00	103.50	2	8,613	0.02%
2018/11/01	14	105.25	9	105.78	106.50	5	8,549	0.06%
2018/10/31	1	101.00	3	101.17	102.50	-2	8,581	-0.02%
2018/10/30	1	96.50	1	96.20	96.50	0	8,636	0.00%
2018/10/29	13	96.41	22	96.07	96.00	-9	8,682	-0.10%
2018/10/26	21	94.29	19	95.03	93.60	2	8,720	0.02%
2018/10/25	14	95.26	7	96.06	94.40	7	8,792	0.08%
2018/10/24	9	108.11	4	109.88	104.00	5	8,961	0.06%
2018/10/23	6	113.83	1	116.00	112.00	5	8,839	0.06%
2018/10/22	10	115.30	5	115.40	118.00	5	8,868	0.06%
2018/10/19	2	107.50	7	109.14	112.00	-5	8,768	-0.06%
2018/10/18	2	112.00	2	114.50	111.00	0	8,738	0.00%
2018/10/17	6	115.33	11	111.41	111.50	-5	8,765	-0.06%
2018/10/16	5	113.80	9	112.89	111.50	-4	8,813	-0.05%
2018/10/15	10	111.40	9	110.83	114.00	1	8,805	0.01%
2018/10/12	7	107.29	52	107.67	110.50	-45	8,895	-0.51%
2018/10/11	4	105.00	0	0.00	105.00	4	8,925	0.04%
2018/10/09	34	118.87	11.1	118.80	116.50	22.9	9,021	0.25%
2018/10/08	3	129.00	16	129.78	129.00	-13	8,845	-0.15%
2018/10/05	14	128.64	3	127.67	127.00	11	8,806	0.12%
2018/10/04	5	131.70	13	132.38	134.00	-8	8,756	-0.09%
2018/10/03	5	133.30	6	133.83	132.00	-1	8,749	-0.01%
2018/10/02	7	136.00	3	137.83	134.00	4	8,704	0.05%
2018/10/01	18	133.67	12	134.58	135.50	6	8,647	0.07%
2018/09/28	6	129.58	5	130.20	129.00	1	8,659	0.01%
2018/09/27	5	127.30	4	127.13	126.50	1	8,729	0.01%
2018/09/26	26	131.44	28	132.57	128.00	-2	8,715	-0.02%
2018/09/25	6	126.17	7	127.14	129.00	-1	8,638	-0.01%
2018/09/21	8	128.13	7	127.43	129.00	1	8,606	0.01%
2018/09/20	46	125.20	28	125.34	123.50	18	8,533	0.21%
2018/09/19	12	133.04	2	132.50	131.50	10	8,224	0.12%
2018/09/18	21	134.38	176	136.19	131.50	-155	8,197	-1.89%	大賣/鉅額交易
2018/09/17	164	140.38	3	141.00	140.50	161	8,120	1.98%	大買/鉅額交易
2018/09/14	12	140.96	16	140.47	143.00	-4	8,109	-0.05%
2018/09/13	1	137.00	3	137.33	135.50	-2	8,062	-0.02%
2018/09/12	8	137.63	7	140.21	140.00	1	8,028	0.01%
2018/09/11	6	140.25	4	140.13	142.50	2	8,086	0.02%
2018/09/10	14	147.29	5	145.20	139.00	9	8,060	0.11%
2018/09/07	13	148.00	13	149.04	146.50	0	7,916	0.00%
2018/09/06	67	156.78	81	155.27	151.50	-14	7,744	-0.18%
2018/09/05	24	168.04	7	167.86	168.00	17	7,470	0.23%
2018/09/04	109	162.20	43	163.85	166.50	66	7,414	0.89%	大買/
2018/09/03	38	174.74	12	176.63	171.50	26	7,120	0.37%
2018/08/31	47	194.64	37	195.62	190.50	10	7,035	0.14%
2018/08/30	12	200.88	5	200.80	201.50	7	7,098	0.10%
2018/08/29	7	202.21	6	203.25	201.50	1	7,421	0.01%
2018/08/28	5	203.50	10	203.30	200.50	-5	7,395	-0.07%
2018/08/27	3	195.50	7	195.64	198.00	-4	7,365	-0.05%
2018/08/24	3	191.00	2	192.00	192.00	1	7,364	0.01%
2018/08/23	2	193.00	2	192.75	192.00	0	7,421	0.00%
2018/08/22	1	195.50	4	195.63	193.50	-3	7,470	-0.04%
2018/08/21	1	189.00	3	189.00	191.50	-2	7,620	-0.03%
2018/08/20	4	187.13	5	186.80	187.00	-1	7,684	-0.01%
2018/08/17	4	190.00	2	189.00	187.00	2	7,721	0.03%
2018/08/16	22	190.55	28	188.14	190.00	-6	7,759	-0.08%
2018/08/15	42	190.74	1	190.00	190.00	41	7,782	0.53%
2018/08/14	2	190.50	6	192.92	196.00	-4	7,778	-0.05%
2018/08/13	55	191.90	18	190.17	188.00	37	7,858	0.47%
2018/08/10	3	202.00	1	200.00	200.00	2	7,807	0.03%
2018/08/09	8	200.19	11	199.45	203.50	-3	8,169	-0.04%
2018/08/08	9	202.61	46	202.55	201.00	-37	8,208	-0.45%
2018/08/07	10	203.65	10	205.65	202.50	0	8,391	0.00%
2018/08/06	11	213.91	8	214.69	211.00	3	8,380	0.04%
2018/08/03	4	210.63	8	209.94	209.00	-4	8,350	-0.05%
2018/08/02	3.1	209.71	1	207.50	206.00	2.1	8,545	0.02%
2018/08/01	16	210.44	16	211.63	212.00	0	8,555	0.00%
2018/07/31	24	210.63	34	210.19	207.50	-10	8,416	-0.12%
2018/07/30	1	198.00	8	198.38	199.00	-7	8,201	-0.09%
2018/07/27	7	193.14	11	196.91	200.00	-4	8,282	-0.05%
2018/07/26	2	196.75	7	198.43	196.00	-5	8,287	-0.06%
2018/07/25	8	196.31	2	197.75	198.00	6	8,355	0.07%
2018/07/24	20	193.48	5	195.20	196.50	15	8,395	0.18%
2018/07/23	44	194.88	70	195.58	193.50	-26	8,447	-0.31%
2018/07/20	27	204.44	15	202.80	202.50	12	8,554	0.14%
2018/07/19	13	204.27	17	204.24	203.00	-4	8,715	-0.05%
2018/07/18	5	199.10	19	202.21	204.00	-14	8,977	-0.16%
2018/07/17	8	195.25	15	195.90	195.00	-7	8,872	-0.08%
2018/07/16	2	193.50	4	194.50	193.50	-2	9,126	-0.02%
2018/07/13	3	186.17	2	187.50	189.00	1	9,049	0.01%
2018/07/12	11	176.73	9	176.61	182.50	2	9,119	0.02%
2018/07/11	6	173.67	5	173.40	172.00	1	9,084	0.01%
2018/07/10	13	174.50	2	175.25	176.00	11	9,101	0.12%
2018/07/09	2	173.25	1	173.00	174.00	1	9,205	0.01%
2018/07/06	9	174.17	7	172.50	175.00	2	9,166	0.02%
2018/07/05	12	177.42	29	179.64	172.50	-17	9,139	-0.19%
2018/07/04	2	188.75	7	187.57	187.50	-5	9,082	-0.06%
2018/07/03	4	187.38	6	188.42	185.00	-2	9,072	-0.02%
2018/07/02	7	197.00	1	193.50	191.50	6	9,031	0.07%
2018/06/29	11	195.55	2	196.00	198.00	9	8,980	0.10%
2018/06/28	6	193.75	3	193.50	192.50	3	8,912	0.03%
2018/06/27	3	193.83	3	195.00	194.50	0	8,931	0.00%
2018/06/26	6	188.92	13	190.85	189.00	-7	8,882	-0.08%
2018/06/25	4	196.50	6	196.33	194.50	-2	8,843	-0.02%
2018/06/22	4	194.38	16	194.06	194.00	-12	8,887	-0.14%
2018/06/21	11	199.77	4	201.38	199.00	7	8,896	0.08%
2018/06/20	9	208.50	8	207.13	206.00	1	8,915	0.01%
2018/06/19	22	213.93	12	215.63	210.00	10	8,930	0.11%
2018/06/15	7	215.79	3	214.33	216.50	4	8,980	0.04%
2018/06/14	15	218.77	3	217.83	214.00	12	8,991	0.13%
2018/06/13	6	213.92	8	213.25	214.00	-2	8,934	-0.02%
2018/06/12	7	212.00	19	211.32	210.00	-12	8,924	-0.13%
2018/06/11	7	218.86	22	222.09	218.00	-15	8,957	-0.17%
2018/06/08	9	221.72	7	222.79	219.00	2	8,926	0.02%
2018/06/07	54	222.27	38	223.04	221.50	16	8,943	0.18%
2018/06/06	28	211.20	39	213.81	218.00	-11	8,714	-0.13%
2018/06/05	3	199.83	7	200.50	198.50	-4	8,385	-0.05%
2018/06/04	16	199.94	8	200.31	200.00	8	8,484	0.09%
2018/06/01	0	0.00	6	194.25	195.00	-6	8,464	-0.07%
2018/05/31	10	195.55	25	193.18	191.50	-15	8,511	-0.18%
2018/05/30	10	196.55	16	196.72	196.00	-6	8,484	-0.07%
2018/05/29	26	203.13	43	201.90	199.00	-17	8,478	-0.20%
2018/05/28	6	197.75	6	199.17	200.00	0	8,326	0.00%
2018/05/25	6	197.08	4	196.38	194.50	2	8,379	0.02%
2018/05/24	9	193.44	4	193.75	195.50	5	8,425	0.06%
2018/05/23	10	193.50	9	191.50	191.50	1	8,478	0.01%
2018/05/22	8	196.50	16	196.69	195.50	-8	8,546	-0.09%
2018/05/21	25	198.28	17	198.18	196.50	8	8,659	0.09%
2018/05/18	13	192.96	13.1	193.08	192.00	-0.1	8,555	0.00%
2018/05/17	37	198.36	30	198.03	196.00	7	8,596	0.08%
2018/05/16	6	184.58	9	186.06	187.00	-3	8,314	-0.04%
2018/05/15	75	189.17	62	188.86	186.00	13	8,327	0.16%
2018/05/14	49	187.19	36	186.75	185.50	13	8,331	0.16%
2018/05/11	8	182.44	13	182.62	182.50	-5	8,330	-0.06%
2018/05/10	40	181.28	50	181.21	180.00	-10	8,365	-0.12%
2018/05/09	11	173.59	8	174.38	175.00	3	8,184	0.04%
2018/05/08	3	171.17	3	171.50	169.50	0	8,220	0.00%
2018/05/07	10	171.15	7	170.93	171.00	3	8,486	0.04%
2018/05/04	11	167.64	8	167.63	168.00	3	8,737	0.03%
2018/05/03	18	172.28	10	174.40	170.00	8	8,727	0.09%
2018/05/02	15	182.47	14	179.14	176.00	1	8,850	0.01%
2018/04/30	9	177.56	9	178.33	179.50	0	8,945	0.00%
2018/04/27	13	176.81	13	176.31	175.00	0	9,164	0.00%
2018/04/26	85	184.03	97	181.14	176.50	-12	9,324	-0.13%
2018/04/25	42	185.42	48	183.63	184.50	-6	9,226	-0.07%
2018/04/24	89	182.19	114	183.48	186.00	-25	9,094	-0.27%	大賣/
2018/04/23	17	177.09	66	176.77	175.00	-49	8,726	-0.56%
2018/04/20	121	178.01	75.3	177.41	177.00	45.7	8,723	0.52%	大買/
2018/04/19	19	164.42	9	164.78	165.50	10	8,362	0.12%
2018/04/18	32	163.45	11	162.23	164.00	21	8,374	0.25%
2018/04/17	5	169.30	25	170.80	169.00	-20	8,265	-0.24%
2018/04/16	44	175.83	17	177.03	175.50	27	8,334	0.32%
2018/04/13	1	173.50	7	175.29	173.50	-6	8,404	-0.07%
2018/04/12	3	166.67	2	166.75	167.00	1	8,468	0.01%
2018/04/11	14	167.21	22	166.05	165.50	-8	8,560	-0.09%
2018/04/10	6	173.33	32	172.48	170.00	-26	8,480	-0.31%
2018/04/09	15	177.50	3	176.17	173.00	12	8,460	0.14%
2018/04/03	10	175.40	0	0.00	175.00	10	8,465	0.12%
2018/04/02	0	0.00	1	180.00	179.50	-1	8,490	-0.01%
2018/03/31	6	179.17	1	180.00	179.50	5	8,556	0.06%
2018/03/30	4	182.38	14	181.79	180.00	-10	8,644	-0.12%
2018/03/29	1	177.00	1	180.00	176.50	0	8,818	0.00%
2018/03/28	3	177.83	4	177.50	177.50	-1	8,834	-0.01%
2018/03/27	11	179.45	4	180.00	179.00	7	8,879	0.08%
2018/03/26	15	174.60	0	0.00	175.50	15	9,000	0.17%
2018/03/23	17	172.79	5	173.80	172.00	12	9,038	0.13%
2018/03/22	19	187.34	14	185.36	180.00	5	9,144	0.05%
2018/03/21	11	183.55	17	184.32	184.00	-6	9,056	-0.07%
2018/03/20	7	180.71	2	181.50	180.00	5	8,976	0.06%
2018/03/19	4	181.88	1	183.00	181.00	3	8,996	0.03%
2018/03/16	1	183.00	5	182.80	181.50	-4	9,030	-0.04%
2018/03/15	16	183.13	14	183.61	182.50	2	9,081	0.02%
2018/03/14	15	179.33	15	180.97	179.00	0	9,056	0.00%
2018/03/13	8	181.19	5	182.10	182.50	3	9,168	0.03%
2018/03/12	8	177.88	7	178.07	178.00	1	9,358	0.01%
2018/03/09	5	173.40	5	171.80	172.00	0	9,318	0.00%
2018/03/08	1	172.00	4	176.50	175.00	-3	9,333	-0.03%
2018/03/07	2	165.25	6.5	166.27	165.50	-4.5	9,347	-0.05%
2018/03/06	37	172.53	14	170.82	169.00	23	9,398	0.24%
2018/03/05	7	177.43	0	0.00	173.00	7	9,451	0.07%
2018/03/02	7.2	173.45	7	175.00	176.50	0.2	9,541	0.00%
2018/03/01	4	176.38	2	177.00	177.50	2	9,597	0.02%
2018/02/27	15	181.30	6	180.75	178.50	9	9,680	0.09%
2018/02/26	5	179.50	2	178.75	177.50	3	9,634	0.03%
2018/02/23	15	182.47	9	181.39	177.50	6	9,644	0.06%
2018/02/22	7	177.71	6	179.42	177.00	1	9,731	0.01%
2018/02/21	2	173.50	18	177.67	179.00	-16	9,704	-0.16%
2018/02/12	6	165.75	3	164.67	163.00	3	9,741	0.03%
2018/02/09	6	160.58	5	160.50	166.50	1	9,775	0.01%
2018/02/08	18	169.75	12.1	169.30	169.00	5.9	9,733	0.06%
2018/02/07	10	176.75	7	179.43	172.00	3	9,799	0.03%
2018/02/06	24	175.35	30	174.28	171.50	-6	9,958	-0.06%
2018/02/05	14	190.36	27	190.61	190.00	-13	9,950	-0.13%
2018/02/02	17	204.47	6	204.08	202.00	11	10,153	0.11%
2018/02/01	18	214.33	5	212.10	210.50	13	10,531	0.12%
2018/01/31	21	215.72	12	214.58	217.00	9	10,678	0.08%
2018/01/30	23	220.80	45	219.82	214.00	-22	10,762	-0.20%
2018/01/29	63.4	214.76	55	215.64	218.00	8.4	10,715	0.08%
2018/01/26	16	205.31	30	204.43	204.00	-14	10,589	-0.13%
2018/01/25	37	208.14	31	208.66	202.50	6	10,655	0.06%
2018/01/24	10	197.95	13	201.12	204.00	-3	10,599	-0.03%
2018/01/23	48	200.70	27	200.35	197.50	21	10,539	0.20%
2018/01/22	48	186.49	36	185.50	195.00	12	10,463	0.11%
2018/01/19	25	189.38	17	188.38	184.50	8	10,350	0.08%
2018/01/18	10	194.80	4	190.00	190.00	6	10,387	0.06%
2018/01/17	10	195.00	3	195.50	193.50	7	10,416	0.07%
2018/01/16	7	197.07	11	199.50	200.00	-4	10,480	-0.04%
2018/01/15	4	195.38	4	194.63	195.00	0	10,543	0.00%
2018/01/12	5	194.40	6	195.33	194.50	-1	10,864	-0.01%
2018/01/11	13	193.38	10	193.20	193.00	3	11,020	0.03%
2018/01/10	17	195.79	29	194.97	192.00	-12	11,461	-0.10%
2018/01/09	10	204.30	3	206.33	200.00	7	11,546	0.06%
2018/01/08	39	207.38	31	208.13	207.00	8	11,654	0.07%
2018/01/05	3	204.83	21	204.26	201.50	-18	11,537	-0.16%
2018/01/04	2	198.75	2	198.50	198.50	0	11,535	0.00%
2018/01/03	6	202.67	4	202.00	201.00	2	11,597	0.02%
2018/01/02	4	197.00	7	198.93	198.50	-3	11,683	-0.03%