禾伸堂 (3026)-康和-內湖券商分點個股進出

台股 » 個股 » 禾伸堂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

禾伸堂

(3026)

可現股當沖

股價
95.6
漲跌
▼0.1
漲幅
-0.10%
成交量
117張
產業
上市電子零組件類股
556人加入追蹤

立即追蹤
本地時間:13:30

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

禾伸堂 (3026)籌碼相關－康和-內湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

康和-內湖券商分點個股進出
康和-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	1	95.20	0	0.00	94.60	1	175	0.57%
2024/04/16	1	95.90	0	0.00	95.80	1	163	0.61%
2024/04/02	2	97.90	0	0.00	97.60	2	170	1.17%
2024/04/01	0	0.00	4	97.35	97.70	-4	167	-2.39%
2024/03/28	1	96.20	0	0.00	96.40	1	162	0.62%
2024/03/25	0	0.00	1	96.60	96.40	-1	164	-0.61%
2024/03/12	3	95.43	0	0.00	95.70	3	162	1.84%
2024/03/08	1	95.20	0	0.00	95.00	1	159	0.63%
2024/03/06	0	0.00	1	96.60	97.20	-1	157	-0.63%
2024/03/05	1	96.80	0	0.00	96.60	1	163	0.61%
2024/02/29	0	0.00	3	96.53	96.90	-3	176	-1.70%
2024/02/15	1	94.30	0	0.00	95.00	1	176	0.57%
2024/01/25	1	94.70	0	0.00	95.00	1	181	0.55%
2024/01/16	1	94.80	0	0.00	94.30	1	177	0.56%
2024/01/08	0.1	97.50	0	0.00	96.50	0.1	192	0.04%
2024/01/05	0.2	96.60	0	0.00	96.40	0.2	193	0.11%
2024/01/04	1.2	96.19	22	96.46	96.80	-20.9	194	-10.74%
2023/12/29	2.3	96.98	0	0.00	97.00	2.3	188	1.22%
2023/12/26	1	97.60	0	0.00	98.10	1	182	0.55%
2023/12/21	1	98.00	0	0.00	99.10	1	178	0.56%
2023/12/20	0	0.00	2	98.50	98.70	-2	180	-1.11%
2023/12/12	1	98.00	0	0.00	98.50	1	169	0.59%
2023/12/07	1	99.20	0	0.00	99.30	1	165	0.60%
2023/12/06	0	0.00	5	99.80	99.80	-5	162	-3.08%
2023/12/05	0	0.00	5	99.80	99.80	-5	162	-3.07%
2023/11/30	1	100.50	0	0.00	100.00	1	158	0.63%
2023/11/29	10	100.00	13	99.96	99.90	-3	154	-1.95%
2023/11/28	17	98.38	6	98.45	98.40	11	162	6.77%
2023/11/24	17	99.03	18	98.47	98.40	-1	166	-0.60%
2023/11/22	0	0.00	3	97.10	97.10	-3	158	-1.90%
2023/11/06	0	0.00	0.3	97.00	97.00	-0.3	172	-0.20%
2023/11/03	0	0.00	0.1	97.20	96.70	-0.1	171	-0.03%
2023/10/23	2	95.65	1	95.60	95.70	1	179	0.56%
2023/10/19	1	94.00	0	0.00	94.50	1	186	0.54%
2023/10/04	1	97.20	0	0.00	98.20	1	216	0.46%
2023/09/01	2.6	100.17	3	101.50	99.80	-0.4	247	-0.15%
2023/08/30	0	0.00	1	95.80	95.60	-1	224	-0.45%
2023/08/25	1	94.20	0	0.00	94.90	1	235	0.43%
2023/08/24	0	0.00	1	94.30	94.50	-1	238	-0.42%
2023/08/22	1	93.10	0	0.00	93.50	1	243	0.41%
2023/08/18	0	0.00	1	93.70	93.90	-1	245	-0.41%
2023/08/17	1	93.10	0	0.00	93.80	1	246	0.41%
2023/08/15	1	94.00	0	0.00	94.40	1	239	0.42%
2023/08/04	0	0.00	5	95.80	96.90	-5	241	-2.07%
2023/07/24	0.1	97.60	0	0.00	96.90	0.1	237	0.04%
2023/07/21	0.1	98.70	5	97.58	98.50	-4.9	234	-2.08%
2023/07/20	0.1	98.80	0	0.00	98.40	0.1	233	0.03%
2023/07/19	0	0.00	2	107.00	106.50	-2	227	-0.88%
2023/07/18	6	107.33	0	0.00	107.00	6	217	2.76%
2023/07/17	1	107.00	1	107.50	107.50	0	214	0.00%
2023/07/11	1	105.00	1	105.50	105.50	0	210	0.00%
2023/06/16	1	107.00	0	0.00	107.00	1	237	0.42%
2023/06/15	0	0.00	2	107.75	108.50	-2	234	-0.85%
2023/06/09	1	104.50	0	0.00	105.00	1	229	0.43%
2023/06/05	0.1	106.50	1	106.00	106.50	-0.9	244	-0.37%
2023/05/30	0	0.00	5	105.00	104.50	-5	248	-2.01%
2023/05/22	2	103.00	1	103.50	103.50	1	248	0.40%
2023/05/17	0	0.00	1	103.00	103.50	-1	257	-0.39%
2023/05/16	0	0.00	1	102.00	102.50	-1	252	-0.40%
2023/05/09	1	100.50	0	0.00	101.00	1	256	0.39%
2023/05/05	1	103.00	2	103.00	102.50	-1	256	-0.39%
2023/05/02	0	0.00	1	102.00	102.00	-1	268	-0.37%
2023/04/27	0	0.00	0.1	101.00	101.50	-0.1	269	-0.04%
2023/04/21	1	101.00	0	0.00	100.50	1	264	0.38%
2023/04/19	0	0.00	1.7	104.98	103.50	-1.7	261	-0.64%
2023/04/18	0	0.00	0.2	105.00	104.50	-0.2	259	-0.08%
2023/04/13	1	105.50	0	0.00	106.00	1	249	0.40%
2023/04/12	1	106.50	1	105.50	105.50	0	245	0.00%
2023/04/11	0	0.00	0	105.50	105.50	0	239	-0.02%
2023/04/10	1	104.00	3	104.17	104.00	-2	230	-0.87%
2023/03/31	1	100.00	0	0.00	100.50	1	215	0.46%
2023/03/30	0	0.00	1	100.00	100.50	-1	213	-0.47%
2023/03/10	2	99.10	0	0.00	99.00	2	213	0.94%
2023/03/09	0	0.00	3	99.90	100.00	-3	212	-1.41%
2023/03/07	0	0.00	1	98.40	98.50	-1	200	-0.50%
2023/03/06	1	97.50	0	0.00	98.20	1	196	0.51%
2023/02/24	1	96.00	0	0.00	96.20	1	180	0.56%
2023/02/21	0	0.00	1	95.40	96.00	-1	178	-0.56%
2023/02/15	1	95.00	0	0.00	95.10	1	169	0.59%
2023/02/09	1	95.10	0	0.00	94.90	1	169	0.59%
2023/02/03	0	0.00	1	94.10	94.70	-1	164	-0.61%
2023/02/01	10	93.50	12	93.27	93.60	-2	157	-1.27%
2023/01/31	2	91.35	0	0.00	91.30	2	149	1.34%
2022/12/30	1	91.20	1	91.20	91.00	0	149	0.00%
2022/12/29	0	0.00	1	90.20	90.20	-1	145	-0.69%
2022/12/09	0	0.00	3	89.27	89.10	-3	157	-1.90%
2022/12/07	1	90.10	0	0.00	88.80	1	158	0.63%
2022/12/02	1	90.70	1	91.60	91.60	0	158	0.00%
2022/12/01	3	90.50	0	0.00	90.90	3	156	1.92%
2022/11/30	1	90.10	0	0.00	90.10	1	151	0.66%
2022/11/03	0	0.00	0.1	87.00	87.80	-0.1	174	-0.07%
2022/09/29	1	85.30	1	87.00	86.70	0	283	0.00%
2022/09/23	0	87.80	0	0.00	88.00	0	284	0.01%
2022/09/22	0	0.00	3	88.00	88.40	-3	292	-1.03%
2022/08/19	1	90.40	0	0.00	90.90	1	349	0.29%
2022/08/17	1	90.30	0	0.00	90.30	1	351	0.28%
2022/08/16	0	0.00	3	90.50	90.60	-3	354	-0.85%
2022/08/10	3	86.20	0	0.00	86.90	3	360	0.83%
2022/08/03	0	0.00	8	90.00	90.40	-8	358	-2.23%
2022/08/02	1	89.80	0	0.00	90.80	1	364	0.27%
2022/07/28	0	0.00	1	91.80	91.00	-1	366	-0.27%
2022/07/27	1	89.70	0	0.00	90.80	1	366	0.27%
2022/07/15	1	100.50	1	100.50	101.00	0	343	0.00%
2022/07/14	0	0.00	1	98.50	99.00	-1	314	-0.32%
2022/07/12	1	95.00	0	0.00	95.10	1	304	0.33%
2022/07/08	0	0.00	1	98.90	98.20	-1	301	-0.33%
2022/07/07	0	0.00	1	97.30	97.40	-1	297	-0.34%
2022/07/06	1	96.50	0	0.00	96.10	1	298	0.33%
2022/07/05	1	98.00	0	0.00	99.20	1	298	0.33%
2022/07/04	1	96.40	0	0.00	97.50	1	297	0.34%
2022/06/29	3	100.83	0	0.00	101.50	3	286	1.05%
2022/06/23	0	0.00	1	102.00	102.50	-1	279	-0.36%
2022/06/22	1.1	103.05	0	0.00	103.50	1.1	274	0.38%
2022/06/16	1	111.00	0	0.00	109.00	1	273	0.37%
2022/06/14	1	110.50	0	0.00	110.50	1	292	0.34%
2022/06/13	2	111.25	0	0.00	111.00	2	298	0.67%
2022/06/07	2	114.00	0	0.00	114.00	2	329	0.61%
2022/06/02	0	0.00	1	113.00	113.00	-1	358	-0.28%
2022/05/31	0	0.00	1	112.50	112.50	-1	367	-0.27%
2022/05/30	0	0.00	1	111.50	112.00	-1	372	-0.27%
2022/05/25	1	109.00	0	0.00	109.00	1	371	0.27%
2022/05/24	9	109.00	0	0.00	109.00	9	375	2.40%
2022/05/19	1	108.50	0	0.00	110.00	1	375	0.27%
2022/05/16	2	111.00	0	0.00	111.00	2	371	0.54%
2022/05/11	1	110.50	0	0.00	110.50	1	368	0.27%
2022/05/10	2	110.50	1	112.00	112.50	1	370	0.27%
2022/05/04	5	113.20	0	0.00	114.00	5	371	1.35%
2022/04/28	0	0.00	1	114.00	114.00	-1	379	-0.26%
2022/04/27	1	112.50	0	0.00	113.50	1	380	0.26%
2022/04/26	2	114.25	0	0.00	114.50	2	377	0.53%
2022/04/19	1	115.50	1	115.00	115.50	0	388	0.00%
2022/04/13	0.1	117.00	15	116.67	117.00	-14.9	410	-3.63%
2022/04/11	2	116.25	0	0.00	116.00	2	442	0.45%
2022/04/08	1	117.50	0	0.00	117.50	1	446	0.22%
2022/04/07	1	118.50	0	0.00	117.00	1	449	0.22%
2022/03/28	1	119.00	0	0.00	119.50	1	450	0.22%
2022/03/25	0	0.00	0.1	120.00	120.00	-0.1	453	-0.01%
2022/03/22	0	0.00	1	120.50	120.00	-1	464	-0.22%
2022/03/18	0	0.00	2	120.00	118.50	-2	459	-0.44%
2022/03/17	0	0.00	6	118.50	119.00	-6	447	-1.34%
2022/03/15	10	116.70	1	116.50	116.00	9	433	2.08%
2022/03/14	5	118.50	0.1	119.00	118.50	5	427	1.16%
2022/03/11	0	0.00	0.1	119.00	119.00	-0.1	428	-0.02%
2022/03/10	0.2	120.00	32	119.48	119.00	-31.8	426	-7.45%
2022/03/08	4	114.25	0	0.00	113.50	4	409	0.98%
2022/03/07	8	116.94	0	0.00	116.50	8	394	2.03%
2022/03/03	12	119.63	2	120.00	119.50	10	413	2.42%
2022/02/25	1	117.00	0	0.00	117.00	1	417	0.24%
2022/02/22	2	118.50	0	0.00	118.00	2	429	0.47%
2022/02/17	0	0.00	3	119.00	118.00	-3	463	-0.65%
2022/01/24	6	113.00	1	114.00	114.50	5	570	0.88%
2022/01/18	1	116.50	5	117.00	116.50	-4	578	-0.69%
2022/01/14	6	114.50	0	0.00	115.00	6	583	1.03%
2022/01/12	0	0.00	1	115.50	116.00	-1	587	-0.17%
2021/12/29	1	119.00	0	0.00	119.00	1	592	0.17%
2021/12/24	1	119.50	0	0.00	119.50	1	629	0.16%
2021/12/21	0	0.00	1	118.00	118.50	-1	645	-0.15%
2021/12/17	1	116.50	0	0.00	117.00	1	642	0.16%
2021/12/15	1	118.50	0	0.00	118.00	1	643	0.16%
2021/12/02	1	120.50	1	122.50	120.50	0	675	0.00%
2021/11/30	0	0.00	2	122.25	121.00	-2	685	-0.29%
2021/11/26	1	119.00	0	0.00	119.00	1	667	0.15%
2021/11/23	1	119.50	1	120.50	120.50	0	674	0.00%
2021/11/22	0	0.00	2	121.25	121.50	-2	678	-0.29%
2021/11/19	2	120.25	1	122.00	120.50	1	681	0.15%
2021/11/18	1	122.00	1	123.50	122.00	0	680	0.00%
2021/11/17	1	120.50	2	121.25	122.00	-1	674	-0.15%
2021/11/12	6	118.00	1	119.00	119.00	5	723	0.69%
2021/11/10	0	0.00	1	119.50	120.50	-1	753	-0.13%
2021/11/09	1	119.00	0	0.00	119.50	1	763	0.13%
2021/11/05	0	0.00	9	119.00	120.00	-9	765	-1.18%
2021/11/04	2	119.75	0	0.00	119.00	2	769	0.26%
2021/11/03	0	0.00	1	119.50	119.50	-1	756	-0.13%
2021/10/26	1	114.50	0	0.00	115.00	1	869	0.11%
2021/10/25	0	0.00	11	115.05	115.50	-11	889	-1.24%
2021/10/21	1	112.50	5	114.00	114.00	-4	959	-0.42%
2021/10/20	0	0.00	5	113.50	113.50	-5	970	-0.52%
2021/10/19	0	0.00	22	112.55	113.00	-22	1,008	-2.18%
2021/10/15	0	0.00	5	111.00	111.00	-5	1,130	-0.44%
2021/10/13	0	0.00	1	109.00	110.00	-1	1,204	-0.08%
2021/10/08	6	110.75	0	0.00	111.00	6	1,229	0.49%
2021/10/07	0	0.00	5	113.00	113.50	-5	1,245	-0.40%
2021/10/06	0	0.00	1	109.00	110.00	-1	1,277	-0.08%
2021/10/01	0	0.00	3	114.00	114.00	-3	1,407	-0.21%
2021/09/24	0.1	118.00	0	0.00	118.50	0.1	1,602	0.00%
2021/09/15	3	116.00	0	0.00	117.00	3	1,805	0.17%
2021/09/08	1	117.00	0	0.00	116.00	1	2,008	0.05%
2021/09/06	1	119.00	2	120.00	120.00	-1	2,055	-0.05%
2021/09/02	1	120.00	0	0.00	120.50	1	2,107	0.05%
2021/09/01	2	122.00	1	122.00	122.00	1	2,137	0.05%
2021/08/30	1	120.50	0	0.00	121.50	1	2,160	0.05%
2021/08/27	1	122.00	1	122.50	121.50	0	2,167	0.00%
2021/08/20	3	114.33	3	115.83	118.00	0	2,254	0.00%
2021/08/19	11	117.91	10	117.95	117.50	1	2,243	0.04%
2021/08/18	2	119.75	3	122.33	123.00	-1	2,235	-0.04%
2021/08/17	8	121.94	0	0.00	120.50	8	2,265	0.35%
2021/08/16	1	123.00	0	0.00	122.50	1	2,286	0.04%
2021/08/13	0	0.00	5	125.00	125.00	-5	2,435	-0.21%
2021/08/12	0	0.00	1	128.00	128.00	-1	2,447	-0.04%
2021/08/11	1	127.50	0	0.00	127.50	1	2,471	0.04%
2021/08/09	5	132.50	0.5	132.00	132.50	4.5	2,558	0.18%
2021/08/03	1	132.00	18	133.25	131.50	-17	2,903	-0.59%
2021/08/02	9	125.89	0	0.00	127.00	9	3,097	0.29%
2021/07/30	9	125.72	0	0.00	125.00	9	3,324	0.27%
2021/07/29	1	127.50	1	127.50	127.50	0	3,354	0.00%
2021/07/28	10	124.65	0	0.00	128.00	10	3,446	0.29%
2021/07/27	6	127.58	0	0.00	127.00	6	3,603	0.17%
2021/07/26	0	0.00	1	129.50	130.00	-1	3,611	-0.03%
2021/07/22	7	132.50	0.5	133.00	132.00	6.5	3,612	0.18%
2021/07/21	1	142.00	2	140.50	139.50	-1	3,557	-0.03%
2021/07/20	15	141.33	0	0.00	141.00	15	3,516	0.43%
2021/07/16	0	0.00	2	146.00	146.50	-2	3,485	-0.06%
2021/07/13	5	146.40	3	146.00	145.00	2	3,494	0.06%
2021/07/12	0	0.00	2	150.00	148.50	-2	3,461	-0.06%
2021/07/08	0	0.00	1	145.50	145.50	-1	3,403	-0.03%
2021/07/07	1	143.50	2	144.50	143.00	-1	3,357	-0.03%
2021/07/06	1	141.00	2	142.00	142.00	-1	3,321	-0.03%
2021/07/05	0	0.00	0.5	141.00	141.50	-0.5	3,316	-0.02%
2021/07/01	17	139.62	0	0.00	139.00	17	3,359	0.51%
2021/06/30	0	0.00	10	143.40	145.00	-10	3,293	-0.30%
2021/06/29	3	140.50	6	142.92	139.50	-3	3,239	-0.09%
2021/06/25	2	138.25	0	0.00	138.00	2	3,172	0.06%
2021/06/24	0	0.00	10	138.50	138.00	-10	3,166	-0.32%
2021/06/23	0	0.00	1	140.00	139.50	-1	3,175	-0.03%
2021/06/22	0	0.00	1	138.50	138.50	-1	3,145	-0.03%
2021/06/21	4	136.75	0	0.00	138.00	4	3,129	0.13%
2021/06/18	12	140.63	1	142.00	139.50	11	3,124	0.35%
2021/06/17	0	0.00	25	139.06	140.00	-25	3,093	-0.81%
2021/06/16	0	0.00	2	135.50	135.50	-2	3,055	-0.07%
2021/06/15	12	135.75	7	136.29	135.50	5	3,061	0.16%
2021/06/11	1	133.00	0	0.00	133.00	1	3,049	0.03%
2021/06/10	5	134.50	3	134.83	134.00	2	3,110	0.06%
2021/06/09	0	0.00	15	133.83	134.00	-15	3,091	-0.49%
2021/06/08	2	132.00	1	132.00	132.00	1	3,168	0.03%
2021/06/07	1	129.50	0	0.00	130.50	1	3,316	0.03%
2021/06/04	0	0.00	2	130.50	131.00	-2	3,308	-0.06%
2021/06/03	0	0.00	1	131.00	131.00	-1	3,321	-0.03%
2021/06/02	3	132.50	1	132.50	130.50	2	3,313	0.06%
2021/05/31	1	134.00	2	133.00	132.50	-1	3,280	-0.03%
2021/05/25	4	131.13	5	130.50	130.50	-1	3,240	-0.03%
2021/05/21	2	128.75	9	134.00	127.50	-7	3,216	-0.22%
2021/05/18	0	0.00	21	122.93	123.00	-21	3,102	-0.68%
2021/05/17	2	116.50	2	115.75	116.50	0	3,133	0.00%
2021/05/14	7	124.29	6	124.92	121.50	1	3,089	0.03%
2021/05/13	2	120.75	1	119.00	120.50	1	3,044	0.03%
2021/05/12	5	125.10	3	125.00	121.50	2	2,978	0.07%
2021/05/11	7	129.50	0	0.00	129.00	7	2,859	0.24%
2021/05/10	14	138.29	3	141.33	136.00	11	2,760	0.40%
2021/05/07	8	138.00	43.2	140.68	144.00	-35.2	2,510	-1.40%
2021/05/06	1	130.50	4	131.25	131.00	-3	2,283	-0.13%
2021/05/05	17	133.06	6	135.58	130.50	11	2,241	0.49%
2021/05/04	7	134.29	31	135.73	136.50	-24	2,135	-1.12%
2021/05/03	7	129.86	0	0.00	128.50	7	1,962	0.36%
2021/04/29	0	0.00	5	134.70	134.50	-5	1,929	-0.26%
2021/04/28	1	134.00	3	133.67	134.00	-2	1,914	-0.10%
2021/04/22	1	131.00	0	0.00	128.50	1	1,945	0.05%
2021/04/20	1	133.50	2	133.25	134.00	-1	1,941	-0.05%
2021/04/16	0	0.00	1	129.50	130.00	-1	1,953	-0.05%
2021/04/14	4	126.63	2	125.00	128.00	2	2,018	0.10%
2021/04/13	1	130.50	0	0.00	129.00	1	2,006	0.05%
2021/04/12	3	130.83	5	130.50	130.50	-2	2,013	-0.10%
2021/04/08	35	134.94	32	134.95	134.50	3	1,992	0.15%
2021/04/07	1	132.00	0	0.00	132.00	1	1,937	0.05%
2021/04/06	1	131.50	1	131.00	130.50	0	1,924	0.00%
2021/03/31	0	0.00	2	130.00	130.00	-2	1,912	-0.10%
2021/03/30	0	0.00	1	130.50	129.50	-1	1,935	-0.05%
2021/03/26	1	129.00	0	0.00	128.50	1	1,917	0.05%
2021/03/23	0	0.00	6	128.83	128.00	-6	1,954	-0.31%
2021/03/22	3	127.83	1	128.50	129.00	2	1,944	0.10%
2021/03/19	0	0.00	2	128.00	128.00	-2	1,985	-0.10%
2021/03/18	2	127.50	5	127.50	127.00	-3	2,078	-0.14%
2021/03/17	1	127.50	3	127.67	128.00	-2	2,101	-0.10%
2021/03/16	16	130.41	8.5	129.44	128.50	7.5	2,130	0.35%
2021/03/15	6.5	127.42	4	127.13	128.00	2.5	2,189	0.11%
2021/03/12	5	127.00	6	127.17	127.00	-1	2,174	-0.05%
2021/03/11	6	124.09	21	124.98	125.50	-15	2,088	-0.72%
2021/03/09	8	113.50	0	0.00	115.00	8	1,967	0.41%
2021/03/08	3	117.00	0	0.00	116.50	3	1,970	0.15%
2021/03/05	6	117.50	0	0.00	118.00	6	1,984	0.30%
2021/03/03	1	118.00	1	120.00	120.00	0	2,045	0.00%
2021/02/25	3	121.50	6	121.08	121.50	-3	2,144	-0.14%
2021/02/24	7	120.86	0	0.00	120.50	7	2,148	0.33%
2021/02/23	5	122.40	5	123.20	123.50	0	2,210	0.00%
2021/02/22	2	124.00	16	123.88	122.50	-14	2,193	-0.64%
2021/02/19	0	0.00	13	118.85	120.50	-13	2,132	-0.61%
2021/02/18	2	118.75	3	119.67	120.00	-1	2,132	-0.05%
2021/02/17	26	121.67	9	120.72	120.50	17	2,158	0.79%
2021/02/05	0	0.00	7	114.71	115.00	-7	2,094	-0.33%
2021/02/04	1	114.00	9	114.11	113.50	-8	2,117	-0.38%
2021/02/02	2	108.50	0	0.00	108.50	2	2,174	0.09%
2021/02/01	9	105.56	16	106.56	107.00	-7	2,192	-0.32%
2021/01/29	14	109.68	4	108.00	108.00	10	2,197	0.45%
2021/01/28	5	110.50	5	110.50	110.50	0	2,227	0.00%
2021/01/27	1	112.50	4	112.50	112.00	-3	2,246	-0.13%
2021/01/26	1	114.00	0	0.00	112.00	1	2,313	0.04%
2021/01/25	1	114.00	0	0.00	113.50	1	2,314	0.04%
2021/01/22	0	0.00	2	112.50	113.50	-2	2,302	-0.09%
2021/01/21	7	112.79	2	112.00	111.50	5	2,297	0.22%
2021/01/20	9	113.61	2	117.00	112.00	7	2,283	0.31%
2021/01/19	7	116.50	0	0.00	116.50	7	2,240	0.31%
2021/01/18	1	115.00	0	0.00	116.50	1	2,238	0.04%
2021/01/15	2	117.75	0	0.00	118.50	2	2,221	0.09%
2021/01/14	1	119.50	0	0.00	120.50	1	2,201	0.05%
2021/01/13	0	0.00	4	119.75	119.00	-4	2,175	-0.18%
2021/01/12	2	119.00	0	0.00	118.00	2	2,151	0.09%
2021/01/11	4	120.88	6	121.58	121.50	-2	2,135	-0.09%
2021/01/08	5	119.00	6	120.00	119.00	-1	2,098	-0.05%
2021/01/07	2	117.50	2	117.75	118.00	0	2,028	0.00%
2021/01/06	7	115.36	0	0.00	115.50	7	2,015	0.35%
2021/01/05	2	118.50	2	119.25	118.50	0	1,996	0.00%
2021/01/04	0	0.00	7	118.14	118.50	-7	1,974	-0.35%
2020/12/31	5	115.50	2	116.50	116.50	3	1,957	0.15%
2020/12/29	12	115.96	10	115.00	115.00	2	1,940	0.10%
2020/12/28	2	114.50	5	114.00	114.50	-3	1,933	-0.16%
2020/12/25	0.1	115.50	0	0.00	115.50	0.1	1,928	0.00%
2020/12/24	6	116.58	4	116.88	115.50	2	1,946	0.10%
2020/12/23	2	113.75	1	114.00	113.50	1	1,906	0.05%
2020/12/22	1	112.50	0	0.00	112.50	1	1,918	0.05%
2020/12/21	0	0.00	3	113.00	113.50	-3	1,918	-0.16%
2020/12/18	3	115.00	1	114.50	115.00	2	1,908	0.10%
2020/12/17	1.1	116.23	0	0.00	117.00	1.1	1,885	0.06%
2020/12/16	3	119.00	0	0.00	118.00	3	1,872	0.16%
2020/12/15	3	120.83	1	116.50	116.50	2	1,859	0.11%
2020/12/14	6	123.08	6	123.00	122.00	0	1,818	0.00%
2020/12/11	2	118.50	4	117.88	119.00	-2	1,704	-0.12%
2020/12/10	13	120.31	2	119.75	118.50	11	1,658	0.66%
2020/12/09	28	121.18	31	121.84	121.00	-3	1,604	-0.19%
2020/12/08	10	116.00	1	116.00	115.50	9	1,471	0.61%
2020/12/07	3	116.17	2	115.00	114.50	1	1,464	0.07%
2020/12/04	1	117.50	2	116.50	116.50	-1	1,453	-0.07%
2020/12/03	1	117.50	3	117.17	116.50	-2	1,465	-0.14%
2020/12/02	0	0.00	1	116.00	115.50	-1	1,440	-0.07%
2020/12/01	1	116.00	0	0.00	117.50	1	1,430	0.07%
2020/11/30	4	117.13	6	117.50	116.50	-2	1,424	-0.14%
2020/11/27	0	0.00	3	115.33	115.50	-3	1,398	-0.21%
2020/11/26	2	114.00	3	114.17	114.50	-1	1,403	-0.07%
2020/11/25	2	113.50	1	116.00	114.00	1	1,397	0.07%
2020/11/24	3	113.50	4	114.13	114.50	-1	1,356	-0.07%
2020/11/23	2	111.50	1	112.00	112.00	1	1,314	0.08%
2020/11/20	1	112.50	4	113.13	112.00	-3	1,299	-0.23%
2020/11/19	1	109.00	1	111.50	111.00	0	1,225	0.00%
2020/11/18	0	0.00	1	109.00	109.50	-1	1,214	-0.08%
2020/11/17	1	109.50	0	0.00	109.50	1	1,218	0.08%
2020/11/16	2	110.25	3	112.33	110.50	-1	1,252	-0.08%
2020/11/12	3	111.33	1	111.50	111.00	2	1,204	0.17%
2020/11/11	1	110.00	5	110.00	110.50	-4	1,168	-0.34%
2020/11/10	5	108.80	1	109.00	108.00	4	1,122	0.36%
2020/11/09	1	108.00	1	106.50	106.50	0	1,060	0.00%
2020/11/06	0	0.00	3	107.50	107.00	-3	1,048	-0.29%
2020/11/05	4	106.00	4	106.88	107.00	0	1,038	0.00%
2020/11/04	0	0.00	1	104.00	105.50	-1	1,024	-0.10%
2020/11/03	11	105.32	12	105.42	104.50	-1	1,026	-0.10%
2020/10/30	1	99.70	0	0.00	100.50	1	1,018	0.10%
2020/10/26	2	102.50	1	102.50	102.50	1	1,049	0.10%
2020/10/23	0	0.00	10	101.50	101.50	-10	1,064	-0.94%
2020/10/20	1	102.50	0	0.00	102.00	1	1,149	0.09%
2020/10/15	0	0.00	0	101.50	101.50	0	1,214	0.00%
2020/10/13	0	0.00	1.2	102.91	102.50	-1.2	1,298	-0.09%
2020/09/30	6	100.50	8	101.00	101.00	-2	1,649	-0.12%
2020/09/29	4	101.75	2	102.00	101.00	2	1,697	0.12%
2020/09/28	2	98.50	0	0.00	99.50	2	1,762	0.11%
2020/09/24	2	99.90	0	0.00	99.70	2	1,811	0.11%
2020/09/18	2	104.75	0	0.00	105.00	2	1,892	0.11%
2020/09/17	0	0.00	2	106.50	106.00	-2	1,904	-0.11%
2020/09/16	1	105.00	0	0.00	104.50	1	1,914	0.05%
2020/09/15	1	104.50	0	0.00	104.50	1	1,929	0.05%
2020/09/14	0	0.00	1	104.50	105.00	-1	1,966	-0.05%
2020/09/11	0	0.00	2	103.00	103.50	-2	1,998	-0.10%
2020/09/09	1	103.50	0	0.00	105.50	1	2,039	0.05%
2020/09/08	0	0.00	1	107.00	105.50	-1	2,054	-0.05%
2020/09/07	8	102.88	0	0.00	103.00	8	2,078	0.38%
2020/09/03	2	107.50	0	0.00	107.00	2	2,134	0.09%
2020/09/02	1	109.50	1	107.00	107.00	0	2,154	0.00%
2020/09/01	0	0.00	1	107.00	108.50	-1	2,202	-0.05%
2020/08/31	1	105.00	0	0.00	104.00	1	2,248	0.04%
2020/08/27	0	0.00	2	108.50	108.50	-2	2,422	-0.08%
2020/08/25	2	103.00	3	104.83	105.00	-1	2,486	-0.04%
2020/08/20	13	100.58	0	0.00	99.30	13	2,520	0.52%
2020/08/19	5	105.50	0	0.00	105.50	5	2,503	0.20%
2020/08/18	1	108.00	1	108.50	108.00	0	2,540	0.00%
2020/08/17	1	109.50	1	110.00	109.00	0	2,583	0.00%
2020/08/14	0.6	109.50	0	0.00	109.50	0.6	2,618	0.02%
2020/08/12	2	110.00	0	0.00	109.50	2	2,710	0.07%
2020/08/10	8	109.75	0	0.00	109.00	8	2,849	0.28%
2020/08/07	1	113.50	1	115.50	113.00	0	2,885	0.00%
2020/08/06	2	113.75	4	114.50	113.00	-2	2,949	-0.07%
2020/08/05	3	112.17	2	112.25	112.00	1	2,955	0.03%
2020/08/04	1	109.00	0	0.00	110.00	1	2,986	0.03%
2020/08/03	1	111.50	1	109.00	109.50	0	3,097	0.00%
2020/07/30	1	106.50	2	107.25	107.00	-1	3,398	-0.03%
2020/07/29	10	106.50	1	107.50	106.50	9	3,786	0.24%
2020/07/28	3	109.83	5	109.90	107.00	-2	3,841	-0.05%
2020/07/27	8	109.50	0	0.00	110.00	8	3,889	0.21%
2020/07/24	2	110.25	3	109.00	108.50	-1	3,966	-0.03%
2020/07/23	4	111.13	2.1	113.46	111.50	2	4,119	0.05%
2020/07/22	4	113.00	0	0.00	113.50	4	4,246	0.09%
2020/07/21	0	0.00	6	111.17	111.00	-6	4,340	-0.14%
2020/07/20	4	109.00	4	109.75	109.50	0	4,508	0.00%
2020/07/17	4	114.50	3	115.17	114.00	1	4,562	0.02%
2020/07/16	5	117.90	0	0.00	116.00	5	4,633	0.11%
2020/07/15	4	128.25	1	128.50	128.00	3	4,694	0.06%
2020/07/14	3	128.83	4	128.63	128.00	-1	4,762	-0.02%
2020/07/10	5	129.50	4	131.13	127.50	1	4,977	0.02%
2020/07/09	0	0.00	7	130.14	130.00	-7	4,935	-0.14%
2020/07/07	3	129.50	13	130.00	131.00	-10	4,893	-0.20%
2020/07/06	0	0.00	2	128.25	128.50	-2	4,889	-0.04%
2020/07/02	21	125.57	24	126.02	127.00	-3	4,983	-0.06%
2020/07/01	1	123.50	4	123.63	124.00	-3	4,967	-0.06%
2020/06/30	14	120.79	5	122.00	121.00	9	4,954	0.18%
2020/06/29	3	123.00	0	0.00	123.50	3	4,936	0.06%
2020/06/24	0	0.00	1	127.00	125.50	-1	4,931	-0.02%
2020/06/23	1	126.00	0	0.00	125.50	1	4,961	0.02%
2020/06/22	1	125.50	2	125.50	125.50	-1	4,980	-0.02%
2020/06/19	2	126.25	4	126.13	125.00	-2	5,028	-0.04%
2020/06/18	2	124.75	2	125.25	126.00	0	5,052	0.00%
2020/06/17	0	0.00	2	123.00	123.00	-2	5,042	-0.04%
2020/06/16	0	0.00	14	121.86	123.00	-14	5,079	-0.28%
2020/06/15	2	120.00	2	119.75	119.00	0	5,161	0.00%
2020/06/12	44	116.80	43	117.01	119.00	1	5,192	0.02%
2020/06/11	8	120.56	2	120.00	120.00	6	5,230	0.11%
2020/06/10	11	123.36	7	124.93	123.00	4	5,267	0.08%
2020/06/09	1	123.00	0	0.00	123.00	1	5,420	0.02%
2020/06/08	39	124.59	21	124.50	123.50	18	5,615	0.32%
2020/06/05	8	128.25	3	126.83	127.00	5	5,580	0.09%
2020/06/04	6	126.75	14	128.75	130.00	-8	5,546	-0.14%
2020/06/03	8	124.00	1	125.00	125.00	7	5,437	0.13%
2020/06/02	7	124.86	1	124.00	124.00	6	5,415	0.11%
2020/06/01	4	125.38	3	126.17	126.50	1	5,399	0.02%
2020/05/29	2	121.00	2	121.75	124.00	0	5,380	0.00%
2020/05/28	1	125.00	0	0.00	121.50	1	5,401	0.02%
2020/05/27	3	123.50	4	124.13	123.00	-1	5,480	-0.02%
2020/05/26	3	124.17	2	125.25	123.50	1	5,641	0.02%
2020/05/25	2	121.25	3	122.17	124.50	-1	5,722	-0.02%
2020/05/22	2	123.75	0	0.00	122.50	2	5,773	0.03%
2020/05/21	0	0.00	1	127.00	127.00	-1	5,817	-0.02%
2020/05/20	3	125.83	2	126.25	124.50	1	5,949	0.02%
2020/05/19	1	125.50	3	125.33	125.00	-2	5,951	-0.03%
2020/05/18	7	124.86	6	124.17	123.00	1	5,968	0.02%
2020/05/15	1	126.00	8	127.06	127.50	-7	6,058	-0.12%
2020/05/14	12	126.75	1	125.50	125.50	11	6,022	0.18%
2020/05/13	13	127.88	3	129.50	128.50	10	6,026	0.17%
2020/05/12	3	127.83	2	128.50	129.00	1	6,044	0.02%
2020/05/11	4	129.75	2	130.50	129.00	2	6,086	0.03%
2020/05/08	49	128.11	55	128.14	129.00	-6	6,185	-0.10%
2020/05/07	112	130.63	91	130.93	129.50	21	6,140	0.34%	大買/
2020/05/06	38	135.16	35	134.80	134.50	3	6,170	0.05%
2020/05/05	18	135.08	28	136.71	135.50	-10	6,049	-0.17%
2020/05/04	3	123.17	2	124.00	126.00	1	5,763	0.02%
2020/04/30	26	124.85	26	124.90	124.50	0	5,832	0.00%
2020/04/29	8	124.25	39	123.79	125.00	-31	5,810	-0.53%
2020/04/28	70	121.66	172	122.10	122.00	-102	5,756	-1.77%	大賣/鉅額交易
2020/04/27	71	119.56	87	120.07	118.00	-16	5,636	-0.28%
2020/04/24	2	115.00	32	116.52	117.00	-30	5,511	-0.54%
2020/04/23	21	114.62	66	114.12	114.00	-45	5,458	-0.82%
2020/04/22	4	109.88	21	109.81	111.00	-17	5,341	-0.32%
2020/04/21	4	108.75	4	110.88	107.50	0	5,295	0.00%
2020/04/20	5	110.50	18	108.67	111.00	-13	5,310	-0.24%
2020/04/17	21	108.05	26	106.38	107.00	-5	5,207	-0.10%
2020/04/16	2	103.75	43	105.10	105.50	-41	5,126	-0.80%
2020/04/15	48	104.73	55	105.00	104.00	-7	5,103	-0.14%
2020/04/14	2	100.15	1	100.50	100.50	1	5,032	0.02%
2020/04/13	3	98.97	3	99.17	98.80	0	5,177	0.00%
2020/04/10	2	98.85	3	99.73	98.80	-1	5,266	-0.02%
2020/04/09	8	100.01	28	98.55	97.30	-20	5,625	-0.36%
2020/04/08	7	97.56	93	97.01	100.50	-86	5,659	-1.52%
2020/04/07	59	93.34	74	93.56	93.10	-15	5,745	-0.26%
2020/04/06	3	90.83	14	90.74	90.70	-11	6,047	-0.18%
2020/03/30	5	88.00	1	86.40	88.90	4	6,591	0.06%
2020/03/27	12	91.50	2	90.20	88.00	10	6,782	0.15%
2020/03/26	2	89.20	3	87.37	88.90	-1	6,752	-0.01%
2020/03/25	12	88.12	2	89.45	88.50	10	6,795	0.15%
2020/03/24	6	84.95	6	85.60	83.80	0	6,735	0.00%
2020/03/23	1	79.00	1	79.10	80.30	0	6,682	0.00%
2020/03/20	0	0.00	1	79.40	82.80	-1	6,666	-0.02%
2020/03/19	4	79.33	2	81.30	75.30	2	6,611	0.03%
2020/03/18	0	0.00	10	85.50	83.50	-10	6,518	-0.15%
2020/03/17	2	88.40	6	87.25	87.10	-4	6,471	-0.06%
2020/03/16	6	92.02	5	92.56	88.50	1	6,396	0.02%
2020/03/13	4	90.70	9	90.92	94.80	-5	6,315	-0.08%
2020/03/12	61	94.60	46	95.18	95.80	15	6,149	0.24%
2020/03/11	7	96.74	7	96.57	94.10	0	5,940	0.00%
2020/03/10	13	93.48	18	94.91	97.80	-5	5,927	-0.08%
2020/03/09	31	98.60	3	96.33	96.00	28	5,953	0.47%
2020/03/06	24	100.71	0	0.00	100.50	24	6,000	0.40%
2020/03/05	17	102.06	1	103.00	102.50	16	5,995	0.27%
2020/03/04	42	101.14	7	101.07	101.50	35	5,985	0.58%
2020/03/03	5	103.50	2	103.25	103.00	3	5,966	0.05%
2020/03/02	52	98.83	42	100.85	101.00	10	5,955	0.17%
2020/02/27	44	104.35	48	106.27	101.00	-4	5,887	-0.07%
2020/02/26	24	112.75	25	112.54	112.00	-1	5,729	-0.02%
2020/02/25	3	118.33	8	117.56	116.50	-5	5,621	-0.09%
2020/02/24	1	115.50	9	118.39	118.50	-8	5,525	-0.14%
2020/02/21	14	120.93	4	120.38	118.00	10	5,439	0.18%
2020/02/20	1	118.00	0	0.00	118.00	1	5,267	0.02%
2020/02/19	5	115.10	15	116.10	117.00	-10	5,212	-0.19%
2020/02/18	17	116.71	8	117.00	115.50	9	5,152	0.17%
2020/02/17	2	114.25	2	115.00	115.00	0	5,012	0.00%
2020/02/14	12	115.00	12	115.00	115.00	0	5,014	0.00%
2020/02/13	0	0.00	1	113.50	114.00	-1	4,961	-0.02%
2020/02/12	11	113.95	13	114.38	115.00	-2	4,876	-0.04%
2020/02/11	8	114.56	3	113.67	112.50	5	4,811	0.10%
2020/02/10	3	108.33	1	108.00	108.50	2	4,680	0.04%
2020/02/07	18	109.11	30	108.65	108.50	-12	4,681	-0.26%
2020/02/06	1	106.50	2	107.00	106.50	-1	4,508	-0.02%
2020/02/05	9	105.11	8	106.56	104.00	1	4,461	0.02%
2020/02/04	42	102.27	46	102.98	107.50	-4	4,400	-0.09%
2020/02/03	15	95.32	16	96.70	97.90	-1	4,298	-0.02%
2020/01/31	21	99.16	18	99.52	99.30	3	4,264	0.07%
2020/01/30	33	98.25	38.1	99.82	97.70	-5.1	4,239	-0.12%
2020/01/20	11	109.00	11	109.00	108.50	0	4,197	0.00%
2020/01/17	10	110.00	8	109.00	108.50	2	4,205	0.05%
2020/01/16	27.4	110.23	28	110.61	111.50	-0.6	4,262	-0.01%
2020/01/15	6	109.00	8	108.56	108.00	-2	4,198	-0.05%
2020/01/14	18	110.17	18	110.25	111.00	0	4,149	0.00%
2020/01/13	10	105.50	10	106.50	106.00	0	4,060	0.00%
2020/01/10	1	106.00	2	106.75	107.00	-1	4,057	-0.02%
2020/01/09	6	107.67	3	107.00	107.50	3	4,040	0.07%
2020/01/08	31	108.27	29	108.45	106.50	2	4,011	0.05%
2020/01/07	46	108.35	39	108.82	110.00	7	3,986	0.18%
2020/01/06	56	115.99	54	116.49	115.00	2	3,822	0.05%
2020/01/03	120	121.03	112	121.82	119.00	8	3,775	0.21%	大買/大賣/
2020/01/02	15	118.23	10	118.60	117.50	5	3,449	0.14%
2019/12/31	40	116.71	37	117.08	116.00	3	3,384	0.09%
2019/12/30	30	118.55	21	118.76	118.00	9	3,351	0.27%
2019/12/27	18	109.97	58	108.95	114.50	-40	3,074	-1.30%
2019/12/26	15	107.43	1	106.50	106.00	14	3,145	0.45%
2019/12/25	20	107.40	20	107.53	109.00	0	3,218	0.00%
2019/12/24	41	104.55	28	103.73	105.00	13	3,000	0.43%
2019/12/23	6	99.77	26	99.40	99.40	-20	2,828	-0.71%
2019/12/20	24	101.71	1	101.50	100.00	23	2,811	0.82%
2019/12/16	3	99.00	3	99.70	99.60	0	2,704	0.00%
2019/12/13	0	0.00	10	99.18	98.00	-10	2,698	-0.37%
2019/12/12	1	99.60	2	100.10	99.30	-1	2,689	-0.04%
2019/12/11	1	99.90	0	0.00	100.00	1	2,678	0.04%
2019/12/09	1	102.00	1	101.00	100.50	0	2,659	0.00%
2019/12/06	4	100.85	1	101.00	100.50	3	2,644	0.11%
2019/12/04	23	101.87	9	102.39	101.50	14	2,615	0.54%
2019/12/03	3	102.50	8	102.56	102.50	-5	2,553	-0.20%
2019/11/29	0	0.00	5	99.00	98.50	-5	2,456	-0.20%
2019/11/28	2	100.00	2	100.75	99.70	0	2,472	0.00%
2019/11/27	5	101.00	22	100.66	101.50	-17	2,538	-0.67%
2019/11/26	1	99.90	10	99.84	99.10	-9	2,505	-0.36%
2019/11/25	13	97.52	20	97.93	98.40	-7	2,496	-0.28%
2019/11/22	2	95.95	3	96.10	95.60	-1	2,473	-0.04%
2019/11/21	2	95.85	1	96.00	96.20	1	2,473	0.04%
2019/11/18	3	97.50	0	0.00	97.50	3	2,463	0.12%
2019/11/13	19	99.72	18	99.06	98.70	1	2,459	0.04%
2019/11/12	2	97.80	1	98.20	98.50	1	2,420	0.04%
2019/11/11	5	98.42	1	98.80	97.10	4	2,419	0.17%
2019/11/08	5	100.78	4	101.00	100.00	1	2,397	0.04%
2019/11/07	2	99.20	1	100.50	98.80	1	2,376	0.04%
2019/11/06	3	100.17	3	100.53	102.00	0	2,359	0.00%
2019/11/05	1	100.00	0	0.00	100.00	1	2,306	0.04%
2019/11/04	0.9	101.00	0	0.00	100.00	0.9	2,312	0.04%
2019/11/01	7	98.66	1	100.50	99.90	6	2,327	0.26%
2019/10/31	5	101.20	0	0.00	101.00	5	2,291	0.22%
2019/10/30	4	102.38	5	103.60	103.50	-1	2,270	-0.04%
2019/10/29	0	0.00	1	102.00	102.00	-1	2,239	-0.04%
2019/10/28	2	103.25	0	0.00	103.00	2	2,228	0.09%
2019/10/25	3	105.00	2	105.25	104.00	1	2,212	0.05%
2019/10/24	7	107.07	12	106.38	105.00	-5	2,184	-0.23%
2019/10/23	1	102.00	0	0.00	103.00	1	2,068	0.05%
2019/10/22	1	102.50	0	0.00	101.50	1	2,060	0.05%
2019/10/21	0	0.00	1	104.50	102.50	-1	2,058	-0.05%
2019/10/17	1	101.00	1	100.00	102.50	0	2,019	0.00%
2019/10/16	10	102.00	4	100.38	100.50	6	2,009	0.30%
2019/10/15	4	105.75	10	106.65	104.00	-6	1,970	-0.30%
2019/10/14	4	104.50	2	104.50	104.50	2	1,889	0.11%
2019/10/09	16	104.03	7.3	104.25	103.00	8.7	1,857	0.47%
2019/10/08	11	105.00	6	105.50	105.00	5	1,794	0.28%
2019/10/07	6	104.00	4	104.25	103.00	2	1,766	0.11%
2019/10/04	6	105.33	9	105.67	103.50	-3	1,755	-0.17%
2019/10/03	4	101.13	4	101.63	104.00	0	1,611	0.00%
2019/10/02	33	101.85	30	101.84	102.50	3	1,552	0.19%
2019/10/01	1	93.80	5	97.24	100.00	-4	1,269	-0.32%
2019/09/27	1	91.80	1	91.60	91.20	0	1,112	0.00%
2019/09/26	24	92.18	23	92.54	90.70	1	1,112	0.09%
2019/09/19	0	0.00	5	90.10	90.20	-5	1,118	-0.45%
2019/09/18	5	90.10	0	0.00	90.10	5	1,133	0.44%
2019/09/12	0	0.00	1	90.30	89.80	-1	1,221	-0.08%
2019/09/10	1	88.30	0	0.00	88.70	1	1,249	0.08%
2019/09/09	0	0.00	5	89.20	89.10	-5	1,281	-0.39%
2019/09/06	5	90.70	0	0.00	90.50	5	1,275	0.39%
2019/09/04	5	90.30	0	0.00	90.30	5	1,276	0.39%
2019/09/03	16	90.19	0	0.00	89.80	16	1,287	1.24%
2019/09/02	10	91.15	2	90.60	90.60	8	1,288	0.62%
2019/08/30	2	92.10	7	88.73	91.30	-5	1,271	-0.39%
2019/08/26	4	83.70	0	0.00	83.50	4	1,196	0.33%
2019/08/23	0	0.00	1	85.80	85.60	-1	1,196	-0.08%
2019/08/20	0	0.00	1	85.00	84.80	-1	1,201	-0.08%
2019/08/15	0	0.00	1	82.40	82.20	-1	1,199	-0.08%
2019/08/14	2	85.75	0	0.00	85.00	2	1,190	0.17%
2019/08/13	1	85.70	0	0.00	85.80	1	1,185	0.08%
2019/08/12	0	0.00	1	87.30	87.00	-1	1,191	-0.08%
2019/08/08	5	86.36	2	86.45	86.30	3	1,197	0.25%
2019/08/07	1	87.30	0	0.00	85.00	1	1,200	0.08%
2019/08/06	3	87.87	3	88.07	88.30	0	1,198	0.00%
2019/08/05	4	91.40	2	90.35	90.00	2	1,206	0.17%
2019/08/02	1	94.80	0	0.00	93.50	1	1,216	0.08%
2019/08/01	18	95.96	17	96.17	95.90	1	1,222	0.08%
2019/07/30	3	96.30	2	96.75	94.60	1	1,216	0.08%
2019/07/25	0	0.00	3	95.40	96.00	-3	1,272	-0.24%
2019/07/24	0	0.00	1	95.40	94.40	-1	1,301	-0.08%
2019/07/23	1	94.30	0	0.00	94.30	1	1,345	0.07%
2019/07/22	4	93.23	1	93.30	93.10	3	1,350	0.22%
2019/07/19	1	95.40	0	0.00	95.00	1	1,361	0.07%
2019/07/17	0	0.00	1	97.30	97.10	-1	1,388	-0.07%
2019/07/15	0.1	97.50	0	97.50	97.50	0	1,409	0.00%
2019/07/11	1	100.50	1	100.50	99.00	0	1,491	0.00%
2019/07/10	1	108.00	1	108.00	108.00	0	1,457	0.00%
2019/07/09	1	107.50	0	0.00	107.00	1	1,425	0.07%
2019/07/05	1	109.50	1	109.50	110.00	0	1,437	0.00%
2019/06/28	1	104.50	0	0.00	104.50	1	1,471	0.07%
2019/06/27	0	0.00	1	105.00	105.00	-1	1,489	-0.07%
2019/06/25	2	107.50	1	105.00	104.00	1	1,493	0.07%
2019/06/24	0	0.00	1	106.00	106.50	-1	1,498	-0.07%
2019/06/21	1.1	103.64	0	0.00	105.00	1.1	1,525	0.07%
2019/06/20	1	105.50	2	105.50	105.00	-1	1,520	-0.07%
2019/06/19	2.2	101.86	2	102.50	103.00	0.2	1,483	0.01%
2019/06/17	0	0.00	4	100.63	102.50	-4	1,486	-0.27%
2019/06/14	0	0.00	2	98.60	98.00	-2	1,464	-0.14%
2019/06/12	2	99.00	1	98.10	98.60	1	1,513	0.07%
2019/06/11	0	0.00	1	96.00	97.90	-1	1,517	-0.07%
2019/06/05	4	95.68	0	0.00	94.30	4	1,527	0.26%
2019/06/04	1	96.80	0	0.00	96.50	1	1,545	0.06%
2019/05/31	0	0.00	1	96.50	97.20	-1	1,640	-0.06%
2019/05/30	2	95.50	1	95.50	95.20	1	1,652	0.06%
2019/05/29	9	94.63	8	95.24	95.40	1	1,678	0.06%
2019/05/21	1	96.70	1	97.80	97.70	0	2,025	0.00%
2019/05/17	4	98.75	0	0.00	96.10	4	2,158	0.19%
2019/05/16	2	98.60	0	0.00	97.60	2	2,236	0.09%
2019/05/13	0	0.00	5	97.50	96.60	-5	2,756	-0.18%
2019/05/10	0	0.00	2	101.75	99.50	-2	2,750	-0.07%
2019/05/09	2	100.75	3	101.33	101.00	-1	2,731	-0.04%
2019/05/02	2	104.00	1	105.00	105.00	1	2,816	0.04%
2019/04/30	1	103.00	0	0.00	102.50	1	2,820	0.04%
2019/04/29	3	106.00	0	0.00	104.00	3	2,820	0.11%
2019/04/26	1	110.00	0	0.00	110.00	1	2,800	0.04%
2019/04/25	2	110.00	0	0.00	111.50	2	2,831	0.07%
2019/04/24	1	113.50	0	0.00	112.50	1	2,837	0.04%
2019/04/23	2	114.50	0	0.00	113.50	2	2,856	0.07%
2019/04/22	2	115.50	0	0.00	116.00	2	2,855	0.07%
2019/04/19	2	116.50	1	117.50	117.00	1	2,901	0.03%
2019/04/18	4	117.38	0	0.00	116.00	4	2,980	0.13%
2019/04/17	0	0.00	2	120.25	119.50	-2	3,145	-0.06%
2019/04/16	2	116.50	0	0.00	117.50	2	3,119	0.06%
2019/04/12	1	117.50	0	0.00	116.50	1	3,177	0.03%
2019/04/11	2	118.00	2	121.75	118.00	0	3,203	0.00%
2019/04/10	1	118.50	3	118.67	119.50	-2	3,184	-0.06%
2019/04/09	4	119.50	10	118.80	119.50	-6	3,186	-0.19%
2019/04/08	2	115.50	0	0.00	115.50	2	3,167	0.06%
2019/04/01	2	114.25	0	0.00	114.00	2	3,231	0.06%
2019/03/29	1	116.00	1	117.00	116.00	0	3,223	0.00%
2019/03/28	1	115.50	0	0.00	115.50	1	3,293	0.03%
2019/03/26	2	115.50	0	0.00	115.00	2	3,362	0.06%
2019/03/21	0	0.00	4	118.75	119.00	-4	3,459	-0.12%
2019/03/20	1	118.50	1	120.00	118.00	0	3,537	0.00%
2019/03/19	1	119.00	0	0.00	118.50	1	3,568	0.03%
2019/03/18	1	121.00	3	120.83	120.00	-2	3,635	-0.06%
2019/03/15	4	122.00	2	121.00	120.50	2	3,734	0.05%
2019/03/11	0	0.00	1	119.50	119.50	-1	4,131	-0.02%
2019/03/08	1	117.50	2	118.00	120.00	-1	4,265	-0.02%
2019/03/07	6	120.17	3	118.17	118.00	3	4,309	0.07%
2019/03/06	5	123.00	1	123.00	123.00	4	4,355	0.09%
2019/03/04	0	0.00	2	125.00	125.00	-2	4,543	-0.04%
2019/02/27	3	123.50	1	127.00	121.50	2	4,566	0.04%
2019/02/26	1	130.00	0	0.00	129.00	1	4,564	0.02%
2019/02/25	1	130.00	1	131.00	130.00	0	4,663	0.00%
2019/02/22	6	131.42	8	132.00	129.50	-2	4,788	-0.04%
2019/02/21	0	0.00	1	131.00	131.00	-1	4,939	-0.02%
2019/02/20	5	132.30	6	132.58	129.50	-1	4,981	-0.02%
2019/02/19	0	0.00	2	130.00	129.50	-2	5,061	-0.04%
2019/02/18	6	129.00	5	130.20	128.50	1	5,170	0.02%
2019/02/15	1	125.00	0	0.00	126.00	1	5,159	0.02%
2019/02/14	20	129.78	14	129.36	127.50	6	5,178	0.12%
2019/02/13	7	121.43	23	124.43	128.00	-16	5,029	-0.32%
2019/02/12	1	117.50	6	116.33	116.50	-5	4,908	-0.10%
2019/02/11	0	0.00	2	112.50	113.00	-2	4,997	-0.04%
2019/01/30	1	111.00	0	0.00	111.00	1	5,186	0.02%
2019/01/29	2	110.50	0	0.00	110.50	2	5,316	0.04%
2019/01/28	3	114.33	4	115.13	112.00	-1	5,394	-0.02%
2019/01/25	4	112.25	8	113.75	112.00	-4	5,737	-0.07%
2019/01/21	8	112.31	5	113.10	112.00	3	6,257	0.05%
2019/01/18	4	109.13	6	110.08	111.50	-2	6,336	-0.03%
2019/01/17	0	0.00	2	112.50	108.50	-2	6,441	-0.03%
2019/01/16	5	109.90	3	110.17	110.00	2	6,565	0.03%
2019/01/15	0	0.00	5	109.50	110.00	-5	6,659	-0.08%
2019/01/14	1	107.50	1	107.50	107.50	0	6,779	0.00%
2019/01/11	2	109.00	6	110.25	108.00	-4	6,906	-0.06%
2019/01/10	5	109.00	3	110.17	108.50	2	6,943	0.03%
2019/01/09	6	108.67	12	110.71	110.50	-6	6,976	-0.09%
2019/01/08	0	0.00	1	106.00	106.00	-1	6,886	-0.01%
2019/01/07	1	104.00	1	105.00	104.00	0	6,991	0.00%
2019/01/04	0	0.00	2	100.60	102.00	-2	7,139	-0.03%
2019/01/03	8	102.63	1	102.50	102.00	7	7,210	0.10%
2019/01/02	1	104.00	0	0.00	105.50	1	7,357	0.01%
2018/12/28	2	104.00	2	105.00	104.00	0	7,575	0.00%
2018/12/27	2	104.75	3	105.33	103.50	-1	7,759	-0.01%
2018/12/26	4	104.50	0	0.00	101.50	4	7,815	0.05%
2018/12/25	2	103.00	2	105.25	106.00	0	7,848	0.00%
2018/12/24	2	104.50	2	106.00	106.50	0	7,921	0.00%
2018/12/22	1	104.00	0	0.00	104.00	1	7,986	0.01%
2018/12/21	18	104.56	17	104.85	105.50	1	8,153	0.01%
2018/12/20	4	104.50	1	104.00	102.50	3	8,188	0.04%
2018/12/19	2	107.75	1	107.50	107.00	1	8,216	0.01%
2018/12/17	2	109.00	2	109.75	109.50	0	8,341	0.00%
2018/12/14	1	109.50	0	0.00	110.00	1	8,515	0.01%
2018/12/13	2	111.50	0	0.00	110.50	2	8,571	0.02%
2018/12/12	0	0.00	1	113.50	115.00	-1	8,645	-0.01%
2018/12/11	2	111.50	1	113.00	111.00	1	8,678	0.01%
2018/12/10	5	112.40	3	111.67	112.50	2	8,785	0.02%
2018/12/07	3	117.83	3	119.50	119.50	0	8,811	0.00%
2018/12/06	5	119.30	1	116.00	116.00	4	8,883	0.05%
2018/12/05	4	124.13	1	124.00	125.00	3	8,921	0.03%
2018/12/04	2	131.50	1	132.50	130.00	1	9,126	0.01%
2018/12/03	4	127.25	8	130.00	132.00	-4	9,220	-0.04%
2018/11/30	6	119.33	4	119.88	120.00	2	9,238	0.02%
2018/11/29	10	119.80	4	119.50	117.50	6	9,315	0.06%
2018/11/28	5	118.20	8	117.88	117.50	-3	9,490	-0.03%
2018/11/27	1	114.50	2	114.75	115.50	-1	9,488	-0.01%
2018/11/26	3	112.00	2	112.00	112.00	1	9,487	0.01%
2018/11/23	3	111.67	1	114.00	110.50	2	9,530	0.02%
2018/11/22	21	116.79	27	117.63	111.50	-6	9,555	-0.06%
2018/11/21	8	113.75	1	114.00	115.00	7	9,575	0.07%
2018/11/20	12	110.67	16	112.50	112.50	-4	9,647	-0.04%
2018/11/19	2	109.75	8	109.06	110.50	-6	9,571	-0.06%
2018/11/16	4	108.75	13	108.50	105.50	-9	9,622	-0.09%
2018/11/15	7	108.14	9	106.67	107.00	-2	9,526	-0.02%
2018/11/14	4	104.00	3	104.17	102.50	1	9,518	0.01%
2018/11/13	7	99.50	12	100.44	104.00	-5	9,695	-0.05%
2018/11/12	7	100.64	3	100.20	100.50	4	9,818	0.04%
2018/11/09	4	104.13	5	104.00	105.50	-1	10,079	-0.01%
2018/11/08	12	108.42	18	106.78	103.00	-6	10,198	-0.06%
2018/11/07	20	102.78	18	104.53	105.00	2	10,290	0.02%
2018/11/06	10	103.00	8	102.35	98.80	2	10,360	0.02%
2018/11/05	2	104.50	2	106.00	107.50	0	10,517	0.00%
2018/11/02	9	112.11	9	112.72	107.50	0	10,717	0.00%
2018/11/01	9	103.28	11	104.68	105.50	-2	10,604	-0.02%
2018/10/31	11	96.34	12	96.93	96.90	-1	10,604	-0.01%
2018/10/30	7	93.09	5	91.84	91.80	2	10,661	0.02%
2018/10/29	6	95.17	6	95.38	95.10	0	10,967	0.00%
2018/10/26	9	94.98	4	93.88	93.70	5	11,212	0.04%
2018/10/25	30	93.69	27	93.88	92.70	3	11,345	0.03%
2018/10/24	23	100.63	28	100.77	100.00	-5	11,699	-0.04%
2018/10/23	7	103.00	2	104.00	100.50	5	11,718	0.04%
2018/10/22	13	104.65	13	104.65	108.00	0	11,745	0.00%
2018/10/19	4	107.88	7	105.71	105.00	-3	11,797	-0.03%
2018/10/18	25	113.10	20	113.13	113.00	5	11,911	0.04%
2018/10/17	4	116.75	4	114.63	112.00	0	12,006	0.00%
2018/10/16	4	114.50	6	115.33	114.00	-2	12,146	-0.02%
2018/10/15	32	112.58	28	112.45	112.00	4	12,278	0.03%
2018/10/12	26	110.25	28	111.04	113.50	-2	12,395	-0.02%
2018/10/11	1	107.00	1	107.00	107.00	0	12,495	0.00%
2018/10/09	26	116.83	28.1	117.36	118.50	-2.1	12,575	-0.02%
2018/10/08	27	115.26	22	115.89	115.00	5	12,497	0.04%
2018/10/05	31	127.29	28	126.68	117.50	3	12,406	0.02%
2018/10/04	27.1	130.89	27	131.41	129.50	0.1	12,326	0.00%
2018/10/03	2	132.00	0	0.00	129.50	2	12,302	0.02%
2018/10/02	12	136.42	15	137.00	133.00	-3	12,306	-0.02%
2018/10/01	25	134.92	25	135.66	135.00	0	12,350	0.00%
2018/09/28	52	134.42	53	134.86	137.00	-1	12,571	-0.01%
2018/09/27	8	136.31	1	139.00	132.50	7	12,729	0.05%
2018/09/26	14	141.93	12	141.00	140.00	2	13,067	0.02%
2018/09/25	3	143.17	5	143.00	142.00	-2	13,372	-0.01%
2018/09/21	3	141.67	45	141.78	143.50	-42	13,579	-0.31%
2018/09/20	86	140.83	128.3	139.50	138.00	-42.3	13,644	-0.31%	大賣/
2018/09/19	41	145.41	38	144.64	140.50	3	13,682	0.02%
2018/09/18	8	147.06	3	146.50	144.00	5	13,959	0.04%
2018/09/17	5	153.80	5	154.80	154.00	0	13,933	0.00%
2018/09/14	11	156.68	18	156.58	156.00	-7	13,945	-0.05%
2018/09/13	4	153.13	24	152.60	149.00	-20	13,855	-0.14%
2018/09/12	25	151.66	22	152.27	149.00	3	13,850	0.02%
2018/09/11	34	158.41	30	159.20	154.00	4	13,880	0.03%
2018/09/10	29	156.38	30	156.60	158.00	-1	13,750	-0.01%
2018/09/07	13	156.23	12.3	156.70	154.50	0.7	13,566	0.01%
2018/09/06	29	161.84	24	162.52	161.00	5	13,386	0.04%
2018/09/05	6	166.92	7	167.64	164.00	-1	13,377	-0.01%
2018/09/04	20	162.93	17	165.44	170.00	3	13,395	0.02%
2018/09/03	3	172.50	1	163.00	162.00	2	13,281	0.02%
2018/08/31	4	177.38	4	178.00	179.00	0	13,267	0.00%
2018/08/30	5	178.50	9	178.56	180.00	-4	13,471	-0.03%
2018/08/29	3.1	177.68	4	178.13	178.50	-0.9	13,477	-0.01%
2018/08/28	6	175.33	1	182.50	174.50	5	13,558	0.04%
2018/08/27	17	176.50	31	177.08	178.00	-14	13,521	-0.10%
2018/08/24	28	169.05	29	169.53	166.50	-1	13,431	-0.01%
2018/08/23	14	169.57	13	170.27	167.00	1	13,452	0.01%
2018/08/22	12	174.58	4	175.00	173.00	8	13,437	0.06%
2018/08/21	25	176.04	29	176.57	176.00	-4	13,595	-0.03%
2018/08/20	30	174.10	25	174.62	177.00	5	13,532	0.04%
2018/08/17	10	177.70	7	174.43	170.50	3	13,356	0.02%
2018/08/16	17	174.82	16	174.72	176.50	1	13,213	0.01%
2018/08/15	18	166.14	19	166.63	169.00	-1	12,947	-0.01%
2018/08/14	8	164.25	11	165.55	169.00	-3	12,815	-0.02%
2018/08/13	87.1	170.70	85	170.88	161.00	2.1	12,611	0.02%
2018/08/10	15.1	178.96	15	179.27	178.50	0.1	12,453	0.00%
2018/08/09	41	181.56	40.1	182.30	183.00	0.9	12,213	0.01%
2018/08/08	42	192.50	39	192.51	183.00	3	12,022	0.02%
2018/08/07	33	190.41	36	192.01	197.50	-3	11,925	-0.03%
2018/08/06	74	186.59	73	187.51	186.00	1	11,861	0.01%
2018/08/03	79	184.22	80	185.01	183.50	-1	12,250	-0.01%
2018/08/02	64	190.91	59	191.08	187.50	5	12,257	0.04%
2018/08/01	61	204.35	46	205.18	205.00	15	12,278	0.12%
2018/07/31	14.1	207.19	33	207.52	214.50	-18.9	12,495	-0.15%
2018/07/30	61	213.02	29	216.00	204.50	32	12,307	0.26%
2018/07/27	5	224.40	6	224.58	227.00	-1	12,553	-0.01%
2018/07/26	6	213.92	8	216.75	219.00	-2	12,579	-0.02%
2018/07/25	11	213.91	24	212.50	214.00	-13	12,598	-0.10%
2018/07/24	22	199.80	14	202.43	206.00	8	12,524	0.06%
2018/07/23	191.2	193.17	186	194.23	195.50	5.2	12,673	0.04%	大買/大賣/
2018/07/20	131.1	199.11	127	198.15	193.00	4.1	12,679	0.03%	大買/大賣/
2018/07/19	114.1	210.73	115	211.47	210.00	-0.9	12,646	-0.01%	大買/大賣/
2018/07/18	71.2	218.22	72	218.53	220.00	-0.8	12,638	-0.01%
2018/07/17	170	225.28	166.1	225.44	218.00	3.9	12,653	0.03%	大買/大賣/
2018/07/16	24	245.92	27	245.80	234.00	-3	12,619	-0.02%
2018/07/13	22	251.93	45.5	252.23	248.50	-23.5	13,032	-0.18%
2018/07/12	29	242.19	133	242.17	244.50	-104	13,117	-0.79%	大賣/鉅額交易
2018/07/11	32	244.59	65	246.52	243.00	-33	13,256	-0.25%
2018/07/10	8	256.06	55.9	255.28	255.00	-47.9	13,531	-0.35%
2018/07/09	20	263.83	45	262.77	250.00	-25	13,606	-0.18%
2018/07/06	132	254.87	161.5	256.83	260.00	-29.5	13,529	-0.22%	大買/大賣/
2018/07/05	161	280.92	128	280.81	267.50	33	13,383	0.25%	大買/大賣/
2018/07/04	39.5	285.73	70	286.66	297.00	-30.5	13,273	-0.23%
2018/07/03	48	276.70	75	282.06	270.00	-27	12,875	-0.21%
2018/07/02	59	256.76	113	262.09	269.50	-54	12,564	-0.43%	大賣/
2018/06/29	16	247.41	17	247.21	245.00	-1	12,314	-0.01%
2018/06/28	49	240.69	63	240.63	242.50	-14	12,160	-0.12%
2018/06/27	13	244.42	32	246.94	243.00	-19	12,062	-0.16%
2018/06/26	16	220.63	37	219.59	229.00	-21	11,793	-0.18%
2018/06/25	27	214.41	24	215.15	217.50	3	11,809	0.03%
2018/06/22	8	207.81	39	208.92	209.00	-31	11,867	-0.26%
2018/06/21	19	211.76	43	212.21	212.50	-24	11,869	-0.20%
2018/06/20	14	202.32	18	200.53	202.00	-4	11,911	-0.03%
2018/06/19	0	0.00	3	211.50	211.50	-3	12,063	-0.02%
2018/06/15	17	212.41	46	212.05	219.00	-29	12,256	-0.24%
2018/06/14	3	216.67	10	216.60	213.50	-7	12,394	-0.06%
2018/06/13	20	224.98	16	222.50	220.50	4	12,509	0.03%
2018/06/12	19	229.66	6	230.92	230.50	13	12,451	0.10%
2018/06/11	12	235.67	16	234.94	233.50	-4	12,444	-0.03%
2018/06/08	25	226.46	22	226.95	227.50	3	12,782	0.02%
2018/06/07	26.1	231.01	28	231.84	235.00	-1.9	12,712	-0.01%
2018/06/06	6	209.92	24	213.52	219.00	-18	12,516	-0.14%
2018/06/05	29	199.76	1	211.50	199.50	28	12,530	0.22%
2018/06/04	36	215.00	32	215.22	211.00	4	12,489	0.03%
2018/06/01	20	213.88	17	215.38	215.50	3	12,690	0.02%
2018/05/31	14	231.86	8	231.00	209.00	6	12,820	0.05%
2018/05/30	7	226.29	7	227.71	227.00	0	12,765	0.00%
2018/05/29	16	238.75	18	238.72	235.00	-2	12,868	-0.02%
2018/05/28	2	233.75	2	239.50	239.50	0	12,726	0.00%
2018/05/25	9	217.39	6	217.17	218.00	3	12,743	0.02%
2018/05/24	5	211.30	40	215.35	213.50	-35	12,812	-0.27%
2018/05/23	15	219.53	0	0.00	217.00	15	12,899	0.12%
2018/05/22	5	243.00	3	244.50	241.00	2	12,910	0.02%
2018/05/21	3	224.33	2	232.25	236.00	1	12,909	0.01%
2018/05/18	7	221.36	5	219.20	218.50	2	12,910	0.02%
2018/05/17	2	225.50	4	220.50	216.00	-2	12,864	-0.02%
2018/05/16	12	246.50	30	248.50	240.00	-18	12,883	-0.14%
2018/05/15	1	246.00	13	258.54	260.00	-12	12,860	-0.09%
2018/05/14	9	231.50	10	235.50	237.00	-1	12,811	-0.01%
2018/05/11	41	209.34	37	210.00	215.50	4	12,696	0.03%
2018/05/10	27	201.63	34.1	203.37	207.50	-7.1	12,223	-0.06%
2018/05/09	26	182.10	27.6	183.76	189.00	-1.6	11,863	-0.01%
2018/05/08	27	173.81	33	172.68	172.00	-6	11,595	-0.05%
2018/05/07	17	172.88	23	175.22	177.00	-6	11,203	-0.05%
2018/05/04	22	151.95	38	153.91	161.00	-16	11,049	-0.14%
2018/05/03	26	146.87	21	147.10	146.50	5	10,822	0.05%
2018/05/02	31	150.27	48	150.49	149.00	-17	10,714	-0.16%
2018/04/30	91	148.14	78	148.66	146.00	13	10,553	0.12%
2018/04/27	96	149.42	100	150.19	152.00	-4	10,480	-0.04%
2018/04/26	25	143.86	31	140.97	144.50	-6	10,326	-0.06%
2018/04/25	80	140.04	66	141.59	136.00	14	10,137	0.14%
2018/04/24	70	149.62	40	149.89	146.00	30	10,056	0.30%
2018/04/23	43	159.21	44	159.39	161.00	-1	9,954	-0.01%
2018/04/20	26	154.79	25	155.30	153.50	1	9,807	0.01%
2018/04/19	81	153.73	79	155.32	157.50	2	9,804	0.02%
2018/04/18	1	151.00	4	147.25	152.00	-3	9,500	-0.03%
2018/04/17	33	145.67	12	147.88	141.50	21	9,630	0.22%
2018/04/16	34	148.51	54	148.93	150.50	-20	9,583	-0.21%
2018/04/13	3	139.50	8	140.00	141.00	-5	9,476	-0.05%
2018/04/12	7	133.79	7	135.07	135.50	0	9,469	0.00%
2018/04/11	14	136.46	5	136.50	134.50	9	9,632	0.09%
2018/04/10	31.3	133.33	100	136.28	138.00	-68.7	9,750	-0.70%
2018/04/09	7	127.00	1	127.00	127.00	6	9,829	0.06%
2018/04/03	5	126.30	1	125.50	125.50	4	9,979	0.04%
2018/04/02	1	133.50	3	131.17	130.00	-2	10,079	-0.02%
2018/03/31	1	135.00	0	0.00	133.50	1	10,240	0.01%
2018/03/30	3	135.00	30	136.98	132.50	-27	10,536	-0.26%
2018/03/29	2	133.25	8	131.88	130.00	-6	10,644	-0.06%
2018/03/28	14	130.32	20	132.00	130.50	-6	10,745	-0.06%
2018/03/27	5	132.30	1	133.00	131.50	4	11,091	0.04%
2018/03/26	1	126.00	8	126.25	125.00	-7	11,356	-0.06%
2018/03/23	47	125.36	43	126.03	125.50	4	11,673	0.03%
2018/03/22	8	136.63	12	136.83	131.50	-4	12,019	-0.03%
2018/03/21	3	130.00	6	130.00	131.00	-3	12,048	-0.03%
2018/03/20	19	123.45	20	124.38	127.50	-1	11,889	-0.01%
2018/03/19	11	120.86	9	119.94	120.00	2	11,783	0.02%
2018/03/16	2	119.25	0	0.00	116.00	2	11,696	0.02%
2018/03/15	21	117.95	17	118.12	118.50	4	11,735	0.03%
2018/03/14	37	117.70	49	119.15	117.00	-12	11,774	-0.10%
2018/03/13	0	0.00	2	113.00	114.00	-2	11,404	-0.02%
2018/03/12	4	112.75	3.7	112.18	111.50	0.3	11,426	0.00%
2018/03/09	4	110.25	2.1	112.00	112.50	2	11,443	0.02%
2018/03/08	3	111.15	0	0.00	109.50	3	11,461	0.03%
2018/03/07	41	114.01	29	114.16	112.00	12	11,390	0.11%
2018/03/06	12	108.25	20	108.08	111.00	-8	11,307	-0.07%
2018/03/05	6	102.08	6	101.75	101.00	0	11,415	0.00%
2018/03/02	87.1	100.13	87	99.77	99.00	0.1	11,439	0.00%
2018/03/01	26	96.17	59	96.19	97.50	-33	11,364	-0.29%
2018/02/27	13	94.92	8	95.90	93.30	5	11,492	0.04%
2018/02/26	100	92.39	94	92.97	93.20	6	11,465	0.05%
2018/02/23	69	96.80	51	97.06	94.60	18	11,493	0.16%
2018/02/22	2	95.75	2	96.55	95.30	0	11,504	0.00%
2018/02/21	3	99.33	5	99.68	97.60	-2	11,606	-0.02%
2018/02/12	6	100.62	4	100.88	95.00	2	11,790	0.02%
2018/02/09	7	97.66	1	96.90	101.00	6	11,909	0.05%
2018/02/08	7	102.84	2	105.25	101.50	5	11,972	0.04%
2018/02/07	3	107.33	10	106.05	105.00	-7	11,901	-0.06%
2018/02/06	12	103.04	5	104.20	101.00	7	11,836	0.06%
2018/02/05	4	106.50	3	106.00	111.50	1	11,714	0.01%
2018/02/02	5	113.60	6	113.58	110.00	-1	11,633	-0.01%
2018/01/31	5	109.80	5	108.60	112.00	0	11,483	0.00%
2018/01/30	1	111.00	1	112.50	108.00	0	11,391	0.00%
2018/01/29	7	110.64	8	111.69	113.50	-1	11,317	-0.01%
2018/01/26	11	111.36	5	112.60	109.00	6	11,175	0.05%
2018/01/25	1	121.00	0	0.00	120.00	1	10,981	0.01%
2018/01/24	5	119.90	2	121.00	122.00	3	10,951	0.03%
2018/01/23	0	0.00	1	123.00	120.00	-1	10,898	-0.01%
2018/01/22	4	123.13	8	124.44	125.00	-4	10,812	-0.04%
2018/01/19	5	120.20	3	119.17	120.50	2	10,674	0.02%
2018/01/18	0	0.00	2.8	119.00	119.50	-2.8	10,645	-0.03%
2018/01/17	6	115.67	7	115.57	115.50	-1	10,573	-0.01%
2018/01/16	6	121.00	6	121.50	119.50	0	10,450	0.00%
2018/01/15	3	122.33	2	120.00	121.00	1	10,329	0.01%
2018/01/12	6	126.83	4	126.88	124.00	2	10,230	0.02%
2018/01/11	13	123.35	19	122.61	130.00	-6	10,034	-0.06%
2018/01/10	14	123.86	16	124.50	119.50	-2	9,677	-0.02%
2018/01/09	8	120.56	7	121.36	123.00	1	9,454	0.01%
2018/01/08	7	122.79	10	121.70	121.50	-3	9,209	-0.03%
2018/01/05	4	118.88	5	120.00	122.00	-1	9,054	-0.01%
2018/01/04	26	121.79	21	121.21	118.00	5	8,831	0.06%
2018/01/03	2	121.25	19.4	121.10	123.00	-17.4	8,540	-0.20%
2018/01/02	6	106.75	7.3	108.55	112.00	-1.3	8,233	-0.02%