亞德客-KY (1590)-凱基-三重券商分點個股進出

台股 » 個股 » 亞德客-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞德客-KY

(1590)

可現股當沖

股價
1105
漲跌
▼30
漲幅
-2.64%
成交量
385張
產業
上市電機機械類股
364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

亞德客-KY (1590)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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	0	0.00	1	1095.00	1080.00	-1	726	-0.14%
2024/04/19	1	1050.00	0	0.00	1055.00	1	720	0.14%
2024/04/16	1	1090.00	0	0.00	1080.00	1	701	0.14%
2024/04/10	0	0.00	5	1175.00	1175.00	-5	690	-0.72%
2024/03/25	0	0.00	1.2	1108.26	1115.00	-1.2	624	-0.18%
2024/03/22	0	1065.00	0	0.00	1090.00	0	621	0.00%
2024/03/19	0	1055.00	0	0.00	1050.00	0	659	0.00%
2024/03/18	0.1	1070.00	0	0.00	1070.00	0.1	659	0.01%
2024/03/15	0.1	1060.00	0	0.00	1070.00	0.1	663	0.01%
2024/03/14	1	1045.00	0	0.00	1045.00	1	660	0.15%
2024/03/06	5	1135.00	0	0.00	1120.00	5	658	0.76%
2024/02/29	0	0.00	1	1179.98	1210.00	-1	617	-0.16%
2024/02/27	0	0.00	0.1	1090.00	1100.00	-0.1	602	-0.01%
2024/02/22	0	0.00	0	1075.00	1085.00	0	591	0.00%
2024/02/19	0	0.00	1	1070.00	1075.00	-1	562	-0.18%
2024/02/16	0	0.00	2	1012.50	1045.00	-2	558	-0.36%
2024/02/15	2	977.00	0	0.00	998.00	2	549	0.36%
2024/02/02	0	0.00	1	1015.00	1005.00	-1	524	-0.19%
2024/02/01	0	0.00	2	987.50	1005.00	-2	517	-0.39%
2024/01/31	1	957.00	0	0.00	940.00	1	476	0.21%
2024/01/30	1	963.00	0	0.00	965.00	1	468	0.21%
2024/01/29	0	0.00	1	982.00	983.00	-1	457	-0.22%
2024/01/26	1	956.00	0	964.00	958.00	1	456	0.22%
2024/01/24	0	0.00	1	986.00	983.00	-1	474	-0.21%
2024/01/16	0	943.00	0	0.00	946.00	0	501	0.00%
2024/01/15	0	0.00	0	971.00	965.00	0	496	0.00%
2024/01/05	1	946.90	0	937.00	932.00	1	549	0.19%
2024/01/04	0	953.00	0	0.00	946.00	0	551	0.00%
2024/01/03	1	967.02	0	0.00	964.00	1	555	0.18%
2023/12/27	0	0.00	2	1025.00	1015.00	-2	562	-0.36%
2023/12/25	0	0.00	0	1030.00	1035.00	0	566	0.00%
2023/12/22	2	1025.00	0.2	1010.00	1025.00	1.8	574	0.32%
2023/12/21	0	0.00	1	1015.00	1005.00	-1	574	-0.17%
2023/12/18	1.2	990.80	0.1	981.00	989.00	1	589	0.17%
2023/12/14	0	996.00	0.1	998.60	1000.00	0	555	-0.01%
2023/12/05	1.1	1000.04	0	0.00	998.00	1.1	530	0.21%
2023/12/01	0	1030.00	0	1035.00	1035.00	0	517	0.00%
2023/11/30	0	0.00	0	1085.00	1085.00	0	509	0.00%
2023/11/28	0	1050.00	0	0.00	1070.00	0	499	0.00%
2023/11/27	0	1060.00	0	1075.00	1050.00	0	496	0.00%
2023/11/24	0	1065.00	0	0.00	1085.00	0	498	0.00%
2023/11/21	0	0.00	0	1095.00	1120.00	0	488	0.00%
2023/11/20	0	1095.00	0	0.00	1100.00	0	485	0.00%
2023/11/14	0	1102.00	0	0.00	1100.00	0	486	0.00%
2023/11/09	0	0.00	0	1090.00	1095.00	0	511	0.00%
2023/10/18	0	0.00	1	1100.00	1105.00	-1	551	-0.18%
2023/10/11	0	0.00	1	1010.00	1010.00	-1	550	-0.18%
2023/10/06	1	983.00	0	0.00	978.00	1	547	0.18%
2023/09/14	0	0.00	1	968.00	964.00	-1	538	-0.19%
2023/09/08	1	915.00	0	0.00	926.00	1	568	0.18%
2023/09/04	0	0.00	1	947.00	954.00	-1	600	-0.17%
2023/08/21	0	895.00	0	0.00	882.00	0	663	0.00%
2023/08/17	1	905.00	0	0.00	903.00	1	666	0.15%
2023/06/15	1	1060.00	1	1060.00	1065.00	0	677	0.00%
2023/06/05	0	0.00	1	1020.00	1035.00	-1	665	-0.15%
2023/05/31	2	1000.00	0	0.00	992.00	2	650	0.31%
2023/05/15	0	0.00	1	1015.00	1010.00	-1	666	-0.15%
2023/04/26	1	1030.00	0	0.00	1030.00	1	698	0.14%
2023/04/17	0	1132.00	0	0.00	1175.00	0	712	0.00%
2023/03/30	1	1205.00	1	1205.00	1205.00	0	669	0.00%
2023/03/29	1	1180.00	1	1190.00	1190.00	0	665	0.00%
2023/03/27	0	0.00	1	1170.00	1160.00	-1	647	-0.15%
2023/03/22	1	1140.00	0	0.00	1135.00	1	654	0.15%
2023/03/17	0	0.00	1	1115.00	1120.00	-1	646	-0.15%
2023/03/16	1	1090.00	0	0.00	1075.00	1	650	0.15%
2023/03/15	0	0.00	1	1100.00	1085.00	-1	654	-0.15%
2023/03/14	1	1040.00	0	0.00	1055.00	1	650	0.15%
2023/02/21	0	0.00	1	1100.00	1090.00	-1	671	-0.15%
2023/02/15	1	1045.00	0	0.00	1060.00	1	701	0.14%
2023/02/09	0	0.00	1	1110.00	1115.00	-1	702	-0.14%
2023/02/06	0	0.00	0	1097.50	1085.00	0	666	0.00%
2023/02/02	0	0.00	2	1020.00	1055.00	-2	653	-0.31%
2023/02/01	2	1045.00	0	0.00	1055.00	2	649	0.31%
2023/01/30	0	0.00	1	1030.00	1020.00	-1	647	-0.15%
2023/01/17	1	1010.00	1	999.00	999.00	0	630	0.00%
2023/01/13	1	972.00	0	0.00	971.00	1	618	0.16%
2023/01/12	1	986.00	1	1000.00	1005.00	0	613	0.00%
2023/01/10	1	990.00	1	982.00	982.00	0	602	0.00%
2023/01/05	2	913.00	2	904.00	904.00	0	578	0.00%
2023/01/04	2	923.00	2	915.00	915.00	0	575	0.00%
2022/12/21	0	0.00	1	903.00	916.00	-1	613	-0.16%
2022/12/19	1	924.00	1	934.00	926.00	0	625	0.00%
2022/12/16	0	928.00	0	0.00	930.00	0	628	0.00%
2022/12/14	1	948.00	0	0.00	948.00	1	617	0.16%
2022/11/30	1	913.00	1	931.00	945.00	0	595	0.00%
2022/11/17	2	892.50	2	868.00	863.00	0	553	0.00%
2022/11/11	1	860.00	1	875.00	870.00	0	517	0.00%
2022/11/09	1	819.00	1	831.00	841.00	0	494	0.00%
2022/11/08	2	819.00	3	820.00	820.00	-1	492	-0.20%
2022/10/28	0	0.00	1	725.00	725.00	-1	526	-0.19%
2022/10/20	1	700.00	0	0.00	694.00	1	522	0.19%
2022/10/19	0	0.00	1	727.00	731.00	-1	520	-0.19%
2022/10/18	0	0.00	1	705.00	724.00	-1	520	-0.19%
2022/10/17	1	696.00	0	0.00	696.00	1	529	0.19%
2022/10/06	1	758.00	0	0.00	762.00	1	534	0.19%
2022/09/16	1	770.00	0	0.00	810.00	1	565	0.18%
2022/08/17	0	0.00	1	841.00	845.00	-1	707	-0.14%
2022/08/15	1	830.00	0	0.00	834.00	1	707	0.14%
2022/08/11	0	0.00	0.1	826.82	828.00	-0.1	708	-0.01%
2022/08/09	0	805.00	0	0.00	808.00	0	709	0.01%
2022/08/08	0	798.00	0	0.00	796.00	0	709	0.00%
2022/08/03	0.1	832.00	0	0.00	827.00	0.1	673	0.01%
2022/07/28	0	0.00	1	852.00	854.00	-1	665	-0.15%
2022/07/27	1	832.00	0	0.00	832.00	1	662	0.15%
2022/07/13	0	0.00	0	888.00	894.00	0	676	0.00%
2022/07/12	0	870.00	0	0.00	868.00	0	659	0.00%
2022/07/04	1	985.00	1	981.00	975.00	0	636	0.00%
2022/06/08	0	0.00	0	1040.00	1050.00	0	600	0.00%
2022/06/07	0	0.00	0.1	972.00	997.00	-0.1	573	-0.02%
2022/06/02	0.1	949.34	0	0.00	952.00	0.1	551	0.01%
2022/06/01	0.1	971.00	0	0.00	971.00	0.1	543	0.01%
2022/05/16	0	0.00	0.2	849.00	849.00	-0.2	513	-0.04%
2022/05/13	0	833.00	0	0.00	835.00	0	513	0.00%
2022/05/10	0	793.00	0	0.00	801.00	0	512	0.01%
2022/05/06	0.1	812.00	0	0.00	816.00	0.1	516	0.01%
2022/04/29	0	820.00	0	0.00	812.00	0	526	0.00%
2022/04/28	0	824.00	0	0.00	806.00	0	529	0.00%
2022/04/26	0.1	805.00	0	0.00	806.00	0.1	504	0.01%
2022/04/15	0.1	891.00	0	0.00	871.00	0.1	507	0.01%
2022/03/25	0	0.00	0.3	929.00	920.00	-0.3	520	-0.06%
2022/03/17	0.1	865.00	0	0.00	897.00	0.1	520	0.02%
2022/03/16	0	822.75	0	0.00	820.00	0	509	0.00%
2022/03/11	0	890.00	1	895.00	889.00	-1	511	-0.20%
2022/03/10	1	898.00	0	0.00	900.00	1	512	0.20%
2022/03/09	0	891.00	0	0.00	874.00	0	511	0.00%
2022/03/08	1	893.00	1	865.00	865.00	0	512	0.00%
2022/03/07	0	897.00	2	902.50	890.00	-2	513	-0.39%
2022/03/04	1	925.00	0	0.00	920.00	1	518	0.19%
2022/03/01	0	0.00	1.1	973.96	974.00	-1.1	526	-0.20%
2022/02/25	1	925.99	0	0.00	920.00	1	522	0.19%
2022/02/24	0.1	922.13	0	0.00	926.00	0.1	522	0.01%
2022/02/23	1	930.00	0	0.00	930.00	1	520	0.19%
2022/02/22	0.1	928.67	1	912.00	921.00	-0.9	524	-0.17%
2022/02/21	0	962.15	0.1	989.66	961.00	-0.1	522	-0.02%
2022/02/18	0.1	972.00	0	0.00	971.00	0.1	530	0.02%
2022/02/17	0.1	955.00	0.1	971.35	966.00	0	533	0.00%
2022/02/16	0.1	938.30	0	0.00	942.00	0.1	533	0.02%
2022/02/15	0	932.33	0	0.00	926.00	0	541	0.00%
2022/02/11	0	938.00	0	950.00	931.00	0	571	0.00%
2022/02/10	0	936.00	0	0.00	938.00	0	601	0.00%
2022/02/09	1	949.00	0	0.00	965.00	1	639	0.16%
2022/01/14	0	959.00	0	0.00	952.00	0	665	0.00%
2022/01/07	0	985.00	0	992.00	990.00	0	680	0.00%
2022/01/06	0	979.00	0	0.00	978.00	0	680	0.00%
2022/01/03	0	1000.00	0	0.00	1005.00	0	700	0.00%
2021/12/30	0	0.00	0	1030.00	1020.00	0	715	0.00%
2021/12/29	0	994.00	0	0.00	1015.00	0	726	0.00%
2021/12/27	0	0.00	0	1015.00	1025.00	0	753	0.00%
2021/12/24	0	971.00	0	0.00	984.00	0	777	0.00%
2021/12/23	0	0.00	0	967.00	974.00	0	788	0.00%
2021/12/22	0	938.00	0	950.00	949.00	0	794	0.00%
2021/12/21	0	926.00	0	0.00	930.00	0	800	0.00%
2021/12/20	0	0.00	0	929.00	935.00	0	831	0.00%
2021/12/17	0	913.00	0	0.00	930.00	0	837	0.00%
2021/12/15	0	0.00	0	899.00	905.00	0	848	0.00%
2021/12/08	0	0.00	0	888.00	905.00	0	900	0.00%
2021/12/07	0	0.00	1	880.99	876.00	-1	894	-0.11%
2021/12/03	0	0.00	1	849.00	849.00	-1	927	-0.11%
2021/12/02	1	839.00	0	0.00	840.00	1	931	0.11%
2021/12/01	1	856.00	2	859.00	853.00	-1	935	-0.11%
2021/11/30	0	0.00	1	839.00	855.00	-1	949	-0.11%
2021/11/29	2	815.53	1	815.00	822.00	1	959	0.11%
2021/11/25	2	833.50	1	839.00	833.00	1	965	0.10%
2021/11/24	1	836.00	0	0.00	836.00	1	969	0.10%
2021/11/22	0	0.00	2	862.00	860.00	-2	996	-0.20%
2021/11/19	1	836.00	4	850.75	838.00	-3	1,007	-0.30%
2021/11/18	1	833.00	0	827.00	833.00	1	1,011	0.10%
2021/11/16	0	808.00	2.1	814.46	815.00	-2	1,020	-0.20%
2021/11/15	1	807.00	1	804.00	807.00	0	1,023	0.00%
2021/11/12	1	792.00	0	0.00	792.00	1	1,025	0.10%
2021/11/11	0.1	774.00	1	780.00	782.00	-1	1,029	-0.09%
2021/11/10	1	759.00	0	0.00	750.00	1	1,019	0.10%
2021/11/09	3	768.67	0	0.00	767.00	3	1,010	0.30%
2021/11/08	2	786.50	1	800.00	799.00	1	987	0.10%
2021/11/04	0	0.00	1	853.00	844.00	-1	947	-0.11%
2021/11/03	1	837.00	0	0.00	840.00	1	948	0.11%
2021/11/02	0	861.00	1	878.85	851.00	-1	972	-0.11%
2021/11/01	1	847.00	1	851.00	855.00	0	979	0.00%
2021/10/29	1	830.00	0	0.00	830.00	1	994	0.10%
2021/10/28	0	835.00	0	0.00	840.00	0	993	0.00%
2021/10/26	0	0.00	1	842.00	836.00	-1	1,003	-0.10%
2021/10/22	1	827.00	0	0.00	826.00	1	1,018	0.10%
2021/10/21	0	846.00	1	851.00	845.00	-1	1,019	-0.10%
2021/10/20	1	843.99	1	836.00	849.00	0	1,029	0.00%
2021/10/18	0	846.00	0	0.00	844.00	0	1,035	0.00%
2021/10/13	0	0.00	1	811.00	797.00	-1	1,031	-0.10%
2021/10/07	1	802.00	0	0.00	804.00	1	988	0.10%
2021/10/05	1	752.00	1	771.98	772.00	0	969	0.00%
2021/10/04	0	0.00	1	796.00	783.00	-1	954	-0.10%
2021/10/01	1	837.00	0	0.00	790.00	1	945	0.11%
2021/09/27	1	874.00	0	0.00	879.00	1	894	0.11%
2021/09/10	0	0.00	0	947.00	927.00	0	836	0.00%
2021/09/09	0	924.00	2	942.50	924.00	-2	831	-0.24%
2021/09/08	0	0.00	0	888.00	896.00	0	798	0.00%
2021/09/07	0	0.00	1	873.00	882.00	-1	789	-0.13%
2021/09/03	1	866.08	2	875.00	862.00	-1	782	-0.13%
2021/09/02	2	900.00	0	914.00	904.00	2	772	0.26%
2021/09/01	1	865.13	1	868.00	876.00	0	758	0.00%
2021/08/30	1	851.00	0	0.00	853.00	1	748	0.13%
2021/08/26	1	843.00	2	854.00	855.00	-1	739	-0.14%
2021/08/25	1	845.00	1	862.00	862.00	0	721	0.00%
2021/08/23	1	875.00	0	0.00	871.00	1	707	0.14%
2021/08/20	0	0.00	1	860.00	844.00	-1	699	-0.14%
2021/08/18	1	878.00	0	0.00	883.00	1	699	0.14%
2021/08/17	0	0.00	1	888.00	882.00	-1	690	-0.14%
2021/08/09	0	926.50	0	0.00	914.00	0	675	0.00%
2021/08/05	1	926.00	1	919.00	928.00	0	674	0.00%
2021/08/04	1	905.00	2	909.00	887.00	-1	686	-0.15%
2021/08/03	1	915.00	0	0.00	916.00	1	675	0.15%
2021/07/30	1	909.04	0	0.00	899.00	1	674	0.15%
2021/07/29	0	0.00	1	940.00	937.00	-1	659	-0.15%
2021/07/28	1	926.00	0	0.00	922.00	1	649	0.15%
2021/07/26	1	967.00	0	0.00	967.00	1	630	0.16%
2021/07/23	1	1045.29	0	0.00	1020.00	1	628	0.16%
2021/07/20	0	0.00	0.1	1121.58	1085.00	-0.1	608	-0.02%
2021/07/15	0	0.00	0	1100.00	1090.00	0	619	0.00%
2021/07/14	0	1080.00	0	0.00	1065.00	0	621	0.00%
2021/07/13	0.1	1080.00	0	1120.00	1110.00	0	619	0.01%
2021/07/07	0.1	1110.00	0	0.00	1130.00	0.1	621	0.02%
2021/06/25	1	1150.00	1	1130.00	1120.00	0	646	0.00%
2021/06/23	0	0.00	0	1040.00	1045.00	0	633	0.00%
2021/06/22	0	0.00	10	1021.50	1035.00	-10	629	-1.59%
2021/06/16	0	966.00	0	0.00	965.00	0	656	0.00%
2021/06/15	0	0.00	2	996.00	983.00	-2	668	-0.30%
2021/06/11	3	991.00	0	0.00	988.00	3	674	0.44%
2021/06/10	0	0.00	0.1	1000.00	1010.00	-0.1	677	-0.01%
2021/06/09	1.1	969.05	0	0.00	962.00	1.1	673	0.16%
2021/06/08	1	982.00	0	0.00	992.00	1	673	0.15%
2021/06/03	2	971.00	0	0.00	971.00	2	688	0.29%
2021/06/01	2	988.00	0	0.00	992.00	2	720	0.28%
2021/05/31	0	0.00	1	995.00	998.00	-1	732	-0.14%
2021/05/28	2	1000.00	0	0.00	1005.00	2	732	0.27%
2021/05/27	1	1020.00	0	0.00	994.00	1	736	0.14%
2021/04/16	0	0.00	1	1080.00	1080.00	-1	846	-0.12%
2021/04/15	0	0.00	1	1050.00	1070.00	-1	852	-0.12%
2021/04/08	0	0.00	1	1170.00	1175.00	-1	877	-0.11%
2021/04/07	0	0.00	1	1090.58	1115.00	-1	869	-0.12%
2021/04/06	1	1040.00	1	1045.00	1050.00	0	854	0.00%
2021/03/31	0	0.00	0.1	1020.00	1005.00	-0.1	843	-0.01%
2021/03/30	0	1000.00	0	0.00	1005.00	0	836	0.00%
2021/03/29	0	0.00	0.1	1035.00	1030.00	-0.1	830	-0.01%
2021/03/24	1	969.00	0	0.00	966.00	1	830	0.12%
2021/03/18	0	0.00	1	1010.00	986.00	-1	834	-0.12%
2021/03/16	0	965.00	0	0.00	972.00	0	828	0.00%
2021/03/11	1	966.00	1	964.00	964.00	0	851	0.00%
2021/03/08	0	0.00	15	957.60	950.00	-15	868	-1.73%
2021/03/04	4	986.75	2	997.50	970.00	2	859	0.23%
2021/03/03	0	0.00	2	1005.00	1025.00	-2	850	-0.24%
2021/03/02	3	1010.00	2	1000.00	985.00	1	850	0.12%
2021/02/26	1	988.03	0	0.00	970.00	1	844	0.12%
2021/02/25	0	999.98	0	0.00	1025.00	0	841	0.00%
2021/02/24	0	1015.00	1	996.00	977.00	-1	841	-0.12%
2021/02/23	1	1035.00	1	1030.00	1035.00	0	831	0.00%
2021/02/22	2	1060.00	2	1065.00	1055.00	0	830	0.00%
2021/02/18	1	1060.00	1	1060.00	1050.00	0	831	0.00%
2021/02/17	2	1032.50	0	0.00	1035.00	2	833	0.24%
2021/01/28	0	1112.50	0	0.00	1085.00	0	821	0.00%
2021/01/15	1	1190.00	0	0.00	1135.00	1	880	0.11%
2021/01/07	0	0.00	1	1035.00	1035.00	-1	872	-0.11%
2020/12/31	1	895.00	0	0.00	900.00	1	864	0.12%
2020/12/16	1	895.00	0	0.00	897.00	1	927	0.11%
2020/12/15	0	0.00	1	856.00	856.00	-1	934	-0.11%
2020/12/04	1	837.00	1	845.00	840.00	0	956	0.00%
2020/12/01	1	837.00	1	842.00	850.00	0	951	0.00%
2020/11/30	1	835.00	0	0.00	830.00	1	951	0.11%
2020/11/23	0	0.00	1	802.00	806.00	-1	980	-0.10%
2020/11/18	1	812.00	1	820.00	821.00	0	1,010	0.00%
2020/11/12	1	836.00	0	0.00	806.00	1	1,025	0.10%
2020/11/11	0	0.00	1	825.00	827.00	-1	1,013	-0.10%
2020/11/10	0	0.00	0	788.00	796.00	0	1,004	0.00%
2020/11/09	1	770.00	0	0.00	780.00	1	988	0.10%
2020/11/06	1	735.00	2	750.00	750.00	-1	987	-0.10%
2020/11/04	1	735.00	0	0.00	726.00	1	991	0.10%
2020/11/03	4	730.00	4	730.75	727.00	0	1,002	0.00%
2020/11/02	0	732.00	0	0.00	732.00	0	1,003	0.00%
2020/10/13	3	674.67	4	674.00	675.00	-1	1,212	-0.08%
2020/10/07	1	655.00	0	0.00	648.00	1	1,266	0.08%
2020/09/24	0	0.00	1	635.00	635.00	-1	1,403	-0.07%
2020/09/17	1	677.00	1	674.00	677.00	0	1,387	0.00%
2020/09/11	1	674.00	1	674.00	687.00	0	1,403	0.00%
2020/09/03	1	682.00	1	673.00	676.00	0	1,469	0.00%
2020/09/02	1	694.00	1	687.00	694.00	0	1,503	0.00%
2020/08/31	1	705.00	0	0.00	651.00	1	1,531	0.07%
2020/08/26	0	0.00	10.1	668.36	672.00	-10.1	1,547	-0.65%
2020/08/25	10	695.00	0	0.00	678.00	10	1,577	0.63%
2020/08/21	0	0.00	1	652.00	651.00	-1	1,631	-0.06%
2020/08/20	1	634.00	0	0.00	634.00	1	1,657	0.06%
2020/08/19	0	0.00	4	661.00	662.00	-4	1,660	-0.24%
2020/08/18	4	668.50	0	0.00	669.00	4	1,660	0.24%
2020/08/07	2	680.50	2	680.00	664.00	0	1,661	0.00%
2020/08/04	0	0.00	4	642.00	642.00	-4	1,631	-0.25%
2020/07/31	3	602.00	1	592.00	614.00	2	1,617	0.12%
2020/07/30	0	0.00	2	630.50	631.00	-2	1,605	-0.12%
2020/07/29	0	0.00	3	621.00	585.00	-3	1,573	-0.19%
2020/07/27	6	563.67	1	560.00	561.00	5	1,549	0.32%
2020/07/24	1	558.00	7	566.14	559.00	-6	1,558	-0.39%
2020/07/23	6	596.33	8	600.00	606.00	-2	1,546	-0.13%
2020/07/22	0	0.00	1	577.00	590.00	-1	1,536	-0.07%
2020/07/21	2	576.00	1	570.00	570.00	1	1,514	0.07%
2020/07/15	2	549.00	12	566.67	579.00	-10	1,531	-0.65%
2020/07/10	0	0.00	1	523.00	523.00	-1	1,539	-0.06%
2020/07/09	3	539.00	0	0.00	539.00	3	1,551	0.19%
2020/07/08	0	0.00	2	539.00	540.00	-2	1,553	-0.13%
2020/07/07	11	539.45	3	538.67	543.00	8	1,579	0.51%
2020/07/06	4	532.25	1	540.00	520.00	3	1,554	0.19%
2020/07/03	0	0.00	1	510.00	508.00	-1	1,539	-0.06%
2020/07/02	3	518.33	4	510.75	510.00	-1	1,570	-0.06%
2020/07/01	2	518.00	1	516.00	518.00	1	1,600	0.06%
2020/06/24	1	519.00	3	518.00	514.00	-2	1,656	-0.12%
2020/06/23	2	519.00	1	518.00	516.00	1	1,687	0.06%
2020/06/22	1	525.00	2	530.00	517.00	-1	1,726	-0.06%
2020/06/19	3	516.33	2	516.00	513.00	1	1,728	0.06%
2020/06/18	4	523.75	3	516.00	519.00	1	1,725	0.06%
2020/06/17	2	521.00	2	524.00	525.00	0	1,730	0.00%
2020/06/16	18	517.89	21	517.67	518.00	-3	1,734	-0.17%
2020/06/15	1	508.00	2	508.00	503.00	-1	1,754	-0.06%
2020/06/12	2	486.50	1	482.00	496.00	1	1,770	0.06%
2020/06/11	2	510.00	2	506.50	499.00	0	1,797	0.00%
2020/06/10	3	512.33	3	519.67	520.00	0	1,816	0.00%
2020/06/09	5	514.40	5	518.80	519.00	0	1,823	0.00%
2020/06/08	2	501.50	0	0.00	497.00	2	1,795	0.11%
2020/06/05	9	497.50	14	495.93	493.00	-5	1,800	-0.28%
2020/06/04	4	514.25	1	513.00	515.00	3	1,791	0.17%
2020/06/03	2	504.50	3	508.00	509.00	-1	1,797	-0.06%
2020/06/02	7	500.21	2	501.00	497.00	5	1,787	0.28%
2020/05/29	10	534.40	8	532.13	515.00	2	1,746	0.11%
2020/05/28	0	0.00	1	591.00	572.00	-1	1,699	-0.06%
2020/05/27	2	582.00	2	585.50	582.00	0	1,685	0.00%
2020/05/26	1	572.00	0	0.00	553.00	1	1,664	0.06%
2020/05/21	1	555.00	1	559.00	555.00	0	1,690	0.00%
2020/05/20	3	552.67	3	547.00	547.00	0	1,692	0.00%
2020/05/19	4	545.00	7	546.57	541.00	-3	1,697	-0.18%
2020/05/18	4	539.50	0	0.00	538.00	4	1,708	0.23%
2020/05/15	0	0.00	1	542.00	555.00	-1	1,727	-0.06%
2020/05/14	0	0.00	1	543.00	523.00	-1	1,727	-0.06%
2020/05/13	1	554.00	0	0.00	553.00	1	1,722	0.06%
2020/05/12	0	0.00	1	562.00	552.00	-1	1,722	-0.06%
2020/05/11	1	568.00	1	575.00	568.00	0	1,725	0.00%
2020/05/08	1	561.00	0	0.00	561.00	1	1,741	0.06%
2020/05/06	2	553.50	1	553.00	559.00	1	1,765	0.06%
2020/05/04	2	539.00	2	541.50	552.00	0	1,804	0.00%
2020/04/30	3	579.33	35	556.23	579.00	-32	1,790	-1.79%
2020/04/29	0	0.00	35	531.00	538.00	-35	1,751	-2.00%
2020/04/27	0	0.00	1	516.00	517.00	-1	1,781	-0.06%
2020/04/24	0	0.00	1	505.00	496.00	-1	1,788	-0.06%
2020/04/23	1	495.50	1	506.00	496.00	0	1,800	0.00%
2020/04/22	2	495.25	0	0.00	495.00	2	1,796	0.11%
2020/04/21	2	514.00	2	496.50	493.50	0	1,808	0.00%
2020/04/20	0	0.00	21	514.52	509.00	-21	1,795	-1.17%
2020/04/17	3	498.50	3	497.00	497.00	0	1,803	0.00%
2020/04/16	2	480.50	1	482.00	481.00	1	1,842	0.05%
2020/04/14	0	0.00	1	481.50	482.00	-1	1,857	-0.05%
2020/04/13	4	466.50	4	462.00	462.50	0	1,835	0.00%
2020/04/10	7	466.29	7	471.21	472.00	0	1,820	0.00%
2020/04/09	9	465.78	5	454.20	449.00	4	1,788	0.22%
2020/04/08	6	475.33	6	471.58	470.50	0	1,761	0.00%
2020/04/07	5	484.00	4	474.38	478.00	1	1,745	0.06%
2020/04/06	4	452.00	5	466.40	482.00	-1	1,717	-0.06%
2020/04/01	2	437.00	1	441.00	440.00	1	1,679	0.06%
2020/03/31	3	446.67	0	0.00	451.00	3	1,659	0.18%
2020/03/27	1	481.00	1	466.00	443.00	0	1,603	0.00%
2020/03/23	1	340.00	1	351.00	354.50	0	1,532	0.00%
2020/03/20	0	0.00	1	361.00	360.00	-1	1,525	-0.07%
2020/03/19	1	330.50	1	339.00	330.50	0	1,510	0.00%
2020/03/18	4	371.00	4	369.88	365.00	0	1,482	0.00%
2020/03/17	1	380.00	0	0.00	370.00	1	1,453	0.07%
2020/03/12	10	428.20	0	0.00	429.00	10	1,351	0.74%
2020/03/10	0	0.00	1	474.50	492.00	-1	1,338	-0.07%
2020/03/09	4	469.63	0	0.00	463.50	4	1,332	0.30%
2020/03/05	2	494.75	3	492.50	491.00	-1	1,311	-0.08%
2020/03/04	6	489.25	3	486.00	487.00	3	1,299	0.23%
2020/03/02	3	485.00	0	0.00	489.50	3	1,308	0.23%
2020/02/27	6	493.92	4	481.38	481.50	2	1,317	0.15%
2020/02/26	3	498.00	3	495.50	496.00	0	1,317	0.00%
2020/02/25	1	498.50	6	506.17	505.00	-5	1,315	-0.38%
2020/02/24	1	508.00	2	514.50	505.00	-1	1,321	-0.08%
2020/02/21	6	526.00	2	523.00	523.00	4	1,307	0.31%
2020/02/20	2	535.50	7	536.43	530.00	-5	1,306	-0.38%
2020/02/19	5	532.00	0	0.00	532.00	5	1,295	0.39%
2020/02/17	2	529.00	63	534.81	530.00	-61	1,258	-4.85%
2020/02/14	1	522.00	0	0.00	523.00	1	1,243	0.08%
2020/02/13	0	0.00	8	520.88	519.00	-8	1,242	-0.64%
2020/02/12	0	0.00	1	521.00	520.00	-1	1,251	-0.08%
2020/02/11	1	499.50	0	0.00	514.00	1	1,255	0.08%
2020/02/10	1	491.00	1	492.50	489.50	0	1,239	0.00%
2020/02/06	3	517.67	5	515.60	520.00	-2	1,216	-0.16%
2020/02/05	3	493.17	0	0.00	484.50	3	1,205	0.25%
2020/02/04	2	500.00	3	493.33	500.00	-1	1,248	-0.08%
2020/01/31	2	473.25	0	0.00	469.00	2	1,215	0.16%
2020/01/30	2	488.00	0	0.00	478.50	2	1,205	0.17%
2020/01/20	2	530.50	23	533.00	520.00	-21	1,186	-1.77%
2020/01/17	1	506.00	1	518.00	507.00	0	1,169	0.00%
2020/01/16	1	506.00	0	0.00	506.00	1	1,166	0.09%
2020/01/15	1	515.00	1	518.00	511.00	0	1,171	0.00%
2020/01/14	1	514.00	1	514.00	514.00	0	1,168	0.00%
2020/01/13	2	509.50	1	501.00	511.00	1	1,173	0.09%
2020/01/10	6	521.58	30	518.70	527.00	-24	1,153	-2.08%
2020/01/09	3	464.67	6	464.25	479.50	-3	1,090	-0.28%
2020/01/08	6	432.75	5	434.30	436.00	1	1,100	0.09%
2020/01/07	2	444.00	2	448.50	445.00	0	1,144	0.00%
2020/01/06	3	452.33	3	453.83	452.00	0	1,192	0.00%
2020/01/03	3	456.33	1	461.00	450.00	2	1,204	0.17%
2020/01/02	3	464.83	3	467.67	464.50	0	1,214	0.00%
2019/12/31	2	463.50	2	462.00	466.50	0	1,218	0.00%
2019/12/30	0	0.00	1	449.00	447.00	-1	1,200	-0.08%
2019/12/26	1	439.50	2	436.50	435.00	-1	1,214	-0.08%
2019/12/25	2	437.00	5	436.00	436.00	-3	1,227	-0.24%
2019/12/23	1	438.50	1	437.00	442.00	0	1,262	0.00%
2019/12/20	5	441.80	3	436.67	433.00	2	1,270	0.16%
2019/12/19	5	445.20	1	454.00	441.50	4	1,284	0.31%
2019/12/18	3	446.67	3	445.17	443.00	0	1,306	0.00%
2019/12/17	2	435.75	2	443.00	439.50	0	1,314	0.00%
2019/12/16	2	438.50	1	439.00	439.00	1	1,335	0.07%
2019/12/13	5	446.60	5	449.90	449.00	0	1,339	0.00%
2019/12/12	3	442.67	4	443.00	441.50	-1	1,367	-0.07%
2019/12/11	2	438.00	1	442.50	436.00	1	1,378	0.07%
2019/12/10	1	440.00	0	0.00	437.50	1	1,441	0.07%
2019/12/06	1	446.00	1	447.50	451.50	0	1,641	0.00%
2019/12/05	1	439.00	1	438.50	441.50	0	1,648	0.00%
2019/12/04	5	432.70	3	433.33	428.50	2	1,654	0.12%
2019/12/03	2	455.00	2	445.25	458.00	0	1,668	0.00%
2019/12/02	1	440.00	1	439.00	444.00	0	1,672	0.00%
2019/11/21	1	417.00	1	418.50	419.50	0	1,711	0.00%
2019/11/20	2	434.00	2	431.00	434.00	0	1,697	0.00%
2019/11/12	1	443.50	1	444.50	447.00	0	1,788	0.00%
2019/11/08	3	440.33	4	439.38	437.50	-1	1,817	-0.06%
2019/11/07	1	443.00	0	0.00	444.00	1	1,811	0.06%
2019/11/06	1	436.00	4	434.00	437.00	-3	1,831	-0.16%
2019/11/05	1	428.50	3	440.33	440.00	-2	1,849	-0.11%
2019/11/04	6	426.67	6	427.17	428.50	0	1,899	0.00%
2019/11/01	2	442.00	2	441.75	444.00	0	1,897	0.00%
2019/10/31	5	417.80	5	419.00	417.50	0	1,865	0.00%
2019/10/30	1	414.00	0	0.00	416.00	1	1,875	0.05%
2019/10/29	2	425.50	0	0.00	416.00	2	1,895	0.11%
2019/10/28	3	423.17	1	424.50	423.00	2	1,890	0.11%
2019/10/25	2	415.00	4	416.13	416.50	-2	1,891	-0.11%
2019/10/24	5	411.10	4	409.13	409.50	1	1,923	0.05%
2019/10/23	2	406.50	0	0.00	410.00	2	1,931	0.10%
2019/10/22	1	409.50	2	407.75	409.00	-1	1,968	-0.05%
2019/10/21	6	412.33	4	410.50	410.00	2	1,973	0.10%
2019/10/18	1	426.50	1	425.50	426.50	0	1,962	0.00%
2019/10/17	2	423.25	2	421.00	421.00	0	1,969	0.00%
2019/10/15	2	415.75	6	417.75	420.50	-4	1,936	-0.21%
2019/10/14	4	402.88	5	407.00	414.50	-1	1,898	-0.05%
2019/10/09	0	0.00	1	373.00	377.00	-1	1,868	-0.05%
2019/10/08	8	373.31	15	378.47	370.00	-7	1,886	-0.37%
2019/10/07	2	366.25	2	371.50	375.00	0	1,873	0.00%
2019/10/04	1	374.50	1	371.50	371.50	0	1,872	0.00%
2019/10/03	2	368.50	2	370.75	371.50	0	1,874	0.00%
2019/10/02	1	368.00	1	370.00	370.00	0	1,882	0.00%
2019/10/01	1	371.00	1	373.50	374.50	0	1,886	0.00%
2019/09/27	5	373.30	1	370.50	369.50	4	1,890	0.21%
2019/09/25	1	380.00	0	0.00	382.50	1	1,927	0.05%
2019/09/24	2	385.50	1	386.00	386.50	1	1,970	0.05%
2019/09/23	3	379.33	4	381.88	383.00	-1	1,968	-0.05%
2019/09/20	1	366.00	0	0.00	365.50	1	1,959	0.05%
2019/09/19	2	364.75	1	366.00	365.00	1	1,963	0.05%
2019/09/18	1	370.50	0	0.00	372.00	1	1,963	0.05%
2019/09/17	0	0.00	1	375.00	371.00	-1	2,001	-0.05%
2019/09/16	3	362.17	0	0.00	369.00	3	1,991	0.15%
2019/09/11	4	365.25	11	364.18	372.00	-7	2,042	-0.34%
2019/09/10	4	341.25	10	340.90	340.00	-6	1,910	-0.31%
2019/09/09	1	322.00	1	325.00	325.50	0	1,877	0.00%
2019/09/06	2	330.00	2	331.50	330.00	0	1,885	0.00%
2019/09/05	1	319.50	3	327.00	329.00	-2	1,892	-0.11%
2019/09/04	3	317.83	0	0.00	315.00	3	1,875	0.16%
2019/09/02	5	327.60	2	328.50	327.50	3	1,877	0.16%
2019/08/30	5	325.10	4	325.38	323.50	1	1,894	0.05%
2019/08/27	2	315.00	5	316.00	317.00	-3	1,975	-0.15%
2019/08/26	14	311.14	14	311.57	308.00	0	1,968	0.00%
2019/08/23	1	332.50	3	337.33	332.50	-2	1,944	-0.10%
2019/08/21	0	0.00	1	336.50	337.00	-1	1,955	-0.05%
2019/08/20	1	332.00	2	336.00	332.00	-1	1,967	-0.05%
2019/08/16	1	329.50	2	329.00	329.00	-1	1,978	-0.05%
2019/08/15	0	0.00	4	320.25	326.00	-4	1,978	-0.20%
2019/08/14	2	320.50	2	323.00	322.50	0	1,976	0.00%
2019/08/08	2	298.75	2	300.50	300.50	0	1,978	0.00%
2019/08/07	3	297.83	3	300.00	302.00	0	1,970	0.00%
2019/08/05	311	301.38	7	303.07	300.00	304	1,957	15.53%	大買/鉅額交易
2019/08/02	153	314.94	2	313.25	309.50	151	1,938	7.79%	大買/鉅額交易
2019/07/31	9	323.50	5	325.10	323.50	4	1,935	0.21%
2019/07/30	4	333.38	7	334.93	333.00	-3	1,937	-0.15%
2019/07/29	6	341.17	4	338.00	338.00	2	1,974	0.10%
2019/07/26	8	346.31	4	341.88	342.00	4	1,975	0.20%
2019/07/25	5	344.00	3	343.67	341.50	2	1,965	0.10%
2019/07/24	7	347.07	3	346.67	347.00	4	1,978	0.20%
2019/07/23	3	340.00	2	340.75	339.00	1	1,958	0.05%
2019/07/22	3	337.50	1	336.50	336.50	2	1,956	0.10%
2019/07/19	2	334.75	1	336.00	333.50	1	1,971	0.05%
2019/07/18	1	333.50	1	333.00	330.00	0	1,984	0.00%
2019/07/17	2	335.25	2	335.25	336.00	0	2,011	0.00%
2019/07/16	2	341.00	2	341.25	337.00	0	2,001	0.00%
2019/07/15	3	341.17	0	0.00	343.00	3	1,980	0.15%
2019/07/12	2	338.00	2	338.75	336.50	0	1,961	0.00%
2019/07/11	4	344.25	0	0.00	339.00	4	1,931	0.21%
2019/07/09	3	343.67	3	342.83	343.50	0	1,945	0.00%
2019/07/08	9	351.17	5	348.80	350.50	4	1,943	0.21%
2019/07/05	2	350.00	2	350.50	355.50	0	1,934	0.00%
2019/07/04	7	356.29	6	357.00	354.00	1	1,932	0.05%
2019/07/03	11	357.00	10	358.05	355.00	1	1,932	0.05%
2019/07/01	12	370.79	8	373.00	375.00	4	1,905	0.21%
2019/06/28	0	0.00	3	338.00	348.00	-3	1,896	-0.16%
2019/06/27	3	332.33	1	337.00	333.00	2	1,909	0.10%
2019/06/26	4	324.00	9	328.28	328.50	-5	1,882	-0.27%
2019/06/25	6	326.08	5	326.60	319.00	1	1,869	0.05%
2019/06/24	24	332.13	24	332.81	326.00	0	1,875	0.00%
2019/06/21	0	0.00	2	351.25	353.00	-2	1,823	-0.11%
2019/06/20	7	348.36	6	349.42	350.00	1	1,793	0.06%
2019/06/19	2	321.50	2	324.00	334.00	0	1,737	0.00%
2019/06/18	3	308.33	3	306.33	304.00	0	1,663	0.00%
2019/06/17	1	311.50	1	306.50	311.00	0	1,649	0.00%
2019/06/14	18	312.61	18	308.89	302.50	0	1,628	0.00%
2019/06/13	3	309.67	4	313.88	309.50	-1	1,605	-0.06%
2019/06/12	3	314.33	2	313.75	316.50	1	1,598	0.06%
2019/06/11	1	320.00	0	0.00	323.50	1	1,583	0.06%
2019/06/06	2	305.50	2	307.00	306.00	0	1,579	0.00%
2019/06/05	1	323.50	3	319.00	315.00	-2	1,584	-0.13%
2019/06/04	9	304.83	8	305.06	300.00	1	1,546	0.06%
2019/06/03	1	315.00	0	0.00	316.50	1	1,524	0.07%
2019/05/31	3	325.00	5	322.00	326.00	-2	1,521	-0.13%
2019/05/30	1	316.00	0	0.00	315.50	1	1,516	0.07%
2019/05/29	0	0.00	1	321.00	321.00	-1	1,533	-0.07%
2019/05/28	2	315.00	3	317.67	319.50	-1	1,544	-0.06%
2019/05/27	3	318.33	0	0.00	320.00	3	1,568	0.19%
2019/05/24	22	314.50	1	321.50	315.00	21	1,560	1.35%
2019/05/23	9	318.00	7	315.64	319.50	2	1,551	0.13%
2019/05/22	4	334.25	2	333.50	331.50	2	1,542	0.13%
2019/05/21	3	324.50	4	326.75	335.50	-1	1,533	-0.07%
2019/05/20	4	316.50	3	319.00	317.00	1	1,518	0.07%
2019/05/17	2	333.50	9.1	331.10	328.50	-7.1	1,514	-0.47%
2019/05/16	7	340.57	5	337.10	333.50	2	1,523	0.13%
2019/05/15	3	350.50	1	354.50	349.50	2	1,541	0.13%
2019/05/14	2	340.25	1	340.00	345.00	1	1,541	0.06%
2019/05/13	9	361.00	8	356.88	351.00	1	1,535	0.07%
2019/05/10	4	373.00	7	371.29	376.00	-3	1,575	-0.19%
2019/05/09	3	388.00	2	391.50	381.50	1	1,593	0.06%
2019/05/08	5	397.30	5	388.60	397.00	0	1,598	0.00%
2019/05/06	35	393.36	5	390.60	390.50	30	1,668	1.80%
2019/05/03	1	415.00	2	415.50	419.00	-1	1,639	-0.06%
2019/05/02	14	412.29	7	411.14	412.00	7	1,644	0.43%
2019/04/30	8	411.75	7	412.93	412.00	1	1,644	0.06%
2019/04/29	7	421.29	6.1	418.11	414.00	0.9	1,645	0.05%
2019/04/26	1.2	433.67	1	434.00	437.00	0.2	1,671	0.01%
2019/04/25	4	428.63	5	432.10	437.00	-1	1,726	-0.06%
2019/04/24	6	425.83	6.1	424.15	419.50	-0.1	1,745	-0.01%
2019/04/23	22	422.43	24	422.56	427.00	-2	1,758	-0.11%
2019/04/22	1	408.00	2	402.50	401.00	-1	1,749	-0.06%
2019/04/19	3	406.50	1	407.50	406.00	2	1,805	0.11%
2019/04/18	1	398.00	1	404.50	398.00	0	1,859	0.00%
2019/04/17	5	405.30	0	0.00	404.50	5	1,900	0.26%
2019/04/16	1.1	410.00	1	402.50	400.50	0.1	1,914	0.01%
2019/04/12	10	407.05	10	407.95	406.00	0	1,914	0.00%
2019/04/11	13	420.35	12	421.50	411.00	1	1,925	0.05%
2019/04/10	1	430.00	1	432.00	428.00	0	1,920	0.00%
2019/04/09	10	416.35	12	416.13	420.00	-2	1,928	-0.10%
2019/04/08	7	440.64	6	441.92	427.00	1	1,921	0.05%
2019/04/03	1	431.50	2	430.00	434.00	-1	1,910	-0.05%
2019/04/02	6	446.17	6	449.00	426.00	0	1,904	0.00%
2019/04/01	12	422.13	13.1	422.75	422.00	-1.1	1,880	-0.06%
2019/03/29	3	399.67	3	396.83	399.00	0	1,849	0.00%
2019/03/28	1	405.00	1	402.00	405.00	0	1,884	0.00%
2019/03/27	14	405.79	20	407.53	410.00	-6	1,916	-0.31%
2019/03/26	4	386.13	0	0.00	387.00	4	1,933	0.21%
2019/03/25	0	0.00	4	382.50	382.50	-4	1,975	-0.20%
2019/03/22	0	0.00	2	390.25	393.00	-2	1,996	-0.10%
2019/03/21	3	374.17	0	0.00	377.00	3	2,015	0.15%
2019/03/20	0	0.00	15	372.00	370.00	-15	2,061	-0.73%
2019/03/19	0	0.00	1	376.50	378.50	-1	2,104	-0.05%
2019/03/18	1	375.00	0	0.00	375.00	1	2,129	0.05%
2019/03/15	1	378.50	1	382.00	377.50	0	2,180	0.00%
2019/03/14	2	370.75	11	366.09	367.50	-9	2,217	-0.41%
2019/03/13	1	367.00	0	0.00	367.00	1	2,264	0.04%
2019/03/11	1	356.00	0	0.00	358.00	1	2,355	0.04%
2019/03/08	17	373.68	13	374.15	371.50	4	2,376	0.17%
2019/03/07	0.1	393.00	0	0.00	395.00	0.1	2,371	0.00%
2019/03/06	12	398.75	2	398.75	402.00	10	2,400	0.42%
2019/03/05	1	391.50	1	391.00	392.50	0	2,462	0.00%
2019/03/04	11	398.73	12	398.75	398.50	-1	2,491	-0.04%
2019/02/27	15	383.67	3	385.33	383.00	12	2,483	0.48%
2019/02/26	10	404.15	13	403.88	380.50	-3	2,490	-0.12%
2019/02/25	3	379.67	3	379.33	378.00	0	2,486	0.00%
2019/02/21	2	377.50	3	379.33	381.00	-1	2,541	-0.04%
2019/02/20	2	374.75	2	378.25	375.00	0	2,569	0.00%
2019/02/19	6	376.08	4	378.75	374.00	2	2,615	0.08%
2019/02/18	3	372.17	19	374.05	373.50	-16	2,686	-0.60%
2019/02/15	13	369.54	2	374.00	366.00	11	2,711	0.41%
2019/02/14	19	364.45	7	364.79	362.00	12	2,768	0.43%
2019/02/11	14	378.11	17	379.68	384.50	-3	2,780	-0.11%
2019/01/30	1	367.00	1	372.50	352.00	0	2,733	0.00%
2019/01/29	5	363.60	4	364.00	361.00	1	2,708	0.04%
2019/01/28	12	369.75	13	370.15	380.00	-1	2,696	-0.04%
2019/01/24	1	344.50	1	348.00	339.50	0	2,674	0.00%
2019/01/23	2	341.75	2	341.50	340.50	0	2,688	0.00%
2019/01/22	2	341.00	3	342.00	350.00	-1	2,697	-0.04%
2019/01/21	1	348.50	1	354.50	348.50	0	2,706	0.00%
2019/01/18	1	357.50	2	361.25	362.00	-1	2,720	-0.04%
2019/01/17	1	355.00	1	357.50	353.00	0	2,689	0.00%
2019/01/15	0	0.00	2	333.50	340.50	-2	2,631	-0.08%
2019/01/14	4	324.88	2	325.25	323.00	2	2,635	0.08%
2019/01/11	2	329.50	2	326.75	340.00	0	2,633	0.00%
2019/01/10	1	322.00	2	336.25	315.00	-1	2,596	-0.04%
2019/01/09	0	0.00	11	319.27	321.00	-11	2,562	-0.43%
2019/01/08	2	293.00	1	296.00	292.00	1	2,554	0.04%
2019/01/04	1	277.00	1	278.50	287.50	0	2,593	0.00%
2019/01/03	12	293.54	2	288.50	292.00	10	2,611	0.38%
2018/12/25	3	300.17	3	299.33	305.00	0	2,717	0.00%
2018/12/24	1	298.50	1	302.00	310.00	0	2,718	0.00%
2018/12/20	4	310.50	5	310.20	308.00	-1	2,731	-0.04%
2018/12/19	15	331.20	13	331.12	319.50	2	2,734	0.07%
2018/12/18	0	0.00	1	351.00	350.50	-1	2,747	-0.04%
2018/12/14	1	344.50	1	349.00	349.00	0	2,811	0.00%
2018/12/13	1	334.50	1	333.00	353.00	0	2,812	0.00%
2018/12/12	2	336.75	0	0.00	330.50	2	2,830	0.07%
2018/12/10	0	0.00	5	325.80	330.00	-5	2,842	-0.18%
2018/12/07	3	331.50	1	342.00	319.00	2	2,808	0.07%
2018/12/06	20	338.00	20	331.50	331.50	0	2,781	0.00%
2018/12/05	1	339.00	0	0.00	335.50	1	2,745	0.04%
2018/12/04	1	377.00	1	377.00	356.00	0	2,716	0.00%
2018/12/03	5	347.20	4	349.00	356.00	1	2,656	0.04%
2018/11/29	2	336.75	6	327.33	325.50	-4	2,619	-0.15%
2018/11/28	18	318.78	52	320.01	329.00	-34	2,574	-1.32%
2018/11/27	21	303.48	1	305.50	305.00	20	2,513	0.80%
2018/11/26	0	0.00	3	294.33	300.00	-3	2,475	-0.12%
2018/11/22	2	296.25	1	293.00	295.00	1	2,445	0.04%
2018/11/21	2	295.00	6	293.25	298.50	-4	2,430	-0.16%
2018/11/20	7	289.43	2	287.25	286.50	5	2,396	0.21%
2018/11/19	14	294.64	7	295.93	299.50	7	2,368	0.30%
2018/11/16	7	291.29	5	288.00	282.50	2	2,332	0.09%
2018/11/15	12	309.04	2	311.25	292.50	10	2,287	0.44%
2018/11/14	5	295.50	4	294.50	300.00	1	2,218	0.05%
2018/11/13	1	288.00	1	291.00	289.00	0	2,179	0.00%
2018/11/12	0	0.00	1	286.00	287.00	-1	2,113	-0.05%
2018/11/09	5	267.90	5	268.80	261.00	0	2,082	0.00%
2018/11/08	10	286.65	9	286.94	280.50	1	2,056	0.05%
2018/11/07	0	0.00	1	303.00	303.50	-1	2,048	-0.05%
2018/11/05	0	0.00	2	304.50	307.00	-2	2,086	-0.10%
2018/11/01	0	0.00	3	279.00	293.00	-3	2,087	-0.14%
2018/10/31	1	263.00	2	260.50	266.50	-1	2,076	-0.05%
2018/10/30	1	234.50	1	237.00	242.50	0	2,094	0.00%
2018/10/29	1	245.00	0	0.00	251.00	1	2,074	0.05%
2018/10/26	22	248.41	20	249.38	239.00	2	2,062	0.10%
2018/10/25	0	0.00	8	244.50	262.00	-8	2,043	-0.39%
2018/10/24	10	263.00	2	265.00	259.50	8	2,026	0.39%
2018/10/19	2	251.50	2	253.75	266.00	0	2,037	0.00%
2018/10/18	0	0.00	1	265.00	252.00	-1	2,052	-0.05%
2018/10/17	1	256.50	2	265.25	262.00	-1	2,069	-0.05%
2018/10/16	1	258.00	0	0.00	251.00	1	2,067	0.05%
2018/10/15	1	248.00	1	250.50	252.00	0	2,070	0.00%
2018/10/11	0	0.00	1	218.00	233.50	-1	2,065	-0.05%
2018/10/09	7	243.64	2	248.00	240.50	5	2,060	0.24%
2018/10/08	3	252.17	2	253.25	254.00	1	2,056	0.05%
2018/10/05	1	252.00	2	257.00	254.00	-1	2,066	-0.05%
2018/10/04	4	265.63	6	271.67	267.00	-2	2,061	-0.10%
2018/10/03	3	296.00	4	296.63	286.00	-1	2,055	-0.05%
2018/10/02	2	299.00	0	0.00	296.50	2	2,061	0.10%
2018/10/01	3	297.00	2	300.75	296.50	1	2,069	0.05%
2018/09/28	1	300.00	0	0.00	299.00	1	2,088	0.05%
2018/09/27	7	293.86	7	297.43	297.00	0	2,104	0.00%
2018/09/26	2	301.75	3	302.50	310.50	-1	2,103	-0.05%
2018/09/25	18	318.75	13	318.85	309.50	5	2,089	0.24%
2018/09/21	2	325.00	5	323.90	343.50	-3	2,041	-0.15%
2018/09/20	6	308.58	4	313.63	312.50	2	1,992	0.10%
2018/09/19	2	295.50	2	303.50	298.50	0	1,945	0.00%
2018/09/18	1	280.50	5	299.80	300.00	-4	1,927	-0.21%
2018/09/17	4	286.00	37	280.07	289.00	-33	1,874	-1.76%
2018/09/14	11	271.18	20	263.83	272.50	-9	1,830	-0.49%
2018/09/13	0	0.00	2	244.00	248.00	-2	1,821	-0.11%
2018/09/12	5	250.60	1	250.50	239.00	4	1,836	0.22%
2018/09/11	24	260.75	8	260.75	265.50	16	1,837	0.87%
2018/09/10	3	260.83	0	0.00	261.00	3	1,847	0.16%
2018/09/07	1	257.50	1	259.00	260.00	0	1,861	0.00%
2018/09/06	1	272.00	0	0.00	269.50	1	1,856	0.05%
2018/09/05	2	283.50	28	283.63	275.00	-26	1,855	-1.40%
2018/09/04	12	285.29	0	0.00	286.50	12	1,834	0.65%
2018/09/03	1	280.00	0	0.00	280.00	1	1,836	0.05%
2018/08/31	5	293.00	1	296.00	295.00	4	1,833	0.22%
2018/08/30	15	299.67	0	0.00	298.50	15	1,839	0.82%
2018/08/29	12	303.46	1	302.50	305.50	11	1,854	0.59%
2018/08/28	0	0.00	3	300.67	302.00	-3	1,841	-0.16%
2018/08/27	3	286.00	0	0.00	286.00	3	1,817	0.17%
2018/08/24	3	279.17	1	277.50	278.00	2	1,856	0.11%
2018/08/23	1	293.00	1	286.50	292.00	0	1,862	0.00%
2018/08/22	3	284.83	2	288.50	283.00	1	1,858	0.05%
2018/08/21	2	281.75	4	283.00	287.00	-2	1,848	-0.11%
2018/08/20	1	276.50	0	0.00	276.50	1	1,832	0.05%
2018/08/16	4	285.38	2	286.00	284.00	2	1,818	0.11%
2018/08/15	1	287.00	1	290.50	280.50	0	1,809	0.00%
2018/08/14	3	276.33	4	279.75	293.50	-1	1,799	-0.06%
2018/08/13	6	280.50	4	284.13	289.00	2	1,771	0.11%
2018/08/10	9	280.67	0	0.00	280.00	9	1,741	0.52%
2018/08/09	1	294.00	27	290.91	286.00	-26	1,700	-1.53%
2018/08/08	11	302.18	0	0.00	298.00	11	1,677	0.66%
2018/08/07	7	304.50	1	300.00	304.00	6	1,654	0.36%
2018/08/06	17	306.06	33	306.85	308.50	-16	1,634	-0.98%
2018/08/03	21	327.76	0	0.00	328.00	21	1,596	1.32%
2018/08/02	0	0.00	17	328.53	325.00	-17	1,595	-1.07%
2018/08/01	16	343.69	10	340.00	344.50	6	1,575	0.38%
2018/07/31	5	329.70	1	332.50	333.50	4	1,566	0.26%
2018/07/30	1	330.00	0	0.00	330.00	1	1,577	0.06%
2018/07/27	29	341.60	12	341.67	344.50	17	1,560	1.09%
2018/07/26	2	340.50	3	343.17	347.00	-1	1,539	-0.06%
2018/07/25	5	324.60	7	325.71	332.00	-2	1,498	-0.13%
2018/07/24	8	312.56	8	313.19	316.00	0	1,461	0.00%
2018/07/23	6	318.33	4	321.50	322.00	2	1,428	0.14%
2018/07/20	9	317.11	4	316.50	315.50	5	1,410	0.35%
2018/07/19	9	327.56	7	330.64	322.50	2	1,378	0.15%
2018/07/18	4	335.63	6	337.92	336.50	-2	1,344	-0.15%
2018/07/17	10	330.40	7	332.14	325.00	3	1,330	0.23%
2018/07/16	5	355.30	4	361.63	351.50	1	1,301	0.08%
2018/07/13	5	351.00	3	347.50	352.50	2	1,274	0.16%
2018/07/12	1	345.00	0	0.00	344.00	1	1,239	0.08%
2018/07/11	12	349.46	13	350.04	342.00	-1	1,211	-0.08%
2018/07/10	1	374.00	0	0.00	374.00	1	1,194	0.08%
2018/07/09	4	352.00	4	351.00	353.50	0	1,165	0.00%
2018/07/06	2	344.00	2	348.00	352.50	0	1,152	0.00%
2018/07/05	9	354.94	7	355.00	342.00	2	1,127	0.18%
2018/07/03	6	388.17	6	389.58	371.00	0	1,098	0.00%
2018/07/02	20	403.40	7	406.93	400.00	13	1,071	1.21%
2018/06/29	12	409.04	10	409.50	433.50	2	1,053	0.19%
2018/06/28	7	427.57	5	428.00	422.50	2	1,027	0.19%
2018/06/27	1	445.00	1	455.00	438.00	0	1,020	0.00%
2018/06/26	1	443.00	1	433.00	436.50	0	1,015	0.00%
2018/06/25	2	436.00	0	0.00	440.00	2	1,006	0.20%
2018/06/22	2	423.00	2	426.75	415.00	0	995	0.00%
2018/06/21	2	439.75	2	435.25	436.00	0	979	0.00%
2018/06/20	1	449.50	1	460.00	438.00	0	951	0.00%
2018/06/19	4	473.38	1	477.50	463.00	3	930	0.32%
2018/06/15	5	487.00	0	0.00	481.00	5	915	0.55%
2018/06/14	5	507.00	0	0.00	503.00	5	897	0.56%
2018/06/13	1	516.00	1	521.00	525.00	0	884	0.00%
2018/06/12	2	546.50	0	0.00	547.00	2	880	0.23%
2018/06/11	1	537.00	2	548.00	555.00	-1	878	-0.11%
2018/06/06	5	560.60	6	564.67	576.00	-1	885	-0.11%
2018/05/30	2	508.00	2	508.00	502.00	0	872	0.00%
2018/05/29	0	0.00	1	525.00	529.00	-1	865	-0.12%
2018/05/28	1	512.00	1	512.00	512.00	0	874	0.00%
2018/05/25	1	509.00	0	0.00	509.00	1	894	0.11%
2018/05/17	1	519.00	1	525.00	519.00	0	954	0.00%
2018/05/15	1	548.00	1	544.00	533.00	0	983	0.00%
2018/05/14	0	0.00	1	550.00	553.00	-1	994	-0.10%
2018/05/08	4	483.13	4	483.88	485.00	0	977	0.00%
2018/05/04	2	480.00	1	480.50	490.00	1	955	0.10%
2018/04/25	1	515.00	1	519.00	515.00	0	997	0.00%
2018/04/24	1	519.00	0	0.00	519.00	1	999	0.10%
2018/04/20	3	550.33	3	550.00	551.00	0	1,001	0.00%
2018/04/19	3	569.67	3	573.67	562.00	0	1,002	0.00%
2018/04/17	3	606.67	3	612.00	592.00	0	1,009	0.00%
2018/04/12	0	0.00	1.2	587.68	589.00	-1.2	1,003	-0.12%
2018/04/09	3	544.33	3	543.67	548.00	0	960	0.00%
2018/04/03	4	512.00	0	0.00	511.00	4	931	0.43%
2018/03/31	5	490.00	0	0.00	494.50	5	932	0.54%
2018/03/29	0	0.00	1	516.00	519.00	-1	926	-0.11%
2018/03/27	0	0.00	1	495.50	494.00	-1	916	-0.11%
2018/03/14	2	481.50	2	483.25	480.50	0	926	0.00%
2018/03/12	35	493.34	0	0.00	497.50	35	955	3.66%
2018/03/09	1	475.50	1	476.00	475.00	0	946	0.00%
2018/03/07	4	478.13	4	479.63	480.50	0	935	0.00%
2018/03/06	43	498.49	2	494.75	499.00	41	919	4.46%
2018/02/21	50	499.75	0	0.00	502.00	50	1,102	4.54%
2018/02/12	1	501.00	2	500.00	492.00	-1	1,086	-0.09%
2018/02/06	7	440.21	7	440.79	430.00	0	1,086	0.00%
2018/01/30	0	0.00	1	457.00	454.50	-1	1,064	-0.09%
2018/01/29	1	461.50	0	0.00	461.50	1	1,053	0.09%
2018/01/26	1	469.00	1	479.00	479.00	0	1,043	0.00%
2018/01/24	8	476.75	4	476.38	474.50	4	1,003	0.40%
2018/01/22	0	0.00	1	490.00	492.00	-1	1,000	-0.10%
2018/01/17	1	479.50	1	479.50	475.00	0	1,016	0.00%
2018/01/12	1	487.00	0	0.00	480.00	1	1,035	0.10%
2018/01/11	3	483.83	2	485.25	483.00	1	1,042	0.10%
2018/01/10	1	496.00	0	0.00	498.00	1	1,032	0.10%
2018/01/09	1	500.00	0	0.00	500.00	1	1,037	0.10%
2018/01/08	1	516.00	0	0.00	513.00	1	1,034	0.10%
2018/01/04	2	528.50	0	0.00	532.00	2	1,057	0.19%