康控-KY (4943)-富邦-仁愛券商分點個股進出

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

康控-KY

(4943)

股價
21.00
漲跌
▼0.45
漲幅
-2.10%
成交量
45張
產業
上市電子零組件類股
310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

康控-KY (4943)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/04/11	7	22.52	0	0.00	22.40	7	113	6.19%
2024/04/08	2	21.25	0	0.00	21.25	2	109	1.83%
2024/03/25	0	0.00	1	30.00	29.10	-1	93	-1.08%
2024/03/19	0	0.00	0.6	24.80	25.10	-0.6	77	-0.71%
2024/03/15	0	0.00	0.3	25.10	25.35	-0.3	75	-0.42%
2024/03/08	1	26.30	0	0.00	26.30	1	57	1.73%
2024/03/07	0	23.50	0	0.00	23.95	0	46	0.00%
2024/02/15	0	15.00	0	0.00	15.05	0	22	0.00%
2024/01/12	0	15.30	0	0.00	15.05	0	19	0.01%
2023/11/10	0	12.75	0	0.00	12.20	0	26	0.01%
2023/10/31	0	13.50	0	0.00	13.20	0	25	0.01%
2023/09/21	0	14.75	0	0.00	15.30	0	32	0.05%
2023/09/14	0	0.00	0.1	15.75	15.95	-0.1	30	-0.36%
2023/09/08	0	0.00	0.1	16.00	15.90	-0.1	30	-0.36%
2023/09/04	0	0.00	9	15.00	15.65	-9	30	-29.08%
2023/08/28	3	13.90	0	0.00	13.90	3	28	10.55%
2023/08/10	0	0.00	1	14.15	14.15	-1	38	-2.62%
2023/07/12	2	15.00	2.8	14.68	14.85	-0.8	74	-1.04%
2023/07/10	6	15.24	0	0.00	15.20	6	76	7.79%
2023/07/04	1	14.90	0	0.00	14.70	1	86	1.15%
2023/06/26	2	15.60	0	0.00	15.55	2	93	2.14%
2023/06/21	1	15.30	0	0.00	15.60	1	94	1.06%
2023/06/20	3	15.75	0	0.00	15.60	3	96	3.11%
2023/06/14	3	15.30	0	0.00	15.95	3	108	2.75%
2023/06/13	2	14.85	0	0.00	15.30	2	108	1.84%
2023/06/09	0	0.00	1	15.90	15.90	-1	112	-0.89%
2023/06/02	1	15.85	0	0.00	15.95	1	120	0.83%
2023/06/01	5	15.70	0	0.00	15.65	5	120	4.17%
2023/05/19	0	0.00	1	15.10	14.30	-1	139	-0.72%
2023/05/17	0	0.00	0.6	15.20	15.50	-0.6	141	-0.45%
2023/04/10	0	0.00	1	9.76	9.40	-1	251	-0.40%
2023/03/28	0	0.00	70	12.10	12.55	-70	280	-24.96%
2023/03/21	5	12.90	0	0.00	13.00	5	273	1.83%
2023/03/20	2	12.90	0	0.00	13.20	2	273	0.73%
2023/03/17	1	13.10	0	0.00	13.40	1	274	0.36%
2023/03/16	1	13.45	0	0.00	13.40	1	276	0.36%
2023/03/14	0	0.00	1	14.50	14.35	-1	279	-0.36%
2023/03/10	0	0.00	18.3	13.81	14.05	-18.3	278	-6.56%
2023/02/15	1	13.60	0	0.00	13.80	1	398	0.25%
2023/01/31	0	0.00	8	14.00	13.90	-8	430	-1.86%
2023/01/30	0	0.00	2	13.80	13.80	-2	432	-0.46%
2023/01/13	0	0.00	1	15.30	14.40	-1	469	-0.21%
2023/01/06	40	17.43	0	0.00	16.65	40	441	9.07%
2022/12/29	30	12.83	0	0.00	12.70	30	426	7.04%
2022/12/28	0	0.00	0.3	11.80	12.00	-0.3	419	-0.08%
2022/12/23	4	10.65	3	9.80	10.60	1	402	0.25%
2022/12/20	0	0.00	1	8.03	8.03	-1	387	-0.26%
2022/12/01	1	7.20	4.8	7.18	7.15	-3.8	400	-0.95%
2022/11/30	1	7.15	2	7.60	7.20	-1	398	-0.25%
2022/11/29	0	0.00	2	7.61	7.85	-2	394	-0.51%
2022/11/25	3	6.74	1	6.60	6.74	2	372	0.54%
2022/11/24	4	5.89	4	5.89	6.13	0	362	0.00%
2022/11/23	3	6.23	0	0.00	6.16	3	354	0.85%
2022/11/11	3.7	11.51	0	0.00	11.40	3.7	368	1.01%
2022/11/10	1	12.00	0	0.00	11.70	1	364	0.27%
2022/11/09	0	0.00	3	11.90	11.90	-3	357	-0.84%
2022/11/08	1	11.00	0	0.00	10.85	1	346	0.29%
2022/11/07	3	11.07	0	0.00	11.05	3	343	0.87%
2022/11/04	0	0.00	1	11.30	11.35	-1	340	-0.29%
2022/11/01	0	0.00	0.2	9.96	10.00	-0.2	329	-0.06%
2022/10/27	0	0.00	1	10.00	10.00	-1	334	-0.30%
2022/10/25	2	10.00	0	0.00	9.99	2	334	0.60%
2022/10/21	1	10.95	0	0.00	10.95	1	314	0.32%
2022/09/28	0	0.00	3	12.45	11.45	-3	299	-1.00%
2022/09/26	0	0.00	1	12.60	12.65	-1	294	-0.34%
2022/09/21	1	14.85	0	0.00	14.80	1	290	0.34%
2022/09/14	0	0.00	1	15.20	15.10	-1	295	-0.34%
2022/08/30	4	15.55	0	0.00	15.50	4	301	1.33%
2022/08/05	0	0.00	0.2	15.80	16.00	-0.2	318	-0.08%
2022/08/04	2	15.70	0	0.00	15.80	2	322	0.62%
2022/08/03	70	16.27	0	0.00	16.05	70	326	21.42%
2022/07/26	3	17.45	1	17.35	17.45	2	341	0.59%
2022/07/25	0	0.00	1.1	17.29	17.25	-1.1	339	-0.34%
2022/07/14	1	17.75	1	18.00	17.90	0	340	0.00%
2022/07/13	1	17.85	1	17.55	17.55	0	344	0.00%
2022/07/11	1	17.35	1	18.10	17.40	0	344	0.00%
2022/07/08	1	18.50	0.1	18.50	18.50	0.9	337	0.28%
2022/07/07	0	0.00	1	16.95	16.85	-1	326	-0.31%
2022/07/06	3	16.83	0	0.00	16.55	3	329	0.91%
2022/07/04	5	17.50	0	0.00	17.40	5	332	1.50%
2022/07/01	0	18.15	0	0.00	18.00	0	338	0.01%
2022/06/28	1	18.65	0	0.00	18.65	1	377	0.26%
2022/06/16	1	19.90	0	0.00	19.10	1	416	0.24%
2022/06/14	0	0.00	1	19.30	19.25	-1	453	-0.22%
2022/06/13	0.3	19.90	1	19.70	19.65	-0.7	454	-0.15%
2022/06/10	0	0.00	1	19.95	19.95	-1	458	-0.22%
2022/06/09	0	0.00	1	20.00	20.05	-1	459	-0.22%
2022/06/08	0	0.00	0	20.00	19.95	0	460	-0.01%
2022/06/06	0	0.00	2	20.00	20.00	-2	462	-0.43%
2022/06/02	8	21.02	4	20.55	20.70	4	459	0.87%
2022/06/01	13	22.38	3.5	21.97	21.95	9.5	449	2.12%
2022/05/31	3.3	23.53	3	23.35	23.75	0.3	434	0.07%
2022/05/30	0.2	21.90	1	22.30	22.30	-0.8	420	-0.19%
2022/05/25	0	0.00	0.1	20.00	20.20	-0.1	420	-0.04%
2022/05/23	2	20.50	0	0.00	20.30	2	427	0.47%
2022/05/18	1	19.75	0	0.00	19.45	1	435	0.23%
2022/05/16	2	19.65	0	0.00	19.50	2	465	0.43%
2022/05/13	1	19.00	0	0.00	19.50	1	475	0.21%
2022/05/12	0.1	19.10	0	0.00	18.70	0.1	496	0.02%
2022/05/11	0	0.00	1	19.65	19.50	-1	507	-0.20%
2022/05/06	0	20.75	0	0.00	21.00	0	618	0.00%
2022/05/05	0	0.00	0.1	21.20	21.20	-0.1	621	-0.01%
2022/05/03	1	21.65	0	0.00	21.55	1	637	0.16%
2022/04/28	1	22.65	0	0.00	22.70	1	648	0.15%
2022/04/21	0	0.00	1	25.80	25.95	-1	688	-0.15%
2022/04/19	0	0.00	9	24.33	24.75	-9	699	-1.29%
2022/04/11	9	25.45	0	0.00	25.05	9	739	1.22%
2022/04/08	0	0.00	3	25.30	25.30	-3	747	-0.40%
2022/04/06	2	26.98	9.4	27.10	27.00	-7.4	751	-0.99%
2022/04/01	11	25.96	6	26.02	25.80	5	745	0.67%
2022/03/31	20	26.32	20	26.32	26.35	0	741	0.00%
2022/03/30	9	25.03	2	25.00	25.00	7	725	0.96%
2022/03/29	0	0.00	1	24.25	24.25	-1	723	-0.14%
2022/03/28	0	0.00	2	24.55	24.55	-2	722	-0.28%
2022/03/24	0	0.00	2	25.40	25.70	-2	717	-0.28%
2022/03/22	4	25.39	0	0.00	25.35	4	720	0.56%
2022/03/21	1	25.30	0	0.00	25.20	1	724	0.14%
2022/03/18	3	25.20	5	26.19	25.20	-2	723	-0.28%
2022/03/17	0	0.00	3	26.20	26.35	-3	690	-0.43%
2022/03/16	4	25.20	9	25.18	25.25	-5	695	-0.72%
2022/03/15	5.2	25.21	2	25.40	25.05	3.2	699	0.45%
2022/03/11	0	0.00	3	26.20	26.25	-3	713	-0.42%
2022/03/10	0	0.00	11	26.87	27.00	-11	728	-1.51%
2022/03/09	0	0.00	3	26.15	25.95	-3	731	-0.41%
2022/03/08	0.1	25.86	2	25.73	25.55	-1.9	741	-0.26%
2022/03/07	2	26.80	0	0.00	26.65	2	765	0.26%
2022/03/04	0	0.00	1	28.20	28.20	-1	803	-0.12%
2022/03/03	2	28.45	2	28.40	28.40	0	813	0.00%
2022/03/02	0	0.00	5	28.79	28.95	-5	831	-0.60%
2022/03/01	1	28.85	1	28.85	28.95	0	898	0.00%
2022/02/25	5	27.92	15	28.02	27.70	-10	909	-1.10%
2022/02/24	0	0.00	3.5	28.12	27.70	-3.5	1,027	-0.34%
2022/02/21	4	29.38	0	0.00	29.40	4	1,026	0.39%
2022/02/18	0	0.00	5	30.40	30.20	-5	1,023	-0.49%
2022/02/17	2	30.63	1	30.65	30.35	1	1,026	0.10%
2022/02/16	3.2	30.31	8	30.73	30.75	-4.8	1,041	-0.46%
2022/02/15	7	30.15	4	30.23	29.85	3	1,051	0.29%
2022/02/14	0	0.00	8	30.55	30.60	-8	1,048	-0.76%
2022/02/11	0	0.00	1	29.20	29.50	-1	1,030	-0.10%
2022/02/10	6	31.25	0	0.00	30.15	6	1,016	0.59%
2022/02/09	0.3	30.55	13	31.03	31.45	-12.7	962	-1.32%
2022/02/08	5	28.70	2	28.50	28.60	3	919	0.33%
2022/02/07	0	0.00	5	27.55	27.55	-5	892	-0.56%
2022/01/26	1	25.25	0	0.00	25.05	1	891	0.11%
2022/01/25	5	26.25	3	26.00	25.85	2	900	0.22%
2022/01/24	2	26.85	9	26.79	26.80	-7	909	-0.77%
2022/01/21	5	27.42	3	27.65	27.40	2	903	0.22%
2022/01/20	14	27.74	0	0.00	27.55	14	897	1.56%
2022/01/19	3.1	28.25	0	0.00	28.25	3.1	890	0.35%
2022/01/18	10	29.14	4	28.65	28.65	6	889	0.67%
2022/01/17	0	0.00	0.2	29.45	29.45	-0.2	884	-0.02%
2022/01/14	4	28.14	4	28.29	28.35	0	869	0.00%
2022/01/13	7	29.13	2	29.05	29.05	5	859	0.58%
2022/01/12	0	0.00	10	29.65	29.90	-10	850	-1.18%
2022/01/11	8.1	30.85	0	0.00	30.05	8.1	853	0.95%
2022/01/10	2	31.25	1	31.00	31.00	1	846	0.12%
2022/01/07	0	0.00	11	31.90	31.90	-11	844	-1.30%
2022/01/06	3.7	31.63	0	0.00	31.50	3.7	835	0.45%
2022/01/05	7	32.49	1	32.65	32.15	6	830	0.72%
2022/01/04	4	33.38	0	0.00	33.05	4	822	0.49%
2022/01/03	0	0.00	1.4	34.07	34.15	-1.4	813	-0.18%
2021/12/30	0	0.00	1	33.65	33.60	-1	814	-0.12%
2021/12/29	0.1	33.05	7	33.66	33.50	-7	815	-0.85%
2021/12/28	2	32.50	0	0.00	32.35	2	807	0.25%
2021/12/24	5	33.56	0	0.00	33.35	5	806	0.62%
2021/12/23	2	32.80	2	33.20	33.15	0	811	0.00%
2021/12/22	5	33.00	0	0.00	33.00	5	814	0.61%
2021/12/17	0	0.00	3	33.60	34.15	-3	820	-0.37%
2021/12/16	0	0.00	0.1	33.25	33.55	-0.1	817	-0.02%
2021/12/15	0	0.00	1	33.85	33.60	-1	813	-0.12%
2021/12/14	3	33.00	0	0.00	32.35	3	807	0.37%
2021/12/13	3	34.62	0	0.00	34.35	3	794	0.38%
2021/12/08	2	34.35	1.3	34.65	34.70	0.7	777	0.09%
2021/12/03	0	0.00	0.3	36.75	37.05	-0.3	753	-0.04%
2021/12/02	0	0.00	3	37.25	37.00	-3	748	-0.40%
2021/12/01	3.1	39.72	0	0.00	39.05	3.1	738	0.42%
2021/11/30	0.2	36.80	3	38.02	38.80	-2.8	709	-0.39%
2021/11/29	2	35.30	5	33.50	35.30	-3	668	-0.45%
2021/11/26	1	34.10	4	34.08	34.10	-3	664	-0.45%
2021/11/25	51	38.98	1.2	39.11	36.00	49.8	649	7.67%
2021/11/24	10	36.60	13	36.60	36.60	-3	587	-0.51%
2021/11/23	7.2	27.47	25.9	31.35	33.30	-18.7	575	-3.26%
2021/11/22	3	30.30	0	0.00	30.30	3	462	0.65%
2021/11/19	6	33.65	0	0.00	33.65	6	466	1.29%
2021/11/18	3	37.35	0	0.00	37.35	3	461	0.65%
2021/11/17	3	41.50	2	41.50	41.50	1	464	0.22%
2021/11/16	5	46.10	0.5	46.10	46.10	4.5	464	0.97%
2021/11/15	9	50.17	0	0.00	51.20	9	464	1.94%
2021/11/12	11	51.42	1	50.80	50.80	10	450	2.22%
2021/11/11	0	0.00	4	53.30	53.10	-4	415	-0.96%
2021/11/09	0	0.00	10.9	55.56	55.30	-10.9	415	-2.61%
2021/11/04	2	57.70	0	0.00	56.40	2	439	0.45%
2021/11/02	3	59.40	1	58.20	58.20	2	445	0.45%
2021/11/01	6	60.38	5.1	61.17	62.20	0.9	426	0.22%
2021/10/22	0	0.00	0.3	54.90	54.50	-0.3	452	-0.07%
2021/10/14	3	52.40	0	0.00	52.90	3	522	0.57%
2021/10/05	0	0.00	1	54.30	54.50	-1	677	-0.15%
2021/10/04	1	55.00	12	55.38	53.70	-11	702	-1.57%
2021/10/01	0	0.00	11	57.08	56.20	-11	788	-1.39%
2021/09/30	3	58.00	0	0.00	59.00	3	789	0.38%
2021/09/29	1	58.00	1	59.20	58.50	0	783	0.00%
2021/09/17	1	61.20	1.1	61.81	61.50	-0.1	827	-0.02%
2021/09/10	4	64.75	2	65.80	64.60	2	974	0.21%
2021/09/07	0	0.00	2	62.50	62.70	-2	1,119	-0.18%
2021/09/06	3	64.57	1	63.60	63.60	2	1,131	0.18%
2021/09/03	1	65.00	0	0.00	64.80	1	1,158	0.09%
2021/08/31	0	0.00	1	64.60	65.40	-1	1,222	-0.08%
2021/08/30	1	65.40	1	65.70	64.80	0	1,309	0.00%
2021/08/27	0	0.00	4.2	62.78	62.90	-4.2	1,366	-0.31%
2021/08/26	1	63.80	30	62.93	61.90	-29	1,561	-1.86%
2021/08/25	0	0.00	1	63.40	63.60	-1	1,728	-0.06%
2021/08/24	1	61.70	0	0.00	61.10	1	1,732	0.06%
2021/08/23	0	0.00	1	62.30	62.20	-1	1,748	-0.06%
2021/08/20	1	60.10	31	60.50	60.20	-30	1,756	-1.71%
2021/08/19	1	62.70	20	61.08	60.40	-19	1,764	-1.08%
2021/08/18	0	0.00	10	60.50	64.00	-10	1,766	-0.57%
2021/08/17	1	63.00	1	63.60	61.00	0	1,767	0.00%
2021/08/16	2	60.70	55	62.24	63.00	-53	1,765	-3.00%
2021/08/13	1	65.10	18	63.46	63.00	-17	1,766	-0.96%
2021/08/12	7	65.86	23	66.16	65.50	-16	1,767	-0.91%
2021/08/11	0	0.00	1	68.00	65.90	-1	1,772	-0.06%
2021/08/10	10	67.28	4	67.10	67.20	6	1,785	0.34%
2021/08/09	8	69.76	6	69.00	69.00	2	1,788	0.11%
2021/08/06	1	71.40	1	70.80	70.80	0	1,791	0.00%
2021/08/05	3	71.53	1	71.40	71.40	2	1,805	0.11%
2021/08/04	1	72.10	0	0.00	71.70	1	1,830	0.05%
2021/08/03	1	73.00	0	0.00	71.80	1	1,849	0.05%
2021/08/02	1	71.20	3	71.30	73.00	-2	1,851	-0.11%
2021/07/30	6	71.65	23	72.00	70.80	-17	1,849	-0.92%
2021/07/29	1	72.50	8	72.61	72.90	-7	1,854	-0.38%
2021/07/28	4	72.33	0	72.00	71.80	4	1,862	0.21%
2021/07/27	3	75.60	1	75.30	74.20	2	1,866	0.11%
2021/07/26	3	74.97	1	75.10	75.70	2	1,873	0.11%
2021/07/21	1	72.00	0	0.00	72.00	1	1,865	0.05%
2021/07/20	1	74.40	6	72.87	72.60	-5	1,859	-0.27%
2021/07/19	2	75.80	0	0.00	75.10	2	1,853	0.11%
2021/07/16	3	77.17	3	78.37	77.20	0	1,853	0.00%
2021/07/15	7	78.00	6	79.02	77.80	1	1,842	0.05%
2021/07/14	69	77.79	9.6	76.86	78.70	59.4	1,809	3.28%
2021/07/13	3	75.24	8	75.78	75.10	-5	1,757	-0.28%
2021/07/12	2	75.35	2	75.05	75.00	0	1,737	0.00%
2021/07/09	21	75.90	4.1	75.80	75.90	16.9	1,731	0.97%
2021/07/08	89	76.92	11	76.71	75.10	78	1,745	4.47%
2021/07/07	3	71.97	1	71.30	71.30	2	1,667	0.12%
2021/07/06	1	73.00	8	72.10	72.10	-7	1,672	-0.42%
2021/07/05	0	0.00	1	74.00	73.40	-1	1,674	-0.06%
2021/07/02	1	72.00	0	0.00	72.00	1	1,679	0.06%
2021/07/01	1	72.30	21	73.21	72.00	-20	1,686	-1.19%
2021/06/30	6	73.20	0	0.00	73.00	6	1,680	0.36%
2021/06/29	0	0.00	4.1	73.82	74.00	-4.1	1,670	-0.24%
2021/06/28	8	73.19	1	73.30	73.10	7	1,663	0.42%
2021/06/25	5.1	75.59	3	76.20	74.80	2.1	1,655	0.13%
2021/06/24	0	75.60	4	75.80	76.00	-4	1,647	-0.24%
2021/06/23	0	0.00	3	73.37	74.40	-3	1,619	-0.19%
2021/06/22	9	71.03	1	70.70	70.70	8	1,583	0.51%
2021/06/21	32	73.31	2	72.85	72.20	30	1,555	1.93%
2021/06/18	6	76.68	15.3	76.34	75.80	-9.3	1,528	-0.61%
2021/06/16	22.3	79.24	21	80.05	77.60	1.3	1,506	0.08%
2021/06/15	3	76.03	3.4	75.43	75.40	-0.4	1,393	-0.03%
2021/06/11	12	77.85	31.2	77.25	76.50	-19.2	1,386	-1.38%
2021/06/10	3	77.90	2	78.55	78.70	1	1,361	0.07%
2021/06/09	29	78.68	3	78.70	77.50	26	1,346	1.93%
2021/06/08	3	78.43	1.2	78.53	78.50	1.8	1,328	0.14%
2021/06/07	13.1	77.09	4	79.88	79.30	9.1	1,311	0.69%
2021/06/04	9.1	79.66	21.1	79.62	78.70	-12	1,224	-0.98%
2021/06/03	63.1	83.66	21.4	82.48	82.70	41.7	1,165	3.58%
2021/06/02	50.5	79.32	42	79.20	80.00	8.5	972	0.87%
2021/06/01	0	0.00	1	72.80	72.80	-1	803	-0.12%
2021/05/31	1	64.20	14	66.20	66.20	-13	798	-1.63%
2021/05/27	2	61.80	0.6	62.00	62.00	1.4	794	0.17%
2021/05/24	0	0.00	2	56.50	56.60	-2	800	-0.25%
2021/05/19	1	53.50	0	0.00	53.20	1	816	0.12%
2021/05/18	1	52.90	2	52.60	52.90	-1	824	-0.12%
2021/05/14	1	52.80	1	54.80	53.40	0	803	0.00%
2021/05/13	8	51.78	7	50.80	51.70	1	794	0.13%
2021/05/12	4	51.68	3	55.13	51.70	1	786	0.13%
2021/05/11	5	56.34	7.1	56.39	56.80	-2.1	764	-0.27%
2021/05/05	3	59.30	2	59.40	58.50	1	759	0.13%
2021/05/04	4	59.98	2	61.10	61.10	2	755	0.26%
2021/05/03	3	61.17	2	62.90	60.40	1	738	0.14%
2021/04/27	1	67.70	0	0.00	67.30	1	758	0.13%
2021/04/22	1	67.90	0	0.00	67.50	1	756	0.13%
2021/04/16	0	0.00	1	72.00	72.80	-1	791	-0.13%
2021/04/14	3	69.07	3	70.70	69.50	0	801	0.00%
2021/04/13	1	73.70	1	75.00	73.70	0	794	0.00%
2021/04/12	0	0.00	3	76.80	75.50	-3	835	-0.36%
2021/04/09	1	77.50	1	77.80	77.50	0	835	0.00%
2021/04/07	1.5	75.57	2	75.50	75.60	-0.5	825	-0.06%
2021/03/29	0	0.00	2	77.30	77.00	-2	829	-0.24%
2021/03/26	0	0.00	1	76.90	77.30	-1	835	-0.12%
2021/03/22	2	78.30	2	78.55	78.30	0	853	0.00%
2021/03/19	2	80.20	2	80.20	79.70	0	858	0.00%
2021/03/18	0	0.00	1	80.40	80.20	-1	858	-0.12%
2021/03/16	1	81.80	0	0.00	81.90	1	906	0.11%
2021/03/11	0	0.00	1	83.00	82.60	-1	1,002	-0.10%
2021/03/10	0	0.00	1	80.80	80.00	-1	1,008	-0.10%
2021/03/09	1	81.40	0.1	81.00	80.30	0.9	1,033	0.08%
2021/03/08	1	80.60	2	80.55	81.00	-1	1,088	-0.09%
2021/03/05	0	0.00	1	80.90	80.10	-1	1,129	-0.09%
2021/03/04	2	80.75	1	80.90	80.90	1	1,204	0.08%
2021/03/03	1	81.10	0	0.00	82.50	1	1,303	0.08%
2021/03/02	1	82.80	1	81.70	80.70	0	1,368	0.00%
2021/02/26	1	82.30	1	81.60	82.40	0	1,427	0.00%
2021/02/25	1	82.10	0.3	81.60	81.90	0.7	1,612	0.04%
2021/02/24	0	0.00	1	82.20	81.60	-1	1,626	-0.06%
2021/02/19	0	0.00	1	81.50	82.60	-1	1,665	-0.06%
2021/02/05	1	76.00	41	74.90	74.60	-40	1,752	-2.28%
2021/02/03	0	0.00	1	76.20	76.10	-1	1,832	-0.05%
2021/02/02	0	0.00	1	75.10	74.80	-1	1,857	-0.05%
2021/02/01	3.6	74.19	3	74.37	74.20	0.6	1,874	0.03%
2021/01/28	5	77.24	8	77.60	77.70	-3	1,922	-0.16%
2021/01/27	3	75.57	4	75.35	76.20	-1	1,923	-0.05%
2021/01/26	4	75.93	2	75.20	75.10	2	1,948	0.10%
2021/01/22	0	0.00	5	74.88	76.20	-5	2,025	-0.25%
2021/01/21	5	75.80	5	74.82	74.00	0	2,044	0.00%
2021/01/20	7	78.30	3	77.80	77.00	4	2,192	0.18%
2021/01/19	1.6	80.56	4	80.95	80.40	-2.4	2,286	-0.10%
2021/01/18	4.1	80.47	3	80.93	80.70	1.1	2,299	0.05%
2021/01/15	3	81.40	1	82.60	81.10	2	2,352	0.09%
2021/01/14	1	83.00	4	83.18	83.00	-3	2,461	-0.12%
2021/01/13	0	0.00	1.1	82.00	81.40	-1.1	2,538	-0.04%
2021/01/12	5	81.34	3	80.77	80.30	2	2,539	0.08%
2021/01/11	9.7	82.92	7	83.51	82.70	2.7	2,545	0.10%
2021/01/08	4	86.13	2	86.35	86.00	2	2,531	0.08%
2021/01/07	1	88.70	1	87.60	87.50	0	2,527	0.00%
2021/01/06	3	91.53	1	88.70	88.20	2	2,538	0.08%
2021/01/05	2	92.35	3	92.27	92.30	-1	2,520	-0.04%
2020/12/31	0	0.00	6.1	88.25	86.50	-6.1	2,478	-0.25%
2020/12/30	0	0.00	5	86.60	86.60	-5	2,478	-0.20%
2020/12/29	2	86.50	0	0.00	86.30	2	2,481	0.08%
2020/12/28	7	86.96	0	0.00	86.90	7	2,481	0.28%
2020/12/25	0	0.00	8.6	87.08	87.50	-8.6	2,487	-0.35%
2020/12/24	1	85.60	0	0.00	85.60	1	2,496	0.04%
2020/12/23	2	84.30	2	86.20	85.40	0	2,511	0.00%
2020/12/21	3	85.37	0	0.00	85.40	3	2,537	0.12%
2020/12/17	2	87.75	0	0.00	87.60	2	2,541	0.08%
2020/12/16	0	0.00	1	87.90	88.80	-1	2,542	-0.04%
2020/12/15	3	87.17	0	0.00	86.30	3	2,534	0.12%
2020/12/14	1	88.30	3	88.37	87.90	-2	2,528	-0.08%
2020/12/11	7	88.10	7	87.76	87.00	0	2,528	0.00%
2020/12/10	13	89.92	2	91.00	89.80	11	2,511	0.44%
2020/12/09	2	92.75	4	93.15	91.70	-2	2,504	-0.08%
2020/12/08	4	95.18	12	96.15	94.30	-8	2,471	-0.32%
2020/12/07	1	95.60	1	96.40	93.50	0	2,471	0.00%
2020/12/03	12	96.42	2	97.25	96.30	10	2,469	0.40%
2020/12/02	5	98.42	5	98.98	97.80	0	2,457	0.00%
2020/12/01	3	97.77	1	96.10	97.50	2	2,423	0.08%
2020/11/30	45.9	100.05	6	99.52	98.10	39.9	2,393	1.66%
2020/11/27	7	98.19	12	98.76	97.90	-5	2,329	-0.21%
2020/11/26	21	95.66	8	96.23	95.80	13	2,241	0.58%
2020/11/25	8	94.93	10	93.92	93.50	-2	2,214	-0.09%
2020/11/24	5.1	96.84	4	95.65	95.60	1.1	2,168	0.05%
2020/11/23	1	91.00	5	90.96	91.00	-4	1,990	-0.20%
2020/11/20	3	89.47	3	89.33	89.30	0	1,985	0.00%
2020/11/19	7	90.23	5	90.04	89.40	2	1,999	0.10%
2020/11/18	6	90.92	5	91.20	90.50	1	2,034	0.05%
2020/11/17	10	90.69	5	90.26	90.10	5	2,117	0.24%
2020/11/16	1	90.00	0	0.00	89.30	1	2,069	0.05%
2020/11/13	6	87.85	2	88.10	88.00	4	2,059	0.19%
2020/11/11	2	90.50	4	90.53	91.00	-2	2,066	-0.10%
2020/11/10	3	88.97	3	89.40	88.20	0	2,021	0.00%
2020/11/09	3	89.07	7	88.91	88.60	-4	2,007	-0.20%
2020/11/06	2	88.70	2	89.10	89.50	0	2,005	0.00%
2020/11/05	5	88.38	2	88.25	87.20	3	1,980	0.15%
2020/11/04	2	88.40	2	89.15	88.60	0	1,972	0.00%
2020/11/03	5	88.80	4	89.05	88.00	1	1,970	0.05%
2020/11/02	2	87.00	2	87.05	86.30	0	1,976	0.00%
2020/10/30	5	89.50	3.4	89.81	86.60	1.6	1,991	0.08%
2020/10/29	8	87.14	7	87.71	87.40	1	1,963	0.05%
2020/10/28	40.5	92.10	49	91.66	89.80	-8.5	1,959	-0.43%
2020/10/27	22	92.12	12.2	91.77	92.60	9.8	1,815	0.54%
2020/10/26	1.2	86.65	0	0.00	84.20	1.2	1,758	0.07%
2020/10/23	6	88.87	4	88.90	86.40	2	1,761	0.11%
2020/10/22	11	89.32	31	88.31	87.70	-20	1,731	-1.15%
2020/10/21	3	89.57	2	87.75	91.50	1	1,649	0.06%
2020/10/19	1	84.50	2.1	84.69	84.50	-1.1	1,622	-0.07%
2020/10/16	1	82.00	0	0.00	81.40	1	1,629	0.06%
2020/10/15	3.1	81.61	3	81.63	81.90	0.1	1,662	0.01%
2020/10/14	40.3	82.68	48	82.00	82.40	-7.7	1,698	-0.45%
2020/10/13	6	78.12	4	78.33	78.70	2	1,753	0.11%
2020/10/12	6	80.38	3	80.90	79.80	3	1,803	0.17%
2020/10/08	3	82.83	2	82.85	82.70	1	1,849	0.05%
2020/10/07	1	83.50	2	83.60	83.10	-1	1,927	-0.05%
2020/10/06	3	84.43	4	84.65	83.50	-1	2,088	-0.05%
2020/10/05	4	84.33	2	85.35	84.40	2	2,314	0.09%
2020/09/30	1	83.50	1	84.00	84.60	0	2,529	0.00%
2020/09/29	2	83.50	9	83.31	83.10	-7	2,575	-0.27%
2020/09/28	2	77.65	3	80.47	81.20	-1	2,655	-0.04%
2020/09/25	7	79.50	6	78.33	77.50	1	2,675	0.04%
2020/09/24	4	81.48	2	81.40	81.50	2	2,683	0.07%
2020/09/23	1	83.70	1	83.70	83.70	0	2,725	0.00%
2020/09/22	2	85.35	2	84.60	84.40	0	2,810	0.00%
2020/09/21	1	86.20	0	0.00	86.00	1	2,808	0.04%
2020/09/18	1	89.00	0	0.00	88.80	1	2,815	0.04%
2020/09/17	0	0.00	1	89.90	89.20	-1	2,832	-0.04%
2020/09/16	2	88.50	1	88.30	88.60	1	2,838	0.04%
2020/09/14	1	88.20	6	86.85	87.90	-5	2,854	-0.18%
2020/09/11	3	84.67	0	0.00	84.30	3	2,881	0.10%
2020/09/10	3	85.17	2	88.00	86.20	1	2,884	0.03%
2020/09/09	6	86.70	5	84.20	87.80	1	2,882	0.03%
2020/09/08	4	83.73	10	84.00	84.00	-6	2,880	-0.21%
2020/09/07	6	87.07	1	88.80	85.80	5	2,887	0.17%
2020/09/04	5	88.00	6	88.57	88.60	-1	2,900	-0.03%
2020/09/03	6	91.28	3	91.17	90.90	3	2,896	0.10%
2020/09/02	0	0.00	4	90.00	90.20	-4	2,901	-0.14%
2020/09/01	3	90.67	0.2	92.00	90.00	2.8	2,914	0.10%
2020/08/31	11	92.30	6	93.77	91.80	5	2,966	0.17%
2020/08/28	5	100.88	6	101.75	102.50	-1	2,950	-0.03%
2020/08/27	1	99.70	1	100.50	100.00	0	2,950	0.00%
2020/08/26	2	100.25	2	100.75	100.00	0	2,986	0.00%
2020/08/25	4	99.65	2	100.20	99.30	2	3,002	0.07%
2020/08/24	7	100.50	3	101.00	100.00	4	2,985	0.13%
2020/08/21	3	99.67	7	100.10	99.00	-4	2,948	-0.14%
2020/08/20	5	113.60	1	110.50	110.00	4	2,859	0.14%
2020/08/19	3	123.67	0	0.00	122.00	3	2,890	0.10%
2020/08/17	1	125.00	2	127.25	127.00	-1	2,886	-0.03%
2020/08/14	2	122.75	0	0.00	124.00	2	2,891	0.07%
2020/08/13	1	125.50	2	124.00	123.00	-1	2,927	-0.03%
2020/08/12	0	0.00	2	123.25	125.50	-2	2,966	-0.07%
2020/08/11	3	125.17	2	125.00	123.00	1	2,976	0.03%
2020/08/10	4	123.63	5.1	123.41	123.00	-1.1	2,988	-0.04%
2020/08/07	5	125.80	2	124.50	124.50	3	2,999	0.10%
2020/08/06	0	0.00	2	128.50	126.00	-2	3,004	-0.07%
2020/08/05	3	128.50	2	127.50	127.50	1	2,999	0.03%
2020/08/04	13	130.54	14	129.96	130.00	-1	3,005	-0.03%
2020/08/03	16	129.84	14	127.32	126.00	2	2,984	0.07%
2020/07/31	7	127.50	11	128.36	128.00	-4	2,971	-0.13%
2020/07/30	7	126.64	7	125.57	127.50	0	2,976	0.00%
2020/07/29	5	121.20	6	121.75	122.50	-1	3,026	-0.03%
2020/07/28	5	121.20	7	120.43	118.50	-2	3,108	-0.06%
2020/07/27	7	121.93	5	123.10	123.00	2	3,246	0.06%
2020/07/24	3	124.50	4	124.88	121.50	-1	3,269	-0.03%
2020/07/23	7	127.71	3	128.33	127.50	4	3,295	0.12%
2020/07/22	6	129.25	2	129.00	128.00	4	3,290	0.12%
2020/07/21	4	129.50	4	128.50	128.00	0	3,273	0.00%
2020/07/20	5	128.10	5	128.60	128.00	0	3,256	0.00%
2020/07/17	3.2	131.86	16	132.03	130.00	-12.8	3,238	-0.39%
2020/07/16	5	138.70	6	137.75	136.50	-1	3,206	-0.03%
2020/07/15	4	137.13	4	137.13	137.00	0	3,169	0.00%
2020/07/14	7	135.71	3	138.83	134.00	4	3,153	0.13%
2020/07/13	18	141.31	44	141.38	140.00	-26	3,100	-0.84%
2020/07/10	40	137.71	89	136.99	139.00	-49	2,981	-1.64%
2020/07/09	23	131.78	25	132.80	135.00	-2	2,772	-0.07%
2020/07/08	9	125.06	11	124.36	125.50	-2	2,593	-0.08%
2020/07/07	28	122.91	4	125.75	122.00	24	2,561	0.94%
2020/07/06	2	121.00	7	121.57	122.00	-5	2,554	-0.20%
2020/07/03	2	121.50	3	119.00	118.50	-1	2,641	-0.04%
2020/07/02	17	120.85	8	119.69	120.50	9	2,663	0.34%
2020/07/01	8	119.31	13	118.73	117.50	-5	2,642	-0.19%
2020/06/30	0	0.00	4	112.00	112.00	-4	2,597	-0.15%
2020/06/29	5	112.20	4	110.75	111.00	1	2,654	0.04%
2020/06/22	4	117.38	1	117.50	115.50	3	2,758	0.11%
2020/06/19	1	117.00	1	117.00	116.50	0	2,805	0.00%
2020/06/18	4	116.00	4	115.63	116.50	0	2,822	0.00%
2020/06/17	0	0.00	1	112.00	111.50	-1	2,795	-0.04%
2020/06/16	6	110.33	5	111.70	113.00	1	2,838	0.04%
2020/06/15	4	111.25	0	0.00	109.00	4	2,864	0.14%
2020/06/12	3	109.67	3	109.83	111.50	0	2,897	0.00%
2020/06/11	4	116.00	7	115.21	113.50	-3	2,922	-0.10%
2020/06/10	11	118.59	3	119.67	119.00	8	2,949	0.27%
2020/06/09	1	121.50	5	120.30	120.00	-4	2,968	-0.13%
2020/06/08	19	121.26	5	123.50	121.00	14	3,015	0.46%
2020/06/05	36	124.76	10	125.60	123.50	26	3,019	0.86%
2020/06/04	16	122.38	12	122.71	123.00	4	2,981	0.13%
2020/06/03	2	124.00	3	122.33	122.00	-1	2,975	-0.03%
2020/06/02	10	121.40	10	122.15	121.50	0	2,959	0.00%
2020/06/01	4	119.13	5	118.90	119.50	-1	2,930	-0.03%
2020/05/29	1	116.00	3	116.67	116.50	-2	2,915	-0.07%
2020/05/28	4	117.50	2	118.25	116.00	2	2,953	0.07%
2020/05/27	7	118.21	0	0.00	118.00	7	2,975	0.24%
2020/05/26	11	123.09	8	123.25	120.50	3	3,034	0.10%
2020/05/25	2	117.00	1	118.00	117.50	1	2,996	0.03%
2020/05/22	2	120.50	2	119.00	117.50	0	3,010	0.00%
2020/05/21	2	121.75	2	121.25	121.00	0	3,010	0.00%
2020/05/20	2	117.50	1	118.50	117.00	1	2,981	0.03%
2020/05/19	2	114.00	5	115.00	119.50	-3	2,970	-0.10%
2020/05/18	3	111.17	22	111.27	109.00	-19	2,966	-0.64%
2020/05/15	3	117.17	4	116.88	115.50	-1	3,000	-0.03%
2020/05/14	4	120.63	6	119.92	118.00	-2	3,077	-0.06%
2020/05/13	2	121.00	4	123.00	123.00	-2	3,242	-0.06%
2020/05/12	3	124.17	2	126.25	122.50	1	3,246	0.03%
2020/05/11	2	125.75	3	126.67	126.00	-1	3,262	-0.03%
2020/05/08	3	124.50	2	125.50	125.00	1	3,250	0.03%
2020/05/07	8	123.56	0	0.00	124.00	8	3,261	0.25%
2020/05/06	2	125.25	6	125.00	123.00	-4	3,265	-0.12%
2020/05/05	8	128.19	10	129.15	125.50	-2	3,278	-0.06%
2020/05/04	15	124.67	13	126.19	126.00	2	3,206	0.06%
2020/04/30	7	125.71	15	127.83	128.50	-8	3,150	-0.25%
2020/04/29	8	117.56	7	117.64	117.00	1	3,053	0.03%
2020/04/28	5	114.30	16	115.38	116.50	-11	3,075	-0.36%
2020/04/27	3	113.00	6	112.58	112.50	-3	3,037	-0.10%
2020/04/24	5	110.10	2	109.50	109.50	3	3,021	0.10%
2020/04/23	4	113.13	2	113.50	111.50	2	3,018	0.07%
2020/04/22	2	108.75	6	109.50	113.00	-4	3,012	-0.13%
2020/04/21	6	114.50	9	113.89	110.00	-3	3,019	-0.10%
2020/04/20	12	115.71	5	114.40	115.00	7	3,011	0.23%
2020/04/17	14	113.00	2	112.00	112.50	12	3,050	0.39%
2020/04/16	3	114.00	7	114.93	114.50	-4	3,047	-0.13%
2020/04/15	6	114.33	14	114.68	114.50	-8	3,042	-0.26%
2020/04/14	2	112.00	3	112.67	112.50	-1	3,027	-0.03%
2020/04/13	7	112.50	6	113.33	110.00	1	3,083	0.03%
2020/04/10	6	111.83	4	112.38	111.00	2	3,071	0.07%
2020/04/09	20	115.18	36	113.43	112.00	-16	3,091	-0.52%
2020/04/08	24	109.46	26	110.38	112.00	-2	3,033	-0.07%
2020/04/07	21	104.19	6	104.25	104.00	15	2,984	0.50%
2020/04/06	16	99.99	10	100.70	101.50	6	3,061	0.20%
2020/04/01	6	99.18	7	98.01	99.40	-1	3,057	-0.03%
2020/03/31	10	99.80	6	100.25	98.00	4	3,053	0.13%
2020/03/30	5	96.30	5	95.44	97.00	0	3,025	0.00%
2020/03/27	8	98.21	8	97.88	94.50	0	3,025	0.00%
2020/03/26	1	91.10	7	92.67	93.50	-6	2,976	-0.20%
2020/03/25	6	91.60	5	92.18	92.40	1	2,958	0.03%
2020/03/24	1	84.90	1	84.80	85.40	0	2,921	0.00%
2020/03/23	4	79.93	5	80.96	80.80	-1	2,944	-0.03%
2020/03/20	3	85.37	7	84.93	85.50	-4	2,987	-0.13%
2020/03/19	3	80.93	3	83.47	80.40	0	3,011	0.00%
2020/03/18	5	91.44	10	91.26	89.30	-5	2,982	-0.17%
2020/03/17	5	93.60	3	94.50	88.10	2	2,957	0.07%
2020/03/16	62	104.20	52	106.95	97.70	10	2,934	0.34%
2020/03/13	3	106.50	3	107.17	108.50	0	2,943	0.00%
2020/03/12	20	122.48	246	119.93	118.00	-226	2,932	-7.71%	大賣/鉅額交易
2020/03/11	3	136.50	7	131.50	131.00	-4	2,915	-0.14%
2020/03/10	3	132.00	6	134.25	138.50	-3	2,906	-0.10%
2020/03/09	4	135.13	6	134.25	133.00	-2	2,898	-0.07%
2020/03/06	1	139.50	2	140.75	140.00	-1	2,915	-0.03%
2020/03/05	4	142.38	26	142.31	143.00	-22	2,941	-0.75%
2020/03/03	34	143.31	9	141.28	140.00	25	2,977	0.84%
2020/03/02	1	135.00	4	134.38	137.50	-3	2,953	-0.10%
2020/02/27	14	137.64	4	135.00	134.00	10	2,944	0.34%
2020/02/26	53	148.70	2.6	148.38	147.00	50.4	2,888	1.74%
2020/02/25	4	147.88	15	144.10	148.00	-11	2,905	-0.38%
2020/02/24	4	146.13	3	146.00	146.50	1	2,957	0.03%
2020/02/21	4	149.13	6	149.00	148.50	-2	3,071	-0.07%
2020/02/20	2	151.75	4	151.13	150.00	-2	3,273	-0.06%
2020/02/19	10	151.15	8	150.31	151.50	2	3,283	0.06%
2020/02/18	53	153.17	3	153.00	150.00	50	3,318	1.51%
2020/02/17	8	155.50	11	153.73	152.50	-3	3,354	-0.09%
2020/02/14	9	153.22	39	155.28	156.50	-30	3,276	-0.92%
2020/02/13	5	144.80	2	144.50	142.50	3	3,117	0.10%
2020/02/12	9	144.33	9	144.39	144.50	0	3,137	0.00%
2020/02/11	53	140.43	2	140.75	140.50	51	3,168	1.61%
2020/02/10	3	134.83	5.3	137.43	138.00	-2.3	3,288	-0.07%
2020/02/07	3	137.83	1	137.00	136.50	2	3,334	0.06%
2020/02/06	5	136.30	5	138.80	140.00	0	3,373	0.00%
2020/02/05	2	134.50	2	135.00	134.50	0	3,388	0.00%
2020/02/04	2	134.25	9	135.17	136.50	-7	3,430	-0.20%
2020/02/03	13	125.62	84	123.05	129.50	-71	3,456	-2.05%
2020/01/31	13	133.08	11	134.68	134.50	2	3,435	0.06%
2020/01/30	12	143.71	1	143.50	143.00	11	3,504	0.31%
2020/01/20	8	159.56	8	158.50	158.50	0	3,662	0.00%
2020/01/17	1	158.50	1	160.50	158.00	0	3,732	0.00%
2020/01/16	10	159.00	9	159.11	159.00	1	3,841	0.03%
2020/01/15	3	158.00	8	158.44	158.50	-5	4,035	-0.12%
2020/01/14	6	156.17	0	0.00	155.50	6	4,339	0.14%
2020/01/13	3	157.00	5	157.40	157.00	-2	4,409	-0.05%
2020/01/10	5	154.40	1	153.50	153.50	4	4,410	0.09%
2020/01/09	2	158.00	1	158.00	157.00	1	4,423	0.02%
2020/01/08	7	155.21	5	156.70	155.50	2	4,466	0.04%
2020/01/07	13	159.73	4	159.63	158.00	9	4,494	0.20%
2020/01/06	5	169.30	4	169.63	167.50	1	4,507	0.02%
2020/01/03	3	174.50	6	176.17	172.00	-3	4,537	-0.07%
2020/01/02	6	175.42	2	176.25	174.50	4	4,608	0.09%
2019/12/31	9	177.33	10	176.85	175.50	-1	4,676	-0.02%
2019/12/30	21	176.55	13	177.04	178.00	8	4,668	0.17%
2019/12/27	3	168.17	6	168.33	168.00	-3	4,575	-0.07%
2019/12/26	4	165.38	2	166.00	166.00	2	4,586	0.04%
2019/12/25	5	167.40	4	168.00	166.50	1	4,599	0.02%
2019/12/24	19	167.95	14	167.75	166.50	5	4,654	0.11%
2019/12/23	13	170.42	1	170.00	170.00	12	4,694	0.26%
2019/12/20	4	174.00	7	175.21	173.00	-3	4,753	-0.06%
2019/12/19	3	176.67	11	174.95	174.00	-8	4,904	-0.16%
2019/12/18	15	176.97	6	175.58	174.50	9	4,899	0.18%
2019/12/17	12	176.96	9	176.89	177.00	3	4,897	0.06%
2019/12/16	14	174.93	13	174.96	174.50	1	4,924	0.02%
2019/12/13	4	169.75	2	168.75	168.50	2	4,909	0.04%
2019/12/12	2	170.25	4	169.88	169.50	-2	4,931	-0.04%
2019/12/11	4	171.38	2	169.75	169.50	2	5,026	0.04%
2019/12/10	8	171.44	5	172.70	172.50	3	5,130	0.06%
2019/12/09	3	169.33	2	169.25	168.50	1	5,194	0.02%
2019/12/06	7	168.93	5	168.30	168.00	2	5,392	0.04%
2019/12/05	2	169.25	3	170.00	170.50	-1	5,436	-0.02%
2019/12/04	8	167.75	3	167.67	167.50	5	5,521	0.09%
2019/12/03	8	167.56	2	166.50	166.50	6	5,579	0.11%
2019/12/02	4	168.00	5	167.00	166.50	-1	5,669	-0.02%
2019/11/29	4	172.38	3	172.50	170.00	1	5,910	0.02%
2019/11/28	3	175.67	3	176.67	175.00	0	6,009	0.00%
2019/11/27	3	176.00	1	174.00	174.00	2	6,080	0.03%
2019/11/26	4	175.88	4	176.13	176.50	0	6,067	0.00%
2019/11/25	49	172.82	6	174.92	174.00	43	6,050	0.71%
2019/11/22	4	171.00	3	170.33	171.50	1	6,041	0.02%
2019/11/21	7	169.00	7	171.93	174.00	0	6,041	0.00%
2019/11/20	42	179.69	33	173.48	171.00	9	6,039	0.15%
2019/11/19	18.2	174.77	10	177.05	179.00	8.2	5,989	0.14%
2019/11/18	10	187.40	3	188.00	187.00	7	5,801	0.12%
2019/11/15	3	182.50	8	187.06	188.50	-5	5,855	-0.09%
2019/11/14	8	180.25	8	180.25	181.50	0	5,852	0.00%
2019/11/13	2	185.00	2	185.50	184.50	0	5,778	0.00%
2019/11/12	4	183.13	3	184.50	185.00	1	5,781	0.02%
2019/11/11	13	183.85	3	185.50	182.00	10	5,786	0.17%
2019/11/08	33	185.67	21	188.00	184.00	12	5,776	0.21%
2019/11/07	5	181.10	8	183.44	185.00	-3	5,734	-0.05%
2019/11/06	10.5	190.65	15	189.83	187.50	-4.5	5,655	-0.08%
2019/11/05	4	195.00	3	195.33	194.50	1	5,610	0.02%
2019/11/04	8	195.13	3	195.00	196.50	5	5,611	0.09%
2019/11/01	8	193.38	12	194.58	196.50	-4	5,604	-0.07%
2019/10/31	9	195.67	5	195.30	190.50	4	5,581	0.07%
2019/10/30	3	191.50	3	193.00	195.00	0	5,531	0.00%
2019/10/29	39	195.77	41	197.55	191.50	-2	5,533	-0.04%
2019/10/28	20	198.05	36	194.21	193.00	-16	5,479	-0.29%
2019/10/25	9	197.44	3	197.33	195.00	6	5,349	0.11%
2019/10/24	7	197.29	8.5	197.36	196.00	-1.5	5,324	-0.03%
2019/10/23	13	198.12	12	198.46	194.00	1	5,301	0.02%
2019/10/22	25	186.42	35	187.57	196.50	-10	5,123	-0.20%
2019/10/21	6	177.83	18	179.94	179.00	-12	4,857	-0.25%
2019/10/18	13	179.62	8	176.50	176.00	5	4,836	0.10%
2019/10/17	6	176.00	13	177.54	178.00	-7	4,796	-0.15%
2019/10/16	12	176.63	10	175.55	174.00	2	4,810	0.04%
2019/10/15	9	177.44	8	176.19	175.50	1	4,806	0.02%
2019/10/14	46	177.03	40	176.25	179.50	6	4,817	0.12%
2019/10/09	60	174.57	10	173.50	173.00	50	4,832	1.03%
2019/10/08	10	175.90	19	174.39	173.50	-9	4,913	-0.18%
2019/10/07	54	173.35	39	174.55	173.00	15	4,865	0.31%
2019/10/04	16	169.91	15	171.27	169.00	1	4,863	0.02%
2019/10/03	55	167.68	10	167.55	168.00	45	4,953	0.91%
2019/10/02	7	166.00	6	166.50	166.50	1	5,106	0.02%
2019/10/01	11	164.73	8	164.81	164.50	3	5,130	0.06%
2019/09/27	13	165.73	8	166.50	163.50	5	5,193	0.10%
2019/09/26	10	172.90	45	171.07	171.00	-35	5,321	-0.66%
2019/09/25	6	177.42	10	176.45	175.50	-4	5,512	-0.07%
2019/09/24	22	180.73	32	177.84	180.50	-10	5,552	-0.18%
2019/09/23	25	172.36	6	172.17	172.50	19	5,445	0.35%
2019/09/20	54.7	172.23	7	171.14	170.50	47.7	5,540	0.86%
2019/09/19	11	170.86	17	174.02	170.50	-6	5,627	-0.11%
2019/09/18	54	177.91	41	176.79	175.00	13	5,643	0.23%
2019/09/17	4	175.50	3	176.33	176.00	1	5,776	0.02%
2019/09/16	12	177.54	24	179.50	175.50	-12	5,984	-0.20%
2019/09/12	27	178.20	84.2	174.40	175.00	-57.2	6,008	-0.95%
2019/09/11	6	172.33	15	173.67	176.50	-9	5,898	-0.15%
2019/09/10	20	174.90	23	175.39	171.00	-3	5,822	-0.05%
2019/09/09	14	169.86	14	171.18	173.00	0	5,611	0.00%
2019/09/06	16	167.19	36	168.06	166.50	-20	5,524	-0.36%
2019/09/05	10	172.35	9.2	172.36	171.00	0.8	5,439	0.01%
2019/09/04	27	174.78	17	174.59	175.00	10	5,365	0.19%
2019/09/03	24	173.85	24	174.81	171.50	0	5,263	0.00%
2019/09/02	6	167.08	20.2	168.85	171.50	-14.2	5,011	-0.28%
2019/08/30	12	155.71	17.1	157.35	156.00	-5.1	4,977	-0.10%
2019/08/29	1	146.50	2	145.25	145.50	-1	4,894	-0.02%
2019/08/28	3	144.33	3	144.83	144.00	0	4,898	0.00%
2019/08/27	7	144.64	4	145.38	144.00	3	4,907	0.06%
2019/08/26	6	143.83	6.9	143.31	143.00	-0.9	5,023	-0.02%
2019/08/23	10	151.95	9	150.89	149.50	1	5,007	0.02%
2019/08/22	4	157.75	5	159.80	156.00	-1	4,964	-0.02%
2019/08/21	7	154.64	6	153.83	155.00	1	4,919	0.02%
2019/08/20	14	156.54	16	156.38	156.00	-2	4,926	-0.04%
2019/08/19	4	147.25	15	153.43	152.50	-11	4,892	-0.22%
2019/08/16	5	145.90	4	144.63	144.00	1	4,933	0.02%
2019/08/15	4	141.88	7	142.86	145.00	-3	5,060	-0.06%
2019/08/14	5	148.50	5	147.40	145.00	0	5,128	0.00%
2019/08/13	6	145.58	4	144.50	143.50	2	5,128	0.04%
2019/08/12	3	145.17	2	146.50	145.00	1	5,192	0.02%
2019/08/08	9	144.67	13	145.88	146.50	-4	5,320	-0.08%
2019/08/07	26	139.44	5	140.50	137.50	21	5,285	0.40%
2019/08/06	8	133.00	10	134.30	140.00	-2	5,281	-0.04%
2019/08/05	6	138.92	5	136.90	135.50	1	5,243	0.02%
2019/08/02	9	145.89	7	145.57	144.00	2	5,216	0.04%
2019/08/01	3	149.36	5	150.70	150.00	-2	5,217	-0.04%
2019/07/31	12	149.75	14.1	149.16	150.00	-2.1	5,220	-0.04%
2019/07/30	19	152.50	7	149.36	147.00	12	5,179	0.23%
2019/07/29	13	163.96	11	163.50	162.00	2	5,102	0.04%
2019/07/26	11	175.73	8	176.75	176.50	3	5,062	0.06%
2019/07/25	15	173.50	7	174.36	175.00	8	5,026	0.16%
2019/07/24	8	170.69	9.5	170.00	169.50	-1.5	4,945	-0.03%
2019/07/23	55	172.19	18	171.33	169.50	37	4,940	0.75%
2019/07/22	16	168.16	16.1	168.64	170.50	-0.1	4,891	0.00%
2019/07/19	5	163.60	6	161.92	162.00	-1	4,827	-0.02%
2019/07/18	17	164.35	12.2	161.45	160.00	4.8	4,866	0.10%
2019/07/17	10	169.35	9	168.22	167.00	1	4,839	0.02%
2019/07/16	7	167.00	12	168.88	167.50	-5	4,821	-0.10%
2019/07/15	23	166.28	16	164.97	165.00	7	4,808	0.15%
2019/07/12	17	173.88	19	172.08	170.00	-2	4,776	-0.04%
2019/07/11	24	171.42	24	169.92	171.00	0	4,662	0.00%
2019/07/10	47	169.85	46	170.00	170.00	1	4,610	0.02%
2019/07/09	19	169.89	28	170.25	172.50	-9	4,548	-0.20%
2019/07/08	36	176.59	26	173.54	169.50	10	4,414	0.23%
2019/07/05	10	185.60	12	186.50	188.00	-2	4,277	-0.05%
2019/07/04	20	186.40	15	186.73	185.50	5	4,261	0.12%
2019/07/03	32	184.58	36	185.40	188.50	-4	4,188	-0.10%
2019/07/02	37	182.23	25	184.24	183.00	12	4,019	0.30%
2019/07/01	3	170.67	17	167.09	173.00	-14	3,815	-0.37%
2019/06/28	19	158.39	9	160.28	157.50	10	3,804	0.26%
2019/06/27	64	156.19	32	159.28	162.00	32	3,855	0.83%
2019/06/26	20	154.58	16	154.59	155.00	4	3,811	0.11%
2019/06/25	20	155.88	9	155.44	152.50	11	3,751	0.29%
2019/06/24	24	152.38	24	154.85	159.00	0	3,816	0.00%
2019/06/21	9	150.17	71.1	149.88	148.50	-62.1	3,871	-1.60%
2019/06/20	12	136.33	28	141.48	144.00	-16	3,810	-0.42%
2019/06/19	2	131.75	6	131.83	131.00	-4	3,820	-0.10%
2019/06/18	11	130.00	5	131.30	129.00	6	3,803	0.16%
2019/06/17	4	125.63	6	124.50	127.50	-2	3,762	-0.05%
2019/06/14	0	0.00	1	124.00	123.50	-1	3,766	-0.03%
2019/06/13	4	126.25	3	126.50	125.50	1	3,802	0.03%
2019/06/12	0	0.00	2	124.50	125.00	-2	3,807	-0.05%
2019/06/11	2	124.25	2	124.25	124.50	0	3,840	0.00%
2019/06/10	6	123.67	1	124.00	123.00	5	3,827	0.13%
2019/06/06	6	124.58	1	122.50	122.50	5	3,831	0.13%
2019/06/05	4	137.25	7	137.07	133.00	-3	3,739	-0.08%
2019/06/04	2	137.75	3	137.83	136.00	-1	3,731	-0.03%
2019/06/03	10	137.70	5	138.20	137.00	5	3,732	0.13%
2019/05/31	17	142.97	13	143.19	140.50	4	3,735	0.11%
2019/05/30	3	136.83	3	137.17	138.50	0	3,615	0.00%
2019/05/29	5	136.60	3	138.33	136.50	2	3,629	0.06%
2019/05/28	3.1	136.50	5	137.00	138.00	-2	3,654	-0.05%
2019/05/27	3	138.00	3	139.00	137.50	0	3,633	0.00%
2019/05/24	14	140.57	3	140.33	137.00	11	3,618	0.30%
2019/05/23	2	137.25	9	139.61	142.00	-7	3,580	-0.20%
2019/05/22	8	141.44	10	140.95	134.50	-2	3,579	-0.06%
2019/05/21	9	133.28	14	135.43	140.00	-5	3,466	-0.14%
2019/05/20	2	129.25	2	128.50	127.50	0	3,393	0.00%
2019/05/17	9	135.28	7	134.00	132.00	2	3,379	0.06%
2019/05/16	7	131.50	9	130.56	133.00	-2	3,300	-0.06%
2019/05/15	6	126.00	6	126.67	126.50	0	3,204	0.00%
2019/05/14	3	118.50	5	119.10	121.00	-2	3,220	-0.06%
2019/05/13	2	126.75	1	131.00	123.50	1	3,265	0.03%
2019/05/10	2	131.50	4	130.75	132.00	-2	3,303	-0.06%
2019/05/09	16	134.84	13	130.38	129.00	3	3,318	0.09%
2019/05/08	14	134.00	2	135.50	136.50	12	3,383	0.35%
2019/05/07	1	132.50	1	131.50	131.50	0	3,404	0.00%
2019/05/06	5	131.60	0	0.00	129.50	5	3,417	0.15%
2019/05/03	4	135.26	3	136.50	136.50	1	3,401	0.03%
2019/05/02	10	133.00	2	134.00	136.50	8	3,395	0.24%
2019/04/30	2	130.25	2	131.50	131.50	0	3,390	0.00%
2019/04/29	3	132.17	1	136.50	129.50	2	3,393	0.06%
2019/04/26	3	135.33	0	0.00	135.00	3	3,399	0.09%
2019/04/25	4	139.38	5	138.60	139.50	-1	3,382	-0.03%
2019/04/24	6	140.33	5	141.80	140.00	1	3,372	0.03%
2019/04/23	5	137.30	10	136.95	137.00	-5	3,316	-0.15%
2019/04/22	6	140.25	1	141.00	141.00	5	3,285	0.15%
2019/04/19	10	144.10	30	143.37	143.00	-20	3,268	-0.61%
2019/04/18	5.1	144.90	7	146.00	144.00	-1.9	3,275	-0.06%
2019/04/17	30	142.25	0	0.00	141.00	30	3,230	0.93%
2019/04/16	2	143.25	0	0.00	142.50	2	3,232	0.06%
2019/04/15	1	146.00	2	145.00	144.00	-1	3,267	-0.03%
2019/04/12	0	0.00	5	140.00	138.00	-5	3,260	-0.15%
2019/04/11	1	144.00	0	0.00	142.00	1	3,311	0.03%
2019/04/10	2	142.50	4	142.50	148.00	-2	3,267	-0.06%
2019/04/09	1	147.50	2	147.50	147.00	-1	3,224	-0.03%
2019/04/08	4	153.00	5	151.80	150.00	-1	3,200	-0.03%
2019/04/03	17	157.18	13	155.85	154.00	4	3,174	0.13%
2019/04/02	14	156.29	13	155.54	156.00	1	3,140	0.03%
2019/04/01	20	154.43	14	155.79	157.50	6	3,049	0.20%
2019/03/29	7	153.64	3	152.67	149.00	4	2,947	0.14%
2019/03/28	4	149.63	5	151.10	150.50	-1	2,914	-0.03%
2019/03/27	14	151.04	42	150.51	150.50	-28	2,876	-0.97%
2019/03/26	7	147.14	21	147.86	148.00	-14	2,735	-0.51%
2019/03/25	38	136.66	28	136.98	139.00	10	2,538	0.39%
2019/03/22	27	131.94	34	135.06	136.00	-7	2,429	-0.29%
2019/03/21	0	0.00	8	123.25	124.00	-8	2,350	-0.34%
2019/03/20	1	124.50	0	0.00	124.50	1	2,386	0.04%
2019/03/19	2	127.50	2	126.50	126.00	0	2,433	0.00%
2019/03/18	22	128.39	7	126.50	125.50	15	2,516	0.60%
2019/03/15	2	126.25	8	126.44	128.00	-6	2,512	-0.24%
2019/03/14	20	125.78	26	125.37	124.50	-6	2,535	-0.24%
2019/03/13	6	121.83	2	123.00	123.50	4	2,572	0.16%
2019/03/12	23	123.54	9	123.00	121.00	14	2,634	0.53%
2019/03/11	1	120.00	1	121.00	119.00	0	2,685	0.00%
2019/03/08	1	118.50	2	116.50	118.00	-1	2,752	-0.04%
2019/03/07	5	118.20	2	117.50	115.00	3	2,842	0.11%
2019/03/06	20	120.50	0	0.00	120.50	20	2,940	0.68%
2019/03/05	2	117.00	3	118.83	120.00	-1	2,990	-0.03%
2019/03/04	7	119.36	4	117.88	119.00	3	3,035	0.10%
2019/02/27	5	115.00	12	113.71	114.00	-7	3,016	-0.23%
2019/02/26	1	126.50	0	0.00	125.00	1	2,977	0.03%
2019/02/25	0	0.00	20	128.00	128.50	-20	3,001	-0.67%
2019/02/22	6	128.25	6	127.42	128.50	0	3,022	0.00%
2019/02/21	33	127.89	53	128.46	127.00	-20	3,029	-0.66%
2019/02/20	5	126.00	8	126.75	123.00	-3	2,955	-0.10%
2019/02/19	0	0.00	2	125.00	125.00	-2	3,005	-0.07%
2019/02/18	13	126.69	3	125.83	124.50	10	3,032	0.33%
2019/02/15	16	124.84	3	124.67	122.00	13	3,033	0.43%
2019/02/14	10	125.45	27	125.93	124.50	-17	3,036	-0.56%
2019/02/13	3	125.00	6	124.00	122.50	-3	2,997	-0.10%
2019/02/12	12	120.42	11	121.64	124.00	1	2,975	0.03%
2019/02/11	7	118.71	2	119.50	116.50	5	2,933	0.17%
2019/01/30	41	116.27	1	119.50	116.00	40	2,938	1.36%
2019/01/29	7	118.50	43	119.16	116.50	-36	2,948	-1.22%
2019/01/28	1	116.50	4	115.13	118.50	-3	2,874	-0.10%
2019/01/25	2	108.00	2	108.00	108.00	0	2,921	0.00%
2019/01/23	1	102.50	2	104.00	106.50	-1	2,995	-0.03%
2019/01/22	12	105.71	0	0.00	104.00	12	3,041	0.39%
2019/01/21	4	108.88	3	109.50	109.50	1	3,091	0.03%
2019/01/18	22	107.05	6	106.83	107.00	16	3,088	0.52%
2019/01/15	1	105.50	2	104.00	104.50	-1	3,096	-0.03%
2019/01/14	1	104.50	1	103.50	102.50	0	3,110	0.00%
2019/01/11	10	108.00	11	105.14	105.50	-1	3,106	-0.03%
2019/01/10	8	107.00	9	106.61	106.00	-1	3,080	-0.03%
2019/01/09	5	101.40	2	101.75	100.00	3	3,032	0.10%
2019/01/08	3	99.57	0	0.00	98.50	3	3,020	0.10%
2019/01/07	4	101.73	6	102.20	102.50	-2	3,009	-0.07%
2019/01/04	4	95.45	4	94.88	95.60	0	3,036	0.00%
2019/01/03	4	95.75	3	97.40	96.20	1	3,010	0.03%
2019/01/02	0	0.00	2	100.00	98.90	-2	3,013	-0.07%
2018/12/28	5	100.04	2	99.55	98.40	3	3,046	0.10%
2018/12/27	4	100.70	1.3	101.54	100.00	2.7	3,065	0.09%
2018/12/26	2	100.15	5	100.60	97.50	-3	3,051	-0.10%
2018/12/24	1	101.50	1	102.50	104.00	0	3,022	0.00%
2018/12/22	1	101.50	1	102.50	101.00	0	3,021	0.00%
2018/12/21	4	100.60	7	101.64	102.00	-3	3,006	-0.10%
2018/12/20	12	107.08	1	108.50	104.00	11	2,968	0.37%
2018/12/19	2	110.50	2	110.50	107.00	0	2,932	0.00%
2018/12/18	3	109.33	3	109.33	109.00	0	2,911	0.00%
2018/12/17	7	109.29	8	109.44	107.50	-1	2,872	-0.03%
2018/12/14	6	106.75	5	107.80	107.50	1	2,815	0.04%
2018/12/13	4	116.88	2	117.75	118.00	2	2,745	0.07%
2018/12/12	50	120.16	46	119.34	119.50	4	2,719	0.15%
2018/12/11	2	114.75	0	0.00	117.50	2	2,670	0.07%
2018/12/10	9	119.50	0	0.00	118.50	9	2,597	0.35%
2018/12/07	10	133.45	10	135.00	131.50	0	2,611	0.00%
2018/12/06	6	132.58	0	0.00	131.50	6	2,593	0.23%
2018/12/05	6	144.83	2	149.00	145.50	4	2,530	0.16%
2018/12/04	3	159.33	0	0.00	157.00	3	2,478	0.12%
2018/12/03	5	160.00	4	160.63	159.50	1	2,425	0.04%
2018/11/30	5	157.30	2	158.25	155.00	3	2,373	0.13%
2018/11/29	3	160.83	9	157.11	161.50	-6	2,337	-0.26%
2018/11/28	4	146.25	5	149.80	147.00	-1	2,284	-0.04%
2018/11/27	1	146.50	1	147.50	142.50	0	2,229	0.00%
2018/11/22	3	142.83	3	144.33	140.50	0	2,178	0.00%
2018/11/21	1	137.50	1	144.50	142.00	0	2,201	0.00%
2018/11/20	1	143.50	1	144.50	142.00	0	2,174	0.00%
2018/11/19	6	146.83	14	146.82	146.00	-8	2,161	-0.37%
2018/11/16	16	143.06	16	143.19	141.50	0	2,160	0.00%
2018/11/15	3	131.50	7	127.79	134.00	-4	2,146	-0.19%
2018/11/14	7	121.64	6	122.58	122.00	1	2,116	0.05%
2018/11/13	2	112.75	4	114.00	121.00	-2	2,105	-0.10%
2018/11/12	7	121.43	4	121.63	120.00	3	2,098	0.14%
2018/11/09	5	121.60	9	123.89	126.00	-4	2,085	-0.19%
2018/11/08	3	126.83	2	122.00	121.50	1	2,090	0.05%
2018/11/07	10	121.40	8	124.31	126.00	2	2,100	0.10%
2018/11/06	13.1	130.89	7	133.00	122.00	6.1	2,056	0.30%
2018/11/05	5	133.80	8	130.19	135.50	-3	2,018	-0.15%
2018/11/02	6	131.50	6	131.67	128.00	0	2,006	0.00%
2018/11/01	1	127.00	1	126.00	128.50	0	1,916	0.00%
2018/10/31	4	116.63	6	118.67	117.00	-2	1,891	-0.11%
2018/10/30	13	112.54	5	112.70	110.00	8	1,863	0.43%
2018/10/29	2	122.75	5	116.60	120.00	-3	1,813	-0.17%
2018/10/26	1.2	139.17	0	0.00	127.50	1.2	1,754	0.07%
2018/10/25	0	0.00	2	141.50	141.50	-2	1,748	-0.11%
2018/10/24	2	156.00	0	0.00	157.00	2	1,736	0.12%
2018/10/23	1	159.50	1	152.50	152.00	0	1,729	0.00%
2018/10/22	4	159.63	2	152.00	162.50	2	1,746	0.11%
2018/10/19	0	0.00	2	145.50	148.00	-2	1,737	-0.12%
2018/10/18	1	148.00	1.1	149.14	145.50	-0.1	1,743	-0.01%
2018/10/17	1	149.50	1	150.50	148.00	0	1,747	0.00%
2018/10/16	3	145.33	2	143.50	143.00	1	1,748	0.06%
2018/10/15	3	145.33	3	146.67	140.00	0	1,756	0.00%
2018/10/12	14.2	145.01	18	146.75	152.00	-3.8	1,747	-0.22%
2018/10/09	11	169.23	11	169.45	162.50	0	1,701	0.00%
2018/10/08	8	181.94	15	185.20	180.50	-7	1,640	-0.43%
2018/10/05	8	209.06	0	0.00	200.50	8	1,634	0.49%
2018/10/04	4	223.00	3	223.17	222.50	1	1,615	0.06%
2018/10/03	18	228.56	20	226.60	228.00	-2	1,614	-0.12%
2018/10/02	4	237.13	5	237.20	236.00	-1	1,608	-0.06%
2018/10/01	12	236.92	5	237.40	239.00	7	1,606	0.44%
2018/09/28	3	232.17	5	232.10	230.00	-2	1,606	-0.12%
2018/09/27	3	232.50	3	234.67	231.00	0	1,618	0.00%
2018/09/26	6	234.33	7	235.14	235.50	-1	1,629	-0.06%
2018/09/25	6	235.92	4	234.63	233.00	2	1,667	0.12%
2018/09/21	9	233.89	7	235.71	238.00	2	1,678	0.12%
2018/09/20	7	225.64	11	226.55	231.00	-4	1,670	-0.24%
2018/09/19	6	241.50	1	236.50	236.50	5	1,655	0.30%
2018/09/18	7	239.14	5	239.40	238.00	2	1,667	0.12%
2018/09/17	4	248.00	5	249.10	247.50	-1	1,661	-0.06%
2018/09/14	7	244.64	7	247.14	251.50	0	1,663	0.00%
2018/09/13	28	238.71	19	231.87	235.00	9	1,659	0.54%
2018/09/12	10	248.70	6	251.58	245.50	4	1,640	0.24%
2018/09/11	7	260.14	6	261.08	262.50	1	1,654	0.06%
2018/09/10	2	261.25	2	259.50	253.00	0	1,659	0.00%
2018/09/07	11	276.23	21	273.62	270.00	-10	1,655	-0.60%
2018/09/06	8	284.56	6	283.50	280.00	2	1,678	0.12%
2018/09/05	19	291.50	14.2	291.58	291.00	4.8	1,673	0.29%
2018/09/04	7	277.14	15.1	280.23	286.00	-8.1	1,641	-0.49%
2018/09/03	13	270.54	10	269.85	263.50	3	1,617	0.19%
2018/08/31	17	278.79	19	275.97	275.00	-2	1,641	-0.12%
2018/08/30	7	273.93	6	273.08	271.50	1	1,726	0.06%
2018/08/29	7	276.57	3	276.17	272.50	4	1,836	0.22%
2018/08/28	19	274.89	26	273.69	274.00	-7	1,909	-0.37%
2018/08/27	5	263.00	15	264.43	263.00	-10	1,852	-0.54%
2018/08/24	6	254.92	8	255.63	261.50	-2	1,842	-0.11%
2018/08/23	10	261.25	7	259.57	256.00	3	1,834	0.16%
2018/08/22	35	252.39	18	253.33	258.50	17	1,793	0.95%
2018/08/21	7	236.43	6	236.42	235.00	1	1,734	0.06%
2018/08/20	5	228.40	5	229.50	229.00	0	1,732	0.00%
2018/08/17	5	230.20	5	232.00	229.50	0	1,779	0.00%
2018/08/16	2	227.75	2	226.00	227.00	0	1,797	0.00%
2018/08/15	18	229.58	12	229.54	227.00	6	1,838	0.33%
2018/08/14	5	227.60	12	233.08	228.00	-7	1,905	-0.37%
2018/08/13	3	257.00	4	252.75	245.50	-1	1,874	-0.05%
2018/08/10	8	273.44	10	274.30	266.00	-2	1,864	-0.11%
2018/08/09	2	270.50	24	277.02	274.50	-22	1,887	-1.17%
2018/08/08	6	291.58	6	286.17	285.00	0	1,867	0.00%
2018/08/07	24	287.88	4	288.13	290.00	20	1,880	1.06%
2018/08/06	17	286.71	16	291.53	291.50	1	1,894	0.05%
2018/08/03	3	280.00	2	277.00	278.00	1	1,884	0.05%
2018/08/02	1	279.00	2	278.75	277.00	-1	1,893	-0.05%
2018/08/01	9	278.44	2	279.00	282.00	7	1,900	0.37%
2018/07/31	0	0.00	2	268.75	277.50	-2	1,904	-0.11%
2018/07/30	3	278.67	0	0.00	268.50	3	1,935	0.16%
2018/07/27	1	273.00	1	277.00	275.00	0	1,926	0.00%
2018/07/26	1	293.50	4	292.50	296.00	-3	1,908	-0.16%
2018/07/24	1	296.00	0	0.00	295.00	1	1,913	0.05%
2018/07/23	4	303.63	0	0.00	300.50	4	1,916	0.21%
2018/07/20	8	306.69	7	309.71	309.00	1	1,912	0.05%
2018/07/19	2	301.25	1	298.00	299.00	1	1,915	0.05%
2018/07/18	10	308.80	24	304.27	301.00	-14	1,961	-0.71%
2018/07/17	0	0.00	1	306.00	306.00	-1	1,961	-0.05%
2018/07/16	5	310.30	1	314.00	305.50	4	1,958	0.20%
2018/07/13	1	301.00	4	313.38	315.00	-3	1,961	-0.15%
2018/07/12	1	298.00	0	0.00	298.00	1	1,957	0.05%
2018/07/11	0	0.00	5	288.50	291.00	-5	1,989	-0.25%
2018/07/10	1	294.00	0	0.00	293.50	1	2,013	0.05%
2018/07/06	1	276.00	1	285.00	295.00	0	2,079	0.00%
2018/07/04	1	299.00	0	0.00	299.00	1	2,081	0.05%
2018/07/03	3	306.83	4	306.38	300.00	-1	2,080	-0.05%
2018/07/02	1	297.00	1	304.00	292.50	0	2,063	0.00%
2018/06/29	1	292.50	2	293.25	293.00	-1	2,070	-0.05%
2018/06/27	0	0.00	2	294.00	291.50	-2	2,083	-0.10%
2018/06/25	2	295.00	1	299.50	290.00	1	2,203	0.05%
2018/06/21	5	311.70	3	305.50	305.50	2	2,274	0.09%
2018/06/20	22	328.39	17	332.44	320.50	5	2,278	0.22%
2018/06/19	3	344.83	1	347.00	344.00	2	2,321	0.09%
2018/06/15	4	350.13	0	0.00	348.00	4	2,330	0.17%
2018/06/14	7	353.07	7	346.43	346.00	0	2,361	0.00%
2018/06/13	3	340.83	1	336.00	336.00	2	2,350	0.09%
2018/06/12	12	353.63	17	350.65	342.00	-5	2,440	-0.20%
2018/06/11	12	344.88	17	349.00	356.00	-5	2,508	-0.20%
2018/06/08	11	347.00	5	349.80	342.50	6	2,630	0.23%
2018/06/07	5	346.90	8	348.38	345.00	-3	2,737	-0.11%
2018/06/06	11	340.18	7	338.64	332.00	4	2,719	0.15%
2018/06/05	12	310.83	17	325.18	330.00	-5	2,665	-0.19%
2018/06/04	2	300.00	0	0.00	300.00	2	2,611	0.08%
2018/06/01	1	299.00	0	0.00	296.50	1	2,645	0.04%
2018/05/31	6	294.17	1	287.00	296.00	5	2,663	0.19%
2018/05/30	2	292.00	2	292.25	292.00	0	2,683	0.00%
2018/05/29	9	301.28	8	299.31	298.50	1	2,711	0.04%
2018/05/28	10	304.35	8	301.88	298.50	2	2,733	0.07%
2018/05/25	12	311.33	9	312.39	306.00	3	2,805	0.11%
2018/05/24	3	308.50	2	304.50	304.00	1	2,811	0.04%
2018/05/23	4	304.25	3	306.50	301.00	1	2,804	0.04%
2018/05/22	5	302.60	8	300.69	305.00	-3	2,797	-0.11%
2018/05/21	0	0.00	16	275.47	282.50	-16	2,725	-0.59%
2018/05/18	32	256.98	15	257.03	257.00	17	2,742	0.62%
2018/05/17	8	268.06	2	270.00	256.00	6	2,764	0.22%
2018/05/14	10	277.05	6	282.75	283.00	4	2,855	0.14%
2018/05/11	7	273.86	15	269.13	274.00	-8	2,875	-0.28%
2018/05/10	10	263.75	1	263.00	264.00	9	3,018	0.30%
2018/05/09	1	276.00	1	277.50	268.00	0	3,116	0.00%
2018/05/08	1	280.00	0	0.00	272.50	1	3,135	0.03%
2018/05/07	2	281.50	2	283.00	280.00	0	3,210	0.00%
2018/05/04	3	265.33	9	270.83	272.50	-6	3,198	-0.19%
2018/05/03	11	270.73	9	268.11	265.50	2	3,238	0.06%
2018/05/02	1	269.00	12	267.54	270.00	-11	3,249	-0.34%
2018/04/30	1	258.00	0	0.00	260.50	1	3,276	0.03%
2018/04/27	1	252.50	1	255.00	256.50	0	3,298	0.00%
2018/04/26	1	262.00	1	248.00	256.00	0	3,343	0.00%
2018/04/25	3	249.17	4	249.25	258.00	-1	3,377	-0.03%
2018/04/24	9	254.11	7	255.86	258.00	2	3,393	0.06%
2018/04/23	2	289.00	2	283.50	280.00	0	3,456	0.00%
2018/04/20	0	0.00	2	283.50	290.00	-2	3,516	-0.06%
2018/04/19	5	287.70	2	285.00	285.50	3	3,556	0.08%
2018/04/18	10	293.60	5	293.60	290.50	5	3,598	0.14%
2018/04/17	22	305.41	25	305.94	299.00	-3	3,724	-0.08%
2018/04/16	16	302.63	2	307.00	302.00	14	3,773	0.37%
2018/04/13	3	299.67	3	294.83	295.50	0	3,812	0.00%
2018/04/12	1	289.50	0	0.00	288.50	1	3,904	0.03%
2018/04/11	7	278.50	22	277.75	275.50	-15	3,977	-0.38%
2018/04/10	1	283.00	1	277.50	276.50	0	4,062	0.00%
2018/04/09	0	0.00	1	278.00	276.00	-1	4,257	-0.02%
2018/04/03	1	284.50	1	285.00	285.00	0	4,329	0.00%
2018/04/02	2	299.50	1	302.50	291.00	1	4,411	0.02%
2018/03/31	1	301.00	4	300.63	301.50	-3	4,479	-0.07%
2018/03/30	13	306.77	3	300.33	303.00	10	4,528	0.22%
2018/03/29	1	303.00	2	303.25	300.00	-1	4,555	-0.02%
2018/03/28	16	319.78	17	315.85	304.50	-1	4,568	-0.02%
2018/03/27	6	319.25	4	314.50	314.00	2	4,534	0.04%
2018/03/26	3	311.00	2	308.50	308.00	1	4,567	0.02%
2018/03/23	2	297.75	4	298.38	302.00	-2	4,704	-0.04%
2018/03/22	22	309.77	12	312.29	305.00	10	4,787	0.21%
2018/03/21	2	299.25	3	301.67	296.00	-1	4,767	-0.02%
2018/03/20	4	299.88	1	296.00	298.50	3	4,839	0.06%
2018/03/19	1	320.00	1	312.00	312.00	0	4,894	0.00%
2018/03/16	6	318.08	6	318.00	317.00	0	5,081	0.00%
2018/03/15	4	311.88	14	310.18	307.00	-10	5,057	-0.20%
2018/03/14	9	312.22	4	306.38	301.50	5	5,020	0.10%
2018/03/13	8	294.44	14	302.79	307.00	-6	4,948	-0.12%
2018/03/12	1	268.00	5	276.00	279.50	-4	4,880	-0.08%
2018/03/09	4	258.50	5	258.80	254.50	-1	4,932	-0.02%
2018/03/08	7	250.14	6	247.67	247.00	1	4,972	0.02%
2018/03/07	8	256.94	4	253.50	248.00	4	5,036	0.08%
2018/03/06	11	269.27	1	267.50	261.00	10	5,076	0.20%
2018/03/05	1	269.00	2	272.75	265.50	-1	5,119	-0.02%
2018/03/02	5	271.00	3	272.50	275.50	2	5,135	0.04%
2018/03/01	0	0.00	1	263.00	270.00	-1	5,159	-0.02%
2018/02/27	14	280.71	11	272.00	261.50	3	5,156	0.06%
2018/02/26	12	275.75	14	262.32	278.00	-2	5,098	-0.04%
2018/02/23	2	254.00	2	255.00	253.00	0	5,091	0.00%
2018/02/22	12	248.71	12	256.50	247.00	0	5,097	0.00%
2018/02/21	2	246.25	1	250.50	243.00	1	5,077	0.02%
2018/02/12	2	249.00	0	0.00	242.00	2	5,092	0.04%
2018/02/09	0	0.00	1	242.00	257.00	-1	5,139	-0.02%
2018/02/08	1	270.00	1	272.00	260.50	0	5,197	0.00%
2018/02/06	22	270.70	26	274.23	275.00	-4	5,202	-0.08%
2018/02/05	10	288.00	10	295.00	295.00	0	5,132	0.00%
2018/02/02	40	320.60	37	319.89	300.50	3	5,086	0.06%
2018/02/01	6	305.92	8	309.19	315.50	-2	4,932	-0.04%
2018/01/31	8	289.56	4	287.13	287.00	4	4,835	0.08%
2018/01/30	10	289.60	10.1	290.36	286.50	-0.1	4,806	0.00%
2018/01/29	1	279.00	4	278.25	278.50	-3	4,719	-0.06%
2018/01/26	5	278.60	5	274.10	273.00	0	4,695	0.00%
2018/01/25	2	273.75	3	270.50	270.00	-1	4,648	-0.02%
2018/01/24	5	272.60	8	272.00	271.50	-3	4,630	-0.06%
2018/01/23	2	279.75	2	269.75	268.50	0	4,592	0.00%
2018/01/22	1	273.50	1	279.00	279.00	0	4,655	0.00%
2018/01/19	1	278.50	1	272.50	272.50	0	4,629	0.00%
2018/01/18	6	272.92	6	271.00	275.00	0	4,656	0.00%
2018/01/17	9	281.39	4	280.38	271.00	5	4,680	0.11%
2018/01/16	1	267.50	2	271.25	270.00	-1	4,685	-0.02%
2018/01/15	1.1	273.18	4.1	272.78	275.00	-3	4,683	-0.06%
2018/01/12	1	284.00	0	0.00	269.50	1	4,680	0.02%
2018/01/11	10	273.05	12	268.83	283.00	-2	4,664	-0.04%
2018/01/10	20	286.03	1	285.50	270.00	19	4,533	0.42%
2018/01/09	8	304.31	10	304.40	300.00	-2	4,500	-0.04%
2018/01/08	7	308.79	10	303.95	305.00	-3	4,468	-0.07%
2018/01/05	8	306.88	10	310.30	303.00	-2	4,393	-0.05%
2018/01/04	13	320.69	10	321.40	315.00	3	4,279	0.07%
2018/01/03	12	325.75	9	317.17	313.00	3	4,204	0.07%
2018/01/02	9	320.22	11	338.55	320.00	-2	4,023	-0.05%