康控-KY (4943)-元大-土城永寧券商分點個股進出

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
21.80
漲跌
▲0.35
漲幅
+1.63%
成交量
30張
產業
上市電子零組件類股▼3.38%
310人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

康控-KY (4943)籌碼相關－元大-土城永寧券商分點個股進出

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

元大-土城永寧券商分點個股進出
元大-土城永寧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
2024/04/01	0	0.00	2	23.83	24.30	-2	103	-1.93%
2024/03/29	0	0.00	11	24.35	24.35	-11	102	-10.77%
2024/03/22	0	0.00	3.9	29.60	28.60	-3.9	88	-4.37%
2024/03/15	0	0.00	1	25.35	25.35	-1	75	-1.32%
2024/03/12	0	0.00	5.7	27.00	27.00	-5.7	65	-8.62%
2024/03/07	1	23.95	0	0.00	23.95	1	46	2.17%
2024/03/05	0	0.00	1.9	20.25	20.25	-1.9	30	-6.10%
2024/03/04	0	0.00	1	18.45	18.45	-1	28	-3.48%
2024/03/01	0	16.05	0	0.00	16.80	0	26	0.00%
2024/02/21	0	15.00	0	0.00	14.95	0	23	0.00%
2024/01/25	0	0.00	1	15.00	15.00	-1	22	-4.42%
2024/01/12	0	0.00	2	15.10	15.05	-2	19	-10.40%
2023/11/17	1	12.45	0	0.00	12.45	1	26	3.71%
2023/08/31	0	0.00	1	15.50	15.50	-1	29	-3.41%
2023/08/02	1	14.50	0	0.00	14.50	1	39	2.50%
2023/07/28	1	14.35	0	0.00	14.50	1	41	2.39%
2023/07/24	1	14.50	0	0.00	14.70	1	42	2.33%
2023/07/20	0	0.00	5	15.05	15.05	-5	46	-10.84%
2023/07/19	1.4	14.85	0	0.00	15.10	1.4	46	3.11%
2023/07/11	0.4	14.85	0	0.00	14.85	0.4	75	0.47%
2023/07/10	1	15.20	0	0.00	15.20	1	76	1.30%
2023/07/06	0	0.00	0.6	14.60	15.00	-0.6	83	-0.66%
2023/04/24	0	17.10	0	0.00	16.75	0	228	0.00%
2023/04/10	0	0.00	20	9.01	9.40	-20	251	-7.96%
2023/03/29	0	0.00	2	12.05	12.00	-2	279	-0.72%
2023/03/21	0	0.00	0	13.15	13.00	0	273	0.00%
2023/03/14	20	14.45	0	0.00	14.35	20	279	7.17%
2023/03/13	0	14.00	0	0.00	14.20	0	279	0.00%
2023/03/08	0	13.27	0	0.00	12.80	0	286	0.00%
2023/03/07	0	13.53	0	0.00	13.10	0	307	0.00%
2023/03/03	0	0.00	5	13.80	13.80	-5	327	-1.53%
2023/03/02	2	14.30	0	0.00	13.60	2	341	0.59%
2023/02/08	0	0.00	12	14.90	14.40	-12	431	-2.78%
2023/02/02	0	0.00	10.3	14.74	14.20	-10.3	432	-2.39%
2023/02/01	0	0.00	1	14.25	14.30	-1	432	-0.23%
2023/01/30	5	13.00	3	13.00	13.80	2	432	0.46%
2023/01/13	0	0.00	5	14.40	14.40	-5	469	-1.06%
2023/01/12	0	0.00	3	14.35	15.10	-3	465	-0.64%
2023/01/11	5	13.75	5	14.85	14.85	0	456	0.00%
2023/01/03	12	15.30	0	0.00	15.30	12	439	2.73%
2022/12/29	17	13.07	0	0.00	12.70	17	426	3.99%
2022/12/28	3	11.90	0	0.00	12.00	3	419	0.72%
2022/12/27	1	11.40	0	0.00	11.45	1	415	0.24%
2022/12/23	0	0.00	15	10.63	10.60	-15	402	-3.73%
2022/12/16	0	0.00	10	7.06	7.10	-10	397	-2.52%
2022/12/06	0	0.00	5	7.20	7.13	-5	405	-1.23%
2022/12/05	10	7.74	0	0.00	7.72	10	404	2.48%
2022/12/02	0	0.00	10	7.77	7.77	-10	403	-2.48%
2022/11/29	15	8.15	0	0.00	7.85	15	394	3.80%
2022/11/28	20	6.74	0	0.00	7.41	20	377	5.30%
2022/11/25	11	6.64	0	0.00	6.74	11	372	2.96%
2022/11/23	0	0.00	2	6.26	6.16	-2	354	-0.56%
2022/11/15	0	0.00	0.2	11.50	11.55	-0.2	373	-0.04%
2022/11/11	0	0.00	3	11.42	11.40	-3	368	-0.81%
2022/11/10	2	11.85	0	0.00	11.70	2	364	0.55%
2022/11/09	1	11.90	6	11.80	11.90	-5	357	-1.40%
2022/11/08	6	10.98	0	0.00	10.85	6	346	1.73%
2022/11/04	0	0.00	3	11.18	11.35	-3	340	-0.88%
2022/11/02	0	0.00	1	10.40	10.65	-1	333	-0.30%
2022/10/26	0	0.00	4	9.91	9.87	-4	335	-1.19%
2022/10/25	1	10.10	0	0.00	9.99	1	334	0.30%
2022/10/24	3	10.87	0	0.00	10.65	3	328	0.91%
2022/10/21	6	10.95	0	0.00	10.95	6	314	1.91%
2022/10/20	1	9.98	0	0.00	9.98	1	288	0.35%
2022/10/18	1	10.00	0	0.00	10.10	1	291	0.34%
2022/10/14	0	0.00	1	10.30	10.40	-1	298	-0.34%
2022/10/13	0	9.95	0	0.00	10.05	0	295	0.00%
2022/10/11	0	10.50	0	0.00	10.40	0	288	0.00%
2022/09/30	0	11.95	0	0.00	12.05	0	300	0.00%
2022/09/29	0	11.95	0	0.00	12.05	0	300	0.00%
2022/09/28	2	11.80	0	0.00	11.45	2	299	0.67%
2022/09/26	3	12.65	0	0.00	12.65	3	294	1.02%
2022/09/19	0	0.00	1	14.95	14.85	-1	296	-0.34%
2022/09/15	1	15.15	0	0.00	15.20	1	295	0.34%
2022/09/02	0	0.00	1	15.20	15.00	-1	307	-0.32%
2022/08/29	1	15.10	0	0.00	15.05	1	298	0.34%
2022/08/26	2	15.50	0	0.00	15.70	2	300	0.67%
2022/08/25	1	14.80	0	0.00	15.00	1	303	0.33%
2022/08/23	2	15.00	3	14.90	14.80	-1	332	-0.30%
2022/08/16	1	16.50	0	0.00	16.70	1	303	0.33%
2022/07/27	0	0.00	1	17.30	17.20	-1	338	-0.30%
2022/07/26	1	17.45	0	0.00	17.45	1	341	0.29%
2022/07/18	0	18.80	0	0.00	17.15	0	336	0.00%
2022/07/13	1	17.90	0	0.00	17.55	1	344	0.29%
2022/07/12	1	16.80	0	0.00	16.60	1	344	0.29%
2022/07/08	3	18.50	0	0.00	18.50	3	337	0.89%
2022/07/07	0	0.00	10	16.60	16.85	-10	326	-3.06%
2022/06/24	0	0.00	1	18.95	18.60	-1	386	-0.26%
2022/06/23	1	18.45	0	0.00	18.40	1	394	0.25%
2022/06/21	0	0.00	5	18.62	18.70	-5	401	-1.25%
2022/06/01	1	21.95	0	0.00	21.95	1	449	0.22%
2022/05/31	5	23.80	0	0.00	23.75	5	434	1.15%
2022/05/30	0	0.00	3	21.40	22.30	-3	420	-0.71%
2022/05/27	3	20.48	0	0.00	20.30	3	414	0.72%
2022/05/26	0	0.00	1	20.20	20.20	-1	417	-0.24%
2022/05/25	0	0.00	2	20.23	20.20	-2	420	-0.48%
2022/05/24	2	19.80	0	0.00	19.75	2	425	0.47%
2022/05/20	0	0.00	1	19.80	20.00	-1	429	-0.23%
2022/05/19	1	18.65	3	19.23	19.45	-2	434	-0.46%
2022/05/18	4	19.50	0	0.00	19.45	4	435	0.92%
2022/05/16	0	0.00	1	19.60	19.50	-1	465	-0.21%
2022/05/12	0	18.95	0	0.00	18.70	0	496	0.00%
2022/05/11	0	0.00	5	19.60	19.50	-5	507	-0.99%
2022/05/10	1	19.90	1	20.30	20.50	0	555	0.00%
2022/05/06	1	20.70	0	0.00	21.00	1	618	0.16%
2022/05/05	1	21.10	0	0.00	21.20	1	621	0.16%
2022/05/03	0	0.00	2	21.80	21.55	-2	637	-0.31%
2022/04/25	2	24.33	0	0.00	24.05	2	663	0.30%
2022/04/21	2	26.03	0	0.00	25.95	2	688	0.29%
2022/04/20	0.5	25.00	0	0.00	25.25	0.5	694	0.07%
2022/04/12	0	0.00	0.4	24.50	24.50	-0.4	732	-0.06%
2022/04/11	1	25.50	3	25.50	25.05	-2	739	-0.27%
2022/04/06	3	26.90	16	26.40	27.00	-13	751	-1.73%
2022/03/31	1	24.55	2	25.63	26.35	-1	741	-0.13%
2022/03/30	0	0.00	1	25.00	25.00	-1	725	-0.14%
2022/03/25	2	25.65	0	0.00	25.20	2	718	0.28%
2022/03/24	0	0.00	2	25.85	25.70	-2	717	-0.28%
2022/03/22	3	25.45	100	25.24	25.35	-97	720	-13.46%
2022/03/21	1	25.25	0	0.00	25.20	1	724	0.14%
2022/03/17	1	26.10	0	0.00	26.35	1	690	0.14%
2022/03/16	1	25.35	0	0.00	25.25	1	695	0.14%
2022/03/15	2	25.28	0	0.00	25.05	2	699	0.29%
2022/03/04	1	28.30	0	0.00	28.20	1	803	0.12%
2022/03/03	1	28.50	0	0.00	28.40	1	813	0.12%
2022/02/24	1	28.00	0	0.00	27.70	1	1,027	0.10%
2022/02/21	1	29.50	0	0.00	29.40	1	1,026	0.10%
2022/02/18	5	30.37	0	0.00	30.20	5	1,023	0.49%
2022/02/17	0	0.00	1	30.90	30.35	-1	1,026	-0.10%
2022/02/16	3	31.07	3	30.65	30.75	0	1,041	0.00%
2022/02/15	1	30.00	0	0.00	29.85	1	1,051	0.10%
2022/02/14	1	28.55	3	31.05	30.60	-2	1,048	-0.19%
2022/02/11	2	29.68	0	0.00	29.50	2	1,030	0.19%
2022/02/10	8	30.96	7	32.19	30.15	1	1,016	0.10%
2022/02/09	2	30.20	4	31.15	31.45	-2	962	-0.21%
2022/02/07	0	0.00	1	27.55	27.55	-1	892	-0.11%
2022/01/25	1	26.10	0	0.00	25.85	1	900	0.11%
2022/01/21	0	0.00	1	27.80	27.40	-1	903	-0.11%
2022/01/20	1	27.70	0	0.00	27.55	1	897	0.11%
2022/01/11	10	30.68	0	0.00	30.05	10	853	1.17%
2022/01/10	4	31.13	0	0.00	31.00	4	846	0.47%
2022/01/06	15	31.50	0	0.00	31.50	15	835	1.79%
2022/01/05	8	32.61	0	0.00	32.15	8	830	0.96%
2022/01/04	10	33.09	1	33.40	33.05	9	822	1.09%
2022/01/03	1	33.80	7.2	33.66	34.15	-6.2	813	-0.76%
2021/12/30	20	33.40	0	0.00	33.60	20	814	2.46%
2021/12/29	0	0.00	8	33.87	33.50	-8	815	-0.98%
2021/12/27	1	33.00	0	0.00	33.00	1	806	0.12%
2021/12/24	3	33.35	0	0.00	33.35	3	806	0.37%
2021/12/22	1	33.10	0	0.00	33.00	1	814	0.12%
2021/12/17	0	0.00	1	34.30	34.15	-1	820	-0.12%
2021/12/16	5	33.74	0	0.00	33.55	5	817	0.61%
2021/12/15	0	0.00	8	33.60	33.60	-8	813	-0.98%
2021/12/14	10	32.55	0	0.00	32.35	10	807	1.24%
2021/12/10	0	0.00	1	36.05	35.65	-1	788	-0.13%
2021/12/08	5.2	34.26	5	34.67	34.70	0.2	777	0.03%
2021/12/07	1	34.65	0	0.00	34.15	1	777	0.13%
2021/12/06	2	35.38	0	0.00	35.50	2	767	0.26%
2021/12/03	1	37.10	0	0.00	37.05	1	753	0.13%
2021/12/02	3	38.00	0	0.00	37.00	3	748	0.40%
2021/12/01	0	0.00	1	40.25	39.05	-1	738	-0.14%
2021/11/30	0	0.00	3	37.52	38.80	-3	709	-0.42%
2021/11/29	2	36.23	0	0.00	35.30	2	668	0.30%
2021/11/25	2	37.25	0.2	40.25	36.00	1.9	649	0.28%
2021/11/24	10.1	36.60	0	0.00	36.60	10.1	587	1.71%
2021/11/23	7.1	33.30	63	27.30	33.30	-55.9	575	-9.71%
2021/11/22	5	30.30	0	0.00	30.30	5	462	1.08%
2021/11/19	1	33.65	0	0.00	33.65	1	466	0.21%
2021/11/15	10	50.61	5	50.30	51.20	5	464	1.08%
2021/11/12	4	50.55	3	50.40	50.80	1	450	0.22%
2021/11/04	2	57.10	0	0.00	56.40	2	439	0.45%
2021/11/03	1	57.50	0	0.00	57.50	1	447	0.22%
2021/11/02	0	0.00	2	62.10	58.20	-2	445	-0.45%
2021/10/22	0.4	54.90	1	54.70	54.50	-0.6	452	-0.13%
2021/10/20	1	56.80	0	0.00	55.90	1	492	0.20%
2021/10/04	0	0.00	1	54.30	53.70	-1	702	-0.14%
2021/09/23	4	61.40	0	0.00	61.50	4	801	0.50%
2021/09/15	2	61.80	0	0.00	61.50	2	872	0.23%
2021/09/10	0	0.00	2	65.25	64.60	-2	974	-0.21%
2021/09/09	0	0.00	1	62.00	61.90	-1	989	-0.10%
2021/09/02	1	64.80	0	0.00	64.50	1	1,174	0.09%
2021/09/01	2	66.20	1	66.70	66.00	1	1,196	0.08%
2021/08/30	0	0.00	1	63.00	64.80	-1	1,309	-0.08%
2021/08/18	1	61.60	1	62.20	64.00	0	1,766	0.00%
2021/08/17	2	63.20	2	63.70	61.00	0	1,767	0.00%
2021/08/09	1	69.50	0	0.00	69.00	1	1,788	0.06%
2021/08/05	5	71.70	1	71.80	71.40	4	1,805	0.22%
2021/08/04	1	71.80	0	0.00	71.70	1	1,830	0.05%
2021/08/03	1	72.30	0	0.00	71.80	1	1,849	0.05%
2021/07/30	1	72.30	0	0.00	70.80	1	1,849	0.05%
2021/07/29	10	72.92	0	0.00	72.90	10	1,854	0.54%
2021/07/28	6	71.28	4	71.35	71.80	2	1,862	0.11%
2021/07/27	1	75.00	2	76.15	74.20	-1	1,866	-0.05%
2021/07/26	2	73.20	6	75.03	75.70	-4	1,873	-0.21%
2021/07/21	3	72.50	2	73.90	72.00	1	1,865	0.05%
2021/07/20	1	72.80	0	0.00	72.60	1	1,859	0.05%
2021/07/16	3	77.90	2	79.20	77.20	1	1,853	0.05%
2021/07/15	1	78.20	0	0.00	77.80	1	1,842	0.05%
2021/07/14	0	0.00	5	78.02	78.70	-5	1,809	-0.28%
2021/07/13	3	76.50	0	0.00	75.10	3	1,757	0.17%
2021/07/09	2	75.70	2	76.35	75.90	0	1,731	0.00%
2021/07/08	1	76.20	3	77.00	75.10	-2	1,745	-0.11%
2021/07/07	0.9	72.00	0	0.00	71.30	0.9	1,667	0.06%
2021/07/05	2	73.50	2	74.50	73.40	0	1,674	0.00%
2021/07/01	1	72.30	0	0.00	72.00	1	1,686	0.06%
2021/06/30	1	75.10	1	74.70	73.00	0	1,680	0.00%
2021/06/29	1	73.20	3	74.07	74.00	-2	1,670	-0.12%
2021/06/28	0	0.00	2	73.20	73.10	-2	1,663	-0.12%
2021/06/25	5	75.70	1	75.90	74.80	4	1,655	0.24%
2021/06/24	2	75.30	1	76.00	76.00	1	1,647	0.06%
2021/06/23	2	73.10	2	71.65	74.40	0	1,619	0.00%
2021/06/22	2	70.40	3	72.57	70.70	-1	1,583	-0.06%
2021/06/21	3	73.53	0	0.00	72.20	3	1,555	0.19%
2021/06/18	0	0.00	1	75.90	75.80	-1	1,528	-0.07%
2021/06/17	6	77.42	0	0.00	77.50	6	1,511	0.40%
2021/06/16	0	0.00	6	77.65	77.60	-6	1,506	-0.40%
2021/06/11	0	0.00	6	76.33	76.50	-6	1,386	-0.43%
2021/06/10	1	77.80	0	0.00	78.70	1	1,361	0.07%
2021/06/08	1	78.90	1	78.00	78.50	0	1,328	0.00%
2021/06/07	0	0.00	13	79.02	79.30	-13	1,311	-0.99%
2021/06/04	9	80.08	39	80.37	78.70	-30	1,224	-2.45%
2021/06/03	18	82.39	25	82.29	82.70	-7	1,165	-0.60%
2021/06/02	32	79.49	21	79.49	80.00	11	972	1.13%
2021/06/01	0	0.00	30	72.80	72.80	-30	803	-3.73%
2021/05/31	0	0.00	30	66.20	66.20	-30	798	-3.76%
2021/05/26	0	0.00	1	60.40	60.50	-1	793	-0.13%
2021/05/25	2	58.70	0	0.00	58.40	2	793	0.25%
2021/05/21	0	0.00	16	56.39	56.50	-16	807	-1.98%
2021/05/20	0	0.00	0.1	53.24	54.00	-0.1	810	-0.02%
2021/05/18	0	0.00	2	52.90	52.90	-2	824	-0.24%
2021/05/13	0	0.00	20	52.53	51.70	-20	794	-2.52%
2021/05/12	19.3	51.66	0	0.00	51.70	19.3	786	2.46%
2021/05/11	2	55.20	0	0.00	56.80	2	764	0.26%
2021/05/07	0	0.00	19	61.81	62.50	-19	755	-2.52%
2021/05/05	1	59.20	0	0.00	58.50	1	759	0.13%
2021/05/04	0	0.00	9	60.53	61.10	-9	755	-1.19%
2021/04/29	1	67.90	0	0.00	66.00	1	733	0.14%
2021/04/23	2	68.00	0	0.00	67.20	2	756	0.26%
2021/04/22	2	69.20	0	0.00	67.50	2	756	0.26%
2021/04/21	0	0.00	1	70.80	70.10	-1	759	-0.13%
2021/04/20	0	0.00	1	72.40	72.60	-1	759	-0.13%
2021/04/19	0	0.00	3	71.40	71.10	-3	772	-0.39%
2021/04/16	0	0.00	3	72.20	72.80	-3	791	-0.38%
2021/04/15	0	0.00	5	72.30	72.50	-5	801	-0.62%
2021/04/14	3	70.33	1	68.80	69.50	2	801	0.25%
2021/04/13	2	74.80	0	0.00	73.70	2	794	0.25%
2021/04/08	1	77.90	0	0.00	77.90	1	833	0.12%
2021/03/31	2	78.50	0	0.00	78.50	2	829	0.24%
2021/03/23	0	0.00	1	77.80	77.80	-1	845	-0.12%
2021/03/22	0	0.00	7	78.30	78.30	-7	853	-0.82%
2021/03/19	19	80.17	0	0.00	79.70	19	858	2.21%
2021/03/18	2	81.20	0	0.00	80.20	2	858	0.23%
2021/03/17	0.2	81.50	0	0.00	80.60	0.2	883	0.02%
2021/03/11	0	0.00	1	82.10	82.60	-1	1,002	-0.10%
2021/03/10	1	80.60	3	80.10	80.00	-2	1,008	-0.20%
2021/03/08	2	80.50	0	0.00	81.00	2	1,088	0.18%
2021/03/03	0	0.00	2	83.00	82.50	-2	1,303	-0.15%
2021/02/25	0	0.00	2	82.30	81.90	-2	1,612	-0.12%
2021/02/24	0	0.00	1	84.60	81.60	-1	1,626	-0.06%
2021/02/22	0	0.00	1	83.90	83.60	-1	1,643	-0.06%
2021/02/19	0	0.00	1	82.60	82.60	-1	1,665	-0.06%
2021/02/18	1	78.50	0	0.00	81.20	1	1,733	0.06%
2021/02/17	0	0.00	1	77.20	77.20	-1	1,742	-0.06%
2021/01/27	0	0.00	1	75.30	76.20	-1	1,923	-0.05%
2021/01/26	3	75.63	0	0.00	75.10	3	1,948	0.15%
2021/01/22	2	75.00	0	0.00	76.20	2	2,025	0.10%
2021/01/21	4	77.33	5	74.30	74.00	-1	2,044	-0.05%
2021/01/19	4	81.00	0	0.00	80.40	4	2,286	0.17%
2021/01/14	2	83.80	1	83.20	83.00	1	2,461	0.04%
2021/01/13	2	82.25	0	0.00	81.40	2	2,538	0.08%
2021/01/12	4	80.10	1	81.80	80.30	3	2,539	0.12%
2021/01/11	2	84.10	1	84.00	82.70	1	2,545	0.04%
2021/01/08	1	85.90	0	0.00	86.00	1	2,531	0.04%
2021/01/07	1	87.60	0	0.00	87.50	1	2,527	0.04%
2021/01/06	0	0.00	1	88.40	88.20	-1	2,538	-0.04%
2021/01/05	5	90.82	5	91.26	92.30	0	2,520	0.00%
2021/01/04	1	87.30	2	88.50	87.50	-1	2,483	-0.04%
2020/12/30	0	0.00	2	86.95	86.60	-2	2,478	-0.08%
2020/12/29	12	86.38	0	0.00	86.30	12	2,481	0.48%
2020/12/25	2.3	86.79	1	87.50	87.50	1.3	2,487	0.05%
2020/12/24	1	85.70	0	86.00	85.60	1	2,496	0.04%
2020/12/23	5.2	84.75	0	0.00	85.40	5.2	2,511	0.21%
2020/12/22	19	86.01	0	0.00	85.20	19	2,529	0.75%
2020/12/21	7	85.40	0	0.00	85.40	7	2,537	0.28%
2020/12/18	1	87.30	0	0.00	87.20	1	2,536	0.04%
2020/12/17	17	87.51	1	88.40	87.60	16	2,541	0.63%
2020/12/16	1	88.10	1	89.10	88.80	0	2,542	0.00%
2020/12/15	2	86.80	0	0.00	86.30	2	2,534	0.08%
2020/12/14	2	88.00	0	0.00	87.90	2	2,528	0.08%
2020/12/11	1	86.30	0	0.00	87.00	1	2,528	0.04%
2020/12/10	4	89.88	0	0.00	89.80	4	2,511	0.16%
2020/12/09	2	92.00	1	92.70	91.70	1	2,504	0.04%
2020/12/08	1	96.20	0	0.00	94.30	1	2,471	0.04%
2020/12/04	0	0.00	1	96.50	95.50	-1	2,467	-0.04%
2020/12/03	2	98.00	0	0.00	96.30	2	2,469	0.08%
2020/12/02	0	0.00	7	99.50	97.80	-7	2,457	-0.28%
2020/12/01	7	97.71	8	95.74	97.50	-1	2,423	-0.04%
2020/11/30	10	99.72	6	100.15	98.10	4	2,393	0.17%
2020/11/27	2	99.30	3	99.37	97.90	-1	2,329	-0.04%
2020/11/26	1	96.00	1.1	97.01	95.80	-0.1	2,241	-0.01%
2020/11/25	1	95.20	0	0.00	93.50	1	2,214	0.05%
2020/11/24	3	96.63	16	97.23	95.60	-13	2,168	-0.60%
2020/11/20	1	89.60	0	0.00	89.30	1	1,985	0.05%
2020/11/19	0	0.00	5	89.90	89.40	-5	1,999	-0.25%
2020/11/18	1	90.50	2	90.80	90.50	-1	2,034	-0.05%
2020/11/17	3	90.47	0	0.00	90.10	3	2,117	0.14%
2020/11/16	2	90.00	0	0.00	89.30	2	2,069	0.10%
2020/11/13	0	0.00	18	87.95	88.00	-18	2,059	-0.87%
2020/11/12	2.3	90.79	2	89.25	88.90	0.3	2,061	0.01%
2020/11/11	4	90.50	3	91.10	91.00	1	2,066	0.05%
2020/11/10	1	90.40	2	89.50	88.20	-1	2,021	-0.05%
2020/11/09	1	89.40	1	89.00	88.60	0	2,007	0.00%
2020/11/06	3	89.17	18	88.88	89.50	-15	2,005	-0.75%
2020/11/05	6	87.92	0	0.00	87.20	6	1,980	0.30%
2020/11/04	35	87.90	0	0.00	88.60	35	1,972	1.77%
2020/11/03	15	88.33	0	0.00	88.00	15	1,970	0.76%
2020/11/02	2	86.80	2	86.65	86.30	0	1,976	0.00%
2020/10/30	20	87.85	0	0.00	86.60	20	1,991	1.00%
2020/10/29	0	0.00	3	87.57	87.40	-3	1,963	-0.15%
2020/10/28	7	92.37	3	91.47	89.80	4	1,959	0.20%
2020/10/27	6.1	88.57	5.7	88.74	92.60	0.3	1,815	0.02%
2020/10/26	9	84.96	0	0.00	84.20	9	1,758	0.51%
2020/10/23	6	87.17	3	87.47	86.40	3	1,761	0.17%
2020/10/22	0	0.00	1	88.20	87.70	-1	1,731	-0.06%
2020/10/21	2	83.60	1	91.50	91.50	1	1,649	0.06%
2020/10/20	13	83.27	5	83.20	83.20	8	1,599	0.50%
2020/10/19	1	82.10	1	85.90	84.50	0	1,622	0.00%
2020/10/16	0	0.00	4	81.50	81.40	-4	1,629	-0.25%
2020/10/15	2	82.00	0	0.00	81.90	2	1,662	0.12%
2020/10/14	2	82.30	7.3	81.56	82.40	-5.3	1,698	-0.31%
2020/10/13	11	78.43	2	77.90	78.70	9	1,753	0.51%
2020/10/12	7.2	80.80	0	0.00	79.80	7.2	1,803	0.40%
2020/10/08	5	83.00	0	0.00	82.70	5	1,849	0.27%
2020/10/06	4	84.35	0	0.00	83.50	4	2,088	0.19%
2020/10/05	5	83.82	19	85.00	84.40	-14	2,314	-0.60%
2020/09/30	1	84.31	0.5	84.60	84.60	0.5	2,529	0.02%
2020/09/29	5.1	83.43	1.3	83.15	83.10	3.8	2,575	0.15%
2020/09/28	2.3	78.01	2	81.85	81.20	0.3	2,655	0.01%
2020/09/25	9	78.94	0	0.00	77.50	9	2,675	0.34%
2020/09/24	1	80.80	2	81.40	81.50	-1	2,683	-0.04%
2020/09/23	5	83.56	0	0.00	83.70	5	2,725	0.18%
2020/09/21	2	87.10	0	0.00	86.00	2	2,808	0.07%
2020/09/15	0	0.00	1	89.00	88.60	-1	2,849	-0.04%
2020/09/14	0	0.00	3	88.40	87.90	-3	2,854	-0.11%
2020/09/10	2.1	85.10	1	84.30	86.20	1.1	2,884	0.04%
2020/09/08	2	83.00	0	0.00	84.00	2	2,880	0.07%
2020/09/07	2	88.60	0	0.00	85.80	2	2,887	0.07%
2020/09/01	4	90.50	0	0.00	90.00	4	2,914	0.14%
2020/08/31	3	92.07	2	92.00	91.80	1	2,966	0.03%
2020/08/28	0	0.00	2	102.00	102.50	-2	2,950	-0.07%
2020/08/27	0	0.00	4	101.50	100.00	-4	2,950	-0.14%
2020/08/26	9	100.94	0	0.00	100.00	9	2,986	0.30%
2020/08/24	5	100.60	2	99.95	100.00	3	2,985	0.10%
2020/08/21	19	99.93	2	99.30	99.00	17	2,948	0.58%
2020/08/20	10	115.70	1	111.00	110.00	9	2,859	0.31%
2020/08/19	2	123.00	4	123.00	122.00	-2	2,890	-0.07%
2020/08/18	5	124.30	0	0.00	124.00	5	2,890	0.17%
2020/08/17	1	124.00	2	126.25	127.00	-1	2,886	-0.03%
2020/08/14	1	123.00	1	124.50	124.00	0	2,891	0.00%
2020/08/10	1	123.50	0	0.00	123.00	1	2,988	0.03%
2020/08/07	2	126.00	1	124.50	124.50	1	2,999	0.03%
2020/08/06	4	127.50	1	126.00	126.00	3	3,004	0.10%
2020/08/05	32	130.05	1	128.50	127.50	31	2,999	1.03%
2020/08/04	1	127.00	14	130.11	130.00	-13	3,005	-0.43%
2020/08/03	14	128.75	16.1	129.92	126.00	-2.1	2,984	-0.07%
2020/07/31	2	128.25	5	127.90	128.00	-3	2,971	-0.10%
2020/07/30	5	125.10	7	126.79	127.50	-2	2,976	-0.07%
2020/07/29	2	121.00	2	122.00	122.50	0	3,026	0.00%
2020/07/28	3	120.33	1	119.50	118.50	2	3,108	0.06%
2020/07/27	6	122.17	3	123.67	123.00	3	3,246	0.09%
2020/07/24	6	124.50	0	0.00	121.50	6	3,269	0.18%
2020/07/23	4	127.75	0	0.00	127.50	4	3,295	0.12%
2020/07/22	11	128.64	2	128.50	128.00	9	3,290	0.27%
2020/07/21	10	129.10	3	128.67	128.00	7	3,273	0.21%
2020/07/20	3	126.00	3	127.50	128.00	0	3,256	0.00%
2020/07/17	5	133.10	6	130.33	130.00	-1	3,238	-0.03%
2020/07/16	8	138.19	7	136.50	136.50	1	3,206	0.03%
2020/07/15	2	136.25	4	136.63	137.00	-2	3,169	-0.06%
2020/07/14	14	135.29	2	135.00	134.00	12	3,153	0.38%
2020/07/13	9	140.72	16	141.59	140.00	-7	3,100	-0.23%
2020/07/10	5	135.20	9	139.28	139.00	-4	2,981	-0.13%
2020/07/09	7	129.14	16	133.44	135.00	-9	2,772	-0.32%
2020/07/08	0	0.00	1	124.00	125.50	-1	2,593	-0.04%
2020/07/07	8	124.19	17	123.79	122.00	-9	2,561	-0.35%
2020/07/06	0	0.00	3	121.00	122.00	-3	2,554	-0.12%
2020/07/03	2	119.00	4	119.38	118.50	-2	2,641	-0.08%
2020/07/02	6	119.83	10	120.80	120.50	-4	2,663	-0.15%
2020/07/01	6	119.08	9	119.22	117.50	-3	2,642	-0.11%
2020/06/29	1	112.00	0	0.00	111.00	1	2,654	0.04%
2020/06/24	2	115.00	0	0.00	114.50	2	2,672	0.07%
2020/06/23	6	116.25	0	0.00	114.00	6	2,723	0.22%
2020/06/18	2	117.75	4	115.00	116.50	-2	2,822	-0.07%
2020/06/17	1	111.50	0	0.00	111.50	1	2,795	0.04%
2020/06/16	2	111.00	0	0.00	113.00	2	2,838	0.07%
2020/06/12	13	109.58	4	109.63	111.50	9	2,897	0.31%
2020/06/11	2	114.50	1	114.50	113.50	1	2,922	0.03%
2020/06/10	1	120.00	1	120.50	119.00	0	2,949	0.00%
2020/06/09	2	120.25	1	120.00	120.00	1	2,968	0.03%
2020/06/08	4	122.00	1	123.00	121.00	3	3,015	0.10%
2020/06/05	3	124.50	4	124.25	123.50	-1	3,019	-0.03%
2020/06/04	1	122.50	2	122.75	123.00	-1	2,981	-0.03%
2020/06/03	5	121.90	6	121.75	122.00	-1	2,975	-0.03%
2020/06/02	2	120.00	3	121.67	121.50	-1	2,959	-0.03%
2020/06/01	0	0.00	2	120.75	119.50	-2	2,930	-0.07%
2020/05/27	3	118.17	1	120.50	118.00	2	2,975	0.07%
2020/05/26	13	123.69	13	123.50	120.50	0	3,034	0.00%
2020/05/25	1	117.00	1	118.00	117.50	0	2,996	0.00%
2020/05/22	1	119.00	0	0.00	117.50	1	3,010	0.03%
2020/05/21	13	121.46	13	121.08	121.00	0	3,010	0.00%
2020/05/20	5	117.80	0	0.00	117.00	5	2,981	0.17%
2020/05/19	9	118.22	5	116.50	119.50	4	2,970	0.13%
2020/05/18	3	113.50	2	109.25	109.00	1	2,966	0.03%
2020/05/15	3	117.00	4	117.50	115.50	-1	3,000	-0.03%
2020/05/14	1	121.50	1	122.00	118.00	0	3,077	0.00%
2020/05/13	2	121.75	4	121.75	123.00	-2	3,242	-0.06%
2020/05/12	3	124.17	0	0.00	122.50	3	3,246	0.09%
2020/05/11	3	125.67	1	128.50	126.00	2	3,262	0.06%
2020/05/08	1	124.50	0	0.00	125.00	1	3,250	0.03%
2020/05/07	2	123.50	1	123.00	124.00	1	3,261	0.03%
2020/05/06	10	124.40	6	124.50	123.00	4	3,265	0.12%
2020/05/05	4	128.25	10	128.80	125.50	-6	3,278	-0.18%
2020/05/04	6	126.50	1	126.50	126.00	5	3,206	0.16%
2020/04/30	17	125.91	26	127.02	128.50	-9	3,150	-0.29%
2020/04/29	1	118.50	15	117.90	117.00	-14	3,053	-0.46%
2020/04/28	5	116.40	16	116.00	116.50	-11	3,075	-0.36%
2020/04/27	0	0.00	1	112.00	112.50	-1	3,037	-0.03%
2020/04/23	0	0.00	4	112.50	111.50	-4	3,018	-0.13%
2020/04/22	5	110.30	1	113.00	113.00	4	3,012	0.13%
2020/04/21	8	112.25	16	113.22	110.00	-8	3,019	-0.26%
2020/04/20	1	114.00	2	114.25	115.00	-1	3,011	-0.03%
2020/04/17	25	116.50	5	115.00	112.50	20	3,050	0.66%
2020/04/16	16	114.81	2	115.00	114.50	14	3,047	0.46%
2020/04/15	11	113.77	29	113.81	114.50	-18	3,042	-0.59%
2020/04/14	0	0.00	4	113.00	112.50	-4	3,027	-0.13%
2020/04/13	6	111.58	2	112.50	110.00	4	3,083	0.13%
2020/04/10	2.1	111.74	0	0.00	111.00	2.1	3,071	0.07%
2020/04/09	6	116.58	2	112.75	112.00	4	3,091	0.13%
2020/04/08	18	111.42	14	110.46	112.00	4	3,033	0.13%
2020/04/07	23	105.17	0	0.00	104.00	23	2,984	0.77%
2020/04/06	2	100.00	3	101.50	101.50	-1	3,061	-0.03%
2020/04/01	6	98.45	6	98.68	99.40	0	3,057	0.00%
2020/03/31	5	98.36	8	100.18	98.00	-3	3,053	-0.10%
2020/03/30	0	0.00	2	96.85	97.00	-2	3,025	-0.07%
2020/03/27	7	96.84	4	99.08	94.50	3	3,025	0.10%
2020/03/26	6	92.28	5	92.54	93.50	1	2,976	0.03%
2020/03/25	4	92.75	2	91.50	92.40	2	2,958	0.07%
2020/03/23	1	81.00	0	0.00	80.80	1	2,944	0.03%
2020/03/20	1	86.60	0	0.00	85.50	1	2,987	0.03%
2020/03/19	0	0.00	2	87.30	80.40	-2	3,011	-0.07%
2020/03/18	3	92.13	3	91.70	89.30	0	2,982	0.00%
2020/03/16	10	102.43	6	104.00	97.70	4	2,934	0.14%
2020/03/13	1	106.50	160	106.58	108.50	-159	2,943	-5.40%	大賣/鉅額交易
2020/03/12	7	121.14	10	121.05	118.00	-3	2,932	-0.10%
2020/03/11	2	132.50	0	0.00	131.00	2	2,915	0.07%
2020/03/10	3	137.00	5	132.80	138.50	-2	2,906	-0.07%
2020/03/09	4	133.63	7	133.00	133.00	-3	2,898	-0.10%
2020/03/06	7	139.00	2	140.00	140.00	5	2,915	0.17%
2020/03/05	5	142.20	7	143.00	143.00	-2	2,941	-0.07%
2020/03/04	0	0.00	2	140.00	140.00	-2	2,960	-0.07%
2020/03/03	6	143.75	22	144.25	140.00	-16	2,977	-0.54%
2020/03/02	1	129.00	1	130.00	137.50	0	2,953	0.00%
2020/02/27	15	138.50	4	140.88	134.00	11	2,944	0.37%
2020/02/26	5	147.50	0	0.00	147.00	5	2,888	0.17%
2020/02/25	0	0.00	2	148.25	148.00	-2	2,905	-0.07%
2020/02/24	1	145.00	0	0.00	146.50	1	2,957	0.03%
2020/02/21	0	0.00	3	148.83	148.50	-3	3,071	-0.10%
2020/02/20	11	150.45	7	150.07	150.00	4	3,273	0.12%
2020/02/19	10	151.85	133	152.05	151.50	-123	3,283	-3.75%	大賣/鉅額交易
2020/02/18	6	152.50	2	151.50	150.00	4	3,318	0.12%
2020/02/17	17	154.74	12	157.00	152.50	5	3,354	0.15%
2020/02/14	311	156.37	7	156.00	156.50	304	3,276	9.28%	大買/鉅額交易
2020/02/13	1	143.00	1	144.00	142.50	0	3,117	0.00%
2020/02/12	2	143.50	1	145.00	144.50	1	3,137	0.03%
2020/02/07	3	136.67	1	136.50	136.50	2	3,334	0.06%
2020/02/06	1	136.00	0	0.00	140.00	1	3,373	0.03%
2020/02/05	0	0.00	1	134.50	134.50	-1	3,388	-0.03%
2020/02/03	1	129.50	1	125.50	129.50	0	3,456	0.00%
2020/01/31	0.1	135.00	0	0.00	134.50	0.1	3,435	0.00%
2020/01/30	10	143.00	0	0.00	143.00	10	3,504	0.29%
2020/01/20	5	158.50	6	160.00	158.50	-1	3,662	-0.03%
2020/01/16	1	158.50	1	159.50	159.00	0	3,841	0.00%
2020/01/15	1	158.50	2	158.25	158.50	-1	4,035	-0.02%
2020/01/14	0.1	156.00	1	155.50	155.50	-0.9	4,339	-0.02%
2020/01/13	4	157.88	8	157.75	157.00	-4	4,409	-0.09%
2020/01/10	2	152.00	0	0.00	153.50	2	4,410	0.05%
2020/01/09	3.1	157.68	3	158.17	157.00	0.1	4,423	0.00%
2020/01/08	2	154.50	1	155.50	155.50	1	4,466	0.02%
2020/01/07	11	160.09	4	157.50	158.00	7	4,494	0.16%
2020/01/06	10	170.20	0	0.00	167.50	10	4,507	0.22%
2020/01/03	6	173.83	1	177.00	172.00	5	4,537	0.11%
2020/01/02	0	0.00	3	175.33	174.50	-3	4,608	-0.07%
2019/12/31	10	177.90	7	178.00	175.50	3	4,676	0.06%
2019/12/30	4	177.25	13	176.27	178.00	-9	4,668	-0.19%
2019/12/27	0	0.00	6	169.08	168.00	-6	4,575	-0.13%
2019/12/26	0.1	166.00	0	0.00	166.00	0.1	4,586	0.00%
2019/12/25	7	166.64	3	168.17	166.50	4	4,599	0.09%
2019/12/24	4	166.88	0	0.00	166.50	4	4,654	0.09%
2019/12/23	2	172.00	0	0.00	170.00	2	4,694	0.04%
2019/12/20	2	174.00	15	175.50	173.00	-13	4,753	-0.27%
2019/12/19	2	175.50	1.2	174.84	174.00	0.8	4,904	0.02%
2019/12/18	6	176.25	2	175.50	174.50	4	4,899	0.08%
2019/12/17	3	177.17	6	176.58	177.00	-3	4,897	-0.06%
2019/12/16	12	175.42	7	174.07	174.50	5	4,924	0.10%
2019/12/13	8	169.19	4	169.13	168.50	4	4,909	0.08%
2019/12/12	5	171.10	3	172.00	169.50	2	4,931	0.04%
2019/12/11	6	170.00	0	0.00	169.50	6	5,026	0.12%
2019/12/10	4	170.50	5	172.00	172.50	-1	5,130	-0.02%
2019/12/09	1	170.00	4	169.13	168.50	-3	5,194	-0.06%
2019/12/06	5	167.60	1	173.00	168.00	4	5,392	0.07%
2019/12/05	1	170.00	11	170.00	170.50	-10	5,436	-0.18%
2019/12/04	0	0.00	1	168.00	167.50	-1	5,521	-0.02%
2019/12/03	4	166.88	0	0.00	166.50	4	5,579	0.07%
2019/12/02	7	166.14	1	165.50	166.50	6	5,669	0.11%
2019/11/29	13	170.73	1	169.50	170.00	12	5,910	0.20%
2019/11/27	1.1	174.91	0	0.00	174.00	1.1	6,080	0.02%
2019/11/26	0	0.00	1	175.50	176.50	-1	6,067	-0.02%
2019/11/25	2	171.00	2	173.00	174.00	0	6,050	0.00%
2019/11/22	0	0.00	2	169.50	171.50	-2	6,041	-0.03%
2019/11/21	2.1	169.00	2	168.00	174.00	0.1	6,041	0.00%
2019/11/20	8	174.69	36.1	180.22	171.00	-28.1	6,039	-0.47%
2019/11/19	52.1	176.21	11	176.00	179.00	41.1	5,989	0.69%
2019/11/18	5	188.50	5	187.20	187.00	0	5,801	0.00%
2019/11/15	6	186.33	7	184.71	188.50	-1	5,855	-0.02%
2019/11/14	22	181.27	22	180.52	181.50	0	5,852	0.00%
2019/11/13	1	184.50	0	0.00	184.50	1	5,778	0.02%
2019/11/12	6.1	184.67	5	183.60	185.00	1.1	5,781	0.02%
2019/11/11	4	181.50	3	182.00	182.00	1	5,786	0.02%
2019/11/08	7	186.14	6	186.50	184.00	1	5,776	0.02%
2019/11/07	11	183.68	10	181.90	185.00	1	5,734	0.02%
2019/11/06	9	187.83	9	192.06	187.50	0	5,655	0.00%
2019/11/05	9	195.17	8	194.94	194.50	1	5,610	0.02%
2019/11/04	4	196.50	10	195.40	196.50	-6	5,611	-0.11%
2019/11/01	1	191.00	1	194.00	196.50	0	5,604	0.00%
2019/10/31	7	193.21	7	194.79	190.50	0	5,581	0.00%
2019/10/30	1	195.00	0	0.00	195.00	1	5,531	0.02%
2019/10/29	0.1	191.50	1	188.50	191.50	-0.9	5,533	-0.02%
2019/10/28	4	199.50	4	200.88	193.00	0	5,479	0.00%
2019/10/24	5	196.70	5	197.90	196.00	0	5,324	0.00%
2019/10/23	24.3	197.27	342	197.90	194.00	-317.7	5,301	-5.99%	大賣/鉅額交易
2019/10/22	340	189.52	36	186.74	196.50	304	5,123	5.93%	大買/鉅額交易
2019/10/21	2	177.75	1	177.50	179.00	1	4,857	0.02%
2019/10/18	1	177.00	1	178.00	176.00	0	4,836	0.00%
2019/10/17	5	173.00	1	174.00	178.00	4	4,796	0.08%
2019/10/16	8	174.94	1	173.50	174.00	7	4,810	0.15%
2019/10/15	1	178.00	1	180.50	175.50	0	4,806	0.00%
2019/10/14	1	175.50	6	177.00	179.50	-5	4,817	-0.10%
2019/10/08	4	174.25	9	175.72	173.50	-5	4,913	-0.10%
2019/10/07	6	173.17	12	175.92	173.00	-6	4,865	-0.12%
2019/10/04	0	0.00	1	169.50	169.00	-1	4,863	-0.02%
2019/10/03	12	167.63	12	165.42	168.00	0	4,953	0.00%
2019/10/02	19	167.13	14	164.39	166.50	5	5,106	0.10%
2019/10/01	21.1	164.41	23	165.91	164.50	-1.9	5,130	-0.04%
2019/09/27	16	165.25	5	167.30	163.50	11	5,193	0.21%
2019/09/26	13.1	173.98	6	171.50	171.00	7.1	5,321	0.13%
2019/09/25	1	176.50	0	0.00	175.50	1	5,512	0.02%
2019/09/24	8	180.44	15	181.00	180.50	-7	5,552	-0.13%
2019/09/23	1	172.50	0	0.00	172.50	1	5,445	0.02%
2019/09/20	4	171.50	2	171.75	170.50	2	5,540	0.04%
2019/09/19	5	169.50	0	0.00	170.50	5	5,627	0.09%
2019/09/18	6	175.83	5	175.00	175.00	1	5,643	0.02%
2019/09/17	1	173.50	0	0.00	176.00	1	5,776	0.02%
2019/09/16	1	180.00	0	0.00	175.50	1	5,984	0.02%
2019/09/12	3	178.67	5	178.70	175.00	-2	6,008	-0.03%
2019/09/11	3	171.33	21	175.45	176.50	-18	5,898	-0.31%
2019/09/10	20	176.23	20	176.30	171.00	0	5,822	0.00%
2019/09/09	5	170.00	1	168.50	173.00	4	5,611	0.07%
2019/09/06	7	165.79	3	166.00	166.50	4	5,524	0.07%
2019/09/05	11	171.82	7	172.21	171.00	4	5,439	0.07%
2019/09/04	3	175.00	6	174.58	175.00	-3	5,365	-0.06%
2019/09/03	32	173.36	230	172.87	171.50	-198	5,263	-3.76%	大賣/鉅額交易
2019/09/02	239	169.58	36	170.53	171.50	203	5,011	4.05%	大買/鉅額交易
2019/08/30	5	156.20	13	155.50	156.00	-8	4,977	-0.16%
2019/08/28	3	144.33	2	143.50	144.00	1	4,898	0.02%
2019/08/26	4	142.87	2	146.50	143.00	2	5,023	0.04%
2019/08/23	2	149.50	0	0.00	149.50	2	5,007	0.04%
2019/08/22	4	157.38	4	160.00	156.00	0	4,964	0.00%
2019/08/21	0	0.00	2	154.00	155.00	-2	4,919	-0.04%
2019/08/20	6	157.08	5	156.50	156.00	1	4,926	0.02%
2019/08/19	1	149.00	2	150.25	152.50	-1	4,892	-0.02%
2019/08/16	1	146.50	0	0.00	144.00	1	4,933	0.02%
2019/08/15	1	140.00	1	142.50	145.00	0	5,060	0.00%
2019/08/14	5	146.00	3	146.17	145.00	2	5,128	0.04%
2019/08/13	1	145.00	1	146.50	143.50	0	5,128	0.00%
2019/08/12	2	147.00	2	146.00	145.00	0	5,192	0.00%
2019/08/08	3	147.17	5	145.50	146.50	-2	5,320	-0.04%
2019/08/07	4	138.13	4	142.25	137.50	0	5,285	0.00%
2019/08/06	9.1	134.79	8	132.94	140.00	1.1	5,281	0.02%
2019/08/05	1	142.50	0	0.00	135.50	1	5,243	0.02%
2019/08/02	5	145.60	4	146.75	144.00	1	5,216	0.02%
2019/08/01	12	150.63	12	150.04	150.00	0	5,217	0.00%
2019/07/31	2	149.75	0	0.00	150.00	2	5,220	0.04%
2019/07/30	7	148.64	0	0.00	147.00	7	5,179	0.14%
2019/07/29	3	162.00	0	0.00	162.00	3	5,102	0.06%
2019/07/26	0	0.00	5	176.50	176.50	-5	5,062	-0.10%
2019/07/25	2	174.00	4	174.75	175.00	-2	5,026	-0.04%
2019/07/24	1	170.00	1	170.00	169.50	0	4,945	0.00%
2019/07/23	2	173.50	4	173.13	169.50	-2	4,940	-0.04%
2019/07/22	0	0.00	2	166.25	170.50	-2	4,891	-0.04%
2019/07/19	0	0.00	1	164.00	162.00	-1	4,827	-0.02%
2019/07/18	3	160.50	11	165.91	160.00	-8	4,866	-0.16%
2019/07/17	9	167.33	8	171.31	167.00	1	4,839	0.02%
2019/07/16	15	167.87	13	168.23	167.50	2	4,821	0.04%
2019/07/15	13	164.04	8	166.06	165.00	5	4,808	0.10%
2019/07/12	12	171.13	12	176.08	170.00	0	4,776	0.00%
2019/07/11	3	170.67	4	172.38	171.00	-1	4,662	-0.02%
2019/07/10	1	169.00	1	170.00	170.00	0	4,610	0.00%
2019/07/09	36	169.51	26	170.73	172.50	10	4,548	0.22%
2019/07/08	10	176.05	23	173.33	169.50	-13	4,414	-0.29%
2019/07/05	2	185.25	1	186.00	188.00	1	4,277	0.02%
2019/07/04	7	186.00	18	185.94	185.50	-11	4,261	-0.26%
2019/07/03	6	185.50	2	185.75	188.50	4	4,188	0.10%
2019/07/02	10	182.20	9	187.33	183.00	1	4,019	0.02%
2019/07/01	1	171.00	5	167.10	173.00	-4	3,815	-0.10%
2019/06/28	1	159.50	0	0.00	157.50	1	3,804	0.03%
2019/06/27	5	159.50	7	160.36	162.00	-2	3,855	-0.05%
2019/06/26	1	154.00	1	156.00	155.00	0	3,811	0.00%
2019/06/25	1	153.00	99	158.38	152.50	-98	3,751	-2.61%
2019/06/24	99	156.40	1	155.00	159.00	98	3,816	2.57%
2019/06/21	22	149.18	3	149.83	148.50	19	3,871	0.49%
2019/06/20	3	140.83	33	143.39	144.00	-30	3,810	-0.79%
2019/06/19	25	132.00	0	0.00	131.00	25	3,820	0.65%
2019/06/18	1	130.00	1	131.50	129.00	0	3,803	0.00%
2019/06/17	2	125.50	2	125.50	127.50	0	3,762	0.00%
2019/06/13	2.1	127.69	0	0.00	125.50	2.1	3,802	0.06%
2019/06/11	0	0.00	2	125.50	124.50	-2	3,840	-0.05%
2019/06/10	1	123.50	0	0.00	123.00	1	3,827	0.03%
2019/06/06	2	125.25	2	124.75	122.50	0	3,831	0.00%
2019/06/05	0.1	133.00	1	137.50	133.00	-0.9	3,739	-0.02%
2019/05/31	1	141.00	1	144.00	140.50	0	3,735	0.00%
2019/05/27	0	0.00	6	137.00	137.50	-6	3,633	-0.17%
2019/05/24	3	137.83	0	0.00	137.00	3	3,618	0.08%
2019/05/23	1	134.50	16	140.72	142.00	-15	3,580	-0.42%
2019/05/22	4	142.75	72	141.47	134.50	-68	3,579	-1.90%
2019/05/21	82	139.16	21	137.36	140.00	61	3,466	1.76%
2019/05/20	0.1	127.00	0	0.00	127.50	0.1	3,393	0.00%
2019/05/17	0	0.00	4	134.63	132.00	-4	3,379	-0.12%
2019/05/16	14	132.46	7	133.29	133.00	7	3,300	0.21%
2019/05/15	2	125.00	0	0.00	126.50	2	3,204	0.06%
2019/05/14	2	121.00	1	116.00	121.00	1	3,220	0.03%
2019/05/13	1	125.00	2	131.00	123.50	-1	3,265	-0.03%
2019/05/10	1	131.50	0	0.00	132.00	1	3,303	0.03%
2019/05/09	0	0.00	2	136.00	129.00	-2	3,318	-0.06%
2019/05/06	1	131.00	1	133.50	129.50	0	3,417	0.00%
2019/05/03	2	137.50	1	135.50	136.50	1	3,401	0.03%
2019/04/30	1	130.00	0	0.00	131.50	1	3,390	0.03%
2019/04/29	6	129.83	0	0.00	129.50	6	3,393	0.18%
2019/04/26	3	135.50	0	0.00	135.00	3	3,399	0.09%
2019/04/24	1	142.50	2.3	140.22	140.00	-1.3	3,372	-0.04%
2019/04/23	5	137.90	1	138.50	137.00	4	3,316	0.12%
2019/04/22	2.1	141.00	2	142.25	141.00	0.1	3,285	0.00%
2019/04/19	6	143.25	2	146.75	143.00	4	3,268	0.12%
2019/04/18	0	0.00	1	147.00	144.00	-1	3,275	-0.03%
2019/04/17	2	141.00	4	141.88	141.00	-2	3,230	-0.06%
2019/04/16	3	143.83	0	0.00	142.50	3	3,232	0.09%
2019/04/15	3	146.17	0	0.00	144.00	3	3,267	0.09%
2019/04/11	1	143.00	0	0.00	142.00	1	3,311	0.03%
2019/04/10	11	142.41	15	146.20	148.00	-4	3,267	-0.12%
2019/04/08	13	153.04	4	152.25	150.00	9	3,200	0.28%
2019/04/03	5	154.00	6	156.75	154.00	-1	3,174	-0.03%
2019/04/02	5	157.80	11	155.00	156.00	-6	3,140	-0.19%
2019/04/01	1	155.00	15	152.13	157.50	-14	3,049	-0.46%
2019/03/29	8	152.94	6.2	151.65	149.00	1.8	2,947	0.06%
2019/03/28	0	0.00	1	149.00	150.50	-1	2,914	-0.03%
2019/03/27	7	151.79	1	150.00	150.50	6	2,876	0.21%
2019/03/26	39	148.85	23	147.41	148.00	16	2,735	0.58%
2019/03/25	10	137.35	6	139.17	139.00	4	2,538	0.16%
2019/03/22	2	134.75	16	135.13	136.00	-14	2,429	-0.58%
2019/03/21	0	0.00	1	125.50	124.00	-1	2,350	-0.04%
2019/03/20	0	0.00	1	124.50	124.50	-1	2,386	-0.04%
2019/03/19	2	126.75	1	126.00	126.00	1	2,433	0.04%
2019/03/18	1	127.50	0	0.00	125.50	1	2,516	0.04%
2019/03/14	2	125.00	1	125.50	124.50	1	2,535	0.04%
2019/03/12	2	121.50	11	123.00	121.00	-9	2,634	-0.34%
2019/03/07	3	116.33	0	0.00	115.00	3	2,842	0.11%
2019/03/06	2	120.00	0	0.00	120.50	2	2,940	0.07%
2019/03/04	10.1	120.99	0	0.00	119.00	10.1	3,035	0.33%
2019/02/27	7	118.71	8	114.88	114.00	-1	3,016	-0.03%
2019/02/26	0	0.00	1	126.50	125.00	-1	2,977	-0.03%
2019/02/25	1	128.00	1	130.00	128.50	0	3,001	0.00%
2019/02/22	0	0.00	2	127.50	128.50	-2	3,022	-0.07%
2019/02/21	8	130.44	15	129.70	127.00	-7	3,029	-0.23%
2019/02/20	1	127.00	1	128.50	123.00	0	2,955	0.00%
2019/02/18	0	0.00	1	125.50	124.50	-1	3,032	-0.03%
2019/02/15	1	123.50	0	0.00	122.00	1	3,033	0.03%
2019/02/14	14	125.50	4	127.00	124.50	10	3,036	0.33%
2019/02/13	1	123.00	1	124.50	122.50	0	2,997	0.00%
2019/02/12	2	122.00	15	122.47	124.00	-13	2,975	-0.44%
2019/02/11	1	117.50	4	118.00	116.50	-3	2,933	-0.10%
2019/01/30	0	0.00	1	116.00	116.00	-1	2,938	-0.03%
2019/01/29	13	118.81	2	116.50	116.50	11	2,948	0.37%
2019/01/28	0	0.00	2	116.00	118.50	-2	2,874	-0.07%
2019/01/25	1	107.00	0	0.00	108.00	1	2,921	0.03%
2019/01/24	2	105.75	0	0.00	105.50	2	2,938	0.07%
2019/01/23	2	102.75	3	104.83	106.50	-1	2,995	-0.03%
2019/01/22	2	106.50	0	0.00	104.00	2	3,041	0.07%
2019/01/21	1	108.00	1	109.50	109.50	0	3,091	0.00%
2019/01/18	0	0.00	1	107.50	107.00	-1	3,088	-0.03%
2019/01/15	1	104.00	1	105.00	104.50	0	3,096	0.00%
2019/01/14	2	103.25	1	105.00	102.50	1	3,110	0.03%
2019/01/11	4	105.63	2	106.75	105.50	2	3,106	0.06%
2019/01/10	0	0.00	2	106.75	106.00	-2	3,080	-0.06%
2019/01/09	4	100.88	8	102.56	100.00	-4	3,032	-0.13%
2019/01/08	6	100.15	0	0.00	98.50	6	3,020	0.20%
2019/01/07	6	101.67	4	103.25	102.50	2	3,009	0.07%
2019/01/04	0	0.00	3	95.43	95.60	-3	3,036	-0.10%
2019/01/03	6	94.02	5	93.02	96.20	1	3,010	0.03%
2019/01/02	0	0.00	4	98.60	98.90	-4	3,013	-0.13%
2018/12/28	1	99.90	0	0.00	98.40	1	3,046	0.03%
2018/12/27	3	100.50	0	0.00	100.00	3	3,065	0.10%
2018/12/26	9	99.28	2	98.60	97.50	7	3,051	0.23%
2018/12/25	2	99.75	0	0.00	100.00	2	3,040	0.07%
2018/12/22	3	103.33	3	102.50	101.00	0	3,021	0.00%
2018/12/21	1	100.50	1	101.50	102.00	0	3,006	0.00%
2018/12/20	2	105.25	10	100.60	104.00	-8	2,968	-0.27%
2018/12/19	0	0.00	3	109.83	107.00	-3	2,932	-0.10%
2018/12/18	5	109.20	4	108.75	109.00	1	2,911	0.03%
2018/12/17	5	108.70	2	108.75	107.50	3	2,872	0.10%
2018/12/14	1	107.00	4	107.13	107.50	-3	2,815	-0.11%
2018/12/13	5	119.00	5	118.00	118.00	0	2,745	0.00%
2018/12/12	2	120.00	3	120.00	119.50	-1	2,719	-0.04%
2018/12/11	4	118.38	3	113.17	117.50	1	2,670	0.04%
2018/12/10	2	118.50	0	0.00	118.50	2	2,597	0.08%
2018/12/06	1	143.50	1	131.50	131.50	0	2,593	0.00%
2018/12/05	4	146.00	3	145.00	145.50	1	2,530	0.04%
2018/12/04	5	161.60	5	160.20	157.00	0	2,478	0.00%
2018/12/03	12	160.29	13	161.00	159.50	-1	2,425	-0.04%
2018/11/30	23	157.46	17	157.94	155.00	6	2,373	0.25%
2018/11/29	5	160.50	9	156.78	161.50	-4	2,337	-0.17%
2018/11/28	2	146.75	1	149.00	147.00	1	2,284	0.04%
2018/11/27	2	147.50	7	143.36	142.50	-5	2,229	-0.22%
2018/11/26	8	143.38	1	138.00	144.00	7	2,191	0.32%
2018/11/23	0	0.00	7	141.57	137.00	-7	2,183	-0.32%
2018/11/21	3	137.00	3	140.00	142.00	0	2,201	0.00%
2018/11/20	6.2	142.24	7	143.57	142.00	-0.8	2,174	-0.04%
2018/11/19	6	146.25	6	148.08	146.00	0	2,161	0.00%
2018/11/16	13.1	141.34	6	141.75	141.50	7.1	2,160	0.33%
2018/11/15	10	130.10	9	130.00	134.00	1	2,146	0.05%
2018/11/14	2	122.25	2	123.25	122.00	0	2,116	0.00%
2018/11/13	7.1	117.20	7	113.36	121.00	0.1	2,105	0.00%
2018/11/12	11	119.41	13	124.27	120.00	-2	2,098	-0.10%
2018/11/09	12	124.63	13	121.88	126.00	-1	2,085	-0.05%
2018/11/08	9	121.83	10	126.30	121.50	-1	2,090	-0.05%
2018/11/07	8.1	120.99	8	121.81	126.00	0.1	2,100	0.00%
2018/11/06	5	130.40	5	129.90	122.00	0	2,056	0.00%
2018/11/05	3	127.50	1	135.50	135.50	2	2,018	0.10%
2018/11/02	6	133.33	4	129.75	128.00	2	2,006	0.10%
2018/11/01	0	0.00	11	127.05	128.50	-11	1,916	-0.57%
2018/10/31	3.1	116.23	7	118.86	117.00	-3.9	1,891	-0.21%
2018/10/30	60	113.66	3	110.83	110.00	57	1,863	3.06%
2018/10/29	10	118.05	58	115.54	120.00	-48	1,813	-2.65%
2018/10/26	1	141.50	1.2	129.58	127.50	-0.2	1,754	-0.01%
2018/10/25	4	142.38	0	0.00	141.50	4	1,748	0.23%
2018/10/24	0	0.00	1	152.00	157.00	-1	1,736	-0.06%
2018/10/23	0	0.00	1	162.00	152.00	-1	1,729	-0.06%
2018/10/22	1	151.50	1	159.50	162.50	0	1,746	0.00%
2018/10/18	0	0.00	1	145.50	145.50	-1	1,743	-0.06%
2018/10/17	0	0.00	1	148.00	148.00	-1	1,747	-0.06%
2018/10/16	3	142.33	3	145.00	143.00	0	1,748	0.00%
2018/10/15	6	150.08	3	145.00	140.00	3	1,756	0.17%
2018/10/12	7.1	144.32	7	148.43	152.00	0.1	1,747	0.01%
2018/10/11	1	147.00	0	0.00	146.50	1	1,688	0.06%
2018/10/09	7	164.36	2	162.50	162.50	5	1,701	0.29%
2018/10/08	1	181.00	2	182.50	180.50	-1	1,640	-0.06%
2018/10/05	1	200.50	3	201.50	200.50	-2	1,634	-0.12%
2018/10/04	1	225.00	0	0.00	222.50	1	1,615	0.06%
2018/10/03	3	226.00	1	233.00	228.00	2	1,614	0.12%
2018/10/02	2	236.00	0	0.00	236.00	2	1,608	0.12%
2018/10/01	0	0.00	3	240.00	239.00	-3	1,606	-0.19%
2018/09/28	3	230.00	0	0.00	230.00	3	1,606	0.19%
2018/09/25	0	0.00	0.1	234.00	233.00	-0.1	1,667	-0.01%
2018/09/20	2	229.75	2	228.25	231.00	0	1,670	0.00%
2018/09/19	1	238.00	2	237.00	236.50	-1	1,655	-0.06%
2018/09/18	1	238.50	1	235.50	238.00	0	1,667	0.00%
2018/09/14	3	246.83	1	246.00	251.50	2	1,663	0.12%
2018/09/13	5.1	245.30	7	234.29	235.00	-1.9	1,659	-0.11%
2018/09/12	1	255.00	3	246.33	245.50	-2	1,640	-0.12%
2018/09/10	3	261.00	1	262.00	253.00	2	1,659	0.12%
2018/09/07	2	280.25	3	272.50	270.00	-1	1,655	-0.06%
2018/09/06	2	285.50	0	0.00	280.00	2	1,678	0.12%
2018/09/05	3	290.83	3	293.33	291.00	0	1,673	0.00%
2018/09/04	5	277.10	4	284.00	286.00	1	1,641	0.06%
2018/09/03	1	268.00	4	264.38	263.50	-3	1,617	-0.19%
2018/08/31	2	276.00	2	278.00	275.00	0	1,641	0.00%
2018/08/30	0	0.00	0.3	271.00	271.50	-0.3	1,726	-0.02%
2018/08/29	2	277.25	0	0.00	272.50	2	1,836	0.11%
2018/08/28	8	279.00	19	274.47	274.00	-11	1,909	-0.58%
2018/08/27	12	263.67	0	0.00	263.00	12	1,852	0.65%
2018/08/24	0.1	260.00	2	256.25	261.50	-1.9	1,842	-0.10%
2018/08/23	2	259.00	0	0.00	256.00	2	1,834	0.11%
2018/08/22	1	240.50	3	252.50	258.50	-2	1,793	-0.11%
2018/08/20	0	0.00	1	229.00	229.00	-1	1,732	-0.06%
2018/08/17	0	0.00	1	232.00	229.50	-1	1,779	-0.06%
2018/08/16	1	221.50	1	227.50	227.00	0	1,797	0.00%
2018/08/15	9	228.56	7	230.21	227.00	2	1,838	0.11%
2018/08/14	1	228.00	1	223.00	228.00	0	1,905	0.00%
2018/08/13	2	249.50	0	0.00	245.50	2	1,874	0.11%
2018/08/10	1	267.00	1	274.50	266.00	0	1,864	0.00%
2018/08/09	1	275.00	4	275.38	274.50	-3	1,887	-0.16%
2018/08/08	1.5	286.00	0	0.00	285.00	1.5	1,867	0.08%
2018/08/02	1	279.00	0	0.00	277.00	1	1,893	0.05%
2018/07/31	0	0.00	1	271.00	277.50	-1	1,904	-0.05%
2018/07/30	6	275.50	6	275.42	268.50	0	1,935	0.00%
2018/07/27	1	265.00	0	0.00	275.00	1	1,926	0.05%
2018/07/26	1	295.00	3	296.00	296.00	-2	1,908	-0.10%
2018/07/25	1	292.00	0	0.00	290.00	1	1,912	0.05%
2018/07/23	3	303.00	0	0.00	300.50	3	1,916	0.16%
2018/07/20	5	305.60	2	308.50	309.00	3	1,912	0.16%
2018/07/18	2	308.50	2	306.00	301.00	0	1,961	0.00%
2018/07/13	0	0.00	1	317.00	315.00	-1	1,961	-0.05%
2018/07/10	2	297.00	1	294.00	293.50	1	2,013	0.05%
2018/07/05	1	278.00	5	278.00	278.00	-4	2,074	-0.19%
2018/07/03	6	300.67	2	303.25	300.00	4	2,080	0.19%
2018/07/02	2	301.00	0	0.00	292.50	2	2,063	0.10%
2018/06/29	1	292.50	0	0.00	293.00	1	2,070	0.05%
2018/06/27	1	297.00	0.1	293.00	291.50	1	2,083	0.05%
2018/06/26	0	0.00	1	281.00	290.00	-1	2,100	-0.05%
2018/06/25	2	296.50	1	297.50	290.00	1	2,203	0.05%
2018/06/22	1	301.50	0	0.00	303.50	1	2,255	0.04%
2018/06/21	5	313.60	2	307.25	305.50	3	2,274	0.13%
2018/06/14	1	351.00	1	356.00	346.00	0	2,361	0.00%
2018/06/13	0	0.00	2	342.00	336.00	-2	2,350	-0.09%
2018/06/12	1	353.50	0	0.00	342.00	1	2,440	0.04%
2018/06/11	1	348.00	1	355.00	356.00	0	2,508	0.00%
2018/06/08	3	350.33	3	356.67	342.50	0	2,630	0.00%
2018/06/07	3	352.83	4	347.50	345.00	-1	2,737	-0.04%
2018/06/06	1	334.50	447	342.43	332.00	-446	2,719	-16.40%	大賣/鉅額交易
2018/06/05	448	329.99	3	319.50	330.00	445	2,665	16.69%	大買/鉅額交易
2018/06/04	1.1	300.64	0	0.00	300.00	1.1	2,611	0.04%
2018/05/31	2	286.75	0	0.00	296.00	2	2,663	0.08%
2018/05/29	0	0.00	2	296.50	298.50	-2	2,711	-0.07%
2018/05/28	1	305.00	0	0.00	298.50	1	2,733	0.04%
2018/05/25	0	0.00	1	312.00	306.00	-1	2,805	-0.04%
2018/05/24	1.1	309.71	0	0.00	304.00	1.1	2,811	0.04%
2018/05/23	0	0.00	2	305.50	301.00	-2	2,804	-0.07%
2018/05/22	3	298.17	6	300.83	305.00	-3	2,797	-0.11%
2018/05/18	18	256.08	18	256.08	257.00	0	2,742	0.00%
2018/05/17	1	263.00	1	257.00	256.00	0	2,764	0.00%
2018/05/15	0	0.00	1	284.00	272.50	-1	2,803	-0.04%
2018/05/14	1	277.00	1	278.00	283.00	0	2,855	0.00%
2018/05/11	1	271.00	3	267.83	274.00	-2	2,875	-0.07%
2018/05/10	15	271.50	15	262.13	264.00	0	3,018	0.00%
2018/05/09	2	273.00	1	269.50	268.00	1	3,116	0.03%
2018/05/08	0	0.00	2	278.00	272.50	-2	3,135	-0.06%
2018/05/07	2	282.50	3	283.00	280.00	-1	3,210	-0.03%
2018/05/03	1	265.50	0	0.00	265.50	1	3,238	0.03%
2018/05/02	1	272.50	1	266.50	270.00	0	3,249	0.00%
2018/04/30	5	256.50	5	260.00	260.50	0	3,276	0.00%
2018/04/27	1	253.50	0	0.00	256.50	1	3,298	0.03%
2018/04/26	0	0.00	1	250.50	256.00	-1	3,343	-0.03%
2018/04/25	3	248.83	1	248.00	258.00	2	3,377	0.06%
2018/04/24	7	259.21	4	255.13	258.00	3	3,393	0.09%
2018/04/23	6	286.42	5	284.80	280.00	1	3,456	0.03%
2018/04/20	1	286.00	1	280.50	290.00	0	3,516	0.00%
2018/04/19	2	285.00	1	287.00	285.50	1	3,556	0.03%
2018/04/18	2	289.25	1	291.00	290.50	1	3,598	0.03%
2018/04/17	2	301.00	1	312.00	299.00	1	3,724	0.03%
2018/04/16	3	302.67	2	305.25	302.00	1	3,773	0.03%
2018/04/13	0	0.00	1	295.00	295.50	-1	3,812	-0.03%
2018/04/12	1	291.00	1	293.00	288.50	0	3,904	0.00%
2018/04/10	0	0.00	1	278.00	276.50	-1	4,062	-0.02%
2018/04/03	9	282.22	7	283.86	285.00	2	4,329	0.05%
2018/04/02	5	289.90	5	302.50	291.00	0	4,411	0.00%
2018/03/30	5	300.90	5	306.20	303.00	0	4,528	0.00%
2018/03/29	10	301.35	13	306.46	300.00	-3	4,555	-0.07%
2018/03/28	12	318.29	8	322.31	304.50	4	4,568	0.09%
2018/03/27	1	322.50	1	326.00	314.00	0	4,534	0.00%
2018/03/26	7	307.93	11	309.00	308.00	-4	4,567	-0.09%
2018/03/23	2	300.50	3	300.33	302.00	-1	4,704	-0.02%
2018/03/22	11	310.50	13	314.31	305.00	-2	4,787	-0.04%
2018/03/21	2	304.00	2	301.00	296.00	0	4,767	0.00%
2018/03/20	9	297.56	7	303.36	298.50	2	4,839	0.04%
2018/03/19	1	317.00	1	315.50	312.00	0	4,894	0.00%
2018/03/16	5	320.00	6	317.67	317.00	-1	5,081	-0.02%
2018/03/15	21	306.12	21	310.02	307.00	0	5,057	0.00%
2018/03/14	6	303.08	5	313.80	301.50	1	5,020	0.02%
2018/03/13	7	302.64	7	299.57	307.00	0	4,948	0.00%
2018/03/12	5	268.00	17	267.24	279.50	-12	4,880	-0.25%
2018/03/09	7	252.00	7	257.21	254.50	0	4,932	0.00%
2018/03/08	6	248.08	6	249.42	247.00	0	4,972	0.00%
2018/03/07	8	259.00	7	252.29	248.00	1	5,036	0.02%
2018/03/06	1	263.00	0	0.00	261.00	1	5,076	0.02%
2018/03/05	6	269.50	6	272.33	265.50	0	5,119	0.00%
2018/03/02	9	272.33	9	271.00	275.50	0	5,135	0.00%
2018/03/01	3	264.83	3	267.17	270.00	0	5,159	0.00%
2018/02/27	14	275.89	11	276.86	261.50	3	5,156	0.06%
2018/02/26	1	259.50	6	266.83	278.00	-5	5,098	-0.10%
2018/02/23	8	252.69	6	253.50	253.00	2	5,091	0.04%
2018/02/22	9	247.06	9	253.94	247.00	0	5,097	0.00%
2018/02/21	3	246.67	3	245.83	243.00	0	5,077	0.00%
2018/02/12	11	246.86	7	256.57	242.00	4	5,092	0.08%
2018/02/09	4	250.38	4	245.88	257.00	0	5,139	0.00%
2018/02/08	6	260.50	6	279.83	260.50	0	5,197	0.00%
2018/02/07	11	278.68	14	285.46	274.50	-3	5,208	-0.06%
2018/02/06	11	267.41	10	286.30	275.00	1	5,202	0.02%
2018/02/05	9	293.22	9	289.50	295.00	0	5,132	0.00%
2018/02/02	11	309.14	9	329.83	300.50	2	5,086	0.04%
2018/02/01	1	306.00	1	308.50	315.50	0	4,932	0.00%
2018/01/31	13	288.38	20	288.28	287.00	-7	4,835	-0.14%
2018/01/30	14	288.96	13	288.00	286.50	1	4,806	0.02%
2018/01/29	7	277.79	8	278.50	278.50	-1	4,719	-0.02%
2018/01/26	2	276.25	2	278.25	273.00	0	4,695	0.00%
2018/01/25	4	272.13	2	271.50	270.00	2	4,648	0.04%
2018/01/24	6	273.17	5	269.80	271.50	1	4,630	0.02%
2018/01/23	6	273.42	5	277.90	268.50	1	4,592	0.02%
2018/01/22	8	274.56	8	275.31	279.00	0	4,655	0.00%
2018/01/19	4	277.63	3	278.83	272.50	1	4,629	0.02%
2018/01/18	7	272.14	11	274.18	275.00	-4	4,656	-0.09%
2018/01/17	4	280.13	8	280.63	271.00	-4	4,680	-0.09%
2018/01/16	5	272.80	0	0.00	270.00	5	4,685	0.11%
2018/01/15	3	274.33	2	274.25	275.00	1	4,683	0.02%
2018/01/12	3	279.17	2	271.75	269.50	1	4,680	0.02%
2018/01/11	4	279.13	7	278.57	283.00	-3	4,664	-0.06%
2018/01/10	5	295.70	2	286.00	270.00	3	4,533	0.07%
2018/01/09	4	305.88	4	305.00	300.00	0	4,500	0.00%
2018/01/08	11	303.95	19	309.87	305.00	-8	4,468	-0.18%
2018/01/05	10	311.25	4	309.88	303.00	6	4,393	0.14%
2018/01/04	7	319.71	13	320.92	315.00	-6	4,279	-0.14%
2018/01/03	11	324.59	8	321.69	313.00	3	4,204	0.07%
2018/01/02	9	328.78	0	0.00	320.00	9	4,023	0.22%