康控-KY (4943)-永豐金-松山券商分點個股進出

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
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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/03/05	0	0.00	5	20.25	20.25	-5	30	-16.20%
2024/03/04	0	0.00	0.4	18.45	18.45	-0.4	28	-1.42%
2023/11/24	0	0.00	1	13.55	13.50	-1	27	-3.67%
2023/11/21	0	13.40	1	13.60	13.60	-1	27	-3.63%
2023/10/24	0	15.30	0	0.00	13.95	0	27	0.00%
2023/10/16	0	0.00	9	14.53	14.45	-9	29	-30.20%
2023/10/13	2	14.70	1	14.75	14.65	1	29	3.36%
2023/10/06	6	14.47	7	14.76	14.75	-1	30	-3.23%
2023/10/04	3	15.30	3	15.40	15.15	0	31	0.00%
2023/10/03	3	15.13	1	15.20	15.20	2	31	6.36%
2023/09/28	2	14.88	0	0.00	15.00	2	32	6.21%
2023/09/27	1	14.70	0	0.00	14.75	1	32	3.10%
2023/09/21	1	15.30	0	0.00	15.30	1	32	3.05%
2023/09/20	3	16.05	0	0.00	15.95	3	32	9.29%
2023/09/11	0	0.00	1	16.45	15.50	-1	29	-3.39%
2023/09/08	0	0.00	6	15.90	15.90	-6	30	-19.96%
2023/09/06	1	15.50	1	15.50	15.30	0	29	0.00%
2023/08/31	9	15.50	0	0.00	15.50	9	29	30.70%
2023/08/21	0	14.80	0	0.00	14.10	0	29	0.00%
2023/07/11	0	14.85	0	0.00	14.85	0	75	0.00%
2023/06/02	0	0.00	17	15.82	15.95	-17	120	-14.13%
2023/06/01	0	0.00	9	15.57	15.65	-9	120	-7.50%
2023/05/29	2	14.50	6	14.50	14.50	-4	126	-3.16%
2023/05/26	2	14.40	0	0.00	14.40	2	129	1.55%
2023/05/25	3	14.30	23	14.30	14.35	-20	132	-15.15%
2023/05/24	1	14.25	1	14.25	14.30	0	132	0.00%
2023/05/22	7	13.69	10	13.96	13.80	-3	137	-2.19%
2023/05/19	28	14.47	0	0.00	14.30	28	139	20.06%
2023/05/18	5	15.30	0	0.00	15.25	5	140	3.55%
2023/05/17	5	15.10	9	15.70	15.50	-4	141	-2.82%
2023/05/16	1	15.05	0	0.00	15.05	1	141	0.71%
2023/05/15	1	13.70	0	0.00	13.70	1	143	0.70%
2023/05/11	1	13.60	0	0.00	13.60	1	149	0.67%
2023/05/10	4	13.60	0	0.00	13.60	4	152	2.62%
2023/05/08	7	13.30	0	0.00	13.35	7	164	4.26%
2023/05/04	2	15.10	0	0.00	15.10	2	178	1.12%
2023/04/28	4	15.20	0	0.00	15.20	4	205	1.95%
2023/04/27	4.5	15.28	0	0.00	15.10	4.5	220	2.04%
2023/04/25	2	15.10	0.4	15.10	15.10	1.6	225	0.70%
2023/04/24	0	16.75	0	0.00	16.75	0	228	0.00%
2023/04/12	0	0.00	0	10.20	10.30	0	242	0.00%
2023/04/11	0	0.00	10	10.20	10.30	-10	253	-3.94%
2023/04/10	8	9.13	0	0.00	9.40	8	251	3.18%
2023/04/07	8	10.19	0	0.00	9.90	8	252	3.16%
2023/04/06	4	11.00	0	0.00	11.00	4	253	1.58%
2023/03/30	5	11.85	0	0.00	11.80	5	277	1.80%
2023/03/15	0	0.00	1	14.45	14.00	-1	276	-0.36%
2023/03/13	3	13.60	0	0.00	14.20	3	279	1.07%
2023/03/09	3	12.90	0	0.00	12.80	3	278	1.08%
2023/02/23	0	13.80	0	0.00	13.30	0	386	0.00%
2023/02/22	0	13.40	0	0.00	13.20	0	385	0.00%
2023/02/21	0	13.30	0	0.00	13.00	0	384	0.00%
2023/02/20	0	13.80	0	0.00	13.10	0	388	0.00%
2023/02/14	2	14.15	0	0.00	14.10	2	405	0.49%
2023/02/10	2	14.60	0	0.00	14.60	2	421	0.47%
2023/02/08	3	14.50	0	0.00	14.40	3	431	0.70%
2023/01/30	1	13.75	0	0.00	13.80	1	432	0.23%
2023/01/11	0	0.00	40	13.81	14.85	-40	456	-8.76%
2022/12/30	0	0.00	0.4	13.75	13.95	-0.4	436	-0.09%
2022/12/29	0	0.00	1.6	13.14	12.70	-1.6	426	-0.37%
2022/12/28	0	0.00	5.1	11.90	12.00	-5.1	419	-1.22%
2022/12/27	0	0.00	0.1	11.50	11.45	-0.1	415	-0.02%
2022/12/26	38	11.00	4.3	11.00	11.00	33.7	411	8.19%
2022/12/23	0	0.00	1.1	10.18	10.60	-1.1	402	-0.27%
2022/12/22	0	0.00	1	9.71	9.71	-1	380	-0.26%
2022/12/15	0	0.00	0	7.60	7.02	0	399	0.00%
2022/12/14	0.1	7.00	0	0.00	7.00	0.1	400	0.03%
2022/12/13	0	0.00	0	7.60	7.07	0	400	0.00%
2022/12/09	5	6.99	0	7.72	6.99	5	403	1.24%
2022/12/08	0.1	7.03	0	0.00	7.15	0.1	404	0.02%
2022/12/02	0	0.00	0.2	7.80	7.77	-0.2	403	-0.05%
2022/12/01	0.4	6.99	0	0.00	7.15	0.4	400	0.10%
2022/11/30	0	0.00	0.1	7.50	7.20	-0.1	398	-0.03%
2022/11/29	0	0.00	1.1	7.89	7.85	-1.1	394	-0.28%
2022/11/28	0	0.00	1	7.20	7.41	-1	377	-0.27%
2022/11/25	1	6.23	1.2	6.62	6.74	-0.2	372	-0.05%
2022/11/24	1	6.08	0	0.00	6.13	1	362	0.28%
2022/11/23	4	6.18	0.1	6.83	6.16	3.9	354	1.10%
2022/11/21	0	0.00	0.3	7.59	7.59	-0.3	327	-0.09%
2022/11/18	0	0.00	0	8.43	8.43	0	333	-0.01%
2022/11/15	0	0.00	1	11.55	11.55	-1	373	-0.27%
2022/11/10	0	0.00	0	12.00	11.70	0	364	-0.01%
2022/11/03	1	10.45	0	0.00	10.50	1	334	0.30%
2022/11/01	0.2	9.97	0	0.00	10.00	0.2	329	0.06%
2022/10/31	0	0.00	1.2	10.01	9.97	-1.2	331	-0.35%
2022/10/26	0.5	9.96	0.5	10.50	9.87	0	335	0.00%
2022/10/25	1	10.30	0	0.00	9.99	1	334	0.30%
2022/10/21	1.1	10.95	0	0.00	10.95	1.1	314	0.33%
2022/10/12	0.1	10.85	0	0.00	10.65	0.1	289	0.03%
2022/09/29	0	12.00	0	0.00	12.05	0	300	0.01%
2022/09/26	0.2	13.50	0	0.00	12.65	0.2	294	0.07%
2022/09/21	0.2	14.80	0	0.00	14.80	0.2	290	0.05%
2022/09/15	0	0.00	2.3	15.15	15.20	-2.3	295	-0.78%
2022/09/13	0.1	15.30	0.3	15.35	15.35	-0.2	296	-0.07%
2022/09/02	3	15.55	0	0.00	15.00	3	307	0.97%
2022/08/26	1.2	15.09	0	0.00	15.70	1.2	300	0.38%
2022/08/25	4	15.07	0	0.00	15.00	4	303	1.33%
2022/08/23	0	0.00	13	14.90	14.80	-13	332	-3.91%
2022/08/22	2	15.20	0	0.00	15.25	2	334	0.60%
2022/08/17	1	16.55	0	0.00	16.35	1	304	0.33%
2022/08/15	0.1	16.80	0	0.00	16.70	0.1	303	0.03%
2022/08/08	1	16.00	0	0.00	16.20	1	314	0.32%
2022/08/02	1	16.70	0	0.00	16.30	1	331	0.30%
2022/07/28	2	17.20	0	0.00	17.00	2	335	0.60%
2022/07/21	1	17.95	0	0.00	18.05	1	340	0.29%
2022/07/20	0	17.45	0	0.00	17.15	0	334	0.00%
2022/07/18	2	17.25	0	0.00	17.15	2	336	0.59%
2022/07/12	0	17.13	0	0.00	16.60	0	344	0.00%
2022/07/11	1	17.25	4	17.55	17.40	-3	344	-0.87%
2022/07/08	4	18.50	0	0.00	18.50	4	337	1.18%
2022/07/07	0	16.84	0	0.00	16.85	0	326	0.00%
2022/07/06	0	17.20	0	0.00	16.55	0	329	0.00%
2022/07/04	1	17.50	0	0.00	17.40	1	332	0.30%
2022/07/01	2	18.33	0	0.00	18.00	2	338	0.59%
2022/06/30	3	18.40	0	0.00	18.25	3	345	0.87%
2022/06/27	2	19.00	0	0.00	19.20	2	384	0.52%
2022/06/24	0	19.00	0	0.00	18.60	0	386	0.01%
2022/06/21	0	0.00	1	18.30	18.70	-1	401	-0.25%
2022/06/20	0	0.00	2	18.60	18.20	-2	402	-0.50%
2022/06/17	2.1	18.83	1	18.85	19.10	1.1	402	0.27%
2022/06/16	2	19.90	0	0.00	19.10	2	416	0.48%
2022/06/02	0	20.70	0	0.00	20.70	0	459	0.01%
2022/05/31	0	0.00	1	22.86	23.75	-1	434	-0.23%
2022/05/30	1	22.20	0	0.00	22.30	1	420	0.24%
2022/05/23	0	20.50	0	0.00	20.30	0	427	0.00%
2022/05/19	2	18.65	0	0.00	19.45	2	434	0.46%
2022/05/12	0.1	18.80	0	0.00	18.70	0.1	496	0.02%
2022/05/11	0.1	19.20	0	0.00	19.50	0.1	507	0.02%
2022/05/10	0	0.00	20	20.50	20.50	-20	555	-3.60%
2022/05/09	0.2	20.15	0	0.00	20.05	0.2	592	0.03%
2022/05/06	0.2	20.50	0	0.00	21.00	0.2	618	0.03%
2022/05/04	0	21.70	0	0.00	21.20	0	631	0.00%
2022/04/28	0.1	22.85	0	0.00	22.70	0.1	648	0.02%
2022/04/27	0.3	22.78	0.4	23.50	22.70	-0.1	656	-0.01%
2022/04/25	0.1	24.85	0	0.00	24.05	0.1	663	0.01%
2022/04/14	0	24.95	0	0.00	24.70	0	713	0.00%
2022/04/13	0	25.10	0	0.00	25.05	0	722	0.00%
2022/04/07	0	0.00	10	26.96	25.90	-10	746	-1.34%
2022/04/06	0	25.95	0	0.00	27.00	0	751	0.00%
2022/04/01	0	26.00	0	0.00	25.80	0	745	0.00%
2022/03/31	10.1	25.95	0	0.00	26.35	10.1	741	1.36%
2022/03/30	0	24.80	0	0.00	25.00	0	725	0.00%
2022/03/29	0	24.52	0	0.00	24.25	0	723	0.01%
2022/03/28	0	24.27	0	0.00	24.55	0	722	0.00%
2022/03/24	0	25.70	0	0.00	25.70	0	717	0.00%
2022/03/22	0	25.25	0	0.00	25.35	0	720	0.00%
2022/03/21	0	25.25	0	0.00	25.20	0	724	0.00%
2022/03/18	0	25.35	0	0.00	25.20	0	723	0.00%
2022/03/15	0	25.25	0	0.00	25.05	0	699	0.00%
2022/03/09	0	0.00	1	25.80	25.95	-1	731	-0.14%
2022/03/08	0.1	26.10	2.1	25.98	25.55	-2	741	-0.27%
2022/03/07	0	0.00	0.2	26.40	26.65	-0.2	765	-0.03%
2022/03/04	0	0.00	1	28.20	28.20	-1	803	-0.12%
2022/03/03	1.2	29.11	0	0.00	28.40	1.2	813	0.15%
2022/03/02	0	0.00	0.2	31.00	28.95	-0.2	831	-0.02%
2022/03/01	0.3	28.50	0	0.00	28.95	0.3	898	0.03%
2022/02/25	0	28.00	0.3	30.45	27.70	-0.3	909	-0.03%
2022/02/24	0.1	28.70	0	0.00	27.70	0.1	1,027	0.01%
2022/02/22	0.2	29.00	0	29.30	29.10	0.1	1,028	0.01%
2022/02/21	1	29.70	1	29.30	29.40	0	1,026	0.00%
2022/02/18	0.2	30.30	0	0.00	30.20	0.2	1,023	0.02%
2022/02/17	1	30.75	1.2	30.80	30.35	-0.2	1,026	-0.02%
2022/02/16	0	0.00	1	31.45	30.75	-1	1,041	-0.10%
2022/02/15	1	30.40	1	29.85	29.85	0	1,051	0.00%
2022/02/14	1	30.60	1	31.40	30.60	0	1,048	0.00%
2022/02/11	0	0.00	2	29.68	29.50	-2	1,030	-0.19%
2022/02/10	3	31.13	49.1	31.51	30.15	-46.1	1,016	-4.53%
2022/02/09	52	31.21	7	30.88	31.45	45	962	4.67%
2022/02/08	0	0.00	0	28.30	28.60	0	919	0.00%
2022/02/07	27	27.55	32	27.54	27.55	-5	892	-0.56%
2022/01/26	0	25.70	0	0.00	25.05	0	891	0.00%
2022/01/24	1	26.70	1	26.65	26.80	0	909	0.00%
2022/01/14	0	28.40	0	0.00	28.35	0	869	0.00%
2022/01/13	2	29.20	1	29.15	29.05	1	859	0.12%
2022/01/12	2	29.85	2	29.88	29.90	0	850	0.00%
2022/01/11	1	30.65	2	31.03	30.05	-1	853	-0.12%
2022/01/10	2	31.28	1	31.15	31.00	1	846	0.12%
2022/01/07	1	31.65	3	31.63	31.90	-2	844	-0.24%
2022/01/06	1	31.50	1	31.55	31.50	0	835	0.00%
2022/01/05	1	32.75	1	32.20	32.15	0	830	0.00%
2022/01/04	2	33.55	2	33.08	33.05	0	822	0.00%
2022/01/03	1	33.40	2	34.23	34.15	-1	813	-0.12%
2021/12/30	0	0.00	0	33.30	33.60	0	814	0.00%
2021/12/27	0	33.35	0	0.00	33.00	0	806	0.00%
2021/12/23	0	0.00	1	33.30	33.15	-1	811	-0.12%
2021/12/22	1	33.25	1	33.20	33.00	0	814	0.00%
2021/12/21	1	33.26	1	33.85	33.20	0	817	0.00%
2021/12/20	1	33.55	1.1	33.48	33.20	-0.1	814	-0.01%
2021/12/17	1	33.05	4	33.64	34.15	-3	820	-0.37%
2021/12/16	1	33.05	1	33.35	33.55	0	817	0.00%
2021/12/15	1	32.80	1	33.45	33.60	0	813	0.00%
2021/12/14	0	32.75	4	32.35	32.35	-4	807	-0.49%
2021/12/13	1	34.55	1	34.45	34.35	0	794	0.00%
2021/12/10	0	0.00	0	35.40	35.65	0	788	0.00%
2021/12/09	1	35.80	1	35.30	34.20	0	781	0.00%
2021/12/08	0	0.00	1.2	34.70	34.70	-1.2	777	-0.15%
2021/12/07	1	33.85	1	34.15	34.15	0	777	0.00%
2021/12/06	3.1	35.06	1	37.05	35.50	2.1	767	0.27%
2021/12/01	20.2	39.14	2.2	40.02	39.05	18	738	2.44%
2021/11/30	0	0.00	6.2	38.74	38.80	-6.2	709	-0.87%
2021/11/29	1.2	35.66	1.2	35.15	35.30	0	668	0.00%
2021/11/26	1.3	33.21	0.3	34.50	34.10	1	664	0.15%
2021/11/25	7.4	37.89	5.6	37.73	36.00	1.8	649	0.28%
2021/11/24	0	0.00	0.1	36.60	36.60	-0.1	587	-0.01%
2021/11/23	0.7	28.60	3.1	29.37	33.30	-2.4	575	-0.41%
2021/11/22	0	0.00	1	30.30	30.30	-1	462	-0.22%
2021/11/19	1	33.65	5	33.65	33.65	-4	466	-0.86%
2021/11/16	1	46.10	0	0.00	46.10	1	464	0.22%
2021/11/15	13	51.00	13	51.20	51.20	0	464	0.00%
2021/11/12	24	50.98	1	51.40	50.80	23	450	5.11%
2021/11/11	1	54.00	1.3	53.13	53.10	-0.3	415	-0.07%
2021/11/10	1	55.00	1	54.10	54.10	0	415	0.00%
2021/11/09	2	55.90	1	55.30	55.30	1	415	0.24%
2021/11/08	1	55.90	11	55.55	55.50	-10	418	-2.39%
2021/11/05	1	56.10	5	55.92	55.70	-4	425	-0.94%
2021/11/04	1	58.10	7	57.70	56.40	-6	439	-1.36%
2021/11/03	3	58.53	23	57.80	57.50	-20	447	-4.47%
2021/11/02	3	61.17	3.2	62.05	58.20	-0.2	445	-0.05%
2021/11/01	4	61.30	23	62.16	62.20	-19	426	-4.45%
2021/10/28	10	56.68	0	0.00	56.90	10	414	2.41%
2021/10/26	10.2	56.19	0	0.00	55.80	10.2	429	2.37%
2021/10/22	1	55.40	1	54.40	54.50	0	452	0.00%
2021/10/19	0	0.00	1	56.70	56.80	-1	496	-0.20%
2021/10/18	1	54.60	2	55.40	54.80	-1	496	-0.20%
2021/10/13	1	52.70	1	51.90	51.90	0	534	0.00%
2021/10/12	1	52.40	1.1	52.22	52.70	-0.1	552	-0.02%
2021/10/08	1	55.10	2	53.95	53.90	-1	590	-0.17%
2021/10/07	1	53.24	9.8	53.25	55.10	-8.7	647	-1.35%
2021/10/06	1	53.30	1	51.60	51.60	0	662	0.00%
2021/10/05	2	51.80	2	52.90	54.50	0	677	0.00%
2021/10/04	0	0.00	2	54.35	53.70	-2	702	-0.28%
2021/09/30	2	57.55	1	58.10	59.00	1	789	0.13%
2021/09/29	3	59.17	1	58.50	58.50	2	783	0.26%
2021/09/28	8	60.54	0	0.00	60.50	8	784	1.02%
2021/09/27	2	62.50	5	62.00	61.60	-3	784	-0.38%
2021/09/23	2	60.70	2	61.50	61.50	0	801	0.00%
2021/09/17	1	61.10	0	0.00	61.50	1	827	0.12%
2021/09/15	1	62.20	0	0.00	61.50	1	872	0.11%
2021/09/13	1	64.10	0	0.00	62.90	1	942	0.11%
2021/09/10	1	65.10	3	64.53	64.60	-2	974	-0.21%
2021/09/09	1	61.00	0	0.00	61.90	1	989	0.10%
2021/09/08	0	0.00	1	61.40	61.40	-1	1,002	-0.10%
2021/09/07	2	63.05	0	0.00	62.70	2	1,119	0.18%
2021/09/06	0	0.00	1	63.60	63.60	-1	1,131	-0.09%
2021/09/03	0	0.00	10	65.00	64.80	-10	1,158	-0.86%
2021/09/02	1	66.50	1.1	65.07	64.50	-0.1	1,174	-0.01%
2021/09/01	1	65.60	1	66.00	66.00	0	1,196	0.00%
2021/08/31	1	63.90	1	64.20	65.40	0	1,222	0.00%
2021/08/30	0	0.00	1	63.10	64.80	-1	1,309	-0.08%
2021/08/27	1.1	63.45	2	63.15	62.90	-0.9	1,366	-0.07%
2021/08/26	2	62.40	0	0.00	61.90	2	1,561	0.13%
2021/08/25	0	0.00	2	63.05	63.60	-2	1,728	-0.12%
2021/08/24	3	61.80	2	61.30	61.10	1	1,732	0.06%
2021/08/23	1	61.50	3	62.10	62.20	-2	1,748	-0.11%
2021/08/20	3	60.83	1	60.80	60.20	2	1,756	0.11%
2021/08/19	2	62.80	1	60.80	60.40	1	1,764	0.06%
2021/08/17	2.1	62.63	2	63.65	61.00	0.1	1,767	0.00%
2021/08/16	3	61.94	3	62.93	63.00	0	1,765	0.00%
2021/08/13	1	63.50	2	63.35	63.00	-1	1,766	-0.06%
2021/08/12	0.1	65.50	0	0.00	65.50	0.1	1,767	0.01%
2021/08/11	2	67.30	2	65.90	65.90	0	1,772	0.00%
2021/08/10	2	67.30	3	66.97	67.20	-1	1,785	-0.05%
2021/08/09	5	70.12	0	0.00	69.00	5	1,788	0.28%
2021/08/06	2	71.75	2	70.80	70.80	0	1,791	0.00%
2021/08/05	0	0.00	1	71.40	71.40	-1	1,805	-0.06%
2021/08/04	1	72.00	1	71.70	71.70	0	1,830	0.00%
2021/08/03	3	72.47	2	71.80	71.80	1	1,849	0.05%
2021/08/02	2	73.50	3	73.07	73.00	-1	1,851	-0.05%
2021/07/30	2	72.45	2	71.05	70.80	0	1,849	0.00%
2021/07/29	5	72.64	4	72.65	72.90	1	1,854	0.05%
2021/07/28	5	72.26	4	71.85	71.80	1	1,862	0.05%
2021/07/27	6	75.60	11	75.27	74.20	-5	1,866	-0.27%
2021/07/26	1	75.20	2	75.45	75.70	-1	1,873	-0.05%
2021/07/23	1	73.10	1	73.00	72.30	0	1,860	0.00%
2021/07/22	3	73.13	1	72.30	72.10	2	1,863	0.11%
2021/07/21	2	72.60	3	72.57	72.00	-1	1,865	-0.05%
2021/07/20	1	73.80	2	73.35	72.60	-1	1,859	-0.05%
2021/07/19	1	76.40	2	75.20	75.10	-1	1,853	-0.05%
2021/07/16	2	77.55	11	77.62	77.20	-9	1,853	-0.49%
2021/07/15	6	78.00	0	0.00	77.80	6	1,842	0.33%
2021/07/14	12	77.44	6	77.32	78.70	6	1,809	0.33%
2021/07/13	32	75.90	4	76.25	75.10	28	1,757	1.59%
2021/07/12	2	74.70	2	75.15	75.00	0	1,737	0.00%
2021/07/09	2	74.75	2	75.60	75.90	0	1,731	0.00%
2021/07/08	5	75.64	30	76.95	75.10	-25	1,745	-1.43%
2021/07/07	6	71.52	4	71.75	71.30	2	1,667	0.12%
2021/07/06	13	72.36	2	72.15	72.10	11	1,672	0.66%
2021/07/05	1	74.50	3	73.97	73.40	-2	1,674	-0.12%
2021/07/02	10	72.11	0	0.00	72.00	10	1,679	0.60%
2021/07/01	4	73.05	3	73.57	72.00	1	1,686	0.06%
2021/06/30	3	73.43	0	0.00	73.00	3	1,680	0.18%
2021/06/29	0	0.00	2	74.20	74.00	-2	1,670	-0.12%
2021/06/28	2	74.15	1	73.10	73.10	1	1,663	0.06%
2021/06/25	1	75.20	0	0.00	74.80	1	1,655	0.06%
2021/06/24	3	75.40	24	75.87	76.00	-21	1,647	-1.28%
2021/06/23	4	71.93	6	74.17	74.40	-2	1,619	-0.12%
2021/06/22	3	72.13	9	70.59	70.70	-6	1,583	-0.38%
2021/06/21	3	74.36	2	76.00	72.20	1	1,555	0.06%
2021/06/18	6	76.42	10	75.90	75.80	-4	1,528	-0.26%
2021/06/17	4	77.38	4	77.85	77.50	0	1,511	0.00%
2021/06/16	29	78.61	11.1	80.62	77.60	17.9	1,506	1.19%
2021/06/15	2	75.70	19	75.90	75.40	-17	1,393	-1.22%
2021/06/11	4.7	77.70	17	77.05	76.50	-12.3	1,386	-0.89%
2021/06/10	3	78.00	3	78.30	78.70	0	1,361	0.00%
2021/06/09	1	77.11	4	77.58	77.50	-3	1,346	-0.22%
2021/06/08	83	78.37	76	78.21	78.50	7	1,328	0.53%
2021/06/07	13	79.40	20	77.39	79.30	-7	1,311	-0.54%
2021/06/04	9	79.70	1	81.90	78.70	8	1,224	0.65%
2021/06/03	45.1	82.59	27	82.14	82.70	18	1,165	1.55%
2021/06/02	6	78.08	13.2	78.69	80.00	-7.2	972	-0.74%
2021/05/31	0	0.00	2	64.20	66.20	-2	798	-0.25%
2021/05/28	8	61.81	2	62.20	60.20	6	789	0.76%
2021/05/27	1	61.50	2	62.15	62.00	-1	794	-0.13%
2021/05/26	2	60.15	1	60.50	60.50	1	793	0.13%
2021/05/25	3	58.60	3.4	58.46	58.40	-0.4	793	-0.05%
2021/05/24	4	56.08	1.1	56.01	56.60	2.9	800	0.36%
2021/05/21	2	55.25	3	55.60	56.50	-1	807	-0.12%
2021/05/20	4	53.83	1	53.40	54.00	3	810	0.37%
2021/05/19	14	53.98	6	53.42	53.20	8	816	0.98%
2021/05/18	2	51.50	8	52.29	52.90	-6	824	-0.73%
2021/05/17	21	49.10	5	49.05	48.10	16	814	1.96%
2021/05/14	14	53.14	12	53.93	53.40	2	803	0.25%
2021/05/13	4	50.64	3	51.13	51.70	1	794	0.13%
2021/05/12	6	54.16	9	54.77	51.70	-3	786	-0.38%
2021/05/11	20	57.42	19	57.04	56.80	1	764	0.13%
2021/05/10	16	60.56	5	61.44	60.20	11	752	1.46%
2021/05/07	2	60.95	1	62.20	62.50	1	755	0.13%
2021/05/06	2	60.00	6	59.68	60.00	-4	767	-0.52%
2021/05/05	0	61.40	1	59.60	58.50	-1	759	-0.13%
2021/05/04	4	61.03	5.3	60.78	61.10	-1.3	755	-0.17%
2021/05/03	2.1	64.40	3	61.40	60.40	-0.9	738	-0.12%
2021/04/29	2	66.50	1	66.70	66.00	1	733	0.14%
2021/04/28	3	66.97	1	66.60	66.60	2	747	0.27%
2021/04/27	3	67.23	2	67.90	67.30	1	758	0.13%
2021/04/26	3	66.73	0	0.00	66.80	3	755	0.40%
2021/04/23	1	67.10	4	67.58	67.20	-3	756	-0.40%
2021/04/22	2.1	70.05	2	67.75	67.50	0.1	756	0.01%
2021/04/21	2	71.70	2	70.10	70.10	0	759	0.00%
2021/04/20	2	71.15	3	72.33	72.60	-1	759	-0.13%
2021/04/19	1	71.80	0	0.00	71.10	1	772	0.13%
2021/04/15	1	69.50	1	71.50	72.50	0	801	0.00%
2021/04/14	3	71.10	2	69.15	69.50	1	801	0.12%
2021/04/13	4	75.35	0	0.00	73.70	4	794	0.50%
2021/04/12	1	76.00	0	0.00	75.50	1	835	0.12%
2021/04/08	1	75.30	1	77.00	77.90	0	833	0.00%
2021/04/07	1	75.90	1	75.60	75.60	0	825	0.00%
2021/03/26	1	77.00	1	77.30	77.30	0	835	0.00%
2021/03/24	1	78.20	1	77.20	77.20	0	839	0.00%
2021/03/22	1	79.30	0	0.00	78.30	1	853	0.12%
2021/03/16	1	82.40	1	82.00	81.90	0	906	0.00%
2021/03/15	1	83.00	0	0.00	82.50	1	947	0.11%
2021/03/12	2	83.40	1	82.60	82.60	1	978	0.10%
2021/03/11	0	0.00	1	82.00	82.60	-1	1,002	-0.10%
2021/03/10	1	81.20	0	0.00	80.00	1	1,008	0.10%
2021/03/08	0	0.00	1	81.00	81.00	-1	1,088	-0.09%
2021/03/05	2	80.90	4	80.83	80.10	-2	1,129	-0.18%
2021/03/04	1	82.90	1	80.90	80.90	0	1,204	0.00%
2021/03/02	2	83.10	0	0.00	80.70	2	1,368	0.15%
2021/02/25	2	82.70	1	81.90	81.90	1	1,612	0.06%
2021/02/24	0	0.00	1	84.60	81.60	-1	1,626	-0.06%
2021/02/23	0	0.00	1	82.30	82.50	-1	1,630	-0.06%
2021/02/22	2	83.90	3	83.33	83.60	-1	1,643	-0.06%
2021/02/18	1	78.60	1	80.70	81.20	0	1,733	0.00%
2021/02/17	2	75.15	2	77.15	77.20	0	1,742	0.00%
2021/02/04	2	76.65	3	76.73	76.40	-1	1,782	-0.06%
2021/01/29	1	78.50	0	0.00	75.30	1	1,906	0.05%
2021/01/28	5	78.00	5	77.40	77.70	0	1,922	0.00%
2021/01/27	1	76.00	1	76.20	76.20	0	1,923	0.00%
2021/01/26	1	75.50	1	75.30	75.10	0	1,948	0.00%
2021/01/25	1	75.20	2.3	75.98	77.20	-1.3	1,959	-0.07%
2021/01/22	1	75.30	1	76.40	76.20	0	2,025	0.00%
2021/01/21	2	74.75	1	74.10	74.00	1	2,044	0.05%
2021/01/20	2	78.25	2	77.00	77.00	0	2,192	0.00%
2021/01/19	1	80.50	4	80.85	80.40	-3	2,286	-0.13%
2021/01/18	1	80.60	1	81.20	80.70	0	2,299	0.00%
2021/01/15	2	81.70	0	0.00	81.10	2	2,352	0.09%
2021/01/14	1	82.60	1	83.30	83.00	0	2,461	0.00%
2021/01/13	2	82.30	3	81.80	81.40	-1	2,538	-0.04%
2021/01/12	1	81.60	0	0.00	80.30	1	2,539	0.04%
2021/01/11	1	84.60	2	82.65	82.70	-1	2,545	-0.04%
2021/01/08	1	88.20	1	85.90	86.00	0	2,531	0.00%
2021/01/07	3	88.67	1	87.50	87.50	2	2,527	0.08%
2021/01/06	2	90.25	1	88.30	88.20	1	2,538	0.04%
2021/01/05	1	91.90	4	92.38	92.30	-3	2,520	-0.12%
2021/01/04	2	87.95	2	88.10	87.50	0	2,483	0.00%
2020/12/31	0	0.00	3	87.47	86.50	-3	2,478	-0.12%
2020/12/29	2	87.25	1	86.10	86.30	1	2,481	0.04%
2020/12/28	3	87.33	2	86.90	86.90	1	2,481	0.04%
2020/12/25	2	87.45	3	87.33	87.50	-1	2,487	-0.04%
2020/12/24	2	86.00	0	0.00	85.60	2	2,496	0.08%
2020/12/23	2	85.25	1	86.40	85.40	1	2,511	0.04%
2020/12/22	2	86.55	1	87.10	85.20	1	2,529	0.04%
2020/12/21	1	85.60	13	85.27	85.40	-12	2,537	-0.47%
2020/12/18	1	88.00	2	87.60	87.20	-1	2,536	-0.04%
2020/12/17	4	87.80	0	0.00	87.60	4	2,541	0.16%
2020/12/16	2	89.10	1	89.10	88.80	1	2,542	0.04%
2020/12/15	1	89.20	1	86.30	86.30	0	2,534	0.00%
2020/12/14	1	88.20	1	87.90	87.90	0	2,528	0.00%
2020/12/11	2	88.90	1	86.90	87.00	1	2,528	0.04%
2020/12/10	3	90.50	4	90.38	89.80	-1	2,511	-0.04%
2020/12/09	4	92.78	28	93.09	91.70	-24	2,504	-0.96%
2020/12/08	5	95.54	4	95.98	94.30	1	2,471	0.04%
2020/12/07	2	94.00	2	94.10	93.50	0	2,471	0.00%
2020/12/04	4	96.33	1	95.50	95.50	3	2,467	0.12%
2020/12/03	2	97.90	1	96.30	96.30	1	2,469	0.04%
2020/12/02	5	98.30	1	97.80	97.80	4	2,457	0.16%
2020/12/01	22	97.51	20	98.43	97.50	2	2,423	0.08%
2020/11/30	8.3	99.73	3	99.73	98.10	5.3	2,393	0.22%
2020/11/27	9	98.03	2	98.75	97.90	7	2,329	0.30%
2020/11/26	2	95.90	3	96.20	95.80	-1	2,241	-0.04%
2020/11/25	2	94.20	0	0.00	93.50	2	2,214	0.09%
2020/11/24	6.4	96.61	5	97.36	95.60	1.4	2,168	0.06%
2020/11/23	1	90.60	2	90.95	91.00	-1	1,990	-0.05%
2020/11/20	2.4	89.37	0	0.00	89.30	2.4	1,985	0.12%
2020/11/19	1	89.70	4	89.68	89.40	-3	1,999	-0.15%
2020/11/18	5	90.88	6	90.67	90.50	-1	2,034	-0.05%
2020/11/17	6	90.78	4	91.28	90.10	2	2,117	0.09%
2020/11/16	3.2	89.64	2.3	90.39	89.30	0.9	2,069	0.04%
2020/11/13	1	87.40	1	88.20	88.00	0	2,059	0.00%
2020/11/12	10	90.24	2	89.55	88.90	8	2,061	0.39%
2020/11/11	2	90.30	88.2	89.37	91.00	-86.2	2,066	-4.17%
2020/11/10	5	90.42	4	89.33	88.20	1	2,021	0.05%
2020/11/09	1	88.70	3.4	89.16	88.60	-2.4	2,007	-0.12%
2020/11/06	4	89.03	0	0.00	89.50	4	2,005	0.20%
2020/11/05	0	0.00	1	87.40	87.20	-1	1,980	-0.05%
2020/11/04	0	0.00	1	88.80	88.60	-1	1,972	-0.05%
2020/11/03	1	88.00	2	87.80	88.00	-1	1,970	-0.05%
2020/11/02	2	86.95	12	87.02	86.30	-10	1,976	-0.51%
2020/10/30	6	89.32	3	91.10	86.60	3	1,991	0.15%
2020/10/29	8	87.41	7	87.50	87.40	1	1,963	0.05%
2020/10/28	11	91.64	13.2	91.33	89.80	-2.2	1,959	-0.11%
2020/10/27	1	92.20	3	90.43	92.60	-2	1,815	-0.11%
2020/10/26	1	85.80	3	85.10	84.20	-2	1,758	-0.11%
2020/10/23	8	88.00	0	0.00	86.40	8	1,761	0.45%
2020/10/22	3	88.83	5	89.44	87.70	-2	1,731	-0.12%
2020/10/21	5	87.38	2	85.55	91.50	3	1,649	0.18%
2020/10/20	1	83.20	1	83.90	83.20	0	1,599	0.00%
2020/10/19	0	0.00	3	85.30	84.50	-3	1,622	-0.18%
2020/10/14	1	82.50	10	82.76	82.40	-9	1,698	-0.53%
2020/10/13	10	77.76	0	0.00	78.70	10	1,753	0.57%
2020/10/12	1	82.20	0.6	79.80	79.80	0.4	1,803	0.02%
2020/10/08	2	83.25	1	82.80	82.70	1	1,849	0.05%
2020/10/07	1	82.90	1	83.90	83.10	0	1,927	0.00%
2020/10/06	1	84.90	7	84.66	83.50	-6	2,088	-0.29%
2020/10/05	7	84.41	1	84.40	84.40	6	2,314	0.26%
2020/09/30	1	83.50	2.6	84.64	84.60	-1.6	2,529	-0.06%
2020/09/29	3	83.70	2	83.05	83.10	1	2,575	0.04%
2020/09/28	0	0.00	1	81.80	81.20	-1	2,655	-0.04%
2020/09/25	0	0.00	2	77.00	77.50	-2	2,675	-0.07%
2020/09/24	6	80.65	0	0.00	81.50	6	2,683	0.22%
2020/09/23	0	0.00	2	85.80	83.70	-2	2,725	-0.07%
2020/09/22	2	84.50	0	0.00	84.40	2	2,810	0.07%
2020/09/21	16	86.31	0	0.00	86.00	16	2,808	0.57%
2020/09/18	0	0.00	1	89.00	88.80	-1	2,815	-0.04%
2020/09/17	1	90.10	15	89.43	89.20	-14	2,832	-0.49%
2020/09/15	3	88.83	3	88.60	88.60	0	2,849	0.00%
2020/09/14	0	0.00	6	86.80	87.90	-6	2,854	-0.21%
2020/09/11	15	84.64	0	0.00	84.30	15	2,881	0.52%
2020/09/10	2	86.75	0	0.00	86.20	2	2,884	0.07%
2020/09/09	1	86.20	3	87.23	87.80	-2	2,882	-0.07%
2020/09/08	7	83.91	2	83.30	84.00	5	2,880	0.17%
2020/09/07	1	88.30	0	0.00	85.80	1	2,887	0.03%
2020/09/04	1	88.30	1	88.60	88.60	0	2,900	0.00%
2020/09/02	0	0.00	1	90.80	90.20	-1	2,901	-0.03%
2020/09/01	2	90.10	0	0.00	90.00	2	2,914	0.07%
2020/08/31	1	91.50	0	0.00	91.80	1	2,966	0.03%
2020/08/28	1	100.50	5	102.00	102.50	-4	2,950	-0.14%
2020/08/27	0	0.00	1	101.00	100.00	-1	2,950	-0.03%
2020/08/26	0	0.00	9	100.89	100.00	-9	2,986	-0.30%
2020/08/25	13	99.35	13	99.88	99.30	0	3,002	0.00%
2020/08/24	19	100.33	2	100.75	100.00	17	2,985	0.57%
2020/08/21	26	100.94	2	99.25	99.00	24	2,948	0.81%
2020/08/20	1	118.00	1	116.00	110.00	0	2,859	0.00%
2020/08/18	10	126.25	0	0.00	124.00	10	2,890	0.35%
2020/08/17	16	128.00	11	127.86	127.00	5	2,886	0.17%
2020/08/14	6	122.25	1	124.00	124.00	5	2,891	0.17%
2020/08/13	17	124.91	5	125.10	123.00	12	2,927	0.41%
2020/08/12	11	122.45	0	0.00	125.50	11	2,966	0.37%
2020/08/11	1	123.00	0	0.00	123.00	1	2,976	0.03%
2020/08/07	0	0.00	1	127.00	124.50	-1	2,999	-0.03%
2020/08/06	1	130.50	1	127.50	126.00	0	3,004	0.00%
2020/08/05	2	128.25	1	130.00	127.50	1	2,999	0.03%
2020/08/04	3	127.33	0	0.00	130.00	3	3,005	0.10%
2020/08/03	3	127.67	1	130.00	126.00	2	2,984	0.07%
2020/07/31	2	127.75	0	0.00	128.00	2	2,971	0.07%
2020/07/30	1.2	127.07	1	128.50	127.50	0.2	2,976	0.01%
2020/07/29	1	123.00	1	121.50	122.50	0	3,026	0.00%
2020/07/28	1	118.00	11	119.18	118.50	-10	3,108	-0.32%
2020/07/27	0	0.00	0.1	123.50	123.00	-0.1	3,246	0.00%
2020/07/24	1	121.50	1	121.50	121.50	0	3,269	0.00%
2020/07/23	8	128.25	2	127.00	127.50	6	3,295	0.18%
2020/07/22	6.2	128.81	1.1	128.46	128.00	5.1	3,290	0.15%
2020/07/21	3	128.83	1	128.00	128.00	2	3,273	0.06%
2020/07/20	5	127.00	16	125.56	128.00	-11	3,256	-0.34%
2020/07/17	14	131.04	15	129.70	130.00	-1	3,238	-0.03%
2020/07/16	49	136.86	48	137.70	136.50	1	3,206	0.03%
2020/07/15	7	137.21	6	137.92	137.00	1	3,169	0.03%
2020/07/14	7	138.43	31	136.53	134.00	-24	3,153	-0.76%
2020/07/13	98	140.55	73	141.60	140.00	25	3,100	0.81%
2020/07/10	158	138.90	140	136.17	139.00	18	2,981	0.60%	大買/大賣/
2020/07/09	7.1	133.46	28	130.89	135.00	-20.9	2,772	-0.75%
2020/07/08	0	0.00	1	124.50	125.50	-1	2,593	-0.04%
2020/07/07	1	125.50	1	125.00	122.00	0	2,561	0.00%
2020/07/06	0	0.00	31	120.08	122.00	-31	2,554	-1.21%
2020/07/03	0	0.00	23	119.33	118.50	-23	2,641	-0.87%
2020/07/02	1	120.50	11	120.23	120.50	-10	2,663	-0.38%
2020/07/01	0	0.00	2	120.00	117.50	-2	2,642	-0.08%
2020/06/29	10	111.75	1	111.00	111.00	9	2,654	0.34%
2020/06/24	1	117.00	0	0.00	114.50	1	2,672	0.04%
2020/06/23	6	114.58	0	0.00	114.00	6	2,723	0.22%
2020/06/22	7	115.93	0	0.00	115.50	7	2,758	0.25%
2020/06/19	3	116.33	0	0.00	116.50	3	2,805	0.11%
2020/06/16	0	0.00	4	112.50	113.00	-4	2,838	-0.14%
2020/06/15	5	109.50	0	0.00	109.00	5	2,864	0.17%
2020/06/12	16	110.38	0	0.00	111.50	16	2,897	0.55%
2020/06/11	7	115.29	0	0.00	113.50	7	2,922	0.24%
2020/06/10	1	119.50	0	0.00	119.00	1	2,949	0.03%
2020/06/09	2	120.00	0	0.00	120.00	2	2,968	0.07%
2020/06/08	1	121.50	1	121.50	121.00	0	3,015	0.00%
2020/06/05	2	124.75	6	124.08	123.50	-4	3,019	-0.13%
2020/06/04	0	0.00	2	123.00	123.00	-2	2,981	-0.07%
2020/06/03	9	122.00	1	122.00	122.00	8	2,975	0.27%
2020/06/02	17	121.71	8	120.88	121.50	9	2,959	0.30%
2020/06/01	2	119.25	35	119.73	119.50	-33	2,930	-1.13%
2020/05/29	17	115.97	8	116.31	116.50	9	2,915	0.31%
2020/05/28	25	118.26	2	117.75	116.00	23	2,953	0.78%
2020/05/27	12	119.58	7	118.00	118.00	5	2,975	0.17%
2020/05/26	6	121.17	2	123.25	120.50	4	3,034	0.13%
2020/05/21	0	0.00	1	122.50	121.00	-1	3,010	-0.03%
2020/05/20	2	119.50	1	116.50	117.00	1	2,981	0.03%
2020/05/19	1.2	119.50	6	111.50	119.50	-4.9	2,970	-0.16%
2020/05/15	1	115.00	0	0.00	115.50	1	3,000	0.03%
2020/05/14	2	122.50	3	118.67	118.00	-1	3,077	-0.03%
2020/05/13	1	122.50	1	123.00	123.00	0	3,242	0.00%
2020/05/12	1	123.50	0	0.00	122.50	1	3,246	0.03%
2020/05/08	0	0.00	2	125.50	125.00	-2	3,250	-0.06%
2020/05/07	2	124.00	41	123.79	124.00	-39	3,261	-1.20%
2020/05/06	2	124.75	18	124.61	123.00	-16	3,265	-0.49%
2020/05/05	32	127.38	22	128.30	125.50	10	3,278	0.30%
2020/05/04	13	125.35	2	125.00	126.00	11	3,206	0.34%
2020/04/30	4	124.88	4	125.88	128.50	0	3,150	0.00%
2020/04/29	2	117.25	3	118.33	117.00	-1	3,053	-0.03%
2020/04/28	4	116.13	7	115.14	116.50	-3	3,075	-0.10%
2020/04/27	0	0.00	16	112.19	112.50	-16	3,037	-0.53%
2020/04/24	1	111.50	26	110.19	109.50	-25	3,021	-0.83%
2020/04/23	2	112.50	1.1	112.00	111.50	0.9	3,018	0.03%
2020/04/20	0	0.00	5	113.50	115.00	-5	3,011	-0.17%
2020/04/17	3	112.33	3	112.17	112.50	0	3,050	0.00%
2020/04/16	7	114.93	1	114.50	114.50	6	3,047	0.20%
2020/04/15	1	113.00	1	114.00	114.50	0	3,042	0.00%
2020/04/13	8	110.88	4	113.38	110.00	4	3,083	0.13%
2020/04/10	1	112.50	2	113.50	111.00	-1	3,071	-0.03%
2020/04/09	3	113.33	2	115.50	112.00	1	3,091	0.03%
2020/04/08	2	108.50	2	108.25	112.00	0	3,033	0.00%
2020/04/07	3	104.33	4	104.63	104.00	-1	2,984	-0.03%
2020/04/06	2	99.65	2	100.50	101.50	0	3,061	0.00%
2020/04/01	1	98.20	1	99.80	99.40	0	3,057	0.00%
2020/03/31	3	97.70	1	100.50	98.00	2	3,053	0.07%
2020/03/30	1	97.20	0	0.00	97.00	1	3,025	0.03%
2020/03/27	21	96.86	0	0.00	94.50	21	3,025	0.69%
2020/03/26	1	92.00	1	92.60	93.50	0	2,976	0.00%
2020/03/25	0	0.00	4	91.85	92.40	-4	2,958	-0.14%
2020/03/24	2	86.40	2	85.05	85.40	0	2,921	0.00%
2020/03/23	2	80.75	0	0.00	80.80	2	2,944	0.07%
2020/03/19	1	86.00	0	0.00	80.40	1	3,011	0.03%
2020/03/18	11	90.89	11	90.50	89.30	0	2,982	0.00%
2020/03/17	0	0.00	1	92.10	88.10	-1	2,957	-0.03%
2020/03/16	2	102.25	10	107.82	97.70	-8	2,934	-0.27%
2020/03/13	2	107.25	0	0.00	108.50	2	2,943	0.07%
2020/03/12	6	121.83	2	125.50	118.00	4	2,932	0.14%
2020/03/11	2	133.00	1	134.50	131.00	1	2,915	0.03%
2020/03/10	2	132.50	4	133.00	138.50	-2	2,906	-0.07%
2020/03/09	3	135.00	2	136.75	133.00	1	2,898	0.03%
2020/03/06	2	140.00	2	140.00	140.00	0	2,915	0.00%
2020/03/05	1	141.00	2	142.75	143.00	-1	2,941	-0.03%
2020/03/04	6	139.42	1	141.00	140.00	5	2,960	0.17%
2020/03/03	2	141.25	2	144.50	140.00	0	2,977	0.00%
2020/03/02	10	130.95	10	136.95	137.50	0	2,953	0.00%
2020/02/27	17	139.09	2	133.75	134.00	15	2,944	0.51%
2020/02/26	19	148.32	2	150.00	147.00	17	2,888	0.59%
2020/02/25	3	147.33	0	0.00	148.00	3	2,905	0.10%
2020/02/24	8	145.13	2	147.00	146.50	6	2,957	0.20%
2020/02/21	10	149.00	1	148.00	148.50	9	3,071	0.29%
2020/02/20	24	150.21	18	152.56	150.00	6	3,273	0.18%
2020/02/19	13	151.35	48	150.91	151.50	-35	3,283	-1.07%
2020/02/18	4.1	151.95	2	150.00	150.00	2.1	3,318	0.06%
2020/02/17	13	153.46	10	155.90	152.50	3	3,354	0.09%
2020/02/14	1	148.00	9	154.94	156.50	-8	3,276	-0.24%
2020/02/13	1	146.00	2	144.00	142.50	-1	3,117	-0.03%
2020/02/12	1	144.50	5	144.40	144.50	-4	3,137	-0.13%
2020/02/11	5	139.70	1	141.00	140.50	4	3,168	0.13%
2020/02/10	6	131.58	2	136.50	138.00	4	3,288	0.12%
2020/02/07	6	137.17	3.2	137.34	136.50	2.8	3,334	0.09%
2020/02/06	1	135.50	1	136.50	140.00	0	3,373	0.00%
2020/02/05	6	133.83	1	135.50	134.50	5	3,388	0.15%
2020/02/04	16	134.47	1	136.50	136.50	15	3,430	0.44%
2020/02/03	21	126.19	10	129.25	129.50	11	3,456	0.32%
2020/01/31	8	136.13	6	131.42	134.50	2	3,435	0.06%
2020/01/30	2	143.25	0	0.00	143.00	2	3,504	0.06%
2020/01/15	2	158.00	2	158.25	158.50	0	4,035	0.00%
2020/01/14	22	155.64	23	157.54	155.50	-1	4,339	-0.02%
2020/01/13	3	157.83	7	158.14	157.00	-4	4,409	-0.09%
2020/01/10	7	154.57	6	156.17	153.50	1	4,410	0.02%
2020/01/09	19	157.08	17	157.91	157.00	2	4,423	0.05%
2020/01/08	3	154.33	3	156.33	155.50	0	4,466	0.00%
2020/01/07	6	161.17	2	163.75	158.00	4	4,494	0.09%
2020/01/06	9	167.83	9	169.50	167.50	0	4,507	0.00%
2020/01/03	5	173.60	3	176.17	172.00	2	4,537	0.04%
2020/01/02	8	176.13	2	177.25	174.50	6	4,608	0.13%
2019/12/31	54	175.63	51	179.43	175.50	3	4,676	0.06%
2019/12/30	2	171.50	4	175.89	178.00	-2	4,668	-0.04%
2019/12/27	14	168.00	13	167.50	168.00	1	4,575	0.02%
2019/12/26	3	165.83	3	166.00	166.00	0	4,586	0.00%
2019/12/25	4	168.00	2	166.50	166.50	2	4,599	0.04%
2019/12/24	1	170.50	1	166.50	166.50	0	4,654	0.00%
2019/12/23	1	173.50	1	170.00	170.00	0	4,694	0.00%
2019/12/20	1	174.50	6	173.50	173.00	-5	4,753	-0.11%
2019/12/19	13	174.04	14	175.39	174.00	-1	4,904	-0.02%
2019/12/18	7	174.57	10	175.60	174.50	-3	4,899	-0.06%
2019/12/17	2	177.25	9	177.00	177.00	-7	4,897	-0.14%
2019/12/16	5	173.50	5	174.10	174.50	0	4,924	0.00%
2019/12/13	3	170.00	2	168.50	168.50	1	4,909	0.02%
2019/12/12	3	171.83	23	170.98	169.50	-20	4,931	-0.41%
2019/12/11	8	170.44	2	169.50	169.50	6	5,026	0.12%
2019/12/10	6	171.08	8	171.75	172.50	-2	5,130	-0.04%
2019/12/09	5	169.50	21	169.90	168.50	-16	5,194	-0.31%
2019/12/06	2	166.50	10	169.20	168.00	-8	5,392	-0.15%
2019/12/05	1	169.50	3	170.00	170.50	-2	5,436	-0.04%
2019/12/04	2	167.00	5.2	167.79	167.50	-3.2	5,521	-0.06%
2019/12/03	3	168.17	3	166.83	166.50	0	5,579	0.00%
2019/12/02	31	167.95	2	166.50	166.50	29	5,669	0.51%
2019/11/29	2	171.50	2	170.00	170.00	0	5,910	0.00%
2019/11/28	5	177.30	5	175.70	175.00	0	6,009	0.00%
2019/11/27	5	177.80	9	176.67	174.00	-4	6,080	-0.07%
2019/11/26	4	176.13	22	176.11	176.50	-18	6,067	-0.30%
2019/11/25	3	171.83	5	173.40	174.00	-2	6,050	-0.03%
2019/11/22	106	171.61	104	172.07	171.50	2	6,041	0.03%	大買/大賣/
2019/11/21	12	170.38	12	173.33	174.00	0	6,041	0.00%
2019/11/20	222	171.53	197.1	177.97	171.00	24.9	6,039	0.41%	大買/大賣/
2019/11/19	86	176.02	49.2	178.12	179.00	36.8	5,989	0.62%
2019/11/18	11	187.18	1	187.00	187.00	10	5,801	0.17%
2019/11/15	4	183.50	19	184.95	188.50	-15	5,855	-0.26%
2019/11/14	12	178.13	3	182.50	181.50	9	5,852	0.15%
2019/11/13	2	185.25	2	185.00	184.50	0	5,778	0.00%
2019/11/12	3	183.67	3	184.83	185.00	0	5,781	0.00%
2019/11/11	5	182.10	16	184.50	182.00	-11	5,786	-0.19%
2019/11/08	5	186.60	3	187.17	184.00	2	5,776	0.03%
2019/11/07	16	179.56	9	181.83	185.00	7	5,734	0.12%
2019/11/06	8	190.19	5	189.30	187.50	3	5,655	0.05%
2019/11/05	7	194.57	11	194.77	194.50	-4	5,610	-0.07%
2019/11/04	4	194.75	6	195.58	196.50	-2	5,611	-0.04%
2019/11/01	4	192.25	7	194.07	196.50	-3	5,604	-0.05%
2019/10/31	9	194.50	2	190.50	190.50	7	5,581	0.13%
2019/10/30	54	194.51	58	190.97	195.00	-4	5,531	-0.07%
2019/10/29	9	194.33	38.4	190.54	191.50	-29.4	5,533	-0.53%
2019/10/28	11	196.68	10	196.90	193.00	1	5,479	0.02%
2019/10/25	4	195.00	4	196.38	195.00	0	5,349	0.00%
2019/10/24	3	196.50	3	195.83	196.00	0	5,324	0.00%
2019/10/23	7	200.07	4	196.75	194.00	3	5,301	0.06%
2019/10/22	25	188.58	22	188.55	196.50	3	5,123	0.06%
2019/10/21	1	180.00	5	180.00	179.00	-4	4,857	-0.08%
2019/10/18	5	177.40	1	175.50	176.00	4	4,836	0.08%
2019/10/17	2	175.25	4	177.75	178.00	-2	4,796	-0.04%
2019/10/16	11	176.27	16.1	176.20	174.00	-5.1	4,810	-0.11%
2019/10/15	4	177.63	2	175.50	175.50	2	4,806	0.04%
2019/10/14	2	176.00	11	178.91	179.50	-9	4,817	-0.19%
2019/10/09	8	173.88	1	173.00	173.00	7	4,832	0.14%
2019/10/08	3	176.00	12.3	175.38	173.50	-9.3	4,913	-0.19%
2019/10/07	1	174.00	3.1	173.33	173.00	-2.1	4,865	-0.04%
2019/10/04	2	169.50	8	171.00	169.00	-6	4,863	-0.12%
2019/10/03	10	167.85	2	169.00	168.00	8	4,953	0.16%
2019/10/02	23	166.59	51	163.48	166.50	-28	5,106	-0.55%
2019/10/01	6	164.50	6.1	165.41	164.50	-0.1	5,130	0.00%
2019/09/27	11	166.18	7	167.64	163.50	4	5,193	0.08%
2019/09/26	17	173.21	8	174.06	171.00	9	5,321	0.17%
2019/09/25	10	177.40	9	176.44	175.50	1	5,512	0.02%
2019/09/24	9	177.17	8	180.44	180.50	1	5,552	0.02%
2019/09/23	1	173.00	12.3	172.74	172.50	-11.3	5,445	-0.21%
2019/09/20	5	172.00	2	170.50	170.50	3	5,540	0.05%
2019/09/19	13	172.08	8	170.50	170.50	5	5,627	0.09%
2019/09/18	7	177.07	8	177.31	175.00	-1	5,643	-0.02%
2019/09/17	2	174.75	4	175.88	176.00	-2	5,776	-0.03%
2019/09/16	11.1	177.13	14	177.32	175.50	-2.9	5,984	-0.05%
2019/09/12	9	177.17	6	178.42	175.00	3	6,008	0.05%
2019/09/11	7.1	174.73	11	176.27	176.50	-3.9	5,898	-0.07%
2019/09/10	64	173.59	69	176.08	171.00	-5	5,822	-0.09%
2019/09/09	5	171.40	9	170.50	173.00	-4	5,611	-0.07%
2019/09/06	19	166.26	6	166.25	166.50	13	5,524	0.24%
2019/09/05	11	171.91	8	171.25	171.00	3	5,439	0.06%
2019/09/04	8	174.94	7	175.85	175.00	1	5,365	0.02%
2019/09/03	21	174.43	19.2	174.68	171.50	1.8	5,263	0.03%
2019/09/02	2	167.00	7	168.14	171.50	-5	5,011	-0.10%
2019/08/30	13	155.54	21.1	155.64	156.00	-8.1	4,977	-0.16%
2019/08/29	5	146.20	4	145.99	145.50	1	4,894	0.02%
2019/08/28	1	143.50	1	144.50	144.00	0	4,898	0.00%
2019/08/27	29	144.55	32	144.95	144.00	-3	4,907	-0.06%
2019/08/26	5	142.30	9	143.56	143.00	-4	5,023	-0.08%
2019/08/23	13	151.00	18	149.89	149.50	-5	5,007	-0.10%
2019/08/22	9	158.44	5	157.70	156.00	4	4,964	0.08%
2019/08/21	2	154.00	12	154.54	155.00	-10	4,919	-0.20%
2019/08/20	6	156.67	6	155.92	156.00	0	4,926	0.00%
2019/08/19	1	149.50	1	152.50	152.50	0	4,892	0.00%
2019/08/16	1	145.50	0	0.00	144.00	1	4,933	0.02%
2019/08/15	1	142.50	1	145.00	145.00	0	5,060	0.00%
2019/08/14	3	149.17	2	145.00	145.00	1	5,128	0.02%
2019/08/13	1	146.00	53	145.42	143.50	-52	5,128	-1.01%
2019/08/12	2	145.50	3	144.83	145.00	-1	5,192	-0.02%
2019/08/08	55	142.65	4	147.75	146.50	51	5,320	0.96%
2019/08/07	6	140.75	4	139.63	137.50	2	5,285	0.04%
2019/08/06	3	131.17	4	138.13	140.00	-1	5,281	-0.02%
2019/08/05	1	137.00	0	0.00	135.50	1	5,243	0.02%
2019/08/02	1	145.50	1	144.00	144.00	0	5,216	0.00%
2019/08/01	1	150.50	2	150.50	150.00	-1	5,217	-0.02%
2019/07/31	2	148.50	5	150.70	150.00	-3	5,220	-0.06%
2019/07/30	11	150.55	4	152.25	147.00	7	5,179	0.14%
2019/07/29	7	165.07	2	164.50	162.00	5	5,102	0.10%
2019/07/26	2	176.25	2	175.50	176.50	0	5,062	0.00%
2019/07/25	5	174.90	6	174.67	175.00	-1	5,026	-0.02%
2019/07/24	4	170.88	13	169.85	169.50	-9	4,945	-0.18%
2019/07/23	1	169.50	0	0.00	169.50	1	4,940	0.02%
2019/07/22	8	170.00	5	169.50	170.50	3	4,891	0.06%
2019/07/19	3	162.67	4	161.63	162.00	-1	4,827	-0.02%
2019/07/18	3	162.17	3	161.00	160.00	0	4,866	0.00%
2019/07/17	4	169.88	1	170.00	167.00	3	4,839	0.06%
2019/07/16	4	168.13	3	167.50	167.50	1	4,821	0.02%
2019/07/15	91	164.37	89	164.63	165.00	2	4,808	0.04%
2019/07/12	43	171.35	42	176.20	170.00	1	4,776	0.02%
2019/07/11	2	170.25	2	170.00	171.00	0	4,662	0.00%
2019/07/10	103	169.24	111	169.35	170.00	-8	4,610	-0.17%	大買/大賣/
2019/07/09	6	170.00	45.3	167.43	172.50	-39.3	4,548	-0.86%
2019/07/08	37	172.27	27	183.26	169.50	10	4,414	0.23%
2019/07/05	74	187.22	74	185.44	188.00	0	4,277	0.00%
2019/07/04	2	183.50	3	186.83	185.50	-1	4,261	-0.02%
2019/07/03	9	185.00	9	185.89	188.50	0	4,188	0.00%
2019/07/02	20	185.38	18	185.75	183.00	2	4,019	0.05%
2019/07/01	5	169.20	8	167.00	173.00	-3	3,815	-0.08%
2019/06/28	32	157.64	31	159.90	157.50	1	3,804	0.03%
2019/06/27	9	155.72	14	156.89	162.00	-5	3,855	-0.13%
2019/06/26	3	154.67	1	155.50	155.00	2	3,811	0.05%
2019/06/25	4	155.75	5	155.70	152.50	-1	3,751	-0.03%
2019/06/24	8	155.50	9	155.61	159.00	-1	3,816	-0.03%
2019/06/21	33	150.73	32	151.59	148.50	1	3,871	0.03%
2019/06/20	12	135.63	20	140.98	144.00	-8	3,810	-0.21%
2019/06/19	3	131.50	5	131.50	131.00	-2	3,820	-0.05%
2019/06/11	1	124.50	1	124.00	124.50	0	3,840	0.00%
2019/06/06	16	125.09	7	126.50	122.50	9	3,831	0.23%
2019/06/05	0	0.00	1	135.00	133.00	-1	3,739	-0.03%
2019/06/04	1	137.50	1	135.00	136.00	0	3,731	0.00%
2019/06/03	5	137.00	0	0.00	137.00	5	3,732	0.13%
2019/05/31	2	142.25	6	144.83	140.50	-4	3,735	-0.11%
2019/05/30	0	0.00	0.1	139.50	138.50	-0.1	3,615	0.00%
2019/05/29	0	0.00	3	137.50	136.50	-3	3,629	-0.08%
2019/05/28	5	137.00	1	135.50	138.00	4	3,654	0.11%
2019/05/27	0	0.00	1	138.00	137.50	-1	3,633	-0.03%
2019/05/24	2	141.25	4	141.00	137.00	-2	3,618	-0.06%
2019/05/23	5	140.10	21	137.76	142.00	-16	3,580	-0.45%
2019/05/22	18	143.00	1	134.50	134.50	17	3,579	0.47%
2019/05/21	0	0.00	1	139.00	140.00	-1	3,466	-0.03%
2019/05/20	10	129.25	0	0.00	127.50	10	3,393	0.29%
2019/05/17	11	137.27	10	134.80	132.00	1	3,379	0.03%
2019/05/16	23	127.74	25	130.34	133.00	-2	3,300	-0.06%
2019/05/13	1	125.00	0	0.00	123.50	1	3,265	0.03%
2019/05/10	1	133.50	0	0.00	132.00	1	3,303	0.03%
2019/05/09	1	129.00	18	137.47	129.00	-17	3,318	-0.51%
2019/05/08	0	0.00	1	132.00	136.50	-1	3,383	-0.03%
2019/05/02	1	134.50	2	134.75	136.50	-1	3,395	-0.03%
2019/04/30	3	130.50	0	0.00	131.50	3	3,390	0.09%
2019/04/29	5	130.10	0	0.00	129.50	5	3,393	0.15%
2019/04/26	0	0.00	1	135.50	135.00	-1	3,399	-0.03%
2019/04/25	6	138.50	0	0.00	139.50	6	3,382	0.18%
2019/04/24	1	143.00	0	0.00	140.00	1	3,372	0.03%
2019/04/22	1	144.00	1	139.00	141.00	0	3,285	0.00%
2019/04/19	11	143.00	0	0.00	143.00	11	3,268	0.34%
2019/04/18	1	143.50	4	145.75	144.00	-3	3,275	-0.09%
2019/04/12	1	138.00	0	0.00	138.00	1	3,260	0.03%
2019/04/11	2	146.00	0	0.00	142.00	2	3,311	0.06%
2019/04/09	0	0.00	1	147.50	147.00	-1	3,224	-0.03%
2019/04/08	1	153.50	2	150.25	150.00	-1	3,200	-0.03%
2019/04/03	1	154.00	0.2	155.00	154.00	0.8	3,174	0.03%
2019/04/02	7	158.29	10	157.20	156.00	-3	3,140	-0.10%
2019/04/01	6	155.00	5	157.10	157.50	1	3,049	0.03%
2019/03/29	1	154.00	11	151.59	149.00	-10	2,947	-0.34%
2019/03/28	0	0.00	1	148.50	150.50	-1	2,914	-0.03%
2019/03/27	1	152.50	18	151.67	150.50	-17	2,876	-0.59%
2019/03/26	3	149.00	7	148.07	148.00	-4	2,735	-0.15%
2019/03/25	39	137.03	9	137.11	139.00	30	2,538	1.18%
2019/03/22	11	133.77	13	133.81	136.00	-2	2,429	-0.08%
2019/03/21	1	123.50	1	124.00	124.00	0	2,350	0.00%
2019/03/20	1	127.00	1	124.50	124.50	0	2,386	0.00%
2019/03/19	1	126.00	1	127.00	126.00	0	2,433	0.00%
2019/03/18	7	129.50	11	129.55	125.50	-4	2,516	-0.16%
2019/03/15	0	0.00	4	126.75	128.00	-4	2,512	-0.16%
2019/03/14	5	125.70	3	127.50	124.50	2	2,535	0.08%
2019/03/12	10	123.00	0	0.00	121.00	10	2,634	0.38%
2019/03/08	1	116.50	1	117.50	118.00	0	2,752	0.00%
2019/02/27	0	0.00	3	116.33	114.00	-3	3,016	-0.10%
2019/02/22	2	127.75	1	128.50	128.50	1	3,022	0.03%
2019/02/21	5	129.90	3	128.50	127.00	2	3,029	0.07%
2019/02/20	1	128.50	1	127.00	123.00	0	2,955	0.00%
2019/02/19	2	124.50	1	125.00	125.00	1	3,005	0.03%
2019/02/18	0	0.00	1	126.50	124.50	-1	3,032	-0.03%
2019/02/15	0	0.00	1	122.00	122.00	-1	3,033	-0.03%
2019/02/14	2	126.75	2	128.75	124.50	0	3,036	0.00%
2019/02/13	3	125.00	4	122.50	122.50	-1	2,997	-0.03%
2019/02/12	3	126.50	1	126.50	124.00	2	2,975	0.07%
2019/02/11	1	117.50	1	119.50	116.50	0	2,933	0.00%
2019/01/30	1	119.50	3	116.00	116.00	-2	2,938	-0.07%
2019/01/29	6	116.00	3	118.17	116.50	3	2,948	0.10%
2019/01/28	2	116.50	0	0.00	118.50	2	2,874	0.07%
2019/01/25	1	108.00	5	107.00	108.00	-4	2,921	-0.14%
2019/01/24	0	0.00	10	106.50	105.50	-10	2,938	-0.34%
2019/01/21	1	108.00	0	0.00	109.50	1	3,091	0.03%
2019/01/18	2	107.00	0	0.00	107.00	2	3,088	0.06%
2019/01/17	0	0.00	11	105.50	104.00	-11	3,074	-0.36%
2019/01/16	1	106.50	3	105.00	104.00	-2	3,092	-0.06%
2019/01/15	0	0.00	1	104.00	104.50	-1	3,096	-0.03%
2019/01/14	1	103.00	0	0.00	102.50	1	3,110	0.03%
2019/01/10	11	106.64	1	106.00	106.00	10	3,080	0.32%
2019/01/09	1	102.50	5	101.70	100.00	-4	3,032	-0.13%
2019/01/08	4	99.78	0	0.00	98.50	4	3,020	0.13%
2019/01/07	1	99.80	0	0.00	102.50	1	3,009	0.03%
2018/12/28	1	98.40	0	0.00	98.40	1	3,046	0.03%
2018/12/27	0	0.00	1	101.50	100.00	-1	3,065	-0.03%
2018/12/25	2	101.00	1	100.50	100.00	1	3,040	0.03%
2018/12/22	5	100.50	5	101.50	101.00	0	3,021	0.00%
2018/12/21	4	100.13	1	99.50	102.00	3	3,006	0.10%
2018/12/20	8	106.38	6	106.75	104.00	2	2,968	0.07%
2018/12/19	4	110.00	0	0.00	107.00	4	2,932	0.14%
2018/12/18	2	109.25	1	107.50	109.00	1	2,911	0.03%
2018/12/14	2	109.25	1	107.50	107.50	1	2,815	0.04%
2018/12/12	2	119.75	1	119.50	119.50	1	2,719	0.04%
2018/12/11	3	112.67	1	115.50	117.50	2	2,670	0.07%
2018/12/10	3	118.83	0	0.00	118.50	3	2,597	0.12%
2018/12/07	1	135.00	2	135.75	131.50	-1	2,611	-0.04%
2018/12/06	2	136.25	0	0.00	131.50	2	2,593	0.08%
2018/12/04	1	162.00	0	0.00	157.00	1	2,478	0.04%
2018/12/03	1	161.50	1	159.00	159.50	0	2,425	0.00%
2018/11/30	3	158.50	2	157.00	155.00	1	2,373	0.04%
2018/11/29	1	158.50	0	0.00	161.50	1	2,337	0.04%
2018/11/28	2	149.00	2	147.00	147.00	0	2,284	0.00%
2018/11/27	1	148.00	1	142.50	142.50	0	2,229	0.00%
2018/11/21	1	143.00	1	142.00	142.00	0	2,201	0.00%
2018/11/19	2	146.00	3	147.83	146.00	-1	2,161	-0.05%
2018/11/16	0	0.00	2	142.00	141.50	-2	2,160	-0.09%
2018/11/15	1	125.50	6	126.50	134.00	-5	2,146	-0.23%
2018/11/14	0	0.00	2	122.00	122.00	-2	2,116	-0.09%
2018/11/13	2	121.00	2	113.25	121.00	0	2,105	0.00%
2018/11/12	2	124.50	2	123.50	120.00	0	2,098	0.00%
2018/11/09	11	121.77	3	124.00	126.00	8	2,085	0.38%
2018/11/08	3	125.00	1	124.00	121.50	2	2,090	0.10%
2018/11/07	5	121.50	1	126.50	126.00	4	2,100	0.19%
2018/11/06	3	122.33	0	0.00	122.00	3	2,056	0.15%
2018/11/05	1	126.50	0	0.00	135.50	1	2,018	0.05%
2018/11/01	1	128.00	0	0.00	128.50	1	1,916	0.05%
2018/10/31	9	119.00	1	121.00	117.00	8	1,891	0.42%
2018/10/30	1	117.00	0	0.00	110.00	1	1,863	0.05%
2018/10/26	2	130.25	0	0.00	127.50	2	1,754	0.11%
2018/10/25	1	144.50	0	0.00	141.50	1	1,748	0.06%
2018/10/24	0	0.00	1	152.00	157.00	-1	1,736	-0.06%
2018/10/23	1	152.50	0	0.00	152.00	1	1,729	0.06%
2018/10/16	1	144.00	0	0.00	143.00	1	1,748	0.06%
2018/10/15	2	144.50	0	0.00	140.00	2	1,756	0.11%
2018/10/12	2	143.50	6	138.67	152.00	-4	1,747	-0.23%
2018/10/09	5	163.90	0	0.00	162.50	5	1,701	0.29%
2018/10/08	2	183.75	2	180.75	180.50	0	1,640	0.00%
2018/10/05	1	204.00	0	0.00	200.50	1	1,634	0.06%
2018/10/04	1	226.00	0	0.00	222.50	1	1,615	0.06%
2018/10/02	1	238.50	0	0.00	236.00	1	1,608	0.06%
2018/09/27	0	0.00	1	235.50	231.00	-1	1,618	-0.06%
2018/09/20	1	231.00	0	0.00	231.00	1	1,670	0.06%
2018/09/14	1	241.50	1	247.00	251.50	0	1,663	0.00%
2018/09/12	2	243.00	0	0.00	245.50	2	1,640	0.12%
2018/09/10	3	260.67	0	0.00	253.00	3	1,659	0.18%
2018/09/06	1	286.00	0	0.00	280.00	1	1,678	0.06%
2018/09/05	2	291.75	4	292.13	291.00	-2	1,673	-0.12%
2018/09/04	0.2	284.00	4	285.50	286.00	-3.8	1,641	-0.23%
2018/08/29	0	0.00	0.1	272.50	272.50	-0.1	1,836	-0.01%
2018/08/28	0	0.00	3	279.17	274.00	-3	1,909	-0.16%
2018/08/23	0	0.00	1	262.00	256.00	-1	1,834	-0.05%
2018/08/17	2	235.25	0	0.00	229.50	2	1,779	0.11%
2018/08/16	0	0.00	1	229.50	227.00	-1	1,797	-0.06%
2018/08/15	1	227.00	13	225.15	227.00	-12	1,838	-0.65%
2018/08/13	0	0.00	20	257.33	245.50	-20	1,874	-1.07%
2018/08/10	18	267.83	13	275.35	266.00	5	1,864	0.27%
2018/08/09	8	274.50	0	0.00	274.50	8	1,887	0.42%
2018/08/08	7	285.93	0	0.00	285.00	7	1,867	0.37%
2018/08/07	16	287.94	0	0.00	290.00	16	1,880	0.85%
2018/07/27	1	274.50	0	0.00	275.00	1	1,926	0.05%
2018/07/24	4	295.88	0	0.00	295.00	4	1,913	0.21%
2018/07/18	0	0.00	1	306.50	301.00	-1	1,961	-0.05%
2018/07/16	1	320.00	0	0.00	305.50	1	1,958	0.05%
2018/07/13	0	0.00	2	300.00	315.00	-2	1,961	-0.10%
2018/07/09	0	0.00	1	292.00	293.50	-1	2,043	-0.05%
2018/07/06	0	0.00	1	279.00	295.00	-1	2,079	-0.05%
2018/07/05	2	294.00	0	0.00	278.00	2	2,074	0.10%
2018/07/04	1	295.50	0	0.00	299.00	1	2,081	0.05%
2018/07/03	0	0.00	2	302.00	300.00	-2	2,080	-0.10%
2018/07/02	2	295.25	0	0.00	292.50	2	2,063	0.10%
2018/06/29	4	293.63	0	0.00	293.00	4	2,070	0.19%
2018/06/28	1	286.50	2	286.50	285.00	-1	2,071	-0.05%
2018/06/26	1	283.00	0	0.00	290.00	1	2,100	0.05%
2018/06/22	2	299.50	0	0.00	303.50	2	2,255	0.09%
2018/06/21	6	311.17	2	313.50	305.50	4	2,274	0.18%
2018/06/20	1	349.00	0	0.00	320.50	1	2,278	0.04%
2018/06/19	2	345.00	2	355.00	344.00	0	2,321	0.00%
2018/06/15	0	0.00	1	350.00	348.00	-1	2,330	-0.04%
2018/06/14	3	343.00	12	353.00	346.00	-9	2,361	-0.38%
2018/06/13	2	336.50	0	0.00	336.00	2	2,350	0.09%
2018/06/12	6	348.25	0	0.00	342.00	6	2,440	0.25%
2018/06/11	2	336.50	13	334.77	356.00	-11	2,508	-0.44%
2018/06/08	2	346.50	0	0.00	342.50	2	2,630	0.08%
2018/06/07	13	353.69	7	349.50	345.00	6	2,737	0.22%
2018/06/06	8	340.75	6	340.58	332.00	2	2,719	0.07%
2018/06/05	6	320.58	0	0.00	330.00	6	2,665	0.23%
2018/06/04	0	0.00	1	302.00	300.00	-1	2,611	-0.04%
2018/05/30	2	296.00	0	0.00	292.00	2	2,683	0.07%
2018/05/28	0	0.00	1	305.00	298.50	-1	2,733	-0.04%
2018/05/25	1	317.00	0	0.00	306.00	1	2,805	0.04%
2018/05/22	4	304.25	1	305.00	305.00	3	2,797	0.11%
2018/05/16	0	0.00	1	271.00	274.00	-1	2,770	-0.04%
2018/05/15	1	282.00	1	283.50	272.50	0	2,803	0.00%
2018/05/11	1	271.50	0	0.00	274.00	1	2,875	0.03%
2018/05/07	1	282.50	0	0.00	280.00	1	3,210	0.03%
2018/05/04	1	266.00	1	269.50	272.50	0	3,198	0.00%
2018/05/02	0	0.00	1	262.00	270.00	-1	3,249	-0.03%
2018/04/26	1	259.00	0	0.00	256.00	1	3,343	0.03%
2018/04/20	0	0.00	1	280.00	290.00	-1	3,516	-0.03%
2018/04/18	1	289.00	0	0.00	290.50	1	3,598	0.03%
2018/04/17	10	311.40	11	300.64	299.00	-1	3,724	-0.03%
2018/04/16	1	305.50	0	0.00	302.00	1	3,773	0.03%
2018/04/13	1	298.00	0	0.00	295.50	1	3,812	0.03%
2018/04/12	1	293.00	0.1	290.00	288.50	0.9	3,904	0.02%
2018/04/03	0	0.00	1	282.00	285.00	-1	4,329	-0.02%
2018/03/30	0	0.00	1	303.00	303.00	-1	4,528	-0.02%
2018/03/29	1	300.50	3	308.00	300.00	-2	4,555	-0.04%
2018/03/26	2	310.50	1	308.00	308.00	1	4,567	0.02%
2018/03/22	1	302.00	3	311.83	305.00	-2	4,787	-0.04%
2018/03/21	1	299.50	0	0.00	296.00	1	4,767	0.02%
2018/03/20	1	304.00	1	300.00	298.50	0	4,839	0.00%
2018/03/19	0	312.00	0	0.00	312.00	0	4,894	0.00%
2018/03/16	1	318.00	0	0.00	317.00	1	5,081	0.02%
2018/03/15	2	310.50	2	310.25	307.00	0	5,057	0.00%
2018/03/13	1	302.00	2	304.50	307.00	-1	4,948	-0.02%
2018/03/12	1	265.00	2	266.75	279.50	-1	4,880	-0.02%
2018/03/09	2	253.50	0	0.00	254.50	2	4,932	0.04%
2018/03/07	1	248.00	2	257.00	248.00	-1	5,036	-0.02%
2018/03/06	1	261.50	0	0.00	261.00	1	5,076	0.02%
2018/03/05	0	0.00	1	272.50	265.50	-1	5,119	-0.02%
2018/03/01	0.1	270.00	0	0.00	270.00	0.1	5,159	0.00%
2018/02/27	3	288.33	2	261.50	261.50	1	5,156	0.02%
2018/02/26	1	259.50	0	0.00	278.00	1	5,098	0.02%
2018/02/08	0	0.00	1	264.00	260.50	-1	5,197	-0.02%
2018/02/06	0	0.00	1	281.00	275.00	-1	5,202	-0.02%
2018/02/05	1	290.50	2	289.75	295.00	-1	5,132	-0.02%
2018/02/02	3	316.67	3	316.33	300.50	0	5,086	0.00%
2018/01/25	0	0.00	1	273.50	270.00	-1	4,648	-0.02%
2018/01/24	1	268.50	0	0.00	271.50	1	4,630	0.02%
2018/01/22	0	0.00	2	273.75	279.00	-2	4,655	-0.04%
2018/01/19	2	281.75	1	272.50	272.50	1	4,629	0.02%
2018/01/18	2	275.50	1	275.00	275.00	1	4,656	0.02%
2018/01/17	3	280.33	4	281.38	271.00	-1	4,680	-0.02%
2018/01/16	3	270.00	2	275.50	270.00	1	4,685	0.02%
2018/01/15	2	271.00	2	273.50	275.00	0	4,683	0.00%
2018/01/12	2	269.50	4	272.63	269.50	-2	4,680	-0.04%
2018/01/11	2	262.50	6	266.50	283.00	-4	4,664	-0.09%
2018/01/10	8	279.94	6	278.67	270.00	2	4,533	0.04%
2018/01/09	1	307.50	0	0.00	300.00	1	4,500	0.02%
2018/01/08	5	307.10	4	309.63	305.00	1	4,468	0.02%
2018/01/05	2	307.25	4	303.88	303.00	-2	4,393	-0.05%
2018/01/04	6	321.00	1	319.00	315.00	5	4,279	0.12%
2018/01/03	8	324.63	8	314.63	313.00	0	4,204	0.00%
2018/01/02	7	326.79	8	336.00	320.00	-1	4,023	-0.02%