健策 (3653)-富邦-延吉券商分點個股進出

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

健策

(3653)

可現股當沖

股價
932
漲跌
▼45
漲幅
-4.61%
成交量
1,316張
產業
上市電子零組件類股
627人加入追蹤

立即追蹤
本地時間:14:30

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

健策 (3653)籌碼相關－富邦-延吉券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-延吉券商分點個股進出
富邦-延吉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
2021/05/28	0	0.00	1	280.00	284.00	-1	1,959	-0.05%
2021/05/25	0	0.00	5	278.90	285.00	-5	1,937	-0.26%
2021/05/21	1	266.00	0	264.00	264.00	1	1,916	0.05%
2021/05/20	1	265.50	2	269.00	265.50	-1	1,947	-0.05%
2021/05/19	1	264.50	0	0.00	266.00	1	2,016	0.05%
2021/05/18	2	272.25	5	265.40	275.00	-3	2,012	-0.15%
2021/05/17	0	0.00	10	256.30	252.00	-10	1,974	-0.51%
2021/05/14	0	0.00	2.1	262.00	262.00	-2.1	1,924	-0.11%
2021/05/13	0	0.00	2.1	232.79	238.50	-2.1	1,860	-0.11%
2021/05/12	2	216.50	17	225.79	225.00	-15	1,814	-0.83%
2021/05/11	3	221.67	0.1	224.00	219.00	2.9	1,765	0.17%
2021/05/10	1	238.50	1	240.00	239.00	0	1,745	0.00%
2021/05/07	0	0.00	4.1	229.99	238.50	-4.1	1,734	-0.23%
2021/05/06	4	218.25	2	216.50	218.00	2	1,699	0.12%
2021/05/05	12	222.17	4.1	229.02	220.00	7.9	1,690	0.47%
2021/05/04	8.2	226.86	4	221.00	220.50	4.2	1,651	0.25%
2021/05/03	1	249.00	2	253.75	245.00	-1	1,625	-0.06%
2021/04/29	2	258.75	0.1	261.50	256.50	1.9	1,637	0.11%
2021/04/28	3.1	263.07	6	265.92	261.50	-2.9	1,638	-0.18%
2021/04/27	2	268.50	0	0.00	268.00	2	1,656	0.12%
2021/04/26	3.1	275.28	0	0.00	272.50	3.1	1,707	0.18%
2021/04/23	2	272.00	0	0.00	277.00	2	1,742	0.11%
2021/04/22	2.3	275.64	0	0.00	271.50	2.3	1,780	0.13%
2021/04/21	1	278.04	1	278.00	279.00	0	1,807	0.00%
2021/04/16	1.1	281.50	0	0.00	283.00	1.1	2,055	0.05%
2021/04/14	3	284.67	3	284.00	282.00	0	2,161	0.00%
2021/04/13	5	289.70	4	295.25	289.00	1	2,184	0.05%
2021/04/12	0.1	305.00	0	0.00	300.00	0.1	2,216	0.00%
2021/04/09	4	305.50	1.2	309.13	310.50	2.8	2,212	0.13%
2021/04/08	6.2	307.56	1.1	304.91	303.00	5.1	2,182	0.23%
2021/04/07	1	314.50	6.3	315.29	314.00	-5.3	2,160	-0.25%
2021/04/06	2.2	300.92	0.3	300.00	300.00	1.9	2,126	0.09%
2021/04/01	3.4	285.99	1	291.00	291.00	2.4	2,106	0.11%
2021/03/31	0.3	291.33	0	0.00	287.00	0.3	2,078	0.01%
2021/03/30	4.1	287.27	9	290.56	295.50	-4.9	2,065	-0.24%
2021/03/29	1.1	270.05	0	0.00	276.00	1.1	2,027	0.05%
2021/03/26	8.1	271.32	4	268.00	272.00	4.1	2,006	0.20%
2021/03/25	4.1	276.26	1	276.00	274.00	3.1	1,969	0.16%
2021/03/24	2.1	284.59	0.1	285.00	283.50	2	1,936	0.10%
2021/03/23	1	292.50	0	0.00	292.00	1	1,919	0.05%
2021/03/22	1	290.00	0	0.00	292.50	1	1,919	0.05%
2021/03/19	1	294.00	0	0.00	293.50	1	1,922	0.05%
2021/03/18	5	299.00	1	305.50	298.50	4	1,918	0.21%
2021/03/17	1	300.50	1	303.50	297.00	0	1,937	0.00%
2021/03/16	6	295.17	3	296.83	298.00	3	1,941	0.15%
2021/03/15	2.3	299.47	0	0.00	298.00	2.3	1,953	0.12%
2021/03/12	1	302.00	1	306.00	304.50	0	1,986	0.00%
2021/03/11	1	301.00	1	303.50	301.50	0	1,988	0.00%
2021/03/10	1	293.00	5	295.30	299.00	-4	2,000	-0.20%
2021/03/09	4.1	292.14	0	0.00	287.50	4.1	1,992	0.21%
2021/03/08	2.1	313.00	1	317.50	299.50	1.1	1,968	0.06%
2021/03/05	4.1	313.83	1.1	305.45	314.50	3	1,948	0.15%
2021/03/04	2.2	304.71	0	0.00	304.00	2.2	1,936	0.11%
2021/03/03	0.1	308.17	2	312.50	319.00	-1.9	1,930	-0.10%
2021/03/02	0.1	318.00	23	319.74	313.00	-22.9	1,930	-1.19%
2021/02/26	5	326.00	20	321.53	321.00	-15	1,940	-0.77%
2021/02/25	2.1	323.51	0	0.00	322.00	2.1	1,946	0.11%
2021/02/24	2	332.75	1	328.00	324.50	1	1,970	0.05%
2021/02/23	0.1	332.50	0	0.00	332.50	0.1	1,981	0.01%
2021/02/22	3	340.33	2.5	339.22	344.50	0.5	2,049	0.02%
2021/02/19	56	332.78	22	333.84	333.00	34	2,033	1.67%
2021/02/18	0	0.00	0	316.50	320.50	0	1,994	0.00%
2021/02/17	0	0.00	1.1	307.47	310.50	-1.1	1,990	-0.05%
2021/02/05	0.1	297.27	0	0.00	293.00	0.1	2,005	0.00%
2021/02/04	0	0.00	1	299.50	300.50	-1	2,071	-0.05%
2021/02/03	0	0.00	2	295.50	295.00	-2	2,128	-0.09%
2021/02/02	0	0.00	0	295.58	294.50	0	2,209	0.00%
2021/02/01	0.1	291.00	0	0.00	290.00	0.1	2,275	0.00%
2021/01/29	0	293.50	3	295.00	293.50	-3	2,359	-0.13%
2021/01/28	0.1	301.50	10	302.25	300.50	-10	2,369	-0.42%
2021/01/27	1.1	312.81	1.1	309.22	309.00	0	2,387	0.00%
2021/01/26	2	318.00	0	0.00	311.00	2	2,382	0.08%
2021/01/25	1.6	319.50	1	319.50	319.50	0.6	2,382	0.03%
2021/01/22	3	318.67	1	323.00	319.50	2	2,365	0.08%
2021/01/21	0.1	310.00	0	0.00	315.50	0.1	2,350	0.00%
2021/01/20	1	320.00	2	316.75	310.00	-1	2,325	-0.04%
2021/01/19	3	321.00	5	323.40	321.00	-2	2,278	-0.09%
2021/01/18	3	311.50	6	314.67	315.00	-3	2,225	-0.13%
2021/01/15	3	310.83	2	306.00	313.00	1	2,179	0.05%
2021/01/14	7	319.21	3	320.67	312.50	4	2,148	0.19%
2021/01/13	12.1	313.17	16	309.22	316.00	-4	2,133	-0.19%
2021/01/12	4	295.38	15	294.10	291.50	-11	1,998	-0.55%
2021/01/11	3	286.17	4	284.75	289.00	-1	1,921	-0.05%
2021/01/08	5	277.60	8	283.13	286.50	-3	1,887	-0.16%
2021/01/07	1	268.50	1	267.00	264.00	0	1,800	0.00%
2021/01/06	2	262.25	1.1	261.52	264.00	1	1,822	0.05%
2021/01/05	1	255.00	3	260.17	261.50	-2	1,828	-0.11%
2021/01/04	2	251.25	2	250.00	253.00	0	1,818	0.00%
2020/12/30	1	249.50	2	250.50	252.50	-1	1,929	-0.05%
2020/12/29	1	248.00	2	247.75	247.50	-1	1,920	-0.05%
2020/12/28	2	250.00	1	254.00	250.00	1	1,919	0.05%
2020/12/24	4	256.38	0	0.00	254.00	4	1,937	0.21%
2020/12/23	0.1	246.00	0	0.00	249.00	0.1	1,934	0.00%
2020/12/22	5	263.00	1	256.50	254.00	4	1,942	0.21%
2020/12/21	1	257.50	0	0.00	257.50	1	1,971	0.05%
2020/12/17	1	264.00	0	0.00	263.00	1	2,030	0.05%
2020/12/15	1	261.50	1	264.00	260.50	0	2,060	0.00%
2020/12/14	1	266.00	0	0.00	266.00	1	2,060	0.05%
2020/12/11	3	268.83	1	275.34	268.00	2	2,086	0.09%
2020/12/10	3	282.65	1	282.50	280.00	2	2,082	0.10%
2020/12/08	1	287.50	5	283.60	286.50	-4	2,058	-0.19%
2020/12/04	1	284.00	0	0.00	278.50	1	2,055	0.05%
2020/12/01	0	0.00	4	282.50	281.00	-4	2,111	-0.19%
2020/11/30	2	276.50	0	0.00	279.00	2	2,127	0.09%
2020/11/27	2	280.25	1	278.00	278.00	1	2,164	0.05%
2020/11/26	0	0.00	3	276.83	279.00	-3	2,165	-0.14%
2020/11/25	3	273.83	1	279.00	272.50	2	2,157	0.09%
2020/11/24	1	276.00	5	278.50	275.50	-4	2,152	-0.19%
2020/11/23	5	275.30	2	275.00	275.00	3	2,158	0.14%
2020/11/20	3	281.00	8	281.94	280.50	-5	2,149	-0.23%
2020/11/19	4	281.00	12.2	279.79	282.00	-8.2	2,189	-0.37%
2020/11/18	4	270.63	2	273.00	270.50	2	2,126	0.09%
2020/11/17	1	273.50	2.1	273.29	273.00	-1.1	2,130	-0.05%
2020/11/16	3	270.17	4	272.50	270.00	-1	2,154	-0.05%
2020/11/13	1.2	267.83	0	0.00	268.00	1.2	2,157	0.06%
2020/11/12	10	266.50	47	265.29	265.50	-37	2,172	-1.70%
2020/11/11	14.1	255.26	0	0.00	256.00	14.1	2,127	0.66%
2020/11/10	13	269.35	6	269.92	263.00	7	2,134	0.33%
2020/11/09	6	279.83	6	277.08	280.00	0	2,074	0.00%
2020/11/06	14	283.75	1	279.50	277.50	13	2,034	0.64%
2020/11/05	3	293.17	1	293.50	293.00	2	1,985	0.10%
2020/11/04	3	292.33	1	297.50	301.50	2	2,020	0.10%
2020/11/03	1	295.00	1	300.00	295.00	0	2,103	0.00%
2020/11/02	4	292.63	1	293.00	292.50	3	2,120	0.14%
2020/10/30	5	302.10	19	302.74	298.00	-14	2,129	-0.66%
2020/10/29	6	304.00	15	303.50	308.00	-9	2,144	-0.42%
2020/10/28	2	316.25	1	315.50	313.50	1	2,163	0.05%
2020/10/27	0	0.00	5	310.80	315.50	-5	2,201	-0.23%
2020/10/22	19	321.47	3	321.50	314.50	16	2,421	0.66%
2020/10/21	5	319.20	4	322.00	319.00	1	2,471	0.04%
2020/10/19	3	314.33	0	0.00	317.00	3	2,508	0.12%
2020/10/16	3	317.83	1	314.00	315.00	2	2,541	0.08%
2020/10/15	6	326.00	4	324.63	325.00	2	2,595	0.08%
2020/10/14	0	0.00	1	340.00	330.50	-1	2,596	-0.04%
2020/10/13	3	326.50	18	330.81	335.00	-15	2,586	-0.58%
2020/10/12	7	320.79	5	328.80	326.00	2	2,585	0.08%
2020/10/08	28	320.80	15	323.53	327.00	13	2,599	0.50%
2020/10/07	3	307.00	6	310.00	310.50	-3	2,537	-0.12%
2020/10/06	4	304.00	4	306.00	303.50	0	2,584	0.00%
2020/10/05	4	300.50	5.1	304.78	302.00	-1.1	2,631	-0.04%
2020/09/30	2	303.25	1.1	302.00	304.00	1	2,760	0.03%
2020/09/29	1	294.00	4	289.88	289.00	-3	2,833	-0.11%
2020/09/28	5	288.30	1	292.00	292.00	4	2,866	0.14%
2020/09/25	2.1	286.19	2	297.75	287.00	0.1	2,961	0.00%
2020/09/24	7	304.50	1	305.00	301.00	6	3,052	0.20%
2020/09/23	0	0.00	3.1	314.90	314.00	-3.1	3,049	-0.10%
2020/09/22	5	306.10	10	309.40	306.00	-5	3,056	-0.16%
2020/09/21	1	308.50	2	309.75	309.00	-1	3,038	-0.03%
2020/09/18	0	0.00	1	301.00	304.00	-1	3,033	-0.03%
2020/09/17	1.1	297.90	0	0.00	297.50	1.1	3,060	0.03%
2020/09/16	3	298.33	10	299.25	298.50	-7	3,157	-0.22%
2020/09/15	2	286.25	6	288.67	292.00	-4	3,149	-0.13%
2020/09/14	5	287.80	2	291.00	290.00	3	3,145	0.10%
2020/09/11	3	285.17	8	285.69	285.50	-5	3,159	-0.16%
2020/09/10	9.1	289.10	2.2	285.60	285.50	6.9	3,204	0.22%
2020/09/09	9	287.00	0	0.00	291.00	9	3,243	0.28%
2020/09/08	6	297.92	18	291.56	296.00	-12	3,343	-0.36%
2020/09/07	11	302.32	16	301.44	300.00	-5	3,348	-0.15%
2020/09/04	5	303.20	0	0.00	309.00	5	3,450	0.14%
2020/09/03	3	308.33	10	309.50	306.00	-7	3,527	-0.20%
2020/09/02	15	316.77	1	321.00	310.00	14	3,593	0.39%
2020/09/01	2	308.00	2	309.50	311.00	0	3,586	0.00%
2020/08/31	1	305.50	0	0.00	306.00	1	3,602	0.03%
2020/08/27	1	308.00	0	0.00	315.00	1	3,665	0.03%
2020/08/26	1	315.00	0	0.00	315.50	1	3,787	0.03%
2020/08/25	4	321.88	7.1	322.70	321.50	-3.1	3,817	-0.08%
2020/08/24	0	0.00	1	311.00	305.00	-1	3,856	-0.03%
2020/08/21	2	300.75	1.1	306.95	300.00	0.9	3,930	0.02%
2020/08/20	10	308.80	8	310.75	298.50	2	4,132	0.05%
2020/08/19	2	326.50	1	325.00	325.50	1	4,186	0.02%
2020/08/18	1.2	331.25	1	341.50	322.00	0.2	4,169	0.00%
2020/08/17	3	325.33	3	328.50	330.00	0	4,146	0.00%
2020/08/14	1	319.00	9.1	318.79	330.00	-8.1	4,144	-0.19%
2020/08/13	3.1	304.43	0	0.00	301.00	3.1	4,102	0.07%
2020/08/12	8	308.50	3	305.67	304.00	5	4,103	0.12%
2020/08/11	8	318.69	1	328.50	314.00	7	4,093	0.17%
2020/08/10	3	328.50	4	336.13	337.00	-1	4,087	-0.02%
2020/08/07	2	335.75	6.2	335.89	335.00	-4.2	4,046	-0.10%
2020/08/06	0.2	318.50	6	319.92	318.00	-5.9	3,952	-0.15%
2020/08/05	1	314.50	13	314.50	316.50	-12	3,986	-0.30%
2020/08/04	0	0.00	1.1	315.96	315.50	-1.1	3,974	-0.03%
2020/08/03	2.1	311.61	7	308.57	307.00	-4.9	3,966	-0.12%
2020/07/31	13	317.35	9	319.44	318.50	4	3,952	0.10%
2020/07/30	40	312.48	6	314.17	316.00	34	3,959	0.86%
2020/07/29	20	309.73	7	306.64	307.00	13	3,901	0.33%
2020/07/28	4	299.63	5	308.30	300.00	-1	3,857	-0.03%
2020/07/27	3	295.33	2	301.50	297.00	1	3,829	0.03%
2020/07/24	1	289.50	3	291.67	289.50	-2	3,799	-0.05%
2020/07/23	4	302.38	1	297.00	298.00	3	3,820	0.08%
2020/07/22	3	301.33	23	299.87	301.00	-20	3,805	-0.53%
2020/07/21	26	301.12	11	297.14	301.50	15	3,780	0.40%
2020/07/20	3	281.00	7	280.36	281.00	-4	3,752	-0.11%
2020/07/17	3	283.67	2	283.50	287.50	1	3,769	0.03%
2020/07/16	1	291.50	6	291.75	288.50	-5	3,787	-0.13%
2020/07/15	8	298.06	2	298.75	287.00	6	3,783	0.16%
2020/07/13	8	304.69	1	305.00	304.00	7	3,957	0.18%
2020/07/10	2	315.00	6	317.50	311.00	-4	3,959	-0.10%
2020/07/09	16	330.25	12	325.67	318.50	4	3,969	0.10%
2020/07/08	8	319.81	11	318.77	328.00	-3	3,894	-0.08%
2020/07/07	5	305.20	1	315.50	300.00	4	3,867	0.10%
2020/07/06	9	306.11	4	308.38	309.00	5	3,865	0.13%
2020/07/03	6	293.92	13	295.31	308.00	-7	3,817	-0.18%
2020/07/02	1	280.50	5	280.00	280.00	-4	3,763	-0.11%
2020/07/01	6	290.00	3	291.83	285.50	3	3,799	0.08%
2020/06/24	2	284.75	0	0.00	284.00	2	3,989	0.05%
2020/06/23	32	289.19	24	289.98	286.00	8	4,153	0.19%
2020/06/22	3	281.00	0	0.00	279.50	3	4,209	0.07%
2020/06/19	1	282.00	1	280.00	279.50	0	4,211	0.00%
2020/06/18	1	277.50	1	276.50	284.00	0	4,232	0.00%
2020/06/17	1	272.50	2	277.25	278.50	-1	4,254	-0.02%
2020/06/16	3	274.83	2	272.00	272.50	1	4,309	0.02%
2020/06/15	8	283.63	6	279.75	278.50	2	4,335	0.05%
2020/06/12	7	274.43	6	276.25	278.50	1	4,344	0.02%
2020/06/11	4	274.88	4	275.63	277.00	0	4,373	0.00%
2020/06/10	2	262.00	25	258.04	270.00	-23	4,327	-0.53%
2020/06/09	14	259.75	5	259.10	255.50	9	4,355	0.21%
2020/06/08	10	252.00	0	0.00	249.00	10	4,390	0.23%
2020/06/05	1	245.00	1	248.50	251.50	0	4,441	0.00%
2020/06/04	4	250.50	2	253.00	248.00	2	4,477	0.04%
2020/06/02	20	264.25	14	254.43	252.00	6	4,494	0.13%
2020/06/01	3	247.50	4	250.50	252.00	-1	4,407	-0.02%
2020/05/29	20	247.33	24	245.29	249.50	-4	4,402	-0.09%
2020/05/28	11	248.41	29	240.47	239.00	-18	4,366	-0.41%
2020/05/27	20	247.05	13	249.69	245.00	7	4,319	0.16%
2020/05/26	6	227.83	7.1	226.03	232.50	-1.1	4,150	-0.03%
2020/05/25	0	0.00	2	207.75	211.50	-2	4,060	-0.05%
2020/05/21	2	207.50	1	209.00	215.00	1	4,110	0.02%
2020/05/19	5	208.50	0	0.00	201.50	5	4,142	0.12%
2020/05/15	3	212.33	3.2	211.23	212.00	-0.2	4,204	-0.01%
2020/05/14	8.1	215.53	6.1	213.38	208.00	2	4,205	0.05%
2020/05/13	0	0.00	2	217.50	218.00	-2	4,222	-0.05%
2020/05/12	0	0.00	4	219.00	221.00	-4	4,339	-0.09%
2020/05/11	2	216.25	1	216.00	217.00	1	4,367	0.02%
2020/05/08	0	0.00	6	217.33	215.50	-6	4,422	-0.14%
2020/05/07	2	220.50	0.1	219.00	218.50	1.9	4,498	0.04%
2020/05/06	0	0.00	2	221.25	222.00	-2	4,518	-0.04%
2020/05/05	0	0.00	1	216.50	217.00	-1	4,545	-0.02%
2020/05/04	0	0.00	5	214.50	213.00	-5	4,554	-0.11%
2020/04/29	2	216.75	3	217.50	217.50	-1	4,540	-0.02%
2020/04/28	4	215.13	0	0.00	213.00	4	4,559	0.09%
2020/04/27	1	214.50	1	214.50	214.00	0	4,559	0.00%
2020/04/23	2	212.25	0	0.00	209.50	2	4,573	0.04%
2020/04/22	0.4	210.00	5	210.00	210.00	-4.6	4,628	-0.10%
2020/04/21	3	209.33	1	215.50	208.50	2	4,613	0.04%
2020/04/20	0	0.00	1	210.00	215.00	-1	4,595	-0.02%
2020/04/17	1	218.00	5	215.10	212.50	-4	4,613	-0.09%
2020/04/16	6	206.17	6	206.67	209.50	0	4,551	0.00%
2020/04/15	4	197.75	2	200.25	197.50	2	4,513	0.04%
2020/04/14	1	195.00	1	192.50	198.50	0	4,490	0.00%
2020/04/13	1	188.00	0	0.00	188.00	1	4,527	0.02%
2020/04/10	0	0.00	4	189.75	190.50	-4	4,502	-0.09%
2020/04/09	4	191.00	2	190.75	185.00	2	4,479	0.04%
2020/04/08	5	194.60	0	0.00	191.00	5	4,518	0.11%
2020/04/07	3	188.50	13	191.88	191.50	-10	4,510	-0.22%
2020/04/06	2	174.75	7	177.14	180.00	-5	4,504	-0.11%
2020/04/01	7	171.50	5	173.20	173.50	2	4,503	0.04%
2020/03/31	14	173.96	17	174.47	172.00	-3	4,583	-0.07%
2020/03/30	6	170.50	1	172.50	176.50	5	4,537	0.11%
2020/03/27	6	169.17	43	169.44	172.50	-37	4,511	-0.82%
2020/03/26	3	153.67	5	158.20	162.00	-2	4,447	-0.04%
2020/03/25	27	149.87	0	0.00	151.00	27	4,348	0.62%
2020/03/24	1	133.50	10	135.95	137.50	-9	4,352	-0.21%
2020/03/23	3	124.33	0	0.00	125.00	3	4,343	0.07%
2020/03/20	3	136.17	4	136.75	134.50	-1	4,330	-0.02%
2020/03/19	1	134.00	5	132.00	128.00	-4	4,263	-0.09%
2020/03/18	28	148.88	10.1	151.15	142.00	17.9	4,335	0.41%
2020/03/17	11	145.86	1	149.00	142.50	10	4,382	0.23%
2020/03/16	5.1	159.74	14	157.04	149.50	-8.9	4,352	-0.20%
2020/03/13	5.1	159.74	5	158.80	160.50	0.1	4,314	0.00%
2020/03/12	8	179.00	7	179.21	171.00	1	4,218	0.02%
2020/03/11	11	202.32	4	202.50	189.50	7	4,150	0.17%
2020/03/10	0.2	205.50	0	0.00	205.50	0.2	4,114	0.01%
2020/03/09	9.1	201.37	2	202.50	198.00	7.1	4,128	0.17%
2020/03/06	2.1	210.00	0	0.00	207.50	2.1	4,114	0.05%
2020/03/05	3	214.00	4	213.63	215.00	-1	4,117	-0.02%
2020/03/04	9.2	206.96	3	207.33	206.00	6.2	4,157	0.15%
2020/03/03	18	217.19	5	211.30	210.50	13	4,150	0.31%
2020/03/02	13	210.27	14	212.93	215.00	-1	4,264	-0.02%
2020/02/27	5	221.00	2	214.00	209.00	3	4,440	0.07%
2020/02/26	1	228.50	1	224.50	224.00	0	4,425	0.00%
2020/02/25	11	225.64	12	227.46	226.50	-1	4,489	-0.02%
2020/02/24	2	225.00	1	224.00	226.00	1	4,487	0.02%
2020/02/21	1.4	233.59	2	233.50	231.00	-0.7	4,509	-0.01%
2020/02/20	3	238.33	1	235.00	235.00	2	4,551	0.04%
2020/02/19	12	238.04	13	238.27	240.00	-1	4,587	-0.02%
2020/02/18	4	231.88	3	236.00	233.00	1	4,646	0.02%
2020/02/17	1	233.00	0	0.00	233.00	1	4,726	0.02%
2020/02/14	1	233.50	2	236.00	237.50	-1	4,734	-0.02%
2020/02/13	2	234.25	3	235.67	230.50	-1	4,756	-0.02%
2020/02/12	2	230.00	10	229.85	235.00	-8	4,729	-0.17%
2020/02/11	5	222.00	3	223.83	227.00	2	4,777	0.04%
2020/02/10	11	217.00	6	218.25	215.00	5	4,897	0.10%
2020/02/07	0	0.00	7	218.21	213.50	-7	5,064	-0.14%
2020/02/06	3	215.83	9	217.00	220.00	-6	5,249	-0.11%
2020/02/05	3.1	208.92	0	0.00	204.50	3.1	5,250	0.06%
2020/02/04	1	209.50	3	209.00	208.50	-2	5,265	-0.04%
2020/02/03	6	201.17	2	201.25	208.00	4	5,326	0.08%
2020/01/31	0	0.00	9	205.33	209.00	-9	5,385	-0.17%
2020/01/30	5	206.60	0	0.00	203.50	5	5,664	0.09%
2020/01/20	3	222.33	1	223.50	226.00	2	5,876	0.03%
2020/01/16	7	218.64	5	221.60	221.00	2	6,121	0.03%
2020/01/15	0	0.00	2	229.75	228.00	-2	6,087	-0.03%
2020/01/13	0	0.00	1	235.00	235.00	-1	6,082	-0.02%
2020/01/10	10	225.05	5.2	225.44	227.00	4.8	6,065	0.08%
2020/01/09	0	0.00	7	231.50	229.00	-7	6,036	-0.12%
2020/01/08	5	226.20	8	229.44	231.00	-3	6,028	-0.05%
2020/01/07	3	229.83	9	222.78	226.00	-6	6,004	-0.10%
2020/01/06	1	236.50	15	235.50	237.00	-14	5,964	-0.23%
2020/01/03	13	237.69	14	234.64	233.00	-1	5,948	-0.02%
2020/01/02	4	237.25	11	236.05	235.50	-7	5,935	-0.12%
2019/12/31	12	229.75	1	234.50	234.50	11	5,959	0.18%
2019/12/30	2	228.75	2	229.75	229.00	0	5,993	0.00%
2019/12/27	4	225.63	4	225.63	226.00	0	5,962	0.00%
2019/12/26	25.1	220.95	6	223.00	229.50	19.1	5,924	0.32%
2019/12/25	13	214.23	3	213.00	215.00	10	5,784	0.17%
2019/12/24	6	210.00	5	210.50	214.00	1	5,796	0.02%
2019/12/23	12	207.79	30.1	210.12	212.00	-18.1	5,772	-0.31%
2019/12/20	3	203.00	19	204.87	205.00	-16	5,687	-0.28%
2019/12/19	20	201.38	1	199.00	199.00	19	5,660	0.34%
2019/12/18	1.1	202.32	10	202.50	200.50	-8.9	5,659	-0.16%
2019/12/17	2.1	202.00	10	203.50	202.00	-7.9	5,691	-0.14%
2019/12/16	5	198.50	7	202.50	201.50	-2	5,746	-0.03%
2019/12/13	16	203.06	23	202.74	198.50	-7	5,761	-0.12%
2019/12/12	7	202.14	22	203.86	202.00	-15	5,687	-0.26%
2019/12/10	0	0.00	1	192.00	192.50	-1	5,519	-0.02%
2019/12/09	11	190.45	2	188.75	188.50	9	5,511	0.16%
2019/12/06	8	188.81	2	188.25	187.00	6	5,514	0.11%
2019/12/05	7	186.21	5	186.60	185.00	2	5,492	0.04%
2019/12/04	10	185.10	10	182.95	189.00	0	5,474	0.00%
2019/12/03	12	191.13	1	188.00	187.50	11	5,422	0.20%
2019/12/02	0	0.00	22	190.18	194.00	-22	5,430	-0.41%
2019/11/29	23	202.74	0	0.00	195.00	23	5,421	0.42%
2019/11/28	1	198.50	2	198.50	197.50	-1	5,352	-0.02%
2019/11/27	14	201.04	10	203.90	199.00	4	5,363	0.07%
2019/11/26	17	198.82	27	199.76	199.50	-10	5,202	-0.19%
2019/11/25	0	0.00	1	187.50	187.50	-1	4,982	-0.02%
2019/11/22	21	188.00	10	186.00	184.00	11	4,963	0.22%
2019/11/21	10	182.50	0	0.00	185.00	10	4,970	0.20%
2019/11/20	10	179.00	0	0.00	184.00	10	4,987	0.20%
2019/11/19	4	183.75	3	187.50	182.50	1	4,963	0.02%
2019/11/18	5	187.20	2	187.75	185.00	3	4,919	0.06%
2019/11/15	4	190.50	4	192.88	194.00	0	4,863	0.00%
2019/11/14	4	181.63	2	186.00	179.50	2	4,760	0.04%
2019/11/13	2	183.25	4	183.88	184.50	-2	4,701	-0.04%
2019/11/12	6	182.42	4	182.00	182.00	2	4,724	0.04%
2019/11/11	10	181.50	8	180.56	180.00	2	4,721	0.04%
2019/11/08	15	190.47	25	191.48	190.00	-10	4,673	-0.21%
2019/11/07	8	188.44	32.1	190.36	195.00	-24.1	4,621	-0.52%
2019/11/06	20	184.20	29	186.12	188.00	-9	4,593	-0.20%
2019/11/05	38	175.70	23	177.22	182.50	15	4,397	0.34%
2019/11/04	5	168.00	1	166.00	166.00	4	4,207	0.10%
2019/11/01	1	167.00	2	166.00	170.00	-1	4,154	-0.02%
2019/10/31	22	166.30	11	168.55	170.00	11	4,146	0.27%
2019/10/30	19	166.61	13	166.35	166.50	6	4,089	0.15%
2019/10/29	42	169.85	79	169.97	165.00	-37	4,049	-0.91%
2019/10/28	32	158.36	25	159.06	164.00	7	3,776	0.19%
2019/10/25	2	148.00	29	150.24	149.50	-27	3,537	-0.76%
2019/10/24	57	149.84	31	150.11	150.00	26	3,495	0.74%
2019/10/23	21	140.10	5	142.10	142.00	16	3,291	0.49%
2019/10/22	2	137.00	0	0.00	138.00	2	3,280	0.06%
2019/10/18	14	138.39	11	138.05	138.00	3	3,422	0.09%
2019/10/17	3	138.17	1	139.00	141.00	2	3,444	0.06%
2019/10/16	7	141.43	2	146.00	139.00	5	3,457	0.14%
2019/10/15	1	144.50	2	145.00	142.00	-1	3,437	-0.03%
2019/10/14	12	143.29	21	144.55	144.00	-9	3,505	-0.26%
2019/10/09	2	139.25	2	140.00	139.00	0	3,532	0.00%
2019/10/08	6	141.50	6	140.67	140.50	0	3,529	0.00%
2019/10/07	17	142.47	18	142.69	140.00	-1	3,519	-0.03%
2019/10/04	7	135.86	6	136.25	137.50	1	3,464	0.03%
2019/10/03	1	131.50	1	131.50	131.50	0	3,400	0.00%
2019/10/02	3	130.00	3	128.67	128.50	0	3,371	0.00%
2019/10/01	7	128.71	5	129.00	128.00	2	3,360	0.06%
2019/09/27	8	128.56	4	126.13	127.50	4	3,391	0.12%
2019/09/26	9	132.50	4	132.00	131.00	5	3,362	0.15%
2019/09/25	3	132.00	1	134.50	132.50	2	3,349	0.06%
2019/09/24	21	139.86	20	141.50	137.00	1	3,381	0.03%
2019/09/23	0	0.00	4	143.00	142.00	-4	3,357	-0.12%
2019/09/20	14	143.11	12	143.96	143.00	2	3,339	0.06%
2019/09/19	2	140.25	6	138.67	142.00	-4	3,286	-0.12%
2019/09/18	2	134.50	8	133.81	134.50	-6	3,204	-0.19%
2019/09/17	37	133.08	30	134.22	130.50	7	3,154	0.22%
2019/09/16	7	138.43	6	137.17	139.00	1	3,108	0.03%
2019/09/12	4	138.25	7	137.64	139.00	-3	3,126	-0.10%
2019/09/11	4	134.50	1	135.50	134.00	3	3,154	0.10%
2019/09/09	12	134.67	11	136.77	134.50	1	3,140	0.03%
2019/09/06	3	139.50	1	139.00	138.50	2	3,125	0.06%
2019/09/05	7	138.64	8	140.38	141.50	-1	3,140	-0.03%
2019/09/04	15	138.70	11	138.05	139.50	4	3,141	0.13%
2019/09/03	6	140.75	16	140.44	140.50	-10	3,185	-0.31%
2019/09/02	31	142.44	9	144.06	144.00	22	3,246	0.68%
2019/08/30	15	147.47	2	146.50	147.00	13	3,239	0.40%
2019/08/29	2	145.50	4	148.13	150.00	-2	3,268	-0.06%
2019/08/28	2	144.75	2	146.25	145.00	0	3,292	0.00%
2019/08/27	3	147.17	4	147.38	146.50	-1	3,364	-0.03%
2019/08/26	8	147.38	32	145.16	144.50	-24	3,393	-0.71%
2019/08/23	4	156.00	6.1	155.27	157.00	-2.1	3,400	-0.06%
2019/08/22	3	152.00	2	153.75	150.50	1	3,459	0.03%
2019/08/20	2	150.50	3	155.50	148.50	-1	3,458	-0.03%
2019/08/19	4	153.38	7	151.57	151.50	-3	3,425	-0.09%
2019/08/16	8	148.88	8	150.75	153.50	0	3,411	0.00%
2019/08/15	4	145.50	6	147.50	148.00	-2	3,395	-0.06%
2019/08/14	7	144.14	3.1	144.66	145.00	4	3,397	0.12%
2019/08/13	17	145.71	43	140.44	139.00	-26	3,361	-0.77%
2019/08/12	10	148.00	3	145.17	142.50	7	3,332	0.21%
2019/08/08	36	142.06	10.1	141.48	145.00	25.9	3,288	0.79%
2019/08/07	6	129.92	5	130.90	132.00	1	3,167	0.03%
2019/08/06	2	121.50	9	125.28	128.00	-7	3,136	-0.22%
2019/08/05	2	126.25	1	124.50	124.50	1	3,123	0.03%
2019/08/02	2	126.50	1.2	125.07	124.00	0.9	3,171	0.03%
2019/08/01	2	129.75	3	131.50	130.50	-1	3,217	-0.03%
2019/07/31	6	128.17	7	128.71	128.00	-1	3,280	-0.03%
2019/07/30	3.1	131.47	8	131.50	129.50	-4.9	3,261	-0.15%
2019/07/26	2	138.25	1	141.50	135.50	1	3,230	0.03%
2019/07/25	0	0.00	1	137.00	137.50	-1	3,234	-0.03%
2019/07/24	4	137.38	1.3	137.00	137.00	2.7	3,258	0.08%
2019/07/23	10.1	142.51	6.2	143.31	140.00	4	3,263	0.12%
2019/07/22	7.1	139.02	13	137.81	141.00	-5.9	3,207	-0.18%
2019/07/19	2	134.25	1	133.50	132.00	1	3,222	0.03%
2019/07/18	4	132.25	5	131.80	134.00	-1	3,224	-0.03%
2019/07/17	5	130.10	2	130.00	130.50	3	3,225	0.09%
2019/07/16	10	128.35	11	129.45	128.00	-1	3,201	-0.03%
2019/07/15	12	123.21	11.1	124.92	127.50	1	3,289	0.03%
2019/07/12	2	118.50	0	0.00	118.50	2	3,263	0.06%
2019/07/11	0	0.00	8	121.63	121.00	-8	3,332	-0.24%
2019/07/10	24	119.56	30	120.33	121.00	-6	3,349	-0.18%
2019/07/09	3	114.67	3	114.33	114.50	0	3,435	0.00%
2019/07/08	2	117.50	1	117.50	117.00	1	3,461	0.03%
2019/07/04	11	118.41	2	119.25	117.00	9	3,533	0.25%
2019/07/03	5	120.60	0	0.00	119.50	5	3,532	0.14%
2019/07/02	2	124.00	2	125.50	126.00	0	3,530	0.00%
2019/07/01	5	124.80	13	125.88	125.00	-8	3,573	-0.22%
2019/06/28	1	119.00	1	120.00	118.00	0	3,649	0.00%
2019/06/25	2	119.00	1	117.00	116.50	1	3,768	0.03%
2019/06/24	0	0.00	1	117.00	120.00	-1	3,814	-0.03%
2019/06/21	1	121.50	1	120.00	120.00	0	3,835	0.00%
2019/06/20	3	121.67	3	121.00	122.50	0	3,877	0.00%
2019/06/19	19	120.47	19	120.39	120.00	0	3,980	0.00%
2019/06/18	2	114.25	4	116.00	115.50	-2	3,977	-0.05%
2019/06/17	7	118.29	22	118.23	118.00	-15	4,090	-0.37%
2019/06/14	0	0.00	30	115.75	116.00	-30	4,156	-0.72%
2019/06/13	6	118.42	0	0.00	118.00	6	4,371	0.14%
2019/06/12	3	121.83	1	122.50	121.00	2	4,523	0.04%
2019/06/11	7	122.86	7	122.79	123.00	0	4,519	0.00%
2019/06/10	21	116.33	55	116.06	121.00	-34	4,448	-0.76%
2019/06/06	2	112.75	2	111.00	110.00	0	4,368	0.00%
2019/06/05	38	112.33	14	113.21	113.50	24	4,362	0.55%
2019/06/04	3	115.17	33	114.70	116.00	-30	4,309	-0.70%
2019/06/03	97	115.24	13	112.42	115.50	84	4,330	1.94%
2019/05/31	3	110.00	8	112.06	112.50	-5	4,368	-0.11%
2019/05/30	17	109.65	14	110.71	107.50	3	4,343	0.07%
2019/05/29	17	107.79	15.1	106.42	110.00	1.9	4,275	0.04%
2019/05/28	10	105.00	10	104.00	105.00	0	4,188	0.00%
2019/05/27	1	102.00	8	102.19	104.00	-7	4,193	-0.17%
2019/05/24	1	101.50	0	0.00	101.00	1	4,288	0.02%
2019/05/23	1	100.50	3	101.83	103.00	-2	4,331	-0.05%
2019/05/22	18	105.39	2	104.25	102.00	16	4,367	0.37%
2019/05/21	6.1	105.02	8	105.06	106.00	-1.9	4,387	-0.04%
2019/05/20	0	0.00	3	98.97	100.50	-3	4,367	-0.07%
2019/05/17	2	98.75	3	99.13	97.50	-1	4,414	-0.02%
2019/05/16	2	102.75	0	0.00	99.60	2	4,526	0.04%
2019/05/15	2	102.25	0	0.00	101.00	2	4,646	0.04%
2019/05/14	0	0.00	1	100.00	100.50	-1	4,709	-0.02%
2019/05/13	0	0.00	1	100.50	99.50	-1	4,707	-0.02%
2019/05/10	4	101.13	8	101.06	101.00	-4	4,771	-0.08%
2019/05/09	2	104.25	50	104.90	102.00	-48	4,741	-1.01%
2019/05/08	30	110.08	19	110.68	109.00	11	4,668	0.24%
2019/05/07	1	114.00	11	115.95	115.00	-10	4,614	-0.22%
2019/05/06	1	114.50	0	0.00	114.50	1	4,653	0.02%
2019/05/03	2	118.50	3	117.83	118.00	-1	4,651	-0.02%
2019/05/02	8	115.50	8	117.00	118.50	0	4,625	0.00%
2019/04/30	14	116.14	15	116.30	117.00	-1	4,606	-0.02%
2019/04/29	1	113.50	3	113.33	113.50	-2	4,562	-0.04%
2019/04/26	2	113.00	2	112.25	112.50	0	4,519	0.00%
2019/04/25	69	113.41	17	115.38	112.50	52	4,483	1.16%
2019/04/24	11	122.27	7	124.36	119.50	4	4,401	0.09%
2019/04/23	18	123.08	17	125.71	123.00	1	4,378	0.02%
2019/04/22	12	127.38	12	127.88	129.50	0	4,393	0.00%
2019/04/19	16	130.78	13	131.62	128.00	3	4,393	0.07%
2019/04/18	7	126.71	11.3	126.85	125.00	-4.3	4,265	-0.10%
2019/04/17	2	127.25	4	128.25	125.50	-2	4,297	-0.05%
2019/04/16	1	123.00	0	0.00	124.00	1	4,330	0.02%
2019/04/15	7	122.07	7	123.79	125.00	0	4,309	0.00%
2019/04/12	1	119.00	1	117.50	117.00	0	4,188	0.00%
2019/04/11	1	120.00	1	120.00	118.00	0	4,161	0.00%
2019/04/10	2	119.75	1	121.50	120.50	1	4,140	0.02%
2019/04/09	3	125.00	1	124.50	123.00	2	4,162	0.05%
2019/04/08	3	129.17	0	0.00	129.00	3	4,148	0.07%
2019/04/03	6	129.75	8	130.19	131.00	-2	4,163	-0.05%
2019/04/02	7	128.07	10	126.95	129.50	-3	4,142	-0.07%
2019/04/01	2	119.50	3	118.83	118.00	-1	4,037	-0.02%
2019/03/29	3	114.50	2	115.75	115.00	1	4,030	0.02%
2019/03/28	0	0.00	1	117.00	115.50	-1	4,049	-0.02%
2019/03/27	3	111.50	4	112.13	113.50	-1	4,021	-0.02%
2019/03/26	1	115.00	3	115.67	114.50	-2	3,996	-0.05%
2019/03/25	33	111.17	32	114.44	115.50	1	4,016	0.02%
2019/03/22	6	117.75	3	118.33	114.50	3	3,991	0.08%
2019/03/21	1	120.50	2	121.00	121.00	-1	3,894	-0.03%
2019/03/20	38	122.34	97	121.56	120.50	-59	3,948	-1.49%
2019/03/19	3	114.33	0	0.00	115.00	3	3,918	0.08%
2019/03/18	6	112.67	3	118.67	115.50	3	3,968	0.08%
2019/03/15	64	105.72	5	106.70	108.50	59	3,756	1.57%
2019/03/14	0	0.00	1	101.00	99.00	-1	3,633	-0.03%
2019/03/13	0	0.00	3	98.60	97.60	-3	3,624	-0.08%
2019/03/12	2	100.25	1	100.00	99.00	1	3,625	0.03%
2019/03/11	0	0.00	19	101.95	100.50	-19	3,614	-0.53%
2019/03/08	1	99.50	0	0.00	102.00	1	3,616	0.03%
2019/03/07	5	99.90	8	101.56	101.50	-3	3,607	-0.08%
2019/03/06	13	98.86	28	98.74	100.00	-15	3,613	-0.42%
2019/03/05	3	96.90	10	96.30	96.00	-7	3,535	-0.20%
2019/03/04	13	94.97	14	94.80	97.40	-1	3,512	-0.03%
2019/02/26	16	98.26	13	98.64	96.50	3	3,457	0.09%
2019/02/25	25	101.69	16	102.34	99.20	9	3,414	0.26%
2019/02/22	3	100.63	29	100.01	102.00	-26	3,296	-0.79%
2019/02/21	20	99.01	19	100.78	98.00	1	3,240	0.03%
2019/02/20	39	100.27	7	100.60	98.90	32	3,192	1.00%
2019/02/19	4	99.60	8	99.70	99.20	-4	3,124	-0.13%
2019/02/18	4	100.75	6	102.67	102.00	-2	3,075	-0.07%
2019/02/15	15	99.19	26	99.62	98.30	-11	3,011	-0.37%
2019/02/14	5	92.74	10	95.16	97.00	-5	2,871	-0.17%
2019/02/13	34	92.97	15	91.46	88.20	19	2,716	0.70%
2019/02/12	6	88.88	2	89.35	89.60	4	2,625	0.15%
2019/02/11	9	89.22	3	87.00	89.50	6	2,647	0.23%
2019/01/30	5	84.30	6	84.58	83.80	-1	2,566	-0.04%
2019/01/29	1	83.50	1	82.70	82.00	0	2,529	0.00%
2019/01/28	3	85.67	1	85.90	85.00	2	2,519	0.08%
2019/01/25	5	84.30	24	84.45	85.00	-19	2,528	-0.75%
2019/01/24	1	82.20	0	0.00	81.00	1	2,501	0.04%
2019/01/23	8	80.33	7	80.76	81.40	1	2,513	0.04%
2019/01/22	16	82.87	5	82.64	81.20	11	2,533	0.43%
2019/01/21	2	81.50	12	81.66	81.50	-10	2,528	-0.40%
2019/01/18	3	81.07	2	81.35	81.50	1	2,536	0.04%
2019/01/17	7	82.14	1	82.20	82.20	6	2,548	0.24%
2019/01/16	3	83.20	3	83.63	83.10	0	2,549	0.00%
2019/01/15	3	82.30	4	82.78	83.50	-1	2,537	-0.04%
2019/01/14	8	84.81	1	82.20	82.20	7	2,507	0.28%
2019/01/11	3	83.50	3	83.87	83.50	0	2,447	0.00%
2019/01/10	6	83.50	10	83.93	84.20	-4	2,420	-0.17%
2019/01/09	3	83.57	14	83.60	83.70	-11	2,394	-0.46%
2019/01/08	13	81.38	21	81.70	81.60	-8	2,310	-0.35%
2019/01/07	7	77.81	2	78.20	78.70	5	2,197	0.23%
2019/01/04	3	72.80	6	72.03	75.40	-3	2,194	-0.14%
2019/01/02	3	77.37	3	77.47	77.50	0	2,227	0.00%
2018/12/28	7	79.53	10	78.78	78.20	-3	2,228	-0.13%
2018/12/27	12	76.32	18	76.37	76.50	-6	2,186	-0.27%
2018/12/26	7	77.80	13	75.52	75.00	-6	2,190	-0.27%
2018/12/25	11	79.52	5	79.04	78.80	6	2,209	0.27%
2018/12/24	11	80.72	16	81.33	81.30	-5	2,211	-0.23%
2018/12/22	12	79.93	1	80.90	79.20	11	2,214	0.50%
2018/12/21	33	79.36	32	79.38	79.80	1	2,197	0.05%
2018/12/20	23	76.99	54	78.27	76.70	-31	2,179	-1.42%
2018/12/19	10	79.33	11	79.18	78.60	-1	2,204	-0.05%
2018/12/18	9	79.87	13	79.78	78.50	-4	2,229	-0.18%
2018/12/17	13	79.57	3	79.90	81.20	10	2,316	0.43%
2018/12/14	3	78.00	14	78.37	77.50	-11	2,482	-0.44%
2018/12/13	75	80.83	61	80.81	78.20	14	2,538	0.55%
2018/12/12	13	80.75	8	81.36	80.80	5	2,620	0.19%
2018/12/11	47	78.54	51	78.71	80.80	-4	2,844	-0.14%
2018/12/10	6	73.62	0	0.00	73.50	6	2,772	0.22%
2018/12/07	5	73.96	8	74.14	74.80	-3	2,877	-0.10%
2018/12/06	2	69.30	2	70.00	68.00	0	2,888	0.00%
2018/12/05	3	72.83	0	0.00	71.00	3	3,111	0.10%
2018/12/04	8	76.60	10	75.99	76.00	-2	3,171	-0.06%
2018/12/03	4	75.70	21	77.10	75.20	-17	3,347	-0.51%
2018/11/30	3	75.83	1	76.50	74.60	2	3,671	0.05%
2018/11/29	8	77.46	2	76.80	75.10	6	3,747	0.16%
2018/11/28	1	77.20	7	77.20	77.20	-6	3,691	-0.16%
2018/11/27	2	68.75	4.5	69.22	70.20	-2.5	3,668	-0.07%
2018/11/26	8	68.85	8	69.28	68.50	0	3,653	0.00%
2018/11/23	0	0.00	1	67.80	67.10	-1	3,637	-0.03%
2018/11/21	0	0.00	4	68.18	68.10	-4	3,627	-0.11%
2018/11/20	2	67.70	0	0.00	67.50	2	3,621	0.06%
2018/11/19	8	69.15	11	68.94	69.20	-3	3,613	-0.08%
2018/11/15	6	66.42	0	0.00	66.10	6	3,592	0.17%
2018/11/13	1	64.10	1	65.00	64.80	0	3,572	0.00%
2018/11/12	0	0.00	1	66.80	66.10	-1	3,565	-0.03%
2018/11/09	2	66.85	1	67.60	65.40	1	3,554	0.03%
2018/11/08	22	68.47	18	69.17	67.80	4	3,543	0.11%
2018/11/07	1	64.20	1	64.10	64.60	0	3,488	0.00%
2018/11/02	13	64.98	3	65.40	65.00	10	3,466	0.29%
2018/11/01	2	62.95	1	61.80	63.00	1	3,409	0.03%
2018/10/26	0	0.00	2	55.50	53.80	-2	3,286	-0.06%
2018/10/25	16	56.90	13	56.80	56.40	3	3,268	0.09%
2018/10/24	20	61.19	0	0.00	61.50	20	3,240	0.62%
2018/10/23	2	63.45	11	63.00	63.00	-9	3,231	-0.28%
2018/10/22	0	0.00	5	61.30	64.80	-5	3,238	-0.15%
2018/10/19	3	62.30	0	0.00	63.10	3	3,235	0.09%
2018/10/18	1	64.10	4	63.98	64.00	-3	3,224	-0.09%
2018/10/17	2	64.90	4	64.88	65.10	-2	3,212	-0.06%
2018/10/16	3	61.30	4	61.98	61.60	-1	3,173	-0.03%
2018/10/15	0	0.00	3	61.10	61.00	-3	3,166	-0.09%
2018/10/12	13	60.72	2	61.25	61.90	11	3,153	0.35%
2018/10/11	1	59.90	10	60.00	59.90	-9	3,129	-0.29%
2018/10/09	1	69.20	23	66.43	66.50	-22	3,085	-0.71%
2018/10/08	0	0.00	10	68.10	68.40	-10	3,065	-0.33%
2018/10/05	7	70.00	9	70.43	70.00	-2	3,055	-0.07%
2018/10/04	12	74.56	1	73.10	72.80	11	3,012	0.37%
2018/10/03	14	78.09	34	75.60	75.50	-20	2,975	-0.67%
2018/10/02	53	80.35	11	81.79	79.50	42	2,910	1.44%
2018/10/01	30	79.24	30	81.63	83.40	0	2,857	0.00%
2018/09/28	0	0.00	2	82.30	81.00	-2	2,795	-0.07%
2018/09/27	4	82.20	13	82.97	81.30	-9	2,765	-0.33%
2018/09/26	8	80.54	17	81.51	82.30	-9	2,720	-0.33%
2018/09/25	13	81.01	3	82.03	81.30	10	2,664	0.38%
2018/09/21	21	79.56	16	80.56	81.30	5	2,600	0.19%
2018/09/20	74	85.12	41	83.54	77.10	33	2,455	1.34%
2018/09/19	27	86.79	31	87.24	85.60	-4	2,232	-0.18%
2018/09/18	66	89.55	56	89.34	85.50	10	2,130	0.47%
2018/09/17	70	88.77	72	88.73	90.60	-2	1,923	-0.10%
2018/09/14	1	79.40	13	80.79	82.40	-12	1,584	-0.76%
2018/09/13	10	82.50	5	81.56	78.60	5	1,520	0.33%
2018/09/12	8	79.31	5	78.22	79.50	3	1,388	0.22%
2018/09/11	77	84.83	145	84.66	79.10	-68	1,305	-5.21%	大賣/
2018/09/10	0	0.00	57	80.60	80.60	-57	1,071	-5.32%
2018/09/07	31	85.96	28	86.61	84.00	3	997	0.30%
2018/09/06	70	81.63	105	82.26	84.70	-35	822	-4.26%	大賣/
2018/09/05	24	75.45	33	76.02	77.00	-9	476	-1.89%
2018/09/03	2	68.90	4	70.20	69.10	-2	375	-0.53%
2018/08/22	1	64.30	0	0.00	64.50	1	508	0.20%
2018/08/07	1	67.00	0	0.00	67.30	1	597	0.17%
2018/07/27	0	0.00	5	72.00	71.80	-5	576	-0.87%
2018/07/26	3	71.40	3	71.80	71.80	0	559	0.00%
2018/07/19	0	0.00	4	69.00	69.00	-4	549	-0.73%
2018/07/18	2	69.00	2	69.10	69.00	0	551	0.00%
2018/07/16	3	70.70	0	0.00	70.30	3	548	0.55%
2018/07/13	0	0.00	1	70.30	70.30	-1	539	-0.19%
2018/07/05	1	65.00	0	0.00	64.90	1	507	0.20%
2018/06/20	1	69.60	2	70.55	68.80	-1	489	-0.20%
2018/06/14	0	0.00	28	73.73	73.80	-28	461	-6.07%
2018/06/13	2	71.55	2	72.25	71.20	0	447	0.00%
2018/06/12	0	0.00	2	70.90	71.00	-2	449	-0.45%
2018/06/11	1	73.10	0	0.00	71.50	1	441	0.23%
2018/06/08	1	73.00	4	73.73	73.00	-3	433	-0.69%
2018/06/07	3	73.50	2	73.00	72.60	1	426	0.23%
2018/06/06	1	74.00	2	74.50	73.50	-1	417	-0.24%
2018/06/05	3	74.83	0	0.00	74.70	3	408	0.73%
2018/06/04	2	75.95	3	76.67	75.40	-1	409	-0.24%
2018/06/01	1	74.90	0	0.00	74.70	1	371	0.27%
2018/05/31	1	72.30	2	74.70	74.90	-1	353	-0.28%
2018/05/28	2	70.55	4	71.53	71.80	-2	287	-0.70%
2018/05/25	1	68.00	0	0.00	67.50	1	256	0.39%
2018/05/21	2	67.00	2	69.30	68.10	0	254	0.00%
2018/05/17	0	0.00	1	61.90	62.10	-1	231	-0.43%
2018/05/03	0	0.00	1	61.70	62.10	-1	298	-0.33%
2018/04/27	1	61.60	0	0.00	61.80	1	318	0.31%
2018/04/18	2	65.90	0	0.00	65.30	2	321	0.62%
2018/04/10	0	0.00	5	66.50	66.20	-5	368	-1.36%
2018/03/22	0	0.00	8	68.59	67.90	-8	388	-2.06%
2018/03/21	0	0.00	2	68.35	67.90	-2	387	-0.52%
2018/03/20	0	0.00	1	68.80	68.10	-1	387	-0.26%
2018/03/19	0	0.00	3	68.60	68.60	-3	386	-0.78%
2018/03/15	0	0.00	4	68.00	67.60	-4	384	-1.04%
2018/03/13	0	0.00	1	67.60	67.60	-1	388	-0.26%
2018/03/12	12	67.55	0	0.00	67.90	12	389	3.08%
2018/03/09	3	67.50	0	0.00	68.00	3	389	0.77%
2018/03/08	2	66.80	2	67.70	67.40	0	388	0.00%
2018/02/27	0	0.00	2	65.20	66.00	-2	409	-0.49%
2018/02/26	2	66.00	0	0.00	65.50	2	409	0.49%
2018/02/23	1	66.40	5	65.76	65.40	-4	408	-0.98%
2018/02/22	4	63.10	2	63.60	63.70	2	406	0.49%
2018/02/21	1	62.20	0	0.00	62.00	1	403	0.25%
2018/02/12	8	62.10	0	0.00	61.20	8	397	2.01%
2018/02/09	6	60.00	6	61.02	62.50	0	389	0.00%
2018/02/08	3	65.13	0	0.00	64.50	3	386	0.78%
2018/02/07	0	0.00	10	66.70	66.50	-10	383	-2.61%
2018/02/06	14	64.93	3	68.40	64.00	11	387	2.84%
2018/02/02	8	72.53	9	71.97	70.70	-1	392	-0.25%
2018/02/01	2	70.60	2	69.65	70.80	0	402	0.00%
2018/01/31	0	0.00	1	70.50	70.30	-1	424	-0.24%
2018/01/30	6	69.82	1	68.70	68.70	5	427	1.17%
2018/01/26	1	72.20	0	0.00	71.30	1	431	0.23%
2018/01/25	0	0.00	4	72.15	72.20	-4	407	-0.98%
2018/01/11	1	68.20	0	0.00	69.20	1	612	0.16%
2018/01/09	0	0.00	1	69.60	70.10	-1	712	-0.14%
2018/01/08	1	71.00	3	72.53	70.60	-2	724	-0.28%
2018/01/05	1	71.50	0	0.00	71.50	1	740	0.14%
2018/01/04	0	0.00	1	72.50	72.50	-1	763	-0.13%