康控-KY (4943)-元大-大同券商分點個股進出

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
20.45
漲跌
▲0.85
漲幅
+4.34%
成交量
48張
產業
上市電子零組件類股
309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－元大-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/05/02	1	19.60	0	0.00	19.60	1	118	0.84%
2024/04/30	4	21.15	1	21.75	21.00	3	118	2.54%
2024/04/29	3	20.88	1	21.15	21.45	2	117	1.70%
2024/04/24	2	21.75	2	21.75	21.70	0	119	0.00%
2024/04/23	3	20.80	0	0.00	20.80	3	119	2.51%
2024/04/22	1	21.55	0	0.00	21.55	1	118	0.84%
2024/04/17	2	20.48	1	20.70	21.45	1	117	0.85%
2024/04/16	2	20.00	0	0.00	20.00	2	117	1.71%
2024/04/15	2	20.85	0	0.00	20.80	2	115	1.73%
2024/04/11	1	21.80	1	22.40	22.40	0	113	0.00%
2024/04/10	1	21.60	1	21.60	21.50	0	111	0.00%
2024/04/09	3	20.65	0	0.00	20.75	3	110	2.72%
2024/04/08	5	21.25	0	0.00	21.25	5	109	4.58%
2024/04/02	10	24.00	0	0.00	24.35	10	104	9.57%
2024/04/01	4	23.93	0	0.00	24.30	4	103	3.87%
2024/03/29	66	25.03	0	0.00	24.35	66	102	64.61%
2024/03/28	20	27.06	0	0.00	27.05	20	97	20.54%
2024/03/22	5	29.50	0	0.00	28.60	5	88	5.63%
2024/03/21	2	27.50	0	0.00	27.50	2	82	2.41%
2024/03/19	2	24.20	0	0.00	25.10	2	77	2.57%
2024/03/18	1	24.00	0	0.00	25.25	1	77	1.30%
2024/03/15	1	25.35	0	0.00	25.35	1	75	1.32%
2024/03/07	14	22.14	0	0.00	23.95	14	46	30.38%
2024/02/27	3	15.57	0	0.00	15.70	3	24	12.36%
2024/02/26	2	15.35	0	0.00	15.50	2	23	8.36%
2024/02/23	2	15.25	0	0.00	15.40	2	23	8.52%
2024/02/22	3	15.20	0	0.00	15.30	3	23	12.60%
2024/02/21	5	15.10	0	0.00	14.95	5	23	21.49%
2024/02/20	4	15.15	0	0.00	15.15	4	22	17.90%
2024/02/19	1	15.05	0	0.00	15.25	1	22	4.54%
2024/02/16	5	15.00	0	0.00	15.05	5	22	22.47%
2024/02/15	10	15.18	0	0.00	15.05	10	22	45.22%
2024/02/05	30	14.98	0	0.00	15.05	30	21	137.30%
2024/02/01	0	14.80	0	0.00	14.60	0	22	0.00%
2024/01/29	0.1	14.55	0	0.00	14.75	0.1	22	0.40%
2023/12/29	0	0.00	0.2	14.60	14.60	-0.2	18	-1.27%
2023/11/14	2	13.05	0	0.00	12.50	2	25	7.71%
2023/11/10	8	12.20	0	0.00	12.20	8	26	30.77%
2023/08/23	1	14.40	0	0.00	14.40	1	28	3.46%
2023/08/22	1	14.90	0	0.00	14.45	1	28	3.45%
2023/08/21	1	14.10	0	0.00	14.10	1	29	3.35%
2023/08/18	2	14.53	0	0.00	14.40	2	29	6.74%
2023/08/15	4	14.94	0	0.00	15.00	4	32	12.25%
2023/08/14	2	15.00	0	0.00	14.80	2	33	5.98%
2023/08/11	4	14.40	0	0.00	14.40	4	36	10.99%
2023/08/10	2	14.35	0	0.00	14.15	2	38	5.24%
2023/08/08	3	14.50	0	0.00	14.55	3	39	7.67%
2023/08/04	5	14.35	0	0.00	14.80	5	39	12.55%
2023/08/01	1	14.80	0	0.00	14.50	1	41	2.42%
2023/07/31	9	14.50	0.2	14.30	14.50	8.8	41	21.06%
2023/07/28	5	14.50	0	0.00	14.50	5	41	11.93%
2023/07/25	10	14.45	0	0.00	14.45	10	42	23.50%
2023/07/21	5	14.88	0.3	14.70	14.70	4.7	45	10.33%
2023/07/20	5	15.00	0	0.00	15.05	5	46	10.84%
2023/07/19	5	14.91	0	0.00	15.10	5	46	10.75%
2023/07/18	5	14.80	0	0.00	14.95	5	49	10.08%
2023/07/13	5	14.90	0	0.00	14.90	5	71	6.97%
2023/07/12	5	14.80	0	0.00	14.85	5	74	6.72%
2023/07/11	5	14.84	0	0.00	14.85	5	75	6.59%
2023/07/07	5	14.80	0	0.00	14.80	5	80	6.24%
2023/06/27	10	15.00	0	0.00	15.70	10	93	10.72%
2023/06/08	3	16.00	0	0.00	16.00	3	114	2.63%
2023/06/07	5	15.60	0	0.00	15.60	5	116	4.31%
2023/06/06	10	15.79	0	0.00	15.60	10	117	8.50%
2023/06/05	10	15.95	0	0.00	15.95	10	118	8.41%
2023/06/02	12	15.97	0	0.00	15.95	12	120	9.97%
2023/06/01	2	15.43	0	0.00	15.65	2	120	1.67%
2023/05/31	5	15.00	0	0.00	15.00	5	122	4.07%
2023/05/30	3	14.60	0	0.00	14.80	3	125	2.40%
2023/05/29	7	14.50	0	0.00	14.50	7	126	5.53%
2023/05/26	5	14.29	0	0.00	14.40	5	129	3.87%
2023/05/25	4	14.35	0	0.00	14.35	4	132	3.03%
2023/05/24	5	14.30	0	0.00	14.30	5	132	3.77%
2023/05/23	4	14.10	0	0.00	14.10	4	134	2.96%
2023/05/22	3	13.90	0	0.00	13.80	3	137	2.19%
2023/04/24	0.2	16.75	0	0.00	16.75	0.2	228	0.07%
2023/04/12	20	10.35	0	0.00	10.30	20	242	8.24%
2023/04/11	30	10.30	0	0.00	10.30	30	253	11.83%
2023/04/07	50	10.16	0	0.00	9.90	50	252	19.77%
2023/03/30	1	11.85	0	0.00	11.80	1	277	0.36%
2023/03/29	30	12.03	0	0.00	12.00	30	279	10.73%
2023/03/28	20	12.33	0	0.00	12.55	20	280	7.13%
2023/03/27	10	13.20	0	0.00	13.10	10	277	3.61%
2023/03/24	10	13.13	0	0.00	13.15	10	276	3.61%
2023/03/23	10	13.10	0	0.00	13.15	10	275	3.64%
2023/03/22	10	13.10	0	0.00	13.10	10	274	3.64%
2023/03/21	10	13.00	0	0.00	13.00	10	273	3.66%
2023/03/17	15	13.33	0	0.00	13.40	15	274	5.46%
2023/03/16	5	13.40	0	0.00	13.40	5	276	1.81%
2023/03/15	10	14.68	0	0.00	14.00	10	276	3.62%
2023/03/14	10	14.43	0	0.00	14.35	10	279	3.58%
2023/03/13	10	13.60	0	0.00	14.20	10	279	3.58%
2023/03/10	10	13.50	0	0.00	14.05	10	278	3.59%
2023/03/09	11	12.99	0	0.00	12.80	11	278	3.95%
2023/03/08	10	12.80	0	0.00	12.80	10	286	3.50%
2023/03/07	5	13.04	0	0.00	13.10	5	307	1.63%
2023/03/06	15	13.50	0	0.00	13.10	15	315	4.75%
2023/03/02	28	14.38	0	0.00	13.60	28	341	8.20%
2023/03/01	22	13.71	0	0.00	14.30	22	389	5.65%
2023/02/22	10	13.20	0	0.00	13.20	10	385	2.59%
2023/02/17	20	14.00	0	0.00	13.40	20	390	5.12%
2023/02/16	21	13.86	0	0.00	13.90	21	392	5.35%
2023/02/15	10	13.80	0	0.00	13.80	10	398	2.51%
2022/12/30	0	0.00	27	13.80	13.95	-27	436	-6.19%
2022/12/29	0	0.00	170	12.88	12.70	-170	426	-39.87%	大賣/鉅額交易
2022/12/23	40	10.20	0	0.00	10.60	40	402	9.94%
2022/12/19	10	7.30	0	0.00	7.30	10	393	2.54%
2022/12/16	24	7.05	0	0.00	7.10	24	397	6.04%
2022/12/15	13	7.01	0	0.00	7.02	13	399	3.26%
2022/12/14	13	7.07	0	0.00	7.00	13	400	3.24%
2022/12/09	0	0.00	1	6.88	6.99	-1	403	-0.25%
2022/12/05	0	0.00	15	7.72	7.72	-15	404	-3.71%
2022/12/01	15	6.85	0	0.00	7.15	15	400	3.74%
2022/11/30	1	7.94	0	0.00	7.20	1	398	0.25%
2022/11/29	0	0.00	20	8.15	7.85	-20	394	-5.07%
2022/11/25	10	6.72	0	0.00	6.74	10	372	2.69%
2022/11/23	10	6.16	5	6.84	6.16	5	354	1.41%
2022/11/15	10	11.30	10	11.80	11.55	0	373	0.00%
2022/11/11	1	11.75	0	0.00	11.40	1	368	0.27%
2022/11/01	0	0.00	4	10.05	10.00	-4	329	-1.21%
2022/10/21	1	9.92	0	0.00	10.95	1	314	0.32%
2022/10/07	1	11.35	0	0.00	11.50	1	282	0.35%
2022/09/28	0	0.00	6	11.65	11.45	-6	299	-2.00%
2022/09/16	1	15.00	0	0.00	15.15	1	296	0.34%
2022/09/13	0	0.00	2	15.25	15.35	-2	296	-0.67%
2022/09/08	0	0.00	2	15.28	15.20	-2	301	-0.66%
2022/09/06	3	15.00	0	0.00	15.00	3	307	0.98%
2022/09/01	0	0.00	5	15.43	15.40	-5	304	-1.64%
2022/08/31	0	0.00	1	15.25	15.50	-1	303	-0.33%
2022/08/29	1	15.10	0	0.00	15.05	1	298	0.34%
2022/08/26	0	0.00	2	15.70	15.70	-2	300	-0.67%
2022/08/25	1	14.85	0	0.00	15.00	1	303	0.33%
2022/08/23	2	15.03	0	0.00	14.80	2	332	0.60%
2022/08/22	1	15.30	0	0.00	15.25	1	334	0.30%
2022/08/11	0	0.00	1	16.15	16.15	-1	305	-0.33%
2022/08/05	1	15.80	0	0.00	16.00	1	318	0.31%
2022/08/04	3	15.88	0	0.00	15.80	3	322	0.93%
2022/08/02	14	16.41	0	0.00	16.30	14	331	4.23%
2022/08/01	24	16.82	0	0.00	16.80	24	332	7.23%
2022/07/28	6	17.11	0	0.00	17.00	6	335	1.79%
2022/07/26	4	17.18	0	0.00	17.45	4	341	1.17%
2022/07/25	15	17.30	0	0.00	17.25	15	339	4.42%
2022/07/22	13	17.50	0	0.00	17.50	13	340	3.82%
2022/07/21	0	0.00	20	18.23	18.05	-20	340	-5.87%
2022/07/20	7	17.18	0	0.00	17.15	7	334	2.09%
2022/07/19	7	17.15	0	0.00	17.30	7	335	2.08%
2022/07/12	1	17.20	0	0.00	16.60	1	344	0.29%
2022/07/11	5	17.40	0	0.00	17.40	5	344	1.45%
2022/07/01	3	18.00	0	0.00	18.00	3	338	0.89%
2022/06/30	4	18.39	0	0.00	18.25	4	345	1.16%
2022/06/29	3	18.65	0	0.00	18.70	3	354	0.85%
2022/06/15	1	19.25	2	20.05	19.70	-1	452	-0.22%
2022/06/14	1	19.25	0	0.00	19.25	1	453	0.22%
2022/06/13	6	19.80	0	0.00	19.65	6	454	1.32%
2022/06/01	3	23.00	2	23.40	21.95	1	449	0.22%
2022/05/31	3	23.70	3	24.05	23.75	0	434	0.00%
2022/05/25	0	0.00	4	20.25	20.20	-4	420	-0.95%
2022/05/24	4	19.75	0	0.00	19.75	4	425	0.94%
2022/05/23	0	0.00	4	20.40	20.30	-4	427	-0.94%
2022/05/19	4	19.25	0	0.00	19.45	4	434	0.92%
2022/05/03	0	22.45	0	0.00	21.55	0	637	0.00%
2022/04/22	6	25.30	0	0.00	25.45	6	676	0.89%
2022/04/21	0	0.00	7	25.95	25.95	-7	688	-1.02%
2022/04/20	0	0.00	11	25.02	25.25	-11	694	-1.58%
2022/04/18	1	24.10	0	0.00	23.70	1	701	0.14%
2022/04/15	10	24.38	0	0.00	24.25	10	704	1.42%
2022/04/13	0	0.00	12	25.00	25.05	-12	722	-1.66%
2022/04/12	12	24.50	0	0.00	24.50	12	732	1.64%
2022/04/11	7	25.30	0	0.00	25.05	7	739	0.95%
2022/04/06	1	25.50	23	26.09	27.00	-22	751	-2.93%
2022/04/01	22	25.72	0	0.00	25.80	22	745	2.95%
2022/03/31	9	24.84	36	26.03	26.35	-27	741	-3.64%
2022/03/30	0	0.00	15	24.96	25.00	-15	725	-2.07%
2022/03/29	20	24.34	2	24.55	24.25	18	723	2.49%
2022/03/22	11	25.35	0	0.00	25.35	11	720	1.53%
2022/03/21	10	25.25	0	0.00	25.20	10	724	1.38%
2022/03/04	0	0.00	4	28.45	28.20	-4	803	-0.50%
2022/03/02	2	28.60	0	0.00	28.95	2	831	0.24%
2022/02/21	1	29.55	8	29.35	29.40	-7	1,026	-0.68%
2022/02/10	6	31.12	6	31.05	30.15	0	1,016	0.00%
2022/02/07	4	27.15	0	0.00	27.55	4	892	0.45%
2022/01/20	0	0.00	4	27.65	27.55	-4	897	-0.45%
2022/01/18	1	28.80	0	0.00	28.65	1	889	0.11%
2022/01/17	0.1	29.45	0	0.00	29.45	0.1	884	0.01%
2022/01/14	1	28.70	0	0.00	28.35	1	869	0.11%
2022/01/07	1	31.60	0	0.00	31.90	1	844	0.12%
2022/01/06	5	31.52	0	0.00	31.50	5	835	0.60%
2021/12/24	1	33.60	0	0.00	33.35	1	806	0.12%
2021/12/17	0.1	33.90	0	0.00	34.15	0.1	820	0.01%
2021/12/16	0	0.00	1.4	33.49	33.55	-1.4	817	-0.18%
2021/12/14	2	33.23	2	33.35	32.35	0	807	0.00%
2021/12/08	0.1	34.40	0	0.00	34.70	0.1	777	0.01%
2021/12/03	0	0.00	1	37.10	37.05	-1	753	-0.13%
2021/12/01	1	40.25	0	0.00	39.05	1	738	0.14%
2021/11/30	2	38.80	6	36.85	38.80	-4	709	-0.56%
2021/11/29	1	35.95	0	0.00	35.30	1	668	0.15%
2021/11/26	0	0.00	12	33.98	34.10	-12	664	-1.81%
2021/11/25	5	36.54	10	36.24	36.00	-5	649	-0.77%
2021/11/23	6	31.28	124.1	27.30	33.30	-118.1	575	-20.52%	大賣/鉅額交易
2021/11/22	0	0.00	3	30.30	30.30	-3	462	-0.65%
2021/11/19	1	33.65	0	0.00	33.65	1	466	0.21%
2021/11/18	0	0.00	12	37.35	37.35	-12	461	-2.60%
2021/11/11	3	54.10	0	0.00	53.10	3	415	0.72%
2021/11/10	10	54.67	0	0.00	54.10	10	415	2.41%
2021/11/09	6	55.85	0	0.00	55.30	6	415	1.44%
2021/11/04	1	57.00	0	0.00	56.40	1	439	0.23%
2021/11/03	45	57.81	0	0.00	57.50	45	447	10.06%
2021/11/02	15	58.15	0	0.00	58.20	15	445	3.37%
2021/11/01	0	0.00	58	60.00	62.20	-58	426	-13.59%
2021/10/27	0.1	56.80	0	0.00	56.80	0.1	424	0.01%
2021/10/26	0	0.00	2	55.80	55.80	-2	429	-0.47%
2021/10/25	0	0.00	13	55.75	55.90	-13	435	-2.99%
2021/10/22	13	54.60	0	0.00	54.50	13	452	2.87%
2021/10/06	0	0.00	4	52.00	51.60	-4	662	-0.60%
2021/09/30	10	58.50	0	0.00	59.00	10	789	1.27%
2021/09/29	17	59.36	0	0.00	58.50	17	783	2.17%
2021/09/24	0	0.00	9	62.10	62.50	-9	796	-1.13%
2021/09/23	6	60.70	13	61.77	61.50	-7	801	-0.87%
2021/09/22	16	60.92	1	61.10	60.50	15	816	1.84%
2021/09/17	1	61.10	1	61.60	61.50	0	827	0.00%
2021/09/14	1	62.90	1	63.10	62.50	0	910	0.00%
2021/09/13	1	63.40	0	0.00	62.90	1	942	0.11%
2021/09/10	0	0.00	1	65.10	64.60	-1	974	-0.10%
2021/09/09	0	0.00	9.6	62.25	61.90	-9.6	989	-0.97%
2021/09/08	9	61.20	0	0.00	61.40	9	1,002	0.90%
2021/09/07	1	62.70	0	0.00	62.70	1	1,119	0.09%
2021/09/03	0	0.00	5	64.76	64.80	-5	1,158	-0.43%
2021/09/02	0	0.00	1	65.10	64.50	-1	1,174	-0.09%
2021/08/31	0	0.00	4	63.93	65.40	-4	1,222	-0.33%
2021/08/18	5	60.00	5	61.00	64.00	0	1,766	0.00%
2021/08/13	1	63.30	0	0.00	63.00	1	1,766	0.06%
2021/08/10	0	0.00	0.1	67.60	67.20	-0.1	1,785	0.00%
2021/08/04	43	71.82	0	0.00	71.70	43	1,830	2.35%
2021/08/03	1	72.10	12	72.82	71.80	-11	1,849	-0.59%
2021/08/02	5	72.48	16.1	73.28	73.00	-11.1	1,851	-0.60%
2021/07/30	24	71.70	0	0.00	70.80	24	1,849	1.30%
2021/07/29	10	72.36	9	72.92	72.90	1	1,854	0.05%
2021/07/28	21	73.16	0	0.00	71.80	21	1,862	1.13%
2021/07/27	6	74.50	1	75.00	74.20	5	1,866	0.27%
2021/07/26	0	0.00	54	75.00	75.70	-54	1,873	-2.88%
2021/07/22	13	72.96	0	0.00	72.10	13	1,863	0.70%
2021/07/21	24	73.20	1	72.50	72.00	23	1,865	1.23%
2021/07/20	18	74.03	0	0.00	72.60	18	1,859	0.97%
2021/07/19	12	75.60	0	0.00	75.10	12	1,853	0.65%
2021/07/16	25	77.37	1	78.80	77.20	24	1,853	1.30%
2021/07/15	1.1	77.44	0	0.00	77.80	1.1	1,842	0.06%
2021/07/14	6	75.02	46	77.40	78.70	-40	1,809	-2.21%
2021/07/13	22	75.32	14	76.58	75.10	8	1,757	0.46%
2021/07/12	9	74.84	0	0.00	75.00	9	1,737	0.52%
2021/07/09	12	73.95	25	75.74	75.90	-13	1,731	-0.75%
2021/07/08	31	76.06	61	76.66	75.10	-30	1,745	-1.72%
2021/07/06	12	72.43	0	0.00	72.10	12	1,672	0.72%
2021/07/05	6	73.50	9	74.58	73.40	-3	1,674	-0.18%
2021/07/02	4	72.00	1	72.00	72.00	3	1,679	0.18%
2021/07/01	5	72.14	6	73.80	72.00	-1	1,686	-0.06%
2021/06/30	7	73.13	0	0.00	73.00	7	1,680	0.42%
2021/06/29	0	0.00	1	74.20	74.00	-1	1,670	-0.06%
2021/06/28	1	73.00	0	0.00	73.10	1	1,663	0.06%
2021/06/25	18	74.75	1	75.50	74.80	17	1,655	1.03%
2021/06/24	1	76.00	12	75.92	76.00	-11	1,647	-0.67%
2021/06/23	0.1	74.40	2	74.30	74.40	-2	1,619	-0.12%
2021/06/22	2	72.50	0	0.00	70.70	2	1,583	0.13%
2021/06/18	14	76.31	0	0.00	75.80	14	1,528	0.92%
2021/06/17	13	77.02	2	78.00	77.50	11	1,511	0.73%
2021/06/16	138	82.20	157.1	82.09	77.60	-19.1	1,506	-1.27%	大買/大賣/
2021/06/15	17	76.00	0	0.00	75.40	17	1,393	1.22%
2021/06/11	20	77.69	14	79.00	76.50	6	1,386	0.43%
2021/06/10	1.2	77.61	27	78.70	78.70	-25.8	1,361	-1.89%
2021/06/09	31	77.46	4	79.00	77.50	27	1,346	2.00%
2021/06/08	19	78.03	1	78.00	78.50	18	1,328	1.36%
2021/06/07	5	79.38	23	79.63	79.30	-18	1,311	-1.37%
2021/06/04	21	79.59	6	79.88	78.70	15	1,224	1.22%
2021/06/03	12.2	83.38	34	84.03	82.70	-21.8	1,165	-1.87%
2021/06/02	26	79.95	152	79.98	80.00	-126	972	-12.95%	大賣/鉅額交易
2021/06/01	119	72.80	0	0.00	72.80	119	803	14.81%	大買/鉅額交易
2021/05/31	98	66.20	103	66.10	66.20	-5	798	-0.63%	大賣/
2021/05/28	5	60.20	5	61.60	60.20	0	789	0.00%
2021/05/18	0	0.00	13	52.27	52.90	-13	824	-1.58%
2021/05/17	3	48.10	0	0.00	48.10	3	814	0.37%
2021/05/12	2	54.75	0	0.00	51.70	2	786	0.25%
2021/05/11	0	0.00	2	56.30	56.80	-2	764	-0.26%
2021/05/03	0	0.00	1	61.50	60.40	-1	738	-0.14%
2021/04/28	0	0.00	3	66.80	66.60	-3	747	-0.40%
2021/04/27	1	67.50	0	0.00	67.30	1	758	0.13%
2021/04/26	0	0.00	2	67.10	66.80	-2	755	-0.26%
2021/04/23	10.3	66.95	5	68.54	67.20	5.3	756	0.70%
2021/04/21	1	70.50	0	0.00	70.10	1	759	0.13%
2021/04/19	0	0.00	1	71.90	71.10	-1	772	-0.13%
2021/04/14	6.6	68.15	5	69.00	69.50	1.6	801	0.19%
2021/04/13	3	73.50	2	75.20	73.70	1	794	0.13%
2021/04/09	0.1	77.20	2.6	77.43	77.50	-2.5	835	-0.30%
2021/04/08	0.2	77.50	1	77.30	77.90	-0.8	833	-0.10%
2021/04/01	1	77.80	0	0.00	77.60	1	820	0.12%
2021/03/31	4	78.45	2	77.80	78.50	2	829	0.24%
2021/03/29	0.7	77.20	0	0.00	77.00	0.7	829	0.09%
2021/03/24	0	0.00	1	77.20	77.20	-1	839	-0.12%
2021/03/23	1	77.70	0	0.00	77.80	1	845	0.12%
2021/03/18	3	80.60	0	0.00	80.20	3	858	0.35%
2021/03/17	28	81.26	1	80.90	80.60	27	883	3.05%
2021/03/16	7	81.76	0	0.00	81.90	7	906	0.77%
2021/03/15	4	82.73	0	0.00	82.50	4	947	0.42%
2021/03/11	0	0.00	23	82.08	82.60	-23	1,002	-2.30%
2021/03/10	7	80.14	0	0.00	80.00	7	1,008	0.69%
2021/03/09	0	0.00	4	81.43	80.30	-4	1,033	-0.39%
2021/03/08	0	0.00	0.2	80.50	81.00	-0.2	1,088	-0.02%
2021/03/05	12	80.46	0	0.00	80.10	12	1,129	1.06%
2021/03/04	8	80.90	0	0.00	80.90	8	1,204	0.66%
2021/03/03	5	80.70	16	82.09	82.50	-11	1,303	-0.84%
2021/03/02	11	80.70	0	0.00	80.70	11	1,368	0.80%
2021/02/26	3	82.30	3	82.17	82.40	0	1,427	0.00%
2021/02/23	0	0.00	1	82.00	82.50	-1	1,630	-0.06%
2021/02/19	0	0.00	16	82.23	82.60	-16	1,665	-0.96%
2021/02/18	0	0.00	20	81.35	81.20	-20	1,733	-1.15%
2021/02/02	0.1	74.50	0	0.00	74.80	0.1	1,857	0.00%
2021/01/28	0	0.00	10	77.70	77.70	-10	1,922	-0.52%
2021/01/21	0	0.00	1	78.20	74.00	-1	2,044	-0.05%
2021/01/20	10	79.25	0	0.00	77.00	10	2,192	0.46%
2021/01/19	11	80.25	0	0.00	80.40	11	2,286	0.48%
2021/01/18	15	80.60	0	0.00	80.70	15	2,299	0.65%
2021/01/13	0	0.00	0.4	81.50	81.40	-0.4	2,538	-0.02%
2021/01/12	0	0.00	1	80.60	80.30	-1	2,539	-0.04%
2021/01/07	1	88.40	2	87.60	87.50	-1	2,527	-0.04%
2021/01/06	1	88.40	0	0.00	88.20	1	2,538	0.04%
2021/01/05	0	0.00	1	89.40	92.30	-1	2,520	-0.04%
2020/12/30	1	86.70	0	0.00	86.60	1	2,478	0.04%
2020/12/25	1	87.10	1	87.70	87.50	0	2,487	0.00%
2020/12/24	0	0.00	0.1	86.00	85.60	-0.1	2,496	-0.01%
2020/12/22	0	0.00	1	87.10	85.20	-1	2,529	-0.04%
2020/12/21	0	0.00	1	85.40	85.40	-1	2,537	-0.04%
2020/12/17	1	87.60	0	0.00	87.60	1	2,541	0.04%
2020/12/16	0	0.00	1	88.50	88.80	-1	2,542	-0.04%
2020/12/11	2	88.20	1	87.00	87.00	1	2,528	0.04%
2020/12/09	2	92.80	0	0.00	91.70	2	2,504	0.08%
2020/12/08	0	0.00	1	97.00	94.30	-1	2,471	-0.04%
2020/12/07	0.2	93.70	1	93.00	93.50	-0.8	2,471	-0.03%
2020/12/04	1	95.70	1.4	96.36	95.50	-0.4	2,467	-0.02%
2020/12/03	1.2	97.11	2	96.20	96.30	-0.9	2,469	-0.03%
2020/12/02	0.2	98.50	0	0.00	97.80	0.2	2,457	0.01%
2020/12/01	2	98.40	5	96.08	97.50	-3	2,423	-0.12%
2020/11/30	2	100.05	10	99.71	98.10	-8	2,393	-0.33%
2020/11/27	1.4	98.01	3	99.70	97.90	-1.6	2,329	-0.07%
2020/11/26	4.2	96.25	8.1	96.63	95.80	-3.9	2,241	-0.18%
2020/11/25	2	94.60	0	0.00	93.50	2	2,214	0.09%
2020/11/24	5	97.46	11	95.20	95.60	-6	2,168	-0.28%
2020/11/20	1	89.20	0	0.00	89.30	1	1,985	0.05%
2020/11/19	0	0.00	1	89.30	89.40	-1	1,999	-0.05%
2020/11/18	0	0.00	1	90.90	90.50	-1	2,034	-0.05%
2020/11/17	2	91.50	0	0.00	90.10	2	2,117	0.09%
2020/11/16	0	0.00	1	90.00	89.30	-1	2,069	-0.05%
2020/11/13	1	88.30	0	0.00	88.00	1	2,059	0.05%
2020/11/12	0	0.00	1	90.40	88.90	-1	2,061	-0.05%
2020/11/11	6	89.97	6	90.67	91.00	0	2,066	0.00%
2020/11/10	9	90.11	0	0.00	88.20	9	2,021	0.45%
2020/11/09	7	89.09	11	88.79	88.60	-4	2,007	-0.20%
2020/11/06	3	89.50	6	89.50	89.50	-3	2,005	-0.15%
2020/11/05	0	0.00	19	87.27	87.20	-19	1,980	-0.96%
2020/11/04	2	89.10	7	89.59	88.60	-5	1,972	-0.25%
2020/11/03	10	88.00	0	0.00	88.00	10	1,970	0.51%
2020/11/02	6	86.67	0	0.00	86.30	6	1,976	0.30%
2020/10/30	8	88.20	7	90.17	86.60	1	1,991	0.05%
2020/10/29	2	87.85	0	0.00	87.40	2	1,963	0.10%
2020/10/28	14	91.06	0	0.00	89.80	14	1,959	0.71%
2020/10/27	50	92.60	59	92.02	92.60	-9	1,815	-0.50%
2020/10/26	5	85.54	1	84.50	84.20	4	1,758	0.23%
2020/10/23	2	87.90	1	88.40	86.40	1	1,761	0.06%
2020/10/22	0	0.00	109	90.14	87.70	-109	1,731	-6.29%	大賣/鉅額交易
2020/10/21	113	91.28	15	86.20	91.50	98	1,649	5.94%	大買/
2020/10/20	11	83.34	0	0.00	83.20	11	1,599	0.69%
2020/10/19	0	0.00	25	85.14	84.50	-25	1,622	-1.54%
2020/10/16	6	81.37	10	82.50	81.40	-4	1,629	-0.25%
2020/10/15	15	81.47	0	0.00	81.90	15	1,662	0.90%
2020/10/14	0	0.00	18.3	81.80	82.40	-18.3	1,698	-1.08%
2020/10/13	9	78.38	0	0.00	78.70	9	1,753	0.51%
2020/10/12	18	80.52	0	0.00	79.80	18	1,803	1.00%
2020/10/07	2.8	83.31	0	0.00	83.10	2.8	1,927	0.14%
2020/10/06	0.2	83.70	0	0.00	83.50	0.2	2,088	0.01%
2020/09/30	0	0.00	5	83.90	84.60	-5	2,529	-0.20%
2020/09/29	1.4	83.36	1	83.30	83.10	0.4	2,575	0.02%
2020/09/25	1	82.00	0	0.00	77.50	1	2,675	0.04%
2020/09/23	15	84.50	0	0.00	83.70	15	2,725	0.55%
2020/09/22	2	84.00	0	0.00	84.40	2	2,810	0.07%
2020/09/18	2	89.00	0	0.00	88.80	2	2,815	0.07%
2020/09/15	0	0.00	5	88.60	88.60	-5	2,849	-0.18%
2020/09/14	4	88.63	19	86.60	87.90	-15	2,854	-0.53%
2020/09/10	15	85.18	5	88.40	86.20	10	2,884	0.35%
2020/09/08	0	0.00	41	83.50	84.00	-41	2,880	-1.42%
2020/09/07	5	85.80	5	88.50	85.80	0	2,887	0.00%
2020/09/04	10	88.00	0	0.00	88.60	10	2,900	0.34%
2020/09/03	10	90.50	16	92.24	90.90	-6	2,896	-0.21%
2020/09/02	6	90.00	0	0.00	90.20	6	2,901	0.21%
2020/09/01	9	90.20	0	0.00	90.00	9	2,914	0.31%
2020/08/31	21	91.50	16	91.99	91.80	5	2,966	0.17%
2020/08/28	0	0.00	1	99.50	102.50	-1	2,950	-0.03%
2020/08/27	12	100.00	0	0.00	100.00	12	2,950	0.41%
2020/08/26	0	0.00	8	102.00	100.00	-8	2,986	-0.27%
2020/08/25	8	99.08	0	0.00	99.30	8	3,002	0.27%
2020/08/24	25	100.40	17	101.79	100.00	8	2,985	0.27%
2020/08/21	17	99.10	12	99.94	99.00	5	2,948	0.17%
2020/08/20	2	111.00	1	110.00	110.00	1	2,859	0.03%
2020/08/19	1	122.50	0	0.00	122.00	1	2,890	0.03%
2020/08/17	1	127.00	3	126.33	127.00	-2	2,886	-0.07%
2020/08/12	0	0.00	2	125.00	125.50	-2	2,966	-0.07%
2020/08/11	2	125.00	2	126.50	123.00	0	2,976	0.00%
2020/08/10	0	0.00	4	124.00	123.00	-4	2,988	-0.13%
2020/08/07	1	125.00	0	0.00	124.50	1	2,999	0.03%
2020/08/06	3	127.00	14	128.29	126.00	-11	3,004	-0.37%
2020/08/05	5	129.60	11	130.59	127.50	-6	2,999	-0.20%
2020/08/04	4	129.00	12	129.58	130.00	-8	3,005	-0.27%
2020/08/03	2	129.50	3	130.83	126.00	-1	2,984	-0.03%
2020/07/31	4	128.50	4	127.88	128.00	0	2,971	0.00%
2020/07/30	5	125.30	6.2	125.39	127.50	-1.2	2,976	-0.04%
2020/07/29	6	120.00	8	122.06	122.50	-2	3,026	-0.07%
2020/07/28	1	118.50	1	118.50	118.50	0	3,108	0.00%
2020/07/27	2	123.50	14	123.57	123.00	-12	3,246	-0.37%
2020/07/24	20	125.75	0	0.00	121.50	20	3,269	0.61%
2020/07/23	12	127.58	0	0.00	127.50	12	3,295	0.36%
2020/07/22	1	129.50	0	0.00	128.00	1	3,290	0.03%
2020/07/21	5	127.70	6	128.92	128.00	-1	3,273	-0.03%
2020/07/20	0	0.00	23	127.09	128.00	-23	3,256	-0.71%
2020/07/17	22	130.70	7	132.86	130.00	15	3,238	0.46%
2020/07/16	2	136.00	3	139.33	136.50	-1	3,206	-0.03%
2020/07/15	8	138.00	2	139.00	137.00	6	3,169	0.19%
2020/07/14	3	137.33	4	140.00	134.00	-1	3,153	-0.03%
2020/07/13	31	141.00	10	141.40	140.00	21	3,100	0.68%
2020/07/10	11	137.23	14	135.14	139.00	-3	2,981	-0.10%
2020/07/09	7	130.14	53	129.96	135.00	-46	2,772	-1.66%
2020/07/08	3	125.83	13	125.19	125.50	-10	2,593	-0.39%
2020/07/07	34	125.00	33	124.00	122.00	1	2,561	0.04%
2020/07/06	2	121.50	14	122.61	122.00	-12	2,554	-0.47%
2020/07/03	5	119.80	13	119.81	118.50	-8	2,641	-0.30%
2020/07/02	5	119.40	15	120.23	120.50	-10	2,663	-0.38%
2020/07/01	2	116.50	7	118.93	117.50	-5	2,642	-0.19%
2020/06/30	1	112.50	2	112.50	112.00	-1	2,597	-0.04%
2020/06/29	1	111.00	0	0.00	111.00	1	2,654	0.04%
2020/06/23	0	0.00	2	114.50	114.00	-2	2,723	-0.07%
2020/06/22	4	118.13	0	0.00	115.50	4	2,758	0.15%
2020/06/19	0	0.00	1	117.00	116.50	-1	2,805	-0.04%
2020/06/18	3	116.17	13	115.46	116.50	-10	2,822	-0.35%
2020/06/17	19	113.00	0	0.00	111.50	19	2,795	0.68%
2020/06/16	20	110.45	10	112.60	113.00	10	2,838	0.35%
2020/06/15	1	109.50	0	0.00	109.00	1	2,864	0.03%
2020/06/12	4	110.00	31	110.00	111.50	-27	2,897	-0.93%
2020/06/11	1	116.00	0	0.00	113.50	1	2,922	0.03%
2020/06/10	8	118.69	0	0.00	119.00	8	2,949	0.27%
2020/06/09	1	120.50	1	120.50	120.00	0	2,968	0.00%
2020/06/08	12	122.67	0	0.00	121.00	12	3,015	0.40%
2020/06/05	4	124.50	10	125.55	123.50	-6	3,019	-0.20%
2020/06/04	2	121.50	4	123.50	123.00	-2	2,981	-0.07%
2020/06/03	9	122.61	2	123.00	122.00	7	2,975	0.24%
2020/06/02	13	119.31	2	121.50	121.50	11	2,959	0.37%
2020/06/01	3	119.33	14	119.96	119.50	-11	2,930	-0.38%
2020/05/28	12	119.17	0	0.00	116.00	12	2,953	0.41%
2020/05/27	6	118.17	0	0.00	118.00	6	2,975	0.20%
2020/05/26	5	123.00	52	125.19	120.50	-47	3,034	-1.55%
2020/05/22	5	118.00	0	0.00	117.50	5	3,010	0.17%
2020/05/21	1	121.00	7	121.57	121.00	-6	3,010	-0.20%
2020/05/20	9	117.28	3	119.50	117.00	6	2,981	0.20%
2020/05/19	12	110.58	11	117.64	119.50	1	2,970	0.03%
2020/05/18	12	110.67	1	111.00	109.00	11	2,966	0.37%
2020/05/15	42	116.38	0	0.00	115.50	42	3,000	1.40%
2020/05/14	0	0.00	1	121.50	118.00	-1	3,077	-0.03%
2020/05/13	1	123.00	3	123.00	123.00	-2	3,242	-0.06%
2020/05/12	3	122.50	0	0.00	122.50	3	3,246	0.09%
2020/05/11	18	126.50	6	125.75	126.00	12	3,262	0.37%
2020/05/08	0	0.00	2	124.00	125.00	-2	3,250	-0.06%
2020/05/07	1	123.50	0	0.00	124.00	1	3,261	0.03%
2020/05/05	3	128.17	0	0.00	125.50	3	3,278	0.09%
2020/05/04	38	126.04	52	126.09	126.00	-14	3,206	-0.44%
2020/04/30	50	128.50	14.4	126.06	128.50	35.6	3,150	1.13%
2020/04/29	1	117.00	3.1	118.31	117.00	-2.1	3,053	-0.07%
2020/04/28	12	113.63	2	114.00	116.50	10	3,075	0.33%
2020/04/27	0	0.00	4	112.25	112.50	-4	3,037	-0.13%
2020/04/24	2	110.00	0	0.00	109.50	2	3,021	0.07%
2020/04/23	1	112.50	2	112.00	111.50	-1	3,018	-0.03%
2020/04/21	10	115.60	2	117.00	110.00	8	3,019	0.26%
2020/04/20	0	0.00	2	114.00	115.00	-2	3,011	-0.07%
2020/04/17	2	116.75	3	114.00	112.50	-1	3,050	-0.03%
2020/04/16	2	114.00	2	114.00	114.50	0	3,047	0.00%
2020/04/15	0	0.00	2	114.50	114.50	-2	3,042	-0.07%
2020/04/14	0	0.00	12	112.58	112.50	-12	3,027	-0.40%
2020/04/13	6	112.42	14	111.86	110.00	-8	3,083	-0.26%
2020/04/10	5	111.80	0	0.00	111.00	5	3,071	0.16%
2020/04/09	8	114.63	4	116.88	112.00	4	3,091	0.13%
2020/04/08	7	110.86	33	107.27	112.00	-26	3,033	-0.86%
2020/04/07	1	103.00	0	0.00	104.00	1	2,984	0.03%
2020/04/06	1	99.00	1	100.50	101.50	0	3,061	0.00%
2020/03/31	1	101.50	0	0.00	98.00	1	3,053	0.03%
2020/03/30	2	97.50	2	92.30	97.00	0	3,025	0.00%
2020/03/26	1	92.80	1	93.20	93.50	0	2,976	0.00%
2020/03/25	3	92.50	8	91.73	92.40	-5	2,958	-0.17%
2020/03/24	5	85.62	1	85.00	85.40	4	2,921	0.14%
2020/03/20	12	86.23	10	86.50	85.50	2	2,987	0.07%
2020/03/19	3	80.40	1	87.30	80.40	2	3,011	0.07%
2020/03/18	3	91.07	3	91.87	89.30	0	2,982	0.00%
2020/03/17	11	95.09	10	90.19	88.10	1	2,957	0.03%
2020/03/16	3	101.73	10	106.75	97.70	-7	2,934	-0.24%
2020/03/13	8	106.56	2	106.50	108.50	6	2,943	0.20%
2020/03/12	1	120.00	7	119.50	118.00	-6	2,932	-0.20%
2020/03/11	1	136.00	0	0.00	131.00	1	2,915	0.03%
2020/03/10	7	137.86	1	138.00	138.50	6	2,906	0.21%
2020/03/09	0	0.00	1	135.50	133.00	-1	2,898	-0.03%
2020/03/05	1	143.50	0	0.00	143.00	1	2,941	0.03%
2020/03/04	2	141.50	2	140.00	140.00	0	2,960	0.00%
2020/03/03	1	139.50	1	143.50	140.00	0	2,977	0.00%
2020/03/02	0	0.00	1	136.50	137.50	-1	2,953	-0.03%
2020/02/27	2	137.75	0	0.00	134.00	2	2,944	0.07%
2020/02/26	3	149.00	1	150.00	147.00	2	2,888	0.07%
2020/02/25	0	0.00	1	148.00	148.00	-1	2,905	-0.03%
2020/02/20	10	152.50	0	0.00	150.00	10	3,273	0.31%
2020/02/19	10	150.50	0	0.00	151.50	10	3,283	0.30%
2020/02/18	0	0.00	5	151.80	150.00	-5	3,318	-0.15%
2020/02/17	7	155.43	0	0.00	152.50	7	3,354	0.21%
2020/02/14	13	153.46	36	155.67	156.50	-23	3,276	-0.70%
2020/02/12	0	0.00	9	144.44	144.50	-9	3,137	-0.29%
2020/02/11	2	139.00	0	0.00	140.50	2	3,168	0.06%
2020/02/10	1	139.00	0	0.00	138.00	1	3,288	0.03%
2020/02/07	1	136.50	0	0.00	136.50	1	3,334	0.03%
2020/02/06	0	0.00	2	139.50	140.00	-2	3,373	-0.06%
2020/02/04	0	0.00	12	135.92	136.50	-12	3,430	-0.35%
2020/01/31	13	133.54	7	134.93	134.50	6	3,435	0.17%
2020/01/30	9	144.89	1	145.00	143.00	8	3,504	0.23%
2020/01/20	6	159.00	0	0.00	158.50	6	3,662	0.16%
2020/01/17	1	158.00	0	0.00	158.00	1	3,732	0.03%
2020/01/16	1	158.50	8	158.50	159.00	-7	3,841	-0.18%
2020/01/15	2	159.25	1	159.00	158.50	1	4,035	0.02%
2020/01/14	6	156.67	0	0.00	155.50	6	4,339	0.14%
2020/01/13	0	0.00	2	157.50	157.00	-2	4,409	-0.05%
2020/01/10	2	157.00	0	0.00	153.50	2	4,410	0.05%
2020/01/09	0	0.00	1	159.00	157.00	-1	4,423	-0.02%
2020/01/08	1	152.50	0	0.00	155.50	1	4,466	0.02%
2020/01/07	7	158.00	18	158.00	158.00	-11	4,494	-0.24%
2020/01/06	3	168.33	5	168.50	167.50	-2	4,507	-0.04%
2020/01/03	5	172.60	0	0.00	172.00	5	4,537	0.11%
2020/01/02	6	176.42	1	175.00	174.50	5	4,608	0.11%
2019/12/31	17	176.18	7	176.36	175.50	10	4,676	0.21%
2019/12/30	4	176.38	6	178.25	178.00	-2	4,668	-0.04%
2019/12/27	20	168.95	5	168.50	168.00	15	4,575	0.33%
2019/12/26	0	0.00	21	165.48	166.00	-21	4,586	-0.46%
2019/12/24	1	167.50	0	0.00	166.50	1	4,654	0.02%
2019/12/18	3	174.33	6	175.17	174.50	-3	4,899	-0.06%
2019/12/17	1	178.50	4	177.13	177.00	-3	4,897	-0.06%
2019/12/16	7	175.21	0	0.00	174.50	7	4,924	0.14%
2019/12/10	2	171.75	0	0.00	172.50	2	5,130	0.04%
2019/12/06	5	172.00	0	0.00	168.00	5	5,392	0.09%
2019/12/05	11	169.59	0	0.00	170.50	11	5,436	0.20%
2019/12/02	0	0.00	6	165.67	166.50	-6	5,669	-0.11%
2019/11/29	1	171.00	0	0.00	170.00	1	5,910	0.02%
2019/11/27	1	174.00	0	0.00	174.00	1	6,080	0.02%
2019/11/26	0	0.00	6	175.50	176.50	-6	6,067	-0.10%
2019/11/25	0	0.00	1	173.00	174.00	-1	6,050	-0.02%
2019/11/22	1	172.00	1	173.89	171.50	0	6,041	0.00%
2019/11/21	1	164.00	3	171.17	174.00	-2	6,041	-0.03%
2019/11/20	3	172.67	2	177.50	171.00	1	6,039	0.02%
2019/11/19	12	173.13	5	173.60	179.00	7	5,989	0.12%
2019/11/18	4	188.13	4	187.38	187.00	0	5,801	0.00%
2019/11/15	3	186.17	2	184.75	188.50	1	5,855	0.02%
2019/11/14	11	179.27	3	181.83	181.50	8	5,852	0.14%
2019/11/11	0	0.00	10	184.40	182.00	-10	5,786	-0.17%
2019/11/08	0	0.00	11	185.18	184.00	-11	5,776	-0.19%
2019/11/07	2	179.00	2.3	184.14	185.00	-0.3	5,734	-0.01%
2019/11/06	16	188.16	0	0.00	187.50	16	5,655	0.28%
2019/11/05	1	194.00	4	196.38	194.50	-3	5,610	-0.05%
2019/11/04	3	194.33	1	195.00	196.50	2	5,611	0.04%
2019/11/01	1	191.00	2	194.00	196.50	-1	5,604	-0.02%
2019/10/31	3	193.83	0	0.00	190.50	3	5,581	0.05%
2019/10/30	1	195.00	0	0.00	195.00	1	5,531	0.02%
2019/10/29	11	191.14	4	196.63	191.50	7	5,533	0.13%
2019/10/28	24	201.13	9	195.61	193.00	15	5,479	0.27%
2019/10/25	21	195.17	3	195.83	195.00	18	5,349	0.34%
2019/10/24	16	196.28	12	198.46	196.00	4	5,324	0.08%
2019/10/23	32	197.06	16	195.69	194.00	16	5,301	0.30%
2019/10/22	44	187.51	58.1	189.53	196.50	-14.1	5,123	-0.28%
2019/10/21	2	182.00	8	181.44	179.00	-6	4,857	-0.12%
2019/10/18	4	177.75	5	178.70	176.00	-1	4,836	-0.02%
2019/10/17	4	175.50	6	177.50	178.00	-2	4,796	-0.04%
2019/10/16	3	173.00	21	176.66	174.00	-18	4,810	-0.38%
2019/10/15	9	176.89	14	178.32	175.50	-5	4,806	-0.10%
2019/10/14	6	175.83	12	179.17	179.50	-6	4,817	-0.12%
2019/10/09	11	173.86	19	174.34	173.00	-8	4,832	-0.17%
2019/10/08	22	177.39	12	175.92	173.50	10	4,913	0.20%
2019/10/07	11	173.45	13	174.31	173.00	-2	4,865	-0.04%
2019/10/04	7	170.29	3	170.67	169.00	4	4,863	0.08%
2019/10/03	3	166.67	15	166.00	168.00	-12	4,953	-0.24%
2019/10/02	4	166.75	2	167.25	166.50	2	5,106	0.04%
2019/10/01	9	164.94	0	0.00	164.50	9	5,130	0.18%
2019/09/27	23	164.50	3	167.33	163.50	20	5,193	0.39%
2019/09/26	11	171.41	6	172.33	171.00	5	5,321	0.09%
2019/09/25	29	176.14	1	179.00	175.50	28	5,512	0.51%
2019/09/24	7	181.14	21.1	179.41	180.50	-14.1	5,552	-0.25%
2019/09/23	1	173.00	2	172.75	172.50	-1	5,445	-0.02%
2019/09/20	10	171.40	1	173.00	170.50	9	5,540	0.16%
2019/09/19	8	174.19	9	173.11	170.50	-1	5,627	-0.02%
2019/09/18	3	177.67	1	178.50	175.00	2	5,643	0.04%
2019/09/17	1	175.00	2	173.50	176.00	-1	5,776	-0.02%
2019/09/16	6	178.25	13	178.19	175.50	-7	5,984	-0.12%
2019/09/12	12	175.54	11.2	178.32	175.00	0.9	6,008	0.01%
2019/09/11	14	175.75	13	173.62	176.50	1	5,898	0.02%
2019/09/10	9	174.28	13	176.69	171.00	-4	5,822	-0.07%
2019/09/09	6	170.75	20	171.15	173.00	-14	5,611	-0.25%
2019/09/06	18	165.06	13	165.92	166.50	5	5,524	0.09%
2019/09/05	51	172.68	42	171.04	171.00	9	5,439	0.17%
2019/09/04	24	177.00	23	174.76	175.00	1	5,365	0.02%
2019/09/03	35.5	174.05	30	175.56	171.50	5.5	5,263	0.10%
2019/09/02	2	167.00	8	169.88	171.50	-6	5,011	-0.12%
2019/08/30	2	158.50	15	156.86	156.00	-13	4,977	-0.26%
2019/08/29	1	146.50	2	146.25	145.50	-1	4,894	-0.02%
2019/08/28	1	143.50	0	143.50	144.00	1	4,898	0.02%
2019/08/27	0	0.00	5	145.00	144.00	-5	4,907	-0.10%
2019/08/26	7	143.07	5	142.79	143.00	2	5,023	0.04%
2019/08/23	3	150.00	0	0.00	149.50	3	5,007	0.06%
2019/08/22	10	157.65	11	160.18	156.00	-1	4,964	-0.02%
2019/08/21	10	153.70	0	0.00	155.00	10	4,919	0.20%
2019/08/20	7	155.57	10	157.80	156.00	-3	4,926	-0.06%
2019/08/19	9	151.67	8	149.50	152.50	1	4,892	0.02%
2019/08/16	6	145.50	4	144.00	144.00	2	4,933	0.04%
2019/08/15	3	141.33	13	141.58	145.00	-10	5,060	-0.20%
2019/08/14	8	146.25	8	148.06	145.00	0	5,128	0.00%
2019/08/13	5	143.90	5	143.50	143.50	0	5,128	0.00%
2019/08/12	13	145.46	0	0.00	145.00	13	5,192	0.25%
2019/08/08	3	147.00	21	147.10	146.50	-18	5,320	-0.34%
2019/08/06	1	141.50	4	139.50	140.00	-3	5,281	-0.06%
2019/08/05	5	138.40	0	0.00	135.50	5	5,243	0.10%
2019/08/02	13	143.77	1	148.50	144.00	12	5,216	0.23%
2019/08/01	1	150.50	1	151.00	150.00	0	5,217	0.00%
2019/07/31	6	150.67	16	150.81	150.00	-10	5,220	-0.19%
2019/07/30	19	148.89	6	148.08	147.00	13	5,179	0.25%
2019/07/29	2	163.75	2	162.50	162.00	0	5,102	0.00%
2019/07/26	2	176.50	2	176.00	176.50	0	5,062	0.00%
2019/07/25	17	174.71	8	174.63	175.00	9	5,026	0.18%
2019/07/24	4	171.63	2	170.50	169.50	2	4,945	0.04%
2019/07/23	6	173.83	10	172.65	169.50	-4	4,940	-0.08%
2019/07/22	8	170.88	9	168.72	170.50	-1	4,891	-0.02%
2019/07/19	0	0.00	5	162.80	162.00	-5	4,827	-0.10%
2019/07/18	11	161.91	12	160.08	160.00	-1	4,866	-0.02%
2019/07/17	1	167.00	0	0.00	167.00	1	4,839	0.02%
2019/07/16	3	169.17	12	169.42	167.50	-9	4,821	-0.19%
2019/07/15	14	164.43	3	164.50	165.00	11	4,808	0.23%
2019/07/12	13	172.69	12	177.04	170.00	1	4,776	0.02%
2019/07/11	5	168.90	1	172.00	171.00	4	4,662	0.09%
2019/07/10	2	170.00	0	0.00	170.00	2	4,610	0.04%
2019/07/09	0	0.00	6	171.67	172.50	-6	4,548	-0.13%
2019/07/08	20	174.30	33	176.03	169.50	-13	4,414	-0.29%
2019/07/05	0	0.00	18	185.83	188.00	-18	4,277	-0.42%
2019/07/04	3	185.83	0	0.00	185.50	3	4,261	0.07%
2019/07/03	1	185.00	0	0.00	188.50	1	4,188	0.02%
2019/07/02	14	187.07	14	182.14	183.00	0	4,019	0.00%
2019/07/01	2	165.25	4	166.75	173.00	-2	3,815	-0.05%
2019/06/28	8	157.56	3	158.50	157.50	5	3,804	0.13%
2019/06/27	9	156.67	7	156.36	162.00	2	3,855	0.05%
2019/06/26	6	154.75	4	155.38	155.00	2	3,811	0.05%
2019/06/25	6	155.58	3	152.50	152.50	3	3,751	0.08%
2019/06/24	9	150.22	9	154.22	159.00	0	3,816	0.00%
2019/06/21	47	150.38	23	149.89	148.50	24	3,871	0.62%
2019/06/20	0	0.00	34	141.91	144.00	-34	3,810	-0.89%
2019/06/18	0	0.00	4	130.50	129.00	-4	3,803	-0.11%
2019/06/14	1	124.00	0	0.00	123.50	1	3,766	0.03%
2019/06/13	2	126.75	3	126.67	125.50	-1	3,802	-0.03%
2019/06/12	4	125.00	0	0.00	125.00	4	3,807	0.11%
2019/06/11	10	126.00	1	125.50	124.50	9	3,840	0.23%
2019/06/10	2	123.00	4	122.50	123.00	-2	3,827	-0.05%
2019/06/06	5	125.10	6	126.92	122.50	-1	3,831	-0.03%
2019/05/31	13	142.46	2	143.00	140.50	11	3,735	0.29%
2019/05/29	1	137.00	1	137.00	136.50	0	3,629	0.00%
2019/05/28	8	134.75	6	135.58	138.00	2	3,654	0.05%
2019/05/27	2	139.00	1	140.00	137.50	1	3,633	0.03%
2019/05/24	5	141.00	14	141.00	137.00	-9	3,618	-0.25%
2019/05/23	4	138.00	24	140.25	142.00	-20	3,580	-0.56%
2019/05/22	15	137.90	21	143.02	134.50	-6	3,579	-0.17%
2019/05/21	9	134.17	7	137.71	140.00	2	3,466	0.06%
2019/05/20	6	129.50	5	128.10	127.50	1	3,393	0.03%
2019/05/17	14	132.61	17	132.53	132.00	-3	3,379	-0.09%
2019/05/16	40	133.54	40	133.24	133.00	0	3,300	0.00%
2019/05/15	4	125.13	10	127.25	126.50	-6	3,204	-0.19%
2019/05/14	4	117.25	4	120.38	121.00	0	3,220	0.00%
2019/05/13	8	128.00	2	123.50	123.50	6	3,265	0.18%
2019/05/10	8	132.56	6	131.17	132.00	2	3,303	0.06%
2019/05/09	10	133.75	8	132.94	129.00	2	3,318	0.06%
2019/05/08	12	132.67	13	134.69	136.50	-1	3,383	-0.03%
2019/05/07	2	132.50	2	131.50	131.50	0	3,404	0.00%
2019/05/06	2	132.00	0	0.00	129.50	2	3,417	0.06%
2019/05/03	2	137.00	1	135.00	136.50	1	3,401	0.03%
2019/05/02	0	0.00	4	135.50	136.50	-4	3,395	-0.12%
2019/04/30	1	130.50	0	0.00	131.50	1	3,390	0.03%
2019/04/29	5	131.10	5	132.10	129.50	0	3,393	0.00%
2019/04/26	1	135.50	1	136.00	135.00	0	3,399	0.00%
2019/04/25	0	0.00	1	139.00	139.50	-1	3,382	-0.03%
2019/04/24	11	140.14	10	140.95	140.00	1	3,372	0.03%
2019/04/23	9	136.17	3	137.50	137.00	6	3,316	0.18%
2019/04/22	3	139.50	7	138.43	141.00	-4	3,285	-0.12%
2019/04/19	32	144.05	3	143.33	143.00	29	3,268	0.89%
2019/04/18	7	145.21	9	145.89	144.00	-2	3,275	-0.06%
2019/04/17	13	142.73	3	141.83	141.00	10	3,230	0.31%
2019/04/16	4	143.00	0	0.00	142.50	4	3,232	0.12%
2019/04/15	6	145.42	5	145.80	144.00	1	3,267	0.03%
2019/04/12	3	140.00	5	139.30	138.00	-2	3,260	-0.06%
2019/04/11	35	148.37	2	142.25	142.00	33	3,311	1.00%
2019/04/10	3	142.33	3	145.83	148.00	0	3,267	0.00%
2019/04/09	7	148.93	5	147.70	147.00	2	3,224	0.06%
2019/04/08	18	151.14	5	151.10	150.00	13	3,200	0.41%
2019/04/03	6	156.50	17	155.38	154.00	-11	3,174	-0.35%
2019/04/02	2	156.75	4	159.50	156.00	-2	3,140	-0.06%
2019/04/01	6	151.92	6	154.92	157.50	0	3,049	0.00%
2019/03/29	1	153.50	3	152.33	149.00	-2	2,947	-0.07%
2019/03/28	11	150.45	10	151.15	150.50	1	2,914	0.03%
2019/03/27	8	151.44	8	150.94	150.50	0	2,876	0.00%
2019/03/26	11	147.77	41	147.99	148.00	-30	2,735	-1.10%
2019/03/25	13	137.15	21	136.19	139.00	-8	2,538	-0.32%
2019/03/22	26	134.69	31	135.24	136.00	-5	2,429	-0.21%
2019/03/21	4	123.50	0	0.00	124.00	4	2,350	0.17%
2019/03/19	2	126.50	0	0.00	126.00	2	2,433	0.08%
2019/03/18	1	125.50	17	128.47	125.50	-16	2,516	-0.64%
2019/03/15	4	127.00	10	127.00	128.00	-6	2,512	-0.24%
2019/03/14	6	126.50	20	126.50	124.50	-14	2,535	-0.55%
2019/03/12	5	121.50	0	0.00	121.00	5	2,634	0.19%
2019/03/04	0	0.00	1	118.50	119.00	-1	3,035	-0.03%
2019/02/27	0	0.00	5	113.70	114.00	-5	3,016	-0.17%
2019/02/26	2	127.50	0	0.00	125.00	2	2,977	0.07%
2019/02/22	1	127.50	0	0.00	128.50	1	3,022	0.03%
2019/02/21	5	128.90	3	128.50	127.00	2	3,029	0.07%
2019/02/20	0	0.00	0.1	123.50	123.00	-0.1	2,955	0.00%
2019/02/19	2	123.50	0	0.00	125.00	2	3,005	0.07%
2019/02/18	10	126.00	5	126.00	124.50	5	3,032	0.16%
2019/02/14	1	124.50	1	128.00	124.50	0	3,036	0.00%
2019/02/13	3	123.17	0	0.00	122.50	3	2,997	0.10%
2019/02/12	2	121.00	4	123.63	124.00	-2	2,975	-0.07%
2019/01/29	3	118.00	12	120.04	116.50	-9	2,948	-0.31%
2019/01/28	0	0.00	1	118.50	118.50	-1	2,874	-0.03%
2019/01/22	3	105.17	0	0.00	104.00	3	3,041	0.10%
2019/01/21	0	0.00	1	108.00	109.50	-1	3,091	-0.03%
2019/01/18	10	107.00	0	0.00	107.00	10	3,088	0.32%
2019/01/16	1	104.50	0	0.00	104.00	1	3,092	0.03%
2019/01/11	1	109.00	0	0.00	105.50	1	3,106	0.03%
2019/01/10	0	0.00	1	108.00	106.00	-1	3,080	-0.03%
2019/01/09	0	0.00	1	103.00	100.00	-1	3,032	-0.03%
2019/01/08	1	99.10	0	0.00	98.50	1	3,020	0.03%
2019/01/07	1	103.50	1	104.00	102.50	0	3,009	0.00%
2019/01/04	2	96.35	2	95.60	95.60	0	3,036	0.00%
2019/01/03	3	92.27	3	93.20	96.20	0	3,010	0.00%
2019/01/02	1	98.30	1	98.90	98.90	0	3,013	0.00%
2018/12/27	0	0.00	1	100.50	100.00	-1	3,065	-0.03%
2018/12/26	1	102.00	0	0.00	97.50	1	3,051	0.03%
2018/12/25	0	0.00	2	100.00	100.00	-2	3,040	-0.07%
2018/12/22	0.2	102.50	0	0.00	101.00	0.2	3,021	0.01%
2018/12/20	2	106.50	2	101.00	104.00	0	2,968	0.00%
2018/12/18	1	109.00	1	109.00	109.00	0	2,911	0.00%
2018/12/17	20.3	109.47	10	109.50	107.50	10.3	2,872	0.36%
2018/12/14	1.3	107.90	20	106.50	107.50	-18.8	2,815	-0.67%
2018/12/13	3	116.50	3	119.50	118.00	0	2,745	0.00%
2018/12/12	13	118.38	2	119.50	119.50	11	2,719	0.40%
2018/12/11	7.1	115.79	7	115.14	117.50	0.1	2,670	0.00%
2018/12/10	11	120.09	5	120.00	118.50	6	2,597	0.23%
2018/12/07	11	135.23	10	132.60	131.50	1	2,611	0.04%
2018/12/06	24	137.00	22	135.61	131.50	2	2,593	0.08%
2018/12/05	18	145.69	12	144.83	145.50	6	2,530	0.24%
2018/12/04	27	162.61	3	163.17	157.00	24	2,478	0.97%
2018/12/03	17	160.97	32	161.83	159.50	-15	2,425	-0.62%
2018/11/30	4	157.25	12	160.50	155.00	-8	2,373	-0.34%
2018/11/29	5	155.80	9	156.11	161.50	-4	2,337	-0.17%
2018/11/28	3	149.33	15	149.30	147.00	-12	2,284	-0.53%
2018/11/27	2	143.75	0	0.00	142.50	2	2,229	0.09%
2018/11/23	0	0.00	2	137.50	137.00	-2	2,183	-0.09%
2018/11/22	9	145.94	18	144.08	140.50	-9	2,178	-0.41%
2018/11/21	5	144.10	4	143.75	142.00	1	2,201	0.05%
2018/11/20	2	143.25	2	142.00	142.00	0	2,174	0.00%
2018/11/19	4	146.13	6	145.50	146.00	-2	2,161	-0.09%
2018/11/16	4	141.00	6	142.08	141.50	-2	2,160	-0.09%
2018/11/15	6	132.17	3	126.67	134.00	3	2,146	0.14%
2018/11/14	21	122.98	0	0.00	122.00	21	2,116	0.99%
2018/11/13	0	0.00	1	118.00	121.00	-1	2,105	-0.05%
2018/11/12	4	120.75	0	0.00	120.00	4	2,098	0.19%
2018/11/09	3	120.00	4	123.88	126.00	-1	2,085	-0.05%
2018/11/08	2	125.00	3	125.00	121.50	-1	2,090	-0.05%
2018/11/07	2	123.75	2	121.50	126.00	0	2,100	0.00%
2018/11/06	6	128.92	5	132.50	122.00	1	2,056	0.05%
2018/11/05	4	127.75	2	129.50	135.50	2	2,018	0.10%
2018/11/02	12	128.33	6	132.33	128.00	6	2,006	0.30%
2018/11/01	4	121.13	3	123.17	128.50	1	1,916	0.05%
2018/10/31	2	118.50	3	119.83	117.00	-1	1,891	-0.05%
2018/10/29	3	122.33	8	116.00	120.00	-5	1,813	-0.28%
2018/10/26	9	131.06	0	0.00	127.50	9	1,754	0.51%
2018/10/25	9	141.83	8	141.50	141.50	1	1,748	0.06%
2018/10/24	0	0.00	1	154.00	157.00	-1	1,736	-0.06%
2018/10/23	3	158.17	2	159.25	152.00	1	1,729	0.06%
2018/10/22	2	156.00	10	157.30	162.50	-8	1,746	-0.46%
2018/10/19	9	144.94	7	147.00	148.00	2	1,737	0.12%
2018/10/18	4	145.50	0	0.00	145.50	4	1,743	0.23%
2018/10/17	3	149.67	10	149.20	148.00	-7	1,747	-0.40%
2018/10/16	11	146.55	1	140.00	143.00	10	1,748	0.57%
2018/10/12	4	145.00	4	148.63	152.00	0	1,747	0.00%
2018/10/11	1	146.50	0	0.00	146.50	1	1,688	0.06%
2018/10/09	7	165.29	2	162.50	162.50	5	1,701	0.29%
2018/10/08	1.3	180.50	0	0.00	180.50	1.3	1,640	0.08%
2018/10/05	6.1	201.24	0	0.00	200.50	6.1	1,634	0.37%
2018/10/03	1	231.00	1	233.00	228.00	0	1,614	0.00%
2018/10/01	2	239.75	2	238.75	239.00	0	1,606	0.00%
2018/09/26	5	235.50	0	0.00	235.50	5	1,629	0.31%
2018/09/25	1	238.00	1	239.00	233.00	0	1,667	0.00%
2018/09/21	1	235.00	0	0.00	238.00	1	1,678	0.06%
2018/09/18	5	238.00	0	0.00	238.00	5	1,667	0.30%
2018/09/17	0	0.00	1	245.00	247.50	-1	1,661	-0.06%
2018/09/14	3	249.00	2.2	247.35	251.50	0.9	1,663	0.05%
2018/09/13	0.2	235.50	0	0.00	235.00	0.2	1,659	0.01%
2018/09/12	1	254.00	1	256.00	245.50	0	1,640	0.00%
2018/09/11	15	258.20	5	257.30	262.50	10	1,654	0.60%
2018/09/10	3	266.67	2	262.00	253.00	1	1,659	0.06%
2018/09/07	6	277.83	6	271.75	270.00	0	1,655	0.00%
2018/09/06	4	283.75	7	283.21	280.00	-3	1,678	-0.18%
2018/09/05	4	291.38	2.1	290.95	291.00	1.9	1,673	0.11%
2018/09/04	71	269.24	70	277.86	286.00	1	1,641	0.06%
2018/09/03	2	268.75	5.1	266.34	263.50	-3.1	1,617	-0.19%
2018/08/31	3	276.00	1	277.00	275.00	2	1,641	0.12%
2018/08/29	2	277.50	8	277.87	272.50	-6	1,836	-0.33%
2018/08/28	1	266.00	5	278.90	274.00	-4	1,909	-0.21%
2018/08/27	3	263.17	16	261.97	263.00	-13	1,852	-0.70%
2018/08/24	5	254.20	16	254.03	261.50	-11	1,842	-0.60%
2018/08/23	3	257.83	3	258.83	256.00	0	1,834	0.00%
2018/08/22	4	249.25	4.1	250.60	258.50	-0.1	1,793	0.00%
2018/08/21	0	240.00	1	237.00	235.00	-1	1,734	-0.06%
2018/08/17	5	232.50	0	0.00	229.50	5	1,779	0.28%
2018/08/14	1	222.50	5	223.50	228.00	-4	1,905	-0.21%
2018/08/13	2	258.25	1	256.00	245.50	1	1,874	0.05%
2018/08/10	6	266.00	0	0.00	266.00	6	1,864	0.32%
2018/08/09	2	276.00	1	279.00	274.50	1	1,887	0.05%
2018/08/08	1	285.50	1	291.00	285.00	0	1,867	0.00%
2018/08/07	10	288.00	0	0.00	290.00	10	1,880	0.53%
2018/08/06	5	288.90	15	290.60	291.50	-10	1,894	-0.53%
2018/08/03	1	277.00	0	0.00	278.00	1	1,884	0.05%
2018/08/02	5	278.50	0	0.00	277.00	5	1,893	0.26%
2018/07/27	10	275.50	1	273.50	275.00	9	1,926	0.47%
2018/07/26	3	292.33	3	293.17	296.00	0	1,908	0.00%
2018/07/25	1	295.50	1	292.00	290.00	0	1,912	0.00%
2018/07/20	3	309.83	3	309.33	309.00	0	1,912	0.00%
2018/07/19	0	0.00	1	303.50	299.00	-1	1,915	-0.05%
2018/07/18	1	299.50	0	0.00	301.00	1	1,961	0.05%
2018/07/13	1	300.00	2	313.75	315.00	-1	1,961	-0.05%
2018/07/12	0	0.00	11	297.50	298.00	-11	1,957	-0.56%
2018/07/11	0	0.00	1	295.00	291.00	-1	1,989	-0.05%
2018/07/10	3	295.17	1	293.50	293.50	2	2,013	0.10%
2018/07/09	12	294.00	2	292.50	293.50	10	2,043	0.49%
2018/07/06	1	281.00	1	274.50	295.00	0	2,079	0.00%
2018/07/05	1	283.00	0	0.00	278.00	1	2,074	0.05%
2018/07/04	1	302.00	1	299.00	299.00	0	2,081	0.00%
2018/07/03	2	307.00	2	308.75	300.00	0	2,080	0.00%
2018/07/02	2	301.25	1	300.00	292.50	1	2,063	0.05%
2018/06/29	1	296.00	2	292.50	293.00	-1	2,070	-0.05%
2018/06/27	1	300.50	1	298.50	291.50	0	2,083	0.00%
2018/06/26	1	285.00	0	0.00	290.00	1	2,100	0.05%
2018/06/22	6	299.25	10	299.00	303.50	-4	2,255	-0.18%
2018/06/21	1	312.50	1	317.00	305.50	0	2,274	0.00%
2018/06/20	1	319.00	1	321.00	320.50	0	2,278	0.00%
2018/06/19	1	349.00	2	349.75	344.00	-1	2,321	-0.04%
2018/06/15	1	350.50	1	344.00	348.00	0	2,330	0.00%
2018/06/14	18	352.39	12	344.04	346.00	6	2,361	0.25%
2018/06/12	2	352.25	2	348.50	342.00	0	2,440	0.00%
2018/06/11	2	353.00	3	337.00	356.00	-1	2,508	-0.04%
2018/06/08	3	351.83	2	351.00	342.50	1	2,630	0.04%
2018/06/07	7	349.36	8	349.56	345.00	-1	2,737	-0.04%
2018/06/06	15	337.13	16	338.03	332.00	-1	2,719	-0.04%
2018/06/05	5	323.90	19	323.84	330.00	-14	2,665	-0.53%
2018/06/04	1	302.00	2	298.50	300.00	-1	2,611	-0.04%
2018/06/01	1	300.00	1	295.00	296.50	0	2,645	0.00%
2018/05/31	10	289.50	0	0.00	296.00	10	2,663	0.38%
2018/05/30	2	294.00	2	291.00	292.00	0	2,683	0.00%
2018/05/28	2	300.50	0	0.00	298.50	2	2,733	0.07%
2018/05/25	4	310.00	11	311.36	306.00	-7	2,805	-0.25%
2018/05/24	5	307.70	4	308.63	304.00	1	2,811	0.04%
2018/05/23	3	307.00	4	305.25	301.00	-1	2,804	-0.04%
2018/05/22	7	295.50	37	300.55	305.00	-30	2,797	-1.07%
2018/05/18	1	259.50	1	254.50	257.00	0	2,742	0.00%
2018/05/17	8	256.75	0	0.00	256.00	8	2,764	0.29%
2018/05/07	2	282.00	3	283.00	280.00	-1	3,210	-0.03%
2018/05/03	0	0.00	1	269.50	265.50	-1	3,238	-0.03%
2018/04/30	0	0.00	1	259.50	260.50	-1	3,276	-0.03%
2018/04/26	1	250.50	0	0.00	256.00	1	3,343	0.03%
2018/04/25	0	0.00	1	247.00	258.00	-1	3,377	-0.03%
2018/04/24	3	257.67	1	252.00	258.00	2	3,393	0.06%
2018/04/23	1	288.50	1	292.00	280.00	0	3,456	0.00%
2018/04/20	2	279.75	4	281.63	290.00	-2	3,516	-0.06%
2018/04/19	17	288.62	16	285.97	285.50	1	3,556	0.03%
2018/04/18	12	298.75	5	297.80	290.50	7	3,598	0.19%
2018/04/17	19	306.39	16	304.81	299.00	3	3,724	0.08%
2018/04/16	5	302.60	15	305.03	302.00	-10	3,773	-0.27%
2018/04/13	6	299.83	2	297.75	295.50	4	3,812	0.10%
2018/04/12	3	290.00	1	288.00	288.50	2	3,904	0.05%
2018/04/11	20	278.25	2	278.50	275.50	18	3,977	0.45%
2018/04/10	11	279.55	2	286.00	276.50	9	4,062	0.22%
2018/04/09	1	281.00	0	0.00	276.00	1	4,257	0.02%
2018/04/03	4	281.63	6	283.00	285.00	-2	4,329	-0.05%
2018/04/02	1	300.00	2	297.00	291.00	-1	4,411	-0.02%
2018/03/31	8	301.31	2	302.50	301.50	6	4,479	0.13%
2018/03/30	1	303.00	3	303.50	303.00	-2	4,528	-0.04%
2018/03/29	1	300.50	2	302.75	300.00	-1	4,555	-0.02%
2018/03/28	11	322.50	6	322.33	304.50	5	4,568	0.11%
2018/03/27	12	319.83	5	319.50	314.00	7	4,534	0.15%
2018/03/26	8	312.31	7	309.43	308.00	1	4,567	0.02%
2018/03/23	5	298.10	7	299.64	302.00	-2	4,704	-0.04%
2018/03/22	13	312.85	9	312.28	305.00	4	4,787	0.08%
2018/03/21	6	300.33	17	300.85	296.00	-11	4,767	-0.23%
2018/03/20	7	298.86	7	298.64	298.50	0	4,839	0.00%
2018/03/19	1	321.50	1	317.00	312.00	0	4,894	0.00%
2018/03/16	10	316.35	11	318.36	317.00	-1	5,081	-0.02%
2018/03/15	7	309.29	5	309.60	307.00	2	5,057	0.04%
2018/03/14	26	311.12	22	307.95	301.50	4	5,020	0.08%
2018/03/13	13	298.15	11	299.41	307.00	2	4,948	0.04%
2018/03/12	4	275.00	8	268.31	279.50	-4	4,880	-0.08%
2018/03/09	9	257.72	2	264.50	254.50	7	4,932	0.14%
2018/03/08	1	251.00	1	248.00	247.00	0	4,972	0.00%
2018/03/07	2	249.75	8	250.88	248.00	-6	5,036	-0.12%
2018/03/06	1	265.00	2	262.50	261.00	-1	5,076	-0.02%
2018/03/05	2	277.00	1	279.00	265.50	1	5,119	0.02%
2018/03/02	5	273.60	1	269.00	275.50	4	5,135	0.08%
2018/03/01	3	264.67	3	265.00	270.00	0	5,159	0.00%
2018/02/27	10	278.05	8	281.44	261.50	2	5,156	0.04%
2018/02/26	10	265.30	10	269.65	278.00	0	5,098	0.00%
2018/02/23	7	254.07	4	251.38	253.00	3	5,091	0.06%
2018/02/21	1	249.50	1	250.00	243.00	0	5,077	0.00%
2018/02/08	2	267.25	0	0.00	260.50	2	5,197	0.04%
2018/02/07	5	282.70	12	282.88	274.50	-7	5,208	-0.13%
2018/02/06	11	275.32	4	276.50	275.00	7	5,202	0.13%
2018/02/05	0	0.00	10	282.00	295.00	-10	5,132	-0.19%
2018/02/02	13	322.19	7	324.07	300.50	6	5,086	0.12%
2018/02/01	9	303.11	12	301.75	315.50	-3	4,932	-0.06%
2018/01/31	6	287.33	5	287.80	287.00	1	4,835	0.02%
2018/01/30	17	288.56	7	288.93	286.50	10	4,806	0.21%
2018/01/29	4	278.00	5	278.40	278.50	-1	4,719	-0.02%
2018/01/26	3	277.17	3	275.33	273.00	0	4,695	0.00%
2018/01/25	3	272.50	0	0.00	270.00	3	4,648	0.06%
2018/01/24	5	271.30	5	271.10	271.50	0	4,630	0.00%
2018/01/23	2	281.25	2	269.50	268.50	0	4,592	0.00%
2018/01/22	1	272.50	2	276.75	279.00	-1	4,655	-0.02%
2018/01/19	3	279.17	6	277.33	272.50	-3	4,629	-0.06%
2018/01/18	1	272.50	1	272.50	275.00	0	4,656	0.00%
2018/01/17	7	279.93	7	280.79	271.00	0	4,680	0.00%
2018/01/16	4	273.75	2	266.00	270.00	2	4,685	0.04%
2018/01/12	2	280.75	1	279.50	269.50	1	4,680	0.02%
2018/01/11	9	272.39	15	272.47	283.00	-6	4,664	-0.13%
2018/01/10	7	291.21	27	273.44	270.00	-20	4,533	-0.44%
2018/01/09	5	310.90	4	301.25	300.00	1	4,500	0.02%
2018/01/08	15	310.63	7	304.29	305.00	8	4,468	0.18%
2018/01/05	9	310.17	7	308.64	303.00	2	4,393	0.05%
2018/01/04	4	321.13	5	322.60	315.00	-1	4,279	-0.02%
2018/01/03	21	320.71	21	320.05	313.00	0	4,204	0.00%
2018/01/02	5	325.20	0	0.00	320.00	5	4,023	0.12%