譜瑞-KY (4966)-群益金鼎-大安券商分點個股進出

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

譜瑞-KY

(4966)

可現股當沖

股價
725
漲跌
▼6
漲幅
-0.82%
成交量
769張
產業
上櫃半導體類股
355人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

譜瑞-KY (4966)籌碼相關－群益金鼎-大安券商分點個股進出

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

群益金鼎-大安券商分點個股進出
群益金鼎-大安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
2024/05/15	1	764.00	1	763.00	763.00	0	1,465	0.00%
2024/05/09	2	745.50	2	733.50	733.00	0	1,508	0.00%
2024/05/06	1	806.00	0	0.00	792.00	1	1,486	0.07%
2024/05/03	2.1	813.25	7	807.29	784.00	-4.9	1,472	-0.33%
2024/05/02	5	766.40	0	0.00	769.00	5	1,448	0.35%
2024/04/29	1	739.00	1	751.00	768.00	0	1,459	0.00%
2024/04/26	1	721.00	1	723.00	723.00	0	1,441	0.00%
2024/04/25	1	727.00	1	723.00	723.00	0	1,414	0.00%
2024/04/24	1	793.00	0	0.00	803.00	1	1,380	0.07%
2024/04/23	2	781.50	2	774.00	777.00	0	1,365	0.00%
2024/04/22	0	0.00	10	790.60	783.00	-10	1,347	-0.74%
2024/04/19	10	800.00	0	0.00	800.00	10	1,350	0.74%
2024/04/11	0	0.00	1	898.00	899.00	-1	1,338	-0.07%
2024/04/09	1	921.00	1	922.00	923.00	0	1,344	0.00%
2024/04/08	1	936.00	0	0.00	925.00	1	1,349	0.07%
2024/04/02	1	920.00	1	902.00	902.00	0	1,326	0.00%
2024/04/01	1	936.00	1	942.00	914.00	0	1,315	0.00%
2024/03/20	1	976.00	1	984.00	966.00	0	1,327	0.00%
2024/03/19	2	995.50	2	989.00	980.00	0	1,353	0.00%
2024/03/14	0	0.00	1	1020.00	1045.00	-1	1,370	-0.07%
2024/03/13	1	1040.00	0	0.00	988.00	1	1,376	0.07%
2024/03/08	1	1040.00	3	1090.00	1030.00	-2	1,356	-0.15%
2024/03/07	0	0.00	1	1065.00	1065.00	-1	1,343	-0.07%
2024/03/06	3	1070.00	0	0.00	1085.00	3	1,344	0.22%
2024/03/05	1	1100.00	0	0.00	1100.00	1	1,331	0.08%
2024/03/04	0	0.00	1	1075.00	1075.00	-1	1,303	-0.08%
2024/02/29	3	1018.33	2	1020.00	1015.00	1	1,250	0.08%
2024/02/22	1	1250.00	1	1240.00	1220.00	0	1,173	0.00%
2024/02/21	0	0.00	2	1335.00	1255.00	-2	1,169	-0.17%
2024/02/20	2	1320.00	4	1310.00	1320.00	-2	1,161	-0.17%
2024/02/19	4	1290.00	41.1	1251.70	1290.00	-37.1	1,159	-3.20%
2024/02/16	52.1	1279.74	11	1300.00	1275.00	41.1	1,176	3.49%
2024/02/15	0	0.00	5.1	1231.95	1260.00	-5.1	1,166	-0.43%
2024/02/05	0	0.00	1	1155.00	1155.00	-1	1,131	-0.09%
2024/01/25	0	0.00	2	1130.00	1110.00	-2	1,234	-0.16%
2024/01/23	3	1181.67	17	1195.88	1175.00	-14	1,244	-1.13%
2024/01/18	1	1100.00	0	0.00	1065.00	1	1,244	0.08%
2024/01/15	2	1150.00	1	1150.00	1155.00	1	1,305	0.08%
2024/01/12	1	1125.00	0	0.00	1125.00	1	1,316	0.08%
2024/01/11	0	0.00	8	1151.25	1135.00	-8	1,330	-0.60%
2024/01/10	10	1124.00	19	1104.21	1130.00	-9	1,325	-0.68%
2024/01/09	20	1096.25	1	1125.00	1095.00	19	1,324	1.43%
2024/01/08	3	1100.00	0	0.00	1080.00	3	1,334	0.22%
2023/12/28	2	1240.00	7	1240.00	1200.00	-5	1,399	-0.36%
2023/12/27	9	1235.00	4	1227.50	1235.00	5	1,392	0.36%
2023/12/25	8	1213.13	3	1233.33	1210.00	5	1,390	0.36%
2023/12/22	10	1194.00	0	0.00	1195.00	10	1,378	0.73%
2023/12/21	1	1175.00	1	1180.00	1180.00	0	1,369	0.00%
2023/12/20	2	1162.50	2	1167.50	1170.00	0	1,365	0.00%
2023/12/19	2	1182.50	2	1192.50	1175.00	0	1,368	0.00%
2023/12/15	0	1165.00	0	0.00	1165.00	0	1,371	0.00%
2023/12/14	0.1	1221.00	35	1249.14	1200.00	-35	1,370	-2.55%
2023/12/13	40	1198.38	60	1187.25	1185.00	-20	1,348	-1.48%
2023/12/12	5	1145.00	6	1158.33	1125.00	-1	1,353	-0.07%
2023/12/11	2	1135.00	12	1134.58	1135.00	-10	1,381	-0.72%
2023/12/08	41	1106.22	5	1120.00	1105.00	36	1,386	2.60%
2023/11/28	17	1076.18	0	0.00	1075.00	17	1,427	1.19%
2023/11/22	0	0.00	4	1037.50	1075.00	-4	1,460	-0.27%
2023/11/21	3	1040.00	0	0.00	1040.00	3	1,439	0.21%
2023/11/20	1	1015.00	2	1042.50	1015.00	-1	1,419	-0.07%
2023/11/17	6	1062.50	0	0.00	1050.00	6	1,400	0.43%
2023/11/16	2	1027.50	1	1030.00	1030.00	1	1,383	0.07%
2023/11/15	0	0.00	1	1130.00	1060.00	-1	1,366	-0.07%
2023/11/14	12	1096.25	7	1108.57	1095.00	5	1,333	0.37%
2023/11/07	5	1095.00	0	0.00	1095.00	5	1,327	0.38%
2023/11/02	1	1010.00	5	1008.00	1020.00	-4	1,291	-0.31%
2023/10/30	0	0.00	2	1075.00	1100.00	-2	1,216	-0.16%
2023/10/26	2	1045.00	0	0.00	1020.00	2	1,203	0.17%
2023/10/25	5	1130.00	1	1135.00	1115.00	4	1,198	0.33%
2023/10/19	1	1050.00	6	1120.83	1135.00	-5	1,117	-0.45%
2023/10/18	0	0.00	9	1092.22	1090.00	-9	1,123	-0.80%
2023/10/17	0	0.00	1	1055.00	1060.00	-1	1,135	-0.09%
2023/10/16	8	1061.88	0	0.00	1045.00	8	1,137	0.70%
2023/10/13	6	1111.67	0	0.00	1105.00	6	1,130	0.53%
2023/10/12	1	1090.00	0	0.00	1090.00	1	1,145	0.09%
2023/10/11	0	0.00	3	1110.00	1080.00	-3	1,156	-0.26%
2023/10/06	3	1090.00	0	0.00	1090.00	3	1,158	0.26%
2023/10/05	0	0.00	1	1105.00	1125.00	-1	1,136	-0.09%
2023/10/03	1	1020.00	4	1017.50	1010.00	-3	1,098	-0.27%
2023/10/02	3	1000.00	0	0.00	972.00	3	1,090	0.28%
2023/09/28	1	1020.00	1	1020.00	984.00	0	1,083	0.00%
2023/09/15	1	1115.00	0	0.00	1095.00	1	1,045	0.10%
2023/09/14	0	0.00	3	998.00	1085.00	-3	1,013	-0.30%
2023/09/13	5	987.20	2	992.00	988.00	3	976	0.31%
2023/09/12	1	959.00	1	965.00	974.00	0	965	0.00%
2023/07/28	1	943.00	2	947.00	945.00	-1	979	-0.10%
2023/07/27	0	0.00	1	887.00	888.00	-1	967	-0.10%
2023/07/25	1	873.00	0	0.00	868.00	1	988	0.10%
2023/07/21	1	866.00	0	0.00	858.00	1	1,097	0.09%
2023/07/12	0	0.00	1	996.00	988.00	-1	1,085	-0.09%
2023/07/11	1	1025.00	0	0.00	1005.00	1	1,097	0.09%
2023/06/26	2	1117.50	2	1105.00	1135.00	0	1,223	0.00%
2023/06/16	1	1170.00	1	1185.00	1205.00	0	1,307	0.00%
2023/06/06	0	0.00	3	1091.67	1095.00	-3	1,416	-0.21%
2023/06/05	3	1080.00	0	0.00	1070.00	3	1,393	0.22%
2023/06/01	2	1047.50	2	1025.00	1015.00	0	1,370	0.00%
2023/05/24	1	964.00	1	953.00	956.00	0	1,384	0.00%
2023/05/22	0	0.00	1	942.00	930.00	-1	1,390	-0.07%
2023/05/19	2	949.50	1	946.00	940.00	1	1,399	0.07%
2023/05/18	1	958.00	1	962.00	947.00	0	1,399	0.00%
2023/05/11	2	933.00	2	936.50	918.00	0	1,448	0.00%
2023/05/10	1	931.00	1	934.00	930.00	0	1,452	0.00%
2023/05/09	1	941.00	1	957.00	945.00	0	1,456	0.00%
2023/05/08	0	0.00	13	983.38	979.00	-13	1,452	-0.90%
2023/05/05	13	971.46	0	0.00	971.00	13	1,450	0.90%
2023/05/04	1	976.00	1	983.00	969.00	0	1,462	0.00%
2023/05/03	1	984.00	1	984.00	974.00	0	1,462	0.00%
2023/05/02	2	964.50	2	968.00	970.00	0	1,459	0.00%
2023/04/28	1	958.00	1	938.00	938.00	0	1,460	0.00%
2023/04/27	2	918.00	2	924.00	940.00	0	1,447	0.00%
2023/04/26	3	989.67	3	964.33	985.00	0	1,385	0.00%
2023/04/20	1	1110.00	7	1090.71	1070.00	-6	1,333	-0.45%
2023/04/19	0	0.00	6	1138.33	1115.00	-6	1,335	-0.45%
2023/04/17	15	1113.67	3	1110.00	1115.00	12	1,337	0.90%
2023/04/07	1	1065.00	2	1057.50	1055.00	-1	1,233	-0.08%
2023/04/06	1	1015.00	1	1030.00	1015.00	0	1,223	0.00%
2023/03/31	2	1052.50	1	1055.00	1050.00	1	1,214	0.08%
2023/03/30	1	1065.00	2	1060.00	1075.00	-1	1,202	-0.08%
2023/03/29	1	1025.00	4	1027.50	1010.00	-3	1,191	-0.25%
2023/03/28	2	1042.50	1	1060.00	1030.00	1	1,192	0.08%
2023/03/24	3	1121.67	2	1147.50	1110.00	1	1,196	0.08%
2023/03/23	4	1112.50	7	1122.86	1135.00	-3	1,197	-0.25%
2023/03/22	9	1089.44	4	1082.50	1105.00	5	1,179	0.42%
2023/03/21	1	1035.00	1	1055.00	1040.00	0	1,147	0.00%
2023/03/17	4	1128.75	4	1140.00	1120.00	0	1,114	0.00%
2023/03/16	3	1068.33	3	1073.33	1100.00	0	1,072	0.00%
2023/03/15	0	0.00	0	1045.00	1020.00	0	1,045	0.00%
2023/03/14	1	1000.00	2	992.00	988.00	-1	1,052	-0.10%
2023/03/10	1	1000.00	0	0.00	977.00	1	1,055	0.09%
2023/03/09	1	1000.00	2	993.50	996.00	-1	1,068	-0.09%
2023/03/06	1	984.00	0	0.00	984.00	1	1,075	0.09%
2023/03/01	1	993.00	1	995.00	995.00	0	1,108	0.00%
2023/02/23	1	975.49	1	986.00	992.00	0	1,129	0.00%
2023/02/21	3	933.00	3	928.67	950.00	0	1,164	0.00%
2023/02/20	5	917.20	5	924.20	920.00	0	1,199	0.00%
2023/02/15	1	881.00	1	888.00	871.00	0	1,295	0.00%
2023/02/14	1	887.00	1	894.00	889.00	0	1,309	0.00%
2023/02/09	0	0.00	2	950.00	950.00	-2	1,355	-0.15%
2023/02/07	2	986.00	0	0.00	992.00	2	1,386	0.14%
2023/02/06	1	954.00	1	957.00	945.00	0	1,409	0.00%
2023/01/30	0	0.00	1	925.00	939.00	-1	1,489	-0.07%
2023/01/17	1	893.00	0	0.00	893.00	1	1,494	0.07%
2023/01/16	1	908.00	1	908.00	915.00	0	1,509	0.00%
2023/01/11	1	945.00	1	952.00	968.00	0	1,540	0.00%
2023/01/10	1	933.00	1	932.00	957.00	0	1,583	0.00%
2022/12/16	0	0.00	1	876.00	863.00	-1	1,853	-0.05%
2022/12/15	1	872.00	0	0.00	889.00	1	1,849	0.05%
2022/12/14	1	830.00	1	837.00	849.00	0	1,827	0.00%
2022/12/13	1	800.00	1	813.00	797.00	0	1,816	0.00%
2022/12/06	1	824.00	1	831.00	821.00	0	1,801	0.00%
2022/12/02	1	839.00	1	837.00	837.00	0	1,764	0.00%
2022/11/25	2	793.50	2	790.00	796.00	0	1,709	0.00%
2022/11/24	3	780.00	5	783.40	790.00	-2	1,693	-0.12%
2022/11/23	3	781.00	1	775.00	759.00	2	1,681	0.12%
2022/11/22	0	0.00	1	786.00	776.00	-1	1,667	-0.06%
2022/11/21	1	774.00	2	768.00	774.00	-1	1,648	-0.06%
2022/11/18	1	791.00	0	0.00	755.00	1	1,647	0.06%
2022/11/15	0	0.00	1	785.00	785.00	-1	1,547	-0.06%
2022/11/14	1	777.00	7	771.29	777.00	-6	1,506	-0.40%
2022/11/11	7	749.57	0	0.00	747.00	7	1,478	0.47%
2022/11/10	2	705.00	1	698.00	705.00	1	1,443	0.07%
2022/11/09	2	679.00	4	677.50	703.00	-2	1,435	-0.14%
2022/11/08	1	670.00	0	0.00	645.00	1	1,408	0.07%
2022/11/07	1	654.00	2	645.50	641.00	-1	1,381	-0.07%
2022/11/04	1	609.00	1	619.00	612.00	0	1,364	0.00%
2022/11/03	2	630.00	2	629.50	620.00	0	1,350	0.00%
2022/11/02	1	643.00	0	0.00	654.00	1	1,310	0.08%
2022/11/01	1	584.00	0	0.00	595.00	1	1,286	0.08%
2022/10/31	0	0.00	2	609.00	609.00	-2	1,320	-0.15%
2022/10/28	2	708.00	0	0.00	676.00	2	1,289	0.16%
2022/10/20	0	0.00	1	691.00	705.00	-1	1,211	-0.08%
2022/10/18	1	666.00	1	683.00	684.00	0	1,173	0.00%
2022/10/14	3	679.00	3	690.00	696.00	0	1,100	0.00%
2022/10/07	0	0.00	1	700.00	697.00	-1	1,044	-0.10%
2022/10/05	0	0.00	2	712.00	735.00	-2	964	-0.21%
2022/10/04	3	665.00	0	0.00	669.00	3	962	0.31%
2022/09/29	2	590.00	2	594.00	590.00	0	920	0.00%
2022/09/26	0	0.00	1	636.00	623.00	-1	870	-0.11%
2022/09/23	1	652.00	1	652.00	652.00	0	857	0.00%
2022/09/15	3	768.00	3	763.33	759.00	0	829	0.00%
2022/09/14	1	717.00	1	747.00	761.00	0	827	0.00%
2022/08/18	3	961.33	3	965.00	954.00	0	734	0.00%
2022/08/16	1	967.00	1	973.00	961.00	0	727	0.00%
2022/08/15	1	934.00	1	940.00	938.00	0	714	0.00%
2022/08/12	0	0.00	3	902.67	915.00	-3	705	-0.43%
2022/08/09	0	0.00	2	909.50	906.00	-2	682	-0.29%
2022/08/08	3	894.67	3	893.67	910.00	0	675	0.00%
2022/08/05	5	872.40	4	878.50	881.00	1	667	0.15%
2022/08/04	5	954.00	0	0.00	954.00	5	585	0.85%
2022/08/03	0	0.00	5	1063.00	1060.00	-5	592	-0.84%
2022/08/02	2	1025.00	0	0.00	1035.00	2	592	0.34%
2022/08/01	1	1080.00	1	1085.00	1095.00	0	576	0.00%
2022/07/29	2	1110.00	0	0.00	1125.00	2	568	0.35%
2022/07/19	4	1141.25	0	0.00	1130.00	4	624	0.64%
2022/07/18	0	0.00	4	1157.50	1160.00	-4	629	-0.64%
2022/07/08	2	1172.50	2	1192.50	1170.00	0	582	0.00%
2022/07/07	0	0.00	1	1100.00	1155.00	-1	575	-0.17%
2022/06/28	1	1260.00	0	1260.00	1220.00	1	576	0.17%
2022/06/27	8	1241.93	8	1283.75	1280.00	0	577	0.00%
2022/06/01	1	1550.00	0	0.00	1530.00	1	608	0.16%
2022/05/16	0	0.00	0	1448.00	1440.00	0	574	0.00%
2022/05/10	0	0.00	0	1430.00	1435.00	0	582	0.00%
2022/05/05	0	0.00	0	1445.00	1460.00	0	595	0.00%
2022/05/04	0	1445.00	0	0.00	1410.00	0	591	0.00%
2022/04/27	0	0.00	1	1255.00	1335.00	-1	543	-0.18%
2022/04/14	1	1550.00	1	1535.00	1525.00	0	501	0.00%
2022/03/17	1	1720.00	1	1690.00	1690.00	0	475	0.00%
2022/03/15	0	0.00	1	1745.00	1605.00	-1	458	-0.22%
2022/03/04	1	1900.00	0	0.00	1820.00	1	562	0.18%
2022/02/25	1	1905.00	1	1890.00	1905.00	0	601	0.00%
2022/02/23	1	1960.00	0	0.00	1920.00	1	605	0.17%
2022/02/10	0	0.00	1	2000.00	2060.00	-1	660	-0.15%
2022/02/09	0	0.00	1	1945.00	1930.00	-1	640	-0.16%
2022/02/08	2	1925.00	2	1940.00	1910.00	0	646	0.00%
2022/02/07	2	1895.00	0	0.00	1885.00	2	639	0.31%
2022/01/26	0	0.00	1	2015.00	2000.00	-1	625	-0.16%
2022/01/19	1	1985.00	0	0.00	1990.00	1	650	0.15%
2022/01/18	0	0.00	1	2040.00	2020.00	-1	654	-0.15%
2022/01/05	1	2025.00	0	0.00	1995.00	1	682	0.15%
2021/12/23	1	2060.00	1	2115.00	2050.00	0	764	0.00%
2021/11/29	0	0.00	22	2054.09	2080.00	-22	709	-3.10%
2021/11/26	22	2079.55	0	0.00	2080.00	22	723	3.04%
2021/11/25	1	2065.00	0	0.00	2055.00	1	718	0.14%
2021/11/22	0	0.00	1	2145.00	2130.00	-1	693	-0.14%
2021/11/19	1	2125.00	0	0.00	2110.00	1	691	0.14%
2021/11/18	0	0.00	1	2070.00	2125.00	-1	690	-0.14%
2021/11/11	1	1970.00	0	0.00	1950.00	1	656	0.15%
2021/11/05	0	0.00	1	1845.00	1860.00	-1	650	-0.15%
2021/10/28	2	1835.00	1	1790.00	1780.00	1	688	0.15%
2021/10/27	0	0.00	1	1900.00	1895.00	-1	680	-0.15%
2021/10/25	1	1855.00	0	0.00	1855.00	1	695	0.14%
2021/10/21	0	0.00	1	1880.00	1865.00	-1	706	-0.14%
2021/10/07	0	0.00	1	1675.00	1650.00	-1	738	-0.14%
2021/10/06	1	1620.00	0	0.00	1555.00	1	733	0.14%
2021/09/28	1	1825.00	0	0.00	1795.00	1	667	0.15%
2021/09/24	1	1925.00	1	1945.00	1935.00	0	655	0.00%
2021/09/07	1	1820.00	1	1845.00	1845.00	0	613	0.00%
2021/09/02	0	0.00	1	1880.00	1875.00	-1	602	-0.17%
2021/09/01	0	0.00	0.1	1851.25	1885.00	-0.1	591	-0.02%
2021/08/24	1.1	1675.71	1	1695.00	1695.00	0.1	580	0.01%
2021/08/20	1	1595.00	1	1605.00	1620.00	0	584	0.00%
2021/08/11	0	0.00	4	1597.50	1635.00	-4	620	-0.64%
2021/08/10	2	1640.00	2	1655.00	1665.00	0	624	0.00%
2021/08/09	1	1700.00	0	0.00	1680.00	1	625	0.16%
2021/08/05	2	1777.50	0	0.00	1770.00	2	629	0.32%
2021/08/04	1	1740.00	0	0.00	1760.00	1	622	0.16%
2021/07/30	1.1	1713.11	0	0.00	1710.00	1.1	653	0.16%
2021/07/29	1	1745.00	2	1742.50	1755.00	-1	650	-0.15%
2021/07/28	2	1662.50	1	1665.00	1670.00	1	646	0.15%
2021/07/27	0	0.00	0	1730.00	1715.00	0	637	0.00%
2021/07/26	0	1740.00	0	0.00	1750.00	0	647	0.00%
2021/07/20	1	1550.00	1	1565.00	1565.00	0	654	0.00%
2021/07/12	0	0.00	1	1480.00	1480.00	-1	612	-0.16%
2021/06/23	0	0.00	1	1395.00	1430.00	-1	666	-0.15%
2021/06/21	0	0.00	5	1451.00	1410.00	-5	662	-0.76%
2021/06/18	1	1445.00	6	1450.00	1445.00	-5	665	-0.75%
2021/06/17	12	1450.00	0	0.00	1460.00	12	659	1.82%
2021/06/04	0	0.00	0	1420.00	1425.00	0	680	0.00%
2021/06/03	0	1480.00	0	0.00	1480.00	0	683	0.00%
2021/05/21	0	0.00	1	1385.00	1350.00	-1	708	-0.14%
2021/05/20	1	1360.00	0	0.00	1345.00	1	714	0.14%
2021/05/18	1	1290.00	1	1354.84	1355.00	0	723	0.00%
2021/05/17	0	1300.00	0	0.00	1315.00	0	728	0.00%
2021/05/11	0	1340.00	0	0.00	1360.00	0	733	0.00%
2021/05/07	0	1440.00	0	0.00	1445.00	0	720	0.00%
2021/04/29	0	0.00	1	1325.00	1385.00	-1	689	-0.15%
2021/04/28	0	0.00	1	1260.00	1260.00	-1	662	-0.15%
2021/04/06	0	0.00	1	1230.00	1210.00	-1	788	-0.13%
2021/03/30	0	0.00	1	1210.00	1225.00	-1	781	-0.13%
2021/03/29	2	1200.00	0	0.00	1210.00	2	780	0.26%
2021/02/23	1	1325.00	0	0.00	1315.00	1	920	0.11%
2021/02/05	0	0.00	3	1296.67	1325.00	-3	899	-0.33%
2021/02/04	2	1240.00	0	0.00	1240.00	2	894	0.22%
2021/01/27	1	1290.00	0	0.00	1310.00	1	936	0.11%
2021/01/25	0	0.00	5	1370.00	1330.00	-5	929	-0.54%
2021/01/22	35	1427.29	30	1369.00	1375.00	5	941	0.53%
2021/01/14	1	1280.00	0	0.00	1265.00	1	896	0.11%
2021/01/13	1	1250.00	1	1285.00	1310.00	0	899	0.00%
2021/01/06	0	0.00	1	1175.00	1160.00	-1	865	-0.12%
2021/01/05	0	0.00	1	1135.00	1135.00	-1	856	-0.12%
2020/12/31	1	1100.00	0	0.00	1110.00	1	852	0.12%
2020/12/29	0	0.00	1	1090.00	1095.00	-1	857	-0.12%
2020/12/28	2	1072.50	0	0.00	1070.00	2	859	0.23%
2020/12/17	0	0.00	271	1214.54	1125.00	-271	889	-30.46%	大賣/鉅額交易
2020/12/16	252	1230.36	2	1212.50	1245.00	250	865	28.89%	大買/鉅額交易
2020/12/15	20	1185.00	0	0.00	1145.00	20	857	2.33%
2020/12/07	0	0.00	1	1075.00	1080.00	-1	897	-0.11%
2020/12/03	0	0.00	1	1050.00	1065.00	-1	893	-0.11%
2020/12/02	0	0.00	6	1040.00	1025.00	-6	899	-0.67%
2020/12/01	6	1030.00	0	0.00	1030.00	6	896	0.67%
2020/11/30	1	1035.00	0	0.00	1035.00	1	898	0.11%
2020/11/26	0	0.00	1	1070.00	1040.00	-1	922	-0.11%
2020/11/25	2	1047.50	0	0.00	1045.00	2	915	0.22%
2020/11/23	0	0.00	1	1115.00	1125.00	-1	910	-0.11%
2020/11/16	0	0.00	1	1075.00	1085.00	-1	908	-0.11%
2020/11/11	1	1055.00	0	0.00	1065.00	1	932	0.11%
2020/11/10	1	1095.00	0	0.00	1080.00	1	912	0.11%
2020/11/06	1	1190.00	2	1162.50	1135.00	-1	927	-0.11%
2020/10/29	1	1125.00	0	0.00	1130.00	1	960	0.10%
2020/10/21	0	0.00	1	1140.00	1135.00	-1	1,066	-0.09%
2020/10/20	1	1110.00	0	0.00	1120.00	1	1,068	0.09%
2020/10/19	1	1150.00	0	0.00	1125.00	1	1,067	0.09%
2020/10/16	0	0.00	1	1175.00	1175.00	-1	1,062	-0.09%
2020/10/14	1	1140.00	0	0.00	1120.00	1	1,079	0.09%
2020/10/13	0	0.00	1	1160.00	1175.00	-1	1,080	-0.09%
2020/09/16	2	1132.50	3	1140.00	1180.00	-1	1,203	-0.08%
2020/09/15	1	1130.00	0	0.00	1105.00	1	1,178	0.08%
2020/09/03	1	1175.00	0	0.00	1160.00	1	1,296	0.08%
2020/08/14	1	1070.00	1	1095.00	1130.00	0	1,398	0.00%
2020/08/13	0	0.00	1	1080.00	1105.00	-1	1,401	-0.07%
2020/08/12	2	1062.50	1	1055.00	1065.00	1	1,409	0.07%
2020/08/11	1	1100.00	1	1125.00	1110.00	0	1,404	0.00%
2020/08/10	1	1100.00	1	1145.00	1145.00	0	1,425	0.00%
2020/08/04	1	1215.00	1	1215.00	1230.00	0	1,414	0.00%
2020/07/31	0	0.00	4	1176.25	1275.00	-4	1,387	-0.29%
2020/07/30	4	1142.50	1	1155.00	1160.00	3	1,362	0.22%
2020/07/29	1	1090.00	0	0.00	1095.00	1	1,357	0.07%
2020/07/28	0	0.00	1	1105.00	1095.00	-1	1,372	-0.07%
2020/07/27	0	0.00	14	1061.43	1045.00	-14	1,356	-1.03%
2020/07/24	15	1028.67	0	0.00	1025.00	15	1,355	1.11%
2020/07/22	0	0.00	1	1100.00	1095.00	-1	1,360	-0.07%
2020/07/17	1	1080.00	0	0.00	1075.00	1	1,373	0.07%
2020/07/16	0	0.00	1	1110.00	1105.00	-1	1,370	-0.07%
2020/07/10	1	1090.00	0	0.00	1060.00	1	1,327	0.08%
2020/07/09	1	1135.00	3	1143.33	1135.00	-2	1,318	-0.15%
2020/07/08	3	1076.67	1	1085.00	1090.00	2	1,301	0.15%
2020/07/07	0	0.00	1	1075.00	1075.00	-1	1,304	-0.08%
2020/06/30	0	0.00	1	991.00	982.00	-1	1,292	-0.08%
2020/06/29	1	1005.00	1	1030.00	996.00	0	1,291	0.00%
2020/06/24	0	0.00	1	1040.00	1035.00	-1	1,290	-0.08%
2020/06/19	1	1000.00	0	0.00	992.00	1	1,279	0.08%
2020/06/18	1	974.00	3	953.33	978.00	-2	1,266	-0.16%
2020/06/16	1	927.00	1	942.00	943.00	0	1,269	0.00%
2020/06/15	2	935.00	3	973.67	911.00	-1	1,281	-0.08%
2020/06/12	2	969.00	0	0.00	945.00	2	1,282	0.16%
2020/06/11	1	969.00	1	939.00	964.00	0	1,289	0.00%
2020/06/10	2	908.00	1	925.00	905.00	1	1,260	0.08%
2020/06/08	0	0.00	1	887.00	875.00	-1	1,261	-0.08%
2020/06/05	1	872.00	0	0.00	871.00	1	1,258	0.08%
2020/05/27	1	956.00	0	0.00	916.00	1	1,258	0.08%
2020/05/26	1	947.00	1	960.00	949.00	0	1,257	0.00%
2020/05/19	1	901.00	12	871.17	876.00	-11	1,243	-0.88%
2020/05/18	11	858.55	1	855.00	851.00	10	1,236	0.81%
2020/05/15	5	858.00	7	846.57	892.00	-2	1,237	-0.16%
2020/05/14	4	812.00	0	0.00	824.00	4	1,257	0.32%
2020/05/06	0	0.00	1	748.00	747.00	-1	1,295	-0.08%
2020/05/05	1	766.00	0	0.00	766.00	1	1,294	0.08%
2020/05/04	0	0.00	3	731.67	766.00	-3	1,280	-0.23%
2020/04/30	3	729.67	0	0.00	738.00	3	1,251	0.24%
2020/04/28	1	702.00	1	715.00	725.00	0	1,258	0.00%
2020/04/24	0	0.00	1	715.00	725.00	-1	1,264	-0.08%
2020/04/22	3	713.00	2	714.50	719.00	1	1,266	0.08%
2020/04/21	0	0.00	1	704.00	708.00	-1	1,260	-0.08%
2020/04/20	0	0.00	2	695.00	698.00	-2	1,241	-0.16%
2020/04/17	2	692.00	0	0.00	692.00	2	1,254	0.16%
2020/04/13	0	0.00	1	663.00	662.00	-1	1,235	-0.08%
2020/04/09	2	661.00	0	0.00	655.00	2	1,240	0.16%
2020/04/08	0	0.00	22	673.23	688.00	-22	1,231	-1.79%
2020/04/07	29	671.31	8	672.75	677.00	21	1,221	1.72%
2020/04/01	0	0.00	1	642.00	650.00	-1	1,190	-0.08%
2020/03/31	3	664.67	3	667.33	645.00	0	1,184	0.00%
2020/03/27	8	653.63	7	650.29	630.00	1	1,146	0.09%
2020/03/26	0	0.00	1	625.00	646.00	-1	1,127	-0.09%
2020/03/25	1	625.00	1	636.00	625.00	0	1,115	0.00%
2020/03/24	1	591.00	0	0.00	598.00	1	1,103	0.09%
2020/03/23	0	0.00	2	540.00	544.00	-2	1,095	-0.18%
2020/03/20	1	563.00	0	0.00	564.00	1	1,085	0.09%
2020/03/19	0	0.00	1	541.00	526.00	-1	1,065	-0.09%
2020/03/16	1	601.00	1	622.00	585.00	0	1,018	0.00%
2020/03/13	1	542.00	1	550.00	590.00	0	982	0.00%
2020/03/12	3	602.33	3	625.67	601.00	0	956	0.00%
2020/03/11	1	682.00	1	699.00	666.00	0	928	0.00%
2020/03/10	1	666.00	0	0.00	687.00	1	914	0.11%
2020/03/09	1	671.00	2	691.50	682.00	-1	894	-0.11%
2020/03/05	0	0.00	1	700.00	721.00	-1	855	-0.12%
2020/03/04	1	675.00	0	0.00	662.00	1	805	0.12%
2020/02/26	2	716.50	1	716.00	691.00	1	750	0.13%
2020/02/25	1	705.00	0	0.00	710.00	1	735	0.14%
2020/02/20	0	0.00	1	750.00	738.00	-1	754	-0.13%
2020/02/19	1	748.00	0	0.00	750.00	1	751	0.13%
2020/02/18	1	739.00	1	732.00	732.00	0	740	0.00%
2020/02/14	1	731.00	1	745.00	770.00	0	707	0.00%
2020/02/13	3	705.00	6	705.00	710.00	-3	647	-0.46%
2020/02/12	4	696.00	2	693.00	691.00	2	628	0.32%
2020/02/11	2	669.00	2	665.00	673.00	0	606	0.00%
2020/02/07	1	660.00	3	676.00	658.00	-2	590	-0.34%
2020/02/06	0	0.00	1	638.00	652.00	-1	569	-0.18%
2020/02/05	1	631.00	0	0.00	621.00	1	576	0.17%
2020/02/04	0	0.00	1	624.00	621.00	-1	590	-0.17%
2020/02/03	1	610.00	0	0.00	614.00	1	595	0.17%
2020/01/31	1	620.00	1	637.00	637.00	0	594	0.00%
2020/01/30	2	640.00	1	648.00	628.00	1	596	0.17%
2020/01/20	0	0.00	3	653.67	675.00	-3	593	-0.51%
2020/01/17	4	644.75	0	0.00	639.00	4	581	0.69%
2020/01/16	0	0.00	7	631.86	638.00	-7	577	-1.21%
2020/01/15	2	629.00	0	0.00	629.00	2	555	0.36%
2020/01/13	5	623.80	24	619.33	641.00	-19	545	-3.48%
2020/01/10	3	607.00	3	596.00	610.00	0	539	0.00%
2020/01/09	0	0.00	2	587.50	587.00	-2	530	-0.38%
2020/01/08	4	583.00	0	0.00	585.00	4	533	0.75%
2020/01/07	1	575.00	8	582.63	583.00	-7	537	-1.30%
2020/01/06	1	572.00	0	0.00	573.00	1	537	0.19%
2019/12/31	3	620.00	7	615.14	615.00	-4	534	-0.75%
2019/12/19	16	606.88	0	0.00	601.00	16	551	2.90%
2019/12/18	10	613.50	0	0.00	615.00	10	551	1.81%
2019/12/17	5	609.40	0	0.00	614.00	5	549	0.91%
2019/12/16	0	0.00	2	614.00	606.00	-2	546	-0.37%
2019/12/13	0	0.00	18	609.72	608.00	-18	542	-3.32%
2019/12/11	5.2	588.65	0	0.00	598.00	5.2	527	0.98%
2019/12/10	4	588.00	0	0.00	585.00	4	526	0.76%
2019/12/03	2	589.00	0	0.00	592.00	2	529	0.38%
2019/12/02	9	591.44	0	0.00	590.00	9	527	1.70%
2019/11/27	1	607.00	31	607.19	608.00	-30	528	-5.68%
2019/11/20	32	596.34	0	0.00	597.00	32	519	6.15%
2019/11/19	1	613.00	1	628.00	616.00	0	520	0.00%
2019/11/11	0	0.00	1	583.00	585.00	-1	494	-0.20%
2019/11/08	0	0.00	1	585.00	585.00	-1	490	-0.20%
2019/11/04	0	0.00	1	575.00	591.00	-1	484	-0.21%
2019/11/01	1	561.00	2	589.50	570.00	-1	472	-0.21%
2019/10/31	2	585.00	0	0.00	589.00	2	459	0.44%
2019/10/30	1	598.00	0	0.00	598.00	1	452	0.22%
2019/10/29	1	599.00	0	0.00	600.00	1	451	0.22%
2019/10/25	0	0.00	1	579.00	581.00	-1	441	-0.23%
2019/10/24	0	0.00	4	571.25	572.00	-4	437	-0.91%
2019/10/23	4	561.00	0	0.00	566.00	4	434	0.92%
2019/10/18	0	0.00	1	561.00	570.00	-1	451	-0.22%
2019/10/09	1	550.00	0	0.00	542.00	1	427	0.23%
2019/10/07	0	0.00	1	589.00	578.00	-1	417	-0.24%
2019/10/04	1	581.00	1	577.00	582.00	0	415	0.00%
2019/09/27	0	0.00	1	540.00	540.00	-1	406	-0.25%
2019/09/17	0	0.00	3	551.00	550.00	-3	406	-0.74%
2019/09/05	4	550.25	0	0.00	543.00	4	413	0.97%
2019/08/23	1	575.00	5	578.20	574.00	-4	390	-1.02%
2019/08/22	5	578.40	1	575.00	576.00	4	380	1.05%
2019/08/20	1	564.00	1	564.00	558.00	0	369	0.00%
2019/08/19	3	548.67	5	547.20	553.00	-2	371	-0.54%
2019/08/14	1	527.00	0	0.00	525.00	1	377	0.27%
2019/08/08	1	522.00	0	0.00	522.00	1	386	0.26%
2019/08/02	1	529.00	0	0.00	534.00	1	378	0.26%
2019/08/01	2	525.00	2	528.00	526.00	0	370	0.00%
2019/07/30	1	521.00	1	515.00	513.00	0	374	0.00%
2019/07/26	0	0.00	2	540.50	540.00	-2	387	-0.52%
2019/07/25	6	546.83	4	541.75	546.00	2	390	0.51%
2019/07/24	0	0.00	1	551.00	543.00	-1	395	-0.25%
2019/07/23	9	544.89	8	551.88	550.00	1	397	0.25%
2019/07/22	3	536.33	2	532.00	538.00	1	383	0.26%
2019/07/17	2	536.00	11	534.27	536.00	-9	392	-2.29%
2019/07/16	12	534.58	3	536.00	534.00	9	392	2.30%
2019/07/03	0	0.00	2	523.00	525.00	-2	419	-0.48%
2019/06/28	0	0.00	1	521.00	528.00	-1	432	-0.23%
2019/06/27	3	509.00	0	0.00	514.00	3	435	0.69%
2019/06/21	0	0.00	1	518.00	523.00	-1	443	-0.23%
2019/06/19	1	509.00	0	0.00	516.00	1	445	0.22%
2019/06/11	0	0.00	1	488.00	488.00	-1	497	-0.20%
2019/06/03	0	0.00	4	484.13	484.00	-4	511	-0.78%
2019/05/31	3	488.00	0	0.00	487.50	3	515	0.58%
2019/05/24	1	474.00	1	479.00	471.00	0	551	0.00%
2019/05/22	1	500.00	0	0.00	496.00	1	556	0.18%
2019/05/15	0	0.00	1	511.00	514.00	-1	635	-0.16%
2019/05/14	1	501.00	0	0.00	508.00	1	663	0.15%
2019/05/13	1	513.00	1	514.00	508.00	0	664	0.00%
2019/05/10	0	0.00	1	520.00	520.00	-1	677	-0.15%
2019/05/08	0	0.00	1	545.00	544.00	-1	681	-0.15%
2019/05/07	1	539.00	0	0.00	535.00	1	682	0.15%
2019/05/03	0	0.00	4	549.00	551.00	-4	714	-0.56%
2019/05/02	4	535.00	2	533.50	540.00	2	697	0.29%
2019/04/30	1	518.00	0	0.00	523.00	1	690	0.14%
2019/04/29	0	0.00	1	529.00	528.00	-1	680	-0.15%
2019/04/23	1	551.00	7	549.00	533.00	-6	687	-0.87%
2019/04/22	0	0.00	1	537.00	540.00	-1	682	-0.15%
2019/04/19	3	532.67	0	0.00	530.00	3	684	0.44%
2019/04/18	2	530.00	0	0.00	530.00	2	694	0.29%
2019/04/17	4	530.50	3	538.00	534.00	1	702	0.14%
2019/04/15	0	0.00	52	524.27	521.00	-52	705	-7.37%
2019/04/12	1	523.00	0	0.00	521.00	1	703	0.14%
2019/04/09	0	0.00	2	551.00	544.00	-2	704	-0.28%
2019/03/25	0	0.00	3	518.67	518.00	-3	670	-0.45%
2019/03/20	0	0.00	2	526.00	524.00	-2	667	-0.30%
2019/03/19	2	520.00	0	0.00	525.00	2	663	0.30%
2019/03/12	1	533.00	1	540.00	531.00	0	638	0.00%
2019/03/08	1	532.00	0	0.00	531.00	1	657	0.15%
2019/03/06	0	0.00	4	557.75	552.00	-4	665	-0.60%
2019/03/05	4	552.50	1	553.00	555.00	3	670	0.45%
2019/03/04	1	546.00	5	562.40	549.00	-4	666	-0.60%
2019/02/27	2	545.00	0	0.00	545.00	2	648	0.31%
2019/02/26	0	0.00	2	543.00	542.00	-2	647	-0.31%
2019/02/25	2	543.00	2	526.00	543.00	0	650	0.00%
2019/02/22	2	538.00	0	0.00	527.00	2	651	0.31%
2019/02/21	1	534.00	0	0.00	534.00	1	643	0.16%
2019/02/20	2	542.00	2	551.50	539.00	0	649	0.00%
2019/02/19	0	0.00	2	541.50	540.00	-2	652	-0.31%
2019/02/18	6	537.83	0	0.00	540.00	6	652	0.92%
2019/02/15	0	0.00	9	549.89	543.00	-9	647	-1.39%
2019/02/14	4	532.50	0	0.00	523.00	4	616	0.65%
2019/02/13	5	532.80	6	528.67	531.00	-1	609	-0.16%
2019/02/12	5	514.00	0	0.00	510.00	5	582	0.86%
2019/02/11	1	508.00	2	505.00	508.00	-1	584	-0.17%
2019/01/30	2	500.00	7	493.64	500.00	-5	583	-0.86%
2019/01/29	4	487.75	0	0.00	489.00	4	593	0.67%
2019/01/28	2	488.00	0	0.00	485.00	2	596	0.34%
2019/01/25	4	513.00	12	499.58	480.00	-8	626	-1.28%
2019/01/24	9	494.61	1	496.50	490.50	8	609	1.31%
2019/01/23	1	485.50	1	490.50	487.00	0	616	0.00%
2019/01/21	1	490.00	0	0.00	491.00	1	630	0.16%
2019/01/16	19	496.84	0	0.00	494.00	19	658	2.89%
2019/01/15	0	0.00	1	485.00	495.00	-1	653	-0.15%
2019/01/11	1	479.00	0	0.00	475.00	1	652	0.15%
2019/01/10	1	479.50	0	0.00	486.00	1	651	0.15%
2019/01/09	1	474.00	0	0.00	474.00	1	655	0.15%
2018/12/27	0	0.00	1	436.00	442.00	-1	731	-0.14%
2018/12/26	1	428.50	1	442.00	423.00	0	731	0.00%
2018/12/21	0	0.00	2	440.50	447.50	-2	756	-0.26%
2018/12/20	3	444.83	4	442.88	445.50	-1	758	-0.13%
2018/12/19	8	453.19	4	449.63	452.00	4	768	0.52%
2018/12/17	0	0.00	6	460.33	453.00	-6	773	-0.78%
2018/12/14	6	463.50	0	0.00	466.00	6	773	0.78%
2018/12/13	0	0.00	1	461.00	464.00	-1	769	-0.13%
2018/12/12	1	450.00	0	0.00	451.00	1	771	0.13%
2018/11/23	0	0.00	1	415.50	413.50	-1	714	-0.14%
2018/11/16	0	0.00	1	412.00	402.50	-1	677	-0.15%
2018/11/15	1	402.50	0	0.00	412.00	1	666	0.15%
2018/11/14	0	0.00	1	420.00	418.00	-1	665	-0.15%
2018/11/13	1	410.00	0	0.00	412.00	1	660	0.15%
2018/11/12	1	442.50	0	0.00	443.00	1	644	0.16%
2018/11/08	0	0.00	3	466.67	463.00	-3	645	-0.46%
2018/11/07	1	456.00	0	0.00	453.50	1	636	0.16%
2018/11/06	1	457.00	4	462.25	452.50	-3	628	-0.48%
2018/11/05	1	449.50	0	0.00	449.00	1	617	0.16%
2018/11/02	4	472.50	17	446.15	463.50	-13	614	-2.12%
2018/11/01	16	433.25	1	421.00	438.00	15	582	2.57%
2018/10/31	2	408.75	1	417.00	410.00	1	565	0.18%
2018/10/29	2	384.00	1	392.50	394.00	1	572	0.17%
2018/10/26	2	390.50	2	393.00	390.00	0	566	0.00%
2018/10/23	0	0.00	1	410.00	406.00	-1	543	-0.18%
2018/10/22	1	413.00	0	0.00	413.00	1	546	0.18%
2018/10/17	0	0.00	1	410.00	408.50	-1	552	-0.18%
2018/10/12	1	374.00	1	384.00	403.00	0	547	0.00%
2018/10/09	5	424.50	0	0.00	406.00	5	515	0.97%
2018/10/02	0	0.00	2	476.00	480.00	-2	470	-0.42%
2018/10/01	2	471.00	0	0.00	476.50	2	474	0.42%
2018/09/14	0	0.00	3	446.50	454.00	-3	494	-0.61%
2018/09/11	3	462.00	0	0.00	458.00	3	515	0.58%
2018/09/07	0	0.00	12	476.13	461.50	-12	516	-2.33%
2018/09/06	3	462.00	0	0.00	462.50	3	537	0.56%
2018/09/05	4	471.75	0	0.00	471.00	4	564	0.71%
2018/09/04	5	473.90	0	0.00	473.50	5	576	0.87%
2018/09/03	0	0.00	6	468.67	453.50	-6	583	-1.03%
2018/08/31	5	458.30	0	0.00	455.00	5	580	0.86%
2018/08/29	1	456.50	0	0.00	449.00	1	590	0.17%
2018/08/22	0	0.00	1	442.00	430.00	-1	605	-0.17%
2018/08/21	1	431.00	0	0.00	440.00	1	607	0.16%
2018/08/17	0	0.00	1	458.00	460.00	-1	596	-0.17%
2018/08/13	0	0.00	1	485.00	488.00	-1	604	-0.17%
2018/08/09	1	478.50	1	493.00	499.00	0	624	0.00%
2018/08/08	0	0.00	1	500.00	496.00	-1	621	-0.16%
2018/08/06	2	489.75	0	0.00	501.00	2	624	0.32%
2018/08/03	0	0.00	1	500.00	495.00	-1	624	-0.16%
2018/07/20	0	0.00	1	475.50	475.00	-1	729	-0.14%
2018/07/19	2	475.25	1	471.00	472.00	1	728	0.14%
2018/07/18	2	493.00	1	487.50	504.00	1	717	0.14%
2018/07/16	1	484.00	1	488.00	481.00	0	751	0.00%
2018/07/09	0	0.00	1	480.00	475.00	-1	794	-0.13%
2018/07/06	1	474.00	0	0.00	479.00	1	792	0.13%
2018/07/04	1	502.00	0	0.00	508.00	1	791	0.13%
2018/06/29	0	0.00	1	509.00	512.00	-1	789	-0.13%
2018/06/27	0	0.00	4	513.75	508.00	-4	773	-0.52%
2018/06/26	3	504.33	1	509.00	513.00	2	761	0.26%
2018/06/25	1	509.00	0	0.00	508.00	1	756	0.13%
2018/06/22	2	525.00	1	531.00	525.00	1	759	0.13%
2018/06/20	0	0.00	3	520.33	517.00	-3	748	-0.40%
2018/06/19	0	0.00	1	515.00	516.00	-1	741	-0.13%
2018/06/15	3	534.00	0	0.00	525.00	3	739	0.41%
2018/06/14	0	0.00	1	539.00	532.00	-1	732	-0.14%
2018/06/12	0	0.00	1	502.00	502.00	-1	689	-0.14%
2018/06/01	1	492.00	0	0.00	490.00	1	749	0.13%
2018/05/17	0	0.00	1	474.00	473.00	-1	788	-0.13%
2018/05/14	0	0.00	5	464.10	458.50	-5	809	-0.62%
2018/05/11	0	0.00	12	450.46	456.00	-12	805	-1.49%
2018/05/10	0	0.00	26	446.44	447.50	-26	801	-3.24%
2018/05/09	3	435.00	5	446.40	449.50	-2	804	-0.25%
2018/05/08	44	429.33	0	0.00	430.50	44	776	5.67%
2018/05/07	0	0.00	1	472.00	469.00	-1	746	-0.13%
2018/05/03	1	460.50	1	464.00	455.50	0	776	0.00%
2018/05/02	1	462.50	0	0.00	468.00	1	787	0.13%
2018/04/26	0	0.00	1	454.00	437.00	-1	774	-0.13%
2018/04/20	1	476.00	0	0.00	460.00	1	741	0.13%
2018/04/03	1	552.00	0	0.00	551.00	1	751	0.13%
2018/04/02	1	569.00	0	0.00	567.00	1	754	0.13%
2018/03/29	0	0.00	5	570.40	568.00	-5	768	-0.65%
2018/03/27	1	586.00	1	598.00	580.00	0	773	0.00%
2018/03/26	0	0.00	25	573.36	578.00	-25	769	-3.25%
2018/03/16	1	587.00	1	594.00	594.00	0	807	0.00%
2018/03/15	0	0.00	1	590.00	600.00	-1	843	-0.12%
2018/03/14	1	581.00	0	0.00	582.00	1	844	0.12%
2018/03/13	0	0.00	2	597.50	591.00	-2	861	-0.23%
2018/03/12	1	575.00	0	0.00	566.00	1	863	0.12%
2018/03/08	0	0.00	7	565.57	573.00	-7	863	-0.81%
2018/03/07	5	541.00	1	547.00	541.00	4	847	0.47%
2018/03/02	2	523.00	0	0.00	511.00	2	853	0.23%
2018/03/01	1	550.00	0	0.00	546.00	1	850	0.12%
2018/02/23	1	554.00	0	0.00	550.00	1	845	0.12%
2018/02/12	0	0.00	1	540.00	537.00	-1	869	-0.12%
2018/02/09	21	497.43	3	509.00	527.00	18	894	2.01%
2018/02/08	5	537.40	1	540.00	535.00	4	872	0.46%
2018/02/06	10	531.50	0	0.00	526.00	10	885	1.13%
2018/02/01	0	0.00	4	607.00	596.00	-4	903	-0.44%
2018/01/31	0	0.00	3	604.67	610.00	-3	916	-0.33%
2018/01/30	2	601.00	0	0.00	601.00	2	954	0.21%
2018/01/29	5	622.00	1	620.00	620.00	4	979	0.41%
2018/01/25	1	591.00	11	595.09	581.00	-10	1,010	-0.99%
2018/01/23	1	592.00	2	601.00	588.00	-1	1,034	-0.10%
2018/01/19	1	581.00	0	0.00	580.00	1	1,025	0.10%
2018/01/15	1	590.00	0	0.00	592.00	1	1,056	0.09%
2018/01/12	0	0.00	1	583.00	580.00	-1	1,048	-0.10%
2018/01/10	1	573.00	0	0.00	568.00	1	1,076	0.09%
2018/01/05	1	599.00	0	0.00	603.00	1	1,082	0.09%
2018/01/04	0	0.00	1	625.00	620.00	-1	1,078	-0.09%
2018/01/03	0	0.00	1	599.00	600.00	-1	1,063	-0.09%