神盾 (6462)-第一金-頭份券商分點個股進出

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

神盾

(6462)

可現股當沖

股價
227.5
漲跌
▲8.0
漲幅
+3.64%
成交量
5,659張
產業
上櫃半導體類股
463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

神盾 (6462)籌碼相關－第一金-頭份券商分點個股進出

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

第一金-頭份券商分點個股進出
第一金-頭份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
2024/05/14	4	231.50	3	231.67	227.50	1	7,643	0.01%
2024/05/10	1.1	217.08	10	214.50	216.50	-8.9	7,695	-0.12%
2024/05/09	0.1	234.00	0	0.00	231.50	0.1	7,718	0.00%
2024/04/30	0	0.00	1	247.00	247.00	-1	10,189	-0.01%
2024/04/26	2	255.25	15	251.07	249.50	-13	10,637	-0.12%
2024/04/24	1	251.50	1.1	254.40	259.50	-0.1	11,137	0.00%
2024/04/23	0	0.00	1	242.00	236.00	-1	11,543	-0.01%
2024/04/22	2	255.50	1	238.00	237.00	1	11,553	0.01%
2024/04/19	2	256.00	2	252.00	257.00	0	11,886	0.00%
2024/04/18	4.1	268.20	5	271.70	261.00	-0.9	12,046	-0.01%
2024/04/17	3	261.83	3.1	265.38	268.50	-0.1	12,363	0.00%
2024/04/16	7	253.71	1.1	253.66	253.00	5.9	12,310	0.05%
2024/04/15	5.1	248.91	15	242.67	243.00	-9.9	12,558	-0.08%
2024/04/11	0.1	261.66	0	0.00	255.00	0.1	12,823	0.00%
2024/04/08	3	291.00	0	0.00	289.00	3	12,609	0.02%
2024/04/03	8	293.94	2	309.25	293.50	6	12,575	0.05%
2024/04/02	12	296.04	3	294.00	295.50	9	12,505	0.07%
2024/04/01	2	283.25	0	0.00	282.00	2	12,350	0.02%
2024/03/29	5	269.30	3.1	271.17	272.50	1.9	12,138	0.02%
2024/03/28	1	259.00	1	258.50	255.00	0	11,912	0.00%
2024/03/26	3	262.17	0	0.00	253.50	3	11,809	0.03%
2024/03/25	0	0.00	1	265.00	262.00	-1	11,773	-0.01%
2024/03/22	0	0.00	0.1	255.50	254.00	-0.1	11,712	0.00%
2024/03/21	1	254.50	5	260.00	258.50	-4	11,706	-0.03%
2024/03/20	12	260.38	3.1	266.69	260.00	8.9	11,673	0.08%
2024/03/19	8.1	257.86	0	0.00	252.00	8.1	11,532	0.07%
2024/03/18	0	0.00	7.1	229.75	252.00	-7.1	11,418	-0.06%
2024/03/15	0.1	225.00	0	0.00	229.50	0.1	11,500	0.00%
2024/03/14	2	235.00	2.1	234.14	235.50	-0.1	11,543	0.00%
2024/03/13	0.2	238.17	0	0.00	231.00	0.2	11,489	0.00%
2024/03/12	4	251.13	1	255.50	256.50	3	11,412	0.03%
2024/03/11	0.1	253.00	0	0.00	249.50	0.1	11,342	0.00%
2024/03/08	0	0.00	1	272.50	269.50	-1	11,229	-0.01%
2024/03/07	1	271.00	1.3	290.96	265.50	-0.3	11,067	0.00%
2024/03/06	4	308.75	5	305.30	293.50	-1	10,839	-0.01%
2024/03/05	0	0.00	3.2	297.52	300.00	-3.2	10,782	-0.03%
2024/03/04	0	0.00	1	331.00	317.50	-1	10,683	-0.01%
2024/03/01	1.2	336.15	2.1	339.15	334.00	-0.9	10,644	-0.01%
2024/02/29	5	327.90	5	331.40	336.00	0	10,582	0.00%
2024/02/27	6	333.97	0	0.00	315.50	6	10,413	0.06%
2024/02/26	0	314.00	1	309.00	316.00	-1	10,355	-0.01%
2024/02/21	0	0.00	2	274.50	277.00	-2	10,244	-0.02%
2024/02/20	0	0.00	2	275.50	285.00	-2	10,195	-0.02%
2024/02/19	0.1	299.50	0	0.00	288.00	0.1	10,110	0.00%
2024/02/16	0	0.00	2	296.75	304.00	-2	10,049	-0.02%
2024/02/15	0	0.00	3	264.00	276.50	-3	9,974	-0.03%
2024/02/05	3.2	261.92	0	0.00	251.50	3.2	9,887	0.03%
2024/02/02	4	277.50	0	0.00	279.00	4	9,790	0.04%
2024/02/01	6	269.50	7.1	273.13	269.50	-1.1	9,716	-0.01%
2024/01/31	4	268.63	7	256.93	272.00	-3	9,611	-0.03%
2024/01/30	9	237.22	4	238.88	248.00	5	8,973	0.06%
2024/01/29	6	219.67	8	214.88	226.00	-2	8,459	-0.02%
2024/01/26	3	200.83	2	202.00	205.50	1	8,007	0.01%
2024/01/25	9	194.17	20	192.63	194.00	-11	7,572	-0.15%
2024/01/24	1	189.00	1	192.00	192.00	0	7,299	0.00%
2024/01/23	12.1	187.12	6	184.83	183.00	6.1	6,975	0.09%
2024/01/22	6	171.50	10	174.10	175.00	-4	6,691	-0.06%
2024/01/19	4.1	172.64	0	0.00	174.00	4.1	6,479	0.06%
2024/01/18	12	179.42	10	178.15	179.50	2	6,208	0.03%
2024/01/17	13	172.77	20	175.73	176.00	-7	5,804	-0.12%
2024/01/16	2	162.50	0	0.00	162.50	2	5,332	0.04%
2024/01/12	1	156.50	1	148.00	148.00	0	5,285	0.00%
2024/01/11	0	0.00	7	146.50	148.00	-7	4,877	-0.14%
2024/01/10	13.1	144.39	6	146.83	147.50	7.1	4,590	0.15%
2024/01/08	7	143.00	10	141.30	140.50	-3	3,916	-0.08%
2024/01/05	15	137.80	3	136.00	142.00	12	3,495	0.34%
2024/01/04	0	0.00	2	126.50	129.50	-2	3,217	-0.06%
2024/01/03	1	122.00	0	0.00	121.50	1	3,095	0.03%
2023/12/29	0	0.00	15	120.00	119.50	-15	3,037	-0.49%
2023/12/28	2	122.50	0	0.00	122.00	2	2,986	0.07%
2023/12/27	33	129.47	18	130.11	128.50	15	2,876	0.52%
2023/12/26	0	0.00	1	130.00	127.50	-1	2,657	-0.04%
2023/12/22	1	129.00	0	0.00	129.00	1	2,485	0.04%
2023/12/21	7	120.00	7	121.50	121.50	0	2,369	0.00%
2023/12/19	1	122.50	1	121.50	121.50	0	2,276	0.00%
2023/12/18	1	126.50	1	126.50	126.00	0	2,191	0.00%
2023/12/15	1	131.50	1	125.50	124.50	0	2,131	0.00%
2023/12/14	2	129.50	2	131.50	128.50	0	2,025	0.00%
2023/12/12	3	133.00	14	132.21	135.50	-11	1,844	-0.60%
2023/12/11	0	0.00	6	124.33	130.50	-6	1,665	-0.36%
2023/12/08	11	123.00	0	0.00	124.50	11	1,450	0.76%
2023/12/07	5	114.00	0	0.00	113.50	5	1,292	0.39%
2023/11/29	1	113.50	11	111.18	112.00	-10	891	-1.12%
2023/11/28	2	107.00	8	104.38	108.00	-6	759	-0.79%
2023/11/27	1	104.50	1	106.00	101.50	0	624	0.00%
2023/11/24	7	102.71	2	101.50	101.50	5	520	0.96%
2023/11/22	1	92.40	2	92.60	92.60	-1	347	-0.29%
2023/11/21	2	90.25	2	91.35	89.50	0	330	0.00%
2023/11/20	3	92.77	2	93.75	90.60	1	323	0.31%
2023/11/17	0	0.00	5	87.80	90.60	-5	294	-1.70%
2023/11/15	1	83.90	0	0.00	84.00	1	269	0.37%
2023/11/09	4	84.98	2	84.60	84.40	2	275	0.73%
2023/11/08	0	0.00	2	86.40	87.00	-2	278	-0.72%
2023/11/07	5	86.86	0	0.00	86.40	5	290	1.72%
2023/11/06	0	0.00	4	86.55	86.50	-4	307	-1.30%
2023/11/03	1	84.50	0	0.00	84.50	1	302	0.33%
2023/11/02	6	86.57	1	87.60	86.10	5	299	1.67%
2023/11/01	0	0.00	1	85.60	86.00	-1	297	-0.34%
2023/10/31	1	87.20	1	86.60	86.30	0	301	0.00%
2023/10/30	2	90.20	0	0.00	89.10	2	307	0.65%
2023/10/27	5	87.00	5	87.20	86.40	0	276	0.00%
2023/10/04	1	79.20	1	79.90	80.50	0	427	0.00%
2023/09/18	0	0.00	1	88.20	86.80	-1	596	-0.17%
2023/08/16	0	0.00	5	81.50	82.30	-5	784	-0.64%
2023/08/11	3	86.87	2	87.00	87.00	1	771	0.13%
2023/08/10	6	92.63	0	0.00	90.00	6	756	0.79%
2023/07/28	0	0.00	1	104.00	103.00	-1	703	-0.14%
2023/07/27	1	102.00	0	0.00	102.00	1	699	0.14%
2023/07/21	0	0.00	1	104.00	102.00	-1	684	-0.15%
2023/07/20	1	101.00	0	0.00	101.00	1	676	0.15%
2023/07/19	1	107.00	0	0.00	102.00	1	670	0.15%
2023/07/14	0	0.00	2	110.75	111.50	-2	582	-0.34%
2023/07/13	1	109.00	1	111.00	108.00	0	569	0.00%
2023/07/12	0	0.00	1	110.00	108.50	-1	559	-0.18%
2023/07/11	2	109.50	1	110.00	106.50	1	551	0.18%
2023/07/10	2	110.75	1	111.00	111.00	1	537	0.19%
2023/07/07	0	0.00	6	109.75	112.00	-6	531	-1.13%
2023/06/20	0	0.00	1	101.00	108.50	-1	403	-0.25%
2023/06/19	0	0.00	2	100.00	100.50	-2	366	-0.55%
2023/06/15	0	0.00	1	92.10	91.10	-1	384	-0.26%
2023/06/14	1	91.50	1	90.30	90.20	0	375	0.00%
2023/06/08	0	0.00	1	86.60	90.20	-1	357	-0.28%
2023/06/02	1	84.30	0	0.00	84.30	1	350	0.29%
2023/05/05	2	83.55	0	0.00	83.50	2	442	0.45%
2023/05/02	1	85.40	1	84.20	83.60	0	462	0.00%
2023/04/28	1	84.70	1	85.20	85.10	0	465	0.00%
2023/04/20	0	0.00	0	84.10	83.50	0	452	0.00%
2023/04/18	0	87.75	0	0.00	86.30	0	448	0.00%
2023/04/12	1	88.60	1	89.20	90.60	0	437	0.00%
2023/03/30	2	88.15	2	88.90	89.50	0	403	0.00%
2023/03/21	0	94.90	0	0.00	90.70	0	324	0.00%
2023/03/15	1	79.50	1	79.50	79.10	0	252	0.00%
2023/03/14	0	79.50	0	0.00	79.50	0	253	0.00%
2023/03/07	0	0.00	0.1	79.00	79.70	-0.1	240	-0.05%
2023/02/24	0	79.40	0	0.00	79.20	0	218	0.00%
2023/02/21	0	79.80	0	0.00	79.40	0	207	0.01%
2023/02/13	0	79.20	0	0.00	78.40	0	177	0.02%
2023/02/10	0	0.00	1	74.80	74.80	-1	167	-0.60%
2023/02/08	0.1	75.20	0	0.00	76.10	0.1	147	0.07%
2023/02/01	0	0.00	1	68.00	69.20	-1	122	-0.82%
2023/01/31	1	65.50	0	0.00	65.50	1	114	0.88%
2022/12/30	0	0.00	1	60.60	60.50	-1	124	-0.80%
2022/09/08	1	75.90	0	0.00	75.90	1	238	0.42%
2022/08/22	0	0.00	1	80.50	79.60	-1	250	-0.40%
2022/08/18	2	80.45	1	80.90	81.00	1	242	0.41%
2022/08/16	0	0.00	1	84.60	84.00	-1	238	-0.42%
2022/08/12	1	83.80	0	0.00	83.90	1	252	0.40%
2022/08/11	1	82.20	1	82.10	82.10	0	253	0.00%
2022/08/05	0	0.00	1	81.30	81.90	-1	278	-0.36%
2022/07/27	1	81.20	0	0.00	80.60	1	301	0.33%
2022/07/25	1	82.40	1	82.10	82.20	0	306	0.00%
2022/07/22	1	82.70	1	84.10	83.00	0	309	0.00%
2022/07/21	1	81.80	0	0.00	81.80	1	311	0.32%
2022/07/15	2	77.80	2	78.70	79.20	0	338	0.00%
2022/06/30	0	0.00	2	90.60	90.00	-2	516	-0.39%
2022/06/08	1	107.00	1	106.00	106.00	0	670	0.00%
2022/05/20	1	108.50	0	0.00	108.00	1	668	0.15%
2022/05/16	3	111.50	1	113.00	111.00	2	661	0.30%
2022/05/13	0	0.00	1	112.50	115.00	-1	653	-0.15%
2022/05/12	2	111.00	1	112.50	109.00	1	648	0.15%
2022/05/11	1	111.00	1	112.00	114.00	0	648	0.00%
2022/05/10	0	0.00	1	112.50	112.00	-1	645	-0.15%
2022/05/09	1	111.50	0	0.00	111.50	1	643	0.16%
2022/05/06	1	111.50	1	112.50	114.00	0	639	0.00%
2022/05/04	0	0.00	2	114.50	114.00	-2	635	-0.31%
2022/04/29	2	112.00	1	114.00	110.50	1	629	0.16%
2022/04/22	1	113.00	0	0.00	113.00	1	607	0.16%
2022/04/21	0	0.00	2	117.50	117.00	-2	599	-0.33%
2022/04/18	0	115.00	0	0.00	113.00	0	583	0.00%
2022/04/15	3	116.17	1.1	118.64	116.00	1.9	576	0.33%
2022/04/14	1	116.00	1	118.00	116.00	0	555	0.00%
2022/04/12	2	114.50	2	114.00	115.50	0	538	0.00%
2022/04/11	1.1	117.00	0	0.00	117.00	1.1	525	0.21%
2022/04/08	4	119.00	4	119.00	117.50	0	489	0.00%
2022/04/01	1	112.00	1	113.00	116.50	0	393	0.00%
2022/03/31	0	0.00	2	107.00	112.00	-2	266	-0.75%
2022/03/25	1	103.00	0	0.00	103.00	1	362	0.28%
2022/03/24	2	105.25	1	105.50	106.00	1	356	0.28%
2022/03/23	0	0.00	2	106.50	106.50	-2	350	-0.57%
2022/03/21	0	0.00	0	98.20	100.50	0	335	0.00%
2022/03/11	0	0.00	11	96.00	95.50	-11	330	-3.32%
2022/03/08	0	0.00	0	100.50	97.50	0	319	0.00%
2022/03/07	1	100.50	0	0.00	101.00	1	316	0.32%
2022/02/24	3	105.33	0	0.00	104.50	3	352	0.85%
2022/02/23	1	109.50	0	0.00	109.50	1	345	0.29%
2022/02/17	0	0.00	4	113.50	113.50	-4	363	-1.10%
2022/02/16	4	112.50	0	0.00	113.00	4	363	1.10%
2022/02/09	0	0.00	0.1	112.00	112.50	-0.1	376	-0.03%
2022/01/26	1	109.00	0	0.00	109.00	1	382	0.26%
2022/01/14	1	110.50	0	0.00	111.00	1	460	0.22%
2021/12/30	1	116.00	1	116.50	116.00	0	458	0.00%
2021/12/22	3	122.50	1	119.50	121.00	2	452	0.44%
2021/12/21	1	119.00	2	120.75	121.00	-1	386	-0.26%
2021/12/15	0	0.00	1	110.50	110.00	-1	352	-0.28%
2021/12/14	1	109.50	0	0.00	110.00	1	356	0.28%
2021/12/13	1	111.50	0	0.00	111.50	1	364	0.27%
2021/12/10	0	0.00	1	111.50	112.00	-1	364	-0.27%
2021/12/07	1	110.50	0	0.00	110.50	1	368	0.27%
2021/11/30	0.1	111.00	0	0.00	109.50	0.1	379	0.03%
2021/11/18	2	116.00	0	0.00	115.00	2	376	0.53%
2021/11/15	1	117.00	1	116.00	116.50	0	433	0.00%
2021/11/08	1	121.00	0	0.00	121.00	1	512	0.20%
2021/11/02	1	125.00	0	0.00	124.00	1	534	0.19%
2021/10/22	1	117.00	0	0.00	116.50	1	518	0.19%
2021/10/08	0	0.00	3	116.67	116.00	-3	587	-0.51%
2021/10/01	0	0.00	1	116.00	115.00	-1	687	-0.15%
2021/09/22	0	0.00	2	120.00	120.00	-2	715	-0.28%
2021/09/09	0	0.00	1	115.00	115.50	-1	729	-0.14%
2021/09/08	2	112.75	1	112.00	113.00	1	728	0.14%
2021/09/01	0	0.00	1	121.00	122.00	-1	720	-0.14%
2021/08/23	0	0.00	1	119.00	119.50	-1	730	-0.14%
2021/08/17	2	114.00	1	113.00	109.00	1	649	0.15%
2021/08/16	1	120.00	1	117.50	117.50	0	628	0.00%
2021/08/13	0	0.00	0.3	126.83	124.00	-0.3	617	-0.05%
2021/08/05	0	0.00	0.4	147.01	145.50	-0.4	650	-0.06%
2021/08/04	1	147.50	0.4	148.50	147.00	0.6	692	0.09%
2021/08/03	1	150.00	0.1	152.50	149.00	0.9	724	0.12%
2021/08/02	0.2	152.00	0	0.00	151.50	0.2	761	0.03%
2021/07/30	1	152.00	0	0.00	151.50	1	779	0.13%
2021/07/29	2	163.75	0	0.00	164.00	2	769	0.26%
2021/07/20	0	0.00	1	169.00	168.00	-1	788	-0.13%
2021/07/14	10	175.75	14	170.86	168.00	-4	887	-0.45%
2021/07/13	5	166.90	1	171.50	171.50	4	960	0.42%
2021/07/01	0	0.00	1	165.00	164.50	-1	1,063	-0.09%
2021/06/16	0	0.00	1	161.00	160.50	-1	1,238	-0.08%
2021/06/15	1	161.00	0	0.00	162.00	1	1,291	0.08%
2021/06/07	2	163.50	1	161.00	160.50	1	1,454	0.07%
2021/06/03	0	0.00	1	167.00	167.00	-1	1,451	-0.07%
2021/05/21	2	162.50	1	160.50	160.50	1	1,439	0.07%
2021/05/20	1	161.50	1	160.00	160.00	0	1,453	0.00%
2021/05/14	2	166.50	4	163.13	163.00	-2	1,474	-0.14%
2021/05/13	1	163.00	1	163.00	164.50	0	1,464	0.00%
2021/05/06	0	0.00	1	154.50	158.00	-1	1,319	-0.08%
2021/04/28	0	0.00	1	165.00	165.00	-1	1,328	-0.08%
2021/04/22	0	0.00	3	176.00	167.50	-3	1,315	-0.23%
2021/04/21	4	173.25	0	0.00	172.50	4	1,294	0.31%
2021/04/20	1	179.00	0	0.00	179.50	1	1,273	0.08%
2021/04/19	1	185.00	1	188.50	177.00	0	1,238	0.00%
2021/04/16	1	165.00	1	170.50	172.50	0	1,151	0.00%
2021/04/08	1	176.00	2	175.50	175.50	-1	1,285	-0.08%
2021/04/07	0	0.00	2	178.50	178.50	-2	1,322	-0.15%
2021/04/06	2	176.50	1	175.50	176.00	1	1,278	0.08%
2021/04/01	5	175.70	4	174.25	174.00	1	1,257	0.08%
2021/03/31	0	0.00	0.1	170.27	173.00	-0.1	1,232	-0.01%
2021/03/26	0	0.00	1	171.50	171.00	-1	1,189	-0.08%
2021/03/25	1	168.50	1	170.50	168.50	0	1,169	0.00%
2021/03/19	2	160.75	1	162.50	161.50	1	1,152	0.09%
2021/03/18	2	166.50	0	0.00	163.50	2	1,143	0.17%
2021/03/17	0	0.00	2	167.50	169.50	-2	1,098	-0.18%
2021/03/15	3	163.17	6	162.83	162.50	-3	1,022	-0.29%
2021/03/12	3.1	157.00	0.1	155.50	156.50	3.1	969	0.31%
2021/03/09	2	150.75	0	0.00	153.50	2	985	0.20%
2021/02/24	0	0.00	2	156.00	153.50	-2	1,109	-0.18%
2021/02/23	1	156.00	2	157.50	155.50	-1	1,179	-0.08%
2021/02/22	3	154.50	0	0.00	155.00	3	1,333	0.23%
2021/02/19	0	152.40	0	0.00	150.50	0	1,375	0.00%
2021/02/18	5.1	146.50	6	149.50	155.00	-0.9	1,368	-0.07%
2021/02/17	2	142.00	2	143.50	142.00	0	1,345	0.00%
2021/02/05	1	143.00	2	142.75	143.00	-1	1,338	-0.07%
2021/02/02	1	150.00	0	0.00	149.50	1	1,329	0.08%
2021/01/22	1	154.00	0	0.00	153.00	1	1,365	0.07%
2021/01/21	4	154.63	3	155.50	155.50	1	1,350	0.07%
2021/01/20	0	0.00	2	161.50	160.00	-2	1,332	-0.15%
2021/01/18	2	164.50	0	0.00	164.50	2	1,318	0.15%
2021/01/15	1	160.00	0	0.00	160.00	1	1,303	0.08%
2021/01/12	0	0.00	1	165.00	162.00	-1	1,283	-0.08%
2021/01/11	0	0.00	15	161.80	166.00	-15	1,273	-1.18%
2021/01/08	8	173.69	5	178.50	172.50	3	1,225	0.24%
2021/01/07	13	177.23	12	180.00	177.00	1	1,193	0.08%
2021/01/06	17	175.74	16	176.81	178.00	1	1,158	0.09%
2020/12/31	8	172.00	8	175.00	172.00	0	1,092	0.00%
2020/12/30	8	172.63	8	173.13	175.00	0	1,056	0.00%
2020/12/29	2	164.00	0	0.00	163.50	2	991	0.20%
2020/12/25	0	0.00	7	164.79	164.50	-7	994	-0.70%
2020/12/24	7	165.00	0	0.00	165.50	7	993	0.70%
2020/12/22	0	0.00	2	164.50	165.00	-2	1,004	-0.20%
2020/12/21	0	0.00	2	165.50	166.00	-2	1,007	-0.20%
2020/12/17	0	0.00	1	172.00	171.50	-1	1,026	-0.10%
2020/12/16	1	170.50	0	0.00	171.00	1	1,023	0.10%
2020/12/15	4	168.50	4	170.25	168.50	0	1,019	0.00%
2020/12/09	3	172.83	0	0.00	172.00	3	1,042	0.29%
2020/12/07	1	169.50	0	0.00	169.50	1	1,050	0.10%
2020/12/01	0	0.00	1	174.00	174.00	-1	1,123	-0.09%
2020/11/25	1	184.50	0	0.00	179.00	1	1,115	0.09%
2020/11/24	4	181.00	0.1	181.00	179.00	3.9	1,090	0.36%
2020/11/23	0	0.00	1	184.00	183.00	-1	1,072	-0.09%
2020/11/20	2	181.50	1	183.50	181.00	1	1,046	0.10%
2020/11/19	20	181.28	21	176.64	183.00	-1	980	-0.10%
2020/11/18	2	168.50	2	167.00	171.00	0	823	0.00%
2020/11/16	1	162.00	0	0.00	162.00	1	811	0.12%
2020/11/10	0	0.00	2	160.50	161.00	-2	868	-0.23%
2020/11/09	0.1	161.50	0	0.00	160.00	0.1	878	0.01%
2020/11/04	0	0.00	7	155.00	156.50	-7	930	-0.75%
2020/10/21	2	164.00	3	161.67	163.00	-1	1,057	-0.09%
2020/10/13	1	160.00	0	0.00	160.00	1	1,261	0.08%
2020/10/12	1	163.50	0	0.00	162.50	1	1,259	0.08%
2020/10/07	4	170.00	0	0.00	171.00	4	1,265	0.32%
2020/10/05	1	170.00	0	0.00	169.50	1	1,328	0.08%
2020/09/30	3	168.50	0	0.00	168.00	3	1,373	0.22%
2020/09/21	2	179.00	1	178.00	177.50	1	1,834	0.05%
2020/09/10	5	173.10	0	0.00	172.00	5	1,995	0.25%
2020/09/03	0	0.00	6	164.00	166.50	-6	2,005	-0.30%
2020/08/26	0	0.00	20	170.13	170.00	-20	2,441	-0.82%
2020/08/25	4	169.00	4	168.75	170.00	0	2,467	0.00%
2020/08/24	0	0.00	0	169.50	167.00	0	2,474	0.00%
2020/08/21	20	166.00	10	167.20	166.00	10	2,510	0.40%
2020/08/20	0	0.00	1	168.92	162.00	-1	2,525	-0.04%
2020/08/18	1	175.50	1	175.50	175.50	0	2,591	0.00%
2020/08/17	1	177.50	1	179.00	178.00	0	2,663	0.00%
2020/08/14	1	181.00	0	0.00	180.50	1	2,690	0.04%
2020/08/13	1	179.00	0	0.00	177.00	1	2,785	0.04%
2020/08/12	5	175.70	5	178.50	177.50	0	2,936	0.00%
2020/08/11	2	183.50	2	184.75	183.00	0	2,941	0.00%
2020/08/10	0	0.00	2	189.50	189.50	-2	2,957	-0.07%
2020/08/03	3	186.83	0	0.00	186.00	3	3,175	0.09%
2020/07/31	0	0.00	1	197.00	195.00	-1	3,242	-0.03%
2020/07/30	2	197.00	0	0.00	196.00	2	3,406	0.06%
2020/07/28	1	195.00	0.1	193.00	192.50	1	3,481	0.03%
2020/07/27	1	196.50	0	0.00	196.50	1	3,587	0.03%
2020/07/23	0	0.00	1	202.50	202.00	-1	4,023	-0.02%
2020/07/22	0	0.00	1	205.50	201.00	-1	4,052	-0.02%
2020/07/21	0	0.00	1	199.50	199.00	-1	4,075	-0.02%
2020/07/20	0	0.00	2	198.50	199.00	-2	4,103	-0.05%
2020/07/17	6	199.42	2	198.00	196.50	4	4,127	0.10%
2020/07/13	1	197.50	1	198.50	198.50	0	4,364	0.00%
2020/07/10	1	192.00	1	193.50	192.50	0	4,382	0.00%
2020/07/09	5	199.30	2	203.00	196.00	3	4,382	0.07%
2020/07/08	2	200.00	0.1	200.50	200.00	2	4,358	0.04%
2020/07/07	13	210.62	17	206.41	205.00	-4	4,328	-0.09%
2020/07/06	2.1	200.54	4	201.75	201.50	-2	4,197	-0.05%
2020/07/02	0.1	196.50	0	0.00	196.00	0.1	4,231	0.00%
2020/07/01	2	197.25	5	195.70	196.00	-3	4,278	-0.07%
2020/06/30	3	193.00	0	0.00	192.50	3	4,289	0.07%
2020/06/24	10	197.00	10	195.00	195.00	0	4,347	0.00%
2020/06/19	13	197.58	14	196.86	196.00	-1	4,510	-0.02%
2020/06/17	0	0.00	1	193.50	192.00	-1	4,551	-0.02%
2020/06/16	3	191.00	3	191.67	194.00	0	4,578	0.00%
2020/06/12	0	0.00	40	181.00	188.00	-40	4,730	-0.85%
2020/06/11	40	186.50	40	189.00	187.50	0	4,771	0.00%
2020/06/10	5	192.10	5	192.70	192.50	0	4,791	0.00%
2020/06/09	1	193.50	0	0.00	192.00	1	4,806	0.02%
2020/06/08	82	197.04	41	197.52	195.00	41	4,822	0.85%
2020/06/05	24	204.67	114	203.72	199.00	-90	4,768	-1.89%	大賣/
2020/06/04	5	193.10	5	192.30	193.50	0	4,510	0.00%
2020/06/01	0	0.00	1	190.00	189.50	-1	4,458	-0.02%
2020/05/28	2	188.00	0	0.00	186.00	2	4,463	0.04%
2020/05/26	88	191.65	0	0.00	189.00	88	4,448	1.98%
2020/05/25	45	192.93	47	191.22	191.50	-2	4,423	-0.05%
2020/05/22	20	194.00	20	191.00	188.00	0	4,368	0.00%
2020/05/21	5	188.50	0	0.00	189.00	5	4,323	0.12%
2020/05/20	0	0.00	75	190.43	188.50	-75	4,374	-1.71%
2020/05/19	51	185.38	64	191.66	193.00	-13	4,323	-0.30%
2020/05/18	40	180.00	21	181.93	180.00	19	4,171	0.46%
2020/05/15	90	182.03	115	179.39	180.00	-25	4,150	-0.60%	大賣/
2020/05/14	160	185.40	239	182.45	181.00	-79	4,118	-1.92%	大買/大賣/
2020/05/12	47	185.85	1	183.00	183.00	46	4,118	1.12%
2020/05/11	0	0.00	1	189.00	188.00	-1	4,128	-0.02%
2020/05/08	38	188.11	7	186.50	185.50	31	4,143	0.75%
2020/05/07	40	195.38	10	193.00	193.50	30	4,060	0.74%
2020/05/06	6	198.08	2	194.25	196.50	4	4,082	0.10%
2020/05/05	7	184.50	0	0.00	188.50	7	3,916	0.18%
2020/05/04	44	186.45	5	186.40	186.50	39	3,893	1.00%
2020/04/30	35	192.33	18	190.53	191.50	17	3,876	0.44%
2020/04/29	22	187.73	170	187.91	190.00	-148	3,783	-3.91%	大賣/鉅額交易
2020/04/28	4	174.38	8	174.19	179.50	-4	3,582	-0.11%
2020/04/27	1	164.00	1	163.50	163.50	0	3,408	0.00%
2020/04/24	62	163.91	2	164.25	164.50	60	3,356	1.79%
2020/04/23	4	164.13	4	165.25	166.00	0	3,265	0.00%
2020/04/21	3	164.50	2	164.25	161.50	1	3,211	0.03%
2020/04/20	2	161.75	3	163.00	166.00	-1	3,165	-0.03%
2020/04/17	2	164.75	5	167.50	161.00	-3	3,081	-0.10%
2020/04/16	44	165.92	2	166.00	165.00	42	3,021	1.39%
2020/04/15	50	169.92	0	0.00	168.50	50	2,975	1.68%
2020/04/13	1	167.00	3	165.50	163.50	-2	2,963	-0.07%
2020/04/09	2	170.75	142	166.24	164.50	-140	2,947	-4.75%	大賣/鉅額交易
2020/04/08	60	164.00	3	165.50	167.00	57	2,873	1.98%
2020/04/07	57	163.69	11	163.45	164.00	46	2,790	1.65%
2020/04/06	40	151.00	48	155.40	160.00	-8	2,725	-0.29%
2020/03/31	1	153.50	20	153.00	148.00	-19	2,639	-0.72%
2020/03/30	23	146.48	4	144.63	150.50	19	2,601	0.73%
2020/03/27	41	147.63	61	151.13	147.50	-20	2,581	-0.77%
2020/03/26	0	0.00	1	145.50	150.50	-1	2,547	-0.04%
2020/03/25	61	148.60	13	148.77	149.50	48	2,551	1.88%
2020/03/24	32	141.83	32	143.97	142.50	0	2,627	0.00%
2020/03/23	30	130.88	10	130.35	134.00	20	2,565	0.78%
2020/03/20	1	130.00	1	130.00	133.50	0	2,510	0.00%
2020/03/17	1	134.00	1	134.50	134.00	0	2,422	0.00%
2020/03/16	12	161.17	11	162.91	148.50	1	2,390	0.04%
2020/03/12	6	191.50	5	194.00	181.00	1	2,423	0.04%
2020/03/11	1	206.00	1	200.50	201.00	0	2,436	0.00%
2020/03/10	7	200.07	6	198.42	207.50	1	2,468	0.04%
2020/03/09	6	204.75	5	204.00	202.00	1	2,472	0.04%
2020/03/06	1	210.50	0	0.00	212.50	1	2,518	0.04%
2020/03/05	2	212.50	2	213.00	214.50	0	2,547	0.00%
2020/03/04	0	211.00	0	0.00	208.50	0	2,562	0.00%
2020/03/02	4	209.13	4	212.50	210.50	0	2,584	0.00%
2020/02/26	2	222.25	0	0.00	221.00	2	2,608	0.08%
2020/02/24	2	231.25	1	230.00	229.50	1	2,776	0.04%
2020/02/21	1	234.50	3	235.50	237.00	-2	2,832	-0.07%
2020/02/20	0	0.00	1	231.00	229.50	-1	2,791	-0.04%
2020/02/17	0	0.00	1	223.00	223.00	-1	2,859	-0.03%
2020/02/13	1	229.00	1	227.50	228.50	0	2,986	0.00%
2020/02/12	0	0.00	2	223.75	223.00	-2	3,012	-0.07%
2020/02/11	0	0.00	1	214.50	220.00	-1	3,088	-0.03%
2020/02/07	1	222.50	3	215.00	211.00	-2	3,270	-0.06%
2020/02/05	2	208.25	2	211.50	203.00	0	3,302	0.00%
2020/02/04	1	202.00	2	206.00	207.00	-1	3,451	-0.03%
2020/01/31	10	205.90	6	207.92	200.00	4	3,682	0.11%
2020/01/30	1	211.50	0	0.00	211.50	1	3,665	0.03%
2020/01/20	1	234.00	0	0.00	235.00	1	3,706	0.03%
2020/01/15	7	232.07	0	0.00	231.50	7	3,991	0.18%
2020/01/10	5	230.50	5	233.40	229.00	0	4,118	0.00%
2020/01/07	6	239.08	7	239.14	236.50	-1	4,343	-0.02%
2020/01/06	5	233.50	5	233.50	233.50	0	4,316	0.00%
2020/01/03	4	238.00	0	0.00	237.00	4	4,342	0.09%
2020/01/02	1	240.50	1	240.50	241.00	0	4,412	0.00%
2019/12/31	4	237.50	0	0.00	236.50	4	4,436	0.09%
2019/12/30	1	242.50	2	241.00	239.50	-1	4,491	-0.02%
2019/12/25	4	236.25	3	236.00	235.50	1	4,519	0.02%
2019/12/24	4	233.50	5	231.80	235.50	-1	4,608	-0.02%
2019/12/23	1	235.50	0	0.00	230.50	1	4,634	0.02%
2019/12/20	5	239.50	0	0.00	236.50	5	4,691	0.11%
2019/12/19	6	252.25	21	250.69	245.50	-15	4,644	-0.32%
2019/12/18	1	241.00	1	240.50	240.50	0	4,488	0.00%
2019/12/17	0	0.00	1	239.50	238.50	-1	4,512	-0.02%
2019/12/13	7	237.71	0	0.00	236.00	7	4,526	0.15%
2019/12/12	0	0.00	2	245.50	243.00	-2	4,504	-0.04%
2019/12/11	0	0.00	1	239.50	240.00	-1	4,472	-0.02%
2019/12/10	18	240.17	7	240.07	239.00	11	4,477	0.25%
2019/12/09	1	238.00	7	240.00	241.00	-6	4,472	-0.13%
2019/12/04	2	230.25	1	228.50	228.50	1	4,492	0.02%
2019/12/03	6	224.08	4	221.88	232.00	2	4,592	0.04%
2019/12/02	12	226.75	8	226.50	225.00	4	4,607	0.09%
2019/11/29	5	232.20	3	233.50	232.00	2	4,670	0.04%
2019/11/28	3	239.50	2	242.00	236.00	1	4,776	0.02%
2019/11/27	1	235.50	1	239.00	238.50	0	4,789	0.00%
2019/11/26	1	235.50	2	235.50	235.00	-1	4,796	-0.02%
2019/11/25	3	233.50	1	235.50	232.00	2	4,901	0.04%
2019/11/22	8	235.88	6	236.58	231.00	2	4,939	0.04%
2019/11/21	5	223.30	8	222.06	241.00	-3	4,893	-0.06%
2019/11/20	8	225.81	5	226.20	221.50	3	4,826	0.06%
2019/11/19	3	231.50	3	231.67	232.50	0	4,775	0.00%
2019/11/18	7	234.36	8	235.94	236.00	-1	4,782	-0.02%
2019/11/15	8	244.81	6	245.50	242.00	2	4,769	0.04%
2019/11/14	9	247.67	8	247.25	245.00	1	4,851	0.02%
2019/11/13	1	248.00	1	246.50	247.00	0	4,851	0.00%
2019/11/12	2	241.75	1	240.50	240.00	1	4,778	0.02%
2019/11/11	8	231.56	12	236.58	240.00	-4	4,828	-0.08%
2019/11/08	5	237.70	0	0.00	238.00	5	4,792	0.10%
2019/11/07	10	250.35	8	255.19	242.00	2	4,731	0.04%
2019/11/06	5	269.00	6	270.58	265.00	-1	4,587	-0.02%
2019/11/05	7	268.86	7	268.07	271.00	0	4,667	0.00%
2019/11/04	12	264.54	12	266.54	265.00	0	4,659	0.00%
2019/11/01	7	263.86	7	263.79	263.50	0	4,595	0.00%
2019/10/31	5	286.80	5	280.00	274.50	0	4,467	0.00%
2019/10/29	4	310.75	0	0.00	304.00	4	4,261	0.09%
2019/10/28	2	306.25	2	309.50	312.00	0	4,227	0.00%
2019/10/24	7	314.00	11	309.00	314.00	-4	4,171	-0.10%
2019/10/23	2	297.00	2	290.50	299.50	0	4,089	0.00%
2019/10/22	6	294.17	7	295.71	290.00	-1	4,089	-0.02%
2019/10/21	1	293.50	2	288.00	293.50	-1	4,081	-0.02%
2019/10/17	4	286.75	1	288.00	289.50	3	4,199	0.07%
2019/10/16	2	281.00	1	284.50	279.00	1	4,172	0.02%
2019/10/15	3	289.33	1	291.50	285.50	2	4,213	0.05%
2019/10/09	0	0.00	1	279.00	275.50	-1	4,285	-0.02%
2019/10/08	1	281.00	0	0.00	279.00	1	4,325	0.02%
2019/10/07	1	270.00	0	0.00	270.00	1	4,377	0.02%
2019/10/04	1	278.00	1	278.00	273.50	0	4,449	0.00%
2019/09/27	1	265.00	1	268.50	265.00	0	4,499	0.00%
2019/09/26	0	0.00	2	289.00	282.50	-2	4,466	-0.04%
2019/09/25	5	284.80	3	285.33	286.00	2	4,524	0.04%
2019/09/19	1	283.50	0	0.00	283.50	1	4,849	0.02%
2019/09/12	0	0.00	1	284.50	285.00	-1	4,967	-0.02%
2019/09/06	0	0.00	1	279.50	280.00	-1	5,121	-0.02%
2019/09/05	1	285.00	0	0.00	285.00	1	5,105	0.02%
2019/09/04	2	288.00	2	285.00	290.00	0	5,057	0.00%
2019/09/03	0	0.00	3	282.33	287.00	-3	5,106	-0.06%
2019/09/02	4	271.75	1	276.50	281.00	3	5,146	0.06%
2019/08/30	0	0.00	1	270.00	266.50	-1	5,125	-0.02%
2019/08/28	0	0.00	2	268.75	269.00	-2	5,299	-0.04%
2019/08/27	1	265.00	3	262.67	262.50	-2	5,312	-0.04%
2019/08/26	1	249.50	0	0.00	249.50	1	5,447	0.02%
2019/08/21	1	251.50	1	254.50	256.50	0	5,700	0.00%
2019/08/20	2	255.50	0	0.00	251.00	2	5,910	0.03%
2019/08/19	1	253.00	2	256.75	254.50	-1	6,017	-0.02%
2019/08/16	0	0.00	1	246.00	245.50	-1	6,044	-0.02%
2019/08/15	1	239.00	2	242.25	244.50	-1	6,130	-0.02%
2019/08/14	6	243.17	5	242.20	240.00	1	6,231	0.02%
2019/08/12	1	233.00	4	235.13	235.00	-3	6,411	-0.05%
2019/08/08	1	225.50	1	228.50	230.00	0	6,462	0.00%
2019/08/07	3	221.50	1	223.00	220.00	2	6,611	0.03%
2019/08/06	8	207.63	7	206.64	210.50	1	6,693	0.01%
2019/08/05	1	221.00	1	214.50	212.00	0	6,778	0.00%
2019/08/02	6	218.83	16	215.41	220.50	-10	6,970	-0.14%
2019/08/01	0	0.00	1	221.00	219.00	-1	7,121	-0.01%
2019/07/31	20	217.68	20	213.30	223.00	0	7,175	0.00%
2019/07/30	5	219.00	5	218.50	217.50	0	7,209	0.00%
2019/07/29	1	223.00	1	222.00	222.00	0	7,254	0.00%
2019/07/26	1	224.50	0	0.00	222.00	1	7,360	0.01%
2019/07/25	2	216.50	4	217.00	218.50	-2	7,387	-0.03%
2019/07/24	1	222.00	1	222.50	223.50	0	7,469	0.00%
2019/07/23	1	226.00	1	223.50	227.00	0	7,558	0.00%
2019/07/22	5	226.20	4	229.50	219.50	1	7,585	0.01%
2019/07/19	2	235.50	2	235.00	235.00	0	7,469	0.00%
2019/07/18	7	236.86	7	236.86	234.00	0	7,522	0.00%
2019/07/17	3	236.17	3	236.50	234.00	0	7,585	0.00%
2019/07/16	9	237.72	7	239.00	241.50	2	7,621	0.03%
2019/07/15	4	248.75	3	246.83	247.00	1	7,583	0.01%
2019/07/12	0	0.00	1	247.50	249.00	-1	7,551	-0.01%
2019/07/11	5	244.70	5	247.20	250.00	0	7,537	0.00%
2019/07/10	8	237.19	7	238.07	235.00	1	7,471	0.01%
2019/07/09	2	241.50	4	241.50	239.00	-2	7,501	-0.03%
2019/07/08	3	242.50	3	243.00	243.50	0	7,579	0.00%
2019/07/05	1	245.00	0	0.00	242.00	1	7,622	0.01%
2019/07/04	0	0.00	2	250.75	250.50	-2	7,672	-0.03%
2019/07/03	3	251.33	1	248.50	248.00	2	7,733	0.03%
2019/07/02	10	259.00	3	258.00	248.00	7	7,831	0.09%
2019/07/01	25	255.02	28	255.43	253.00	-3	7,872	-0.04%
2019/06/28	11	239.50	11	240.95	242.50	0	7,917	0.00%
2019/06/27	1	233.00	2	233.25	232.50	-1	7,886	-0.01%
2019/06/26	0	0.00	2	231.00	232.50	-2	7,910	-0.03%
2019/06/25	2	237.50	3	237.17	229.00	-1	7,972	-0.01%
2019/06/24	3	233.67	2	233.00	238.50	1	8,121	0.01%
2019/06/21	7	242.64	6	240.17	235.50	1	8,232	0.01%
2019/06/20	1	244.00	0	0.00	241.50	1	8,222	0.01%
2019/06/19	2	249.00	1	246.50	242.50	1	8,222	0.01%
2019/06/17	2	239.25	2	237.50	243.00	0	8,214	0.00%
2019/06/14	1	239.50	1	240.50	235.50	0	8,362	0.00%
2019/06/13	5	239.80	4	240.63	240.50	1	8,470	0.01%
2019/06/11	5	245.40	5	243.20	244.50	0	8,819	0.00%
2019/06/10	4	239.63	4	240.75	242.00	0	8,819	0.00%
2019/06/06	10	234.15	9	234.17	235.50	1	8,777	0.01%
2019/06/05	9	236.22	9	234.89	227.00	0	8,750	0.00%
2019/06/04	7	231.14	6	232.08	232.00	1	8,718	0.01%
2019/06/03	11	232.09	12	228.92	232.00	-1	8,800	-0.01%
2019/05/31	13	226.00	16	217.69	226.00	-3	8,804	-0.03%
2019/05/30	12	213.83	11	213.77	213.50	1	8,684	0.01%
2019/05/29	11	210.50	9	211.22	212.50	2	8,725	0.02%
2019/05/28	6	209.42	7	211.07	211.00	-1	8,791	-0.01%
2019/05/27	10	213.65	10	214.30	207.00	0	8,780	0.00%
2019/05/24	8	230.25	10	232.15	218.00	-2	8,745	-0.02%
2019/05/23	12	236.38	13	233.46	235.50	-1	8,836	-0.01%
2019/05/22	12	237.21	10	234.50	232.00	2	8,785	0.02%
2019/05/21	3	231.00	3	234.50	236.00	0	8,790	0.00%
2019/05/20	4	224.63	3	227.17	234.00	1	8,744	0.01%
2019/05/17	4	236.38	2	246.00	228.00	2	8,717	0.02%
2019/05/16	3	246.67	3	249.00	244.00	0	8,747	0.00%
2019/05/15	8	245.19	8	252.13	246.50	0	8,841	0.00%
2019/05/14	11	245.23	11	243.77	252.00	0	8,826	0.00%
2019/05/13	3	239.00	5	233.10	239.00	-2	8,783	-0.02%
2019/05/10	16	229.97	14	232.86	227.50	2	8,843	0.02%
2019/05/09	9	250.61	8	250.69	240.00	1	8,825	0.01%
2019/05/08	2	253.75	1	255.00	259.50	1	8,744	0.01%
2019/05/07	3	261.00	5	262.20	260.00	-2	8,745	-0.02%
2019/05/06	2	253.50	2	252.00	254.00	0	8,780	0.00%
2019/05/03	8	261.75	7	256.07	261.50	1	8,796	0.01%
2019/05/02	8	253.63	7	254.57	255.00	1	8,886	0.01%
2019/04/30	4	246.50	4	252.63	259.00	0	8,967	0.00%
2019/04/29	9	262.06	8	267.63	249.50	1	8,959	0.01%
2019/04/26	3	279.83	3	278.67	277.00	0	8,970	0.00%
2019/04/25	4	272.63	3	271.00	275.00	1	9,071	0.01%
2019/04/24	5	277.10	4	279.00	275.50	1	9,157	0.01%
2019/04/23	7	277.00	6	277.83	285.00	1	9,240	0.01%
2019/04/22	5	288.10	4	290.75	288.50	1	9,279	0.01%
2019/04/19	4	293.13	5	290.80	295.00	-1	9,271	-0.01%
2019/04/18	1	288.50	1	285.00	284.00	0	9,290	0.00%
2019/04/17	2	290.50	3	284.00	280.00	-1	9,419	-0.01%
2019/04/16	1	280.00	0	0.00	282.00	1	9,648	0.01%
2019/04/15	0	0.00	3	278.17	273.00	-3	9,694	-0.03%
2019/04/12	0	0.00	1	264.50	265.50	-1	9,791	-0.01%
2019/04/10	1	259.50	1	259.50	257.00	0	10,040	0.00%
2019/04/09	4	267.63	2	269.50	269.00	2	10,176	0.02%
2019/04/08	2	274.75	0	0.00	273.50	2	10,374	0.02%
2019/04/03	1	264.00	0	0.00	263.50	1	10,533	0.01%
2019/04/02	13	258.19	17	258.94	267.00	-4	10,583	-0.04%
2019/04/01	5	243.30	8	244.31	247.50	-3	10,473	-0.03%
2019/03/29	3	238.50	3	237.67	237.00	0	10,488	0.00%
2019/03/28	7	240.71	6	241.83	238.00	1	10,791	0.01%
2019/03/27	8	240.69	8	243.13	242.00	0	11,044	0.00%
2019/03/26	5	233.30	6	235.42	239.00	-1	11,089	-0.01%
2019/03/22	5	227.80	7	228.57	228.00	-2	11,171	-0.02%
2019/03/21	11	226.50	9	227.22	226.00	2	11,459	0.02%
2019/03/20	0	0.00	1	227.00	230.00	-1	11,664	-0.01%
2019/03/19	7	229.43	9	231.00	229.00	-2	11,779	-0.02%
2019/03/18	1	229.00	2	229.75	230.00	-1	11,796	-0.01%
2019/03/15	17	227.85	16	226.66	223.00	1	12,036	0.01%
2019/03/14	8	220.88	5	220.20	217.00	3	11,887	0.03%
2019/03/13	5	217.10	7	216.71	215.00	-2	11,950	-0.02%
2019/03/12	6	217.33	7	220.14	212.50	-1	11,977	-0.01%
2019/03/11	5	215.30	5	216.00	217.00	0	12,032	0.00%
2019/03/08	5	215.20	5	215.90	217.00	0	12,102	0.00%
2019/03/07	18	212.89	17	214.29	212.00	1	12,116	0.01%
2019/03/06	4	220.63	9	218.89	220.50	-5	12,089	-0.04%
2019/03/05	1	217.50	0	0.00	213.00	1	12,016	0.01%
2019/03/04	6	219.33	7	217.86	220.00	-1	12,086	-0.01%
2019/02/27	2	216.50	2	215.00	213.00	0	11,987	0.00%
2019/02/26	6	215.33	9	215.50	211.00	-3	11,909	-0.03%
2019/02/25	5	221.80	3	223.67	220.00	2	11,861	0.02%
2019/02/22	5	216.60	8	213.38	220.50	-3	11,823	-0.03%
2019/02/21	6	202.17	2	202.25	200.50	4	11,629	0.03%
2019/02/20	8	200.00	6	201.67	197.50	2	11,651	0.02%
2019/02/19	2	198.50	1	200.00	198.00	1	11,614	0.01%
2019/02/18	0	0.00	1	203.00	202.00	-1	11,589	-0.01%
2019/02/15	8	202.38	2	201.50	198.00	6	11,485	0.05%
2019/02/14	7	207.79	4	207.00	207.50	3	11,294	0.03%
2019/02/13	6	226.67	15	224.23	220.50	-9	11,111	-0.08%
2019/02/12	2	220.50	2	222.00	223.50	0	10,921	0.00%
2019/02/11	8	216.69	5	211.60	220.00	3	10,777	0.03%
2019/01/30	4	198.13	7	195.86	200.00	-3	10,609	-0.03%
2019/01/29	6	188.08	7	184.93	189.50	-1	10,427	-0.01%
2019/01/28	7	187.50	6	188.17	183.50	1	10,354	0.01%
2019/01/25	21	186.81	19	186.55	187.00	2	10,319	0.02%
2019/01/24	3	179.67	3	179.67	183.00	0	10,208	0.00%
2019/01/23	7	179.64	12	177.33	182.00	-5	10,139	-0.05%
2019/01/22	5	180.20	1	178.00	177.00	4	9,931	0.04%
2019/01/21	1	180.50	1	184.50	186.50	0	9,776	0.00%
2019/01/18	10	187.90	7	189.57	182.50	3	9,662	0.03%
2019/01/17	9	191.67	9	192.39	191.00	0	9,516	0.00%
2019/01/16	8	187.44	11	188.86	188.00	-3	9,336	-0.03%
2019/01/15	10	178.25	12	180.42	188.00	-2	9,210	-0.02%
2019/01/14	9	184.50	6	182.83	178.00	3	9,043	0.03%
2019/01/11	11	193.41	12	193.46	190.00	-1	8,916	-0.01%
2019/01/10	13	192.00	13	192.85	192.50	0	8,818	0.00%
2019/01/09	17	192.94	20	192.73	193.00	-3	8,722	-0.03%
2019/01/08	10	188.50	8	187.63	192.00	2	8,552	0.02%
2019/01/07	10	178.70	9	180.33	180.00	1	8,280	0.01%
2019/01/04	8	177.38	15	175.17	172.00	-7	8,204	-0.09%
2019/01/03	13	186.38	9	186.94	184.50	4	7,999	0.05%
2019/01/02	9	190.50	7	193.86	186.00	2	7,802	0.03%
2018/12/28	20	202.10	20	202.28	201.00	0	7,601	0.00%
2018/12/27	10	212.10	7	210.29	201.50	3	7,382	0.04%
2018/12/26	28	195.71	30	198.80	214.00	-2	7,077	-0.03%
2018/12/25	14	205.14	8	210.94	199.00	6	6,768	0.09%
2018/12/24	6	219.42	6	217.92	221.00	0	6,583	0.00%
2018/12/22	12	219.42	11	218.32	221.00	1	6,461	0.02%
2018/12/21	15	222.80	19	221.13	216.00	-4	6,299	-0.06%
2018/12/20	15	214.97	12	216.75	218.00	3	5,940	0.05%
2018/12/19	8	200.38	11	198.00	204.50	-3	5,594	-0.05%
2018/12/18	12	191.42	8	191.50	186.00	4	5,376	0.07%
2018/12/14	9	213.78	12	216.63	228.00	-3	5,292	-0.06%
2018/12/13	6	199.83	7	201.00	211.50	-1	4,955	-0.02%
2018/12/12	4	185.38	4	187.00	192.50	0	4,703	0.00%
2018/12/11	9	179.94	21	181.40	184.00	-12	4,496	-0.27%
2018/12/10	30	178.85	26	179.56	179.00	4	4,288	0.09%
2018/12/07	8	175.25	10	172.35	181.00	-2	3,934	-0.05%
2018/12/06	24	161.85	20	165.28	166.00	4	3,800	0.11%
2018/12/05	9	177.28	9	179.06	168.00	0	3,707	0.00%
2018/12/04	12	182.00	11	182.59	186.50	1	3,619	0.03%
2018/12/03	5	173.10	5	171.80	176.50	0	3,522	0.00%
2018/11/30	4	167.50	4	170.25	166.00	0	3,427	0.00%
2018/11/29	5	166.50	2	166.75	169.00	3	3,367	0.09%
2018/11/27	7	152.00	9	153.78	156.00	-2	3,175	-0.06%
2018/11/26	2	144.75	5	142.90	147.00	-3	3,022	-0.10%
2018/11/23	2	142.50	2	143.50	142.00	0	2,985	0.00%
2018/11/22	1	148.00	0	0.00	149.00	1	2,925	0.03%
2018/11/21	8	143.75	4	138.75	145.50	4	2,828	0.14%
2018/11/20	5	129.80	6	130.83	132.50	-1	2,708	-0.04%
2018/11/19	6	130.75	5	129.60	133.00	1	2,689	0.04%
2018/11/16	4	124.25	7	124.00	125.50	-3	2,604	-0.12%
2018/11/15	7	115.64	6	115.58	117.50	1	2,548	0.04%
2018/11/13	3	109.50	3	107.33	110.50	0	2,568	0.00%
2018/11/08	2	110.50	2	112.00	107.00	0	2,714	0.00%
2018/11/07	0	0.00	2	106.00	109.50	-2	2,726	-0.07%
2018/11/06	3	103.33	3	105.50	103.00	0	2,757	0.00%
2018/11/05	1	107.00	1	107.50	108.50	0	2,804	0.00%
2018/11/02	2	102.50	2	104.50	106.00	0	2,823	0.00%
2018/10/29	1	90.60	1	92.70	94.50	0	2,884	0.00%
2018/10/26	5	93.80	6	92.02	92.00	-1	2,890	-0.03%
2018/10/25	2	93.05	0	0.00	90.80	2	2,885	0.07%
2018/10/24	0	0.00	1	96.00	99.20	-1	2,858	-0.03%
2018/10/23	1	97.40	1	99.00	96.20	0	2,848	0.00%
2018/10/22	6	102.75	6	101.70	101.00	0	2,842	0.00%
2018/10/18	1	100.00	0	0.00	99.70	1	2,821	0.04%
2018/10/17	4	102.25	4	102.75	100.50	0	2,831	0.00%
2018/10/16	0	0.00	1	102.00	101.00	-1	2,816	-0.04%
2018/10/12	0	0.00	1	96.00	96.20	-1	2,795	-0.04%
2018/10/11	2	88.40	0	0.00	88.30	2	2,773	0.07%
2018/10/08	5	98.00	10	101.75	101.50	-5	2,790	-0.18%
2018/10/05	5	101.00	0	0.00	100.00	5	2,801	0.18%
2018/10/02	1	113.50	0	0.00	113.00	1	2,786	0.04%
2018/09/28	0	0.00	2	111.00	110.50	-2	2,798	-0.07%
2018/09/25	2	106.50	2	107.00	109.50	0	2,799	0.00%
2018/09/21	15	105.70	15	102.53	110.00	0	2,765	0.00%
2018/09/20	3	107.50	2	108.50	105.00	1	2,666	0.04%
2018/09/19	1	118.00	6	117.67	116.50	-5	2,554	-0.20%
2018/09/17	0	0.00	4	114.00	117.00	-4	2,521	-0.16%
2018/09/14	5	118.00	3	116.83	118.00	2	2,519	0.08%
2018/09/13	4	115.13	3	116.83	114.00	1	2,497	0.04%
2018/09/12	2	114.00	2	120.00	114.00	0	2,459	0.00%
2018/09/11	1	126.50	1	126.00	122.50	0	2,399	0.00%
2018/09/10	4	140.63	3	142.00	135.50	1	2,303	0.04%
2018/09/07	3	153.17	1	154.50	150.50	2	2,247	0.09%
2018/09/06	0	0.00	2	159.00	157.50	-2	2,210	-0.09%
2018/09/03	0	0.00	5	152.00	150.50	-5	2,137	-0.23%
2018/08/31	1	157.00	0	0.00	158.00	1	2,124	0.05%
2018/08/30	1	154.50	0	0.00	154.50	1	2,178	0.05%
2018/08/28	1	158.50	0	0.00	158.50	1	2,183	0.05%
2018/08/27	0	0.00	11	160.50	161.00	-11	2,208	-0.50%
2018/08/24	12	157.13	2	156.00	159.50	10	2,161	0.46%
2018/08/23	0	0.00	1	158.50	154.50	-1	2,208	-0.05%
2018/08/22	1	157.50	3	159.50	158.00	-2	2,243	-0.09%
2018/08/21	0	0.00	12	158.08	158.50	-12	2,249	-0.53%
2018/08/20	11	155.41	0	0.00	153.50	11	2,281	0.48%
2018/08/17	15	157.07	12	159.08	153.50	3	2,389	0.13%
2018/08/16	12	153.50	10	155.50	156.00	2	2,315	0.09%
2018/08/13	0	0.00	1	143.00	144.00	-1	2,230	-0.04%
2018/08/10	5	153.00	2	153.50	152.00	3	2,188	0.14%
2018/08/09	0	0.00	1	149.00	152.50	-1	2,164	-0.05%
2018/08/08	4	148.75	6	149.33	149.50	-2	2,113	-0.09%
2018/08/07	2	138.50	2	139.00	140.00	0	2,020	0.00%
2018/08/06	3	140.50	0	0.00	139.50	3	2,020	0.15%
2018/08/02	1	137.50	4	136.38	134.50	-3	2,031	-0.15%
2018/07/30	2	136.00	1	133.50	133.50	1	2,016	0.05%
2018/07/25	1	133.00	1	133.50	132.00	0	2,150	0.00%
2018/07/23	3	129.17	5	129.40	131.00	-2	2,163	-0.09%
2018/07/20	2	132.00	0	0.00	130.00	2	2,178	0.09%
2018/07/19	1	131.50	1	132.00	131.50	0	2,196	0.00%
2018/07/18	6	130.08	6	130.25	129.00	0	2,201	0.00%
2018/07/17	13	132.92	12	133.00	131.50	1	2,217	0.05%
2018/07/16	7	138.29	6	138.58	137.50	1	2,225	0.04%
2018/07/13	5	140.20	1	139.50	141.00	4	2,235	0.18%
2018/07/11	1	129.50	3	130.33	130.50	-2	2,314	-0.09%
2018/07/09	1	128.50	1	129.00	128.00	0	2,373	0.00%
2018/07/06	4	131.38	0	0.00	131.00	4	2,391	0.17%
2018/07/05	0	0.00	2	129.50	130.00	-2	2,493	-0.08%
2018/07/04	2	128.50	2	126.50	130.00	0	2,546	0.00%
2018/06/27	1	140.50	1	142.00	142.50	0	2,624	0.00%
2018/06/26	0	0.00	1	135.00	141.00	-1	2,616	-0.04%
2018/06/25	2	139.50	6	139.08	138.00	-4	2,611	-0.15%
2018/06/22	1	144.50	1	147.00	145.00	0	2,588	0.00%
2018/06/20	2	143.00	3	144.33	144.50	-1	2,600	-0.04%
2018/06/19	4	149.38	4	149.88	146.50	0	2,584	0.00%
2018/06/15	1	154.50	0	0.00	153.00	1	2,573	0.04%
2018/06/12	1	166.00	0	0.00	166.00	1	2,564	0.04%
2018/06/11	8	167.00	10	166.35	165.00	-2	2,553	-0.08%
2018/06/08	2	164.25	1	164.50	163.50	1	2,548	0.04%
2018/06/07	1	166.00	2	168.00	165.50	-1	2,558	-0.04%
2018/06/06	0	0.00	2	162.00	162.50	-2	2,524	-0.08%
2018/06/05	2	159.25	2	162.00	159.50	0	2,564	0.00%
2018/06/04	2	164.50	1	160.50	162.00	1	2,568	0.04%
2018/06/01	5	158.00	2	157.50	158.00	3	2,574	0.12%
2018/05/31	1	163.00	2	163.50	159.50	-1	2,599	-0.04%
2018/05/30	6	157.50	2	158.25	159.50	4	2,540	0.16%
2018/05/29	6	155.67	0	0.00	153.50	6	2,486	0.24%
2018/05/28	0	0.00	6	160.83	159.50	-6	2,463	-0.24%
2018/05/25	2	145.00	7	153.71	156.50	-5	2,379	-0.21%
2018/05/24	1	138.50	1	139.00	143.00	0	2,247	0.00%
2018/05/23	4	141.38	4	141.50	138.50	0	2,264	0.00%
2018/05/21	1	141.50	1	142.00	142.00	0	2,310	0.00%
2018/05/18	1	141.00	1	141.50	140.50	0	2,339	0.00%
2018/05/17	18	143.61	18	143.83	143.00	0	2,403	0.00%
2018/05/14	0	0.00	1	139.00	137.50	-1	2,713	-0.04%
2018/05/11	1	136.50	1	137.00	137.50	0	2,750	0.00%
2018/05/10	0	0.00	4	138.25	138.00	-4	2,747	-0.15%
2018/05/08	5	131.40	5	131.80	133.00	0	2,722	0.00%
2018/05/07	5	134.70	4	135.25	134.00	1	2,731	0.04%
2018/05/04	6	128.75	15	129.50	135.00	-9	2,724	-0.33%
2018/05/03	27	137.70	25	135.60	130.50	2	2,693	0.07%
2018/05/02	1	145.50	1	147.00	145.00	0	2,656	0.00%
2018/04/30	2	140.50	1	139.00	143.00	1	2,638	0.04%
2018/04/27	0	0.00	1	137.00	140.50	-1	2,627	-0.04%
2018/04/26	7	141.14	5	139.70	136.00	2	2,623	0.08%
2018/04/25	6	135.33	6	133.08	141.00	0	2,599	0.00%
2018/04/24	13	134.73	13	135.23	134.00	0	2,587	0.00%
2018/04/23	4	143.50	3	144.00	138.50	1	2,606	0.04%
2018/04/20	2	141.25	2	142.00	145.00	0	2,562	0.00%
2018/04/19	7	137.50	8	138.56	136.50	-1	2,509	-0.04%
2018/04/18	17	140.47	10	141.25	140.50	7	2,509	0.28%
2018/04/17	15	130.07	18	130.50	135.00	-3	2,454	-0.12%
2018/04/16	12	132.25	9	132.72	130.00	3	2,409	0.12%
2018/04/13	0	0.00	2	135.50	136.00	-2	2,389	-0.08%
2018/04/12	6	132.83	5	133.90	134.00	1	2,453	0.04%
2018/04/11	14	136.21	13	137.62	134.00	1	2,462	0.04%
2018/04/10	0	0.00	1	145.00	143.50	-1	2,357	-0.04%
2018/04/09	1	157.50	0	0.00	157.50	1	2,319	0.04%
2018/04/03	3	153.33	4	154.13	154.00	-1	2,298	-0.04%
2018/04/02	0	0.00	1	146.50	145.50	-1	2,236	-0.04%
2018/03/31	1	143.50	1	143.00	142.50	0	2,249	0.00%
2018/03/30	4	147.50	0	0.00	144.00	4	2,258	0.18%
2018/03/27	0	0.00	1	153.00	151.00	-1	2,327	-0.04%
2018/03/26	0	0.00	2	146.75	150.50	-2	2,332	-0.09%
2018/03/23	6	143.25	4	144.63	145.00	2	2,371	0.08%
2018/03/20	1	153.00	2	153.00	151.50	-1	2,407	-0.04%
2018/03/19	5	149.40	3	151.33	153.50	2	2,470	0.08%
2018/03/16	4	155.88	3	155.17	151.00	1	2,505	0.04%
2018/03/15	3	156.00	3	156.50	156.50	0	2,563	0.00%
2018/03/12	0	0.00	2	150.75	150.00	-2	2,817	-0.07%
2018/03/09	3	146.00	5	147.80	145.00	-2	2,830	-0.07%
2018/03/08	4	153.50	4	154.88	153.00	0	2,826	0.00%
2018/03/06	1	169.50	0	0.00	162.50	1	2,908	0.03%
2018/03/02	0	0.00	1	162.50	166.00	-1	2,950	-0.03%
2018/03/01	1	162.00	1	165.00	165.50	0	3,029	0.00%
2018/02/22	5	162.00	5	163.00	162.00	0	3,147	0.00%
2018/02/09	1	153.00	1	161.00	157.50	0	3,067	0.00%
2018/02/08	4	166.38	2	170.50	165.50	2	3,057	0.07%
2018/02/07	6	197.50	1	203.50	182.50	5	2,890	0.17%
2018/02/05	1	200.00	1	222.00	220.00	0	2,781	0.00%
2018/02/02	1	215.50	1	215.00	214.50	0	2,812	0.00%
2018/01/30	1	218.00	0	0.00	218.50	1	2,914	0.03%
2018/01/29	1	226.50	1	227.50	226.00	0	2,920	0.00%
2018/01/26	3	224.67	3	226.17	227.00	0	2,939	0.00%
2018/01/24	7	229.86	7	230.43	230.50	0	2,902	0.00%
2018/01/19	8	224.56	5	226.00	225.00	3	2,967	0.10%
2018/01/18	3	228.83	3	230.17	226.50	0	2,970	0.00%
2018/01/17	3	234.00	0	0.00	231.50	3	2,955	0.10%
2018/01/16	10	227.00	2	226.00	229.50	8	2,915	0.27%
2018/01/12	0	0.00	2	224.50	223.00	-2	2,961	-0.07%
2018/01/11	7	218.00	15	216.80	217.50	-8	2,945	-0.27%
2018/01/10	2	220.50	0	0.00	221.50	2	2,956	0.07%
2018/01/09	6	219.83	6	222.08	219.00	0	2,951	0.00%
2018/01/08	4	226.38	1	242.00	220.50	3	2,921	0.10%
2018/01/05	0	0.00	1	246.50	244.50	-1	2,843	-0.04%
2018/01/03	2	237.50	0	0.00	238.00	2	2,879	0.07%
2018/01/02	5	226.20	9	227.06	232.00	-4	2,861	-0.14%