神盾 (6462)-台新-建北券商分點個股進出

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
249.5
漲跌
▲1.5
漲幅
+0.60%
成交量
3,904張
產業
上櫃半導體類股
461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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/04/26	5.2	253.08	22	253.18	249.50	-16.8	10,637	-0.16%
2024/04/25	36.1	254.92	15	258.47	248.00	21.1	10,846	0.19%
2024/04/24	5	248.90	10	252.25	259.50	-5	11,137	-0.04%
2024/04/23	4.1	240.68	19	244.66	236.00	-14.9	11,543	-0.13%
2024/04/22	27.1	241.75	19	252.47	237.00	8.1	11,553	0.07%
2024/04/19	19.1	256.48	15	257.20	257.00	4.1	11,886	0.03%
2024/04/18	34.2	264.39	30	269.25	261.00	4.2	12,046	0.03%
2024/04/17	21.2	263.81	20	262.58	268.50	1.2	12,363	0.01%
2024/04/16	33	254.23	33.2	252.53	253.00	-0.2	12,310	0.00%
2024/04/15	20.1	243.83	18	245.81	243.00	2.1	12,558	0.02%
2024/04/12	7.1	253.56	8	253.19	252.00	-0.9	12,774	-0.01%
2024/04/11	8.9	260.79	62.5	264.18	255.00	-53.6	12,823	-0.42%
2024/04/10	3	274.50	68	275.37	270.50	-65	12,714	-0.51%
2024/04/09	17.1	280.35	63	278.02	278.00	-45.9	12,673	-0.36%
2024/04/08	54.1	294.57	28	294.88	289.00	26.1	12,609	0.21%
2024/04/03	188.5	301.07	57	300.74	293.50	131.5	12,575	1.05%	大買/鉅額交易
2024/04/02	112	290.32	102.2	291.16	295.50	9.9	12,505	0.08%	大買/大賣/
2024/04/01	52.2	283.14	53	283.57	282.00	-0.9	12,350	-0.01%
2024/03/29	56.2	271.52	32	269.23	272.50	24.2	12,138	0.20%
2024/03/28	20	257.03	141	249.55	255.00	-121	11,912	-1.02%	大賣/鉅額交易
2024/03/27	27	249.81	22	249.32	250.00	5	11,825	0.04%
2024/03/26	79	264.99	75	266.77	253.50	4	11,809	0.03%
2024/03/25	56.1	261.09	33	260.14	262.00	23.1	11,773	0.20%
2024/03/22	17	250.97	113	252.12	254.00	-96	11,712	-0.82%	大賣/
2024/03/21	6.8	258.49	4	260.00	258.50	2.8	11,706	0.02%
2024/03/20	70	263.02	48	260.38	260.00	22	11,673	0.19%
2024/03/19	88.2	259.68	23	255.98	252.00	65.2	11,532	0.56%
2024/03/18	67	248.03	17	239.18	252.00	50	11,418	0.44%
2024/03/15	32.1	226.50	33	229.83	229.50	-1	11,500	-0.01%
2024/03/14	54.2	236.67	59	233.31	235.50	-4.9	11,543	-0.04%
2024/03/13	22	241.91	272	235.90	231.00	-250	11,489	-2.18%	大賣/鉅額交易
2024/03/12	43	255.09	21.8	254.27	256.50	21.2	11,412	0.19%
2024/03/11	15	259.43	54	253.34	249.50	-39	11,342	-0.34%
2024/03/08	29	266.55	116	262.09	269.50	-87	11,229	-0.77%	大賣/
2024/03/07	60	285.72	192	267.83	265.50	-132	11,067	-1.19%	大賣/鉅額交易
2024/03/06	21	298.95	19	299.24	293.50	2	10,839	0.02%
2024/03/05	30	301.15	27	299.43	300.00	3	10,782	0.03%
2024/03/04	25	324.20	25	322.58	317.50	0	10,683	0.00%
2024/03/01	62	337.94	81	339.54	334.00	-19	10,644	-0.18%
2024/02/29	47	328.46	36	330.28	336.00	11	10,582	0.10%
2024/02/27	1	305.00	1	322.00	315.50	0	10,413	0.00%
2024/02/26	1	316.00	3.4	308.33	316.00	-2.4	10,355	-0.02%
2024/02/23	30.3	288.16	5	289.00	287.50	25.3	10,291	0.25%
2024/02/22	1	285.99	0	0.00	283.50	1	10,279	0.01%
2024/02/21	70	282.93	1	275.00	277.00	69	10,244	0.67%
2024/02/20	1	299.00	100	259.50	285.00	-99	10,195	-0.97%
2024/02/19	12	295.63	4	293.50	288.00	8	10,110	0.08%
2024/02/16	72.1	295.00	8	295.63	304.00	64.1	10,049	0.64%
2024/02/15	93	266.60	1	258.00	276.50	92	9,974	0.92%
2024/02/05	29	253.00	13	251.73	251.50	16	9,887	0.16%
2024/02/02	36	276.20	3	274.17	279.00	33	9,790	0.34%
2024/02/01	4	275.25	11.1	270.36	269.50	-7.1	9,716	-0.07%
2024/01/31	178	265.59	120.3	259.91	272.00	57.7	9,611	0.60%	大買/大賣/
2024/01/30	164.3	238.17	162.4	236.93	248.00	1.9	8,973	0.02%	大買/大賣/
2024/01/29	131.1	218.32	120.1	214.10	226.00	11	8,459	0.13%	大買/大賣/
2024/01/26	106	198.53	108.3	199.80	205.50	-2.3	8,007	-0.03%	大買/大賣/
2024/01/25	76	192.76	56	192.35	194.00	20	7,572	0.26%
2024/01/24	92	190.06	76	190.12	192.00	16	7,299	0.22%
2024/01/23	109	182.20	51	182.28	183.00	58	6,975	0.83%	大買/
2024/01/22	39.1	172.07	46	172.80	175.00	-7	6,691	-0.10%
2024/01/19	80	174.41	87	174.17	174.00	-7	6,479	-0.11%
2024/01/18	132	179.02	81	178.54	179.50	51	6,208	0.82%	大買/
2024/01/17	156.1	173.74	91	174.19	176.00	65.1	5,804	1.12%	大買/
2024/01/12	81	152.07	162	150.60	148.00	-81	5,285	-1.53%	大賣/
2024/01/11	210.3	146.71	42	145.80	148.00	168.3	4,877	3.45%	大買/鉅額交易
2024/01/10	136	143.42	139	145.51	147.50	-3	4,590	-0.07%	大買/大賣/
2024/01/09	53	138.75	56	136.08	135.00	-3	4,085	-0.07%
2024/01/08	52	141.33	47	140.95	140.50	5	3,916	0.13%
2024/01/05	3	137.33	6	137.83	142.00	-3	3,495	-0.09%
2024/01/04	30	128.77	29	128.09	129.50	1	3,217	0.03%
2024/01/03	15	120.93	12	121.67	121.50	3	3,095	0.10%
2024/01/02	5	119.60	10	121.40	123.00	-5	3,069	-0.16%
2023/12/29	11	118.50	51	119.12	119.50	-40	3,037	-1.32%
2023/12/28	50	122.89	48	123.38	122.00	2	2,986	0.07%
2023/12/27	81	129.40	85	129.55	128.50	-4	2,876	-0.14%
2023/12/26	29	128.19	20	126.95	127.50	9	2,657	0.34%
2023/12/25	4	127.75	11	127.73	125.00	-7	2,529	-0.28%
2023/12/22	17	128.35	15	127.97	129.00	2	2,485	0.08%
2023/12/21	11	121.86	12	121.79	121.50	-1	2,369	-0.04%
2023/12/20	11	123.86	19	124.87	122.50	-8	2,329	-0.34%
2023/12/19	59	120.02	50	118.10	121.50	9	2,276	0.40%
2023/12/18	44	126.48	45	123.52	126.00	-1	2,191	-0.05%
2023/12/15	48	128.45	13	127.85	124.50	35	2,131	1.64%
2023/12/14	10	128.05	48	129.84	128.50	-38	2,025	-1.88%
2023/12/13	25	131.30	76	133.46	130.00	-51	1,942	-2.63%
2023/12/12	76	132.64	16	130.69	135.50	60	1,844	3.25%
2023/12/11	65	125.60	23	126.22	130.50	42	1,665	2.52%
2023/12/08	3	118.83	9	121.22	124.50	-6	1,450	-0.41%
2023/12/07	9	114.67	15	117.30	113.50	-6	1,292	-0.46%
2023/12/06	8	112.62	1.4	113.50	116.00	6.6	1,123	0.59%
2023/12/05	0	0.00	3	107.00	105.50	-3	1,052	-0.29%
2023/12/04	5	111.80	2	110.00	109.00	3	1,014	0.30%
2023/12/01	3	113.00	3	110.50	109.00	0	977	0.00%
2023/11/30	0.4	109.00	14	108.00	109.00	-13.6	929	-1.46%
2023/11/29	3	112.50	26	111.77	112.00	-23	891	-2.58%
2023/11/28	13	108.19	8	107.38	108.00	5	759	0.66%
2023/11/27	5	104.20	1	104.00	101.50	4	624	0.64%
2023/11/24	0	0.00	3	100.67	101.50	-3	520	-0.58%
2023/11/22	2	93.20	0	0.00	92.60	2	347	0.58%
2023/11/20	1	93.10	1	94.10	90.60	0	323	0.00%
2023/10/24	0	0.00	0.1	84.89	84.50	-0.1	257	-0.04%
2023/09/21	0	0.00	1	83.80	83.60	-1	559	-0.18%
2023/09/19	7	86.61	0	0.00	85.80	7	579	1.21%
2023/09/11	5	85.50	0	0.00	84.20	5	759	0.66%
2023/09/04	0	0.00	1	85.00	85.00	-1	802	-0.12%
2023/08/11	0.2	87.50	1	87.10	87.00	-0.8	771	-0.10%
2023/08/10	2	91.60	0	0.00	90.00	2	756	0.26%
2023/08/02	1	101.00	1	99.20	99.10	0	726	0.00%
2023/07/31	1	103.00	0	0.00	103.00	1	708	0.14%
2023/07/28	0	0.00	1	104.50	103.00	-1	703	-0.14%
2023/07/27	0.1	104.50	0	0.00	102.00	0.1	699	0.01%
2023/07/26	0	0.00	1	106.00	103.50	-1	695	-0.14%
2023/07/25	0	0.00	1	102.00	104.50	-1	690	-0.14%
2023/07/24	2	100.75	1	102.00	102.00	1	687	0.15%
2023/07/21	1	103.50	0	0.00	102.00	1	684	0.15%
2023/07/20	1	101.50	0	0.00	101.00	1	676	0.15%
2023/07/19	0	0.00	1	101.50	102.00	-1	670	-0.15%
2023/07/18	1	115.00	1	112.50	109.00	0	643	0.00%
2023/07/17	3	115.00	0	0.00	117.00	3	619	0.48%
2023/07/14	0	0.00	1	111.00	111.50	-1	582	-0.17%
2023/07/11	1	109.50	0	0.00	106.50	1	551	0.18%
2023/07/07	3	110.67	5	112.70	112.00	-2	531	-0.38%
2023/07/06	1	108.00	7	107.79	109.50	-6	508	-1.18%
2023/06/30	1	106.50	1	106.50	107.00	0	468	0.00%
2023/06/28	0	0.00	1.1	102.91	102.50	-1.1	448	-0.25%
2023/06/26	1	104.50	1	107.00	103.50	0	438	0.00%
2023/06/21	2	108.50	0	0.00	106.00	2	433	0.46%
2023/06/20	1.1	104.23	1	105.50	108.50	0.1	403	0.02%
2023/06/19	7	94.59	1	99.80	100.50	6	366	1.64%
2023/06/15	0	0.00	2	92.20	91.10	-2	384	-0.52%
2023/06/14	2	90.20	0	0.00	90.20	2	375	0.53%
2023/06/12	0	0.00	2	91.00	90.20	-2	365	-0.55%
2023/06/09	5	88.92	3	90.70	89.20	2	361	0.55%
2023/06/02	0.2	84.70	1	85.00	84.30	-0.8	350	-0.23%
2023/06/01	0	0.00	1	85.10	85.50	-1	351	-0.28%
2023/05/30	2	86.70	0	0.00	86.00	2	358	0.56%
2023/05/25	0	0.00	1	84.60	84.70	-1	370	-0.27%
2023/05/24	1	86.70	0	0.00	84.80	1	375	0.27%
2023/04/26	0	0.00	8	80.74	81.20	-8	461	-1.73%
2023/04/19	0	85.70	4	85.00	85.00	-4	451	-0.89%
2023/04/18	1	89.10	0	0.00	86.30	1	448	0.22%
2023/04/12	4	89.50	0	0.00	90.60	4	437	0.91%
2023/04/11	3	87.43	0	0.00	87.70	3	430	0.70%
2023/04/07	0	0.00	1	86.90	86.80	-1	423	-0.24%
2023/03/31	1	87.70	1	87.30	87.90	0	415	0.00%
2023/03/29	1	85.50	0	0.00	85.00	1	386	0.26%
2023/03/28	0	85.90	1	87.70	85.50	-1	383	-0.26%
2023/03/24	2	90.30	1	89.90	89.90	1	373	0.27%
2023/03/21	6	92.72	4	92.00	90.70	2	324	0.61%
2023/03/20	1	85.40	0.1	88.40	88.40	1	276	0.34%
2023/03/16	0	0.00	3	78.70	78.50	-3	252	-1.19%
2023/03/13	1	79.70	0	0.00	80.20	1	252	0.40%
2023/03/10	0	0.00	1	79.50	79.30	-1	249	-0.40%
2023/03/03	2	80.90	0	0.00	80.40	2	228	0.88%
2023/03/02	1	80.70	0	0.00	79.90	1	224	0.44%
2023/02/09	2	78.30	0	0.00	77.00	2	160	1.25%
2023/02/08	0	0.00	0.1	75.50	76.10	-0.1	147	-0.03%
2023/02/06	1	71.20	0	0.00	70.80	1	135	0.74%
2023/02/01	1	68.90	1	68.90	69.20	0	122	0.00%
2023/01/03	3	60.50	3	60.57	60.80	0	124	0.00%
2022/12/30	0	0.00	2	60.55	60.50	-2	124	-1.60%
2022/10/05	0.1	68.80	0	0.00	68.20	0.1	181	0.06%
2022/09/30	0	0.00	0.2	65.22	65.70	-0.2	192	-0.09%
2022/08/25	0	0.00	1	80.30	79.90	-1	247	-0.40%
2022/08/19	1	79.50	0	0.00	79.80	1	248	0.40%
2022/07/27	1	80.60	1	80.20	80.60	0	301	0.00%
2022/07/26	1	80.60	1	82.50	80.60	0	302	0.00%
2022/07/15	0.3	80.00	0	0.00	79.20	0.3	338	0.09%
2022/07/01	1	85.00	0	0.00	85.00	1	467	0.21%
2022/06/20	4	97.40	0	0.00	92.80	4	685	0.58%
2022/06/09	1	105.50	1	106.00	105.50	0	670	0.00%
2022/06/07	4	107.38	4	107.50	107.50	0	672	0.00%
2022/06/06	1	106.50	1	105.50	106.50	0	679	0.00%
2022/05/17	1	111.00	0	0.00	110.50	1	666	0.15%
2022/04/15	1	117.00	0	0.00	116.00	1	576	0.17%
2022/04/11	0	0.00	0.1	117.00	117.00	-0.1	525	-0.02%
2022/04/08	0	0.00	1	118.00	117.50	-1	489	-0.20%
2022/04/06	3	118.33	4	118.75	119.00	-1	447	-0.22%
2022/04/01	63	115.04	62	112.53	116.50	1	393	0.25%
2022/03/31	1	106.00	0	0.00	112.00	1	266	0.38%
2022/03/29	0.1	101.50	0	0.00	100.50	0.1	252	0.05%
2022/03/25	1	104.50	1	104.00	103.00	0	362	0.00%
2022/03/17	0.1	96.80	0	0.00	96.50	0.1	334	0.03%
2022/03/11	0.1	96.40	0	0.00	95.50	0.1	330	0.03%
2022/01/07	0.1	112.50	1	112.00	112.00	-0.9	462	-0.19%
2021/12/24	0	0.00	1	117.00	116.50	-1	463	-0.22%
2021/12/23	0.1	119.00	0	0.00	118.00	0.1	458	0.02%
2021/12/22	2	122.25	1	121.00	121.00	1	452	0.22%
2021/12/17	0	0.00	1	110.50	110.50	-1	349	-0.29%
2021/12/16	0	0.00	1	111.50	111.00	-1	351	-0.28%
2021/11/15	1	115.00	0	0.00	116.50	1	433	0.23%
2021/11/12	0	0.00	3	117.00	114.00	-3	471	-0.64%
2021/11/11	1	119.50	0	0.00	118.50	1	482	0.21%
2021/11/05	0	0.00	1	124.50	123.50	-1	519	-0.19%
2021/11/01	3	130.00	0	0.00	129.00	3	530	0.57%
2021/10/29	1	127.50	0	0.00	132.50	1	529	0.19%
2021/10/08	1	116.50	1	116.00	116.00	0	587	0.00%
2021/10/04	0.2	113.50	0	0.00	112.00	0.2	688	0.03%
2021/09/16	1	120.50	1	121.00	121.00	0	717	0.00%
2021/09/08	0.1	116.50	0	0.00	113.00	0.1	728	0.02%
2021/09/07	1	118.00	1	119.00	116.50	0	725	0.00%
2021/09/06	1	118.00	1	120.50	118.00	0	722	0.00%
2021/09/03	1	119.50	1	121.00	119.50	0	724	0.00%
2021/09/01	1	122.00	2	120.00	122.00	-1	720	-0.14%
2021/08/20	0	0.00	1	117.00	115.50	-1	730	-0.14%
2021/08/19	1	119.50	0	0.00	120.50	1	713	0.14%
2021/08/17	1	114.50	1	113.00	109.00	0	649	0.00%
2021/08/11	0.2	136.00	0	0.00	129.50	0.2	609	0.03%
2021/08/05	1	145.00	4	145.00	145.50	-3	650	-0.46%
2021/08/02	0.8	152.33	0	0.00	151.50	0.8	761	0.10%
2021/07/30	0	0.00	3	152.50	151.50	-3	779	-0.38%
2021/07/29	1	163.50	0	0.00	164.00	1	769	0.13%
2021/07/28	1	164.50	2	168.50	164.00	-1	763	-0.13%
2021/07/27	1	168.50	0	0.00	167.50	1	767	0.13%
2021/07/26	2	168.00	0	0.00	168.50	2	771	0.26%
2021/07/14	0	0.00	1.2	173.08	168.00	-1.2	887	-0.14%
2021/07/13	0.2	169.50	1.3	169.50	171.50	-1.1	960	-0.11%
2021/07/07	1	162.50	0	0.00	161.50	1	972	0.10%
2021/07/06	0	0.00	1	165.50	166.00	-1	977	-0.10%
2021/06/28	1	162.50	0	0.00	163.00	1	1,114	0.09%
2021/06/24	2	165.50	1	166.50	165.50	1	1,150	0.09%
2021/06/18	2	162.00	1	163.00	162.00	1	1,211	0.08%
2021/06/16	0	0.00	1	162.00	160.50	-1	1,238	-0.08%
2021/05/28	1	165.00	1	167.50	165.00	0	1,441	0.00%
2021/05/27	1	166.50	1	166.00	166.50	0	1,437	0.00%
2021/05/26	1	166.00	1	163.00	166.00	0	1,440	0.00%
2021/05/17	1	153.50	6	153.83	153.50	-5	1,485	-0.34%
2021/05/14	1	163.00	1	166.50	163.00	0	1,474	0.00%
2021/05/11	2	164.50	6	167.83	166.50	-4	1,406	-0.28%
2021/05/10	0	0.00	2	166.50	169.00	-2	1,373	-0.15%
2021/05/05	0.3	154.50	0	0.00	153.00	0.3	1,321	0.02%
2021/04/29	0	0.00	1	164.00	163.50	-1	1,316	-0.08%
2021/04/26	0	0.00	1	168.00	168.00	-1	1,317	-0.08%
2021/04/23	0	0.00	1	168.50	169.00	-1	1,320	-0.08%
2021/04/22	0.3	168.00	0	0.00	167.50	0.3	1,315	0.02%
2021/04/21	3	174.17	2	175.50	172.50	1	1,294	0.08%
2021/04/20	2	179.50	4	179.88	179.50	-2	1,273	-0.16%
2021/04/19	16	182.03	2	182.00	177.00	14	1,238	1.13%
2021/04/16	0	0.00	3	170.00	172.50	-3	1,151	-0.26%
2021/04/13	1	164.50	1	168.00	164.00	0	1,278	0.00%
2021/04/12	2	165.00	4	168.25	165.50	-2	1,279	-0.16%
2021/04/09	2	170.75	2	176.00	170.00	0	1,270	0.00%
2021/04/08	3	175.83	0	0.00	175.50	3	1,285	0.23%
2021/04/07	1	179.00	1	177.00	178.50	0	1,322	0.00%
2021/04/06	2	176.25	1	175.50	176.00	1	1,278	0.08%
2021/04/01	1	174.00	2	174.00	174.00	-1	1,257	-0.08%
2021/03/31	0	0.00	3	169.50	173.00	-3	1,232	-0.24%
2021/03/30	2	170.75	0	0.00	170.00	2	1,224	0.16%
2021/03/29	2	172.25	1.1	173.05	171.50	0.9	1,215	0.07%
2021/03/26	1	170.00	0	0.00	171.00	1	1,189	0.08%
2021/03/25	2	170.00	2.2	170.32	168.50	-0.2	1,169	-0.02%
2021/03/24	0	0.00	2	165.00	166.00	-2	1,143	-0.17%
2021/03/23	1.2	164.08	1	165.00	166.00	0.2	1,144	0.02%
2021/03/22	2	166.25	3	165.17	166.00	-1	1,144	-0.09%
2021/03/19	0	0.00	1	161.50	161.50	-1	1,152	-0.09%
2021/03/18	5	165.00	2	164.00	163.50	3	1,143	0.26%
2021/03/17	1.1	165.00	5	166.00	169.50	-3.9	1,098	-0.36%
2021/03/16	6	163.33	2	165.00	163.00	4	1,033	0.39%
2021/03/15	11	162.82	15	163.83	162.50	-4	1,022	-0.39%
2021/03/12	2	157.25	4	157.00	156.50	-2	969	-0.21%
2021/03/11	0	0.00	4	155.00	154.50	-4	964	-0.41%
2021/03/09	0	0.00	1	152.50	153.50	-1	985	-0.10%
2021/03/04	0	0.00	3	153.50	153.00	-3	1,011	-0.30%
2021/03/02	1	156.00	0	0.00	154.00	1	1,029	0.10%
2021/02/26	0.3	156.50	1	154.50	154.50	-0.7	1,060	-0.07%
2021/02/25	3	155.00	0	0.00	153.50	3	1,080	0.28%
2021/02/24	2	155.50	0	0.00	153.50	2	1,109	0.18%
2021/02/22	1	152.50	1	154.50	155.00	0	1,333	0.00%
2021/02/19	1	150.50	6	153.00	150.50	-5	1,375	-0.36%
2021/02/05	1	144.50	0	0.00	143.00	1	1,338	0.07%
2021/02/04	1	147.00	0	0.00	146.50	1	1,330	0.08%
2021/02/03	1	148.00	0	0.00	148.50	1	1,326	0.08%
2021/02/01	3	148.50	0	0.00	151.00	3	1,341	0.22%
2021/01/27	0	0.00	1	154.00	156.50	-1	1,355	-0.07%
2021/01/26	2	153.00	2	154.25	153.00	0	1,357	0.00%
2021/01/22	2	152.00	0	0.00	153.00	2	1,365	0.15%
2021/01/15	0	0.00	1	162.00	160.00	-1	1,303	-0.08%
2021/01/14	1	164.50	0	0.00	162.50	1	1,294	0.08%
2021/01/11	10	165.50	0	0.00	166.00	10	1,273	0.79%
2021/01/07	1	179.00	5	177.70	177.00	-4	1,193	-0.34%
2021/01/06	8	177.75	16	178.31	178.00	-8	1,158	-0.69%
2020/12/30	32	172.81	36	173.86	175.00	-4	1,056	-0.38%
2020/12/21	0	0.00	1	165.00	166.00	-1	1,007	-0.10%
2020/12/17	3	172.00	0	0.00	171.50	3	1,026	0.29%
2020/12/16	0	0.00	1	170.50	171.00	-1	1,023	-0.10%
2020/12/15	1	169.00	0	0.00	168.50	1	1,019	0.10%
2020/12/10	1	169.00	2	169.75	168.50	-1	1,043	-0.10%
2020/12/09	5	173.40	3	172.33	172.00	2	1,042	0.19%
2020/12/04	1	170.50	0	0.00	170.50	1	1,056	0.09%
2020/12/01	1	176.50	2	175.00	174.00	-1	1,123	-0.09%
2020/11/30	0	0.00	10	179.00	177.50	-10	1,119	-0.89%
2020/11/27	0	0.00	1	179.50	180.50	-1	1,121	-0.09%
2020/11/25	2	180.50	0	0.00	179.00	2	1,115	0.18%
2020/11/23	0	0.00	13	180.38	183.00	-13	1,072	-1.21%
2020/11/20	10	181.00	0	0.00	181.00	10	1,046	0.96%
2020/11/19	16	178.63	5	181.00	183.00	11	980	1.12%
2020/11/18	3	171.00	2	169.75	171.00	1	823	0.12%
2020/11/16	0	0.00	0	163.00	162.00	0	811	0.00%
2020/11/10	0	0.00	2	162.00	161.00	-2	868	-0.23%
2020/11/06	1	161.50	1	160.00	162.00	0	901	0.00%
2020/11/05	6	159.17	5	157.40	158.00	1	926	0.11%
2020/11/04	4	156.50	4	154.00	156.50	0	930	0.00%
2020/11/03	4	152.00	4	149.00	152.00	0	934	0.00%
2020/11/02	5	148.10	4	155.00	148.00	1	944	0.11%
2020/10/30	4	155.00	4	157.50	155.00	0	940	0.00%
2020/10/28	4	160.50	4	160.00	160.50	0	960	0.00%
2020/10/26	4	161.50	4	162.50	161.50	0	997	0.00%
2020/10/23	4	162.50	4	162.50	162.50	0	1,006	0.00%
2020/10/22	4	162.00	4	162.50	162.50	0	1,035	0.00%
2020/10/21	4	163.00	4	159.50	163.00	0	1,057	0.00%
2020/10/16	0	0.00	1	161.00	160.00	-1	1,188	-0.08%
2020/10/15	1	162.00	0	0.00	161.50	1	1,214	0.08%
2020/09/25	1	172.50	0	0.00	167.00	1	1,742	0.06%
2020/09/24	0	0.00	1	172.00	171.50	-1	1,792	-0.06%
2020/09/23	13	179.54	11	179.36	176.50	2	1,816	0.11%
2020/09/17	1	178.00	2	177.75	177.50	-1	1,878	-0.05%
2020/09/16	1	178.00	1	181.00	178.50	0	1,880	0.00%
2020/09/15	2	175.50	0	0.00	176.50	2	1,873	0.11%
2020/09/11	0	171.00	1	170.00	170.50	-1	1,981	-0.05%
2020/09/09	0	0.00	5	171.20	171.00	-5	1,998	-0.25%
2020/09/07	0	0.00	1	176.00	175.00	-1	2,017	-0.05%
2020/09/04	1	163.50	1	165.00	163.50	0	1,992	0.00%
2020/08/28	0	0.00	1	166.50	166.50	-1	2,397	-0.04%
2020/08/27	3	167.00	2	170.50	166.50	1	2,418	0.04%
2020/08/25	3	170.67	0	0.00	170.00	3	2,467	0.12%
2020/08/24	4	165.00	0	0.00	167.00	4	2,474	0.16%
2020/08/21	1	164.50	3	164.33	166.00	-2	2,510	-0.08%
2020/08/20	5	161.00	4	161.63	162.00	1	2,525	0.04%
2020/08/14	0	0.00	1	180.00	180.50	-1	2,690	-0.04%
2020/08/13	2	179.25	1	180.00	177.00	1	2,785	0.04%
2020/08/12	1	176.00	2	177.50	177.50	-1	2,936	-0.03%
2020/08/11	4	187.00	7	187.00	183.00	-3	2,941	-0.10%
2020/08/10	0	0.00	2	189.75	189.50	-2	2,957	-0.07%
2020/08/07	1	189.50	0	0.00	189.50	1	2,983	0.03%
2020/08/06	0	0.00	1	188.00	188.50	-1	3,021	-0.03%
2020/07/31	3	195.33	0	0.00	195.00	3	3,242	0.09%
2020/07/28	0	0.00	3	192.67	192.50	-3	3,481	-0.09%
2020/07/24	0	0.00	1	198.00	198.00	-1	3,851	-0.03%
2020/07/23	2	202.25	0	0.00	202.00	2	4,023	0.05%
2020/07/22	3	203.83	1	205.50	201.00	2	4,052	0.05%
2020/07/21	4	200.75	3	200.00	199.00	1	4,075	0.02%
2020/07/20	2	196.50	1	198.00	199.00	1	4,103	0.02%
2020/07/17	4	198.63	3	200.17	196.50	1	4,127	0.02%
2020/07/16	1	195.50	0	0.00	196.50	1	4,166	0.02%
2020/07/15	1	195.00	1	197.50	195.00	0	4,256	0.00%
2020/07/14	1	197.00	41	196.89	195.50	-40	4,325	-0.92%
2020/07/13	1	196.00	1	197.50	198.50	0	4,364	0.00%
2020/07/10	1	194.50	1	196.50	192.50	0	4,382	0.00%
2020/07/09	3	198.67	1	198.00	196.00	2	4,382	0.05%
2020/07/08	5	199.40	5	200.20	200.00	0	4,358	0.00%
2020/07/07	31	211.40	34	212.22	205.00	-3	4,328	-0.07%
2020/07/06	1	202.50	2	203.25	201.50	-1	4,197	-0.02%
2020/07/03	9	199.50	8	198.13	197.00	1	4,211	0.02%
2020/07/02	42	195.99	8	196.06	196.00	34	4,231	0.80%
2020/07/01	1	197.00	0	0.00	196.00	1	4,278	0.02%
2020/06/30	0	0.00	1	194.00	192.50	-1	4,289	-0.02%
2020/06/29	1	191.50	0	0.00	192.00	1	4,325	0.02%
2020/06/24	2	198.00	2	195.25	195.00	0	4,347	0.00%
2020/06/22	1	195.50	0	0.00	194.00	1	4,435	0.02%
2020/06/19	37	199.55	37	200.23	196.00	0	4,510	0.00%
2020/06/16	1	193.50	4	192.75	194.00	-3	4,578	-0.07%
2020/06/15	1	189.50	6	190.25	188.00	-5	4,691	-0.11%
2020/06/12	2	181.00	2	183.50	188.00	0	4,730	0.00%
2020/06/11	3	187.83	0	0.00	187.50	3	4,771	0.06%
2020/06/10	1	192.50	2	193.50	192.50	-1	4,791	-0.02%
2020/06/09	2	193.50	0	0.00	192.00	2	4,806	0.04%
2020/06/08	3	199.33	3	198.50	195.00	0	4,822	0.00%
2020/06/05	18	203.19	16	204.13	199.00	2	4,768	0.04%
2020/06/04	0	0.00	1	192.00	193.50	-1	4,510	-0.02%
2020/06/03	2	191.25	0	0.00	191.00	2	4,490	0.04%
2020/06/02	1	189.00	2	191.00	190.50	-1	4,473	-0.02%
2020/06/01	1	189.50	5	189.60	189.50	-4	4,458	-0.09%
2020/05/29	1	186.00	0	0.00	185.00	1	4,457	0.02%
2020/05/28	0	0.00	2	187.50	186.00	-2	4,463	-0.04%
2020/05/27	1	191.00	0	0.00	190.00	1	4,451	0.02%
2020/05/25	2	191.00	1	193.00	191.50	1	4,423	0.02%
2020/05/22	11	189.50	14	193.00	188.00	-3	4,368	-0.07%
2020/05/21	2	189.75	1	189.00	189.00	1	4,323	0.02%
2020/05/20	25	191.40	27	190.46	188.50	-2	4,374	-0.05%
2020/05/19	13	188.27	19	189.68	193.00	-6	4,323	-0.14%
2020/05/18	2	179.75	2	182.50	180.00	0	4,171	0.00%
2020/05/15	6	178.75	0	0.00	180.00	6	4,150	0.14%
2020/05/14	2	184.50	2	185.75	181.00	0	4,118	0.00%
2020/05/13	6	184.58	5	186.50	184.00	1	4,104	0.02%
2020/05/12	1	184.50	0	0.00	183.00	1	4,118	0.02%
2020/05/08	2	187.00	2	188.00	185.50	0	4,143	0.00%
2020/05/07	3	194.00	0	0.00	193.50	3	4,060	0.07%
2020/05/06	30	194.58	21	194.38	196.50	9	4,082	0.22%
2020/05/05	1	189.50	1	184.50	188.50	0	3,916	0.00%
2020/05/04	4	186.00	4	186.75	186.50	0	3,893	0.00%
2020/04/30	5	190.20	3	189.17	191.50	2	3,876	0.05%
2020/04/29	30	190.73	34	188.21	190.00	-4	3,783	-0.11%
2020/04/28	0	0.00	6	176.92	179.50	-6	3,582	-0.17%
2020/04/27	2	163.00	0	0.00	163.50	2	3,408	0.06%
2020/04/24	2	162.25	3	163.33	164.50	-1	3,356	-0.03%
2020/04/23	4	164.88	20	164.48	166.00	-16	3,265	-0.49%
2020/04/22	0	0.00	6	163.83	164.00	-6	3,218	-0.19%
2020/04/21	24	163.10	25	166.88	161.50	-1	3,211	-0.03%
2020/04/20	9	162.44	9	163.28	166.00	0	3,165	0.00%
2020/04/17	4	163.25	7	167.14	161.00	-3	3,081	-0.10%
2020/04/16	26	165.50	1	165.00	165.00	25	3,021	0.83%
2020/04/15	2	170.50	4	170.50	168.50	-2	2,975	-0.07%
2020/04/14	4	166.63	1	167.00	167.00	3	2,944	0.10%
2020/04/13	1	168.00	1	168.50	163.50	0	2,963	0.00%
2020/04/10	2	163.00	3.1	163.35	166.50	-1.1	2,952	-0.04%
2020/04/09	3	167.50	2	169.50	164.50	1	2,947	0.03%
2020/04/08	6	167.00	0	0.00	167.00	6	2,873	0.21%
2020/04/07	3	164.17	4	164.38	164.00	-1	2,790	-0.04%
2020/04/06	2	152.25	2	152.00	160.00	0	2,725	0.00%
2020/04/01	1	149.50	0	0.00	150.00	1	2,669	0.04%
2020/03/31	2	151.75	1	151.00	148.00	1	2,639	0.04%
2020/03/30	1	148.50	1	149.50	150.50	0	2,601	0.00%
2020/03/27	0.1	151.00	1	156.00	147.50	-0.9	2,581	-0.03%
2020/03/26	0	0.00	4	149.00	150.50	-4	2,547	-0.16%
2020/03/25	6	149.42	2	150.75	149.50	4	2,551	0.16%
2020/03/24	3	142.00	3	141.50	142.50	0	2,627	0.00%
2020/03/23	9	133.94	9	131.50	134.00	0	2,565	0.00%
2020/03/20	0	0.00	33	133.27	133.50	-33	2,510	-1.31%
2020/03/19	23	126.22	23	123.37	121.50	0	2,492	0.00%
2020/03/18	33	136.58	1	139.00	129.00	32	2,401	1.33%
2020/03/17	2	139.25	1	145.00	134.00	1	2,422	0.04%
2020/03/16	2	149.00	2	150.50	148.50	0	2,390	0.00%
2020/03/13	1	163.50	0	0.00	164.50	1	2,374	0.04%
2020/03/12	1	181.00	0	0.00	181.00	1	2,423	0.04%
2020/03/09	1	207.50	2	203.00	202.00	-1	2,472	-0.04%
2020/03/06	3	212.33	3	212.17	212.50	0	2,518	0.00%
2020/03/04	17	205.53	16	207.00	208.50	1	2,562	0.04%
2020/03/03	1	213.50	1	216.00	213.50	0	2,573	0.00%
2020/03/02	1	207.50	1	209.50	210.50	0	2,584	0.00%
2020/02/27	1	221.50	3	218.00	215.00	-2	2,584	-0.08%
2020/02/26	3	224.17	2	225.25	221.00	1	2,608	0.04%
2020/02/24	3	230.67	10	229.00	229.50	-7	2,776	-0.25%
2020/02/21	12	236.13	19	234.61	237.00	-7	2,832	-0.25%
2020/02/20	7	230.64	7	230.07	229.50	0	2,791	0.00%
2020/02/19	4	222.13	11	224.86	223.50	-7	2,809	-0.25%
2020/02/18	4	223.00	4	224.38	221.00	0	2,833	0.00%
2020/02/17	12	223.29	1	226.50	223.00	11	2,859	0.38%
2020/02/13	2	229.25	2	231.00	228.50	0	2,986	0.00%
2020/02/12	6	224.75	4	223.63	223.00	2	3,012	0.07%
2020/02/11	3	215.00	4	217.75	220.00	-1	3,088	-0.03%
2020/02/10	1	208.50	12	213.50	210.00	-11	3,246	-0.34%
2020/02/07	30	213.22	18	215.47	211.00	12	3,270	0.37%
2020/02/06	5	207.40	3	208.17	209.00	2	3,222	0.06%
2020/02/04	1	204.00	2	206.00	207.00	-1	3,451	-0.03%
2020/02/03	7	194.36	4	194.25	197.00	3	3,645	0.08%
2020/01/31	4	198.38	3	198.33	200.00	1	3,682	0.03%
2020/01/20	1	234.00	0	0.00	235.00	1	3,706	0.03%
2020/01/17	5	234.00	1	233.50	233.50	4	3,771	0.11%
2020/01/14	1	239.00	0	0.00	237.00	1	4,055	0.02%
2020/01/13	0	0.00	1	234.00	234.50	-1	4,073	-0.02%
2020/01/07	3	236.83	3	237.67	236.50	0	4,343	0.00%
2020/01/03	2	239.00	2	245.75	237.00	0	4,342	0.00%
2020/01/02	1	241.50	0	0.00	241.00	1	4,412	0.02%
2019/12/30	0	0.00	1	240.50	239.50	-1	4,491	-0.02%
2019/12/27	1	240.50	0	0.00	239.50	1	4,509	0.02%
2019/12/26	1	237.50	0	0.00	237.50	1	4,502	0.02%
2019/12/25	1	235.50	1	235.50	235.50	0	4,519	0.00%
2019/12/24	2	233.50	3	234.67	235.50	-1	4,608	-0.02%
2019/12/23	3	231.83	0	0.00	230.50	3	4,634	0.06%
2019/12/20	2	242.00	0	0.00	236.50	2	4,691	0.04%
2019/12/19	5	247.00	5	249.50	245.50	0	4,644	0.00%
2019/12/18	1	240.00	2	240.50	240.50	-1	4,488	-0.02%
2019/12/16	3	236.50	3	237.00	236.50	0	4,525	0.00%
2019/12/13	7	237.64	1	237.00	236.00	6	4,526	0.13%
2019/12/12	0	0.00	1	245.00	243.00	-1	4,504	-0.02%
2019/12/10	1	241.50	1	240.00	239.00	0	4,477	0.00%
2019/12/09	6	240.25	2	236.00	241.00	4	4,472	0.09%
2019/12/06	1	235.00	1	237.00	234.00	0	4,426	0.00%
2019/12/05	0	0.00	3	233.17	232.50	-3	4,433	-0.07%
2019/12/04	2	230.00	0	0.00	228.50	2	4,492	0.04%
2019/12/03	4	224.38	3	228.50	232.00	1	4,592	0.02%
2019/11/29	1	233.50	0	0.00	232.00	1	4,670	0.02%
2019/11/27	5	234.00	6	238.00	238.50	-1	4,789	-0.02%
2019/11/22	2	233.75	1	239.00	231.00	1	4,939	0.02%
2019/11/21	4	223.50	22	235.68	241.00	-18	4,893	-0.37%
2019/11/20	9	225.44	0	0.00	221.50	9	4,826	0.19%
2019/11/19	15	231.57	2	232.25	232.50	13	4,775	0.27%
2019/11/18	3	235.50	2	234.25	236.00	1	4,782	0.02%
2019/11/15	1	243.50	0	0.00	242.00	1	4,769	0.02%
2019/11/13	5	246.80	6	247.33	247.00	-1	4,851	-0.02%
2019/11/12	2	244.00	0	0.00	240.00	2	4,778	0.04%
2019/11/11	1	232.50	13	236.08	240.00	-12	4,828	-0.25%
2019/11/08	6	240.25	4	242.50	238.00	2	4,792	0.04%
2019/11/07	16	250.31	11	247.55	242.00	5	4,731	0.11%
2019/11/06	1	270.00	1	269.00	265.00	0	4,587	0.00%
2019/11/05	0	0.00	12	268.50	271.00	-12	4,667	-0.26%
2019/11/04	27	267.15	19	268.37	265.00	8	4,659	0.17%
2019/11/01	22	264.32	15	266.07	263.50	7	4,595	0.15%
2019/10/31	12	286.58	2	274.75	274.50	10	4,467	0.22%
2019/10/30	3	299.17	0	0.00	296.50	3	4,273	0.07%
2019/10/29	1	313.50	2	312.25	304.00	-1	4,261	-0.02%
2019/10/28	2	307.25	3	304.50	312.00	-1	4,227	-0.02%
2019/10/25	1	308.00	0	0.00	309.00	1	4,174	0.02%
2019/10/24	24	307.13	23	312.65	314.00	1	4,171	0.02%
2019/10/23	3	294.33	2	298.50	299.50	1	4,089	0.02%
2019/10/22	6	294.42	6	292.83	290.00	0	4,089	0.00%
2019/10/18	1	287.00	1	289.00	289.00	0	4,207	0.00%
2019/10/17	1	287.00	1	288.50	289.50	0	4,199	0.00%
2019/10/16	1	288.50	1	279.00	279.00	0	4,172	0.00%
2019/10/15	3	289.67	4	286.13	285.50	-1	4,213	-0.02%
2019/10/08	4	279.00	3	280.50	279.00	1	4,325	0.02%
2019/10/04	5	276.00	5	277.50	273.50	0	4,449	0.00%
2019/09/27	2	269.75	2	271.25	265.00	0	4,499	0.00%
2019/09/25	1	284.00	2	286.00	286.00	-1	4,524	-0.02%
2019/09/20	1	283.50	2	284.75	284.50	-1	4,832	-0.02%
2019/09/19	1	282.50	2	284.75	283.50	-1	4,849	-0.02%
2019/09/17	0	0.00	2	276.50	278.00	-2	4,900	-0.04%
2019/09/16	1	278.00	0	0.00	276.00	1	4,943	0.02%
2019/09/12	2	283.00	2	284.25	285.00	0	4,967	0.00%
2019/09/11	2	279.75	1	280.50	282.00	1	5,070	0.02%
2019/09/10	1	278.00	1	274.00	278.00	0	5,102	0.00%
2019/09/09	3	281.17	1	277.50	279.50	2	5,137	0.04%
2019/09/06	2	276.50	4	274.38	280.00	-2	5,121	-0.04%
2019/09/05	2	286.75	2	288.25	285.00	0	5,105	0.00%
2019/09/02	2	276.25	2	272.75	281.00	0	5,146	0.00%
2019/08/30	1	261.00	1	266.50	266.50	0	5,125	0.00%
2019/08/29	1	267.00	0	0.00	265.00	1	5,219	0.02%
2019/08/28	3	266.83	5	266.60	269.00	-2	5,299	-0.04%
2019/08/27	2	259.50	1	263.00	262.50	1	5,312	0.02%
2019/08/26	4	251.00	5	251.80	249.50	-1	5,447	-0.02%
2019/08/23	1	259.50	1	260.50	261.00	0	5,519	0.00%
2019/08/21	0	0.00	1	251.00	256.50	-1	5,700	-0.02%
2019/08/19	5	253.40	3	257.17	254.50	2	6,017	0.03%
2019/08/16	0	0.00	2	245.50	245.50	-2	6,044	-0.03%
2019/08/15	0	0.00	2	235.00	244.50	-2	6,130	-0.03%
2019/08/14	12	244.67	1	240.50	240.00	11	6,231	0.18%
2019/08/13	1	237.50	8	237.88	235.00	-7	6,284	-0.11%
2019/08/12	4	236.50	4	235.75	235.00	0	6,411	0.00%
2019/08/08	0	0.00	2	225.75	230.00	-2	6,462	-0.03%
2019/08/07	10	223.70	17	222.06	220.00	-7	6,611	-0.11%
2019/08/06	6	206.58	2	208.00	210.50	4	6,693	0.06%
2019/08/05	0	0.00	3	216.00	212.00	-3	6,778	-0.04%
2019/08/02	1	216.00	1	215.00	220.50	0	6,970	0.00%
2019/07/31	0	0.00	2	213.50	223.00	-2	7,175	-0.03%
2019/07/30	1	219.50	3	219.00	217.50	-2	7,209	-0.03%
2019/07/29	1	222.50	1	223.00	222.00	0	7,254	0.00%
2019/07/26	3	222.00	18	223.58	222.00	-15	7,360	-0.20%
2019/07/25	16	218.53	2	218.00	218.50	14	7,387	0.19%
2019/07/24	5	223.10	6	223.17	223.50	-1	7,469	-0.01%
2019/07/23	8	224.38	9	224.33	227.00	-1	7,558	-0.01%
2019/07/22	10	220.05	7	222.71	219.50	3	7,585	0.04%
2019/07/19	2	235.50	0	0.00	235.00	2	7,469	0.03%
2019/07/18	1	234.00	2	238.25	234.00	-1	7,522	-0.01%
2019/07/17	3	234.83	100	234.25	234.00	-97	7,585	-1.28%
2019/07/16	8	239.25	4	238.38	241.50	4	7,621	0.05%
2019/07/15	27	249.67	8	248.38	247.00	19	7,583	0.25%
2019/07/12	27	250.70	8	247.63	249.00	19	7,551	0.25%
2019/07/11	43	249.17	5	245.90	250.00	38	7,537	0.50%
2019/07/10	3	234.00	63	235.46	235.00	-60	7,471	-0.80%
2019/07/09	1	241.50	0	0.00	239.00	1	7,501	0.01%
2019/07/08	8	242.13	1	242.50	243.50	7	7,579	0.09%
2019/07/05	64	246.69	1	245.00	242.00	63	7,622	0.83%
2019/07/04	1	253.00	2	253.00	250.50	-1	7,672	-0.01%
2019/07/03	4	249.13	3	254.83	248.00	1	7,733	0.01%
2019/07/02	3	256.17	2	256.50	248.00	1	7,831	0.01%
2019/07/01	5	252.10	12	254.92	253.00	-7	7,872	-0.09%
2019/06/28	4	242.88	6	243.17	242.50	-2	7,917	-0.03%
2019/06/27	0	0.00	1	235.00	232.50	-1	7,886	-0.01%
2019/06/26	4	232.00	2	232.00	232.50	2	7,910	0.03%
2019/06/25	8	231.31	1	229.50	229.00	7	7,972	0.09%
2019/06/24	2	234.25	3	236.67	238.50	-1	8,121	-0.01%
2019/06/21	4	238.38	22	242.59	235.50	-18	8,232	-0.22%
2019/06/20	2	241.75	1	243.00	241.50	1	8,222	0.01%
2019/06/19	25	248.98	6	247.50	242.50	19	8,222	0.23%
2019/06/18	1	246.50	1	245.00	243.00	0	8,163	0.00%
2019/06/17	3	238.17	5	237.90	243.00	-2	8,214	-0.02%
2019/06/14	6	236.75	3	240.67	235.50	3	8,362	0.04%
2019/06/13	6	240.33	6	239.42	240.50	0	8,470	0.00%
2019/06/12	1	243.00	0	0.00	240.00	1	8,746	0.01%
2019/06/11	3	246.17	4	244.63	244.50	-1	8,819	-0.01%
2019/06/10	2	241.50	5	240.50	242.00	-3	8,819	-0.03%
2019/06/06	7	231.86	5	227.10	235.50	2	8,777	0.02%
2019/06/05	7	229.93	6	235.75	227.00	1	8,750	0.01%
2019/06/04	6	232.17	9	232.50	232.00	-3	8,718	-0.03%
2019/06/03	4	231.75	6	226.08	232.00	-2	8,800	-0.02%
2019/05/31	5	226.30	12	219.25	226.00	-7	8,804	-0.08%
2019/05/30	18	212.17	19	213.66	213.50	-1	8,684	-0.01%
2019/05/29	5	213.30	7	210.29	212.50	-2	8,725	-0.02%
2019/05/28	2	211.50	3	210.50	211.00	-1	8,791	-0.01%
2019/05/27	11	209.68	4	210.13	207.00	7	8,780	0.08%
2019/05/24	10	225.90	3	233.50	218.00	7	8,745	0.08%
2019/05/23	4	234.25	9	233.89	235.50	-5	8,836	-0.06%
2019/05/22	7	234.79	7	238.64	232.00	0	8,785	0.00%
2019/05/21	6	232.17	8	232.44	236.00	-2	8,790	-0.02%
2019/05/20	5	229.30	4	227.38	234.00	1	8,744	0.01%
2019/05/17	9	233.94	5	239.10	228.00	4	8,717	0.05%
2019/05/16	6	246.08	4	249.13	244.00	2	8,747	0.02%
2019/05/15	2	246.00	2	246.75	246.50	0	8,841	0.00%
2019/05/14	4	246.25	47	241.27	252.00	-43	8,826	-0.49%
2019/05/13	2	239.00	15	235.90	239.00	-13	8,783	-0.15%
2019/05/10	15	230.57	9	232.67	227.50	6	8,843	0.07%
2019/05/09	36	242.86	8	244.81	240.00	28	8,825	0.32%
2019/05/08	1	259.50	1	254.50	259.50	0	8,744	0.00%
2019/05/07	3	262.00	6	261.08	260.00	-3	8,745	-0.03%
2019/05/06	2	253.25	2	255.00	254.00	0	8,780	0.00%
2019/05/03	7	258.50	10	259.60	261.50	-3	8,796	-0.03%
2019/05/02	11	251.50	9	254.67	255.00	2	8,886	0.02%
2019/04/30	7	254.36	13	254.50	259.00	-6	8,967	-0.07%
2019/04/29	23	256.30	6	260.92	249.50	17	8,959	0.19%
2019/04/26	2	277.50	4	279.75	277.00	-2	8,970	-0.02%
2019/04/25	5	270.60	31	272.82	275.00	-26	9,071	-0.29%
2019/04/24	1	277.00	46	278.15	275.50	-45	9,157	-0.49%
2019/04/23	11	278.64	4	278.25	285.00	7	9,240	0.08%
2019/04/22	4	288.38	2	289.25	288.50	2	9,279	0.02%
2019/04/19	1	287.00	1	293.00	295.00	0	9,271	0.00%
2019/04/18	1	291.50	7	286.79	284.00	-6	9,290	-0.06%
2019/04/17	1	278.50	26	288.96	280.00	-25	9,419	-0.27%
2019/04/16	31	285.39	8	282.19	282.00	23	9,648	0.24%
2019/04/15	6	280.42	11	281.05	273.00	-5	9,694	-0.05%
2019/04/12	7	264.14	6	263.08	265.50	1	9,791	0.01%
2019/04/11	2	263.00	1	257.50	257.00	1	9,902	0.01%
2019/04/10	8	260.00	8	258.31	257.00	0	10,040	0.00%
2019/04/09	12	270.08	11	268.73	269.00	1	10,176	0.01%
2019/04/08	7	275.21	7	274.64	273.50	0	10,374	0.00%
2019/04/03	7	266.57	7	267.64	263.50	0	10,533	0.00%
2019/04/02	7	254.86	14	258.82	267.00	-7	10,583	-0.07%
2019/04/01	16	245.22	15	243.43	247.50	1	10,473	0.01%
2019/03/29	2	237.75	2	238.00	237.00	0	10,488	0.00%
2019/03/28	1	238.00	1	244.50	238.00	0	10,791	0.00%
2019/03/27	15	242.40	15	241.90	242.00	0	11,044	0.00%
2019/03/26	6	236.58	13	236.08	239.00	-7	11,089	-0.06%
2019/03/25	6	224.17	3	227.17	230.00	3	11,210	0.03%
2019/03/22	2	229.00	0	0.00	228.00	2	11,171	0.02%
2019/03/21	2	225.00	2	226.75	226.00	0	11,459	0.00%
2019/03/20	1	223.00	1	225.50	230.00	0	11,664	0.00%
2019/03/19	47	223.89	18	229.81	229.00	29	11,779	0.25%
2019/03/18	4	230.38	11	228.50	230.00	-7	11,796	-0.06%
2019/03/15	21	225.50	23	227.46	223.00	-2	12,036	-0.02%
2019/03/14	6	220.25	8	220.38	217.00	-2	11,887	-0.02%
2019/03/13	5	217.50	8	218.50	215.00	-3	11,950	-0.03%
2019/03/12	2	216.50	3	220.33	212.50	-1	11,977	-0.01%
2019/03/11	41	216.10	6	216.08	217.00	35	12,032	0.29%
2019/03/08	3	216.83	4	213.75	217.00	-1	12,102	-0.01%
2019/03/07	11	211.73	5	214.80	212.00	6	12,116	0.05%
2019/03/06	6	220.67	7	218.93	220.50	-1	12,089	-0.01%
2019/03/05	9	214.67	1	218.00	213.00	8	12,016	0.07%
2019/03/04	13	222.65	22	221.52	220.00	-9	12,086	-0.07%
2019/02/27	10	211.85	10	213.75	213.00	0	11,987	0.00%
2019/02/26	18	212.42	12	214.25	211.00	6	11,909	0.05%
2019/02/25	4	220.38	134	226.02	220.00	-130	11,861	-1.10%	大賣/鉅額交易
2019/02/22	9	216.06	21	213.36	220.50	-12	11,823	-0.10%
2019/02/21	2	200.25	3	201.83	200.50	-1	11,629	-0.01%
2019/02/20	4	202.50	4	203.00	197.50	0	11,651	0.00%
2019/02/19	5	197.50	3	198.00	198.00	2	11,614	0.02%
2019/02/18	27	202.87	18	201.75	202.00	9	11,589	0.08%
2019/02/15	20	200.75	15	198.87	198.00	5	11,485	0.04%
2019/02/14	19	211.79	19	209.89	207.50	0	11,294	0.00%
2019/02/13	54	230.07	13	229.19	220.50	41	11,111	0.37%
2019/02/12	102	222.51	31	223.76	223.50	71	10,921	0.65%	大買/
2019/02/11	19	215.08	65.5	207.62	220.00	-46.5	10,777	-0.43%
2019/01/30	7	199.86	6	196.67	200.00	1	10,609	0.01%
2019/01/29	5	187.70	6	186.67	189.50	-1	10,427	-0.01%
2019/01/28	26	189.12	5	188.20	183.50	21	10,354	0.20%
2019/01/25	3	185.67	4	186.63	187.00	-1	10,319	-0.01%
2019/01/24	28	180.27	28	181.16	183.00	0	10,208	0.00%
2019/01/23	21	177.36	22	178.09	182.00	-1	10,139	-0.01%
2019/01/22	5	178.40	4	178.00	177.00	1	9,931	0.01%
2019/01/21	15	183.77	16	181.53	186.50	-1	9,776	-0.01%
2019/01/18	18	183.50	15	184.37	182.50	3	9,662	0.03%
2019/01/17	50	194.16	21	191.69	191.00	29	9,516	0.30%
2019/01/16	2	188.25	2	188.75	188.00	0	9,336	0.00%
2019/01/15	14	182.57	15	184.20	188.00	-1	9,210	-0.01%
2019/01/14	7	181.43	6	182.25	178.00	1	9,043	0.01%
2019/01/11	11	192.95	9	192.00	190.00	2	8,916	0.02%
2019/01/10	5	191.00	7	192.21	192.50	-2	8,818	-0.02%
2019/01/09	14	187.86	13	192.92	193.00	1	8,722	0.01%
2019/01/08	15	192.20	18	190.42	192.00	-3	8,552	-0.04%
2019/01/07	8	178.56	8	177.81	180.00	0	8,280	0.00%
2019/01/04	10	175.50	9	176.83	172.00	1	8,204	0.01%
2019/01/03	2	185.50	2	188.25	184.50	0	7,999	0.00%
2019/01/02	14	191.21	510	192.62	186.00	-496	7,802	-6.36%	大賣/鉅額交易
2018/12/28	23	202.26	21	198.07	201.00	2	7,601	0.03%
2018/12/27	18	208.31	15	210.30	201.50	3	7,382	0.04%
2018/12/26	29	201.53	28	198.46	214.00	1	7,077	0.01%
2018/12/25	24	204.40	11	205.91	199.00	13	6,768	0.19%
2018/12/24	7	217.86	7	220.21	221.00	0	6,583	0.00%
2018/12/22	6	218.67	7	220.93	221.00	-1	6,461	-0.02%
2018/12/21	22	216.64	19	222.29	216.00	3	6,299	0.05%
2018/12/20	11	219.64	17	217.00	218.00	-6	5,940	-0.10%
2018/12/19	5	203.40	9	197.61	204.50	-4	5,594	-0.07%
2018/12/18	7	187.07	3	190.33	186.00	4	5,376	0.07%
2018/12/17	1	205.50	0	0.00	205.50	1	5,192	0.02%
2018/12/14	27	219.80	24	215.27	228.00	3	5,292	0.06%
2018/12/13	10	210.15	14	201.68	211.50	-4	4,955	-0.08%
2018/12/12	7	186.50	8	186.56	192.50	-1	4,703	-0.02%
2018/12/11	7	180.29	7	180.07	184.00	0	4,496	0.00%
2018/12/10	13	178.77	12	180.21	179.00	1	4,288	0.02%
2018/12/07	13	172.96	19	173.74	181.00	-6	3,934	-0.15%
2018/12/06	58	161.28	16	159.66	166.00	42	3,800	1.11%
2018/12/05	64.1	178.87	7	176.14	168.00	57.1	3,707	1.54%
2018/12/04	55	184.46	6	184.42	186.50	49	3,619	1.35%
2018/12/03	64	171.84	6	175.83	176.50	58	3,522	1.65%
2018/11/30	115	168.93	14	168.04	166.00	101	3,427	2.95%	大買/鉅額交易
2018/11/29	65	160.88	119	166.71	169.00	-54	3,367	-1.60%	大賣/
2018/11/28	57	157.01	15	155.77	154.00	42	3,218	1.31%
2018/11/27	66	149.74	29	149.78	156.00	37	3,175	1.17%
2018/11/26	52	144.13	32	144.06	147.00	20	3,022	0.66%
2018/11/23	51	144.92	46	146.25	142.00	5	2,985	0.17%
2018/11/22	45	145.56	33	144.94	149.00	12	2,925	0.41%
2018/11/21	125	139.33	135	139.77	145.50	-10	2,828	-0.35%	大買/大賣/
2018/11/20	66	131.83	41	132.62	132.50	25	2,708	0.92%
2018/11/19	50	129.72	13	128.69	133.00	37	2,689	1.38%
2018/11/16	2	125.50	3	123.83	125.50	-1	2,604	-0.04%
2018/11/14	3	111.67	2	112.50	111.50	1	2,544	0.04%
2018/11/12	4	112.00	4	111.50	111.50	0	2,636	0.00%
2018/11/09	1	108.00	0	0.00	107.50	1	2,690	0.04%
2018/11/07	0	0.00	1	109.50	109.50	-1	2,726	-0.04%
2018/11/05	3	109.67	2	108.50	108.50	1	2,804	0.04%
2018/10/26	0	0.00	2	92.60	92.00	-2	2,890	-0.07%
2018/10/25	2	92.25	0	0.00	90.80	2	2,885	0.07%
2018/10/18	0	0.00	1	99.80	99.70	-1	2,821	-0.04%
2018/10/12	3	96.00	6	93.87	96.20	-3	2,795	-0.11%
2018/10/11	3	88.40	2	89.40	88.30	1	2,773	0.04%
2018/10/05	1	105.50	0	0.00	100.00	1	2,801	0.04%
2018/10/04	0	0.00	3	108.50	108.50	-3	2,785	-0.11%
2018/09/28	1	111.00	1	110.50	110.50	0	2,798	0.00%
2018/09/27	3	111.17	3	111.83	110.50	0	2,803	0.00%
2018/09/26	1	113.50	3	110.50	113.50	-2	2,818	-0.07%
2018/09/25	2	109.75	3	109.50	109.50	-1	2,799	-0.04%
2018/09/21	8	109.56	9	101.89	110.00	-1	2,765	-0.04%
2018/09/20	3	112.17	0	0.00	105.00	3	2,666	0.11%
2018/09/18	10	115.80	10	115.85	117.00	0	2,543	0.00%
2018/09/17	1	112.50	2	115.75	117.00	-1	2,521	-0.04%
2018/09/14	2	116.25	2	118.25	118.00	0	2,519	0.00%
2018/09/13	3	116.67	2	117.75	114.00	1	2,497	0.04%
2018/09/12	4	114.50	7	116.07	114.00	-3	2,459	-0.12%
2018/09/11	5	123.00	70	123.06	122.50	-65	2,399	-2.71%
2018/09/07	2	150.00	0	0.00	150.50	2	2,247	0.09%
2018/09/06	2	159.25	1	160.00	157.50	1	2,210	0.05%
2018/09/05	4	157.50	5	158.30	156.50	-1	2,185	-0.05%
2018/09/03	0	0.00	1	151.00	150.50	-1	2,137	-0.05%
2018/08/31	1	154.00	1	155.00	158.00	0	2,124	0.00%
2018/08/29	2	157.00	1	155.50	155.50	1	2,177	0.05%
2018/08/28	0	0.00	1	159.00	158.50	-1	2,183	-0.05%
2018/08/27	3	162.00	2	161.50	161.00	1	2,208	0.05%
2018/08/24	8	159.00	8	157.13	159.50	0	2,161	0.00%
2018/08/23	1	154.50	0	0.00	154.50	1	2,208	0.05%
2018/08/22	1	161.50	0	0.00	158.00	1	2,243	0.04%
2018/08/21	4	158.00	4	159.00	158.50	0	2,249	0.00%
2018/08/20	1	154.50	0	0.00	153.50	1	2,281	0.04%
2018/08/17	2	160.00	4	158.38	153.50	-2	2,389	-0.08%
2018/08/16	7	152.86	6	153.75	156.00	1	2,315	0.04%
2018/08/15	1	152.00	1	149.00	149.00	0	2,252	0.00%
2018/08/14	2	147.50	2	148.00	150.50	0	2,257	0.00%
2018/08/13	3	145.33	1	142.00	144.00	2	2,230	0.09%
2018/08/10	4	155.38	2	156.50	152.00	2	2,188	0.09%
2018/08/09	2	150.25	1	151.50	152.50	1	2,164	0.05%
2018/08/08	1	149.00	1	151.00	149.50	0	2,113	0.00%
2018/08/02	1	134.50	0	0.00	134.50	1	2,031	0.05%
2018/07/31	1	134.00	0	0.00	135.00	1	2,009	0.05%
2018/07/30	1	137.00	1	138.00	133.50	0	2,016	0.00%
2018/07/16	1	138.00	1	139.50	137.50	0	2,225	0.00%
2018/06/25	0	0.00	2	140.00	138.00	-2	2,611	-0.08%
2018/06/22	1	147.50	1	147.50	145.00	0	2,588	0.00%
2018/06/20	1	145.00	1	146.50	144.50	0	2,600	0.00%
2018/06/14	1	157.00	1	158.50	157.00	0	2,560	0.00%
2018/06/12	2	167.50	2	166.00	166.00	0	2,564	0.00%
2018/06/11	2	167.25	2	165.75	165.00	0	2,553	0.00%
2018/06/08	2	165.50	2	163.50	163.50	0	2,548	0.00%
2018/06/07	5	167.50	4	165.50	165.50	1	2,558	0.04%
2018/06/06	2	163.50	2	164.00	162.50	0	2,524	0.00%
2018/06/05	2	163.00	0	0.00	159.50	2	2,564	0.08%
2018/06/04	2	163.50	2	161.75	162.00	0	2,568	0.00%
2018/05/31	1	164.50	9	164.89	159.50	-8	2,599	-0.31%
2018/05/30	6	156.25	5	158.40	159.50	1	2,540	0.04%
2018/05/29	3	154.83	2	153.50	153.50	1	2,486	0.04%
2018/05/28	3	161.17	3	160.83	159.50	0	2,463	0.00%
2018/05/25	5	149.50	10	153.00	156.50	-5	2,379	-0.21%
2018/05/23	0	0.00	2	139.25	138.50	-2	2,264	-0.09%
2018/05/22	1	144.00	0	0.00	143.50	1	2,303	0.04%
2018/05/18	1	142.50	0	0.00	140.50	1	2,339	0.04%
2018/05/17	5	143.90	4	143.75	143.00	1	2,403	0.04%
2018/05/16	0	0.00	2	139.00	138.50	-2	2,556	-0.08%
2018/05/15	0	0.00	3	138.50	138.50	-3	2,678	-0.11%
2018/05/14	3	138.67	1	140.00	137.50	2	2,713	0.07%
2018/05/11	22	137.50	0	0.00	137.50	22	2,750	0.80%
2018/05/10	2	138.50	1	136.50	138.00	1	2,747	0.04%
2018/05/07	1	134.00	0	0.00	134.00	1	2,731	0.04%
2018/05/03	1	143.00	0	0.00	130.50	1	2,693	0.04%
2018/05/02	0	0.00	1	145.50	145.00	-1	2,656	-0.04%
2018/04/30	0	0.00	1	141.50	143.00	-1	2,638	-0.04%
2018/04/27	1	139.00	1	140.00	140.50	0	2,627	0.00%
2018/04/26	0	0.00	1	137.00	136.00	-1	2,623	-0.04%
2018/04/25	1	138.50	1	139.50	141.00	0	2,599	0.00%
2018/04/24	0	0.00	1	133.00	134.00	-1	2,587	-0.04%
2018/04/23	2	143.00	1	145.00	138.50	1	2,606	0.04%
2018/04/20	1	141.00	1	141.50	145.00	0	2,562	0.00%
2018/04/19	1	138.00	0	0.00	136.50	1	2,509	0.04%
2018/04/18	5	140.20	4	141.00	140.50	1	2,509	0.04%
2018/04/17	2	133.75	2	134.50	135.00	0	2,454	0.00%
2018/04/12	0	0.00	2	132.50	134.00	-2	2,453	-0.08%
2018/04/11	4	134.63	2	137.50	134.00	2	2,462	0.08%
2018/04/10	3	157.00	0	0.00	143.50	3	2,357	0.13%
2018/04/09	3	161.00	4	159.75	157.50	-1	2,319	-0.04%
2018/04/03	5	153.40	9	153.61	154.00	-4	2,298	-0.17%
2018/03/29	1	147.50	0	0.00	144.50	1	2,307	0.04%
2018/03/27	0	0.00	1	154.00	151.00	-1	2,327	-0.04%
2018/03/22	1	154.00	0	0.00	149.00	1	2,366	0.04%
2018/03/21	1	155.00	0	0.00	152.00	1	2,393	0.04%
2018/03/20	0	0.00	1	154.00	151.50	-1	2,407	-0.04%
2018/03/19	3	149.50	2	148.00	153.50	1	2,470	0.04%
2018/03/16	0	0.00	3	152.83	151.00	-3	2,505	-0.12%
2018/03/15	2	155.75	0	0.00	156.50	2	2,563	0.08%
2018/03/14	15	155.00	1	157.00	154.00	14	2,626	0.53%
2018/03/13	0	0.00	1	153.50	156.00	-1	2,720	-0.04%
2018/03/12	14	149.00	14	147.64	150.00	0	2,817	0.00%
2018/03/09	17	144.44	16	147.25	145.00	1	2,830	0.04%
2018/03/08	2	153.25	0	0.00	153.00	2	2,826	0.07%
2018/03/07	3	159.67	3	156.17	151.50	0	2,915	0.00%
2018/03/06	10	166.15	10	163.55	162.50	0	2,908	0.00%
2018/03/05	14	170.32	13	169.88	168.00	1	2,937	0.03%
2018/03/02	1	168.00	0	0.00	166.00	1	2,950	0.03%
2018/03/01	4	164.38	5	164.60	165.50	-1	3,029	-0.03%
2018/02/27	1	168.50	0	0.00	163.00	1	3,097	0.03%
2018/02/26	0	0.00	1	164.50	165.00	-1	3,127	-0.03%
2018/02/23	9	163.39	11	163.45	161.00	-2	3,161	-0.06%
2018/02/22	7	161.43	10	163.15	162.00	-3	3,147	-0.10%
2018/02/21	1	169.50	2	168.25	169.50	-1	3,104	-0.03%
2018/02/12	1	163.00	1	161.00	161.00	0	3,074	0.00%
2018/02/09	25	159.40	28	158.88	157.50	-3	3,067	-0.10%
2018/02/08	14	170.50	9	171.50	165.50	5	3,057	0.16%
2018/02/07	5	202.00	4	199.50	182.50	1	2,890	0.03%
2018/02/06	1	208.50	1	208.00	198.00	0	2,812	0.00%
2018/02/05	4	216.13	3	209.67	220.00	1	2,781	0.04%
2018/02/02	1	215.00	0	0.00	214.50	1	2,812	0.04%
2018/01/31	0	0.00	1	217.00	221.00	-1	2,901	-0.03%
2018/01/30	0	0.00	11	223.50	218.50	-11	2,914	-0.38%
2018/01/29	2	226.25	1	228.00	226.00	1	2,920	0.03%
2018/01/26	1	226.50	2	225.00	227.00	-1	2,939	-0.03%
2018/01/25	15	234.93	17	233.91	224.00	-2	2,937	-0.07%
2018/01/24	4	231.13	1	231.48	230.50	3	2,902	0.10%
2018/01/23	1	227.50	1	229.00	225.50	0	2,913	0.00%
2018/01/22	2	228.50	3	230.67	230.00	-1	2,954	-0.03%
2018/01/18	1	229.50	0	0.00	226.50	1	2,970	0.03%
2018/01/17	18	236.72	5	234.20	231.50	13	2,955	0.44%
2018/01/15	1	227.00	0	0.00	225.50	1	2,920	0.03%
2018/01/12	1	223.00	1	228.00	223.00	0	2,961	0.00%
2018/01/08	1	231.00	0	0.00	220.50	1	2,921	0.03%
2018/01/05	0	0.00	1	245.00	244.50	-1	2,843	-0.04%
2018/01/04	0	0.00	2	237.00	239.50	-2	2,843	-0.07%