神盾 (6462)-富邦-陽明券商分點個股進出

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: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

神盾 (6462)籌碼相關－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明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	31	228.98	25	228.76	227.50	6	7,643	0.08%
2024/05/13	4	213.63	4	217.73	219.50	0	7,656	0.00%
2024/05/10	5.2	219.29	16.1	219.95	216.50	-10.9	7,695	-0.14%
2024/05/09	8	234.12	2	233.25	231.50	6	7,718	0.08%
2024/05/08	2	240.50	0	0.00	243.00	2	8,326	0.02%
2024/05/07	6	235.25	0	0.00	238.00	6	8,815	0.07%
2024/05/06	2	235.75	5	234.10	232.00	-3	9,239	-0.03%
2024/05/03	3.2	243.20	8	239.44	238.50	-4.8	9,629	-0.05%
2024/05/02	3.1	241.20	4	243.25	245.00	-0.9	9,862	-0.01%
2024/04/30	1	243.50	2.3	243.78	247.00	-1.3	10,189	-0.01%
2024/04/29	0.1	250.67	3	250.17	247.50	-2.9	10,456	-0.03%
2024/04/26	15	256.63	7	250.51	249.50	8	10,637	0.07%
2024/04/25	15.1	259.77	7.3	253.20	248.00	7.8	10,846	0.07%
2024/04/24	8	251.06	10.1	255.67	259.50	-2.1	11,137	-0.02%
2024/04/23	7	243.71	4	243.38	236.00	3	11,543	0.03%
2024/04/22	5	250.48	9	248.06	237.00	-4	11,553	-0.03%
2024/04/19	7.1	257.11	7	253.86	257.00	0.1	11,886	0.00%
2024/04/18	25.1	266.89	26	265.19	261.00	-0.9	12,046	-0.01%
2024/04/17	29.5	264.67	17	267.49	268.50	12.5	12,363	0.10%
2024/04/16	37.1	254.97	33	250.83	253.00	4.1	12,310	0.03%
2024/04/15	1	247.00	8.2	244.36	243.00	-7.2	12,558	-0.06%
2024/04/12	12.1	254.50	5	254.10	252.00	7.1	12,774	0.06%
2024/04/11	14.1	262.75	45.4	260.86	255.00	-31.3	12,823	-0.24%
2024/04/10	6	274.00	10	274.05	270.50	-4	12,714	-0.03%
2024/04/09	15.1	281.80	31	283.32	278.00	-15.9	12,673	-0.13%
2024/04/08	31.1	290.80	22	287.52	289.00	9.1	12,609	0.07%
2024/04/03	55.6	299.64	43	299.90	293.50	12.6	12,575	0.10%
2024/04/02	39.1	290.50	54.1	291.20	295.50	-14.9	12,505	-0.12%
2024/04/01	52	284.42	26.1	284.98	282.00	25.9	12,350	0.21%
2024/03/29	57.1	268.47	45.4	270.45	272.50	11.7	12,138	0.10%
2024/03/28	8.1	252.47	9	253.33	255.00	-0.9	11,912	-0.01%
2024/03/27	6	249.50	8	249.18	250.00	-2	11,825	-0.02%
2024/03/26	7	258.48	12	258.67	253.50	-5	11,809	-0.04%
2024/03/25	18	258.31	15.1	259.60	262.00	3	11,773	0.03%
2024/03/22	18.1	247.63	18	248.08	254.00	0.1	11,712	0.00%
2024/03/21	34	259.57	29	259.79	258.50	5	11,706	0.04%
2024/03/20	34.1	263.96	51.4	262.42	260.00	-17.3	11,673	-0.15%
2024/03/19	69.1	257.67	49.2	253.98	252.00	20	11,532	0.17%
2024/03/18	20.3	242.05	21	237.52	252.00	-0.7	11,418	-0.01%
2024/03/15	17	228.53	16	228.88	229.50	1	11,500	0.01%
2024/03/14	28	233.57	26.1	234.64	235.50	1.9	11,543	0.02%
2024/03/13	22.4	238.33	21.3	241.75	231.00	1.1	11,489	0.01%
2024/03/12	13.2	253.61	12.2	252.73	256.50	1	11,412	0.01%
2024/03/11	23.2	259.25	20	253.90	249.50	3.2	11,342	0.03%
2024/03/08	31.3	266.44	41.3	265.34	269.50	-9.9	11,229	-0.09%
2024/03/07	18.3	279.84	27.1	279.51	265.50	-8.8	11,067	-0.08%
2024/03/06	23	304.26	21	300.67	293.50	2	10,839	0.02%
2024/03/05	25	302.68	44.4	300.94	300.00	-19.3	10,782	-0.18%
2024/03/04	9.2	323.96	18	316.38	317.50	-8.8	10,683	-0.08%
2024/03/01	58	336.07	63.1	335.17	334.00	-5.1	10,644	-0.05%
2024/02/29	36.2	324.96	34	330.10	336.00	2.2	10,582	0.02%
2024/02/27	23.8	320.56	7.1	314.93	315.50	16.7	10,413	0.16%
2024/02/26	3.4	308.40	20.2	303.13	316.00	-16.7	10,355	-0.16%
2024/02/23	4	287.50	11	290.05	287.50	-7	10,291	-0.07%
2024/02/22	16	278.47	17	281.56	283.50	-1	10,279	-0.01%
2024/02/21	31	276.61	11	275.64	277.00	20	10,244	0.20%
2024/02/20	9	279.56	117.3	274.46	285.00	-108.3	10,195	-1.06%	大賣/鉅額交易
2024/02/19	18.1	297.48	23	290.87	288.00	-4.9	10,110	-0.05%
2024/02/16	3.6	300.53	67.3	299.70	304.00	-63.7	10,049	-0.63%
2024/02/15	11	266.62	31.2	267.67	276.50	-20.2	9,974	-0.20%
2024/02/05	16.3	259.96	43.6	258.05	251.50	-27.3	9,887	-0.28%
2024/02/02	9	277.78	9	277.67	279.00	0	9,790	0.00%
2024/02/01	14.2	271.64	18	272.19	269.50	-3.8	9,716	-0.04%
2024/01/31	103.3	260.37	106.2	264.09	272.00	-2.9	9,611	-0.03%	大買/大賣/
2024/01/30	116.1	236.38	105.4	238.51	248.00	10.7	8,973	0.12%	大買/大賣/
2024/01/29	135.3	216.27	127.2	220.23	226.00	8.2	8,459	0.10%	大買/大賣/
2024/01/26	68.3	200.74	86.3	202.15	205.50	-18	8,007	-0.22%
2024/01/25	29	194.29	36.1	192.85	194.00	-7.1	7,572	-0.09%
2024/01/24	86.1	189.71	77.1	190.34	192.00	9.1	7,299	0.12%
2024/01/23	47	183.34	66.2	183.36	183.00	-19.2	6,975	-0.28%
2024/01/22	56	173.92	49	173.98	175.00	7	6,691	0.10%
2024/01/19	38.2	175.44	51.5	172.90	174.00	-13.4	6,479	-0.21%
2024/01/18	86.2	179.47	79.7	178.62	179.50	6.5	6,208	0.10%
2024/01/17	64.6	174.08	64	174.91	176.00	0.5	5,804	0.01%
2024/01/16	6	162.50	8.1	162.50	162.50	-2.1	5,332	-0.04%
2024/01/12	70.2	154.06	56.1	153.26	148.00	14.1	5,285	0.27%
2024/01/11	19.3	145.62	27	147.15	148.00	-7.8	4,877	-0.16%
2024/01/10	106.4	143.58	248	145.22	147.50	-141.6	4,590	-3.09%	大買/大賣/鉅額交易
2024/01/09	40	136.90	23	136.96	135.00	17	4,085	0.42%
2024/01/08	75	143.09	66	141.84	140.50	9	3,916	0.23%
2024/01/05	51	137.12	66.8	139.94	142.00	-15.8	3,495	-0.45%
2024/01/04	5	127.00	8	125.25	129.50	-3	3,217	-0.09%
2024/01/03	2	121.25	3	121.17	121.50	-1	3,095	-0.03%
2024/01/02	2	122.25	1	123.00	123.00	1	3,069	0.03%
2023/12/29	37.2	118.71	42	118.38	119.50	-4.8	3,037	-0.16%
2023/12/28	10.1	122.80	5	122.20	122.00	5.1	2,986	0.17%
2023/12/27	58	130.47	32	130.61	128.50	26	2,876	0.90%
2023/12/26	22	130.82	22	128.34	127.50	0	2,657	0.00%
2023/12/25	5	126.20	5	126.20	125.00	0	2,529	0.00%
2023/12/22	25	127.80	27	127.56	129.00	-2	2,485	-0.08%
2023/12/21	0	0.00	2	121.50	121.50	-2	2,369	-0.08%
2023/12/20	12	122.92	12	124.88	122.50	0	2,329	0.00%
2023/12/19	2	117.50	1	118.00	121.50	1	2,276	0.04%
2023/12/18	6	125.67	8.3	127.23	126.00	-2.3	2,191	-0.10%
2023/12/15	15.1	129.49	14	128.11	124.50	1.1	2,131	0.05%
2023/12/14	8.2	130.09	7.1	128.21	128.50	1.1	2,025	0.05%
2023/12/13	7.3	130.06	11	131.82	130.00	-3.7	1,942	-0.19%
2023/12/12	30.4	131.52	32.2	132.71	135.50	-1.8	1,844	-0.10%
2023/12/11	62.2	126.10	57.3	127.86	130.50	4.9	1,665	0.29%
2023/12/08	18	121.86	28.3	122.75	124.50	-10.3	1,450	-0.71%
2023/12/07	20	116.85	57.6	117.57	113.50	-37.6	1,292	-2.91%
2023/12/06	12	109.58	34.3	114.13	116.00	-22.3	1,123	-1.98%
2023/12/05	12.2	106.74	3	107.17	105.50	9.2	1,052	0.87%
2023/12/04	1	111.50	4	108.13	109.00	-3	1,014	-0.30%
2023/12/01	13	111.00	9	111.50	109.00	4	977	0.41%
2023/11/30	13.4	109.51	4	108.63	109.00	9.4	929	1.01%
2023/11/29	39	111.99	34	112.06	112.00	5	891	0.56%
2023/11/28	17	105.06	25	106.68	108.00	-8	759	-1.05%
2023/11/27	24	103.19	16	103.25	101.50	8	624	1.28%
2023/11/24	24	100.36	141	100.87	101.50	-117	520	-22.47%	大賣/鉅額交易
2023/11/22	36	92.42	58	92.73	92.60	-22	347	-6.33%
2023/11/21	23	91.00	0	0.00	89.50	23	330	6.96%
2023/11/20	78	92.65	7	90.83	90.60	71	323	21.92%
2023/11/17	6	87.65	7	89.40	90.60	-1	294	-0.34%
2023/11/16	0	0.00	2	84.20	84.60	-2	270	-0.74%
2023/11/15	2	84.50	0	0.00	84.00	2	269	0.74%
2023/11/14	0	0.00	1	83.10	83.00	-1	268	-0.37%
2023/11/03	0	0.00	5	85.00	84.50	-5	302	-1.65%
2023/10/31	2	86.45	5	88.80	86.30	-3	301	-0.99%
2023/10/30	6	89.65	7	89.49	89.10	-1	307	-0.33%
2023/10/27	2	87.15	2	89.15	86.40	0	276	0.00%
2023/10/23	0	0.00	0.1	83.20	83.20	-0.1	261	-0.03%
2023/10/20	0	0.00	1	82.00	82.50	-1	264	-0.38%
2023/10/19	0	0.00	1	82.00	82.00	-1	267	-0.37%
2023/10/12	0	0.00	1	83.60	84.50	-1	376	-0.27%
2023/10/06	0.2	81.50	0	0.00	82.00	0.2	401	0.05%
2023/10/04	0	79.50	0	0.00	80.50	0	427	0.01%
2023/10/03	1	80.70	0	0.00	80.80	1	437	0.23%
2023/09/20	0	84.60	0	0.00	84.30	0	567	0.00%
2023/09/19	1	86.70	0	0.00	85.80	1	579	0.17%
2023/09/18	0	88.00	0	0.00	86.80	0	596	0.00%
2023/09/15	0	87.80	0	0.00	87.00	0	636	0.01%
2023/09/14	5	87.30	0	0.00	87.30	5	699	0.71%
2023/09/13	0	0.00	1	85.10	85.30	-1	741	-0.13%
2023/09/12	1	84.50	0	0.00	84.30	1	747	0.13%
2023/09/11	1	85.50	0	0.00	84.20	1	759	0.13%
2023/09/06	1	85.00	0	0.00	85.50	1	773	0.13%
2023/09/05	1	85.00	0	0.00	83.90	1	782	0.13%
2023/09/04	5	84.68	0	0.00	85.00	5	802	0.62%
2023/08/31	0	86.40	0	0.00	82.00	0	801	0.00%
2023/08/18	0	84.59	0	0.00	83.40	0	790	0.00%
2023/08/17	2	84.80	3	84.47	84.20	-1	788	-0.12%
2023/08/16	0	0.00	1	81.80	82.30	-1	784	-0.13%
2023/08/15	4	82.48	0	0.00	81.80	4	781	0.51%
2023/08/14	0	0.00	0.1	83.00	82.90	-0.1	777	-0.02%
2023/08/11	1	87.97	2	85.50	87.00	-1	771	-0.12%
2023/08/10	2	90.00	0	0.00	90.00	2	756	0.26%
2023/08/09	0.1	100.50	3	100.00	100.00	-3	739	-0.40%
2023/08/08	0	102.00	0	0.00	100.00	0	738	0.00%
2023/08/02	0	104.00	5	103.00	99.10	-5	726	-0.68%
2023/07/28	0	103.00	0	0.00	103.00	0	703	0.00%
2023/07/27	0	0.00	1	105.00	102.00	-1	699	-0.14%
2023/07/26	0	105.00	0	0.00	103.50	0	695	0.00%
2023/07/25	0	0.00	1	104.00	104.50	-1	690	-0.14%
2023/07/20	1	103.50	1	102.00	101.00	0	676	0.00%
2023/07/19	5	109.50	0	0.00	102.00	5	670	0.75%
2023/07/18	1	113.50	6	114.17	109.00	-5	643	-0.78%
2023/07/17	13	112.27	10	114.35	117.00	3	619	0.48%
2023/07/14	0	0.00	4	111.00	111.50	-4	582	-0.69%
2023/07/12	3	108.50	0	0.00	108.50	3	559	0.54%
2023/07/11	11	107.27	15	107.67	106.50	-4	551	-0.72%
2023/07/10	10	111.50	0	0.00	111.00	10	537	1.86%
2023/07/07	12	112.17	11	112.59	112.00	1	531	0.19%
2023/07/06	0	0.00	1	108.00	109.50	-1	508	-0.20%
2023/07/05	10	108.00	13	107.88	107.50	-3	498	-0.60%
2023/07/04	0	0.00	20	106.00	108.50	-20	480	-4.17%
2023/07/03	0	0.00	25	106.92	108.00	-25	468	-5.33%
2023/06/30	0	0.00	1	107.00	107.00	-1	468	-0.21%
2023/06/29	4	105.75	1	106.50	102.50	3	473	0.63%
2023/06/28	2	102.75	4	101.50	102.50	-2	448	-0.45%
2023/06/27	4	104.75	1	102.50	101.50	3	446	0.67%
2023/06/26	28	107.20	24	103.81	103.50	4	438	0.91%
2023/06/21	9	109.72	2	107.25	106.00	7	433	1.61%
2023/06/20	29	106.38	3	103.67	108.50	26	403	6.45%
2023/06/19	2	98.75	6	96.17	100.50	-4	366	-1.09%
2023/06/16	1	90.80	0	90.00	91.60	1	370	0.26%
2023/06/14	1	91.00	2	90.75	90.20	-1	375	-0.27%
2023/06/13	0	0.00	2	89.20	88.70	-2	366	-0.55%
2023/06/09	3	90.87	0	0.00	89.20	3	361	0.83%
2023/06/08	0	0.00	4	89.13	90.20	-4	357	-1.12%
2023/05/29	0	0.00	1	85.50	86.00	-1	362	-0.28%
2023/05/24	1	86.50	1	84.80	84.80	0	375	0.00%
2023/05/19	0	0.00	3	85.20	84.00	-3	391	-0.77%
2023/05/17	0	0.00	2	86.00	85.80	-2	397	-0.50%
2023/05/11	0.1	81.40	0	0.00	80.30	0.1	427	0.02%
2023/05/08	0.1	83.40	0	0.00	83.00	0.1	439	0.01%
2023/05/04	0	0.00	5	84.02	83.70	-5	452	-1.11%
2023/04/28	5	85.00	0	0.00	85.10	5	465	1.07%
2023/04/21	1.1	82.02	0	0.00	81.80	1.1	455	0.23%
2023/04/20	1	83.91	0	0.00	83.50	1	452	0.23%
2023/04/19	1.1	85.24	0	0.00	85.00	1.1	451	0.24%
2023/04/18	0.2	88.20	2	88.60	86.30	-1.8	448	-0.40%
2023/04/17	0.2	87.80	1	87.60	88.00	-0.8	444	-0.17%
2023/04/14	1	88.10	0	0.00	87.50	1	445	0.22%
2023/04/13	0	0.00	2	89.20	89.00	-2	441	-0.45%
2023/04/12	0	0.00	4	88.63	90.60	-4	437	-0.91%
2023/04/11	0.2	88.22	2	87.65	87.70	-1.8	430	-0.42%
2023/04/10	0	87.53	0	0.00	86.70	0	424	0.01%
2023/04/07	6	87.63	0	0.00	86.80	6	423	1.42%
2023/04/06	1	87.40	0	0.00	87.50	1	420	0.24%
2023/03/31	0	88.23	0	0.00	87.90	0	415	0.01%
2023/03/30	1	89.00	0	0.00	89.50	1	403	0.25%
2023/03/28	2	88.10	0	0.00	85.50	2	383	0.52%
2023/03/27	2	88.90	0	0.00	88.80	2	376	0.53%
2023/03/24	3	89.83	1	89.60	89.90	2	373	0.54%
2023/03/23	2	94.30	3	92.87	92.80	-1	359	-0.28%
2023/03/22	14	93.81	5	94.98	93.00	9	352	2.56%
2023/03/21	8	94.80	3	93.50	90.70	5	324	1.54%
2023/03/20	0	0.00	2	86.80	88.40	-2	276	-0.72%
2023/03/17	0	79.90	0	0.00	80.40	0	255	0.01%
2023/03/15	1	79.30	0	0.00	79.10	1	252	0.40%
2023/03/14	1	79.60	1	79.50	79.50	0	253	0.00%
2023/03/13	2	79.90	1	80.30	80.20	1	252	0.40%
2023/03/10	0.1	79.00	1	78.80	79.30	-0.9	249	-0.35%
2023/03/09	1	80.10	0	0.00	80.10	1	247	0.40%
2023/03/08	0	0.00	3	78.60	79.40	-3	244	-1.23%
2023/03/07	0	79.37	0	0.00	79.70	0	240	0.00%
2023/03/03	0	0.00	0.6	80.50	80.40	-0.6	228	-0.26%
2023/03/02	0	0.00	3	80.27	79.90	-3	224	-1.33%
2023/03/01	3	79.40	0	0.00	79.80	3	221	1.35%
2023/02/24	0	0.00	10	80.10	79.20	-10	218	-4.57%
2023/02/22	0	0.00	3	78.80	79.10	-3	210	-1.43%
2023/02/21	0	0.00	1	78.70	79.40	-1	207	-0.48%
2023/02/20	11	80.15	0	0.00	79.40	11	203	5.39%
2023/02/14	1	79.90	1	79.30	77.80	0	186	0.00%
2023/02/10	0	0.00	0.2	75.30	74.80	-0.2	167	-0.13%
2023/02/09	1	77.00	2	77.20	77.00	-1	160	-0.62%
2023/02/08	6	74.73	4	76.30	76.10	2	147	1.36%
2023/02/07	1.2	70.87	0	0.00	71.30	1.2	135	0.85%
2023/02/02	1	71.50	1	71.00	70.60	0	132	0.00%
2023/01/31	0	0.00	4	65.50	65.50	-4	114	-3.51%
2023/01/17	0	0.00	1	63.00	63.10	-1	113	-0.88%
2023/01/16	0	0.00	3	62.77	62.80	-3	115	-2.60%
2023/01/13	0	0.00	0.2	63.70	63.10	-0.2	119	-0.17%
2023/01/10	0	0.00	0	64.70	64.50	0	120	0.00%
2023/01/05	0	0.00	0	63.50	63.10	0	126	0.00%
2023/01/04	0	62.70	0	0.00	63.40	0	127	0.00%
2022/12/20	3	63.00	0	0.00	61.60	3	133	2.25%
2022/12/16	3	63.93	0	0.00	64.00	3	136	2.20%
2022/12/15	2	65.20	0	0.00	65.10	2	136	1.47%
2022/12/14	0	0.00	2	64.80	64.70	-2	136	-1.47%
2022/12/13	1	65.00	0	0.00	64.30	1	133	0.75%
2022/12/09	1	63.70	0	0.00	63.70	1	133	0.75%
2022/12/07	0.1	66.50	0	0.00	63.80	0.1	134	0.04%
2022/12/06	1	67.00	0	0.00	65.00	1	132	0.75%
2022/12/05	7.1	67.37	0	0.00	67.60	7.1	129	5.46%
2022/12/02	1	66.80	0	0.00	66.80	1	129	0.77%
2022/11/28	0	0.00	1	63.00	63.70	-1	133	-0.75%
2022/11/22	1	63.40	0	0.00	61.40	1	136	0.74%
2022/11/18	2	64.40	0	0.00	64.10	2	139	1.43%
2022/11/10	0	0.00	1	62.60	62.50	-1	160	-0.62%
2022/11/08	1	61.40	0	0.00	61.40	1	163	0.61%
2022/11/02	0	0.00	1	59.30	59.50	-1	165	-0.60%
2022/11/01	1	57.41	0	0.00	57.70	1	164	0.62%
2022/10/26	1.1	55.72	2	55.00	55.00	-0.9	168	-0.54%
2022/10/25	0	0.00	2	57.05	55.90	-2	166	-1.20%
2022/10/24	0	0.00	3	56.40	57.00	-3	165	-1.81%
2022/10/21	0	0.00	3	57.20	56.20	-3	163	-1.83%
2022/10/20	0.1	59.44	0	0.00	58.80	0.1	160	0.07%
2022/10/19	0.1	61.45	0	0.00	60.40	0.1	163	0.07%
2022/10/18	0	61.80	0	0.00	61.20	0	163	0.01%
2022/10/14	1	60.94	16	61.33	60.90	-15	166	-9.02%
2022/10/13	0	63.80	0	0.00	59.70	0	166	0.01%
2022/10/12	0	64.80	0	0.00	63.80	0	164	0.03%
2022/10/11	1	65.31	0	0.00	64.70	1	165	0.62%
2022/10/06	1.1	68.30	0	0.00	68.00	1.1	173	0.66%
2022/10/03	1	67.00	0	0.00	66.50	1	189	0.53%
2022/09/28	0.1	66.39	0	0.00	64.00	0.1	193	0.05%
2022/09/27	0	68.50	0	0.00	68.50	0	191	0.00%
2022/09/26	1	69.41	4	68.43	68.50	-3	193	-1.54%
2022/09/23	0	73.80	0	0.00	72.60	0	197	0.01%
2022/09/22	0	75.00	0	0.00	74.20	0	199	0.02%
2022/09/21	0	75.10	0	0.00	74.70	0	200	0.01%
2022/09/20	0	76.00	0	0.00	75.10	0	201	0.01%
2022/09/16	0.1	77.30	0	0.00	77.10	0.1	204	0.05%
2022/09/12	0	0.00	1	77.50	78.00	-1	230	-0.43%
2022/09/08	0	75.60	0	77.50	75.90	0	238	0.01%
2022/09/06	0.3	78.22	0	0.00	75.10	0.3	241	0.10%
2022/09/05	0.1	78.87	0	0.00	78.00	0.1	239	0.02%
2022/09/02	0	80.50	1	80.00	80.00	-1	241	-0.40%
2022/09/01	2	80.05	0	0.00	80.00	2	245	0.82%
2022/08/23	0.1	79.00	0	0.00	79.20	0.1	249	0.02%
2022/08/22	0	0.00	1	80.30	79.60	-1	250	-0.40%
2022/08/19	14	79.09	2	79.10	79.80	12	248	4.85%
2022/08/18	0	0.00	2	80.85	81.00	-2	242	-0.82%
2022/08/16	0	0.00	2	85.30	84.00	-2	238	-0.84%
2022/08/15	3	83.77	0	0.00	84.00	3	251	1.19%
2022/08/12	1	82.20	0	0.00	83.90	1	252	0.40%
2022/08/11	2	82.15	0	0.00	82.10	2	253	0.79%
2022/08/10	0.6	82.00	0	0.00	82.10	0.6	253	0.22%
2022/08/09	0	82.00	0	0.00	81.60	0	258	0.00%
2022/08/04	0	0.00	2	80.20	80.30	-2	281	-0.71%
2022/07/25	0	83.00	0	0.00	82.20	0	306	0.00%
2022/07/22	1	83.10	0	0.00	83.00	1	309	0.32%
2022/07/21	0	0.00	1	81.70	81.80	-1	311	-0.32%
2022/07/20	1	80.60	0	0.00	80.80	1	315	0.32%
2022/07/18	1	80.00	0	0.00	80.10	1	330	0.30%
2022/07/12	1	86.10	0	0.00	84.00	1	340	0.29%
2022/07/07	0	0.00	5	87.00	87.00	-5	376	-1.33%
2022/07/06	3	86.97	6	86.97	84.50	-3	390	-0.77%
2022/07/04	1	86.10	0	0.00	86.20	1	451	0.22%
2022/07/01	1	88.50	10	85.12	85.00	-9	467	-1.92%
2022/06/30	20	90.44	0	0.00	90.00	20	516	3.88%
2022/06/28	0.1	92.64	0	0.00	92.10	0.1	672	0.01%
2022/06/27	0	94.00	0	0.00	93.70	0	671	0.00%
2022/06/23	1	89.50	0	0.00	90.80	1	672	0.15%
2022/06/20	1	93.00	0	0.00	92.80	1	685	0.15%
2022/06/17	0.1	100.00	21	99.38	99.10	-20.9	677	-3.09%
2022/06/14	0	102.00	0	0.00	103.50	0	673	0.00%
2022/06/13	0	104.75	0	0.00	103.50	0	675	0.00%
2022/06/06	5	106.50	5	106.50	106.50	0	679	0.00%
2022/05/30	9	105.33	15	105.13	106.00	-6	686	-0.87%
2022/05/26	0	0.00	2	103.50	103.50	-2	680	-0.29%
2022/05/25	0	102.00	0	0.00	101.50	0	677	0.00%
2022/05/24	2.1	102.51	0	0.00	101.00	2.1	684	0.30%
2022/05/23	0.1	103.89	0	0.00	102.50	0.1	681	0.02%
2022/05/20	0	109.17	0	0.00	108.00	0	668	0.01%
2022/05/19	0	109.56	0	0.00	109.00	0	666	0.01%
2022/05/18	0	0.00	1	111.00	111.50	-1	663	-0.15%
2022/05/17	0.1	110.30	0	0.00	110.50	0.1	666	0.01%
2022/05/16	1	112.50	1	113.00	111.00	0	661	0.00%
2022/05/11	0	0.00	1	111.50	114.00	-1	648	-0.15%
2022/05/06	2	111.50	0	0.00	114.00	2	639	0.31%
2022/05/04	0	0.00	1	116.00	114.00	-1	635	-0.16%
2022/04/29	3	113.33	0	0.00	110.50	3	629	0.48%
2022/04/27	3	106.50	0	0.00	109.00	3	624	0.48%
2022/04/21	1	117.00	9	117.00	117.00	-8	599	-1.33%
2022/04/20	0	0.00	2	115.50	114.50	-2	590	-0.34%
2022/04/19	0	0.00	1	115.00	114.50	-1	585	-0.17%
2022/04/18	1	117.00	1	113.00	113.00	0	583	0.00%
2022/04/15	1.2	117.21	0	0.00	116.00	1.2	576	0.21%
2022/04/14	10	117.75	5	115.10	116.00	5	555	0.90%
2022/04/13	1	115.00	0	0.00	115.50	1	545	0.18%
2022/04/12	1	116.00	0	0.00	115.50	1	538	0.19%
2022/04/11	1	119.50	0	0.00	117.00	1	525	0.19%
2022/04/08	1	117.50	4.2	118.96	117.50	-3.2	489	-0.64%
2022/04/07	2	117.00	0	0.00	115.00	2	463	0.43%
2022/04/06	3	118.67	5.1	118.81	119.00	-2.1	447	-0.46%
2022/04/01	9	113.06	3	113.01	116.50	6	393	1.52%
2022/03/30	2	101.00	0	0.00	102.00	2	243	0.82%
2022/03/29	0	0.00	1	100.50	100.50	-1	252	-0.40%
2022/03/28	0	102.00	0	0.00	101.00	0	319	0.00%
2022/03/23	3	105.33	2	103.50	106.50	1	350	0.29%
2022/03/21	0	0.00	2	99.45	100.50	-2	335	-0.60%
2022/03/17	0	0.00	1	96.10	96.50	-1	334	-0.30%
2022/03/15	1	96.10	1	94.40	93.80	0	330	0.00%
2022/03/14	1	95.60	1	95.80	95.80	0	329	0.00%
2022/03/11	2	96.15	2	96.55	95.50	0	330	0.00%
2022/03/10	3	97.37	1.2	97.98	97.20	1.8	330	0.55%
2022/03/09	1	97.90	0	0.00	94.50	1	326	0.31%
2022/03/08	1.2	99.45	5	98.76	97.50	-3.8	319	-1.18%
2022/03/07	1	101.50	0	0.00	101.00	1	316	0.32%
2022/03/02	0	0.00	0	106.50	106.00	0	347	0.00%
2022/03/01	1	106.00	0	0.00	106.00	1	350	0.29%
2022/02/25	1	104.50	0	0.00	104.50	1	351	0.28%
2022/02/24	3.1	105.40	0	0.00	104.50	3.1	352	0.88%
2022/02/23	0	0.00	0	111.00	109.50	0	345	0.00%
2022/02/17	0	0.00	0	113.50	113.50	0	363	0.00%
2022/02/11	0	0.00	20	112.35	111.00	-20	374	-5.33%
2022/02/10	0	112.50	1	113.50	114.00	-1	372	-0.26%
2022/02/08	0	112.02	0	0.00	112.00	0	379	0.01%
2022/01/26	0	110.00	0	0.00	109.00	0	382	0.01%
2022/01/25	0	110.00	0	0.00	109.50	0	390	0.01%
2022/01/19	0	0.00	0	114.00	113.50	0	457	0.00%
2022/01/18	0	113.00	4	113.38	112.50	-4	458	-0.87%
2022/01/14	2	111.50	0	0.00	111.00	2	460	0.43%
2022/01/13	2	112.75	0	0.00	112.50	2	462	0.43%
2022/01/12	1	112.50	0	0.00	112.00	1	463	0.22%
2022/01/11	0	0.00	0	112.50	111.50	0	462	0.00%
2022/01/10	0	112.00	0	0.00	113.00	0	461	0.00%
2022/01/07	5.1	112.92	3	112.00	112.00	2.1	462	0.45%
2022/01/06	0	0.00	1	113.50	114.00	-1	459	-0.22%
2022/01/05	0	0.00	2	114.75	114.00	-2	460	-0.43%
2022/01/03	1	117.00	0	0.00	115.50	1	459	0.22%
2021/12/29	0	0.00	3	115.50	116.00	-3	459	-0.65%
2021/12/24	0	0.00	1	116.50	116.50	-1	463	-0.22%
2021/12/23	1	118.50	0	0.00	118.00	1	458	0.22%
2021/12/22	10	121.40	6	121.42	121.00	4	452	0.88%
2021/12/21	17	120.82	2	119.75	121.00	15	386	3.88%
2021/12/15	0	110.00	0	0.00	110.00	0	352	0.00%
2021/12/14	0	110.75	0	0.00	110.00	0	356	0.01%
2021/12/10	0	111.50	1	110.50	112.00	-1	364	-0.27%
2021/12/08	0	111.50	1	110.50	110.50	-1	367	-0.27%
2021/12/07	0	110.75	0	0.00	110.50	0	368	0.01%
2021/12/02	1	112.00	1	111.50	111.50	0	377	0.00%
2021/12/01	0	112.50	0	0.00	111.50	0	378	0.00%
2021/11/30	1	110.50	0	111.50	109.50	1	379	0.26%
2021/11/29	0	110.67	0	0.00	109.00	0	362	0.01%
2021/11/26	0.8	114.47	0	114.00	112.00	0.8	364	0.22%
2021/11/25	1.8	115.61	0	115.00	114.50	1.8	363	0.49%
2021/11/23	2	115.50	3	115.50	114.50	-1	368	-0.27%
2021/11/19	0	115.50	0	0.00	115.50	0	374	0.01%
2021/11/16	0	0.00	2	117.25	118.00	-2	397	-0.50%
2021/11/15	0.1	117.00	0	0.00	116.50	0.1	433	0.01%
2021/11/12	1.1	113.64	0	0.00	114.00	1.1	471	0.24%
2021/11/11	0.1	120.00	0	0.00	118.50	0.1	482	0.02%
2021/11/10	0.1	120.50	0	122.00	119.50	0.1	495	0.02%
2021/11/09	0	0.00	1	121.00	121.00	-1	505	-0.20%
2021/11/08	1.1	121.05	0	0.00	121.00	1.1	512	0.21%
2021/11/03	0	0.00	1	126.00	125.00	-1	532	-0.19%
2021/11/02	1.1	125.13	0	0.00	124.00	1.1	534	0.21%
2021/10/29	1	128.00	1	131.50	132.50	0	529	0.00%
2021/10/28	1	124.50	5	125.04	131.00	-4	498	-0.81%
2021/10/27	0	0.00	1	119.50	119.50	-1	476	-0.21%
2021/10/26	0.1	120.00	0	0.00	119.50	0.1	492	0.02%
2021/10/19	0	117.50	1	117.00	116.50	-1	549	-0.18%
2021/10/18	0	116.00	0	0.00	117.00	0	552	0.00%
2021/10/15	0	115.75	0	115.00	115.50	0	561	0.00%
2021/10/08	2	116.75	0	0.00	116.00	2	587	0.34%
2021/10/05	2	112.75	0	0.00	113.00	2	688	0.29%
2021/10/04	2	113.00	0	0.00	112.00	2	688	0.29%
2021/10/01	1	115.50	0	0.00	115.00	1	687	0.15%
2021/09/30	0	0.00	1	118.00	119.00	-1	699	-0.14%
2021/09/24	1	123.00	1	124.50	123.00	0	714	0.00%
2021/09/23	0	0.00	2	121.50	122.00	-2	712	-0.28%
2021/09/16	1.1	121.96	2	121.50	121.00	-0.9	717	-0.13%
2021/09/08	0	0.00	4	112.50	113.00	-4	728	-0.55%
2021/09/02	27	122.50	0	0.00	120.50	27	724	3.73%
2021/08/31	6	118.58	1	119.00	119.50	5	716	0.70%
2021/08/30	2	116.50	2	116.50	116.50	0	726	0.00%
2021/08/27	1	116.00	1	116.50	117.00	0	726	0.00%
2021/08/26	1	119.00	1	120.50	118.50	0	723	0.00%
2021/08/25	1	117.00	1	118.50	117.50	0	731	0.00%
2021/08/24	1	117.50	1	119.50	116.00	0	734	0.00%
2021/08/23	1	118.50	0	0.00	119.50	1	730	0.14%
2021/08/20	0.1	118.87	0	0.00	115.50	0.1	730	0.02%
2021/08/19	37	118.04	0	0.00	120.50	37	713	5.19%
2021/08/18	0	0.00	1	119.50	119.50	-1	678	-0.15%
2021/08/17	1	110.50	3	112.33	109.00	-2	649	-0.31%
2021/08/16	0.2	119.50	16	117.31	117.50	-15.8	628	-2.51%
2021/08/13	5	126.20	0	0.00	124.00	5	617	0.81%
2021/08/12	2	132.50	5	128.50	132.00	-3	612	-0.49%
2021/08/11	2	132.25	35	131.07	129.50	-33	609	-5.41%
2021/08/10	4	137.25	1	140.50	136.00	3	609	0.49%
2021/08/06	3	144.50	4	144.50	144.50	-1	634	-0.16%
2021/08/05	1	145.50	0	0.00	145.50	1	650	0.15%
2021/08/04	5	147.00	0	0.00	147.00	5	692	0.72%
2021/08/03	4	150.88	1	151.50	149.00	3	724	0.41%
2021/08/02	0	0.00	2	152.00	151.50	-2	761	-0.26%
2021/07/30	22	152.02	2	151.75	151.50	20	779	2.57%
2021/07/29	5	164.20	1	163.00	164.00	4	769	0.52%
2021/07/28	2.5	165.18	3	164.50	164.00	-0.5	763	-0.06%
2021/07/27	3	168.17	0	0.00	167.50	3	767	0.39%
2021/07/26	1	168.50	1	169.00	168.50	0	771	0.00%
2021/07/23	2	169.75	0	0.00	168.50	2	767	0.26%
2021/07/22	5	167.50	11	167.50	166.00	-6	774	-0.78%
2021/07/21	1	166.00	1	169.00	165.50	0	783	0.00%
2021/07/19	0	0.00	3	169.17	170.00	-3	799	-0.38%
2021/07/16	1	165.50	9	168.00	168.00	-8	823	-0.97%
2021/07/15	2	168.50	3	169.00	167.50	-1	846	-0.12%
2021/07/14	21	172.48	7.3	170.82	168.00	13.7	887	1.54%
2021/07/13	3.3	167.41	6	168.08	171.50	-2.7	960	-0.28%
2021/07/12	12	161.79	1	161.50	161.00	11	950	1.16%
2021/07/09	2	161.25	1	162.00	161.00	1	955	0.10%
2021/07/08	0	0.00	3	161.67	161.50	-3	966	-0.31%
2021/07/07	5.3	162.85	1	162.00	161.50	4.3	972	0.44%
2021/07/06	0	0.00	10	165.50	166.00	-10	977	-1.02%
2021/07/05	0	164.50	0	0.00	166.00	0	996	0.00%
2021/07/02	4	163.25	1	164.00	164.00	3	1,021	0.29%
2021/07/01	2	165.00	2	165.50	164.50	0	1,063	0.00%
2021/06/30	2	164.00	0	0.00	164.00	2	1,081	0.18%
2021/06/25	1	165.50	0	0.00	164.00	1	1,124	0.09%
2021/06/24	8	165.94	1	166.00	165.50	7	1,150	0.61%
2021/06/22	1	160.50	1	160.00	160.50	0	1,198	0.00%
2021/06/21	1	162.50	2	161.25	160.00	-1	1,202	-0.08%
2021/06/18	1	162.00	0	0.00	162.00	1	1,211	0.08%
2021/06/16	1	161.50	0	0.00	160.50	1	1,238	0.08%
2021/06/15	0	0.00	1	160.50	162.00	-1	1,291	-0.08%
2021/06/10	1	161.50	0	0.00	162.00	1	1,382	0.07%
2021/06/09	2	160.75	0	0.00	160.00	2	1,444	0.14%
2021/06/07	0	0.00	3	161.00	160.50	-3	1,454	-0.21%
2021/05/28	0	0.00	1	166.50	165.00	-1	1,441	-0.07%
2021/05/25	0	0.00	4	164.75	162.50	-4	1,436	-0.28%
2021/05/24	0	0.00	2	161.00	160.50	-2	1,432	-0.14%
2021/05/21	1	160.50	1	161.50	160.50	0	1,439	0.00%
2021/05/20	1	161.00	5	159.20	160.00	-4	1,453	-0.28%
2021/05/19	0	0.00	1	159.00	159.50	-1	1,461	-0.07%
2021/05/18	31	159.03	0	0.00	160.00	31	1,487	2.08%
2021/05/17	2	156.50	5	155.80	153.50	-3	1,485	-0.20%
2021/05/14	157	164.97	0	0.00	163.00	157	1,474	10.65%	大買/鉅額交易
2021/05/13	3	162.50	1	163.50	164.50	2	1,464	0.14%
2021/05/12	4	160.75	1	157.50	165.00	3	1,449	0.21%
2021/05/11	8	167.88	3	166.83	166.50	5	1,406	0.36%
2021/05/10	3	167.50	1	169.00	169.00	2	1,373	0.15%
2021/05/07	1	164.00	4	164.50	165.50	-3	1,335	-0.22%
2021/05/06	1.7	155.61	1	155.00	158.00	0.7	1,319	0.05%
2021/05/05	2	155.00	0	0.00	153.00	2	1,321	0.15%
2021/05/04	2	155.25	0	0.00	154.50	2	1,320	0.15%
2021/05/03	3	159.17	0	0.00	159.00	3	1,310	0.23%
2021/04/28	3	165.17	4	163.50	165.00	-1	1,328	-0.08%
2021/04/27	0	0.00	3	166.00	165.50	-3	1,323	-0.23%
2021/04/26	1	169.00	1	169.00	168.00	0	1,317	0.00%
2021/04/23	2	169.00	1	169.00	169.00	1	1,320	0.08%
2021/04/22	1	172.00	2	175.25	167.50	-1	1,315	-0.08%
2021/04/21	3	175.67	6	174.75	172.50	-3	1,294	-0.23%
2021/04/20	2	179.75	5	180.31	179.50	-3	1,273	-0.24%
2021/04/19	47	181.21	18	180.39	177.00	29	1,238	2.34%
2021/04/16	2	169.25	0	0.00	172.50	2	1,151	0.17%
2021/04/15	1	162.50	0	0.00	162.50	1	1,159	0.09%
2021/04/14	0	0.00	6	161.67	161.00	-6	1,196	-0.50%
2021/04/13	17	167.12	0	0.00	164.00	17	1,278	1.33%
2021/04/12	0	0.00	3	169.33	165.50	-3	1,279	-0.23%
2021/04/09	3	172.67	1	173.00	170.00	2	1,270	0.16%
2021/04/08	3	176.33	14	175.07	175.50	-11	1,285	-0.86%
2021/04/07	5	177.60	15	179.07	178.50	-10	1,322	-0.76%
2021/04/06	3	175.83	12	176.46	176.00	-9	1,278	-0.70%
2021/04/01	2	174.50	9	174.61	174.00	-7	1,257	-0.56%
2021/03/31	2	170.50	3	171.16	173.00	-1	1,232	-0.08%
2021/03/30	0	0.00	1	171.00	170.00	-1	1,224	-0.08%
2021/03/29	2	172.25	7	173.93	171.50	-5	1,215	-0.41%
2021/03/26	2	170.75	6	171.00	171.00	-4	1,189	-0.34%
2021/03/25	4	168.88	12	170.71	168.50	-8	1,169	-0.68%
2021/03/24	0	0.00	2	166.50	166.00	-2	1,143	-0.17%
2021/03/23	0	0.00	1	165.00	166.00	-1	1,144	-0.09%
2021/03/22	0.3	166.00	2	164.00	166.00	-1.7	1,144	-0.15%
2021/03/19	1	160.50	3	161.67	161.50	-2	1,152	-0.17%
2021/03/18	7	165.21	3	164.00	163.50	4	1,143	0.35%
2021/03/17	14.2	170.18	11	169.50	169.50	3.2	1,098	0.29%
2021/03/16	2	164.50	3	164.33	163.00	-1	1,033	-0.10%
2021/03/15	9.2	165.42	7	164.44	162.50	2.2	1,022	0.22%
2021/03/12	1.1	156.10	12	157.08	156.50	-11	969	-1.13%
2021/03/11	0	0.00	5	155.00	154.50	-5	964	-0.52%
2021/03/09	8	153.69	0	0.00	153.50	8	985	0.81%
2021/03/08	1	150.00	1	151.00	150.00	0	988	0.00%
2021/03/04	1	152.00	0	0.00	153.00	1	1,011	0.10%
2021/03/02	1	156.00	0	0.00	154.00	1	1,029	0.10%
2021/02/26	1	155.00	0	0.00	154.50	1	1,060	0.09%
2021/02/25	0	0.00	3	154.67	153.50	-3	1,080	-0.28%
2021/02/24	2	155.25	0	0.00	153.50	2	1,109	0.18%
2021/02/23	0	0.00	1	157.00	155.50	-1	1,179	-0.08%
2021/02/22	0	0.00	2	152.50	155.00	-2	1,333	-0.15%
2021/02/19	0	0.00	2	151.50	150.50	-2	1,375	-0.15%
2021/02/18	19.1	152.87	5	151.50	155.00	14.1	1,368	1.03%
2021/02/05	1	142.50	4	142.38	143.00	-3	1,338	-0.22%
2021/02/04	2	146.25	1	146.50	146.50	1	1,330	0.08%
2021/02/03	1	148.00	0	0.00	148.50	1	1,326	0.08%
2021/02/02	3	150.00	0	0.00	149.50	3	1,329	0.23%
2021/01/28	0	0.00	2	155.50	154.00	-2	1,353	-0.15%
2021/01/27	1	156.50	3	154.33	156.50	-2	1,355	-0.15%
2021/01/26	1	153.00	0	0.00	153.00	1	1,357	0.07%
2021/01/25	2	150.75	1	152.50	152.00	1	1,368	0.07%
2021/01/22	6	152.17	3	152.67	153.00	3	1,365	0.22%
2021/01/21	4	156.13	2	154.25	155.50	2	1,350	0.15%
2021/01/18	1	163.50	3	164.17	164.50	-2	1,318	-0.15%
2021/01/15	1	161.50	2	160.50	160.00	-1	1,303	-0.08%
2021/01/14	2	163.50	0	0.00	162.50	2	1,294	0.15%
2021/01/13	2	162.25	2	164.00	162.50	0	1,290	0.00%
2021/01/12	2	164.00	1	162.00	162.00	1	1,283	0.08%
2021/01/11	10	163.75	18	163.22	166.00	-8	1,273	-0.63%
2021/01/08	2	175.00	3	175.50	172.50	-1	1,225	-0.08%
2021/01/07	5	179.70	15	179.07	177.00	-10	1,193	-0.84%
2021/01/06	24	177.33	21	177.17	178.00	3	1,158	0.26%
2021/01/05	1	168.50	2	169.25	169.00	-1	1,075	-0.09%
2021/01/04	0	0.00	1	172.00	170.50	-1	1,083	-0.09%
2020/12/31	4.1	175.11	1	172.00	172.00	3.1	1,092	0.28%
2020/12/30	10	172.75	5	172.80	175.00	5	1,056	0.47%
2020/12/29	0	0.00	2	164.00	163.50	-2	991	-0.20%
2020/12/28	1	165.00	0	0.00	164.00	1	994	0.10%
2020/12/24	1	166.00	1	167.00	165.50	0	993	0.00%
2020/12/23	2	165.75	0	0.00	166.00	2	992	0.20%
2020/12/22	1	167.00	0	0.00	165.00	1	1,004	0.10%
2020/12/21	3	164.00	11	163.14	166.00	-8	1,007	-0.79%
2020/12/18	2	168.00	3	169.00	168.00	-1	1,025	-0.10%
2020/12/17	1.1	171.64	0	0.00	171.50	1.1	1,026	0.11%
2020/12/16	10	170.85	1	171.00	171.00	9	1,023	0.88%
2020/12/15	7	169.50	3	168.00	168.50	4	1,019	0.39%
2020/12/14	2	165.75	0	0.00	164.50	2	1,006	0.20%
2020/12/10	0	0.00	1	168.50	168.50	-1	1,043	-0.10%
2020/12/08	1	170.00	0	0.00	171.00	1	1,034	0.10%
2020/12/07	0	0.00	5	169.20	169.50	-5	1,050	-0.48%
2020/12/04	1	169.50	2	170.25	170.50	-1	1,056	-0.09%
2020/12/03	3	173.33	8	173.31	171.50	-5	1,061	-0.47%
2020/12/02	23	175.07	8	174.19	174.00	15	1,121	1.34%
2020/12/01	3	175.17	21	176.31	174.00	-18	1,123	-1.60%
2020/11/30	2	180.00	6	179.25	177.50	-4	1,119	-0.36%
2020/11/27	3	180.83	3	182.00	180.50	0	1,121	0.00%
2020/11/26	13	180.50	3	181.17	180.50	10	1,121	0.89%
2020/11/25	23	181.07	8	181.44	179.00	15	1,115	1.34%
2020/11/24	22	181.52	2	180.00	179.00	20	1,090	1.83%
2020/11/23	8	179.56	7	181.36	183.00	1	1,072	0.09%
2020/11/20	9	180.78	18	181.47	181.00	-9	1,046	-0.86%
2020/11/19	54	180.41	20	181.68	183.00	34	980	3.47%
2020/11/18	16	170.69	1	170.50	171.00	15	823	1.82%
2020/11/17	2	161.00	1	161.00	161.00	1	779	0.13%
2020/11/13	0	0.00	1	160.00	161.50	-1	833	-0.12%
2020/11/12	3	160.33	0	0.00	161.00	3	851	0.35%
2020/11/11	1	160.00	0	0.00	160.50	1	856	0.12%
2020/11/10	1	161.50	0	0.00	161.00	1	868	0.12%
2020/11/09	3	161.00	1	160.50	160.00	2	878	0.23%
2020/11/06	0.1	161.50	2	161.00	162.00	-1.9	901	-0.22%
2020/11/05	1	160.00	2	159.75	158.00	-1	926	-0.11%
2020/11/04	0	0.00	1	156.50	156.50	-1	930	-0.11%
2020/11/03	0	0.00	2	151.50	152.00	-2	934	-0.21%
2020/11/02	5	150.20	0	0.00	148.00	5	944	0.53%
2020/10/30	1	156.00	5	157.50	155.00	-4	940	-0.43%
2020/10/29	3	158.00	2	157.50	157.50	1	944	0.11%
2020/10/28	0	0.00	28	159.36	160.50	-28	960	-2.91%
2020/10/27	0	0.00	3	159.33	159.50	-3	980	-0.31%
2020/10/26	0	0.00	3	161.00	161.50	-3	997	-0.30%
2020/10/23	2	161.25	3	162.67	162.50	-1	1,006	-0.10%
2020/10/22	3	162.00	0	0.00	162.50	3	1,035	0.29%
2020/10/21	1	164.00	1	162.50	163.00	0	1,057	0.00%
2020/10/20	0	0.00	1	159.00	159.00	-1	1,089	-0.09%
2020/10/16	3	160.67	1	160.00	160.00	2	1,188	0.17%
2020/10/15	3	161.50	2	161.00	161.50	1	1,214	0.08%
2020/10/14	0	0.00	6	160.67	160.00	-6	1,227	-0.49%
2020/10/12	1	162.00	1	163.50	162.50	0	1,259	0.00%
2020/10/08	3	166.67	1	166.00	166.00	2	1,260	0.16%
2020/10/05	0	0.00	2	170.25	169.50	-2	1,328	-0.15%
2020/09/30	0	0.00	2	168.00	168.00	-2	1,373	-0.15%
2020/09/29	0	0.00	23	167.78	167.50	-23	1,445	-1.59%
2020/09/28	31	168.16	7	168.00	168.00	24	1,664	1.44%
2020/09/25	2	166.00	11	171.95	167.00	-9	1,742	-0.52%
2020/09/24	2	172.75	1	173.00	171.50	1	1,792	0.06%
2020/09/23	3	177.33	3	178.83	176.50	0	1,816	0.00%
2020/09/22	1	178.00	4	178.13	175.00	-3	1,829	-0.16%
2020/09/21	10	178.00	8	178.38	177.50	2	1,834	0.11%
2020/09/18	3	177.83	0	0.00	177.50	3	1,848	0.16%
2020/09/17	0	0.00	3	178.00	177.50	-3	1,878	-0.16%
2020/09/16	1	180.50	5	179.80	178.50	-4	1,880	-0.21%
2020/09/15	0	0.00	10	173.95	176.50	-10	1,873	-0.53%
2020/09/14	1	173.00	1	173.50	172.00	0	1,968	0.00%
2020/09/11	1	171.00	2	170.00	170.50	-1	1,981	-0.05%
2020/09/10	0	0.00	1	175.00	172.00	-1	1,995	-0.05%
2020/09/09	4	169.00	2	171.00	171.00	2	1,998	0.10%
2020/09/08	5	173.00	5	172.70	170.50	0	2,012	0.00%
2020/09/07	9	173.39	5	172.10	175.00	4	2,017	0.20%
2020/09/04	7	162.00	1	163.50	163.50	6	1,992	0.30%
2020/09/01	2	164.50	3	166.00	164.00	-1	2,087	-0.05%
2020/08/31	2	166.00	1	167.00	167.00	1	2,353	0.04%
2020/08/28	1	166.50	2.1	168.24	166.50	-1.1	2,397	-0.04%
2020/08/27	1	170.50	0	0.00	166.50	1	2,418	0.04%
2020/08/26	1	170.50	2	170.50	170.00	-1	2,441	-0.04%
2020/08/25	3	170.00	2	170.00	170.00	1	2,467	0.04%
2020/08/24	1	165.00	0	0.00	167.00	1	2,474	0.04%
2020/08/21	2	168.00	1	167.00	166.00	1	2,510	0.04%
2020/08/20	4	160.50	2	158.00	162.00	2	2,525	0.08%
2020/08/19	1	173.00	2	171.75	167.50	-1	2,541	-0.04%
2020/08/18	3	175.50	0	0.00	175.50	3	2,591	0.12%
2020/08/17	1	177.50	0	0.00	178.00	1	2,663	0.04%
2020/08/13	1	178.50	2	180.25	177.00	-1	2,785	-0.04%
2020/08/12	4	177.50	1	176.50	177.50	3	2,936	0.10%
2020/08/11	8	184.56	0	0.00	183.00	8	2,941	0.27%
2020/08/10	4	190.00	5	189.70	189.50	-1	2,957	-0.03%
2020/08/07	6	189.25	11	189.64	189.50	-5	2,983	-0.17%
2020/08/06	2	189.75	3	188.50	188.50	-1	3,021	-0.03%
2020/08/05	1	190.00	3.1	189.51	190.00	-2	3,047	-0.07%
2020/08/04	1	185.50	3	185.67	186.00	-2	3,071	-0.07%
2020/08/03	2	186.50	1	186.50	186.00	1	3,175	0.03%
2020/07/31	2	196.50	4	195.50	195.00	-2	3,242	-0.06%
2020/07/30	2	195.50	4	195.75	196.00	-2	3,406	-0.06%
2020/07/29	2	193.50	0	0.00	193.50	2	3,442	0.06%
2020/07/28	8	193.88	19	196.58	192.50	-11	3,481	-0.32%
2020/07/27	6	196.75	0	0.00	196.50	6	3,587	0.17%
2020/07/24	7	199.21	147	197.06	198.00	-140	3,851	-3.63%	大賣/鉅額交易
2020/07/23	27	202.07	20	202.50	202.00	7	4,023	0.17%
2020/07/22	21	204.14	8	203.06	201.00	13	4,052	0.32%
2020/07/21	17	199.68	8	199.88	199.00	9	4,075	0.22%
2020/07/20	5	197.40	11	197.95	199.00	-6	4,103	-0.15%
2020/07/17	8	197.00	16	198.34	196.50	-8	4,127	-0.19%
2020/07/16	6	195.83	2	196.00	196.50	4	4,166	0.10%
2020/07/15	2	196.25	2	195.00	195.00	0	4,256	0.00%
2020/07/14	3	196.00	3	196.50	195.50	0	4,325	0.00%
2020/07/13	15	197.37	8	197.19	198.50	7	4,364	0.16%
2020/07/10	33	193.70	34	192.79	192.50	-1	4,382	-0.02%
2020/07/09	23	197.85	38	198.34	196.00	-15	4,382	-0.34%
2020/07/08	13	199.69	14	200.00	200.00	-1	4,358	-0.02%
2020/07/07	75.1	208.52	109	208.76	205.00	-34	4,328	-0.78%	大賣/
2020/07/06	9	202.06	24	201.77	201.50	-15	4,197	-0.36%
2020/07/03	26	198.50	3	199.00	197.00	23	4,211	0.55%
2020/07/02	17	196.62	5	195.60	196.00	12	4,231	0.28%
2020/07/01	6	196.08	12	197.25	196.00	-6	4,278	-0.14%
2020/06/30	11	192.95	2	192.50	192.50	9	4,289	0.21%
2020/06/29	123	192.45	2	192.50	192.00	121	4,325	2.80%	大買/鉅額交易
2020/06/24	10	196.55	19	196.74	195.00	-9	4,347	-0.21%
2020/06/23	9	194.00	0	0.00	193.00	9	4,385	0.21%
2020/06/22	6	194.75	0	0.00	194.00	6	4,435	0.14%
2020/06/19	32	199.09	37	199.49	196.00	-5	4,510	-0.11%
2020/06/18	2	193.50	5	193.00	193.00	-3	4,478	-0.07%
2020/06/17	13	192.88	1	193.00	192.00	12	4,551	0.26%
2020/06/16	7	190.93	7	192.71	194.00	0	4,578	0.00%
2020/06/15	3	189.17	0	0.00	188.00	3	4,691	0.06%
2020/06/12	1	184.00	2	184.50	188.00	-1	4,730	-0.02%
2020/06/11	8	188.88	3	189.00	187.50	5	4,771	0.10%
2020/06/10	5	193.00	0	0.00	192.50	5	4,791	0.10%
2020/06/09	2	193.25	13	192.27	192.00	-11	4,806	-0.23%
2020/06/08	25	198.62	15	198.93	195.00	10	4,822	0.21%
2020/06/05	47	202.98	37.3	200.85	199.00	9.7	4,768	0.20%
2020/06/04	7	192.00	15	191.80	193.50	-8	4,510	-0.18%
2020/06/03	6	191.25	6	191.25	191.00	0	4,490	0.00%
2020/06/02	2.7	190.63	3	191.00	190.50	-0.3	4,473	-0.01%
2020/06/01	8	189.25	9	189.00	189.50	-1	4,458	-0.02%
2020/05/29	2	185.25	5	185.10	185.00	-3	4,457	-0.07%
2020/05/28	7	189.86	6	188.83	186.00	1	4,463	0.02%
2020/05/27	10.3	190.16	6	190.83	190.00	4.3	4,451	0.10%
2020/05/26	38	189.07	45	189.29	189.00	-7	4,448	-0.16%
2020/05/25	81	191.67	72	190.69	191.50	9	4,423	0.20%
2020/05/22	31	189.06	36	192.15	188.00	-5	4,368	-0.11%
2020/05/21	11	189.82	6	188.92	189.00	5	4,323	0.12%
2020/05/20	49.1	192.95	27	189.98	188.50	22.1	4,374	0.51%
2020/05/19	33.1	190.40	29.2	189.08	193.00	3.9	4,323	0.09%
2020/05/18	5	180.60	4	181.25	180.00	1	4,171	0.02%
2020/05/15	20	179.28	9	179.00	180.00	11	4,150	0.27%
2020/05/14	6	183.25	10	183.95	181.00	-4	4,118	-0.10%
2020/05/13	18	186.19	5	186.10	184.00	13	4,104	0.32%
2020/05/12	6	184.83	4	186.63	183.00	2	4,118	0.05%
2020/05/11	7.3	187.57	2	187.50	188.00	5.3	4,128	0.13%
2020/05/08	25.3	188.15	112	186.15	185.50	-86.7	4,143	-2.09%	大賣/
2020/05/07	19	194.37	48	193.70	193.50	-29	4,060	-0.71%
2020/05/06	232	194.12	269	195.48	196.50	-37	4,082	-0.91%	大買/大賣/
2020/05/05	16	187.28	10	187.25	188.50	6	3,916	0.15%
2020/05/04	9	186.00	4	186.63	186.50	5	3,893	0.13%
2020/04/30	53	191.08	39	190.87	191.50	14	3,876	0.36%
2020/04/29	78	187.83	61	189.07	190.00	17	3,783	0.45%
2020/04/28	70	174.32	36	174.64	179.50	34	3,582	0.95%
2020/04/27	108	164.50	3	164.33	163.50	105	3,408	3.08%	大買/鉅額交易
2020/04/24	24	162.27	13	164.15	164.50	11	3,356	0.33%
2020/04/23	5	164.30	15	165.03	166.00	-10	3,265	-0.31%
2020/04/22	3	161.50	1	161.50	164.00	2	3,218	0.06%
2020/04/21	10	164.80	19	165.11	161.50	-9	3,211	-0.28%
2020/04/20	4.2	162.22	7	163.21	166.00	-2.9	3,165	-0.09%
2020/04/17	4.1	166.65	8	164.44	161.00	-3.9	3,081	-0.13%
2020/04/16	5	164.80	2	164.75	165.00	3	3,021	0.10%
2020/04/15	10	170.20	9	170.11	168.50	1	2,975	0.03%
2020/04/14	3	168.00	2	167.00	167.00	1	2,944	0.03%
2020/04/13	2	166.25	3	165.00	163.50	-1	2,963	-0.03%
2020/04/10	5	164.00	30	164.92	166.50	-25	2,952	-0.85%
2020/04/09	11	168.55	61	164.82	164.50	-50	2,947	-1.70%
2020/04/08	38	164.88	4	165.88	167.00	34	2,873	1.18%
2020/04/07	25	162.50	46	163.14	164.00	-21	2,790	-0.75%
2020/04/06	13	157.27	7	155.71	160.00	6	2,725	0.22%
2020/04/01	7	143.29	3	148.00	150.00	4	2,669	0.15%
2020/03/31	23	148.33	0	0.00	148.00	23	2,639	0.87%
2020/03/30	6	143.92	21	146.05	150.50	-15	2,601	-0.58%
2020/03/27	14	151.61	3	152.50	147.50	11	2,581	0.43%
2020/03/26	13	146.31	6	147.17	150.50	7	2,547	0.27%
2020/03/25	16	149.97	9	150.67	149.50	7	2,551	0.27%
2020/03/24	27	141.02	5	142.80	142.50	22	2,627	0.84%
2020/03/23	8	131.44	5	132.00	134.00	3	2,565	0.12%
2020/03/20	2	132.50	1	130.00	133.50	1	2,510	0.04%
2020/03/19	25	128.30	5	129.50	121.50	20	2,492	0.80%
2020/03/18	14	137.25	10	132.00	129.00	4	2,401	0.17%
2020/03/17	8	140.00	2	139.00	134.00	6	2,422	0.25%
2020/03/16	3	160.33	1	149.00	148.50	2	2,390	0.08%
2020/03/13	3	163.83	7	163.00	164.50	-4	2,374	-0.17%
2020/03/12	3	181.17	4	189.50	181.00	-1	2,423	-0.04%
2020/03/11	4	204.50	5	207.00	201.00	-1	2,436	-0.04%
2020/03/10	1	204.50	0	0.00	207.50	1	2,468	0.04%
2020/03/09	5	202.60	0	0.00	202.00	5	2,472	0.20%
2020/03/06	0	0.00	1	210.50	212.50	-1	2,518	-0.04%
2020/03/05	0	0.00	2	215.50	214.50	-2	2,547	-0.08%
2020/03/04	17	205.62	0	0.00	208.50	17	2,562	0.66%
2020/03/03	4	213.38	0	0.00	213.50	4	2,573	0.16%
2020/03/02	2	207.75	8	209.19	210.50	-6	2,584	-0.23%
2020/02/27	0	0.00	3	215.50	215.00	-3	2,584	-0.12%
2020/02/25	4	228.50	6	226.92	229.00	-2	2,675	-0.07%
2020/02/24	3	230.33	0	0.00	229.50	3	2,776	0.11%
2020/02/21	3	235.83	4	234.50	237.00	-1	2,832	-0.04%
2020/02/20	5	230.90	10	231.05	229.50	-5	2,791	-0.18%
2020/02/19	1	225.00	0	0.00	223.50	1	2,809	0.04%
2020/02/17	0	0.00	1	224.50	223.00	-1	2,859	-0.03%
2020/02/14	1	228.00	0	0.00	228.00	1	2,965	0.03%
2020/02/13	0	0.00	1	229.00	228.50	-1	2,986	-0.03%
2020/02/12	0	0.00	3	223.17	223.00	-3	3,012	-0.10%
2020/02/11	5	216.20	4	217.38	220.00	1	3,088	0.03%
2020/02/10	6	209.67	2	212.00	210.00	4	3,246	0.12%
2020/02/07	9	220.17	9	214.44	211.00	0	3,270	0.00%
2020/02/06	1	208.50	11	208.41	209.00	-10	3,222	-0.31%
2020/02/05	1	206.00	0	0.00	203.00	1	3,302	0.03%
2020/02/04	2	206.75	6	204.58	207.00	-4	3,451	-0.12%
2020/02/03	4	195.38	2	196.00	197.00	2	3,645	0.05%
2020/01/31	14	199.89	1	193.00	200.00	13	3,682	0.35%
2020/01/30	1	217.00	0	0.00	211.50	1	3,665	0.03%
2020/01/17	0	0.00	2	234.00	233.50	-2	3,771	-0.05%
2020/01/16	2	232.75	2	233.75	234.50	0	3,923	0.00%
2020/01/15	0	0.00	1	232.50	231.50	-1	3,991	-0.03%
2020/01/14	11	237.95	0	0.00	237.00	11	4,055	0.27%
2020/01/10	3	231.00	1	232.50	229.00	2	4,118	0.05%
2020/01/08	1	236.00	1	233.00	233.50	0	4,195	0.00%
2020/01/07	9	239.22	8	238.75	236.50	1	4,343	0.02%
2020/01/06	1	233.50	1	233.50	233.50	0	4,316	0.00%
2020/01/03	1	241.00	0	0.00	237.00	1	4,342	0.02%
2020/01/02	1	242.00	1	241.00	241.00	0	4,412	0.00%
2019/12/26	3	237.83	0	0.00	237.50	3	4,502	0.07%
2019/12/24	1	233.50	1	233.00	235.50	0	4,608	0.00%
2019/12/23	1	235.50	1	232.50	230.50	0	4,634	0.00%
2019/12/20	0	0.00	10	242.00	236.50	-10	4,691	-0.21%
2019/12/19	16	249.03	16	250.09	245.50	0	4,644	0.00%
2019/12/18	0	0.00	15	240.00	240.50	-15	4,488	-0.33%
2019/12/17	2	241.50	1	238.50	238.50	1	4,512	0.02%
2019/12/16	0	0.00	5	236.00	236.50	-5	4,525	-0.11%
2019/12/13	2	239.50	1	237.50	236.00	1	4,526	0.02%
2019/12/12	4	244.00	2	244.75	243.00	2	4,504	0.04%
2019/12/11	0	0.00	2	238.50	240.00	-2	4,472	-0.04%
2019/12/10	2	239.50	2	241.25	239.00	0	4,477	0.00%
2019/12/09	2	239.75	7	238.64	241.00	-5	4,472	-0.11%
2019/12/06	6	238.50	0	0.00	234.00	6	4,426	0.14%
2019/12/05	2	236.50	2	234.50	232.50	0	4,433	0.00%
2019/12/04	1	230.00	2	229.75	228.50	-1	4,492	-0.02%
2019/12/03	8	226.56	2	222.25	232.00	6	4,592	0.13%
2019/12/02	7	225.07	2	224.75	225.00	5	4,607	0.11%
2019/11/29	5	231.00	9	232.78	232.00	-4	4,670	-0.09%
2019/11/28	8	239.75	2	241.75	236.00	6	4,776	0.13%
2019/11/27	3	238.33	3	237.17	238.50	0	4,789	0.00%
2019/11/25	3	234.83	3	233.50	232.00	0	4,901	0.00%
2019/11/22	24	236.04	5	235.80	231.00	19	4,939	0.38%
2019/11/21	2	227.50	2	223.00	241.00	0	4,893	0.00%
2019/11/20	3	227.00	2	227.00	221.50	1	4,826	0.02%
2019/11/19	5	231.50	6	232.00	232.50	-1	4,775	-0.02%
2019/11/18	2	236.75	0	0.00	236.00	2	4,782	0.04%
2019/11/15	3	242.00	1	243.50	242.00	2	4,769	0.04%
2019/11/14	2	248.25	2	248.75	245.00	0	4,851	0.00%
2019/11/13	10	245.75	10	246.35	247.00	0	4,851	0.00%
2019/11/12	2	241.00	1	242.00	240.00	1	4,778	0.02%
2019/11/11	5	233.20	2	233.25	240.00	3	4,828	0.06%
2019/11/08	15	243.00	7	237.57	238.00	8	4,792	0.17%
2019/11/07	15	252.03	11	245.14	242.00	4	4,731	0.08%
2019/11/05	9	268.22	6	270.50	271.00	3	4,667	0.06%
2019/11/04	8	265.38	16	265.81	265.00	-8	4,659	-0.17%
2019/11/01	15	264.03	11	267.14	263.50	4	4,595	0.09%
2019/10/31	33	282.05	8	278.19	274.50	25	4,467	0.56%
2019/10/30	7	297.14	2	296.00	296.50	5	4,273	0.12%
2019/10/29	10	310.10	0	0.00	304.00	10	4,261	0.23%
2019/10/28	1	303.00	0	0.00	312.00	1	4,227	0.02%
2019/10/25	6	309.25	4	308.88	309.00	2	4,174	0.05%
2019/10/24	3	305.50	5	310.20	314.00	-2	4,171	-0.05%
2019/10/23	5	293.00	9	295.78	299.50	-4	4,089	-0.10%
2019/10/22	1	293.00	1	292.50	290.00	0	4,089	0.00%
2019/10/21	1	291.50	1	294.50	293.50	0	4,081	0.00%
2019/10/18	1	284.00	8	289.00	289.00	-7	4,207	-0.17%
2019/10/17	9	285.00	10	286.20	289.50	-1	4,199	-0.02%
2019/10/16	0	0.00	2	282.25	279.00	-2	4,172	-0.05%
2019/10/15	7	287.64	4	286.50	285.50	3	4,213	0.07%
2019/10/09	1	280.50	2	278.75	275.50	-1	4,285	-0.02%
2019/10/08	4	279.00	7	280.93	279.00	-3	4,325	-0.07%
2019/10/07	2	269.25	1	275.50	270.00	1	4,377	0.02%
2019/10/04	1	273.50	0	0.00	273.50	1	4,449	0.02%
2019/10/03	1	266.00	3	269.83	273.50	-2	4,416	-0.05%
2019/10/02	2	269.75	0	0.00	270.00	2	4,421	0.05%
2019/10/01	1	270.00	1	265.00	272.00	0	4,478	0.00%
2019/09/27	15	273.37	4	273.38	265.00	11	4,499	0.24%
2019/09/26	0	0.00	3	285.50	282.50	-3	4,466	-0.07%
2019/09/25	5	285.00	9	283.78	286.00	-4	4,524	-0.09%
2019/09/24	1	279.00	0	0.00	280.00	1	4,631	0.02%
2019/09/23	0	0.00	20	282.00	280.00	-20	4,801	-0.42%
2019/09/20	2	282.75	0	0.00	284.50	2	4,832	0.04%
2019/09/19	2	283.00	4	280.75	283.50	-2	4,849	-0.04%
2019/09/18	2	279.25	3	279.50	277.00	-1	4,868	-0.02%
2019/09/17	1	278.50	1	275.50	278.00	0	4,900	0.00%
2019/09/16	3	278.50	0	0.00	276.00	3	4,943	0.06%
2019/09/12	2	282.75	2	282.75	285.00	0	4,967	0.00%
2019/09/11	2	279.50	4	280.38	282.00	-2	5,070	-0.04%
2019/09/10	9	274.78	5	275.30	278.00	4	5,102	0.08%
2019/09/09	2	280.00	43	278.07	279.50	-41	5,137	-0.80%
2019/09/06	5	275.90	9.1	279.94	280.00	-4.1	5,121	-0.08%
2019/09/05	27	289.20	12	291.08	285.00	15	5,105	0.29%
2019/09/04	2	285.00	6	289.75	290.00	-4	5,057	-0.08%
2019/09/03	1	283.00	0	0.00	287.00	1	5,106	0.02%
2019/09/02	2	269.00	3	271.50	281.00	-1	5,146	-0.02%
2019/08/30	2	268.75	7	261.36	266.50	-5	5,125	-0.10%
2019/08/29	1	268.00	2	268.00	265.00	-1	5,219	-0.02%
2019/08/28	2	267.25	7	268.86	269.00	-5	5,299	-0.09%
2019/08/27	21	263.67	3	265.00	262.50	18	5,312	0.34%
2019/08/26	1	251.50	30	252.37	249.50	-29	5,447	-0.53%
2019/08/23	2	258.00	0	0.00	261.00	2	5,519	0.04%
2019/08/22	0	0.00	2	258.50	258.50	-2	5,564	-0.04%
2019/08/21	12	254.75	2	255.75	256.50	10	5,700	0.18%
2019/08/20	2	255.50	1	257.00	251.00	1	5,910	0.02%
2019/08/19	21	256.36	6	254.17	254.50	15	6,017	0.25%
2019/08/16	0.1	245.50	3	246.00	245.50	-2.9	6,044	-0.05%
2019/08/15	12	240.92	10	238.55	244.50	2	6,130	0.03%
2019/08/14	14	242.50	8	243.31	240.00	6	6,231	0.10%
2019/08/13	7	236.14	1	236.50	235.00	6	6,284	0.10%
2019/08/12	2	236.00	2	236.00	235.00	0	6,411	0.00%
2019/08/08	3	228.67	2	226.00	230.00	1	6,462	0.02%
2019/08/07	15	224.00	12	222.92	220.00	3	6,611	0.05%
2019/08/06	1	209.50	2	208.00	210.50	-1	6,693	-0.01%
2019/08/05	6	219.08	0	0.00	212.00	6	6,778	0.09%
2019/07/30	0	0.00	2	223.50	217.50	-2	7,209	-0.03%
2019/07/29	2	221.00	0	0.00	222.00	2	7,254	0.03%
2019/07/26	2	219.00	2	222.50	222.00	0	7,360	0.00%
2019/07/25	3	219.33	4	217.38	218.50	-1	7,387	-0.01%
2019/07/24	15	223.30	6	223.25	223.50	9	7,469	0.12%
2019/07/23	7	222.00	14	224.43	227.00	-7	7,558	-0.09%
2019/07/22	12	221.71	11	222.50	219.50	1	7,585	0.01%
2019/07/19	1	233.00	2	235.25	235.00	-1	7,469	-0.01%
2019/07/18	1	234.00	3	235.83	234.00	-2	7,522	-0.03%
2019/07/17	3	233.33	1	235.00	234.00	2	7,585	0.03%
2019/07/16	5	239.30	1	240.00	241.50	4	7,621	0.05%
2019/07/15	2	250.50	4	248.63	247.00	-2	7,583	-0.03%
2019/07/12	1	252.00	2	249.75	249.00	-1	7,551	-0.01%
2019/07/11	3	247.00	6	245.50	250.00	-3	7,537	-0.04%
2019/07/10	5	233.50	4	233.88	235.00	1	7,471	0.01%
2019/07/09	1	240.50	1	245.50	239.00	0	7,501	0.00%
2019/07/08	5	243.70	4	242.63	243.50	1	7,579	0.01%
2019/07/05	1	246.50	0	0.00	242.00	1	7,622	0.01%
2019/07/04	1	248.50	0	0.00	250.50	1	7,672	0.01%
2019/07/03	9	250.28	8	252.88	248.00	1	7,733	0.01%
2019/07/02	4	258.25	4	251.75	248.00	0	7,831	0.00%
2019/07/01	9	250.50	8	254.63	253.00	1	7,872	0.01%
2019/06/28	10	242.30	13	242.88	242.50	-3	7,917	-0.04%
2019/06/27	1	232.00	1	234.50	232.50	0	7,886	0.00%
2019/06/26	2	229.00	2	233.00	232.50	0	7,910	0.00%
2019/06/25	7	231.71	8	230.38	229.00	-1	7,972	-0.01%
2019/06/24	1	236.00	1	238.50	238.50	0	8,121	0.00%
2019/06/21	4	238.00	2	238.50	235.50	2	8,232	0.02%
2019/06/20	2	244.00	1	243.00	241.50	1	8,222	0.01%
2019/06/19	6	246.42	5	245.50	242.50	1	8,222	0.01%
2019/06/18	1	243.50	1	245.00	243.00	0	8,163	0.00%
2019/06/17	2	236.50	4	242.63	243.00	-2	8,214	-0.02%
2019/06/14	1	238.50	0	0.00	235.50	1	8,362	0.01%
2019/06/13	3	239.83	3	239.33	240.50	0	8,470	0.00%
2019/06/12	3	242.17	2	242.00	240.00	1	8,746	0.01%
2019/06/11	4	242.63	9	244.61	244.50	-5	8,819	-0.06%
2019/06/10	4	240.38	5	239.80	242.00	-1	8,819	-0.01%
2019/06/06	10	231.60	8	231.06	235.50	2	8,777	0.02%
2019/06/05	4	233.75	2	232.50	227.00	2	8,750	0.02%
2019/06/04	2	232.00	1	230.50	232.00	1	8,718	0.01%
2019/06/03	8	228.56	6	230.17	232.00	2	8,800	0.02%
2019/05/31	6	224.08	13	221.15	226.00	-7	8,804	-0.08%
2019/05/30	20	211.45	20	215.33	213.50	0	8,684	0.00%
2019/05/29	8	211.75	11	211.23	212.50	-3	8,725	-0.03%
2019/05/28	6	212.00	3	211.17	211.00	3	8,791	0.03%
2019/05/27	11	210.55	9	209.72	207.00	2	8,780	0.02%
2019/05/24	6	229.58	5	233.80	218.00	1	8,745	0.01%
2019/05/23	2	231.25	1	233.50	235.50	1	8,836	0.01%
2019/05/22	3	238.17	7	236.14	232.00	-4	8,785	-0.05%
2019/05/21	4	231.38	3	232.33	236.00	1	8,790	0.01%
2019/05/20	8	228.31	8	221.69	234.00	0	8,744	0.00%
2019/05/17	7	231.64	7	230.64	228.00	0	8,717	0.00%
2019/05/16	1	252.00	0	0.00	244.00	1	8,747	0.01%
2019/05/15	16	251.50	11	247.27	246.50	5	8,841	0.06%
2019/05/14	7	242.29	9	242.33	252.00	-2	8,826	-0.02%
2019/05/13	4	232.00	3	233.67	239.00	1	8,783	0.01%
2019/05/10	11	233.77	7	236.79	227.50	4	8,843	0.05%
2019/05/09	6	251.17	10	245.40	240.00	-4	8,825	-0.05%
2019/05/08	1	253.50	1	254.00	259.50	0	8,744	0.00%
2019/05/07	5	260.40	5	260.10	260.00	0	8,745	0.00%
2019/05/06	3	253.33	5	253.00	254.00	-2	8,780	-0.02%
2019/05/03	10	258.60	7	259.07	261.50	3	8,796	0.03%
2019/05/02	4	254.50	3	256.33	255.00	1	8,886	0.01%
2019/04/30	10	254.00	7	249.57	259.00	3	8,967	0.03%
2019/04/29	5	253.40	6	261.17	249.50	-1	8,959	-0.01%
2019/04/26	6	280.42	7	277.36	277.00	-1	8,970	-0.01%
2019/04/25	7	273.21	5	272.90	275.00	2	9,071	0.02%
2019/04/24	18	277.39	14	277.46	275.50	4	9,157	0.04%
2019/04/23	7	277.50	5	278.40	285.00	2	9,240	0.02%
2019/04/22	2	288.00	2	287.25	288.50	0	9,279	0.00%
2019/04/19	4	292.00	7	291.93	295.00	-3	9,271	-0.03%
2019/04/18	5	286.20	6	285.50	284.00	-1	9,290	-0.01%
2019/04/17	2	285.00	6	287.92	280.00	-4	9,419	-0.04%
2019/04/16	7	280.79	2	285.00	282.00	5	9,648	0.05%
2019/04/15	4	277.63	6	279.67	273.00	-2	9,694	-0.02%
2019/04/12	10	264.85	8	263.25	265.50	2	9,791	0.02%
2019/04/11	5	257.90	5	260.60	257.00	0	9,902	0.00%
2019/04/10	8	259.50	4	261.25	257.00	4	10,040	0.04%
2019/04/09	7	269.07	4	269.13	269.00	3	10,176	0.03%
2019/04/08	6	274.17	6	274.83	273.50	0	10,374	0.00%
2019/04/03	14	266.21	9	264.50	263.50	5	10,533	0.05%
2019/04/02	7	252.86	11	258.32	267.00	-4	10,583	-0.04%
2019/04/01	8	244.00	8	246.00	247.50	0	10,473	0.00%
2019/03/29	15	238.07	13	237.15	237.00	2	10,488	0.02%
2019/03/28	5	242.30	4	240.88	238.00	1	10,791	0.01%
2019/03/27	7	242.36	9	241.67	242.00	-2	11,044	-0.02%
2019/03/26	3	236.83	8	236.25	239.00	-5	11,089	-0.05%
2019/03/25	1	222.00	1	224.50	230.00	0	11,210	0.00%
2019/03/22	2	229.75	2	228.00	228.00	0	11,171	0.00%
2019/03/21	12	226.00	10	226.80	226.00	2	11,459	0.02%
2019/03/20	10	228.35	10	228.10	230.00	0	11,664	0.00%
2019/03/19	29	226.76	25	227.86	229.00	4	11,779	0.03%
2019/03/18	16	228.09	12	229.79	230.00	4	11,796	0.03%
2019/03/15	4	225.38	6	227.67	223.00	-2	12,036	-0.02%
2019/03/14	0	0.00	1	224.00	217.00	-1	11,887	-0.01%
2019/03/13	2	220.50	4	217.38	215.00	-2	11,950	-0.02%
2019/03/12	1	220.00	0	0.00	212.50	1	11,977	0.01%
2019/03/11	2	215.25	1	216.50	217.00	1	12,032	0.01%
2019/03/08	3	213.33	4	214.75	217.00	-1	12,102	-0.01%
2019/03/07	8	215.25	15	214.63	212.00	-7	12,116	-0.06%
2019/03/06	10	221.75	5	217.90	220.50	5	12,089	0.04%
2019/03/05	3	214.50	2	213.50	213.00	1	12,016	0.01%
2019/03/04	7	221.71	11	222.23	220.00	-4	12,086	-0.03%
2019/02/27	7	215.07	7	214.64	213.00	0	11,987	0.00%
2019/02/26	8	214.31	7	213.79	211.00	1	11,909	0.01%
2019/02/25	9	222.44	7	219.29	220.00	2	11,861	0.02%
2019/02/22	4	207.50	22	208.25	220.50	-18	11,823	-0.15%
2019/02/21	11	200.95	12	202.04	200.50	-1	11,629	-0.01%
2019/02/20	8	200.31	9	202.39	197.50	-1	11,651	-0.01%
2019/02/19	12	197.17	8	198.63	198.00	4	11,614	0.03%
2019/02/18	13	200.46	16	201.47	202.00	-3	11,589	-0.03%
2019/02/15	15	201.30	10	198.45	198.00	5	11,485	0.04%
2019/02/14	27	213.04	8	212.88	207.50	19	11,294	0.17%
2019/02/13	4	225.63	11	228.23	220.50	-7	11,111	-0.06%
2019/02/12	6	218.50	10	221.35	223.50	-4	10,921	-0.04%
2019/02/11	10	218.25	2	212.50	220.00	8	10,777	0.07%
2019/01/30	3	194.33	7	196.57	200.00	-4	10,609	-0.04%
2019/01/29	1	185.50	2	187.75	189.50	-1	10,427	-0.01%
2019/01/28	2	186.50	4	189.38	183.50	-2	10,354	-0.02%
2019/01/25	4	186.38	4	187.25	187.00	0	10,319	0.00%
2019/01/24	2	179.00	1	183.00	183.00	1	10,208	0.01%
2019/01/23	3	178.67	16	179.81	182.00	-13	10,139	-0.13%
2019/01/22	8	178.88	3	179.00	177.00	5	9,931	0.05%
2019/01/21	2	182.00	3	184.33	186.50	-1	9,776	-0.01%
2019/01/18	7	184.93	1	184.00	182.50	6	9,662	0.06%
2019/01/17	11	191.77	12	191.58	191.00	-1	9,516	-0.01%
2019/01/16	2	188.75	10	188.20	188.00	-8	9,336	-0.09%
2019/01/15	12	181.96	7	181.00	188.00	5	9,210	0.05%
2019/01/14	5	180.20	2	185.00	178.00	3	9,043	0.03%
2019/01/11	4	191.75	3	193.50	190.00	1	8,916	0.01%
2019/01/10	3	192.83	5	192.90	192.50	-2	8,818	-0.02%
2019/01/09	6	193.50	3	192.33	193.00	3	8,722	0.03%
2019/01/08	7	189.64	15	190.63	192.00	-8	8,552	-0.09%
2019/01/07	6	178.58	3	178.67	180.00	3	8,280	0.04%
2019/01/04	8	176.81	7	175.21	172.00	1	8,204	0.01%
2019/01/03	2	185.25	3	185.83	184.50	-1	7,999	-0.01%
2019/01/02	7	191.50	4	191.63	186.00	3	7,802	0.04%
2018/12/28	6	201.25	8	201.38	201.00	-2	7,601	-0.03%
2018/12/27	7	212.29	7	208.86	201.50	0	7,382	0.00%
2018/12/26	6	195.67	4	195.88	214.00	2	7,077	0.03%
2018/12/25	10	208.25	3	204.83	199.00	7	6,768	0.10%
2018/12/24	3	219.67	2	220.25	221.00	1	6,583	0.02%
2018/12/22	8	217.50	11	221.14	221.00	-3	6,461	-0.05%
2018/12/21	12	225.46	22	214.93	216.00	-10	6,299	-0.16%
2018/12/20	18	217.64	9	216.17	218.00	9	5,940	0.15%
2018/12/19	2	201.00	10	199.95	204.50	-8	5,594	-0.14%
2018/12/18	14	190.18	9	188.83	186.00	5	5,376	0.09%
2018/12/14	9	216.72	16	215.06	228.00	-7	5,292	-0.13%
2018/12/13	4	199.38	12	205.67	211.50	-8	4,955	-0.16%
2018/12/12	9	185.50	7	189.14	192.50	2	4,703	0.04%
2018/12/11	2	180.25	2	181.50	184.00	0	4,496	0.00%
2018/12/10	11	177.86	20	175.60	179.00	-9	4,288	-0.21%
2018/12/07	3	178.33	4	177.50	181.00	-1	3,934	-0.03%
2018/12/06	0	0.00	27	163.06	166.00	-27	3,800	-0.71%
2018/12/05	9	179.44	3	180.17	168.00	6	3,707	0.16%
2018/12/04	7	183.57	8	184.44	186.50	-1	3,619	-0.03%
2018/12/03	10	171.00	4	173.25	176.50	6	3,522	0.17%
2018/11/29	8	169.00	25	164.06	169.00	-17	3,367	-0.50%
2018/11/28	5	156.20	6	157.33	154.00	-1	3,218	-0.03%
2018/11/27	2	156.75	0	0.00	156.00	2	3,175	0.06%
2018/11/26	1	147.00	0	0.00	147.00	1	3,022	0.03%
2018/11/23	5	142.90	2	142.50	142.00	3	2,985	0.10%
2018/11/22	0	0.00	1	146.50	149.00	-1	2,925	-0.03%
2018/11/21	5	141.30	12	141.67	145.50	-7	2,828	-0.25%
2018/11/20	15	129.33	17	131.47	132.50	-2	2,708	-0.07%
2018/11/19	19	129.66	23	131.48	133.00	-4	2,689	-0.15%
2018/11/16	0	0.00	23	125.02	125.50	-23	2,604	-0.88%
2018/11/15	1	117.00	0	0.00	117.50	1	2,548	0.04%
2018/11/14	0	0.00	2	112.75	111.50	-2	2,544	-0.08%
2018/11/13	0	0.00	11	109.68	110.50	-11	2,568	-0.43%
2018/11/12	0	0.00	3	111.00	111.50	-3	2,636	-0.11%
2018/11/09	1	107.50	0	0.00	107.50	1	2,690	0.04%
2018/11/06	1	106.00	0	0.00	103.00	1	2,757	0.04%
2018/11/05	1	108.50	0.2	108.50	108.50	0.9	2,804	0.03%
2018/11/02	1	104.50	6.2	106.27	106.00	-5.2	2,823	-0.18%
2018/11/01	1	102.00	6	100.58	102.50	-5	2,891	-0.17%
2018/10/31	10	98.00	0	0.00	97.20	10	2,880	0.35%
2018/10/29	50	92.66	40	92.40	94.50	10	2,884	0.35%
2018/10/26	0	0.00	2	92.90	92.00	-2	2,890	-0.07%
2018/10/25	2	93.25	1	95.40	90.80	1	2,885	0.03%
2018/10/24	3	98.43	2	98.95	99.20	1	2,858	0.03%
2018/10/19	2	98.00	2	100.60	101.50	0	2,837	0.00%
2018/10/18	1	101.50	0	0.00	99.70	1	2,821	0.04%
2018/10/17	10	104.00	0	0.00	100.50	10	2,831	0.35%
2018/10/16	0	0.00	1	104.00	101.00	-1	2,816	-0.04%
2018/10/15	0	0.00	8	95.40	94.90	-8	2,789	-0.29%
2018/10/12	1	91.50	4	92.10	96.20	-3	2,795	-0.11%
2018/10/11	6	89.48	2	90.80	88.30	4	2,773	0.14%
2018/10/09	7.1	101.48	5	99.30	98.10	2.1	2,796	0.07%
2018/10/08	2	100.50	0	0.00	101.50	2	2,790	0.07%
2018/10/05	0	0.00	2	105.00	100.00	-2	2,801	-0.07%
2018/10/04	1	109.50	10	109.50	108.50	-9	2,785	-0.32%
2018/10/03	2	109.00	0	0.00	108.50	2	2,781	0.07%
2018/10/01	1	113.50	1	114.00	114.00	0	2,790	0.00%
2018/09/28	1	113.00	1	111.50	110.50	0	2,798	0.00%
2018/09/27	0	0.00	2	113.50	110.50	-2	2,803	-0.07%
2018/09/26	1	112.00	4	112.00	113.50	-3	2,818	-0.11%
2018/09/21	6	104.67	4	105.38	110.00	2	2,765	0.07%
2018/09/20	29	109.79	1	112.50	105.00	28	2,666	1.05%
2018/09/19	1	118.50	0	0.00	116.50	1	2,554	0.04%
2018/09/18	1	115.50	2	117.50	117.00	-1	2,543	-0.04%
2018/09/14	1	115.00	0	0.00	118.00	1	2,519	0.04%
2018/09/12	1.1	115.00	0	0.00	114.00	1.1	2,459	0.04%
2018/09/11	10.1	122.00	2	122.50	122.50	8.1	2,399	0.34%
2018/09/10	1.1	135.98	10	136.00	135.50	-9	2,303	-0.39%
2018/09/07	0	0.00	4	147.38	150.50	-4	2,247	-0.18%
2018/09/06	2	158.00	28	158.05	157.50	-26	2,210	-1.18%
2018/09/05	0	0.00	1	155.50	156.50	-1	2,185	-0.05%
2018/09/03	0	0.00	1	150.50	150.50	-1	2,137	-0.05%
2018/08/31	1.1	157.52	0	0.00	158.00	1.1	2,124	0.05%
2018/08/30	0	0.00	2	155.00	154.50	-2	2,178	-0.09%
2018/08/29	4	158.13	2	159.00	155.50	2	2,177	0.09%
2018/08/24	0.1	159.50	3	159.00	159.50	-3	2,161	-0.14%
2018/08/22	2	158.25	2	161.00	158.00	0	2,243	0.00%
2018/08/21	1	160.00	6	158.92	158.50	-5	2,249	-0.22%
2018/08/20	3	153.67	2	152.00	153.50	1	2,281	0.04%
2018/08/17	4	157.88	48	159.29	153.50	-44	2,389	-1.84%
2018/08/16	10	148.25	36	153.75	156.00	-26	2,315	-1.12%
2018/08/15	26	147.42	29	148.45	149.00	-3	2,252	-0.13%
2018/08/14	20	145.00	40	147.63	150.50	-20	2,257	-0.89%
2018/08/13	52	149.42	31	144.23	144.00	21	2,230	0.94%
2018/08/10	19	154.13	7	155.43	152.00	12	2,188	0.55%
2018/08/09	6	148.17	4	150.38	152.50	2	2,164	0.09%
2018/08/08	13	150.65	25	149.84	149.50	-12	2,113	-0.57%
2018/08/07	0	0.00	1	139.50	140.00	-1	2,020	-0.05%
2018/08/03	0	0.00	2	137.50	137.50	-2	2,014	-0.10%
2018/07/30	3	136.00	0	0.00	133.50	3	2,016	0.15%
2018/07/27	0	0.00	3	135.33	135.00	-3	2,044	-0.15%
2018/07/25	5	133.30	0	0.00	132.00	5	2,150	0.23%
2018/07/23	1	129.50	0	0.00	131.00	1	2,163	0.05%
2018/07/20	1	129.50	0	0.00	130.00	1	2,178	0.05%
2018/07/17	3	133.67	2	132.00	131.50	1	2,217	0.05%
2018/07/16	2	137.50	0	0.00	137.50	2	2,225	0.09%
2018/07/13	7	141.00	10	140.00	141.00	-3	2,235	-0.13%
2018/07/09	21	131.14	0	0.00	128.00	21	2,373	0.88%
2018/07/06	6	128.17	0	0.00	131.00	6	2,391	0.25%
2018/07/05	5	129.50	0	0.00	130.00	5	2,493	0.20%
2018/07/04	19	132.26	0	0.00	130.00	19	2,546	0.75%
2018/07/03	0	0.00	1	140.00	134.50	-1	2,558	-0.04%
2018/06/27	3	140.50	0	0.00	142.50	3	2,624	0.11%
2018/06/25	4	141.25	1	142.00	138.00	3	2,611	0.11%
2018/06/15	3	152.50	12	153.17	153.00	-9	2,573	-0.35%
2018/06/13	8	163.63	1	162.00	161.00	7	2,567	0.27%
2018/06/12	13	166.69	0	0.00	166.00	13	2,564	0.51%
2018/06/11	4	165.00	39	165.42	165.00	-35	2,553	-1.37%
2018/06/08	1	164.00	0	0.00	163.50	1	2,548	0.04%
2018/06/07	56	167.62	36	168.57	165.50	20	2,558	0.78%
2018/06/06	0	0.00	16	163.47	162.50	-16	2,524	-0.63%
2018/06/05	2	160.75	0	0.00	159.50	2	2,564	0.08%
2018/06/04	27	162.87	36	164.53	162.00	-9	2,568	-0.35%
2018/06/01	18	158.36	20	158.00	158.00	-2	2,574	-0.08%
2018/05/31	10	162.45	18	164.50	159.50	-8	2,599	-0.31%
2018/05/30	43	156.38	11	159.95	159.50	32	2,540	1.26%
2018/05/29	2	155.50	20	154.18	153.50	-18	2,486	-0.72%
2018/05/28	22	159.64	11	161.77	159.50	11	2,463	0.45%
2018/05/25	9	148.89	7	153.07	156.50	2	2,379	0.08%
2018/05/23	2	139.75	0	0.00	138.50	2	2,264	0.09%
2018/05/22	5	143.50	8	144.81	143.50	-3	2,303	-0.13%
2018/05/21	6	142.33	0	0.00	142.00	6	2,310	0.26%
2018/05/18	0	0.00	1	145.00	140.50	-1	2,339	-0.04%
2018/05/17	0	0.00	1	144.50	143.00	-1	2,403	-0.04%
2018/05/15	3	141.00	0	0.00	138.50	3	2,678	0.11%
2018/05/10	0	0.00	11	137.55	138.00	-11	2,747	-0.40%
2018/05/09	5	136.00	0	0.00	133.00	5	2,721	0.18%
2018/05/07	0	0.00	2	136.00	134.00	-2	2,731	-0.07%
2018/05/04	3	131.17	0	0.00	135.00	3	2,724	0.11%
2018/05/03	42	137.83	30	137.33	130.50	12	2,693	0.45%
2018/05/02	13	144.88	17	146.47	145.00	-4	2,656	-0.15%
2018/04/30	5	141.50	3	142.00	143.00	2	2,638	0.08%
2018/04/27	33	138.67	25	139.98	140.50	8	2,627	0.30%
2018/04/26	27	141.17	21	137.00	136.00	6	2,623	0.23%
2018/04/25	16	134.50	17	139.00	141.00	-1	2,599	-0.04%
2018/04/24	14	137.14	12	134.25	134.00	2	2,587	0.08%
2018/04/23	18	142.56	4	144.00	138.50	14	2,606	0.54%
2018/04/20	8	140.00	5	140.60	145.00	3	2,562	0.12%
2018/04/19	1	136.50	5	138.00	136.50	-4	2,509	-0.16%
2018/04/18	10	139.50	11	139.64	140.50	-1	2,509	-0.04%
2018/04/17	1	128.50	1	136.00	135.00	0	2,454	0.00%
2018/04/16	3	130.67	0	0.00	130.00	3	2,409	0.12%
2018/04/13	1	135.00	1	136.00	136.00	0	2,389	0.00%
2018/04/11	3	133.67	0	0.00	134.00	3	2,462	0.12%
2018/04/10	2	149.25	21	153.45	143.50	-19	2,357	-0.81%
2018/04/09	9	158.33	4	159.50	157.50	5	2,319	0.22%
2018/04/03	9	155.33	14	152.00	154.00	-5	2,298	-0.22%
2018/03/28	4	147.25	0	0.00	145.50	4	2,310	0.17%
2018/03/27	0	0.00	2	153.50	151.00	-2	2,327	-0.09%
2018/03/26	10	150.50	0	0.00	150.50	10	2,332	0.43%
2018/03/23	9	143.78	5	142.90	145.00	4	2,371	0.17%
2018/03/22	0	0.00	1	153.00	149.00	-1	2,366	-0.04%
2018/03/19	1	152.50	11	146.95	153.50	-10	2,470	-0.40%
2018/03/16	1	151.00	0	0.00	151.00	1	2,505	0.04%
2018/03/15	1	156.00	0	0.00	156.50	1	2,563	0.04%
2018/03/14	10	154.00	1	155.00	154.00	9	2,626	0.34%
2018/03/13	0	0.00	15	154.20	156.00	-15	2,720	-0.55%
2018/03/12	1	150.00	0	0.00	150.00	1	2,817	0.04%
2018/03/09	14	145.00	31	145.94	145.00	-17	2,830	-0.60%
2018/03/07	7	159.21	1	152.50	151.50	6	2,915	0.21%
2018/03/06	1	163.50	0	0.00	162.50	1	2,908	0.03%
2018/03/05	0	0.00	1	170.00	168.00	-1	2,937	-0.03%
2018/03/02	0	0.00	1	166.00	166.00	-1	2,950	-0.03%
2018/03/01	3	161.00	0	0.00	165.50	3	3,029	0.10%
2018/02/27	1	168.50	2	167.00	163.00	-1	3,097	-0.03%
2018/02/26	5	163.50	0	0.00	165.00	5	3,127	0.16%
2018/02/23	6	165.08	11	162.91	161.00	-5	3,161	-0.16%
2018/02/22	4	163.00	3	161.50	162.00	1	3,147	0.03%
2018/02/21	4	166.88	1	170.00	169.50	3	3,104	0.10%
2018/02/12	9	161.06	3	161.33	161.00	6	3,074	0.20%
2018/02/09	8	157.88	1	161.00	157.50	7	3,067	0.23%
2018/02/08	7	173.93	7	172.21	165.50	0	3,057	0.00%
2018/02/07	16	191.22	2	210.00	182.50	14	2,890	0.48%
2018/02/06	6	202.25	0	0.00	198.00	6	2,812	0.21%
2018/01/31	2	219.00	0	0.00	221.00	2	2,901	0.07%
2018/01/30	6	219.58	0	0.00	218.50	6	2,914	0.21%
2018/01/29	1	230.00	2	227.00	226.00	-1	2,920	-0.03%
2018/01/26	4	225.88	0	0.00	227.00	4	2,939	0.14%
2018/01/25	24	234.50	10	235.70	224.00	14	2,937	0.48%
2018/01/24	2	231.00	5	231.40	230.50	-3	2,902	-0.10%
2018/01/22	1	228.50	3	228.50	230.00	-2	2,954	-0.07%
2018/01/18	5	228.00	8	228.75	226.50	-3	2,970	-0.10%
2018/01/17	18	233.69	11	238.05	231.50	7	2,955	0.24%
2018/01/16	1	226.00	6	228.92	229.50	-5	2,915	-0.17%
2018/01/15	7	225.00	11	226.50	225.50	-4	2,920	-0.14%
2018/01/12	1	225.50	10	226.35	223.00	-9	2,961	-0.30%
2018/01/10	16	222.31	1	221.50	221.50	15	2,956	0.51%
2018/01/08	18	230.81	0	0.00	220.50	18	2,921	0.62%
2018/01/05	11	244.68	17	244.32	244.50	-6	2,843	-0.21%
2018/01/03	5	237.00	7	235.43	238.00	-2	2,879	-0.07%
2018/01/02	0	0.00	5	229.50	232.00	-5	2,861	-0.17%