神盾 (6462)-元大-內湖券商分點個股進出

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－元大-內湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-內湖券商分點個股進出
元大-內湖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	9	228.11	8	228.19	227.50	1	7,643	0.01%
2024/05/13	3	217.83	4.1	215.62	219.50	-1.1	7,656	-0.01%
2024/05/10	3	217.00	5	221.30	216.50	-2	7,695	-0.03%
2024/05/09	3.2	235.00	0	0.00	231.50	3.2	7,718	0.04%
2024/05/08	0.1	241.50	1	242.50	243.00	-0.9	8,326	-0.01%
2024/05/07	6.2	237.26	6	235.92	238.00	0.2	8,815	0.00%
2024/05/06	3	233.17	3	233.17	232.00	0	9,239	0.00%
2024/05/03	5	239.90	2	240.50	238.50	3	9,629	0.03%
2024/05/02	2.1	240.48	4	244.38	245.00	-1.9	9,862	-0.02%
2024/04/30	1.4	243.25	9	244.28	247.00	-7.6	10,189	-0.07%
2024/04/29	4.3	249.49	6	250.66	247.50	-1.7	10,456	-0.02%
2024/04/26	7	251.29	10	256.85	249.50	-3	10,637	-0.03%
2024/04/25	15	258.20	8	251.13	248.00	7	10,846	0.06%
2024/04/24	1	252.00	17	256.70	259.50	-16	11,137	-0.14%
2024/04/23	3	242.33	2	237.00	236.00	1	11,543	0.01%
2024/04/22	9	256.26	2	240.25	237.00	7	11,553	0.06%
2024/04/19	6.1	252.72	3.1	257.18	257.00	3	11,886	0.03%
2024/04/18	16.1	265.29	8	268.84	261.00	8.1	12,046	0.07%
2024/04/17	3.2	266.02	5.1	265.78	268.50	-1.9	12,363	-0.02%
2024/04/16	10	256.45	13	253.89	253.00	-3	12,310	-0.02%
2024/04/15	19.1	243.80	7	244.71	243.00	12.1	12,558	0.10%
2024/04/12	13	254.54	7	252.79	252.00	6	12,774	0.05%
2024/04/11	40.9	264.20	5	260.40	255.00	35.9	12,823	0.28%
2024/04/10	8	272.25	6	274.33	270.50	2	12,714	0.02%
2024/04/09	4.5	281.91	19	279.13	278.00	-14.5	12,673	-0.11%
2024/04/08	6.4	290.18	6	291.00	289.00	0.4	12,609	0.00%
2024/04/03	14.1	302.68	23.3	301.52	293.50	-9.1	12,575	-0.07%
2024/04/02	24	288.29	23.8	291.99	295.50	0.2	12,505	0.00%
2024/04/01	14.2	283.17	13	281.94	282.00	1.2	12,350	0.01%
2024/03/29	10	268.00	26	269.62	272.50	-16	12,138	-0.13%
2024/03/28	11	254.95	5	253.00	255.00	6	11,912	0.05%
2024/03/27	13.1	250.15	14	248.96	250.00	-0.9	11,825	-0.01%
2024/03/26	10	257.24	17	253.47	253.50	-7	11,809	-0.06%
2024/03/25	1	260.49	2.1	261.05	262.00	-1.1	11,773	-0.01%
2024/03/22	10	249.35	6	251.58	254.00	4	11,712	0.03%
2024/03/21	3	264.33	2	258.75	258.50	1	11,706	0.01%
2024/03/20	18.1	263.08	20	261.58	260.00	-1.9	11,673	-0.02%
2024/03/19	7.2	254.85	12	251.75	252.00	-4.8	11,532	-0.04%
2024/03/18	5	246.30	7	239.18	252.00	-2	11,418	-0.02%
2024/03/15	2	229.44	13	226.58	229.50	-11	11,500	-0.10%
2024/03/14	8	234.87	10.1	234.28	235.50	-2.1	11,543	-0.02%
2024/03/13	3.2	239.77	13	236.19	231.00	-9.8	11,489	-0.09%
2024/03/12	12	253.67	10	254.75	256.50	2	11,412	0.02%
2024/03/11	9.2	255.44	3	253.67	249.50	6.2	11,342	0.05%
2024/03/08	4	266.12	4	268.88	269.50	0	11,229	0.00%
2024/03/07	8.3	284.78	10.2	283.19	265.50	-1.9	11,067	-0.02%
2024/03/06	7.1	300.41	5	305.70	293.50	2.1	10,839	0.02%
2024/03/05	3.1	301.79	6.7	301.94	300.00	-3.6	10,782	-0.03%
2024/03/04	5.4	314.58	1	309.50	317.50	4.4	10,683	0.04%
2024/03/01	0	330.50	2.1	341.28	334.00	-2	10,644	-0.02%
2024/02/29	1	336.98	3	326.71	336.00	-2	10,582	-0.02%
2024/02/27	1.1	307.82	2	314.92	315.50	-1	10,413	-0.01%
2024/02/26	0	295.00	8	308.18	316.00	-8	10,355	-0.08%
2024/02/23	0	283.00	1	287.50	287.50	-1	10,291	-0.01%
2024/02/22	0	279.25	0	283.83	283.50	0	10,279	0.00%
2024/02/21	0	273.00	0	280.00	277.00	0	10,244	0.00%
2024/02/20	0	276.91	0.1	278.23	285.00	-0.1	10,195	0.00%
2024/02/19	2.1	290.99	0	294.00	288.00	2	10,110	0.02%
2024/02/16	14	294.21	6	297.41	304.00	8	10,049	0.08%
2024/02/15	0	0.00	13.1	264.41	276.50	-13.1	9,974	-0.13%
2024/02/05	4.1	253.03	1.5	254.16	251.50	2.6	9,887	0.03%
2024/02/02	1	275.02	1.6	275.75	279.00	-0.6	9,790	-0.01%
2024/02/01	6.4	270.74	7.3	269.91	269.50	-0.9	9,716	-0.01%
2024/01/31	27.5	263.15	31	262.19	272.00	-3.5	9,611	-0.04%
2024/01/30	42.5	237.88	26.4	239.33	248.00	16.1	8,973	0.18%
2024/01/29	24.6	218.00	22	217.76	226.00	2.6	8,459	0.03%
2024/01/26	18	201.56	23.2	203.75	205.50	-5.2	8,007	-0.06%
2024/01/25	2	194.50	4.5	192.17	194.00	-2.5	7,572	-0.03%
2024/01/24	13.6	188.84	15.1	189.95	192.00	-1.5	7,299	-0.02%
2024/01/23	11.2	183.69	13	182.65	183.00	-1.8	6,975	-0.03%
2024/01/22	9	171.94	6	173.67	175.00	3	6,691	0.04%
2024/01/19	29	173.31	28	173.89	174.00	1	6,479	0.02%
2024/01/18	23	178.43	24.2	179.10	179.50	-1.2	6,208	-0.02%
2024/01/17	17.8	173.11	18	174.64	176.00	-0.2	5,804	0.00%
2024/01/16	1	162.50	2.2	162.50	162.50	-1.2	5,332	-0.02%
2024/01/12	22.2	153.59	22	152.98	148.00	0.2	5,285	0.00%
2024/01/11	7	146.50	9	146.89	148.00	-2	4,877	-0.04%
2024/01/10	25	143.18	21	144.69	147.50	4	4,590	0.09%
2024/01/09	6	138.16	7.1	136.16	135.00	-1.1	4,085	-0.03%
2024/01/08	16.1	141.60	15	140.70	140.50	1.1	3,916	0.03%
2024/01/05	4	132.00	5	139.11	142.00	-1	3,495	-0.03%
2024/01/04	2	127.00	21	127.17	129.50	-19	3,217	-0.59%
2024/01/03	1	120.00	2	121.25	121.50	-1	3,095	-0.03%
2024/01/02	1	121.50	2	122.25	123.00	-1	3,069	-0.03%
2023/12/29	0	0.00	0.5	118.50	119.50	-0.5	3,037	-0.02%
2023/12/28	11	122.14	6	122.83	122.00	5	2,986	0.17%
2023/12/27	11	132.09	7	131.14	128.50	4	2,876	0.14%
2023/12/26	4	130.13	20	127.00	127.50	-16	2,657	-0.60%
2023/12/25	0	129.50	30	126.50	125.00	-30	2,529	-1.19%
2023/12/22	5	129.40	10	128.55	129.00	-5	2,485	-0.20%
2023/12/21	2.5	122.40	3	122.50	121.50	-0.5	2,369	-0.02%
2023/12/20	7	123.14	4	124.13	122.50	3	2,329	0.13%
2023/12/19	2	119.50	0	0.00	121.50	2	2,276	0.09%
2023/12/18	2	125.50	22	125.93	126.00	-20	2,191	-0.91%
2023/12/15	3	129.50	56	127.07	124.50	-53	2,131	-2.49%
2023/12/14	0.1	127.00	0	0.00	128.50	0.1	2,025	0.00%
2023/12/13	43	131.15	1	134.50	130.00	42	1,942	2.16%
2023/12/12	122	131.36	51	132.98	135.50	71	1,844	3.85%	大買/
2023/12/11	14	126.61	7	125.71	130.50	7	1,665	0.42%
2023/12/08	4	118.50	3	124.50	124.50	1	1,450	0.07%
2023/12/07	13	114.96	5	114.10	113.50	8	1,292	0.62%
2023/12/06	0	0.00	3	112.17	116.00	-3	1,123	-0.27%
2023/12/05	2	106.00	9	107.44	105.50	-7	1,052	-0.67%
2023/12/04	1	111.00	8	110.13	109.00	-7	1,014	-0.69%
2023/12/01	10	111.65	3	109.83	109.00	7	977	0.72%
2023/11/30	3	109.00	0	0.00	109.00	3	929	0.32%
2023/11/29	9	111.78	2	111.00	112.00	7	891	0.79%
2023/11/28	14	106.39	8	107.69	108.00	6	759	0.79%
2023/11/27	2	103.00	1	103.50	101.50	1	624	0.16%
2023/11/24	2	102.50	10	100.05	101.50	-8	520	-1.54%
2023/11/22	1	89.90	0	0.00	92.60	1	347	0.29%
2023/11/21	0	0.00	10	91.30	89.50	-10	330	-3.03%
2023/11/20	1	92.80	2	91.70	90.60	-1	323	-0.31%
2023/11/17	2	88.35	1	87.00	90.60	1	294	0.34%
2023/11/13	0	0.00	2	83.60	82.40	-2	271	-0.74%
2023/11/10	0	0.00	1	84.60	83.80	-1	272	-0.37%
2023/11/07	0	0.00	10	86.58	86.40	-10	290	-3.45%
2023/11/06	2	87.30	1	86.80	86.50	1	307	0.32%
2023/11/02	1	87.40	1	87.00	86.10	0	299	0.00%
2023/11/01	1	86.50	1	85.70	86.00	0	297	0.00%
2023/10/31	1	87.40	3.1	86.50	86.30	-2.1	301	-0.70%
2023/10/30	4.1	90.11	0	90.10	89.10	4.1	307	1.33%
2023/10/27	2	86.95	2	86.74	86.40	0	276	-0.01%
2023/10/26	1	86.10	2	85.85	83.30	-1	261	-0.38%
2023/10/23	0	0.00	3	84.90	83.20	-3	261	-1.15%
2023/10/05	5.1	81.91	0	0.00	82.00	5.1	411	1.23%
2023/10/04	0	0.00	1	80.00	80.50	-1	427	-0.23%
2023/09/18	0	0.00	2	87.80	86.80	-2	596	-0.34%
2023/09/15	0	0.00	1	87.50	87.00	-1	636	-0.16%
2023/09/14	0	0.00	0.3	86.13	87.30	-0.3	699	-0.05%
2023/09/11	0	0.00	0	86.00	84.20	0	759	0.00%
2023/09/08	0	85.30	0	0.00	85.20	0	768	0.00%
2023/09/07	0	0.00	1	84.20	83.90	-1	769	-0.13%
2023/09/06	1	85.40	1	85.20	85.50	0	773	0.00%
2023/09/04	2	85.20	0	0.00	85.00	2	802	0.25%
2023/08/30	2	82.40	0	82.50	81.00	2	802	0.25%
2023/08/28	0	0.00	0.1	79.79	78.70	-0.1	799	-0.02%
2023/08/07	0	0.00	2	101.50	103.00	-2	738	-0.27%
2023/08/04	2	98.10	0	0.00	99.90	2	733	0.27%
2023/07/28	1	103.00	0	0.00	103.00	1	703	0.14%
2023/07/27	0.5	105.50	0	0.00	102.00	0.5	699	0.06%
2023/07/20	2	102.50	0	0.00	101.00	2	676	0.30%
2023/07/18	0	0.00	1	116.00	109.00	-1	643	-0.16%
2023/07/17	1	117.00	9.6	112.20	117.00	-8.6	619	-1.38%
2023/07/13	1.6	110.05	10	111.50	108.00	-8.4	569	-1.48%
2023/07/07	0	0.00	6	113.33	112.00	-6	531	-1.13%
2023/07/03	0	0.00	1	106.00	108.00	-1	468	-0.21%
2023/06/27	0	0.00	2	102.75	101.50	-2	446	-0.45%
2023/06/26	1	107.00	2	106.00	103.50	-1	438	-0.23%
2023/06/21	0	0.00	6	107.08	106.00	-6	433	-1.38%
2023/06/20	3	99.17	3	100.03	108.50	0	403	0.00%
2023/06/19	6	99.85	17	100.09	100.50	-11	366	-3.00%
2023/06/16	1	91.90	2	90.55	91.60	-1	370	-0.27%
2023/06/15	1	91.90	0	0.00	91.10	1	384	0.26%
2023/06/14	1	91.80	1	91.00	90.20	0	375	0.00%
2023/06/08	1	90.20	1	87.50	90.20	0	357	0.00%
2023/06/06	1	85.70	0	0.00	85.30	1	341	0.29%
2023/06/02	1	84.80	0	0.00	84.30	1	350	0.29%
2023/06/01	0	0.00	5	85.70	85.50	-5	351	-1.42%
2023/05/26	0	0.00	0	84.20	84.50	0	366	0.00%
2023/05/15	0	0.00	2	82.50	84.40	-2	410	-0.49%
2023/04/19	1	85.10	0	0.00	85.00	1	451	0.22%
2023/04/14	1	87.90	0	0.00	87.50	1	445	0.22%
2023/04/12	0	89.40	0	0.00	90.60	0	437	0.00%
2023/04/11	5	88.10	0	0.00	87.70	5	430	1.16%
2023/04/07	1	88.20	2	87.55	86.80	-1	423	-0.24%
2023/03/30	0	0.00	1	88.60	89.50	-1	403	-0.25%
2023/03/29	0	0.00	3	85.43	85.00	-3	386	-0.78%
2023/03/23	1	93.70	0	0.00	92.80	1	359	0.28%
2023/03/22	1	95.30	2	94.00	93.00	-1	352	-0.28%
2023/03/21	1	91.01	4	92.40	90.70	-3	324	-0.92%
2023/03/20	2	84.95	1	88.40	88.40	1	276	0.36%
2023/03/14	0	0.00	1	79.60	79.50	-1	253	-0.40%
2023/03/13	2	80.10	1	80.00	80.20	1	252	0.40%
2023/03/09	0	0.00	7	80.10	80.10	-7	247	-2.83%
2023/03/07	2	78.55	3	78.63	79.70	-1	240	-0.42%
2023/03/06	1	80.60	1	80.70	80.50	0	230	0.00%
2023/03/03	2	80.05	2	80.60	80.40	0	228	0.00%
2023/02/24	2	79.10	3	79.07	79.20	-1	218	-0.46%
2023/02/23	0	0.00	0.5	79.50	79.40	-0.5	213	-0.21%
2023/02/22	1	80.20	0	0.00	79.10	1	210	0.48%
2023/02/21	1	79.70	2	79.60	79.40	-1	207	-0.48%
2023/02/20	1	80.70	1	80.00	79.40	0	203	0.00%
2023/02/14	1	79.60	0	0.00	77.80	1	186	0.54%
2023/02/13	1	78.90	1	79.20	78.40	0	177	0.00%
2023/02/10	0	0.00	1	75.50	74.80	-1	167	-0.60%
2023/02/08	0	0.00	1	72.60	76.10	-1	147	-0.68%
2023/02/02	1	70.60	1	71.50	70.60	0	132	0.00%
2023/02/01	0	0.00	3	68.17	69.20	-3	122	-2.45%
2023/01/30	0	0.00	1	65.20	65.20	-1	115	-0.86%
2023/01/13	0	0.00	2	63.10	63.10	-2	119	-1.67%
2023/01/05	0	0.00	1	64.00	63.10	-1	126	-0.79%
2023/01/04	0	0.00	3	63.17	63.40	-3	127	-2.36%
2022/12/28	1	61.50	0	0.00	61.00	1	124	0.80%
2022/12/22	0	0.00	1	63.00	62.40	-1	129	-0.77%
2022/12/20	1	62.10	0	0.00	61.60	1	133	0.75%
2022/12/19	1	63.00	0	0.00	63.00	1	135	0.74%
2022/12/16	1	63.10	1	64.00	64.00	0	136	0.00%
2022/12/12	0	0.00	4	63.80	63.80	-4	133	-3.00%
2022/12/08	0	65.00	0	0.00	64.10	0	133	0.01%
2022/12/07	2	63.55	1	64.20	63.80	1	134	0.74%
2022/12/06	2	65.70	0	0.00	65.00	2	132	1.51%
2022/12/02	0	0.00	2	67.00	66.80	-2	129	-1.55%
2022/12/01	1	65.40	0	0.00	65.70	1	129	0.78%
2022/11/30	0	0.00	1	65.80	65.10	-1	131	-0.76%
2022/11/24	0	0.00	1	63.40	63.90	-1	136	-0.73%
2022/11/23	0	0.00	2	62.00	62.10	-2	135	-1.47%
2022/11/22	1	62.30	0	0.00	61.40	1	136	0.73%
2022/11/21	0	0.00	1	63.80	63.00	-1	138	-0.72%
2022/11/17	0	0.00	1	64.20	64.00	-1	139	-0.72%
2022/11/15	1	62.10	6	62.33	62.80	-5	144	-3.46%
2022/11/11	1	63.00	1	64.90	62.80	0	161	0.00%
2022/11/02	0	0.00	1	57.90	59.50	-1	165	-0.60%
2022/10/21	1	57.20	0	0.00	56.20	1	163	0.61%
2022/10/17	0	0.00	2	59.10	61.10	-2	167	-1.20%
2022/10/14	0	0.00	1	62.00	60.90	-1	166	-0.60%
2022/10/12	2	63.95	0	0.00	63.80	2	164	1.21%
2022/10/11	1	65.50	0	0.00	64.70	1	165	0.60%
2022/10/07	0	0.00	1	68.70	68.10	-1	167	-0.60%
2022/10/05	2	68.50	1	69.00	68.20	1	181	0.55%
2022/10/03	1	67.30	1	66.70	66.50	0	189	0.00%
2022/09/28	1	66.30	0	0.00	64.00	1	193	0.52%
2022/09/23	1	73.70	0	0.00	72.60	1	197	0.51%
2022/09/20	1	75.20	0	0.00	75.10	1	201	0.50%
2022/09/19	1	76.10	0	0.00	75.60	1	203	0.49%
2022/09/12	1	76.80	2	77.25	78.00	-1	230	-0.43%
2022/09/06	2	75.75	0	0.00	75.10	2	241	0.83%
2022/09/05	1	78.40	0	0.00	78.00	1	239	0.42%
2022/08/31	0	0.00	1	80.60	80.60	-1	246	-0.41%
2022/08/29	0	80.20	0	0.00	79.10	0	248	0.00%
2022/08/22	0	0.00	3	79.90	79.60	-3	250	-1.20%
2022/08/19	1	79.00	2	79.30	79.80	-1	248	-0.40%
2022/08/18	1	80.70	1	81.10	81.00	0	242	0.00%
2022/08/11	1	81.90	1	82.40	82.10	0	253	0.00%
2022/07/25	0	0.00	2	82.20	82.20	-2	306	-0.65%
2022/07/22	2	84.10	0	0.00	83.00	2	309	0.65%
2022/07/13	0	0.00	1	86.50	85.90	-1	340	-0.29%
2022/07/12	1	84.70	0	0.00	84.00	1	340	0.29%
2022/07/08	0	0.00	1	88.80	89.60	-1	370	-0.27%
2022/07/07	1	86.00	4	86.75	87.00	-3	376	-0.80%
2022/07/05	0	0.00	1	87.10	87.10	-1	426	-0.23%
2022/07/04	0	0.00	2	87.00	86.20	-2	451	-0.44%
2022/07/01	1	88.50	0	0.00	85.00	1	467	0.21%
2022/06/27	0	0.00	6	93.25	93.70	-6	671	-0.89%
2022/06/24	3	91.03	1	91.00	90.60	2	670	0.30%
2022/06/23	0	0.00	7	90.64	90.80	-7	672	-1.04%
2022/06/22	1	90.10	1	91.20	90.10	0	674	0.00%
2022/06/21	1	93.80	0	0.00	93.90	1	673	0.15%
2022/06/14	0	0.00	6	101.00	103.50	-6	673	-0.89%
2022/06/13	1	104.50	0	0.00	103.50	1	675	0.15%
2022/06/10	1	107.50	0	0.00	107.00	1	674	0.15%
2022/05/31	1	105.50	0	0.00	106.00	1	686	0.15%
2022/05/23	2	106.00	1	107.00	102.50	1	681	0.15%
2022/05/13	0	0.00	2	112.25	115.00	-2	653	-0.31%
2022/05/12	1	111.00	0	0.00	109.00	1	648	0.15%
2022/05/11	1	113.50	1	113.50	114.00	0	648	0.00%
2022/05/10	0	0.00	1	111.50	112.00	-1	645	-0.15%
2022/05/04	1	114.00	0	0.00	114.00	1	635	0.16%
2022/05/03	0	0.00	1	111.00	113.00	-1	629	-0.16%
2022/04/22	1	115.00	0	0.00	113.00	1	607	0.16%
2022/04/21	1	116.50	2	117.75	117.00	-1	599	-0.17%
2022/04/20	2	114.75	0	0.00	114.50	2	590	0.34%
2022/04/18	1	114.00	0	0.00	113.00	1	583	0.17%
2022/04/15	2	118.25	5	118.10	116.00	-3	576	-0.52%
2022/04/14	3	115.50	2	116.25	116.00	1	555	0.18%
2022/04/13	2	114.50	3	114.67	115.50	-1	545	-0.18%
2022/04/12	6	114.92	3	115.50	115.50	3	538	0.56%
2022/04/11	3	119.33	2	118.50	117.00	1	525	0.19%
2022/04/08	2	118.75	3	119.50	117.50	-1	489	-0.20%
2022/04/06	12	118.08	13	118.54	119.00	-1	447	-0.22%
2022/04/01	24	112.81	25	113.66	116.50	-1	393	-0.25%
2022/03/31	5	111.20	2	109.26	112.00	3	266	1.12%
2022/03/30	1	101.50	0	0.00	102.00	1	243	0.41%
2022/03/28	0	102.00	0	0.00	101.00	0	319	0.00%
2022/03/25	2	103.25	0	0.00	103.00	2	362	0.55%
2022/03/24	1	106.00	0	0.00	106.00	1	356	0.28%
2022/03/23	0	0.00	4	104.13	106.50	-4	350	-1.14%
2022/03/22	1	99.40	0	0.00	99.50	1	336	0.30%
2022/03/21	0	0.00	2	99.10	100.50	-2	335	-0.60%
2022/03/18	0	0.00	10	96.60	96.60	-10	333	-3.00%
2022/03/17	0	0.00	12	96.38	96.50	-12	334	-3.59%
2022/03/16	1	93.00	0	0.00	93.50	1	332	0.30%
2022/03/15	4	93.73	0	0.00	93.80	4	330	1.21%
2022/03/14	1	95.70	1	97.30	95.80	0	329	0.00%
2022/03/11	2	95.85	0	0.00	95.50	2	330	0.60%
2022/03/10	0	0.00	2	97.65	97.20	-2	330	-0.61%
2022/03/09	6	95.67	0	0.00	94.50	6	326	1.84%
2022/03/08	0	0.00	4	99.00	97.50	-4	319	-1.25%
2022/03/07	1	100.50	0	0.00	101.00	1	316	0.32%
2022/03/04	1	104.50	1	105.00	104.50	0	336	0.00%
2022/03/03	4	105.75	0	0.00	105.50	4	340	1.17%
2022/02/24	2	106.50	0	0.00	104.50	2	352	0.57%
2022/02/14	1	107.00	0	0.00	113.00	1	378	0.26%
2022/02/07	0	0.00	4	110.50	110.00	-4	381	-1.05%
2022/01/26	1	109.00	0	0.00	109.00	1	382	0.26%
2022/01/14	1	111.00	0	0.00	111.00	1	460	0.22%
2022/01/13	1	113.00	0	0.00	112.50	1	462	0.22%
2022/01/11	1	112.00	0	0.00	111.50	1	462	0.22%
2022/01/10	1	112.50	0	0.00	113.00	1	461	0.22%
2022/01/07	1	112.50	1	114.50	112.00	0	462	0.00%
2022/01/06	2	113.00	0	0.00	114.00	2	459	0.44%
2021/12/28	3	115.50	0	0.00	115.50	3	461	0.65%
2021/12/24	1	117.00	0	0.00	116.50	1	463	0.22%
2021/12/23	0	0.00	2	118.50	118.00	-2	458	-0.44%
2021/12/22	21	121.86	17	120.03	121.00	4	452	0.88%
2021/12/21	4	120.50	3	118.17	121.00	1	386	0.26%
2021/12/13	0	0.00	4	111.50	111.50	-4	364	-1.10%
2021/12/07	1	110.00	0	0.00	110.50	1	368	0.27%
2021/12/02	1	111.50	1	113.00	111.50	0	377	0.00%
2021/12/01	2	110.75	0	0.00	111.50	2	378	0.53%
2021/11/29	0	0.00	1	109.50	109.00	-1	362	-0.28%
2021/11/19	4	115.13	0	0.00	115.50	4	374	1.07%
2021/11/18	2	116.00	0	0.00	115.00	2	376	0.53%
2021/11/16	1	116.00	0	0.00	118.00	1	397	0.25%
2021/11/12	4	115.50	0	0.00	114.00	4	471	0.85%
2021/11/11	0	0.00	4	119.13	118.50	-4	482	-0.83%
2021/11/10	0	0.00	3	119.50	119.50	-3	495	-0.61%
2021/11/09	0	0.00	6	120.75	121.00	-6	505	-1.19%
2021/11/08	0	0.00	1	120.50	121.00	-1	512	-0.20%
2021/11/02	1	124.00	0	0.00	124.00	1	534	0.19%
2021/11/01	1	131.50	0	0.00	129.00	1	530	0.19%
2021/10/29	0	0.00	1	132.50	132.50	-1	529	-0.19%
2021/10/28	0	0.00	6.1	124.51	131.00	-6.1	498	-1.21%
2021/10/27	1	119.50	0	0.00	119.50	1	476	0.21%
2021/10/19	1	117.00	0	0.00	116.50	1	549	0.18%
2021/10/15	0.1	115.50	1	116.00	115.50	-1	561	-0.17%
2021/10/14	0	114.00	0	0.00	114.00	0	566	0.00%
2021/10/13	0	0.00	5	112.50	114.00	-5	574	-0.87%
2021/10/12	6	113.17	0	0.00	113.50	6	580	1.03%
2021/10/08	0	0.00	1	117.00	116.00	-1	587	-0.17%
2021/10/05	3	111.50	0	0.00	113.00	3	688	0.44%
2021/10/04	1	113.00	1	112.50	112.00	0	688	0.00%
2021/10/01	1	115.00	0	0.00	115.00	1	687	0.15%
2021/09/29	0	0.00	2	118.00	119.00	-2	703	-0.28%
2021/09/27	1	120.00	3	121.50	120.00	-2	709	-0.28%
2021/09/17	0	0.00	0	122.00	122.00	0	715	0.00%
2021/09/16	0	0.00	0.2	120.00	121.00	-0.2	717	-0.02%
2021/09/13	0	0.00	2	117.75	117.00	-2	725	-0.28%
2021/09/08	2	113.75	0	0.00	113.00	2	728	0.27%
2021/09/07	5	117.50	0	0.00	116.50	5	725	0.69%
2021/09/02	0	0.00	9	119.78	120.50	-9	724	-1.24%
2021/09/01	4	122.00	0	0.00	122.00	4	720	0.56%
2021/08/31	8	118.19	0	0.00	119.50	8	716	1.12%
2021/08/27	14	116.29	1	115.00	117.00	13	726	1.79%
2021/08/25	0.1	117.50	1	118.50	117.50	-0.9	731	-0.12%
2021/08/24	1	117.00	22	116.18	116.00	-21	734	-2.86%
2021/08/20	2	115.25	8	118.25	115.50	-6	730	-0.82%
2021/08/19	14	119.14	7	121.36	120.50	7	713	0.98%
2021/08/18	1	119.00	16	112.00	119.50	-15	678	-2.21%
2021/08/17	1	111.00	10	111.00	109.00	-9	649	-1.39%
2021/08/16	2	117.75	12	117.58	117.50	-10	628	-1.59%
2021/08/13	5	129.00	10	125.10	124.00	-5	617	-0.81%
2021/08/12	1	132.00	2	131.75	132.00	-1	612	-0.16%
2021/08/11	1	129.00	10.1	132.01	129.50	-9.1	609	-1.48%
2021/08/09	3	141.17	0	0.00	140.00	3	625	0.48%
2021/08/06	0.1	145.00	2	145.00	144.50	-1.9	634	-0.30%
2021/08/05	1	146.00	0	0.00	145.50	1	650	0.15%
2021/08/04	1	149.50	1	148.50	147.00	0	692	0.00%
2021/08/03	2	149.75	0	0.00	149.00	2	724	0.28%
2021/08/02	4	151.50	1	153.50	151.50	3	761	0.39%
2021/07/30	0	0.00	4	151.50	151.50	-4	779	-0.51%
2021/07/29	3	164.00	11	164.14	164.00	-8	769	-1.04%
2021/07/28	4	164.25	1	165.50	164.00	3	763	0.39%
2021/07/27	0	0.00	5	169.00	167.50	-5	767	-0.65%
2021/07/26	4	169.13	0	0.00	168.50	4	771	0.52%
2021/07/23	0	0.00	1	170.00	168.50	-1	767	-0.13%
2021/07/21	1	165.50	1	168.00	165.50	0	783	0.00%
2021/07/20	0	0.00	1	168.00	168.00	-1	788	-0.13%
2021/07/19	4	169.50	0	0.00	170.00	4	799	0.50%
2021/07/16	1	165.50	2	167.25	168.00	-1	823	-0.12%
2021/07/15	0	0.00	10	169.00	167.50	-10	846	-1.18%
2021/07/14	5	174.60	7	174.00	168.00	-2	887	-0.23%
2021/07/13	2	168.00	24	168.27	171.50	-22	960	-2.29%
2021/07/12	2	161.50	3	161.50	161.00	-1	950	-0.11%
2021/07/09	2	161.00	0	0.00	161.00	2	955	0.21%
2021/07/08	2	161.50	13	161.62	161.50	-11	966	-1.14%
2021/07/07	8	162.25	0	0.00	161.50	8	972	0.82%
2021/07/06	10	165.50	0	0.00	166.00	10	977	1.02%
2021/07/05	0	0.00	0.1	165.50	166.00	-0.1	996	-0.01%
2021/07/02	0	0.00	3	164.33	164.00	-3	1,021	-0.29%
2021/07/01	4	165.25	1	165.50	164.50	3	1,063	0.28%
2021/06/30	4	164.50	2	165.00	164.00	2	1,081	0.18%
2021/06/29	7	163.21	0	0.00	164.50	7	1,106	0.63%
2021/06/28	0	164.50	0	0.00	163.00	0	1,114	0.00%
2021/06/25	2	165.50	10	164.50	164.00	-8	1,124	-0.71%
2021/06/24	6	166.00	5	167.00	165.50	1	1,150	0.09%
2021/06/22	4	160.63	0	0.00	160.50	4	1,198	0.33%
2021/06/17	0	0.00	1	162.00	162.50	-1	1,226	-0.08%
2021/06/11	3	161.33	0	0.00	160.50	3	1,361	0.22%
2021/06/07	3	162.00	1	162.00	160.50	2	1,454	0.14%
2021/06/02	0	0.00	0	168.50	166.50	0	1,453	0.00%
2021/05/28	1	165.02	0	0.00	165.00	1	1,441	0.07%
2021/05/26	1	165.50	0	0.00	166.00	1	1,440	0.07%
2021/05/25	0	0.00	4	165.25	162.50	-4	1,436	-0.28%
2021/05/24	1	159.00	10	160.80	160.50	-9	1,432	-0.63%
2021/05/19	0	0.00	5	160.50	159.50	-5	1,461	-0.34%
2021/05/18	17	158.09	20	160.00	160.00	-3	1,487	-0.20%
2021/05/17	3	157.33	10	158.00	153.50	-7	1,485	-0.47%
2021/05/14	0	0.00	5	163.00	163.00	-5	1,474	-0.34%
2021/05/13	0	0.00	2	164.00	164.50	-2	1,464	-0.14%
2021/05/12	6	166.00	4	164.00	165.00	2	1,449	0.14%
2021/05/11	8.1	166.89	10	166.50	166.50	-1.9	1,406	-0.13%
2021/05/10	7	166.29	7	169.21	169.00	0	1,373	0.00%
2021/05/07	1	160.00	9	162.33	165.50	-8	1,335	-0.60%
2021/05/06	2	155.50	10.9	157.77	158.00	-8.9	1,319	-0.68%
2021/05/05	10.8	155.06	0	0.00	153.00	10.8	1,321	0.81%
2021/05/04	4	155.25	0	0.00	154.50	4	1,320	0.30%
2021/05/03	2	159.75	0	0.00	159.00	2	1,310	0.15%
2021/04/28	1	165.00	0	0.00	165.00	1	1,328	0.08%
2021/04/27	4.1	166.63	2	166.00	165.50	2.1	1,323	0.16%
2021/04/26	4.1	168.01	2	168.00	168.00	2.1	1,317	0.16%
2021/04/23	2	168.25	5	168.30	169.00	-3	1,320	-0.23%
2021/04/22	2	173.50	1	176.50	167.50	1	1,315	0.08%
2021/04/21	3	175.67	1	175.00	172.50	2	1,294	0.15%
2021/04/20	1	178.50	3	182.32	179.50	-2	1,273	-0.16%
2021/04/19	17	180.68	21	181.98	177.00	-4	1,238	-0.32%
2021/04/16	1	166.50	2	170.00	172.50	-1	1,151	-0.09%
2021/04/13	2	167.50	2	167.75	164.00	0	1,278	0.00%
2021/04/12	6	166.83	6	170.33	165.50	0	1,279	0.00%
2021/04/09	1	175.00	1	171.00	170.00	0	1,270	0.00%
2021/04/08	0	178.00	1	178.50	175.50	-1	1,285	-0.08%
2021/04/07	1	178.50	13	179.62	178.50	-12	1,322	-0.91%
2021/04/06	7	176.36	6	175.25	176.00	1	1,278	0.08%
2021/04/01	3	177.00	8	174.25	174.00	-5	1,257	-0.40%
2021/03/31	3	171.83	2	173.00	173.00	1	1,232	0.08%
2021/03/30	2	169.75	3	170.33	170.00	-1	1,224	-0.08%
2021/03/29	1	173.50	1	174.50	171.50	0	1,215	0.00%
2021/03/26	1	172.00	1	170.00	171.00	0	1,189	0.00%
2021/03/25	1	170.50	3.4	169.94	168.50	-2.4	1,169	-0.20%
2021/03/24	1	166.50	3.5	166.30	166.00	-2.5	1,143	-0.22%
2021/03/23	4	164.62	1	164.00	166.00	3	1,144	0.26%
2021/03/22	0	0.00	6	166.42	166.00	-6	1,144	-0.52%
2021/03/19	1	160.51	13	160.96	161.50	-12	1,152	-1.04%
2021/03/18	17	164.97	3	164.00	163.50	14	1,143	1.23%
2021/03/17	15	171.83	20	168.48	169.50	-5	1,098	-0.46%
2021/03/16	4	164.00	6	164.67	163.00	-2	1,033	-0.19%
2021/03/15	7	167.00	1	168.00	162.50	6	1,022	0.59%
2021/03/12	1	156.50	6	156.75	156.50	-5	969	-0.52%
2021/03/10	3	154.33	3	155.50	153.00	0	979	0.00%
2021/03/08	1	150.50	0	0.00	150.00	1	988	0.10%
2021/03/05	0	0.00	1	150.50	151.00	-1	1,002	-0.10%
2021/03/04	0	0.00	2	151.75	153.00	-2	1,011	-0.20%
2021/03/03	1	152.50	0	0.00	152.00	1	1,023	0.10%
2021/03/02	2	154.75	3	157.00	154.00	-1	1,029	-0.10%
2021/02/26	1	154.00	1	155.50	154.50	0	1,060	0.00%
2021/02/25	1	154.50	3	154.00	153.50	-2	1,080	-0.19%
2021/02/24	2	154.50	2	154.00	153.50	0	1,109	0.00%
2021/02/23	3.3	156.55	3	157.17	155.50	0.3	1,179	0.03%
2021/02/22	3	154.33	3	154.50	155.00	0	1,333	0.00%
2021/02/19	5	150.40	2	150.50	150.50	3	1,375	0.22%
2021/02/18	2	149.50	1	150.00	155.00	1	1,368	0.07%
2021/02/17	2	142.00	15	141.20	142.00	-13	1,345	-0.97%
2021/02/05	14	144.82	4	143.13	143.00	10	1,338	0.75%
2021/02/04	1	145.50	1	145.50	146.50	0	1,330	0.00%
2021/02/03	2	148.50	1	148.00	148.50	1	1,326	0.08%
2021/02/02	1	150.00	0	0.00	149.50	1	1,329	0.08%
2021/02/01	1	149.50	0	0.00	151.00	1	1,341	0.07%
2021/01/29	2	154.00	0	0.00	151.00	2	1,346	0.15%
2021/01/26	1	153.00	1	153.00	153.00	0	1,357	0.00%
2021/01/25	1	150.50	0	0.00	152.00	1	1,368	0.07%
2021/01/22	1	151.00	1	152.50	153.00	0	1,365	0.00%
2021/01/21	7	154.57	0	0.00	155.50	7	1,350	0.52%
2021/01/20	4	160.13	0	0.00	160.00	4	1,332	0.30%
2021/01/19	1	164.50	0	0.00	164.50	1	1,323	0.08%
2021/01/15	2	161.50	0	0.00	160.00	2	1,303	0.15%
2021/01/14	0	0.00	1	163.00	162.50	-1	1,294	-0.08%
2021/01/13	10	163.25	1	164.00	162.50	9	1,290	0.70%
2021/01/12	7	163.21	3	163.00	162.00	4	1,283	0.31%
2021/01/11	12	164.83	5	165.00	166.00	7	1,273	0.55%
2021/01/08	4	173.63	0	0.00	172.50	4	1,225	0.33%
2021/01/07	7	178.36	106	178.95	177.00	-99	1,193	-8.29%	大賣/
2021/01/06	112	176.70	15	178.03	178.00	97	1,158	8.37%	大買/
2021/01/05	2	168.50	4	168.13	169.00	-2	1,075	-0.19%
2021/01/04	1	172.00	0	0.00	170.50	1	1,083	0.09%
2020/12/31	6	172.58	1	174.00	172.00	5	1,092	0.46%
2020/12/30	9	173.94	7	173.86	175.00	2	1,056	0.19%
2020/12/28	1	164.00	0	0.00	164.00	1	994	0.10%
2020/12/25	1	165.00	4	165.00	164.50	-3	994	-0.30%
2020/12/23	0	0.00	4	166.00	166.00	-4	992	-0.40%
2020/12/21	3	164.67	2	165.50	166.00	1	1,007	0.10%
2020/12/18	1	167.50	0	0.00	168.00	1	1,025	0.10%
2020/12/17	1	171.00	2	171.00	171.50	-1	1,026	-0.10%
2020/12/16	3	170.83	0	0.00	171.00	3	1,023	0.29%
2020/12/15	6	170.42	3	168.50	168.50	3	1,019	0.29%
2020/12/14	2	164.25	0	0.00	164.50	2	1,006	0.20%
2020/12/11	1	168.00	0	0.00	166.50	1	1,033	0.10%
2020/12/10	1	168.50	0	0.00	168.50	1	1,043	0.10%
2020/12/09	0	0.00	3	173.50	172.00	-3	1,042	-0.29%
2020/12/08	0	0.00	1	170.50	171.00	-1	1,034	-0.10%
2020/12/04	7	169.93	0	0.00	170.50	7	1,056	0.66%
2020/12/02	3	174.83	1	174.50	174.00	2	1,121	0.18%
2020/12/01	4	174.88	7	174.07	174.00	-3	1,123	-0.27%
2020/11/30	4	178.50	0	0.00	177.50	4	1,119	0.36%
2020/11/27	0	0.00	8.1	181.43	180.50	-8.1	1,121	-0.72%
2020/11/26	1	179.50	2	180.25	180.50	-1	1,121	-0.09%
2020/11/25	6	182.67	4	181.25	179.00	2	1,115	0.18%
2020/11/24	5	181.00	20	181.00	179.00	-15	1,090	-1.38%
2020/11/23	5	180.60	8	180.13	183.00	-3	1,072	-0.28%
2020/11/20	11	181.86	18	182.67	181.00	-7	1,046	-0.67%
2020/11/19	38.1	179.60	20	181.33	183.00	18.1	980	1.85%
2020/11/18	3	165.17	12	167.58	171.00	-9	823	-1.09%
2020/11/17	2	161.50	0	0.00	161.00	2	779	0.26%
2020/11/16	0	0.00	2	162.00	162.00	-2	811	-0.25%
2020/11/12	0	0.00	1	161.50	161.00	-1	851	-0.12%
2020/11/11	0	0.00	1	160.50	160.50	-1	856	-0.12%
2020/11/10	1	160.00	0	0.00	161.00	1	868	0.12%
2020/11/09	5	159.60	0	0.00	160.00	5	878	0.57%
2020/11/06	0	0.00	1	161.50	162.00	-1	901	-0.11%
2020/11/03	1	152.00	1	152.50	152.00	0	934	0.00%
2020/11/02	4	148.38	0	0.00	148.00	4	944	0.42%
2020/10/30	1	157.00	0	0.00	155.00	1	940	0.11%
2020/10/29	2	157.50	0	0.00	157.50	2	944	0.21%
2020/10/23	1	161.00	0	0.00	162.50	1	1,006	0.10%
2020/10/20	1	159.00	0	0.00	159.00	1	1,089	0.09%
2020/10/15	1	161.50	0	0.00	161.50	1	1,214	0.08%
2020/10/14	2	162.00	1	160.50	160.00	1	1,227	0.08%
2020/10/13	2	158.75	0	0.00	160.00	2	1,261	0.16%
2020/10/12	2	163.50	1	163.00	162.50	1	1,259	0.08%
2020/10/08	5	166.30	0	0.00	166.00	5	1,260	0.40%
2020/10/07	1	169.00	0	0.00	171.00	1	1,265	0.08%
2020/10/06	0	0.00	2	171.75	171.50	-2	1,295	-0.15%
2020/09/28	1	169.00	0	0.00	168.00	1	1,664	0.06%
2020/09/25	3	169.00	1	165.50	167.00	2	1,742	0.11%
2020/09/24	2	173.00	0	0.00	171.50	2	1,792	0.11%
2020/09/23	2	178.50	0	0.00	176.50	2	1,816	0.11%
2020/09/21	1	179.50	2	178.25	177.50	-1	1,834	-0.05%
2020/09/18	1	179.50	6	177.08	177.50	-5	1,848	-0.27%
2020/09/17	0	0.00	1	180.00	177.50	-1	1,878	-0.05%
2020/09/16	0	0.00	2	179.25	178.50	-2	1,880	-0.11%
2020/09/15	1	175.00	7	175.43	176.50	-6	1,873	-0.32%
2020/09/14	1	172.00	0	0.00	172.00	1	1,968	0.05%
2020/09/10	0	0.00	5	173.20	172.00	-5	1,995	-0.25%
2020/09/09	1	169.50	1	171.50	171.00	0	1,998	0.00%
2020/09/08	7	172.50	1	173.50	170.50	6	2,012	0.30%
2020/09/07	5	172.60	14	173.29	175.00	-9	2,017	-0.45%
2020/09/04	3	163.50	6	165.17	163.50	-3	1,992	-0.15%
2020/09/02	3	163.67	0	0.00	162.00	3	2,028	0.15%
2020/09/01	1	162.50	0	0.00	164.00	1	2,087	0.05%
2020/08/28	0	0.00	2	168.00	166.50	-2	2,397	-0.08%
2020/08/21	1	165.00	6	164.00	166.00	-5	2,510	-0.20%
2020/08/20	14	159.64	0	0.00	162.00	14	2,525	0.55%
2020/08/19	5	168.50	1	175.00	167.50	4	2,541	0.16%
2020/08/18	1	175.00	0	0.00	175.50	1	2,591	0.04%
2020/08/17	4	178.88	0	0.00	178.00	4	2,663	0.15%
2020/08/14	0	0.00	3	180.50	180.50	-3	2,690	-0.11%
2020/08/13	6	179.08	0	0.00	177.00	6	2,785	0.22%
2020/08/12	22	178.59	1	178.00	177.50	21	2,936	0.72%
2020/08/11	10	184.10	0	0.00	183.00	10	2,941	0.34%
2020/08/10	0	0.00	1	189.00	189.50	-1	2,957	-0.03%
2020/08/06	0	0.00	1	191.50	188.50	-1	3,021	-0.03%
2020/08/05	5	186.80	8	190.00	190.00	-3	3,047	-0.10%
2020/08/04	3	186.17	0	0.00	186.00	3	3,071	0.10%
2020/08/03	1	186.50	0	0.00	186.00	1	3,175	0.03%
2020/07/31	4	196.00	5	195.90	195.00	-1	3,242	-0.03%
2020/07/30	20	195.00	0	0.00	196.00	20	3,406	0.59%
2020/07/29	10	192.50	1	194.00	193.50	9	3,442	0.26%
2020/07/28	10	192.70	10	192.00	192.50	0	3,481	0.00%
2020/07/27	7	196.50	0	0.00	196.50	7	3,587	0.20%
2020/07/24	7	199.36	0	0.00	198.00	7	3,851	0.18%
2020/07/23	0	0.00	1	202.00	202.00	-1	4,023	-0.02%
2020/07/22	5	203.40	11	204.86	201.00	-6	4,052	-0.15%
2020/07/21	5	199.40	13	198.73	199.00	-8	4,075	-0.20%
2020/07/17	10	200.50	4	198.75	196.50	6	4,127	0.15%
2020/07/16	1	195.00	0	0.00	196.50	1	4,166	0.02%
2020/07/15	2	197.25	1	198.50	195.00	1	4,256	0.02%
2020/07/14	1	195.50	0	0.00	195.50	1	4,325	0.02%
2020/07/13	1	197.00	4	197.75	198.50	-3	4,364	-0.07%
2020/07/10	4	192.38	1	191.50	192.50	3	4,382	0.07%
2020/07/09	15	197.57	2	197.50	196.00	13	4,382	0.30%
2020/07/08	4	200.88	21	199.00	200.00	-17	4,358	-0.39%
2020/07/07	9	208.39	21	211.07	205.00	-12	4,328	-0.28%
2020/07/06	17	202.44	2	201.50	201.50	15	4,197	0.36%
2020/07/03	4	199.25	2	199.00	197.00	2	4,211	0.05%
2020/07/02	1	195.00	0	0.00	196.00	1	4,231	0.02%
2020/07/01	11	197.95	28	197.11	196.00	-17	4,278	-0.40%
2020/06/30	12	192.96	0	0.00	192.50	12	4,289	0.28%
2020/06/29	3	192.00	1	192.00	192.00	2	4,325	0.05%
2020/06/24	1	196.50	1	198.00	195.00	0	4,347	0.00%
2020/06/23	1	193.50	0	0.00	193.00	1	4,385	0.02%
2020/06/22	1	195.00	0	0.00	194.00	1	4,435	0.02%
2020/06/19	12	199.75	19	198.63	196.00	-7	4,510	-0.16%
2020/06/18	7	193.00	0	0.00	193.00	7	4,478	0.16%
2020/06/17	1	192.00	1	192.50	192.00	0	4,551	0.00%
2020/06/16	1	194.00	7	193.50	194.00	-6	4,578	-0.13%
2020/06/15	4	191.50	16	190.50	188.00	-12	4,691	-0.26%
2020/06/12	2	183.00	7	184.86	188.00	-5	4,730	-0.11%
2020/06/11	4	187.63	2	189.50	187.50	2	4,771	0.04%
2020/06/10	1	192.50	0	0.00	192.50	1	4,791	0.02%
2020/06/09	16	192.78	7	193.36	192.00	9	4,806	0.19%
2020/06/08	16	198.06	2	199.75	195.00	14	4,822	0.29%
2020/06/05	13	202.58	34	203.31	199.00	-21	4,768	-0.44%
2020/06/04	4	191.13	13	191.04	193.50	-9	4,510	-0.20%
2020/06/03	6	191.58	0	0.00	191.00	6	4,490	0.13%
2020/06/02	2	190.25	3	191.67	190.50	-1	4,473	-0.02%
2020/06/01	0	0.00	5	189.60	189.50	-5	4,458	-0.11%
2020/05/29	11	185.91	1	186.00	185.00	10	4,457	0.22%
2020/05/28	21	189.50	11	186.55	186.00	10	4,463	0.22%
2020/05/27	11	189.32	12	189.83	190.00	-1	4,451	-0.02%
2020/05/26	4	189.25	4	191.13	189.00	0	4,448	0.00%
2020/05/25	23	190.98	27	192.15	191.50	-4	4,423	-0.09%
2020/05/22	20	192.48	24	189.15	188.00	-4	4,368	-0.09%
2020/05/21	13	188.85	12	188.75	189.00	1	4,323	0.02%
2020/05/20	7	192.14	15	192.00	188.50	-8	4,374	-0.18%
2020/05/19	21	190.74	22	188.82	193.00	-1	4,323	-0.02%
2020/05/18	5	181.40	1	181.50	180.00	4	4,171	0.10%
2020/05/15	5	179.50	6.1	179.13	180.00	-1.1	4,150	-0.03%
2020/05/14	8	181.25	6	183.25	181.00	2	4,118	0.05%
2020/05/13	2	186.50	4	185.25	184.00	-2	4,104	-0.05%
2020/05/12	12	184.79	2	184.75	183.00	10	4,118	0.24%
2020/05/11	8	187.69	1	188.00	188.00	7	4,128	0.17%
2020/05/08	15	187.37	2	186.50	185.50	13	4,143	0.31%
2020/05/07	9	193.67	2	193.50	193.50	7	4,060	0.17%
2020/05/06	7	196.86	18	194.78	196.50	-11	4,082	-0.27%
2020/05/05	2	187.00	2	185.25	188.50	0	3,916	0.00%
2020/05/04	9	186.22	4	186.13	186.50	5	3,893	0.13%
2020/04/30	10	190.55	7	191.07	191.50	3	3,876	0.08%
2020/04/29	22	188.34	24	187.50	190.00	-2	3,783	-0.05%
2020/04/28	5	173.10	36	174.69	179.50	-31	3,582	-0.87%
2020/04/27	11	163.50	6	164.08	163.50	5	3,408	0.15%
2020/04/24	14	163.82	22	162.27	164.50	-8	3,356	-0.24%
2020/04/23	3	164.33	1	165.50	166.00	2	3,265	0.06%
2020/04/22	1	162.00	0	0.00	164.00	1	3,218	0.03%
2020/04/21	1	163.00	4	162.63	161.50	-3	3,211	-0.09%
2020/04/20	11	162.45	12	162.13	166.00	-1	3,165	-0.03%
2020/04/17	10	163.55	6	163.33	161.00	4	3,081	0.13%
2020/04/16	3	164.67	0	0.00	165.00	3	3,021	0.10%
2020/04/15	1	170.00	5	170.00	168.50	-4	2,975	-0.13%
2020/04/14	0	0.00	3	166.50	167.00	-3	2,944	-0.10%
2020/04/13	4	165.75	0	0.00	163.50	4	2,963	0.13%
2020/04/10	4	164.00	2	165.50	166.50	2	2,952	0.07%
2020/04/09	8	168.31	5	168.90	164.50	3	2,947	0.10%
2020/04/08	7	163.36	8	165.50	167.00	-1	2,873	-0.03%
2020/04/07	7	163.71	6	164.17	164.00	1	2,790	0.04%
2020/04/06	2	150.50	5	158.50	160.00	-3	2,725	-0.11%
2020/04/01	8	148.44	8	146.06	150.00	0	2,669	0.00%
2020/03/31	4	151.13	5	148.90	148.00	-1	2,639	-0.04%
2020/03/30	2	150.50	3	146.67	150.50	-1	2,601	-0.04%
2020/03/27	17	152.09	8	153.81	147.50	9	2,581	0.35%
2020/03/26	24	148.46	4	147.88	150.50	20	2,547	0.79%
2020/03/25	8	149.69	8	150.75	149.50	0	2,551	0.00%
2020/03/24	1	142.00	2	142.75	142.50	-1	2,627	-0.04%
2020/03/23	6	131.25	5	129.30	134.00	1	2,565	0.04%
2020/03/20	0	0.00	3	130.83	133.50	-3	2,510	-0.12%
2020/03/19	5	126.20	9	125.33	121.50	-4	2,492	-0.16%
2020/03/18	3	134.00	3	133.33	129.00	0	2,401	0.00%
2020/03/17	5	136.30	4	138.13	134.00	1	2,422	0.04%
2020/03/16	7	157.93	7	162.29	148.50	0	2,390	0.00%
2020/03/13	7	163.00	15	164.00	164.50	-8	2,374	-0.34%
2020/03/12	7	184.50	1	181.00	181.00	6	2,423	0.25%
2020/03/11	3	208.50	4	204.50	201.00	-1	2,436	-0.04%
2020/03/10	4	200.25	6	198.17	207.50	-2	2,468	-0.08%
2020/03/09	2	203.75	5	206.50	202.00	-3	2,472	-0.12%
2020/03/05	3	214.17	1	213.00	214.50	2	2,547	0.08%
2020/03/03	4	215.13	2	214.25	213.50	2	2,573	0.08%
2020/02/27	1	221.00	1	220.00	215.00	0	2,584	0.00%
2020/02/26	1	225.00	0.2	224.00	221.00	0.8	2,608	0.03%
2020/02/25	3	227.00	1	228.00	229.00	2	2,675	0.07%
2020/02/24	10	230.25	1	231.00	229.50	9	2,776	0.32%
2020/02/21	2.1	234.67	25	234.82	237.00	-22.9	2,832	-0.81%
2020/02/20	5	231.70	15	230.53	229.50	-10	2,791	-0.36%
2020/02/19	4	223.50	4	224.00	223.50	0	2,809	0.00%
2020/02/18	4	224.63	1	225.00	221.00	3	2,833	0.11%
2020/02/17	6	221.83	1	223.00	223.00	5	2,859	0.17%
2020/02/14	5.1	227.94	12	228.00	228.00	-6.9	2,965	-0.23%
2020/02/13	5	228.60	7	228.36	228.50	-2	2,986	-0.07%
2020/02/12	7	224.57	11	223.64	223.00	-4	3,012	-0.13%
2020/02/11	2	217.50	3	219.00	220.00	-1	3,088	-0.03%
2020/02/10	2	208.50	1	209.00	210.00	1	3,246	0.03%
2020/02/07	3	213.50	6	221.00	211.00	-3	3,270	-0.09%
2020/02/06	1	209.00	0	0.00	209.00	1	3,222	0.03%
2020/02/05	7	207.71	8	207.44	203.00	-1	3,302	-0.03%
2020/02/04	6	201.83	5	203.60	207.00	1	3,451	0.03%
2020/02/03	2	189.25	2	195.50	197.00	0	3,645	0.00%
2020/01/31	10	199.35	4	202.00	200.00	6	3,682	0.16%
2020/01/30	4	211.75	9	220.89	211.50	-5	3,665	-0.14%
2020/01/16	1	234.00	1	233.50	234.50	0	3,923	0.00%
2020/01/15	4	232.50	1	231.00	231.50	3	3,991	0.08%
2020/01/14	7	237.00	6	239.00	237.00	1	4,055	0.02%
2020/01/10	5	230.10	4	229.00	229.00	1	4,118	0.02%
2020/01/09	1	236.00	1	232.50	232.00	0	4,172	0.00%
2020/01/08	1	234.00	0	0.00	233.50	1	4,195	0.02%
2020/01/07	5	237.50	4	239.50	236.50	1	4,343	0.02%
2020/01/06	3	234.67	0	0.00	233.50	3	4,316	0.07%
2020/01/03	12	241.08	1	237.50	237.00	11	4,342	0.25%
2020/01/02	3	241.00	2	241.00	241.00	1	4,412	0.02%
2019/12/31	0	0.00	3	237.50	236.50	-3	4,436	-0.07%
2019/12/30	1	241.50	0	0.00	239.50	1	4,491	0.02%
2019/12/27	7	240.14	2	240.50	239.50	5	4,509	0.11%
2019/12/26	5	237.00	1	236.50	237.50	4	4,502	0.09%
2019/12/24	5	232.20	2	234.75	235.50	3	4,608	0.07%
2019/12/23	5	232.30	1	230.50	230.50	4	4,634	0.09%
2019/12/20	6	239.50	5	240.20	236.50	1	4,691	0.02%
2019/12/19	23	249.39	12	249.38	245.50	11	4,644	0.24%
2019/12/18	3	240.50	1	240.50	240.50	2	4,488	0.04%
2019/12/13	2	238.50	7	237.50	236.00	-5	4,526	-0.11%
2019/12/12	36	244.36	4	244.50	243.00	32	4,504	0.71%
2019/12/11	3	240.33	13	240.23	240.00	-10	4,472	-0.22%
2019/12/09	19	238.84	6	240.08	241.00	13	4,472	0.29%
2019/12/06	9	236.78	8	236.31	234.00	1	4,426	0.02%
2019/12/05	1	234.00	4	234.00	232.50	-3	4,433	-0.07%
2019/12/04	3	230.17	0	0.00	228.50	3	4,492	0.07%
2019/12/03	2	233.25	6	234.75	232.00	-4	4,592	-0.09%
2019/12/02	4	225.75	0	0.00	225.00	4	4,607	0.09%
2019/11/29	1	230.00	2	236.50	232.00	-1	4,670	-0.02%
2019/11/28	0	0.00	1	239.50	236.00	-1	4,776	-0.02%
2019/11/27	1	235.00	2	237.50	238.50	-1	4,789	-0.02%
2019/11/25	2	236.50	1	236.00	232.00	1	4,901	0.02%
2019/11/22	5	235.60	1	231.00	231.00	4	4,939	0.08%
2019/11/21	4	226.25	10	229.95	241.00	-6	4,893	-0.12%
2019/11/20	8	223.75	5	223.00	221.50	3	4,826	0.06%
2019/11/19	2	232.75	1	233.00	232.50	1	4,775	0.02%
2019/11/18	2	236.00	2	236.00	236.00	0	4,782	0.00%
2019/11/15	2	244.50	6	241.83	242.00	-4	4,769	-0.08%
2019/11/14	1	246.00	4	246.00	245.00	-3	4,851	-0.06%
2019/11/13	8	242.63	8	247.06	247.00	0	4,851	0.00%
2019/11/12	1	244.00	4	241.75	240.00	-3	4,778	-0.06%
2019/11/11	8	237.25	6	236.50	240.00	2	4,828	0.04%
2019/11/08	7	239.79	8	240.81	238.00	-1	4,792	-0.02%
2019/11/07	18	249.47	37.1	250.54	242.00	-19.1	4,731	-0.40%
2019/11/06	3	266.67	5	268.10	265.00	-2	4,587	-0.04%
2019/11/05	2	269.75	3	268.00	271.00	-1	4,667	-0.02%
2019/11/04	6	266.75	2	265.00	265.00	4	4,659	0.09%
2019/11/01	10	264.45	1	264.00	263.50	9	4,595	0.20%
2019/10/31	21	280.10	6	277.83	274.50	15	4,467	0.34%
2019/10/30	7	296.00	2	297.50	296.50	5	4,273	0.12%
2019/10/29	7	310.64	2	312.25	304.00	5	4,261	0.12%
2019/10/28	7	306.79	2	307.00	312.00	5	4,227	0.12%
2019/10/25	6	310.50	2	309.50	309.00	4	4,174	0.10%
2019/10/24	6	308.83	9	309.94	314.00	-3	4,171	-0.07%
2019/10/23	1	299.00	6	297.83	299.50	-5	4,089	-0.12%
2019/10/22	8	295.94	6	296.00	290.00	2	4,089	0.05%
2019/10/21	0	0.00	3	291.17	293.50	-3	4,081	-0.07%
2019/10/18	1	291.00	11	285.91	289.00	-10	4,207	-0.24%
2019/10/17	1	287.50	4	287.00	289.50	-3	4,199	-0.07%
2019/10/16	1	283.50	1	286.00	279.00	0	4,172	0.00%
2019/10/15	13	288.65	9	289.28	285.50	4	4,213	0.09%
2019/10/14	2	278.00	4	281.00	277.50	-2	4,193	-0.05%
2019/10/09	1	279.00	1	277.00	275.50	0	4,285	0.00%
2019/10/08	4	279.88	3	278.83	279.00	1	4,325	0.02%
2019/10/07	0	0.00	4	269.50	270.00	-4	4,377	-0.09%
2019/10/04	0	0.00	1	277.50	273.50	-1	4,449	-0.02%
2019/10/03	0	0.00	2	270.50	273.50	-2	4,416	-0.05%
2019/10/01	1	265.50	1	270.00	272.00	0	4,478	0.00%
2019/09/27	10	269.25	0	0.00	265.00	10	4,499	0.22%
2019/09/26	1	286.50	1	282.50	282.50	0	4,466	0.00%
2019/09/25	5	284.90	6	287.00	286.00	-1	4,524	-0.02%
2019/09/24	0	0.00	1	278.50	280.00	-1	4,631	-0.02%
2019/09/20	2	284.75	5	284.90	284.50	-3	4,832	-0.06%
2019/09/19	0	0.00	3	284.67	283.50	-3	4,849	-0.06%
2019/09/17	1	275.00	1	280.00	278.00	0	4,900	0.00%
2019/09/16	2	280.00	2	276.50	276.00	0	4,943	0.00%
2019/09/11	3	279.67	1	280.50	282.00	2	5,070	0.04%
2019/09/10	2	275.25	2	274.50	278.00	0	5,102	0.00%
2019/09/09	12	282.42	2	282.25	279.50	10	5,137	0.19%
2019/09/06	4	270.75	12	274.46	280.00	-8	5,121	-0.16%
2019/09/05	5	290.70	11	294.64	285.00	-6	5,105	-0.12%
2019/09/04	1	285.50	3	287.67	290.00	-2	5,057	-0.04%
2019/09/03	3	282.00	14	285.89	287.00	-11	5,106	-0.22%
2019/09/02	0	0.00	9	275.67	281.00	-9	5,146	-0.17%
2019/08/30	1	265.50	2	265.25	266.50	-1	5,125	-0.02%
2019/08/29	0	0.00	7	266.79	265.00	-7	5,219	-0.13%
2019/08/28	16	267.03	20	266.40	269.00	-4	5,299	-0.08%
2019/08/27	8	256.56	24	260.17	262.50	-16	5,312	-0.30%
2019/08/26	9	255.22	4	253.00	249.50	5	5,447	0.09%
2019/08/23	6	259.50	1	261.00	261.00	5	5,519	0.09%
2019/08/22	4	257.88	4	258.50	258.50	0	5,564	0.00%
2019/08/21	2	253.00	4	252.88	256.50	-2	5,700	-0.04%
2019/08/20	1	255.50	0	0.00	251.00	1	5,910	0.02%
2019/08/19	18	253.97	7	252.79	254.50	11	6,017	0.18%
2019/08/16	3	245.67	2	246.00	245.50	1	6,044	0.02%
2019/08/15	12	241.88	9	242.06	244.50	3	6,130	0.05%
2019/08/14	3	242.67	7	242.14	240.00	-4	6,231	-0.06%
2019/08/13	5	237.20	2	236.25	235.00	3	6,284	0.05%
2019/08/12	7	234.64	8	235.75	235.00	-1	6,411	-0.02%
2019/08/08	6	224.92	12	225.21	230.00	-6	6,462	-0.09%
2019/08/07	63	225.94	9	223.50	220.00	54	6,611	0.82%
2019/08/06	2	207.00	4	208.88	210.50	-2	6,693	-0.03%
2019/08/05	2	214.00	2	220.00	212.00	0	6,778	0.00%
2019/08/02	5	216.70	5	219.00	220.50	0	6,970	0.00%
2019/08/01	6	222.33	4	220.13	219.00	2	7,121	0.03%
2019/07/31	3	212.67	3	216.50	223.00	0	7,175	0.00%
2019/07/30	5	221.90	2	218.00	217.50	3	7,209	0.04%
2019/07/29	1	223.00	1	222.50	222.00	0	7,254	0.00%
2019/07/26	4	218.75	5	221.70	222.00	-1	7,360	-0.01%
2019/07/25	5	218.60	1	218.50	218.50	4	7,387	0.05%
2019/07/24	6	223.50	5	222.50	223.50	1	7,469	0.01%
2019/07/23	3	224.00	5	223.80	227.00	-2	7,558	-0.03%
2019/07/22	14	222.50	13	220.19	219.50	1	7,585	0.01%
2019/07/19	2	235.00	0	0.00	235.00	2	7,469	0.03%
2019/07/18	0	0.00	2	237.25	234.00	-2	7,522	-0.03%
2019/07/17	3	236.83	1	236.50	234.00	2	7,585	0.03%
2019/07/16	3	238.50	3	240.17	241.50	0	7,621	0.00%
2019/07/15	4	247.88	11	248.18	247.00	-7	7,583	-0.09%
2019/07/12	8	249.75	2	249.25	249.00	6	7,551	0.08%
2019/07/11	10	244.30	12	247.46	250.00	-2	7,537	-0.03%
2019/07/10	49	233.49	8	235.69	235.00	41	7,471	0.55%
2019/07/09	11	243.55	11	239.18	239.00	0	7,501	0.00%
2019/07/08	4	244.50	4	243.25	243.50	0	7,579	0.00%
2019/07/05	10	243.35	1	244.50	242.00	9	7,622	0.12%
2019/07/04	3	249.33	9	250.67	250.50	-6	7,672	-0.08%
2019/07/03	8	248.69	5	252.80	248.00	3	7,733	0.04%
2019/07/02	9	255.33	14	258.39	248.00	-5	7,831	-0.06%
2019/07/01	8	252.56	12	255.50	253.00	-4	7,872	-0.05%
2019/06/28	18	241.78	27	241.61	242.50	-9	7,917	-0.11%
2019/06/27	4	233.75	1	235.00	232.50	3	7,886	0.04%
2019/06/26	13	232.23	14	232.57	232.50	-1	7,910	-0.01%
2019/06/25	16	231.47	13	234.12	229.00	3	7,972	0.04%
2019/06/24	7	235.50	10	233.60	238.50	-3	8,121	-0.04%
2019/06/21	19	240.24	10	242.20	235.50	9	8,232	0.11%
2019/06/20	7	242.93	4	241.88	241.50	3	8,222	0.04%
2019/06/19	13	246.54	6	246.67	242.50	7	8,222	0.09%
2019/06/18	2	242.25	1	245.00	243.00	1	8,163	0.01%
2019/06/17	14	239.11	11	238.36	243.00	3	8,214	0.04%
2019/06/14	3	240.17	2	241.75	235.50	1	8,362	0.01%
2019/06/13	5	239.70	7	238.64	240.50	-2	8,470	-0.02%
2019/06/12	2	243.00	5	242.90	240.00	-3	8,746	-0.03%
2019/06/11	16	244.31	18	243.58	244.50	-2	8,819	-0.02%
2019/06/10	4	239.00	16	240.75	242.00	-12	8,819	-0.14%
2019/06/06	6	228.92	10	230.25	235.50	-4	8,777	-0.05%
2019/06/05	9	236.11	4	235.38	227.00	5	8,750	0.06%
2019/06/04	25	231.78	37	232.16	232.00	-12	8,718	-0.14%
2019/06/03	13	229.04	13	230.23	232.00	0	8,800	0.00%
2019/05/31	21	220.79	18	224.72	226.00	3	8,804	0.03%
2019/05/30	8	212.94	9	212.89	213.50	-1	8,684	-0.01%
2019/05/29	3	212.00	3	212.83	212.50	0	8,725	0.00%
2019/05/28	12	211.96	7	211.29	211.00	5	8,791	0.06%
2019/05/27	17	211.03	24	211.63	207.00	-7	8,780	-0.08%
2019/05/24	20	231.95	13	229.15	218.00	7	8,745	0.08%
2019/05/23	30	233.72	25	233.98	235.50	5	8,836	0.06%
2019/05/22	4	237.50	3	237.83	232.00	1	8,785	0.01%
2019/05/21	2	231.75	6	234.42	236.00	-4	8,790	-0.05%
2019/05/20	8	226.50	7	226.36	234.00	1	8,744	0.01%
2019/05/17	14	233.82	11	232.91	228.00	3	8,717	0.03%
2019/05/16	6	248.75	6	249.25	244.00	0	8,747	0.00%
2019/05/15	9	248.39	7	248.71	246.50	2	8,841	0.02%
2019/05/14	16	240.34	19	243.08	252.00	-3	8,826	-0.03%
2019/05/13	9	235.56	13	232.65	239.00	-4	8,783	-0.05%
2019/05/10	18	233.56	9	230.17	227.50	9	8,843	0.10%
2019/05/09	16	246.72	2	260.00	240.00	14	8,825	0.16%
2019/05/08	6	255.92	5	257.60	259.50	1	8,744	0.01%
2019/05/07	7	261.21	8	261.63	260.00	-1	8,745	-0.01%
2019/05/06	6	252.42	4	254.00	254.00	2	8,780	0.02%
2019/05/03	5	255.60	4	261.13	261.50	1	8,796	0.01%
2019/05/02	1	253.00	0	0.00	255.00	1	8,886	0.01%
2019/04/30	2	247.75	2	250.00	259.00	0	8,967	0.00%
2019/04/29	11	255.68	8	255.56	249.50	3	8,959	0.03%
2019/04/26	13	277.04	2	277.75	277.00	11	8,970	0.12%
2019/04/25	8	273.44	3	273.00	275.00	5	9,071	0.06%
2019/04/24	13	277.92	7	277.79	275.50	6	9,157	0.07%
2019/04/23	11	277.41	6	278.58	285.00	5	9,240	0.05%
2019/04/22	3	291.33	2.1	292.75	288.50	0.9	9,279	0.01%
2019/04/19	13	291.27	21	293.21	295.00	-8	9,271	-0.09%
2019/04/18	0	0.00	5	285.00	284.00	-5	9,290	-0.05%
2019/04/17	6	281.50	5	286.80	280.00	1	9,419	0.01%
2019/04/16	7	282.79	3	287.67	282.00	4	9,648	0.04%
2019/04/15	2	278.25	8	276.44	273.00	-6	9,694	-0.06%
2019/04/12	7	264.29	7	263.93	265.50	0	9,791	0.00%
2019/04/11	5	259.10	1	256.50	257.00	4	9,902	0.04%
2019/04/10	9	260.33	3	259.17	257.00	6	10,040	0.06%
2019/04/09	3	268.67	3	269.17	269.00	0	10,176	0.00%
2019/04/08	1	273.50	3	271.83	273.50	-2	10,374	-0.02%
2019/04/03	13	267.04	19	267.47	263.50	-6	10,533	-0.06%
2019/04/02	11.1	258.22	18.2	258.98	267.00	-7	10,583	-0.07%
2019/04/01	8.2	243.08	7	244.79	247.50	1.2	10,473	0.01%
2019/03/29	6	238.42	8	237.75	237.00	-2	10,488	-0.02%
2019/03/28	5	243.20	11	240.73	238.00	-6	10,791	-0.06%
2019/03/27	13	241.27	8	241.31	242.00	5	11,044	0.05%
2019/03/26	2	235.75	7	235.71	239.00	-5	11,089	-0.05%
2019/03/25	2	227.50	3	226.33	230.00	-1	11,210	-0.01%
2019/03/22	3	227.83	2	227.75	228.00	1	11,171	0.01%
2019/03/21	5	226.50	4	226.38	226.00	1	11,459	0.01%
2019/03/20	5	227.50	8	229.06	230.00	-3	11,664	-0.03%
2019/03/19	10	231.35	10	230.95	229.00	0	11,779	0.00%
2019/03/18	12	227.29	9	229.06	230.00	3	11,796	0.03%
2019/03/15	7	227.64	13.2	226.86	223.00	-6.2	12,036	-0.05%
2019/03/14	5	219.30	6	220.33	217.00	-1	11,887	-0.01%
2019/03/13	2	215.75	3	216.67	215.00	-1	11,950	-0.01%
2019/03/12	3	219.00	7	219.71	212.50	-4	11,977	-0.03%
2019/03/11	5	215.90	6	216.08	217.00	-1	12,032	-0.01%
2019/03/08	9	213.83	14	213.71	217.00	-5	12,102	-0.04%
2019/03/07	10	218.65	14	217.14	212.00	-4	12,116	-0.03%
2019/03/06	13	218.50	7	219.50	220.50	6	12,089	0.05%
2019/03/05	4	216.25	105	213.80	213.00	-101	12,016	-0.84%	大賣/鉅額交易
2019/03/04	6	221.00	6	222.00	220.00	0	12,086	0.00%
2019/02/27	4.2	215.36	7	213.93	213.00	-2.8	11,987	-0.02%
2019/02/26	9	218.50	6	217.50	211.00	3	11,909	0.03%
2019/02/25	9	222.00	7	220.86	220.00	2	11,861	0.02%
2019/02/22	17	214.85	34.4	208.23	220.50	-17.4	11,823	-0.15%
2019/02/21	13	200.85	13	202.19	200.50	0	11,629	0.00%
2019/02/20	20.2	200.76	18	203.19	197.50	2.2	11,651	0.02%
2019/02/19	22	197.80	21	197.74	198.00	1	11,614	0.01%
2019/02/18	18	202.00	19	203.03	202.00	-1	11,589	-0.01%
2019/02/15	33	198.32	20	199.68	198.00	13	11,485	0.11%
2019/02/14	11	210.14	4	215.13	207.50	7	11,294	0.06%
2019/02/13	5	226.60	4	227.88	220.50	1	11,111	0.01%
2019/02/12	14	220.89	8	223.56	223.50	6	10,921	0.05%
2019/02/11	2	207.25	10	214.75	220.00	-8	10,777	-0.07%
2019/01/30	31	195.39	41	196.85	200.00	-10	10,609	-0.09%
2019/01/29	4	186.25	10	186.80	189.50	-6	10,427	-0.06%
2019/01/28	2	186.75	8	188.50	183.50	-6	10,354	-0.06%
2019/01/25	0	0.00	6	187.17	187.00	-6	10,319	-0.06%
2019/01/24	2	181.00	1	179.00	183.00	1	10,208	0.01%
2019/01/23	5	179.20	2	180.75	182.00	3	10,139	0.03%
2019/01/22	7	178.57	1	179.00	177.00	6	9,931	0.06%
2019/01/21	8	182.31	9	184.00	186.50	-1	9,776	-0.01%
2019/01/18	4	184.13	2	188.00	182.50	2	9,662	0.02%
2019/01/17	10	193.25	10	193.55	191.00	0	9,516	0.00%
2019/01/16	4	188.50	4	190.13	188.00	0	9,336	0.00%
2019/01/15	14	186.43	16	182.56	188.00	-2	9,210	-0.02%
2019/01/14	11	182.05	4	183.00	178.00	7	9,043	0.08%
2019/01/11	3	193.00	3	193.67	190.00	0	8,916	0.00%
2019/01/10	4	192.25	5	191.90	192.50	-1	8,818	-0.01%
2019/01/09	8	194.00	6	189.67	193.00	2	8,722	0.02%
2019/01/08	32	192.27	42	188.95	192.00	-10	8,552	-0.12%
2019/01/07	32	177.77	29	178.52	180.00	3	8,280	0.04%
2019/01/04	13	174.46	12.1	172.95	172.00	0.9	8,204	0.01%
2019/01/03	33	185.70	31	186.73	184.50	2	7,999	0.03%
2019/01/02	36	189.67	30	190.88	186.00	6	7,802	0.08%
2018/12/28	6	201.67	5	199.10	201.00	1	7,601	0.01%
2018/12/27	7	211.29	4	210.13	201.50	3	7,382	0.04%
2018/12/26	20.2	203.70	21	197.79	214.00	-0.8	7,077	-0.01%
2018/12/25	2	207.00	0	0.00	199.00	2	6,768	0.03%
2018/12/24	2	220.00	2	219.00	221.00	0	6,583	0.00%
2018/12/22	10	220.40	8	220.06	221.00	2	6,461	0.03%
2018/12/21	24	222.42	24	222.79	216.00	0	6,299	0.00%
2018/12/20	24	218.21	27	218.81	218.00	-3	5,940	-0.05%
2018/12/19	4	196.25	24	200.81	204.50	-20	5,594	-0.36%
2018/12/18	11	188.73	10.2	190.17	186.00	0.9	5,376	0.02%
2018/12/17	6	205.50	0	0.00	205.50	6	5,192	0.12%
2018/12/14	30	218.50	31	217.56	228.00	-1	5,292	-0.02%
2018/12/13	36	206.56	45	200.38	211.50	-9	4,955	-0.18%
2018/12/12	37.1	191.14	38	185.17	192.50	-0.9	4,703	-0.02%
2018/12/11	12.4	179.29	14	180.54	184.00	-1.6	4,496	-0.04%
2018/12/10	17	185.53	28	183.64	179.00	-11	4,288	-0.26%
2018/12/07	17	176.68	40	178.26	181.00	-23	3,934	-0.58%
2018/12/06	8	157.94	24	163.23	166.00	-16	3,800	-0.42%
2018/12/05	43	177.24	34	180.25	168.00	9	3,707	0.24%
2018/12/04	72	182.81	64	185.87	186.50	8	3,619	0.22%
2018/12/03	12	174.33	14	175.46	176.50	-2	3,522	-0.06%
2018/11/30	7	169.29	2	169.50	166.00	5	3,427	0.15%
2018/11/29	33	168.12	50	164.17	169.00	-17	3,367	-0.50%
2018/11/28	1	157.00	10	156.90	154.00	-9	3,218	-0.28%
2018/11/27	8	150.13	23	155.09	156.00	-15	3,175	-0.47%
2018/11/26	0	0.00	30	141.25	147.00	-30	3,022	-0.99%
2018/11/23	0	0.00	1	145.00	142.00	-1	2,985	-0.03%
2018/11/22	4	146.00	11	147.91	149.00	-7	2,925	-0.24%
2018/11/21	7	140.79	18	141.14	145.50	-11	2,828	-0.39%
2018/11/20	5	133.20	8	132.69	132.50	-3	2,708	-0.11%
2018/11/19	33	130.67	6	132.08	133.00	27	2,689	1.00%
2018/11/16	2	124.75	3	124.50	125.50	-1	2,604	-0.04%
2018/11/15	14	113.79	26	116.73	117.50	-12	2,548	-0.47%
2018/11/14	5	113.00	0	0.00	111.50	5	2,544	0.20%
2018/11/13	1	108.00	34	109.76	110.50	-33	2,568	-1.28%
2018/11/12	3	110.67	57	110.96	111.50	-54	2,636	-2.05%
2018/11/09	3	106.83	4	107.38	107.50	-1	2,690	-0.04%
2018/11/08	7	110.07	3	107.83	107.00	4	2,714	0.15%
2018/11/07	18	107.31	36	108.93	109.50	-18	2,726	-0.66%
2018/11/06	42	103.63	20	102.50	103.00	22	2,757	0.80%
2018/11/05	22	108.00	43	109.00	108.50	-21	2,804	-0.75%
2018/11/02	9	104.94	11	104.45	106.00	-2	2,823	-0.07%
2018/11/01	21	101.47	7	102.07	102.50	14	2,891	0.48%
2018/10/31	0	0.00	2	95.50	97.20	-2	2,880	-0.07%
2018/10/30	11	93.18	0	0.00	93.60	11	2,882	0.38%
2018/10/29	1	94.20	5	91.66	94.50	-4	2,884	-0.14%
2018/10/26	7	89.89	6	91.05	92.00	1	2,890	0.03%
2018/10/25	15	94.27	2	94.10	90.80	13	2,885	0.45%
2018/10/23	13	97.33	0	0.00	96.20	13	2,848	0.46%
2018/10/22	3	103.50	4	102.00	101.00	-1	2,842	-0.04%
2018/10/19	2	101.75	1	104.00	101.50	1	2,837	0.04%
2018/10/18	1	101.50	0	0.00	99.70	1	2,821	0.04%
2018/10/17	11	100.73	1	101.50	100.50	10	2,831	0.35%
2018/10/16	1	101.50	1	99.40	101.00	0	2,816	0.00%
2018/10/15	12	94.58	0	0.00	94.90	12	2,789	0.43%
2018/10/12	1	91.10	2	93.75	96.20	-1	2,795	-0.04%
2018/10/11	14	88.90	1	88.30	88.30	13	2,773	0.47%
2018/10/09	1	99.80	1	98.00	98.10	0	2,796	0.00%
2018/10/08	1	102.50	0	0.00	101.50	1	2,790	0.04%
2018/10/05	9	103.11	2	101.50	100.00	7	2,801	0.25%
2018/10/04	0	0.00	5	109.00	108.50	-5	2,785	-0.18%
2018/10/03	7	111.43	6	109.25	108.50	1	2,781	0.04%
2018/10/02	5	113.50	6	113.92	113.00	-1	2,786	-0.04%
2018/10/01	2	113.75	7	113.14	114.00	-5	2,790	-0.18%
2018/09/28	7	111.64	5	112.00	110.50	2	2,798	0.07%
2018/09/27	3	112.00	0	0.00	110.50	3	2,803	0.11%
2018/09/26	0	0.00	1	108.50	113.50	-1	2,818	-0.04%
2018/09/25	18	108.22	2	108.75	109.50	16	2,799	0.57%
2018/09/21	10	105.05	13	105.81	110.00	-3	2,765	-0.11%
2018/09/20	20	110.65	40	110.51	105.00	-20	2,666	-0.75%
2018/09/19	1	118.00	21	120.02	116.50	-20	2,554	-0.78%
2018/09/17	14	114.39	0	0.00	117.00	14	2,521	0.56%
2018/09/14	23	118.00	3	118.33	118.00	20	2,519	0.79%
2018/09/13	7	115.14	1	117.00	114.00	6	2,497	0.24%
2018/09/12	45	114.97	10	114.80	114.00	35	2,459	1.42%
2018/09/11	9	124.44	15	122.80	122.50	-6	2,399	-0.25%
2018/09/10	10	138.15	10	141.00	135.50	0	2,303	0.00%
2018/09/07	6	151.92	11	149.50	150.50	-5	2,247	-0.22%
2018/09/06	5	157.70	6	159.25	157.50	-1	2,210	-0.05%
2018/09/05	3	156.67	19	156.47	156.50	-16	2,185	-0.73%
2018/09/04	2	152.50	1	154.00	152.50	1	2,135	0.05%
2018/09/03	8	151.31	2	151.50	150.50	6	2,137	0.28%
2018/08/31	10	155.30	1	155.50	158.00	9	2,124	0.42%
2018/08/30	5	155.20	3	155.00	154.50	2	2,178	0.09%
2018/08/29	2	156.00	10	156.50	155.50	-8	2,177	-0.37%
2018/08/28	32	158.64	30	158.50	158.50	2	2,183	0.09%
2018/08/27	15	160.73	1	160.50	161.00	14	2,208	0.63%
2018/08/24	4	154.88	10	157.75	159.50	-6	2,161	-0.28%
2018/08/23	3	154.83	5	155.50	154.50	-2	2,208	-0.09%
2018/08/22	14	159.71	12	158.00	158.00	2	2,243	0.09%
2018/08/21	7	159.07	17	158.85	158.50	-10	2,249	-0.44%
2018/08/20	3	154.17	53	152.58	153.50	-50	2,281	-2.19%
2018/08/17	14	157.64	13	157.46	153.50	1	2,389	0.04%
2018/08/16	21	154.10	12	153.83	156.00	9	2,315	0.39%
2018/08/15	3	149.67	0	0.00	149.00	3	2,252	0.13%
2018/08/14	1	146.00	2	146.75	150.50	-1	2,257	-0.04%
2018/08/13	2	144.25	3	146.83	144.00	-1	2,230	-0.04%
2018/08/10	9	154.06	4	153.25	152.00	5	2,188	0.23%
2018/08/09	4	148.25	3	149.00	152.50	1	2,164	0.05%
2018/08/08	11	151.09	11	150.18	149.50	0	2,113	0.00%
2018/08/07	5	140.00	0	0.00	140.00	5	2,020	0.25%
2018/08/06	4	140.25	3	140.17	139.50	1	2,020	0.05%
2018/08/03	13	137.31	5	138.00	137.50	8	2,014	0.40%
2018/08/02	4	135.50	5	136.90	134.50	-1	2,031	-0.05%
2018/08/01	3	138.67	5	138.10	139.00	-2	2,023	-0.10%
2018/07/31	0	0.00	12	134.00	135.00	-12	2,009	-0.60%
2018/07/27	0	0.00	20	135.00	135.00	-20	2,044	-0.98%
2018/07/26	0	0.00	1	135.50	133.00	-1	2,125	-0.05%
2018/07/25	1	133.00	1	134.50	132.00	0	2,150	0.00%
2018/07/24	6	133.00	5	133.30	134.50	1	2,157	0.05%
2018/07/23	32	129.03	31	129.95	131.00	1	2,163	0.05%
2018/07/20	2	129.50	3	130.50	130.00	-1	2,178	-0.05%
2018/07/19	4	131.88	3	132.50	131.50	1	2,196	0.05%
2018/07/18	41	129.62	30	131.00	129.00	11	2,201	0.50%
2018/07/17	14	131.68	2	132.25	131.50	12	2,217	0.54%
2018/07/16	1	137.50	0	0.00	137.50	1	2,225	0.04%
2018/07/13	11	140.50	11	141.95	141.00	0	2,235	0.00%
2018/07/12	0	0.00	1	134.50	140.00	-1	2,275	-0.04%
2018/07/10	12	132.75	0	0.00	132.00	12	2,367	0.51%
2018/07/09	5	128.50	10	129.50	128.00	-5	2,373	-0.21%
2018/07/06	10	130.00	0	0.00	131.00	10	2,391	0.42%
2018/07/05	0	0.00	2	131.00	130.00	-2	2,493	-0.08%
2018/07/04	18	131.97	0	0.00	130.00	18	2,546	0.71%
2018/07/03	4	135.50	0	0.00	134.50	4	2,558	0.16%
2018/07/02	8	142.75	14	142.14	140.00	-6	2,629	-0.23%
2018/06/29	10	142.90	0	0.00	142.00	10	2,632	0.38%
2018/06/28	5	141.00	5	142.00	140.50	0	2,625	0.00%
2018/06/26	0	0.00	1	136.50	141.00	-1	2,616	-0.04%
2018/06/22	20	145.00	2	145.00	145.00	18	2,588	0.70%
2018/06/21	0	0.00	1	147.50	149.00	-1	2,586	-0.04%
2018/06/20	5	144.80	7	142.00	144.50	-2	2,600	-0.08%
2018/06/19	0	0.00	15	151.23	146.50	-15	2,584	-0.58%
2018/06/15	2	153.00	1	157.50	153.00	1	2,573	0.04%
2018/06/14	17	158.00	3	157.83	157.00	14	2,560	0.55%
2018/06/13	2	162.00	26	163.08	161.00	-24	2,567	-0.93%
2018/06/12	8	165.94	7	165.71	166.00	1	2,564	0.04%
2018/06/11	12	166.42	1	165.50	165.00	11	2,553	0.43%
2018/06/08	20	164.95	1	163.50	163.50	19	2,548	0.75%
2018/06/07	4	166.38	10	167.75	165.50	-6	2,558	-0.23%
2018/06/06	1	163.00	1	162.50	162.50	0	2,524	0.00%
2018/06/05	1	163.00	1	160.00	159.50	0	2,564	0.00%
2018/06/04	3	163.00	2	161.50	162.00	1	2,568	0.04%
2018/06/01	1	158.00	2	159.75	158.00	-1	2,574	-0.04%
2018/05/31	5	164.00	23	162.52	159.50	-18	2,599	-0.69%
2018/05/30	9	159.00	6	157.75	159.50	3	2,540	0.12%
2018/05/29	3	155.00	2	156.50	153.50	1	2,486	0.04%
2018/05/28	14	159.50	32	159.66	159.50	-18	2,463	-0.73%
2018/05/25	21	151.19	55	151.75	156.50	-34	2,379	-1.43%
2018/05/24	1	141.00	6	140.00	143.00	-5	2,247	-0.22%
2018/05/23	7	139.29	4	138.00	138.50	3	2,264	0.13%
2018/05/22	9	145.72	9	145.83	143.50	0	2,303	0.00%
2018/05/21	7	142.29	14	142.96	142.00	-7	2,310	-0.30%
2018/05/18	10	142.00	0	0.00	140.50	10	2,339	0.43%
2018/05/17	16	142.97	15	143.80	143.00	1	2,403	0.04%
2018/05/16	6	138.58	6	139.75	138.50	0	2,556	0.00%
2018/05/15	7	138.43	3	139.50	138.50	4	2,678	0.15%
2018/05/14	32	137.94	36	138.13	137.50	-4	2,713	-0.15%
2018/05/11	25	138.56	24	138.00	137.50	1	2,750	0.04%
2018/05/10	6	137.17	1	137.50	138.00	5	2,747	0.18%
2018/05/09	30	133.78	32	135.47	133.00	-2	2,721	-0.07%
2018/05/08	29	132.53	29	131.72	133.00	0	2,722	0.00%
2018/05/07	0	0.00	1	136.50	134.00	-1	2,731	-0.04%
2018/05/04	50	132.27	62	128.98	135.00	-12	2,724	-0.44%
2018/05/03	56	135.54	36	140.28	130.50	20	2,693	0.74%
2018/05/02	45	145.89	27	145.19	145.00	18	2,656	0.68%
2018/04/30	0	0.00	1	139.00	143.00	-1	2,638	-0.04%
2018/04/27	1	140.00	3	139.17	140.50	-2	2,627	-0.08%
2018/04/26	5	141.00	13	139.23	136.00	-8	2,623	-0.30%
2018/04/25	15	137.47	4	139.25	141.00	11	2,599	0.42%
2018/04/24	19	134.87	25	134.14	134.00	-6	2,587	-0.23%
2018/04/23	40	140.69	32	142.00	138.50	8	2,606	0.31%
2018/04/20	58	140.71	62	139.23	145.00	-4	2,562	-0.16%
2018/04/19	4	140.00	1	136.50	136.50	3	2,509	0.12%
2018/04/18	7	140.00	9	141.83	140.50	-2	2,509	-0.08%
2018/04/17	5	132.70	9	132.28	135.00	-4	2,454	-0.16%
2018/04/16	11	135.32	2	137.50	130.00	9	2,409	0.37%
2018/04/13	34	136.13	3	136.33	136.00	31	2,389	1.30%
2018/04/12	12	134.13	2	134.50	134.00	10	2,453	0.41%
2018/04/11	59	135.86	40	139.84	134.00	19	2,462	0.77%
2018/04/10	31	153.85	26	156.31	143.50	5	2,357	0.21%
2018/04/09	1	158.50	13	158.15	157.50	-12	2,319	-0.52%
2018/04/03	23	152.85	76	152.01	154.00	-53	2,298	-2.31%
2018/04/02	6	143.83	5	144.00	145.50	1	2,236	0.04%
2018/03/31	0	0.00	5	143.50	142.50	-5	2,249	-0.22%
2018/03/30	4	145.88	41	144.02	144.00	-37	2,258	-1.64%
2018/03/28	12	147.46	7	145.57	145.50	5	2,310	0.22%
2018/03/27	11	151.36	1	152.00	151.00	10	2,327	0.43%
2018/03/26	33	149.55	37	146.45	150.50	-4	2,332	-0.17%
2018/03/23	67	143.28	54	144.36	145.00	13	2,371	0.55%
2018/03/22	3	152.50	3	154.00	149.00	0	2,366	0.00%
2018/03/21	31	152.63	28	153.80	152.00	3	2,393	0.13%
2018/03/20	1	154.50	0	0.00	151.50	1	2,407	0.04%
2018/03/19	28	153.16	33	150.94	153.50	-5	2,470	-0.20%
2018/03/16	45	154.04	34	156.40	151.00	11	2,505	0.44%
2018/03/15	0	0.00	1	156.00	156.50	-1	2,563	-0.04%
2018/03/14	2	154.00	0	0.00	154.00	2	2,626	0.08%
2018/03/13	12	153.38	0	0.00	156.00	12	2,720	0.44%
2018/03/12	7	149.21	3	149.83	150.00	4	2,817	0.14%
2018/03/09	6	148.50	3	146.33	145.00	3	2,830	0.11%
2018/03/08	10	153.30	9	152.44	153.00	1	2,826	0.04%
2018/03/07	40	154.83	29	160.10	151.50	11	2,915	0.38%
2018/03/06	8	170.50	7	164.21	162.50	1	2,908	0.03%
2018/03/05	2	170.00	2	170.50	168.00	0	2,937	0.00%
2018/03/02	1	166.50	1	168.50	166.00	0	2,950	0.00%
2018/03/01	3	163.83	1	167.00	165.50	2	3,029	0.07%
2018/02/27	1	166.50	1	168.50	163.00	0	3,097	0.00%
2018/02/26	2	162.25	10	162.50	165.00	-8	3,127	-0.26%
2018/02/23	0	0.00	13	164.12	161.00	-13	3,161	-0.41%
2018/02/22	23	161.80	20	163.88	162.00	3	3,147	0.10%
2018/02/21	25	168.00	30	171.98	169.50	-5	3,104	-0.16%
2018/02/12	23	160.83	24	161.60	161.00	-1	3,074	-0.03%
2018/02/09	13	157.92	11	158.55	157.50	2	3,067	0.07%
2018/02/08	39	170.32	17	168.97	165.50	22	3,057	0.72%
2018/02/07	38	195.16	165	200.59	182.50	-127	2,890	-4.39%	大賣/鉅額交易
2018/02/06	20	202.63	3	205.83	198.00	17	2,812	0.60%
2018/02/05	21	202.14	32	207.75	220.00	-11	2,781	-0.40%
2018/02/02	13	216.19	9	218.11	214.50	4	2,812	0.14%
2018/02/01	5	220.10	0	0.00	219.00	5	2,880	0.17%
2018/01/31	2	217.25	7	218.29	221.00	-5	2,901	-0.17%
2018/01/30	18	219.22	26	223.10	218.50	-8	2,914	-0.27%
2018/01/29	39	226.45	4	226.75	226.00	35	2,920	1.20%
2018/01/26	7	224.71	14	225.71	227.00	-7	2,939	-0.24%
2018/01/25	12	231.00	14	234.71	224.00	-2	2,937	-0.07%
2018/01/24	10	230.60	11	230.41	230.50	-1	2,902	-0.03%
2018/01/23	2	229.00	4	226.75	225.50	-2	2,913	-0.07%
2018/01/22	13	228.50	3	230.50	230.00	10	2,954	0.34%
2018/01/19	20	224.50	1	225.00	225.00	19	2,967	0.64%
2018/01/18	3	233.67	2	234.00	226.50	1	2,970	0.03%
2018/01/17	4	233.88	4	235.63	231.50	0	2,955	0.00%
2018/01/16	2	228.00	3	228.17	229.50	-1	2,915	-0.03%
2018/01/15	1	225.00	3	226.33	225.50	-2	2,920	-0.07%
2018/01/12	7	224.71	9	225.89	223.00	-2	2,961	-0.07%
2018/01/11	2	220.50	0	0.00	217.50	2	2,945	0.07%
2018/01/10	2	221.75	0	0.00	221.50	2	2,956	0.07%
2018/01/09	2	219.00	4	220.75	219.00	-2	2,951	-0.07%
2018/01/08	27	229.37	20	226.00	220.50	7	2,921	0.24%
2018/01/05	9	245.11	8	243.19	244.50	1	2,843	0.04%
2018/01/04	19	236.82	13	240.00	239.50	6	2,843	0.21%
2018/01/03	17	236.88	6	238.00	238.00	11	2,879	0.38%
2018/01/02	1	231.50	2	227.25	232.00	-1	2,861	-0.03%