神盾 (6462)-凱基-鳳山券商分點個股進出

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
264.0
漲跌
▲6.0
漲幅
+2.33%
成交量
5,508張
產業
上櫃半導體類股
468人加入追蹤

立即追蹤
本地時間:14:30

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

神盾 (6462)籌碼相關－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山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
2024/06/25	1	246.00	1	250.00	264.00	0	5,869	0.00%
2024/06/19	0.1	253.02	0	0.00	256.00	0.1	6,036	0.00%
2024/06/18	0.1	259.50	2	268.75	256.00	-2	6,110	-0.03%
2024/06/17	0	0.00	1	265.00	259.50	-1	6,251	-0.02%
2024/06/13	3	256.00	2	258.00	255.00	1	6,593	0.02%
2024/06/12	0	0.00	2	255.75	256.50	-2	6,656	-0.03%
2024/06/11	0.1	243.00	2	246.00	249.50	-2	6,815	-0.03%
2024/06/06	3	251.83	0	0.00	252.50	3	7,009	0.04%
2024/06/05	0	0.00	1	258.96	253.00	-1	7,112	-0.01%
2024/06/04	4	269.50	4	267.50	260.50	0	7,277	0.00%
2024/06/03	3	258.67	2	257.00	263.00	1	7,370	0.01%
2024/05/31	1	253.00	3	253.00	258.00	-2	7,512	-0.03%
2024/05/30	3	257.17	2	260.75	255.00	1	7,636	0.01%
2024/05/29	0	0.00	6	250.92	264.00	-6	7,410	-0.08%
2024/05/28	5	242.10	1	243.00	240.00	4	7,400	0.05%
2024/05/22	0	0.00	1	235.51	237.50	-1	7,643	-0.01%
2024/05/21	0.1	233.50	0	0.00	234.00	0.1	7,674	0.00%
2024/05/20	1	237.50	0	0.00	239.50	1	7,667	0.01%
2024/05/17	1	237.00	0	0.00	237.00	1	7,713	0.01%
2024/05/16	0	0.00	1	243.50	240.00	-1	7,698	-0.01%
2024/05/15	1	246.02	1	239.00	247.00	0	7,690	0.00%
2024/05/14	3	228.00	0	0.00	227.50	3	7,643	0.04%
2024/05/13	2	214.75	2	216.75	219.50	0	7,656	0.00%
2024/05/10	3	218.33	4	216.75	216.50	-1	7,695	-0.01%
2024/05/09	0	0.00	2	233.00	231.50	-2	7,718	-0.03%
2024/05/06	4	233.13	3	234.17	232.00	1	9,239	0.01%
2024/05/03	2	239.50	1	235.00	238.50	1	9,629	0.01%
2024/05/02	1	243.00	7	241.71	245.00	-6	9,862	-0.06%
2024/04/30	2	244.00	0	0.00	247.00	2	10,189	0.02%
2024/04/29	0	0.00	1	252.00	247.50	-1	10,456	-0.01%
2024/04/26	0	0.00	1	261.50	249.50	-1	10,637	-0.01%
2024/04/25	0	0.00	4	252.88	248.00	-4	10,846	-0.04%
2024/04/23	1	237.00	7	237.29	236.00	-6	11,543	-0.05%
2024/04/22	1	259.50	6	252.17	237.00	-5	11,553	-0.04%
2024/04/19	1	257.00	1	257.00	257.00	0	11,886	0.00%
2024/04/18	10	264.00	6	265.83	261.00	4	12,046	0.03%
2024/04/17	6	261.88	2	260.75	268.50	4	12,363	0.03%
2024/04/16	7	251.14	5	257.40	253.00	2	12,310	0.02%
2024/04/15	1	243.00	1	247.50	243.00	0	12,558	0.00%
2024/04/12	4	255.13	1	253.00	252.00	3	12,774	0.02%
2024/04/11	3.1	263.55	1	265.50	255.00	2.1	12,823	0.02%
2024/04/10	1.2	280.08	1	275.50	270.50	0.2	12,714	0.00%
2024/04/09	3	279.17	2	278.50	278.00	1	12,673	0.01%
2024/04/08	5.1	287.72	2	291.50	289.00	3.1	12,609	0.02%
2024/04/03	12.1	301.61	10	301.10	293.50	2.1	12,575	0.02%
2024/04/02	5	289.00	10	290.05	295.50	-5	12,505	-0.04%
2024/04/01	7.2	285.37	5.3	283.05	282.00	1.9	12,350	0.02%
2024/03/29	4.6	268.15	6.3	266.84	272.50	-1.7	12,138	-0.01%
2024/03/28	2.5	255.48	4	253.00	255.00	-1.5	11,912	-0.01%
2024/03/27	4.1	248.72	2	249.50	250.00	2.1	11,825	0.02%
2024/03/26	12.2	260.69	10.5	256.31	253.50	1.7	11,809	0.01%
2024/03/25	4	258.88	3	260.00	262.00	1	11,773	0.01%
2024/03/22	1.1	250.73	1	247.00	254.00	0.1	11,712	0.00%
2024/03/21	4	261.38	3.2	262.63	258.50	0.8	11,706	0.01%
2024/03/20	4.2	258.91	1	262.00	260.00	3.2	11,673	0.03%
2024/03/19	6	250.84	5	252.69	252.00	1	11,532	0.01%
2024/03/18	3	231.17	1	232.00	252.00	2	11,418	0.02%
2024/03/15	3	228.83	4.2	229.81	229.50	-1.2	11,500	-0.01%
2024/03/14	7.5	234.52	6	235.17	235.50	1.5	11,543	0.01%
2024/03/13	6	241.99	17	239.97	231.00	-11	11,489	-0.10%
2024/03/12	1	256.00	1.2	253.42	256.50	-0.2	11,412	0.00%
2024/03/11	17.1	261.95	2.1	256.88	249.50	15	11,342	0.13%
2024/03/08	3.2	271.09	5	266.50	269.50	-1.8	11,229	-0.02%
2024/03/07	2.1	279.97	4.4	286.73	265.50	-2.3	11,067	-0.02%
2024/03/06	3.4	302.31	2	294.00	293.50	1.4	10,839	0.01%
2024/03/05	4	303.98	6.2	300.79	300.00	-2.2	10,782	-0.02%
2024/03/04	3	326.00	3	316.83	317.50	0	10,683	0.00%
2024/03/01	3	337.17	1.2	336.92	334.00	1.8	10,644	0.02%
2024/02/29	5	330.30	5	331.60	336.00	0	10,582	0.00%
2024/02/27	0	316.32	0	0.00	315.50	0	10,413	0.00%
2024/02/26	0	0.00	8.1	307.26	316.00	-8.1	10,355	-0.08%
2024/02/23	0.1	286.00	10.2	291.42	287.50	-10.1	10,291	-0.10%
2024/02/22	0.1	280.00	1.1	284.86	283.50	-1	10,279	-0.01%
2024/02/21	10.4	283.88	0	0.00	277.00	10.4	10,244	0.10%
2024/02/20	0.1	279.00	1	272.16	285.00	-0.9	10,195	-0.01%
2024/02/19	1.1	289.17	1	307.00	288.00	0.1	10,110	0.00%
2024/02/16	1	300.00	2	298.50	304.00	-1	10,049	-0.01%
2024/02/15	0.3	267.17	3	268.83	276.50	-2.7	9,974	-0.03%
2024/02/05	0.3	263.33	4	276.87	251.50	-3.7	9,887	-0.04%
2024/02/02	4	279.01	2.2	280.02	279.00	1.8	9,790	0.02%
2024/02/01	0.6	274.09	1	272.50	269.50	-0.5	9,716	0.00%
2024/01/31	14.2	264.88	13.6	262.58	272.00	0.6	9,611	0.01%
2024/01/30	4	235.13	5.4	240.16	248.00	-1.4	8,973	-0.02%
2024/01/29	2	210.00	5	211.60	226.00	-3	8,459	-0.04%
2024/01/26	5	203.10	5	202.90	205.50	0	8,007	0.00%
2024/01/25	18	192.97	18.1	193.33	194.00	-0.1	7,572	0.00%
2024/01/24	4.1	188.76	6	189.92	192.00	-1.9	7,299	-0.03%
2024/01/23	5	182.10	6	184.08	183.00	-1	6,975	-0.01%
2024/01/22	4	172.88	2	173.50	175.00	2	6,691	0.03%
2024/01/19	19	174.21	20	173.40	174.00	-1	6,479	-0.02%
2024/01/18	17	178.47	16	178.47	179.50	1	6,208	0.02%
2024/01/17	10	174.00	12	174.17	176.00	-2	5,804	-0.03%
2024/01/12	13	152.88	12	149.38	148.00	1	5,285	0.02%
2024/01/11	3	144.50	4	146.50	148.00	-1	4,877	-0.02%
2024/01/10	8	141.13	12.1	143.04	147.50	-4.1	4,590	-0.09%
2024/01/09	7	136.36	1	135.50	135.00	6	4,085	0.15%
2024/01/08	6.1	143.12	5	140.70	140.50	1.1	3,916	0.03%
2024/01/05	2	138.75	3	141.83	142.00	-1	3,495	-0.03%
2024/01/04	2	129.75	4	124.88	129.50	-2	3,217	-0.06%
2024/01/03	1	123.00	1	121.50	121.50	0	3,095	0.00%
2024/01/02	2	119.50	2	121.25	123.00	0	3,069	0.00%
2023/12/29	1	121.50	1	119.50	119.50	0	3,037	0.00%
2023/12/28	3	123.67	5	122.30	122.00	-2	2,986	-0.07%
2023/12/27	30	130.85	60	130.63	128.50	-30	2,876	-1.04%
2023/12/26	36	127.26	2	129.50	127.50	34	2,657	1.28%
2023/12/25	1	128.00	0	0.00	125.00	1	2,529	0.04%
2023/12/22	0	0.00	0	127.50	129.00	0	2,485	0.00%
2023/12/21	0	0.00	0	121.50	121.50	0	2,369	0.00%
2023/12/20	1	123.00	1	124.00	122.50	0	2,329	0.00%
2023/12/19	7	119.43	7	119.07	121.50	0	2,276	0.00%
2023/12/18	1	123.00	1	124.50	126.00	0	2,191	0.00%
2023/12/15	2	124.75	1	124.50	124.50	1	2,131	0.05%
2023/12/14	2	127.50	5	130.70	128.50	-3	2,025	-0.15%
2023/12/13	9	129.78	5	130.50	130.00	4	1,942	0.21%
2023/12/12	4	132.00	5	133.30	135.50	-1	1,844	-0.05%
2023/12/11	1	130.50	0	0.00	130.50	1	1,665	0.06%
2023/12/08	2	121.00	3	123.83	124.50	-1	1,450	-0.07%
2023/12/07	26	117.48	30	113.95	113.50	-4	1,292	-0.31%
2023/12/06	2	109.50	3	111.00	116.00	-1	1,123	-0.09%
2023/12/05	2	107.50	1	107.00	105.50	1	1,052	0.10%
2023/12/04	2	109.75	2	111.75	109.00	0	1,014	0.00%
2023/12/01	7	111.00	3	112.33	109.00	4	977	0.41%
2023/11/30	2	110.00	0	0.00	109.00	2	929	0.22%
2023/11/29	8	111.50	9	113.22	112.00	-1	891	-0.11%
2023/11/28	1	107.50	3	107.33	108.00	-2	759	-0.26%
2023/11/27	3	103.33	2	102.50	101.50	1	624	0.16%
2023/11/24	1	100.50	4	101.65	101.50	-3	520	-0.58%
2023/11/22	1	93.30	0	0.00	92.60	1	347	0.29%
2023/11/20	0	0.00	1	91.30	90.60	-1	323	-0.31%
2023/11/17	1	85.80	0	0.00	90.60	1	294	0.34%
2023/10/30	2	89.20	1	90.00	89.10	1	307	0.33%
2023/08/17	0	0.00	1	84.20	84.20	-1	788	-0.13%
2023/08/10	1	90.00	0	0.00	90.00	1	756	0.13%
2023/08/07	1	102.50	0	0.00	103.00	1	738	0.14%
2023/07/27	0	0.00	5	104.00	102.00	-5	699	-0.71%
2023/07/25	0	0.00	6	103.00	104.50	-6	690	-0.87%
2023/07/24	1	101.50	0	0.00	102.00	1	687	0.15%
2023/07/21	5	102.50	0	0.00	102.00	5	684	0.73%
2023/07/17	2	116.50	2	116.75	117.00	0	619	0.00%
2023/07/14	0	0.00	5	110.01	111.50	-5	582	-0.87%
2023/07/07	0	0.00	4	111.25	112.00	-4	531	-0.75%
2023/07/05	0	0.00	3	110.50	107.50	-3	498	-0.60%
2023/07/04	6	107.17	3	108.00	108.50	3	480	0.62%
2023/07/03	7	106.21	2	108.00	108.00	5	468	1.07%
2023/06/30	0	0.00	2	106.00	107.00	-2	468	-0.43%
2023/06/27	2	106.00	4	105.00	101.50	-2	446	-0.45%
2023/06/26	4	104.13	0	0.00	103.50	4	438	0.91%
2023/06/21	0	0.00	0.1	109.00	106.00	-0.1	433	-0.01%
2023/06/19	0	0.00	1	96.10	100.50	-1	366	-0.27%
2023/06/16	0	0.00	0.1	89.70	91.60	-0.1	370	-0.03%
2023/06/14	0	91.70	0	0.00	90.20	0	375	0.00%
2023/06/13	0.1	89.30	0	0.00	88.70	0.1	366	0.02%
2023/06/09	5	87.80	0	0.00	89.20	5	361	1.39%
2023/04/27	0	0.00	4	83.50	83.70	-4	463	-0.86%
2023/04/12	0	88.54	0	0.00	90.60	0	437	0.01%
2023/04/10	0	88.40	0	0.00	86.70	0	424	0.00%
2023/03/23	0	93.70	0	0.00	92.80	0	359	0.00%
2023/03/21	0	0.00	0.3	93.44	90.70	-0.3	324	-0.09%
2023/03/20	0.3	85.82	2	88.40	88.40	-1.7	276	-0.61%
2023/03/15	0	0.00	1	79.20	79.10	-1	252	-0.40%
2023/03/08	1	79.00	0	0.00	79.40	1	244	0.41%
2023/03/02	5	80.24	0	0.00	79.90	5	224	2.22%
2023/02/21	1	79.60	0	0.00	79.40	1	207	0.48%
2023/02/14	0	0.00	0.1	79.00	77.80	-0.1	186	-0.05%
2023/02/09	1	77.90	8.1	77.31	77.00	-7.1	160	-4.42%
2023/02/08	0.1	76.90	0	72.00	76.10	0.1	147	0.04%
2023/02/07	0	0.00	4	70.30	71.30	-4	135	-2.96%
2023/01/17	0	63.80	0	0.00	63.10	0	113	0.00%
2023/01/16	0.1	63.50	0	0.00	62.80	0.1	115	0.09%
2023/01/10	0	0.00	1	64.30	64.50	-1	120	-0.83%
2023/01/05	3	63.20	0	0.00	63.10	3	126	2.37%
2023/01/04	5	62.20	0	0.00	63.40	5	127	3.94%
2022/12/08	0	63.80	0	0.00	64.10	0	133	0.02%
2022/12/02	0	66.40	0	0.00	66.80	0	129	0.00%
2022/11/16	0	0.00	1	63.20	63.50	-1	140	-0.71%
2022/11/09	1	63.00	0	0.00	63.10	1	162	0.61%
2022/10/21	1	58.10	0	0.00	56.20	1	163	0.61%
2022/10/07	4	68.00	0	0.00	68.10	4	167	2.39%
2022/08/22	0	0.00	2	80.00	79.60	-2	250	-0.80%
2022/08/19	2	79.00	0	0.00	79.80	2	248	0.81%
2022/08/05	0	0.00	8	81.50	81.90	-8	278	-2.87%
2022/08/01	0	0.00	2	81.50	81.90	-2	288	-0.69%
2022/07/29	0	0.00	8	81.00	80.90	-8	291	-2.75%
2022/07/28	0	0.00	2	81.00	80.30	-2	294	-0.68%
2022/07/27	0	0.00	1	80.70	80.60	-1	301	-0.33%
2022/07/26	0	0.00	1	81.20	80.60	-1	302	-0.33%
2022/07/19	2	79.40	0	0.00	79.20	2	323	0.62%
2022/07/11	0	89.00	0	0.00	87.90	0	360	0.00%
2022/07/01	1	87.00	0	0.00	85.00	1	467	0.21%
2022/06/22	1	90.10	0	0.00	90.10	1	674	0.15%
2022/06/20	1	92.80	0	0.00	92.80	1	685	0.15%
2022/06/17	1	97.50	0	0.00	99.10	1	677	0.15%
2022/06/13	1	103.00	0	0.00	103.50	1	675	0.15%
2022/05/30	0	0.00	2	104.75	106.00	-2	686	-0.29%
2022/05/23	0	0.00	1	109.00	102.50	-1	681	-0.15%
2022/05/19	1	109.00	0	0.00	109.00	1	666	0.15%
2022/05/16	0	0.00	14	112.11	111.00	-14	661	-2.12%
2022/05/09	0	0.00	16	111.81	111.50	-16	643	-2.49%
2022/04/25	1	108.00	1	108.00	109.00	0	617	0.00%
2022/04/15	1	119.00	1	120.00	116.00	0	576	0.00%
2022/04/14	1	117.00	0	0.00	116.00	1	555	0.18%
2022/04/08	2	118.50	1	119.04	117.50	1	489	0.20%
2022/04/07	2	117.25	1	118.99	115.00	1	463	0.21%
2022/04/06	1	119.50	1	121.50	119.00	0	447	0.00%
2022/04/01	12	113.04	9	113.00	116.50	3	393	0.77%
2022/03/31	0	0.00	1	110.50	112.00	-1	266	-0.38%
2022/03/18	0	96.50	0	0.00	96.60	0	333	0.00%
2022/03/15	0	0.00	1	93.90	93.80	-1	330	-0.30%
2022/03/08	0	99.80	0	0.00	97.50	0	319	0.00%
2022/03/04	0	105.50	0	0.00	104.50	0	336	0.00%
2022/03/03	0	106.50	0	0.00	105.50	0	340	0.00%
2022/01/26	0	110.00	0	0.00	109.00	0	382	0.00%
2022/01/13	0	0.00	0.1	112.00	112.50	-0.1	462	-0.01%
2022/01/07	0	0.00	0.1	112.00	112.00	-0.1	462	-0.01%
2022/01/06	0	0.00	0.1	114.00	114.00	-0.1	459	-0.01%
2022/01/05	0	115.50	0.1	115.00	114.00	-0.1	460	-0.01%
2022/01/04	0	0.00	0.1	115.00	115.00	-0.1	458	-0.02%
2022/01/03	2	115.50	0.1	115.50	115.50	1.9	459	0.41%
2021/12/30	0	0.00	0.3	116.37	116.00	-0.3	458	-0.05%
2021/12/29	0	0.00	0.1	115.50	116.00	-0.1	459	-0.01%
2021/12/28	0	0.00	1	116.00	115.50	-1	461	-0.22%
2021/12/22	6	120.92	3	118.50	121.00	3	452	0.66%
2021/12/21	0.5	121.00	0	0.00	121.00	0.5	386	0.13%
2021/12/15	0	0.00	0.1	110.00	110.00	-0.1	352	-0.01%
2021/12/13	0.3	112.50	0	0.00	111.50	0.3	364	0.07%
2021/12/02	1	111.50	0	0.00	111.50	1	377	0.26%
2021/11/29	1	109.00	0	0.00	109.00	1	362	0.28%
2021/11/19	0	115.00	0	0.00	115.50	0	374	0.01%
2021/11/15	0	116.50	0	0.00	116.50	0	433	0.00%
2021/10/29	0	129.00	0	0.00	132.50	0	529	0.00%
2021/10/28	0	0.00	1	131.00	131.00	-1	498	-0.20%
2021/10/27	0	0.00	1	120.00	119.50	-1	476	-0.21%
2021/09/10	1	116.50	1	116.00	116.00	0	728	0.00%
2021/09/08	4	112.75	0	0.00	113.00	4	728	0.55%
2021/09/02	1	123.00	1	119.50	120.50	0	724	0.00%
2021/09/01	0	0.00	1	121.00	122.00	-1	720	-0.14%
2021/08/30	0	0.00	1	116.50	116.50	-1	726	-0.14%
2021/08/27	1	115.00	1	116.50	117.00	0	726	0.00%
2021/08/26	1	119.99	0	0.00	118.50	1	723	0.14%
2021/08/25	3	118.00	0	0.00	117.50	3	731	0.41%
2021/08/19	2	118.75	1	122.50	120.50	1	713	0.14%
2021/08/18	0	0.00	2	119.50	119.50	-2	678	-0.29%
2021/08/17	1.2	110.67	0	0.00	109.00	1.2	649	0.18%
2021/08/11	6.1	133.34	0.1	131.00	129.50	6	609	0.98%
2021/08/10	10	136.00	0	0.00	136.00	10	609	1.64%
2021/08/05	0	0.00	0.1	146.50	145.50	-0.1	650	-0.02%
2021/08/04	0	0.00	0	150.00	147.00	0	692	0.00%
2021/08/03	1	150.50	0.1	152.25	149.00	0.9	724	0.12%
2021/07/28	0	0.00	1	165.00	164.00	-1	763	-0.13%
2021/07/27	0.1	170.00	0	0.00	167.50	0.1	767	0.01%
2021/07/26	0	0.00	0.2	169.25	168.50	-0.2	771	-0.03%
2021/07/22	0	0.00	0.2	167.75	166.00	-0.2	774	-0.03%
2021/07/21	0	0.00	0.5	167.38	165.50	-0.5	783	-0.07%
2021/07/20	0	0.00	0.2	169.24	168.00	-0.2	788	-0.03%
2021/07/19	0	0.00	0.1	168.50	170.00	-0.1	799	-0.01%
2021/07/15	0	0.00	0.2	168.00	167.50	-0.2	846	-0.02%
2021/07/14	2	171.35	4	174.75	168.00	-2.1	887	-0.23%
2021/07/13	4.5	166.30	0	0.00	171.50	4.5	960	0.47%
2021/07/09	2	161.00	0	0.00	161.00	2	955	0.21%
2021/07/08	0	0.00	1	161.00	161.50	-1	966	-0.10%
2021/07/07	0	0.00	0.1	163.50	161.50	-0.1	972	-0.01%
2021/07/06	0	0.00	0.1	166.00	166.00	-0.1	977	-0.01%
2021/07/05	0	164.50	0.1	164.50	166.00	-0.1	996	-0.01%
2021/07/02	0	0.00	0.6	164.17	164.00	-0.6	1,021	-0.06%
2021/07/01	0.6	166.00	0.2	165.00	164.50	0.5	1,063	0.04%
2021/06/30	0.1	165.00	0	0.00	164.00	0.1	1,081	0.01%
2021/06/29	0.2	165.00	0	0.00	164.50	0.2	1,106	0.02%
2021/06/28	0	0.00	0.4	163.29	163.00	-0.4	1,114	-0.03%
2021/06/25	0	0.00	0.1	166.00	164.00	-0.1	1,124	0.00%
2021/06/24	2.5	166.50	2	165.75	165.50	0.5	1,150	0.04%
2021/06/03	0	0.00	1	167.50	167.00	-1	1,451	-0.07%
2021/05/28	1	166.50	0	0.00	165.00	1	1,441	0.07%
2021/05/25	1	162.50	0	0.00	162.50	1	1,436	0.07%
2021/05/19	0	0.00	3	160.00	159.50	-3	1,461	-0.21%
2021/05/13	1	161.50	1	163.50	164.50	0	1,464	0.00%
2021/05/12	0	0.00	2	157.50	165.00	-2	1,449	-0.14%
2021/05/11	1	163.50	1	167.00	166.50	0	1,406	0.00%
2021/05/10	3	169.00	0	0.00	169.00	3	1,373	0.22%
2021/05/05	0	0.00	0	155.00	153.00	0	1,321	0.00%
2021/05/04	4.1	154.99	0	0.00	154.50	4.1	1,320	0.31%
2021/05/03	2	160.00	0	0.00	159.00	2	1,310	0.15%
2021/04/29	4	164.00	0	0.00	163.50	4	1,316	0.30%
2021/04/28	0.1	166.00	0	0.00	165.00	0.1	1,328	0.01%
2021/04/26	5.1	169.98	6	167.67	168.00	-0.9	1,317	-0.07%
2021/04/22	0.4	174.63	0	0.00	167.50	0.4	1,315	0.03%
2021/04/21	0.1	175.50	2	176.50	172.50	-1.9	1,294	-0.15%
2021/04/20	2.2	180.50	1.1	180.55	179.50	1.1	1,273	0.09%
2021/04/19	3	181.67	10	180.00	177.00	-7	1,238	-0.57%
2021/04/16	0	0.00	2	166.00	172.50	-2	1,151	-0.17%
2021/04/15	1	162.00	0	0.00	162.50	1	1,159	0.09%
2021/04/14	1	160.00	1	162.00	161.00	0	1,196	0.00%
2021/04/12	0	0.00	1	167.00	165.50	-1	1,279	-0.08%
2021/04/09	1	175.50	2.1	174.93	170.00	-1.1	1,270	-0.08%
2021/04/08	2	175.50	0	0.00	175.50	2	1,285	0.16%
2021/04/07	0.1	177.00	1	180.00	178.50	-0.9	1,322	-0.07%
2021/04/01	0	0.00	1	175.00	174.00	-1	1,257	-0.08%
2021/03/31	1	171.00	0	0.00	173.00	1	1,232	0.08%
2021/03/29	0	173.00	0	0.00	171.50	0	1,215	0.00%
2021/03/19	1	161.50	1	162.00	161.50	0	1,152	0.00%
2021/03/18	1	163.50	0	0.00	163.50	1	1,143	0.09%
2021/03/17	1	170.50	1.1	170.59	169.50	-0.1	1,098	-0.01%
2021/03/15	1	164.00	1	167.00	162.50	0	1,022	0.00%
2021/03/11	0	0.00	1	154.00	154.50	-1	964	-0.10%
2021/03/03	0.1	153.47	2	151.00	152.00	-1.9	1,023	-0.19%
2021/03/02	0	0.00	10	155.00	154.00	-10	1,029	-0.97%
2021/02/24	1	156.00	5	154.50	153.50	-4	1,109	-0.36%
2021/02/23	1	156.00	0	0.00	155.50	1	1,179	0.08%
2021/02/18	5	150.41	1	155.00	155.00	4	1,368	0.29%
2021/02/03	5	148.00	0	0.00	148.50	5	1,326	0.38%
2021/01/26	1	154.00	0	0.00	153.00	1	1,357	0.07%
2021/01/25	0	0.00	0.2	151.50	152.00	-0.2	1,368	-0.01%
2021/01/19	0	0.00	1	164.50	164.50	-1	1,323	-0.08%
2021/01/15	2	160.50	0	0.00	160.00	2	1,303	0.15%
2021/01/12	0	0.00	2	162.50	162.00	-2	1,283	-0.16%
2021/01/11	1	163.50	0	0.00	166.00	1	1,273	0.08%
2021/01/08	1	174.00	0	0.00	172.50	1	1,225	0.08%
2021/01/07	0	0.00	1	179.00	177.00	-1	1,193	-0.08%
2021/01/06	1	178.00	0	0.00	178.00	1	1,158	0.09%
2021/01/05	3	168.50	0	0.00	169.00	3	1,075	0.28%
2020/12/31	0.2	173.00	1	171.50	172.00	-0.9	1,092	-0.08%
2020/12/23	1	165.50	0	0.00	166.00	1	992	0.10%
2020/12/22	2	166.00	0	0.00	165.00	2	1,004	0.20%
2020/12/18	0	0.00	1	168.00	168.00	-1	1,025	-0.10%
2020/12/17	3	170.83	0	0.00	171.50	3	1,026	0.29%
2020/12/16	0	0.00	3	170.17	171.00	-3	1,023	-0.29%
2020/12/15	7	169.14	3	168.00	168.50	4	1,019	0.39%
2020/12/07	0	0.00	1	169.50	169.50	-1	1,050	-0.10%
2020/12/01	1	174.00	0	0.00	174.00	1	1,123	0.09%
2020/11/26	1	180.00	1	180.00	180.50	0	1,121	0.00%
2020/11/25	1	182.50	1	184.50	179.00	0	1,115	0.00%
2020/11/24	5	181.00	4	182.38	179.00	1	1,090	0.09%
2020/11/23	2	182.00	6	180.33	183.00	-4	1,072	-0.37%
2020/11/20	2	183.50	3	182.00	181.00	-1	1,046	-0.10%
2020/11/19	12	180.42	10	180.25	183.00	2	980	0.20%
2020/11/18	2	171.00	2	170.25	171.00	0	823	0.00%
2020/11/09	0	0.00	1	161.00	160.00	-1	878	-0.11%
2020/11/04	0	0.00	1	156.50	156.50	-1	930	-0.11%
2020/10/30	3	155.00	4	156.75	155.00	-1	940	-0.11%
2020/10/28	1	159.50	0	0.00	160.50	1	960	0.10%
2020/10/13	4	159.50	0	0.00	160.00	4	1,261	0.32%
2020/10/12	1	163.00	0	0.00	162.50	1	1,259	0.08%
2020/09/22	4	177.63	0	0.00	175.00	4	1,829	0.22%
2020/09/16	0	0.00	1	178.00	178.50	-1	1,880	-0.05%
2020/09/15	1	175.00	1	175.00	176.50	0	1,873	0.00%
2020/09/08	3	172.83	5	172.10	170.50	-2	2,012	-0.10%
2020/09/07	11	174.05	8	174.88	175.00	3	2,017	0.15%
2020/09/01	5	164.00	0	0.00	164.00	5	2,087	0.24%
2020/08/24	1	164.00	0	0.00	167.00	1	2,474	0.04%
2020/08/21	1	166.50	1	165.50	166.00	0	2,510	0.00%
2020/08/19	5	169.00	3	167.67	167.50	2	2,541	0.08%
2020/08/18	0	0.00	1	175.50	175.50	-1	2,591	-0.04%
2020/08/17	10	178.00	2	179.75	178.00	8	2,663	0.30%
2020/08/14	2	176.50	3	176.50	180.50	-1	2,690	-0.04%
2020/08/13	4	177.75	0	0.00	177.00	4	2,785	0.14%
2020/08/12	1	177.50	1	178.50	177.50	0	2,936	0.00%
2020/08/04	1	185.50	1	186.50	186.00	0	3,071	0.00%
2020/08/03	0	0.00	1	187.00	186.00	-1	3,175	-0.03%
2020/07/31	1	195.50	0	0.00	195.00	1	3,242	0.03%
2020/07/28	0	0.00	1	196.50	192.50	-1	3,481	-0.03%
2020/07/23	0	0.00	1	202.50	202.00	-1	4,023	-0.02%
2020/07/22	1	205.00	2	203.00	201.00	-1	4,052	-0.02%
2020/07/21	2	200.75	3	199.00	199.00	-1	4,075	-0.02%
2020/07/20	2	197.25	2	196.75	199.00	0	4,103	0.00%
2020/07/17	4	200.00	6	198.50	196.50	-2	4,127	-0.05%
2020/07/14	1	195.50	0	0.00	195.50	1	4,325	0.02%
2020/07/13	1	198.50	0	0.00	198.50	1	4,364	0.02%
2020/07/10	0	0.00	2	195.50	192.50	-2	4,382	-0.05%
2020/07/08	1	197.50	3	199.67	200.00	-2	4,358	-0.05%
2020/07/07	15	209.20	9	210.50	205.00	6	4,328	0.14%
2020/07/06	1	202.00	1	203.50	201.50	0	4,197	0.00%
2020/07/01	1	195.00	1	196.50	196.00	0	4,278	0.00%
2020/06/24	2	197.25	2	198.00	195.00	0	4,347	0.00%
2020/06/23	2	194.25	2	193.75	193.00	0	4,385	0.00%
2020/06/22	0	0.00	2	195.50	194.00	-2	4,435	-0.05%
2020/06/19	13	199.73	11	197.64	196.00	2	4,510	0.04%
2020/06/18	4	193.13	5	193.20	193.00	-1	4,478	-0.02%
2020/06/17	3	193.50	2	192.25	192.00	1	4,551	0.02%
2020/06/16	1	193.00	2	193.00	194.00	-1	4,578	-0.02%
2020/06/15	3	191.33	3	190.33	188.00	0	4,691	0.00%
2020/06/12	0	0.00	2	183.50	188.00	-2	4,730	-0.04%
2020/06/11	1	189.50	1	190.50	187.50	0	4,771	0.00%
2020/06/10	3	193.17	7	192.79	192.50	-4	4,791	-0.08%
2020/06/09	3	192.50	1	193.50	192.00	2	4,806	0.04%
2020/06/08	3	199.17	4	199.75	195.00	-1	4,822	-0.02%
2020/06/05	14	201.68	13	201.58	199.00	1	4,768	0.02%
2020/06/04	1	192.50	0	0.00	193.50	1	4,510	0.02%
2020/06/03	0	0.00	6	191.17	191.00	-6	4,490	-0.13%
2020/05/28	2	186.50	1	193.00	186.00	1	4,463	0.02%
2020/05/27	2	190.00	1.1	189.55	190.00	1	4,451	0.02%
2020/05/26	1	189.00	0	0.00	189.00	1	4,448	0.02%
2020/05/25	2	191.00	4	191.88	191.50	-2	4,423	-0.05%
2020/05/22	2	189.75	1	193.50	188.00	1	4,368	0.02%
2020/05/21	2	190.25	0	0.00	189.00	2	4,323	0.05%
2020/05/20	2	191.25	0	0.00	188.50	2	4,374	0.05%
2020/05/19	3.1	190.39	6	190.42	193.00	-3	4,323	-0.07%
2020/05/18	0	0.00	1	181.00	180.00	-1	4,171	-0.02%
2020/05/15	0	0.00	1	178.00	180.00	-1	4,150	-0.02%
2020/05/14	1	184.00	1	185.50	181.00	0	4,118	0.00%
2020/05/13	2	185.00	0	0.00	184.00	2	4,104	0.05%
2020/05/12	2	187.00	0	0.00	183.00	2	4,118	0.05%
2020/05/08	8	187.81	0	0.00	185.50	8	4,143	0.19%
2020/05/07	0	0.00	3	194.67	193.50	-3	4,060	-0.07%
2020/05/06	2	194.25	2	197.25	196.50	0	4,082	0.00%
2020/05/05	3	187.33	8	188.38	188.50	-5	3,916	-0.13%
2020/05/04	1	186.50	2	186.00	186.50	-1	3,893	-0.03%
2020/04/30	6	191.00	1	191.00	191.50	5	3,876	0.13%
2020/04/29	9	187.89	6	188.92	190.00	3	3,783	0.08%
2020/04/28	3	175.00	13	175.27	179.50	-10	3,582	-0.28%
2020/04/27	11	163.50	1	163.50	163.50	10	3,408	0.29%
2020/04/24	3	162.17	3	164.17	164.50	0	3,356	0.00%
2020/04/22	1	161.00	0	0.00	164.00	1	3,218	0.03%
2020/04/21	1	166.00	0	0.00	161.50	1	3,211	0.03%
2020/04/20	1	158.00	0	0.00	166.00	1	3,165	0.03%
2020/04/17	1	161.00	0	0.00	161.00	1	3,081	0.03%
2020/04/13	0	165.50	0	0.00	163.50	0	2,963	0.00%
2020/04/08	0	0.00	1	167.00	167.00	-1	2,873	-0.03%
2020/04/01	11	149.36	11	147.50	150.00	0	2,669	0.00%
2020/03/30	2	145.50	11	149.77	150.50	-9	2,601	-0.35%
2020/03/26	0	0.00	10	144.00	150.50	-10	2,547	-0.39%
2020/03/25	12	148.08	4	148.75	149.50	8	2,551	0.31%
2020/03/24	10	141.50	0	0.00	142.50	10	2,627	0.38%
2020/03/23	1	133.00	1	134.00	134.00	0	2,565	0.00%
2020/03/20	1	130.00	1	130.00	133.50	0	2,510	0.00%
2020/03/19	3	126.17	5	129.90	121.50	-2	2,492	-0.08%
2020/03/18	3	131.50	3	137.50	129.00	0	2,401	0.00%
2020/03/17	4	136.50	1	140.50	134.00	3	2,422	0.12%
2020/03/16	2	160.75	2	154.75	148.50	0	2,390	0.00%
2020/03/12	1	181.00	0	0.00	181.00	1	2,423	0.04%
2020/03/02	0	0.00	2	208.25	210.50	-2	2,584	-0.08%
2020/02/24	2	230.50	0	0.00	229.50	2	2,776	0.07%
2020/02/21	10	237.00	1	235.00	237.00	9	2,832	0.32%
2020/02/20	1	229.50	0	0.00	229.50	1	2,791	0.04%
2020/02/19	0	0.00	10	224.50	223.50	-10	2,809	-0.36%
2020/02/14	1	229.00	3	227.67	228.00	-2	2,965	-0.07%
2020/02/12	1	224.00	0	0.00	223.00	1	3,012	0.03%
2020/02/11	1	219.50	1	220.00	220.00	0	3,088	0.00%
2020/02/10	0	0.00	2	210.25	210.00	-2	3,246	-0.06%
2020/02/07	8	218.13	5	220.50	211.00	3	3,270	0.09%
2020/02/03	1	194.50	0	0.00	197.00	1	3,645	0.03%
2020/01/31	1	195.50	0	0.00	200.00	1	3,682	0.03%
2020/01/30	21	217.17	0	0.00	211.50	21	3,665	0.57%
2020/01/17	5	233.80	0	0.00	233.50	5	3,771	0.13%
2020/01/15	2	235.00	20	231.50	231.50	-18	3,991	-0.45%
2020/01/14	22	238.45	0	0.00	237.00	22	4,055	0.54%
2020/01/13	0	0.00	2	233.00	234.50	-2	4,073	-0.05%
2020/01/10	0	0.00	29	232.55	229.00	-29	4,118	-0.70%
2020/01/09	0	0.00	1	235.50	232.00	-1	4,172	-0.02%
2020/01/08	1	234.00	1	234.00	233.50	0	4,195	0.00%
2020/01/07	1	235.00	3	238.17	236.50	-2	4,343	-0.05%
2020/01/03	1	237.50	1	245.50	237.00	0	4,342	0.00%
2019/12/27	1	239.50	2	240.50	239.50	-1	4,509	-0.02%
2019/12/26	2	237.00	3	237.67	237.50	-1	4,502	-0.02%
2019/12/25	1	235.50	1	236.50	235.50	0	4,519	0.00%
2019/12/23	1	232.00	0	0.00	230.50	1	4,634	0.02%
2019/12/19	5	248.20	2	249.25	245.50	3	4,644	0.06%
2019/12/18	0	0.00	1	241.00	240.50	-1	4,488	-0.02%
2019/12/16	0	0.00	3	236.17	236.50	-3	4,525	-0.07%
2019/12/13	4	243.88	2	238.75	236.00	2	4,526	0.04%
2019/12/12	3	242.67	4	244.25	243.00	-1	4,504	-0.02%
2019/12/11	1	238.50	2	239.00	240.00	-1	4,472	-0.02%
2019/12/09	1	238.00	1	238.00	241.00	0	4,472	0.00%
2019/12/06	0	0.00	1	235.00	234.00	-1	4,426	-0.02%
2019/12/05	2	236.25	1	232.50	232.50	1	4,433	0.02%
2019/11/29	1	230.00	1	231.50	232.00	0	4,670	0.00%
2019/11/28	1	237.00	0	0.00	236.00	1	4,776	0.02%
2019/11/21	1	230.50	2	228.50	241.00	-1	4,893	-0.02%
2019/11/20	1	221.50	0	0.00	221.50	1	4,826	0.02%
2019/11/19	0	0.00	1	233.00	232.50	-1	4,775	-0.02%
2019/11/18	2	233.50	0	0.00	236.00	2	4,782	0.04%
2019/11/14	2	248.25	2	246.75	245.00	0	4,851	0.00%
2019/11/12	1	240.00	0	0.00	240.00	1	4,778	0.02%
2019/11/11	2	237.50	2	238.50	240.00	0	4,828	0.00%
2019/11/08	2	243.25	1	238.00	238.00	1	4,792	0.02%
2019/11/07	8	244.94	8	242.88	242.00	0	4,731	0.00%
2019/11/06	0	0.00	1	266.00	265.00	-1	4,587	-0.02%
2019/11/05	1	266.50	0	0.00	271.00	1	4,667	0.02%
2019/11/04	2	267.75	0	0.00	265.00	2	4,659	0.04%
2019/11/01	1	272.00	0	0.00	263.50	1	4,595	0.02%
2019/10/31	3	275.67	2	274.50	274.50	1	4,467	0.02%
2019/10/30	1	297.50	1	295.00	296.50	0	4,273	0.00%
2019/10/29	1	312.00	0	0.00	304.00	1	4,261	0.02%
2019/10/28	1	309.50	1	302.50	312.00	0	4,227	0.00%
2019/10/24	4	308.75	6	307.58	314.00	-2	4,171	-0.05%
2019/10/23	3	292.33	0	0.00	299.50	3	4,089	0.07%
2019/10/22	1	294.50	2	293.25	290.00	-1	4,089	-0.02%
2019/10/21	1	293.00	1	293.00	293.50	0	4,081	0.00%
2019/10/18	4	286.25	3	287.33	289.00	1	4,207	0.02%
2019/10/17	0	0.00	4	288.63	289.50	-4	4,199	-0.10%
2019/10/16	0	0.00	1	282.00	279.00	-1	4,172	-0.02%
2019/10/15	11	289.23	11	288.50	285.50	0	4,213	0.00%
2019/10/09	1	277.00	3	279.00	275.50	-2	4,285	-0.05%
2019/10/08	5	279.10	5	279.00	279.00	0	4,325	0.00%
2019/10/04	3	276.00	2	276.25	273.50	1	4,449	0.02%
2019/10/03	1	268.50	2	268.75	273.50	-1	4,416	-0.02%
2019/10/01	1	267.00	0	0.00	272.00	1	4,478	0.02%
2019/09/27	2	270.75	2	274.00	265.00	0	4,499	0.00%
2019/09/26	3	285.00	0	0.00	282.50	3	4,466	0.07%
2019/09/25	0	0.00	2	288.00	286.00	-2	4,524	-0.04%
2019/09/24	0	0.00	1	278.50	280.00	-1	4,631	-0.02%
2019/09/23	2	280.75	0	0.00	280.00	2	4,801	0.04%
2019/09/20	3	283.67	3	283.67	284.50	0	4,832	0.00%
2019/09/19	2	279.50	3	284.17	283.50	-1	4,849	-0.02%
2019/09/18	3	279.67	0	0.00	277.00	3	4,868	0.06%
2019/09/17	4	276.63	2	279.00	278.00	2	4,900	0.04%
2019/09/16	1	277.00	0	0.00	276.00	1	4,943	0.02%
2019/09/12	0	0.00	1	285.00	285.00	-1	4,967	-0.02%
2019/09/11	1	279.00	1	279.50	282.00	0	5,070	0.00%
2019/09/10	2	275.50	1	277.50	278.00	1	5,102	0.02%
2019/09/09	1	277.50	2	279.50	279.50	-1	5,137	-0.02%
2019/09/06	1	272.50	3	277.33	280.00	-2	5,121	-0.04%
2019/09/05	2	289.75	3	290.33	285.00	-1	5,105	-0.02%
2019/09/04	7	286.71	7	286.21	290.00	0	5,057	0.00%
2019/09/03	0	0.00	1	282.50	287.00	-1	5,106	-0.02%
2019/09/02	3	276.50	4	275.25	281.00	-1	5,146	-0.02%
2019/08/30	1	268.00	0	0.00	266.50	1	5,125	0.02%
2019/08/29	1	265.00	0	0.00	265.00	1	5,219	0.02%
2019/08/28	3	268.17	3	267.50	269.00	0	5,299	0.00%
2019/08/27	2	265.25	3	262.83	262.50	-1	5,312	-0.02%
2019/08/26	1	255.50	1	253.00	249.50	0	5,447	0.00%
2019/08/23	3	259.50	12	260.88	261.00	-9	5,519	-0.16%
2019/08/22	0	0.00	3	257.67	258.50	-3	5,564	-0.05%
2019/08/20	2	255.50	16	255.81	251.00	-14	5,910	-0.24%
2019/08/19	2	254.25	3	254.67	254.50	-1	6,017	-0.02%
2019/08/16	2	244.50	2	246.00	245.50	0	6,044	0.00%
2019/08/15	1	236.50	1	241.50	244.50	0	6,130	0.00%
2019/08/14	1	242.50	52	244.85	240.00	-51	6,231	-0.82%
2019/08/13	0	0.00	2	237.00	235.00	-2	6,284	-0.03%
2019/08/08	3	225.00	8	224.69	230.00	-5	6,462	-0.08%
2019/08/07	7	220.93	5	223.80	220.00	2	6,611	0.03%
2019/08/01	1	221.00	1	221.00	219.00	0	7,121	0.00%
2019/07/31	1	217.00	1	219.00	223.00	0	7,175	0.00%
2019/07/29	2	222.75	2	222.25	222.00	0	7,254	0.00%
2019/07/26	0	0.00	1	223.00	222.00	-1	7,360	-0.01%
2019/07/25	2	218.25	1	217.50	218.50	1	7,387	0.01%
2019/07/24	3	225.17	2	224.00	223.50	1	7,469	0.01%
2019/07/23	6	223.42	3	224.33	227.00	3	7,558	0.04%
2019/07/22	65	221.04	15	221.63	219.50	50	7,585	0.66%
2019/07/19	1	233.00	0	0.00	235.00	1	7,469	0.01%
2019/07/18	3	236.00	2	236.75	234.00	1	7,522	0.01%
2019/07/17	1	234.00	0	0.00	234.00	1	7,585	0.01%
2019/07/16	10	240.20	7	239.64	241.50	3	7,621	0.04%
2019/07/15	2	247.25	1	248.50	247.00	1	7,583	0.01%
2019/07/12	2	248.00	11	248.91	249.00	-9	7,551	-0.12%
2019/07/11	7	239.64	56	242.00	250.00	-49	7,537	-0.65%
2019/07/10	28	234.52	3	234.33	235.00	25	7,471	0.33%
2019/07/09	19	242.00	13	245.08	239.00	6	7,501	0.08%
2019/07/08	27	243.09	39	244.23	243.50	-12	7,579	-0.16%
2019/07/05	55	244.98	14	244.79	242.00	41	7,622	0.54%
2019/07/04	15	250.27	85	251.12	250.50	-70	7,672	-0.91%
2019/07/03	65	250.06	59	251.97	248.00	6	7,733	0.08%
2019/07/02	38	250.04	141	255.17	248.00	-103	7,831	-1.32%	大賣/鉅額交易
2019/07/01	61	250.26	28	252.41	253.00	33	7,872	0.42%
2019/06/28	115	243.73	15	242.60	242.50	100	7,917	1.26%	大買/
2019/06/26	1	233.00	1	232.00	232.50	0	7,910	0.00%
2019/06/25	1	230.00	1	231.00	229.00	0	7,972	0.00%
2019/06/24	2	233.75	2	233.00	238.50	0	8,121	0.00%
2019/06/21	4	240.88	7	236.36	235.50	-3	8,232	-0.04%
2019/06/20	1	244.00	1	241.50	241.50	0	8,222	0.00%
2019/06/19	8	248.88	5	245.00	242.50	3	8,222	0.04%
2019/06/18	5	244.60	4	242.13	243.00	1	8,163	0.01%
2019/06/17	4	240.25	3	239.67	243.00	1	8,214	0.01%
2019/06/14	3	238.33	2	239.50	235.50	1	8,362	0.01%
2019/06/13	3	241.17	2	240.50	240.50	1	8,470	0.01%
2019/06/12	2	242.50	1	241.00	240.00	1	8,746	0.01%
2019/06/11	5	246.30	7	244.57	244.50	-2	8,819	-0.02%
2019/06/10	7	240.29	5	239.50	242.00	2	8,819	0.02%
2019/06/06	4	229.50	5	229.40	235.50	-1	8,777	-0.01%
2019/06/05	11	234.09	16	234.75	227.00	-5	8,750	-0.06%
2019/06/04	7	232.71	7	231.79	232.00	0	8,718	0.00%
2019/06/03	11	229.59	10	230.20	232.00	1	8,800	0.01%
2019/05/31	12	223.63	15	223.30	226.00	-3	8,804	-0.03%
2019/05/30	6	213.25	7	214.14	213.50	-1	8,684	-0.01%
2019/05/29	3	211.17	5	211.40	212.50	-2	8,725	-0.02%
2019/05/28	8	212.38	7	211.57	211.00	1	8,791	0.01%
2019/05/27	14	208.07	19	208.39	207.00	-5	8,780	-0.06%
2019/05/24	6	226.25	4	232.25	218.00	2	8,745	0.02%
2019/05/23	20	233.28	21	231.86	235.50	-1	8,836	-0.01%
2019/05/22	15	236.13	14	236.96	232.00	1	8,785	0.01%
2019/05/21	23	231.57	22	230.52	236.00	1	8,790	0.01%
2019/05/20	8	224.06	15	225.60	234.00	-7	8,744	-0.08%
2019/05/17	12	236.58	9	238.83	228.00	3	8,717	0.03%
2019/05/16	7	248.79	9	247.61	244.00	-2	8,747	-0.02%
2019/05/15	15	248.60	9	250.78	246.50	6	8,841	0.07%
2019/05/14	61	246.05	23	241.22	252.00	38	8,826	0.43%
2019/05/13	3	231.83	6	235.92	239.00	-3	8,783	-0.03%
2019/05/10	11	230.59	10	233.80	227.50	1	8,843	0.01%
2019/05/09	6	255.33	3	247.00	240.00	3	8,825	0.03%
2019/05/08	2	254.50	2	258.50	259.50	0	8,744	0.00%
2019/05/07	10	260.20	13	261.04	260.00	-3	8,745	-0.03%
2019/05/06	6	251.17	5	254.00	254.00	1	8,780	0.01%
2019/05/03	11	257.45	30	260.50	261.50	-19	8,796	-0.22%
2019/05/02	12	253.08	7	253.79	255.00	5	8,886	0.06%
2019/04/30	14	249.50	13	254.35	259.00	1	8,967	0.01%
2019/04/29	7	260.36	30	256.90	249.50	-23	8,959	-0.26%
2019/04/26	6	277.75	8	279.19	277.00	-2	8,970	-0.02%
2019/04/25	3	271.33	3	273.00	275.00	0	9,071	0.00%
2019/04/24	14	277.89	3	280.00	275.50	11	9,157	0.12%
2019/04/23	8	278.50	14	279.18	285.00	-6	9,240	-0.06%
2019/04/22	12	289.92	11	296.73	288.50	1	9,279	0.01%
2019/04/19	14	290.89	37	292.45	295.00	-23	9,271	-0.25%
2019/04/18	12	285.54	20	287.05	284.00	-8	9,290	-0.09%
2019/04/17	24	281.31	14	286.75	280.00	10	9,419	0.11%
2019/04/16	15	281.00	23	284.09	282.00	-8	9,648	-0.08%
2019/04/15	56	278.17	16	278.91	273.00	40	9,694	0.41%
2019/04/12	8	264.06	15	261.60	265.50	-7	9,791	-0.07%
2019/04/11	13	257.35	8	261.81	257.00	5	9,902	0.05%
2019/04/10	11	259.27	3	259.33	257.00	8	10,040	0.08%
2019/04/09	9	267.83	22	268.25	269.00	-13	10,176	-0.13%
2019/04/08	46	274.80	9	275.78	273.50	37	10,374	0.36%
2019/04/03	5	267.30	7	265.86	263.50	-2	10,533	-0.02%
2019/04/02	5	257.72	5	262.00	267.00	0	10,583	0.00%
2019/04/01	6	247.08	9	245.22	247.50	-3	10,473	-0.03%
2019/03/29	1	238.00	0	0.00	237.00	1	10,488	0.01%
2019/03/28	9	241.89	10	240.10	238.00	-1	10,791	-0.01%
2019/03/27	15	241.07	14	242.89	242.00	1	11,044	0.01%
2019/03/26	2	233.25	3	234.50	239.00	-1	11,089	-0.01%
2019/03/22	2	229.00	2	226.50	228.00	0	11,171	0.00%
2019/03/21	2	227.00	1	226.00	226.00	1	11,459	0.01%
2019/03/20	3	225.50	3	229.33	230.00	0	11,664	0.00%
2019/03/19	7	230.50	8	226.44	229.00	-1	11,779	-0.01%
2019/03/18	6	229.42	3	226.33	230.00	3	11,796	0.03%
2019/03/15	14	227.82	18	225.86	223.00	-4	12,036	-0.03%
2019/03/14	8	220.06	10	220.35	217.00	-2	11,887	-0.02%
2019/03/13	6	216.83	4	218.50	215.00	2	11,950	0.02%
2019/03/12	4	220.00	4	218.00	212.50	0	11,977	0.00%
2019/03/11	8	217.06	7	216.14	217.00	1	12,032	0.01%
2019/03/08	6	213.75	6	211.17	217.00	0	12,102	0.00%
2019/03/07	5	212.00	5	217.60	212.00	0	12,116	0.00%
2019/03/06	27	221.87	5	219.50	220.50	22	12,089	0.18%
2019/03/05	1	216.50	4	215.88	213.00	-3	12,016	-0.02%
2019/03/04	4	221.88	4	221.63	220.00	0	12,086	0.00%
2019/02/27	30	214.70	27	214.81	213.00	3	11,987	0.03%
2019/02/26	2	219.25	2	216.00	211.00	0	11,909	0.00%
2019/02/25	3	219.17	4	220.00	220.00	-1	11,861	-0.01%
2019/02/22	13	205.04	16	207.16	220.50	-3	11,823	-0.03%
2019/02/21	4	201.00	14	202.68	200.50	-10	11,629	-0.09%
2019/02/20	7	201.50	22	202.23	197.50	-15	11,651	-0.13%
2019/02/19	15	197.03	3	197.33	198.00	12	11,614	0.10%
2019/02/18	6	200.33	30	202.07	202.00	-24	11,589	-0.21%
2019/02/15	49	198.65	14	201.89	198.00	35	11,485	0.30%
2019/02/14	2	220.25	3	220.67	207.50	-1	11,294	-0.01%
2019/02/13	7	227.57	5	228.50	220.50	2	11,111	0.02%
2019/02/12	4	223.13	3	224.00	223.50	1	10,921	0.01%
2019/01/30	14	195.96	13	194.54	200.00	1	10,609	0.01%
2019/01/29	3	185.17	1	186.50	189.50	2	10,427	0.02%
2019/01/28	0	183.50	0	0.00	183.50	0	10,354	0.00%
2019/01/25	1	187.00	1	185.50	187.00	0	10,319	0.00%
2019/01/24	3	181.00	5	181.10	183.00	-2	10,208	-0.02%
2019/01/23	4	174.63	4	178.00	182.00	0	10,139	0.00%
2019/01/22	2	177.00	3	180.67	177.00	-1	9,931	-0.01%
2019/01/21	3	182.83	11	180.95	186.50	-8	9,776	-0.08%
2019/01/18	3	188.00	0	0.00	182.50	3	9,662	0.03%
2019/01/17	2	192.50	2	192.75	191.00	0	9,516	0.00%
2019/01/16	1	187.99	1	189.00	188.00	0	9,336	0.00%
2019/01/15	2	177.75	1	178.00	188.00	1	9,210	0.01%
2019/01/14	2	180.50	1	180.00	178.00	1	9,043	0.01%
2019/01/11	0	0.00	1	195.00	190.00	-1	8,916	-0.01%
2019/01/10	1	192.00	1	191.00	192.50	0	8,818	0.00%
2019/01/09	2	192.75	2	189.00	193.00	0	8,722	0.00%
2019/01/08	15	190.43	14	188.07	192.00	1	8,552	0.01%
2019/01/07	2	178.75	31	180.61	180.00	-29	8,280	-0.35%
2019/01/04	43	174.51	11	176.32	172.00	32	8,204	0.39%
2019/01/03	6	184.75	8	186.81	184.50	-2	7,999	-0.03%
2019/01/02	7	191.14	7	191.14	186.00	0	7,802	0.00%
2018/12/28	10	199.70	10	200.95	201.00	0	7,601	0.00%
2018/12/27	9	209.78	11	212.00	201.50	-2	7,382	-0.03%
2018/12/26	8	201.31	5	194.90	214.00	3	7,077	0.04%
2018/12/25	6	203.92	6	207.58	199.00	0	6,768	0.00%
2018/12/24	0	0.00	1	219.00	221.00	-1	6,583	-0.02%
2018/12/22	1	219.00	1	222.00	221.00	0	6,461	0.00%
2018/12/21	8	217.69	9	220.06	216.00	-1	6,299	-0.02%
2018/12/20	6	222.17	6	217.08	218.00	0	5,940	0.00%
2018/12/19	16	194.72	15	201.00	204.50	1	5,594	0.02%
2018/12/18	1	186.00	1	190.00	186.00	0	5,376	0.00%
2018/12/17	0	205.50	0	0.00	205.50	0	5,192	0.00%
2018/12/14	12	217.13	6	217.58	228.00	6	5,292	0.11%
2018/12/13	14	196.61	34	204.32	211.50	-20	4,955	-0.40%
2018/12/12	18	185.11	19	186.05	192.50	-1	4,703	-0.02%
2018/12/11	14	180.79	14	179.21	184.00	0	4,496	0.00%
2018/12/10	15	185.27	16	180.34	179.00	-1	4,288	-0.02%
2018/12/07	11	174.14	9	171.67	181.00	2	3,934	0.05%
2018/12/06	3	158.50	4	165.13	166.00	-1	3,800	-0.03%
2018/12/05	5	174.80	7	176.86	168.00	-2	3,707	-0.05%
2018/12/04	28	180.79	8	184.00	186.50	20	3,619	0.55%
2018/12/03	4	171.50	5	170.10	176.50	-1	3,522	-0.03%
2018/11/30	3	169.50	3	170.00	166.00	0	3,427	0.00%
2018/11/29	16	160.31	15	159.50	169.00	1	3,367	0.03%
2018/11/28	5	155.60	6	156.50	154.00	-1	3,218	-0.03%
2018/11/27	6	151.17	7	149.36	156.00	-1	3,175	-0.03%
2018/11/26	3	143.33	2	146.50	147.00	1	3,022	0.03%
2018/11/23	3	145.33	3	146.67	142.00	0	2,985	0.00%
2018/11/22	8	146.31	8	146.25	149.00	0	2,925	0.00%
2018/11/21	35	143.51	36	140.85	145.50	-1	2,828	-0.04%
2018/11/20	11	131.95	11	132.73	132.50	0	2,708	0.00%
2018/11/19	9	130.67	24	131.73	133.00	-15	2,689	-0.56%
2018/11/16	29	123.78	16	124.00	125.50	13	2,604	0.50%
2018/11/15	7	118.57	5	118.80	117.50	2	2,548	0.08%
2018/11/12	0	0.00	1	112.00	111.50	-1	2,636	-0.04%
2018/11/07	0	0.00	1	107.00	109.50	-1	2,726	-0.04%
2018/11/05	0	0.00	10	110.00	108.50	-10	2,804	-0.36%
2018/11/02	11	106.00	2	105.00	106.00	9	2,823	0.32%
2018/11/01	1	101.00	2	101.50	102.50	-1	2,891	-0.03%
2018/10/31	5	96.86	1	97.60	97.20	4	2,880	0.14%
2018/10/29	3	91.10	7	91.60	94.50	-4	2,884	-0.14%
2018/10/26	10	92.13	9	91.64	92.00	1	2,890	0.03%
2018/10/25	2	94.25	2	93.15	90.80	0	2,885	0.00%
2018/10/24	1	96.60	1	99.90	99.20	0	2,858	0.00%
2018/10/19	1	96.90	1	97.80	101.50	0	2,837	0.00%
2018/10/18	1	99.70	1	102.00	99.70	0	2,821	0.00%
2018/10/17	1	100.00	1	102.00	100.50	0	2,831	0.00%
2018/10/16	3	99.70	5	99.68	101.00	-2	2,816	-0.07%
2018/10/15	2	96.20	0	0.00	94.90	2	2,789	0.07%
2018/10/12	2	94.10	2	96.10	96.20	0	2,795	0.00%
2018/10/05	2	102.00	8	100.75	100.00	-6	2,801	-0.21%
2018/10/03	1	112.50	0	0.00	108.50	1	2,781	0.04%
2018/10/02	3	113.67	3	113.17	113.00	0	2,786	0.00%
2018/10/01	0	0.00	1	114.00	114.00	-1	2,790	-0.04%
2018/09/26	0	0.00	1	112.50	113.50	-1	2,818	-0.04%
2018/09/25	20	108.05	20	109.38	109.50	0	2,799	0.00%
2018/09/21	7	106.36	6	103.75	110.00	1	2,765	0.04%
2018/09/20	4	109.75	4	112.13	105.00	0	2,666	0.00%
2018/09/18	1	117.00	0	0.00	117.00	1	2,543	0.04%
2018/09/17	0	0.00	1	114.00	117.00	-1	2,521	-0.04%
2018/09/14	4	117.63	1	118.50	118.00	3	2,519	0.12%
2018/09/12	2	120.00	3	114.67	114.00	-1	2,459	-0.04%
2018/09/11	6	125.42	6	125.92	122.50	0	2,399	0.00%
2018/09/10	8	139.13	11	145.64	135.50	-3	2,303	-0.13%
2018/09/07	1	148.00	1	154.50	150.50	0	2,247	0.00%
2018/09/06	7	158.00	8	158.81	157.50	-1	2,210	-0.05%
2018/09/03	1	155.00	1	151.00	150.50	0	2,137	0.00%
2018/08/29	1	158.00	0	0.00	155.50	1	2,177	0.05%
2018/08/28	6	159.50	6	160.50	158.50	0	2,183	0.00%
2018/08/27	4	161.25	3	162.83	161.00	1	2,208	0.05%
2018/08/24	2	155.00	3	155.33	159.50	-1	2,161	-0.05%
2018/08/22	4	158.63	5	159.20	158.00	-1	2,243	-0.04%
2018/08/21	10	158.80	2	159.25	158.50	8	2,249	0.36%
2018/08/20	2	153.50	0	0.00	153.50	2	2,281	0.09%
2018/08/16	26	152.81	29	152.34	156.00	-3	2,315	-0.13%
2018/08/15	3	151.00	0	0.00	149.00	3	2,252	0.13%
2018/08/14	1	150.00	0	0.00	150.50	1	2,257	0.04%
2018/08/13	0	0.00	2	145.00	144.00	-2	2,230	-0.09%
2018/08/09	0	0.00	2	148.50	152.50	-2	2,164	-0.09%
2018/08/08	4	150.63	10	149.95	149.50	-6	2,113	-0.28%
2018/08/06	5	139.70	4	139.88	139.50	1	2,020	0.05%
2018/08/01	1	138.50	2	137.50	139.00	-1	2,023	-0.05%
2018/07/30	4	137.50	4	134.00	133.50	0	2,016	0.00%
2018/07/24	0	0.00	3	131.00	134.50	-3	2,157	-0.14%
2018/07/19	0	0.00	1	134.00	131.50	-1	2,196	-0.05%
2018/07/18	6	131.58	4	129.50	129.00	2	2,201	0.09%
2018/07/17	3	132.83	0	0.00	131.50	3	2,217	0.14%
2018/07/16	1	137.50	0	0.00	137.50	1	2,225	0.04%
2018/07/13	6	139.67	6	140.17	141.00	0	2,235	0.00%
2018/07/12	1	138.50	1	139.00	140.00	0	2,275	0.00%
2018/07/10	2	132.50	1	133.00	132.00	1	2,367	0.04%
2018/07/09	0	0.00	2	128.00	128.00	-2	2,373	-0.08%
2018/07/06	3	132.00	0	0.00	131.00	3	2,391	0.13%
2018/07/05	1	130.00	1	129.00	130.00	0	2,493	0.00%
2018/07/03	0	0.00	15	137.33	134.50	-15	2,558	-0.59%
2018/07/02	0	0.00	4	142.00	140.00	-4	2,629	-0.15%
2018/06/28	1	142.00	0	0.00	140.50	1	2,625	0.04%
2018/06/27	0	0.00	1	142.00	142.50	-1	2,624	-0.04%
2018/06/26	12	138.79	0	0.00	141.00	12	2,616	0.46%
2018/06/25	1	141.00	9	141.00	138.00	-8	2,611	-0.31%
2018/06/22	1	145.50	0	0.00	145.00	1	2,588	0.04%
2018/06/21	0	0.00	1	148.00	149.00	-1	2,586	-0.04%
2018/06/19	2	151.25	0	0.00	146.50	2	2,584	0.08%
2018/06/15	0	0.00	2	155.25	153.00	-2	2,573	-0.08%
2018/06/13	4	164.00	1	162.50	161.00	3	2,567	0.12%
2018/06/12	9	167.67	0	0.00	166.00	9	2,564	0.35%
2018/06/11	0	0.00	1	164.00	165.00	-1	2,553	-0.04%
2018/06/08	2	165.25	1	166.50	163.50	1	2,548	0.04%
2018/06/07	2	166.75	3	167.67	165.50	-1	2,558	-0.04%
2018/06/06	1	162.50	1	164.00	162.50	0	2,524	0.00%
2018/06/05	2	160.75	3	161.83	159.50	-1	2,564	-0.04%
2018/06/04	4	164.88	4	164.88	162.00	0	2,568	0.00%
2018/06/01	1	159.00	1	162.00	158.00	0	2,574	0.00%
2018/05/31	3	164.67	2	164.00	159.50	1	2,599	0.04%
2018/05/30	3	160.83	6	159.50	159.50	-3	2,540	-0.12%
2018/05/28	3	160.00	2	160.75	159.50	1	2,463	0.04%
2018/05/25	5	149.80	5	148.70	156.50	0	2,379	0.00%
2018/05/24	0	0.00	1	140.50	143.00	-1	2,247	-0.04%
2018/05/23	1	143.50	0	0.00	138.50	1	2,264	0.04%
2018/05/22	1	146.50	2	145.50	143.50	-1	2,303	-0.04%
2018/05/17	11	143.77	10	143.50	143.00	1	2,403	0.04%
2018/05/16	2	139.50	2	140.00	138.50	0	2,556	0.00%
2018/05/15	1	140.00	1	141.00	138.50	0	2,678	0.00%
2018/05/14	2	139.25	1	140.00	137.50	1	2,713	0.04%
2018/05/11	2	139.00	2	138.75	137.50	0	2,750	0.00%
2018/05/10	2	137.00	3	138.00	138.00	-1	2,747	-0.04%
2018/05/09	1	135.50	0	0.00	133.00	1	2,721	0.04%
2018/05/08	3	131.83	3	132.17	133.00	0	2,722	0.00%
2018/05/07	5	134.90	2	133.50	134.00	3	2,731	0.11%
2018/05/04	10	130.65	11	130.45	135.00	-1	2,724	-0.04%
2018/05/03	15	137.87	14	137.57	130.50	1	2,693	0.04%
2018/05/02	8	146.69	8	146.25	145.00	0	2,656	0.00%
2018/04/30	5	141.00	6	141.33	143.00	-1	2,638	-0.04%
2018/04/27	1	136.00	1	137.00	140.50	0	2,627	0.00%
2018/04/26	7	140.29	6	140.92	136.00	1	2,623	0.04%
2018/04/25	3	137.50	2	134.50	141.00	1	2,599	0.04%
2018/04/24	8	134.38	7	135.00	134.00	1	2,587	0.04%
2018/04/23	6	142.25	6	140.67	138.50	0	2,606	0.00%
2018/04/20	2	142.50	3	141.33	145.00	-1	2,562	-0.04%
2018/04/19	3	141.17	1	140.50	136.50	2	2,509	0.08%
2018/04/18	11	140.68	13	141.12	140.50	-2	2,509	-0.08%
2018/04/17	10	132.75	10	132.75	135.00	0	2,454	0.00%
2018/04/16	4	131.13	4	130.75	130.00	0	2,409	0.00%
2018/04/13	3	135.67	3	136.00	136.00	0	2,389	0.00%
2018/04/12	4	134.50	3	133.83	134.00	1	2,453	0.04%
2018/04/11	6	135.17	6	135.50	134.00	0	2,462	0.00%
2018/04/10	4	153.88	5	155.00	143.50	-1	2,357	-0.04%
2018/04/09	8	158.56	8	158.81	157.50	0	2,319	0.00%
2018/04/03	12	153.00	12	152.79	154.00	0	2,298	0.00%
2018/04/02	2	144.75	2	146.25	145.50	0	2,236	0.00%
2018/03/21	1	155.00	0	0.00	152.00	1	2,393	0.04%
2018/03/13	3	153.17	3	153.00	156.00	0	2,720	0.00%
2018/03/12	2	151.25	4	150.50	150.00	-2	2,817	-0.07%
2018/03/08	1	155.50	1	156.00	153.00	0	2,826	0.00%
2018/03/07	1	155.00	0	0.00	151.50	1	2,915	0.03%
2018/03/06	4	164.63	4	165.63	162.50	0	2,908	0.00%
2018/03/05	2	171.00	1	169.50	168.00	1	2,937	0.03%
2018/03/02	3	166.83	4	167.63	166.00	-1	2,950	-0.03%
2018/03/01	2	163.50	1	163.50	165.50	1	3,029	0.03%
2018/02/27	5	168.30	3	168.33	163.00	2	3,097	0.06%
2018/02/26	1	162.50	2	163.50	165.00	-1	3,127	-0.03%
2018/02/23	3	163.67	3	164.33	161.00	0	3,161	0.00%
2018/02/22	3	162.17	1	163.50	162.00	2	3,147	0.06%
2018/02/21	7	167.21	7	168.50	169.50	0	3,104	0.00%
2018/02/12	4	161.38	4	161.25	161.00	0	3,074	0.00%
2018/02/09	2	154.75	2	155.25	157.50	0	3,067	0.00%
2018/02/08	16	172.44	18	172.42	165.50	-2	3,057	-0.07%
2018/02/07	10	199.00	6	199.33	182.50	4	2,890	0.14%
2018/02/06	5	206.80	5	207.50	198.00	0	2,812	0.00%
2018/02/05	2	213.50	1	209.00	220.00	1	2,781	0.04%
2018/02/01	2	221.50	4	219.75	219.00	-2	2,880	-0.07%
2018/01/31	3	218.00	3	218.00	221.00	0	2,901	0.00%
2018/01/30	5	220.50	5	222.40	218.50	0	2,914	0.00%
2018/01/29	2	228.00	2	228.75	226.00	0	2,920	0.00%
2018/01/26	1	223.50	1	226.50	227.00	0	2,939	0.00%
2018/01/25	9	235.11	7	234.00	224.00	2	2,937	0.07%
2018/01/24	1	231.00	1	233.00	230.50	0	2,902	0.00%
2018/01/23	4	226.75	3	227.33	225.50	1	2,913	0.03%
2018/01/22	4	227.88	4	229.38	230.00	0	2,954	0.00%
2018/01/19	3	224.50	3	226.00	225.00	0	2,967	0.00%
2018/01/18	6	228.50	5	229.50	226.50	1	2,970	0.03%
2018/01/17	2	236.75	2	238.00	231.50	0	2,955	0.00%
2018/01/16	1	225.00	1	226.00	229.50	0	2,915	0.00%
2018/01/15	2	224.75	3	225.17	225.50	-1	2,920	-0.03%
2018/01/12	5	225.30	5	224.10	223.00	0	2,961	0.00%
2018/01/11	5	217.50	5	217.70	217.50	0	2,945	0.00%
2018/01/10	4	220.88	5	220.00	221.50	-1	2,956	-0.03%
2018/01/09	6	219.25	6	221.17	219.00	0	2,951	0.00%
2018/01/08	9	231.33	9	231.78	220.50	0	2,921	0.00%
2018/01/05	5	243.00	4	245.63	244.50	1	2,843	0.04%
2018/01/04	7	237.21	7	240.07	239.50	0	2,843	0.00%
2018/01/03	2	236.50	3	237.17	238.00	-1	2,879	-0.03%
2018/01/02	0	0.00	1	223.00	232.00	-1	2,861	-0.03%