神盾 (6462)-富邦-高雄券商分點個股進出

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
216.5
漲跌
▼15.0
漲幅
-6.48%
成交量
5,174張
產業
上櫃半導體類股
462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－富邦-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄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
2024/05/10	3.1	216.81	7	219.43	216.50	-3.9	7,695	-0.05%
2024/05/09	5.1	233.68	4	231.88	231.50	1.1	7,718	0.01%
2024/05/08	0.2	241.74	1	243.00	243.00	-0.8	8,326	-0.01%
2024/05/07	1	234.00	1	238.00	238.00	0	8,815	0.00%
2024/05/06	4	233.88	3	232.00	232.00	1	9,239	0.01%
2024/05/03	4	241.63	1	235.00	238.50	3	9,629	0.03%
2024/05/02	3	242.17	3	243.67	245.00	0	9,862	0.00%
2024/04/30	4	244.13	3	245.50	247.00	1	10,189	0.01%
2024/04/29	2.2	251.14	12	247.04	247.50	-9.8	10,456	-0.09%
2024/04/26	9	255.50	9	255.56	249.50	0	10,637	0.00%
2024/04/25	18.1	258.79	5	250.00	248.00	13	10,846	0.12%
2024/04/24	1	254.50	4.1	258.39	259.50	-3.1	11,137	-0.03%
2024/04/23	0.1	239.00	0	0.00	236.00	0.1	11,543	0.00%
2024/04/22	8.1	249.99	16	249.97	237.00	-8	11,553	-0.07%
2024/04/19	13	255.50	10	253.90	257.00	3	11,886	0.03%
2024/04/18	11	270.27	6	262.42	261.00	5	12,046	0.04%
2024/04/17	34.1	265.48	28.1	269.47	268.50	6	12,363	0.05%
2024/04/16	20	249.75	17	252.82	253.00	3	12,310	0.02%
2024/04/15	2.4	243.50	15	243.30	243.00	-12.6	12,558	-0.10%
2024/04/12	3	252.67	2	252.50	252.00	1	12,774	0.01%
2024/04/11	9.3	260.67	6	257.50	255.00	3.3	12,823	0.03%
2024/04/10	6.4	274.41	3	272.37	270.50	3.4	12,714	0.03%
2024/04/09	28.2	285.30	34.4	278.57	278.00	-6.3	12,673	-0.05%
2024/04/08	34.1	289.92	26.3	283.28	289.00	7.8	12,609	0.06%
2024/04/03	18	302.25	15.3	300.39	293.50	2.8	12,575	0.02%
2024/04/02	33.1	291.14	32.9	291.33	295.50	0.2	12,505	0.00%
2024/04/01	17	289.12	7	287.29	282.00	10	12,350	0.08%
2024/03/29	13.5	270.91	41	270.62	272.50	-27.5	12,138	-0.23%
2024/03/28	29.5	259.30	21	251.48	255.00	8.5	11,912	0.07%
2024/03/27	9	249.00	7	249.14	250.00	2	11,825	0.02%
2024/03/26	9.2	256.15	19	259.87	253.50	-9.8	11,809	-0.08%
2024/03/25	26.1	260.58	20	259.60	262.00	6.1	11,773	0.05%
2024/03/22	23	250.87	8	250.13	254.00	15	11,712	0.13%
2024/03/21	22	263.81	15	256.70	258.50	7	11,706	0.06%
2024/03/20	80.2	262.38	78	264.40	260.00	2.2	11,673	0.02%
2024/03/19	19	255.82	11.1	251.98	252.00	8	11,532	0.07%
2024/03/18	6	233.67	8	241.88	252.00	-2	11,418	-0.02%
2024/03/15	2.1	227.74	2	229.50	229.50	0.1	11,500	0.00%
2024/03/14	19	236.13	21.1	233.87	235.50	-2.1	11,543	-0.02%
2024/03/13	10.6	236.07	6	234.00	231.00	4.6	11,489	0.04%
2024/03/12	5.4	252.04	3	254.52	256.50	2.3	11,412	0.02%
2024/03/11	13.7	260.19	8	258.94	249.50	5.7	11,342	0.05%
2024/03/08	3.2	267.39	41	270.32	269.50	-37.9	11,229	-0.34%
2024/03/07	25.6	279.74	56.4	277.78	265.50	-30.8	11,067	-0.28%
2024/03/06	79.6	303.11	4.1	300.70	293.50	75.5	10,839	0.70%
2024/03/05	12.2	301.53	25	301.18	300.00	-12.8	10,782	-0.12%
2024/03/04	9.6	321.14	8	322.81	317.50	1.6	10,683	0.02%
2024/03/01	14	336.04	9	336.61	334.00	5	10,644	0.05%
2024/02/29	10	328.70	9.1	328.02	336.00	0.9	10,582	0.01%
2024/02/27	9.3	309.70	61.1	326.70	315.50	-51.8	10,413	-0.50%
2024/02/26	68.1	309.09	11.3	312.20	316.00	56.8	10,355	0.55%
2024/02/23	9	289.17	11	288.27	287.50	-2	10,291	-0.02%
2024/02/22	5	276.00	31.1	275.77	283.50	-26.1	10,279	-0.25%
2024/02/21	30.2	277.05	5	278.50	277.00	25.2	10,244	0.25%
2024/02/20	48.2	295.76	53	270.57	285.00	-4.8	10,195	-0.05%
2024/02/19	36	294.00	63.2	296.90	288.00	-27.2	10,110	-0.27%
2024/02/16	8	296.45	78.4	294.51	304.00	-70.4	10,049	-0.70%
2024/02/15	104.3	261.48	2.1	268.00	276.50	102.2	9,974	1.02%	大買/鉅額交易
2024/02/05	35.1	270.70	31.5	251.77	251.50	3.6	9,887	0.04%
2024/02/02	3	275.83	0	0.00	279.00	3	9,790	0.03%
2024/02/01	8.1	275.83	17	266.50	269.50	-8.9	9,716	-0.09%
2024/01/31	47.1	264.14	102.2	260.39	272.00	-55.1	9,611	-0.57%	大賣/
2024/01/30	94	238.76	129.5	237.22	248.00	-35.5	8,973	-0.40%	大賣/
2024/01/29	112.5	219.77	43	222.91	226.00	69.4	8,459	0.82%	大買/
2024/01/26	14	200.86	24.2	200.99	205.50	-10.2	8,007	-0.13%
2024/01/25	17	192.41	42.2	193.97	194.00	-25.2	7,572	-0.33%
2024/01/24	105.2	188.65	90	189.48	192.00	15.2	7,299	0.21%	大買/
2024/01/23	22.2	183.25	25	182.08	183.00	-2.8	6,975	-0.04%
2024/01/22	22.1	173.03	17	174.71	175.00	5.1	6,691	0.08%
2024/01/19	14	173.71	10	173.00	174.00	4	6,479	0.06%
2024/01/18	57.1	179.16	45	178.62	179.50	12	6,208	0.19%
2024/01/17	21	174.14	16.2	174.00	176.00	4.9	5,804	0.08%
2024/01/16	2	162.50	1	162.50	162.50	1	5,332	0.02%
2024/01/12	21	154.24	38	154.04	148.00	-17	5,285	-0.32%
2024/01/11	11	146.41	21	146.26	148.00	-10	4,877	-0.20%
2024/01/10	25	142.16	30	144.28	147.50	-5	4,590	-0.11%
2024/01/09	3.2	137.34	4	138.38	135.00	-0.8	4,085	-0.02%
2024/01/08	37	140.73	37	141.46	140.50	0	3,916	0.00%
2024/01/05	5	134.90	11	138.45	142.00	-6	3,495	-0.17%
2024/01/04	5	125.80	14	126.18	129.50	-9	3,217	-0.28%
2024/01/03	4	121.13	51	119.99	121.50	-47	3,095	-1.52%
2024/01/02	56	120.87	6	120.75	123.00	50	3,069	1.63%
2023/12/29	4	118.25	9	120.00	119.50	-5	3,037	-0.16%
2023/12/28	21	122.52	10	124.50	122.00	11	2,986	0.37%
2023/12/27	9	131.06	29	128.50	128.50	-20	2,876	-0.70%
2023/12/26	47.1	130.36	13.4	129.12	127.50	33.7	2,657	1.27%
2023/12/25	1	128.00	1	126.00	125.00	0	2,529	0.00%
2023/12/22	17.4	127.58	21	128.57	129.00	-3.6	2,485	-0.14%
2023/12/21	2	121.25	2	122.50	121.50	0	2,369	0.00%
2023/12/20	0	0.00	1	126.50	122.50	-1	2,329	-0.04%
2023/12/19	8	119.56	15	118.83	121.50	-7	2,276	-0.31%
2023/12/18	1	126.00	4	125.25	126.00	-3	2,191	-0.14%
2023/12/15	23	129.72	22	125.61	124.50	1	2,131	0.05%
2023/12/14	1	126.50	5	127.00	128.50	-4	2,025	-0.20%
2023/12/13	12	131.67	8	132.63	130.00	4	1,942	0.21%
2023/12/12	4	130.88	8	132.06	135.50	-4	1,844	-0.22%
2023/12/11	9	127.61	10	127.60	130.50	-1	1,665	-0.06%
2023/12/08	9	119.67	31.1	122.41	124.50	-22.1	1,450	-1.52%
2023/12/07	19	117.13	13.1	115.80	113.50	5.9	1,292	0.46%
2023/12/06	10	111.00	4	115.63	116.00	6	1,123	0.53%
2023/12/05	6.1	107.64	0.1	107.00	105.50	6	1,052	0.57%
2023/12/04	10	109.50	0	0.00	109.00	10	1,014	0.99%
2023/12/01	3.1	111.47	4	110.88	109.00	-0.9	977	-0.09%
2023/11/30	2	108.00	0	0.00	109.00	2	929	0.22%
2023/11/29	3	111.33	4.1	111.94	112.00	-1.1	891	-0.12%
2023/11/28	12	106.63	13	107.19	108.00	-1	759	-0.13%
2023/11/27	6	104.17	1	101.50	101.50	5	624	0.80%
2023/11/24	11	98.26	11.2	99.72	101.50	-0.2	520	-0.03%
2023/11/22	8	93.21	9	92.51	92.60	-1	347	-0.29%
2023/11/21	3	91.43	0	0.00	89.50	3	330	0.91%
2023/11/20	13	94.11	24	91.07	90.60	-11	323	-3.40%
2023/11/17	1	91.10	1	90.30	90.60	0	294	0.00%
2023/11/09	11	84.00	0	0.00	84.40	11	275	3.99%
2023/11/06	0	0.00	1	85.60	86.50	-1	307	-0.32%
2023/11/03	4	84.58	0	0.00	84.50	4	302	1.32%
2023/11/01	0	0.00	1	86.00	86.00	-1	297	-0.34%
2023/10/30	3	90.53	3	89.60	89.10	0	307	0.00%
2023/10/27	1	89.60	0	0.00	86.40	1	276	0.36%
2023/10/26	2	85.60	0	0.00	83.30	2	261	0.77%
2023/10/11	0	82.30	0	0.00	83.30	0	392	0.00%
2023/09/20	0	0.00	2	86.00	84.30	-2	567	-0.35%
2023/09/14	0	0.00	1	87.00	87.30	-1	699	-0.14%
2023/08/31	1	82.90	0	0.00	82.00	1	801	0.12%
2023/08/17	1	84.70	0	0.00	84.20	1	788	0.13%
2023/08/16	1	81.40	0	0.00	82.30	1	784	0.13%
2023/08/14	0	0.00	1	83.70	82.90	-1	777	-0.13%
2023/08/11	1	87.40	0	0.00	87.00	1	771	0.13%
2023/08/10	1	92.50	1	92.70	90.00	0	756	0.00%
2023/08/04	5	96.80	13	97.37	99.90	-8	733	-1.09%
2023/07/31	0	0.00	4	103.00	103.00	-4	708	-0.56%
2023/07/27	0	103.00	0	0.00	102.00	0	699	0.00%
2023/07/26	0	104.50	0	0.00	103.50	0	695	0.00%
2023/07/21	0	105.00	0	0.00	102.00	0	684	0.00%
2023/07/20	1	102.50	0	0.00	101.00	1	676	0.15%
2023/07/19	1	107.00	1	106.00	102.00	0	670	0.00%
2023/07/18	2	113.75	0	0.00	109.00	2	643	0.31%
2023/07/17	2	117.50	11	115.77	117.00	-9	619	-1.45%
2023/07/14	0	111.50	0	0.00	111.50	0	582	0.00%
2023/07/13	0	110.50	0	0.00	108.00	0	569	0.00%
2023/07/10	4	110.50	2	111.00	111.00	2	537	0.37%
2023/07/07	1	113.00	0	0.00	112.00	1	531	0.19%
2023/07/05	7	105.93	0	0.00	107.50	7	498	1.40%
2023/06/30	0	0.00	1	105.00	107.00	-1	468	-0.21%
2023/06/29	3	107.17	3	104.33	102.50	0	473	0.00%
2023/06/28	0	0.00	2	102.00	102.50	-2	448	-0.45%
2023/06/27	3	105.17	2	102.75	101.50	1	446	0.22%
2023/06/26	2	105.00	1	104.00	103.50	1	438	0.23%
2023/06/21	2	109.50	2	106.50	106.00	0	433	0.00%
2023/06/20	3	100.53	5.3	101.51	108.50	-2.3	403	-0.57%
2023/06/19	2	100.50	2	95.70	100.50	0	366	0.00%
2023/06/14	2	91.10	1	91.80	90.20	1	375	0.27%
2023/06/12	2	90.05	2	90.85	90.20	0	365	0.00%
2023/06/09	0	0.00	1	88.30	89.20	-1	361	-0.28%
2023/06/08	4	90.10	3.5	88.94	90.20	0.5	357	0.14%
2023/06/05	0	85.20	0	0.00	85.70	0	343	0.00%
2023/06/02	0	0.00	1	85.20	84.30	-1	350	-0.29%
2023/05/23	1	85.30	0	0.00	85.10	1	378	0.26%
2023/05/17	0	0.00	0.2	86.70	85.80	-0.2	397	-0.05%
2023/05/16	1	84.70	0	0.00	85.20	1	402	0.25%
2023/05/11	0	0.00	2	80.20	80.30	-2	427	-0.47%
2023/05/02	1	83.80	0	0.00	83.60	1	462	0.22%
2023/04/27	0	0.00	0	83.50	83.70	0	463	0.00%
2023/04/21	0	0.00	4	82.30	81.80	-4	455	-0.88%
2023/04/19	0	89.80	0	0.00	85.00	0	451	0.00%
2023/04/17	0	90.00	0	0.00	88.00	0	444	0.00%
2023/04/14	1.2	88.24	0	0.00	87.50	1.2	445	0.27%
2023/04/12	0	0.00	1.1	89.20	90.60	-1.1	437	-0.25%
2023/04/06	0	88.02	0	0.00	87.50	0	420	0.00%
2023/03/31	1	88.00	0	0.00	87.90	1	415	0.24%
2023/03/30	0	0.00	1.2	89.36	89.50	-1.2	403	-0.30%
2023/03/28	1	87.80	0	0.00	85.50	1	383	0.26%
2023/03/27	1	89.00	0	0.00	88.80	1	376	0.27%
2023/03/24	2	90.90	1	92.10	89.90	1	373	0.27%
2023/03/23	0	0.00	3	93.27	92.80	-3	359	-0.83%
2023/03/22	2	93.65	2	92.90	93.00	0	352	0.00%
2023/03/21	7	94.10	3	93.03	90.70	4	324	1.23%
2023/03/20	2	87.95	3.7	87.13	88.40	-1.7	276	-0.63%
2023/03/17	2	80.35	0	0.00	80.40	2	255	0.78%
2023/03/02	0	0.00	1	80.00	79.90	-1	224	-0.44%
2023/02/22	0	0.00	6	78.30	79.10	-6	210	-2.86%
2023/02/21	0	79.90	0	0.00	79.40	0	207	0.00%
2023/02/14	10	79.00	0	0.00	77.80	10	186	5.37%
2023/02/13	1	78.60	1	78.90	78.40	0	177	0.00%
2023/01/17	1	63.10	0	0.00	63.10	1	113	0.88%
2023/01/16	0	0.00	0.1	63.51	62.80	-0.1	115	-0.09%
2023/01/11	0	0.00	0.1	65.00	64.30	-0.1	120	-0.08%
2022/12/23	1	62.60	0	0.00	62.90	1	127	0.79%
2022/12/15	1	65.10	0	0.00	65.10	1	136	0.73%
2022/12/02	1	66.90	1	66.60	66.80	0	129	0.00%
2022/11/22	0	64.70	0	0.00	61.40	0	136	0.00%
2022/10/21	0.1	57.50	0	0.00	56.20	0.1	163	0.06%
2022/10/20	0.1	59.50	0	0.00	58.80	0.1	160	0.06%
2022/10/05	0	0.00	2	68.85	68.20	-2	181	-1.10%
2022/09/29	0	0.00	5	65.50	65.10	-5	193	-2.58%
2022/09/28	1	67.00	0	0.00	64.00	1	193	0.52%
2022/09/26	3.2	68.70	0	0.00	68.50	3.2	193	1.65%
2022/09/23	1	72.60	1	73.50	72.60	0	197	0.00%
2022/09/15	0	0.00	2	77.30	77.30	-2	209	-0.96%
2022/09/08	1	75.00	0	0.00	75.90	1	238	0.42%
2022/09/07	0.1	74.90	0	0.00	74.70	0.1	241	0.02%
2022/09/06	1	75.80	0	0.00	75.10	1	241	0.41%
2022/08/24	1	79.40	0	0.00	79.50	1	248	0.40%
2022/08/23	5	79.04	0	0.00	79.20	5	249	2.01%
2022/08/18	1	80.90	0	0.00	81.00	1	242	0.41%
2022/08/15	1	83.90	0	0.00	84.00	1	251	0.40%
2022/08/09	1	81.30	0	0.00	81.60	1	258	0.39%
2022/07/22	1	83.10	0	0.00	83.00	1	309	0.32%
2022/07/11	2	88.20	0	0.00	87.90	2	360	0.55%
2022/07/08	1	88.80	0	0.00	89.60	1	370	0.27%
2022/07/07	0.1	85.00	0	0.00	87.00	0.1	376	0.03%
2022/07/06	1	85.00	0	0.00	84.50	1	390	0.26%
2022/07/01	4.1	88.66	0	0.00	85.00	4.1	467	0.88%
2022/06/23	0.1	90.50	0	0.00	90.80	0.1	672	0.01%
2022/06/22	2.2	90.50	4	91.10	90.10	-1.8	674	-0.27%
2022/06/20	0.2	96.35	5	93.52	92.80	-4.8	685	-0.70%
2022/06/17	4.1	98.07	0	0.00	99.10	4.1	677	0.61%
2022/06/16	0.2	102.25	2	101.25	100.50	-1.8	673	-0.27%
2022/06/13	0.1	104.00	0	0.00	103.50	0.1	675	0.01%
2022/05/26	0	0.00	4	103.00	103.50	-4	680	-0.59%
2022/05/24	1	102.50	0	0.00	101.00	1	684	0.15%
2022/05/23	0.1	103.00	0	0.00	102.50	0.1	681	0.01%
2022/05/20	1	109.00	0	0.00	108.00	1	668	0.15%
2022/05/18	5	111.60	1	111.50	111.50	4	663	0.60%
2022/05/12	0	0.00	1	112.50	109.00	-1	648	-0.15%
2022/05/09	0	110.50	3	111.50	111.50	-3	643	-0.47%
2022/05/05	3	116.00	0	0.00	114.50	3	638	0.47%
2022/04/29	0	0.00	1	114.00	110.50	-1	629	-0.16%
2022/04/26	0	0.00	1	110.00	109.50	-1	621	-0.16%
2022/04/25	0	0.00	3	109.50	109.00	-3	617	-0.49%
2022/04/18	0	116.00	0	0.00	113.00	0	583	0.00%
2022/04/15	6	118.92	1	116.00	116.00	5	576	0.87%
2022/04/14	0	116.67	0	0.00	116.00	0	555	0.00%
2022/04/13	0	114.00	0	0.00	115.50	0	545	0.00%
2022/04/12	0	0.00	2	113.50	115.50	-2	538	-0.37%
2022/04/11	1	120.00	0	0.00	117.00	1	525	0.19%
2022/04/08	2	120.49	3.1	119.95	117.50	-1	489	-0.21%
2022/04/07	0.3	118.50	1	116.50	115.00	-0.7	463	-0.16%
2022/04/06	1	115.00	1.1	118.64	119.00	-0.1	447	-0.02%
2022/04/01	7	112.43	6	112.50	116.50	1	393	0.25%
2022/03/31	1	111.00	0	0.00	112.00	1	266	0.38%
2022/03/30	0	0.00	7	101.71	102.00	-7	243	-2.88%
2022/03/25	4	104.50	10	103.00	103.00	-6	362	-1.65%
2022/03/23	2	107.50	18	103.28	106.50	-16	350	-4.57%
2022/03/11	1.2	96.03	0	0.00	95.50	1.2	330	0.36%
2022/03/10	1	98.00	0	0.00	97.20	1	330	0.30%
2022/03/09	1	95.00	0	0.00	94.50	1	326	0.31%
2022/03/08	1	98.00	0	0.00	97.50	1	319	0.31%
2022/03/03	1	106.00	0	0.00	105.50	1	340	0.29%
2022/02/22	0	0.00	1	110.00	109.50	-1	349	-0.29%
2022/02/21	0	0.00	5	111.50	111.50	-5	352	-1.42%
2022/02/17	7	113.64	2	114.25	113.50	5	363	1.37%
2022/02/14	1	112.50	0	0.00	113.00	1	378	0.26%
2022/01/21	0	0.00	1	111.00	112.00	-1	433	-0.23%
2022/01/19	1	113.50	0	0.00	113.50	1	457	0.22%
2022/01/18	10	113.00	0	0.00	112.50	10	458	2.18%
2022/01/07	1	112.00	2	114.00	112.00	-1	462	-0.22%
2022/01/04	0	0.00	1	115.00	115.00	-1	458	-0.22%
2021/12/28	1	115.50	0	0.00	115.50	1	461	0.22%
2021/12/27	0	0.00	1	115.50	115.50	-1	462	-0.22%
2021/12/22	4	122.63	20	122.28	121.00	-16	452	-3.54%
2021/12/21	19	120.55	3	120.67	121.00	16	386	4.13%
2021/11/29	1	110.01	0	0.00	109.00	1	362	0.28%
2021/11/26	2	112.50	1	111.50	112.00	1	364	0.27%
2021/11/25	3	114.67	0	0.00	114.50	3	363	0.83%
2021/11/17	0	0.00	5	116.00	118.00	-5	379	-1.32%
2021/11/16	2.1	117.48	0	0.00	118.00	2.1	397	0.53%
2021/11/15	3.1	116.50	0	0.00	116.50	3.1	433	0.71%
2021/11/12	1	113.50	0	0.00	114.00	1	471	0.21%
2021/11/09	0	0.00	5	121.00	121.00	-5	505	-0.99%
2021/11/02	0	0.00	1	124.00	124.00	-1	534	-0.19%
2021/10/29	1	132.50	0	0.00	132.50	1	529	0.19%
2021/10/28	0	0.00	4	123.38	131.00	-4	498	-0.80%
2021/10/26	3	120.00	0	0.00	119.50	3	492	0.61%
2021/10/25	0	0.00	1	116.50	116.50	-1	505	-0.20%
2021/10/22	0	0.00	6	117.00	116.50	-6	518	-1.16%
2021/10/21	2	119.00	1	121.00	117.50	1	528	0.19%
2021/10/18	5	116.20	0	0.00	117.00	5	552	0.91%
2021/10/13	1	112.00	0	0.00	114.00	1	574	0.17%
2021/10/12	1	113.00	0	0.00	113.50	1	580	0.17%
2021/10/07	1	111.50	0	0.00	112.50	1	651	0.15%
2021/10/04	0	0.00	6	113.67	112.00	-6	688	-0.87%
2021/10/01	0	0.00	2	115.75	115.00	-2	687	-0.29%
2021/09/29	3	117.83	1	118.00	119.00	2	703	0.28%
2021/09/28	2	120.50	0	0.00	120.50	2	705	0.28%
2021/09/24	1	123.00	0	0.00	123.00	1	714	0.14%
2021/09/23	1	122.00	0	0.00	122.00	1	712	0.14%
2021/09/22	1	120.50	0	0.00	120.00	1	715	0.14%
2021/09/17	4	122.63	1	122.00	122.00	3	715	0.42%
2021/09/16	2	122.00	4	120.00	121.00	-2	717	-0.28%
2021/09/15	2	117.00	0	0.00	116.50	2	718	0.28%
2021/09/14	0	0.00	2	116.50	117.00	-2	723	-0.28%
2021/09/10	2	116.00	0	0.00	116.00	2	728	0.27%
2021/09/08	2	115.00	2	113.50	113.00	0	728	0.00%
2021/09/07	0	117.00	0	0.00	116.50	0	725	0.00%
2021/09/06	2	119.50	2	118.50	118.00	0	722	0.00%
2021/08/30	0	0.00	0	117.48	116.50	0	726	0.00%
2021/08/27	1	116.01	7	115.93	117.00	-6	726	-0.82%
2021/08/26	3	118.02	4	120.25	118.50	-1	723	-0.13%
2021/08/25	4	118.25	0	0.00	117.50	4	731	0.55%
2021/08/24	3	119.17	3	116.00	116.00	0	734	0.00%
2021/08/23	1	117.50	1	118.00	119.50	0	730	0.00%
2021/08/20	3	121.00	3	114.50	115.50	0	730	0.00%
2021/08/19	3	119.67	0	0.00	120.50	3	713	0.42%
2021/08/18	1	115.00	0	0.00	119.50	1	678	0.15%
2021/08/17	1	111.50	3	113.50	109.00	-2	649	-0.31%
2021/08/16	8	117.57	0	0.00	117.50	8	628	1.27%
2021/08/13	2	128.50	4	126.50	124.00	-2	617	-0.32%
2021/08/12	7	130.79	3	131.50	132.00	4	612	0.65%
2021/08/11	5	132.80	2	129.00	129.50	3	609	0.49%
2021/08/10	0	138.50	0	0.00	136.00	0	609	0.00%
2021/08/09	2.1	141.04	2	141.00	140.00	0.1	625	0.01%
2021/08/06	2	145.50	0	0.00	144.50	2	634	0.32%
2021/08/05	0	0.00	7	145.00	145.50	-7	650	-1.08%
2021/07/29	1	164.50	0	0.00	164.00	1	769	0.13%
2021/07/28	3	164.67	0	0.00	164.00	3	763	0.39%
2021/07/26	1	169.00	0.3	169.84	168.50	0.7	771	0.09%
2021/07/23	0	0.00	1.2	169.17	168.50	-1.2	767	-0.16%
2021/07/22	1	167.00	0	0.00	166.00	1	774	0.13%
2021/07/21	4	168.63	0.1	170.00	165.50	3.9	783	0.50%
2021/07/20	6	168.33	0.1	169.50	168.00	5.9	788	0.75%
2021/07/19	0	0.00	1.3	169.50	170.00	-1.3	799	-0.16%
2021/07/16	0	0.00	1	166.00	168.00	-1	823	-0.12%
2021/07/15	2	167.75	0	0.00	167.50	2	846	0.24%
2021/07/14	6	174.25	13	174.27	168.00	-7	887	-0.79%
2021/07/13	3	165.67	0	0.00	171.50	3	960	0.31%
2021/07/09	1	161.50	0	0.00	161.00	1	955	0.10%
2021/07/05	0	0.00	1	164.50	166.00	-1	996	-0.10%
2021/06/24	0	0.00	2	168.00	165.50	-2	1,150	-0.17%
2021/06/17	3	161.00	0	0.00	162.50	3	1,226	0.24%
2021/06/09	0	0.00	10	160.00	160.00	-10	1,444	-0.69%
2021/06/07	2	159.00	0	0.00	160.50	2	1,454	0.14%
2021/06/04	0	0.00	1	166.50	166.00	-1	1,444	-0.07%
2021/06/03	0	0.00	2	167.50	167.00	-2	1,451	-0.14%
2021/05/25	10	164.00	1	165.00	162.50	9	1,436	0.63%
2021/05/20	11	159.05	0	0.00	160.00	11	1,453	0.76%
2021/05/18	1	158.00	0	0.00	160.00	1	1,487	0.07%
2021/05/17	1	155.00	1	157.50	153.50	0	1,485	0.00%
2021/05/14	3	166.50	1	165.00	163.00	2	1,474	0.14%
2021/05/13	0	0.00	1	160.50	164.50	-1	1,464	-0.07%
2021/05/12	2	164.00	0	0.00	165.00	2	1,449	0.14%
2021/05/11	1	170.50	0	0.00	166.50	1	1,406	0.07%
2021/05/07	0	0.00	1	165.00	165.50	-1	1,335	-0.07%
2021/05/05	1	152.00	0	0.00	153.00	1	1,321	0.08%
2021/05/04	1	155.00	0	0.00	154.50	1	1,320	0.08%
2021/04/27	2	166.75	6	165.92	165.50	-4	1,323	-0.30%
2021/04/26	2	169.50	0	0.00	168.00	2	1,317	0.15%
2021/04/22	1	172.50	4	172.00	167.50	-3	1,315	-0.23%
2021/04/21	2	175.00	2.4	174.66	172.50	-0.4	1,294	-0.03%
2021/04/20	6.3	180.30	19	179.26	179.50	-12.8	1,273	-1.00%
2021/04/19	29	180.97	21	182.69	177.00	8	1,238	0.65%
2021/04/16	5	167.60	5	167.40	172.50	0	1,151	0.00%
2021/04/15	1	163.00	4	163.38	162.50	-3	1,159	-0.26%
2021/04/14	2	160.75	1	166.00	161.00	1	1,196	0.08%
2021/04/13	3	166.00	4	167.00	164.00	-1	1,278	-0.08%
2021/04/12	6	167.00	2	170.75	165.50	4	1,279	0.31%
2021/04/09	3	171.67	1	170.50	170.00	2	1,270	0.16%
2021/04/08	13	175.35	13	176.46	175.50	0	1,285	0.00%
2021/04/07	31	177.45	18	178.17	178.50	13	1,322	0.98%
2021/04/06	1	176.00	0	0.00	176.00	1	1,278	0.08%
2021/04/01	7.1	176.20	11	174.00	174.00	-3.9	1,257	-0.31%
2021/03/30	1	170.00	0	0.00	170.00	1	1,224	0.08%
2021/03/29	0	0.00	1	175.00	171.50	-1	1,215	-0.08%
2021/03/26	3	172.00	1	171.00	171.00	2	1,189	0.17%
2021/03/25	1	171.00	3	169.83	168.50	-2	1,169	-0.17%
2021/03/24	0	0.00	1	166.00	166.00	-1	1,143	-0.09%
2021/03/23	1	164.00	0	0.00	166.00	1	1,144	0.09%
2021/03/22	0	0.00	1	165.00	166.00	-1	1,144	-0.09%
2021/03/18	3	164.17	11	163.59	163.50	-8	1,143	-0.70%
2021/03/17	8	169.50	6	169.25	169.50	2	1,098	0.18%
2021/03/16	1	163.50	0	0.00	163.00	1	1,033	0.10%
2021/03/15	6.1	164.92	7	165.86	162.50	-0.9	1,022	-0.09%
2021/03/02	0	0.00	1	156.00	154.00	-1	1,029	-0.10%
2021/02/26	1	154.50	0	0.00	154.50	1	1,060	0.09%
2021/02/23	1	157.50	0	0.00	155.50	1	1,179	0.08%
2021/02/22	1.1	152.77	1	154.50	155.00	0.1	1,333	0.01%
2021/02/18	1	152.50	1	155.50	155.00	0	1,368	0.00%
2021/02/17	0	0.00	1	141.00	142.00	-1	1,345	-0.07%
2021/02/05	1	143.00	3	145.50	143.00	-2	1,338	-0.15%
2021/01/28	0	0.00	2	155.00	154.00	-2	1,353	-0.15%
2021/01/27	1	154.00	0	0.00	156.50	1	1,355	0.07%
2021/01/25	0	0.00	2	151.50	152.00	-2	1,368	-0.15%
2021/01/22	0	0.00	4	151.88	153.00	-4	1,365	-0.29%
2021/01/21	0	0.00	1	159.50	155.50	-1	1,350	-0.07%
2021/01/20	0	0.00	1	161.00	160.00	-1	1,332	-0.08%
2021/01/19	2	164.25	0	0.00	164.50	2	1,323	0.15%
2021/01/18	0	0.00	1	164.00	164.50	-1	1,318	-0.08%
2021/01/15	1	161.00	0	0.00	160.00	1	1,303	0.08%
2021/01/13	2	163.50	3	164.00	162.50	-1	1,290	-0.08%
2021/01/11	1	164.00	0	0.00	166.00	1	1,273	0.08%
2021/01/08	6	175.83	5	173.40	172.50	1	1,225	0.08%
2021/01/07	4	178.00	1	177.50	177.00	3	1,193	0.25%
2021/01/06	11	176.86	12	178.54	178.00	-1	1,158	-0.09%
2021/01/05	1	170.50	4	169.75	169.00	-3	1,075	-0.28%
2020/12/31	8	174.94	4	174.00	172.00	4	1,092	0.37%
2020/12/30	14	174.57	6	174.33	175.00	8	1,056	0.76%
2020/12/29	1	164.50	0	0.00	163.50	1	991	0.10%
2020/12/24	0	0.00	1	165.00	165.50	-1	993	-0.10%
2020/12/23	0	0.00	1	165.50	166.00	-1	992	-0.10%
2020/12/18	0	0.00	5	167.50	168.00	-5	1,025	-0.49%
2020/12/16	3	170.83	1	170.50	171.00	2	1,023	0.20%
2020/12/15	15	168.87	9	169.50	168.50	6	1,019	0.59%
2020/12/14	0	0.00	1	165.50	164.50	-1	1,006	-0.10%
2020/12/07	0	0.00	1	169.50	169.50	-1	1,050	-0.10%
2020/12/03	0	0.00	1	173.50	171.50	-1	1,061	-0.09%
2020/12/02	2	174.50	3	174.33	174.00	-1	1,121	-0.09%
2020/12/01	0	0.00	1	173.50	174.00	-1	1,123	-0.09%
2020/11/30	1	180.50	0	0.00	177.50	1	1,119	0.09%
2020/11/27	0	0.00	1	182.00	180.50	-1	1,121	-0.09%
2020/11/26	1	182.00	0	0.00	180.50	1	1,121	0.09%
2020/11/25	3	183.17	2	181.50	179.00	1	1,115	0.09%
2020/11/24	54	180.03	63	181.08	179.00	-9	1,090	-0.83%
2020/11/23	46	182.45	36	182.60	183.00	10	1,072	0.93%
2020/11/20	29	183.66	28	184.50	181.00	1	1,046	0.10%
2020/11/19	59	181.52	60	184.10	183.00	-1	980	-0.10%
2020/11/18	2	167.00	1	169.00	171.00	1	823	0.12%
2020/11/17	0	0.00	0.2	162.00	161.00	-0.2	779	-0.03%
2020/11/16	0.2	163.00	0.2	162.63	162.00	0	811	0.00%
2020/11/13	1	160.00	0	0.00	161.50	1	833	0.12%
2020/11/11	1	160.50	0	0.00	160.50	1	856	0.12%
2020/11/09	0	0.00	4	160.25	160.00	-4	878	-0.46%
2020/11/06	1	161.00	0	0.00	162.00	1	901	0.11%
2020/11/05	0.2	161.00	0	0.00	158.00	0.2	926	0.02%
2020/11/02	1	148.00	0	0.00	148.00	1	944	0.11%
2020/10/22	0	0.00	10	161.55	162.50	-10	1,035	-0.97%
2020/10/13	0	0.00	1	162.50	160.00	-1	1,261	-0.08%
2020/10/08	0	0.00	1	168.00	166.00	-1	1,260	-0.08%
2020/10/06	1	171.50	0	0.00	171.50	1	1,295	0.08%
2020/09/25	9	167.56	8	165.56	167.00	1	1,742	0.06%
2020/09/23	0	0.00	10	179.00	176.50	-10	1,816	-0.55%
2020/09/22	10	176.00	2	177.50	175.00	8	1,829	0.44%
2020/09/21	0	0.00	10	178.00	177.50	-10	1,834	-0.55%
2020/09/17	2	179.00	1	178.00	177.50	1	1,878	0.05%
2020/09/16	3	180.50	2	180.25	178.50	1	1,880	0.05%
2020/09/14	1	172.50	0	0.00	172.00	1	1,968	0.05%
2020/09/10	2	173.25	4	173.13	172.00	-2	1,995	-0.10%
2020/09/09	1	170.50	1	172.00	171.00	0	1,998	0.00%
2020/09/08	9	172.17	3	171.00	170.50	6	2,012	0.30%
2020/09/07	3	172.33	6	175.25	175.00	-3	2,017	-0.15%
2020/09/03	0.2	167.00	0	0.00	166.50	0.2	2,005	0.01%
2020/09/01	1	165.00	1	163.00	164.00	0	2,087	0.00%
2020/08/27	0	0.00	4	170.00	166.50	-4	2,418	-0.17%
2020/08/20	5	160.40	4	166.50	162.00	1	2,525	0.04%
2020/08/19	3	167.00	2	168.75	167.50	1	2,541	0.04%
2020/08/18	1	175.00	1	175.50	175.50	0	2,591	0.00%
2020/08/17	1	178.50	0	0.00	178.00	1	2,663	0.04%
2020/08/14	3	179.50	5	180.00	180.50	-2	2,690	-0.07%
2020/08/12	7	176.93	4	178.88	177.50	3	2,936	0.10%
2020/08/11	1	182.50	3	182.33	183.00	-2	2,941	-0.07%
2020/08/10	1	190.00	2	190.00	189.50	-1	2,957	-0.03%
2020/08/07	0	0.00	0.1	192.00	189.50	-0.1	2,983	0.00%
2020/08/06	2	190.50	0	0.00	188.50	2	3,021	0.07%
2020/08/05	4	187.63	1	190.00	190.00	3	3,047	0.10%
2020/08/04	0	0.00	1	185.50	186.00	-1	3,071	-0.03%
2020/08/03	1	187.00	1	187.00	186.00	0	3,175	0.00%
2020/07/31	1	196.00	4	196.50	195.00	-3	3,242	-0.09%
2020/07/29	1	192.00	1	192.00	193.50	0	3,442	0.00%
2020/07/28	2	194.25	3	195.67	192.50	-1	3,481	-0.03%
2020/07/27	0	0.00	1	198.00	196.50	-1	3,587	-0.03%
2020/07/24	4	197.13	3	197.67	198.00	1	3,851	0.03%
2020/07/23	2	202.25	1	202.50	202.00	1	4,023	0.02%
2020/07/22	2	204.00	1	205.00	201.00	1	4,052	0.02%
2020/07/21	5	199.40	8	200.19	199.00	-3	4,075	-0.07%
2020/07/20	0	0.00	2	197.00	199.00	-2	4,103	-0.05%
2020/07/17	3	198.17	0	0.00	196.50	3	4,127	0.07%
2020/07/15	1	197.00	4	196.63	195.00	-3	4,256	-0.07%
2020/07/14	21	195.50	21	195.57	195.50	0	4,325	0.00%
2020/07/13	3	196.83	6	196.25	198.50	-3	4,364	-0.07%
2020/07/10	5	192.90	1	193.00	192.50	4	4,382	0.09%
2020/07/09	5	198.40	11	202.45	196.00	-6	4,382	-0.14%
2020/07/08	5	200.10	18	198.89	200.00	-13	4,358	-0.30%
2020/07/07	89	209.19	87	211.75	205.00	2	4,328	0.05%
2020/07/06	3	201.17	6	201.67	201.50	-3	4,197	-0.07%
2020/07/03	46	199.37	18	199.17	197.00	28	4,211	0.66%
2020/07/02	2	195.75	12	195.92	196.00	-10	4,231	-0.24%
2020/07/01	2	196.50	4	197.25	196.00	-2	4,278	-0.05%
2020/06/30	1	193.00	0	0.00	192.50	1	4,289	0.02%
2020/06/29	2	192.00	0	0.00	192.00	2	4,325	0.05%
2020/06/24	11	197.00	1	198.00	195.00	10	4,347	0.23%
2020/06/23	3	194.00	0	0.00	193.00	3	4,385	0.07%
2020/06/22	3	193.83	2	196.00	194.00	1	4,435	0.02%
2020/06/19	4	199.13	7	199.00	196.00	-3	4,510	-0.07%
2020/06/18	4	193.25	1	194.00	193.00	3	4,478	0.07%
2020/06/17	1	193.50	30	192.33	192.00	-29	4,551	-0.64%
2020/06/16	34	191.78	7	191.57	194.00	27	4,578	0.59%
2020/06/15	4	191.38	4	189.00	188.00	0	4,691	0.00%
2020/06/12	9	185.78	5	184.50	188.00	4	4,730	0.08%
2020/06/11	3	189.67	6	186.50	187.50	-3	4,771	-0.06%
2020/06/10	0	0.00	2	192.50	192.50	-2	4,791	-0.04%
2020/06/09	3	192.67	2	192.75	192.00	1	4,806	0.02%
2020/06/08	21	198.17	0	0.00	195.00	21	4,822	0.44%
2020/06/05	18	201.81	26	201.35	199.00	-8	4,768	-0.17%
2020/06/04	4	192.75	7	193.21	193.50	-3	4,510	-0.07%
2020/06/03	3	190.50	4	191.00	191.00	-1	4,490	-0.02%
2020/06/02	7	190.79	4	190.00	190.50	3	4,473	0.07%
2020/06/01	1	188.00	1	188.50	189.50	0	4,458	0.00%
2020/05/29	7	184.86	7	185.29	185.00	0	4,457	0.00%
2020/05/28	0	0.00	2	191.50	186.00	-2	4,463	-0.04%
2020/05/26	16	189.72	6	188.83	189.00	10	4,448	0.22%
2020/05/25	2	192.75	9	193.17	191.50	-7	4,423	-0.16%
2020/05/22	40	192.38	46	191.82	188.00	-6	4,368	-0.14%
2020/05/21	31	188.52	31	188.11	189.00	0	4,323	0.00%
2020/05/20	63	189.31	71	190.68	188.50	-8	4,374	-0.18%
2020/05/19	15	189.73	19	190.29	193.00	-4	4,323	-0.09%
2020/05/18	3	181.00	3	181.00	180.00	0	4,171	0.00%
2020/05/15	0	0.00	2	180.25	180.00	-2	4,150	-0.05%
2020/05/14	1	184.50	1	186.00	181.00	0	4,118	0.00%
2020/05/13	6	185.83	5	184.80	184.00	1	4,104	0.02%
2020/05/12	28	184.71	16	184.22	183.00	12	4,118	0.29%
2020/05/11	21	187.62	31	187.40	188.00	-10	4,128	-0.24%
2020/05/08	102	186.64	105	188.07	185.50	-3	4,143	-0.07%	大買/大賣/
2020/05/07	64	194.25	49	193.85	193.50	15	4,060	0.37%
2020/05/06	11	194.45	10	196.00	196.50	1	4,082	0.02%
2020/05/05	1	188.00	0	0.00	188.50	1	3,916	0.03%
2020/05/04	6	186.25	2	187.00	186.50	4	3,893	0.10%
2020/04/30	50	190.72	43	189.49	191.50	7	3,876	0.18%
2020/04/29	86	187.76	20	189.88	190.00	66	3,783	1.74%
2020/04/28	110	174.60	97	174.86	179.50	13	3,582	0.36%	大買/
2020/04/27	5	164.20	11	163.14	163.50	-6	3,408	-0.18%
2020/04/24	15	165.50	11	161.77	164.50	4	3,356	0.12%
2020/04/23	2	164.50	2	165.25	166.00	0	3,265	0.00%
2020/04/22	2	162.75	1	159.50	164.00	1	3,218	0.03%
2020/04/21	11	166.32	0	0.00	161.50	11	3,211	0.34%
2020/04/20	1	160.00	1	157.50	166.00	0	3,165	0.00%
2020/04/17	6	164.00	0	0.00	161.00	6	3,081	0.19%
2020/04/16	3	164.67	109	165.19	165.00	-106	3,021	-3.51%	大賣/鉅額交易
2020/04/15	1	170.00	3	169.17	168.50	-2	2,975	-0.07%
2020/04/14	10	167.00	3	167.33	167.00	7	2,944	0.24%
2020/04/13	1	166.00	1	164.50	163.50	0	2,963	0.00%
2020/04/10	0	0.00	10	164.50	166.50	-10	2,952	-0.34%
2020/04/09	7	167.29	4	167.75	164.50	3	2,947	0.10%
2020/04/08	6	163.83	2	164.75	167.00	4	2,873	0.14%
2020/04/07	4	162.50	2	164.25	164.00	2	2,790	0.07%
2020/04/06	0	0.00	2	153.00	160.00	-2	2,725	-0.07%
2020/04/01	0	0.00	1	150.00	150.00	-1	2,669	-0.04%
2020/03/31	0	0.00	6	151.00	148.00	-6	2,639	-0.23%
2020/03/30	3	148.33	5	144.40	150.50	-2	2,601	-0.08%
2020/03/27	1	153.00	5	152.80	147.50	-4	2,581	-0.15%
2020/03/26	3	146.67	1	144.00	150.50	2	2,547	0.08%
2020/03/25	17	150.12	4	149.75	149.50	13	2,551	0.51%
2020/03/24	15	144.23	10	145.20	142.50	5	2,627	0.19%
2020/03/23	1	131.00	0	0.00	134.00	1	2,565	0.04%
2020/03/19	6	127.67	4	125.88	121.50	2	2,492	0.08%
2020/03/18	4	137.88	1	137.00	129.00	3	2,401	0.12%
2020/03/17	0	0.00	1	140.50	134.00	-1	2,422	-0.04%
2020/03/16	3	152.17	20	154.25	148.50	-17	2,390	-0.71%
2020/03/13	5	163.60	4	163.13	164.50	1	2,374	0.04%
2020/03/12	6	185.67	5	183.20	181.00	1	2,423	0.04%
2020/03/10	0	0.00	1	200.00	207.50	-1	2,468	-0.04%
2020/03/09	3	203.33	1	203.00	202.00	2	2,472	0.08%
2020/03/05	2	215.00	1	213.00	214.50	1	2,547	0.04%
2020/03/04	1	205.00	0	0.00	208.50	1	2,562	0.04%
2020/03/02	1	204.00	5	210.00	210.50	-4	2,584	-0.15%
2020/02/27	0	0.00	5	215.10	215.00	-5	2,584	-0.19%
2020/02/26	1	223.00	0	0.00	221.00	1	2,608	0.04%
2020/02/24	4	230.75	1	229.50	229.50	3	2,776	0.11%
2020/02/21	1	236.00	4	235.75	237.00	-3	2,832	-0.11%
2020/02/20	0	0.00	3	230.83	229.50	-3	2,791	-0.11%
2020/02/19	2	224.50	0	0.00	223.50	2	2,809	0.07%
2020/02/18	1	226.00	1	223.50	221.00	0	2,833	0.00%
2020/02/17	2	224.25	0	0.00	223.00	2	2,859	0.07%
2020/02/13	1	228.50	3	227.00	228.50	-2	2,986	-0.07%
2020/02/12	2	224.50	1	224.00	223.00	1	3,012	0.03%
2020/02/11	0	0.00	5	216.10	220.00	-5	3,088	-0.16%
2020/02/10	1	207.50	2	208.50	210.00	-1	3,246	-0.03%
2020/02/07	8.2	215.44	2	221.50	211.00	6.2	3,270	0.19%
2020/02/05	1	203.50	5	207.30	203.00	-4	3,302	-0.12%
2020/02/04	0	0.00	2.1	202.52	207.00	-2.1	3,451	-0.06%
2020/02/03	3	192.83	1.1	195.45	197.00	1.9	3,645	0.05%
2020/01/31	4	193.88	1.1	201.09	200.00	2.9	3,682	0.08%
2020/01/30	2	214.25	0	0.00	211.50	2	3,665	0.05%
2020/01/20	22	234.55	0	0.00	235.00	22	3,706	0.59%
2020/01/17	10	233.50	11	235.95	233.50	-1	3,771	-0.03%
2020/01/16	8	234.50	8	232.50	234.50	0	3,923	0.00%
2020/01/15	5	231.50	28	231.70	231.50	-23	3,991	-0.58%
2020/01/14	16	238.28	16	238.00	237.00	0	4,055	0.00%
2020/01/13	0	0.00	1	231.00	234.50	-1	4,073	-0.02%
2020/01/10	20	229.55	19	230.03	229.00	1	4,118	0.02%
2020/01/09	16	232.31	15	233.50	232.00	1	4,172	0.02%
2020/01/07	11	239.36	5	238.30	236.50	6	4,343	0.14%
2020/01/03	1	246.50	3	245.50	237.00	-2	4,342	-0.05%
2020/01/02	5	241.50	0	0.00	241.00	5	4,412	0.11%
2019/12/30	2	240.75	0	0.00	239.50	2	4,491	0.04%
2019/12/27	0	0.00	10	239.00	239.50	-10	4,509	-0.22%
2019/12/26	1	238.50	2	238.00	237.50	-1	4,502	-0.02%
2019/12/24	0	0.00	1	233.50	235.50	-1	4,608	-0.02%
2019/12/23	2	231.75	1	234.50	230.50	1	4,634	0.02%
2019/12/20	3	238.33	0	0.00	236.50	3	4,691	0.06%
2019/12/19	37	251.41	26	248.83	245.50	11	4,644	0.24%
2019/12/18	1	239.50	0	0.00	240.50	1	4,488	0.02%
2019/12/17	4	239.75	3	239.67	238.50	1	4,512	0.02%
2019/12/16	1	236.50	0	0.00	236.50	1	4,525	0.02%
2019/12/13	8	239.06	2	238.00	236.00	6	4,526	0.13%
2019/12/12	18	244.11	1	243.00	243.00	17	4,504	0.38%
2019/12/10	6	240.25	0	0.00	239.00	6	4,477	0.13%
2019/12/09	3	234.50	5	238.60	241.00	-2	4,472	-0.04%
2019/12/06	1	234.00	1	236.50	234.00	0	4,426	0.00%
2019/12/05	1	237.00	1	232.50	232.50	0	4,433	0.00%
2019/12/04	1	230.00	0	0.00	228.50	1	4,492	0.02%
2019/12/03	0	0.00	1	234.50	232.00	-1	4,592	-0.02%
2019/11/29	2	230.00	0	0.00	232.00	2	4,670	0.04%
2019/11/28	31	236.23	31	238.03	236.00	0	4,776	0.00%
2019/11/27	1	238.00	1	238.50	238.50	0	4,789	0.00%
2019/11/25	3	232.67	0	0.00	232.00	3	4,901	0.06%
2019/11/22	13	234.15	11	233.86	231.00	2	4,939	0.04%
2019/11/21	24	229.42	25	232.52	241.00	-1	4,893	-0.02%
2019/11/20	60	225.18	54	225.20	221.50	6	4,826	0.12%
2019/11/19	15	232.67	16	231.59	232.50	-1	4,775	-0.02%
2019/11/18	12	233.75	10	233.50	236.00	2	4,782	0.04%
2019/11/14	17	246.00	15	247.00	245.00	2	4,851	0.04%
2019/11/13	4	247.13	10	241.55	247.00	-6	4,851	-0.12%
2019/11/12	11	239.86	11	242.18	240.00	0	4,778	0.00%
2019/11/11	26	236.08	25	237.20	240.00	1	4,828	0.02%
2019/11/08	80	240.84	79	243.01	238.00	1	4,792	0.02%
2019/11/07	9	243.33	58	247.02	242.00	-49	4,731	-1.04%
2019/11/06	47	268.80	0	0.00	265.00	47	4,587	1.02%
2019/11/05	2.1	268.63	2	270.75	271.00	0.1	4,667	0.00%
2019/11/01	11	265.00	7	266.07	263.50	4	4,595	0.09%
2019/10/31	60.1	278.39	54	280.19	274.50	6.1	4,467	0.14%
2019/10/30	3	296.50	3	298.33	296.50	0	4,273	0.00%
2019/10/29	0	0.00	16	311.59	304.00	-16	4,261	-0.38%
2019/10/28	27	306.41	18	305.53	312.00	9	4,227	0.21%
2019/10/25	27	309.26	20	308.50	309.00	7	4,174	0.17%
2019/10/24	27	308.69	19	310.13	314.00	8	4,171	0.19%
2019/10/23	3	297.00	7	296.43	299.50	-4	4,089	-0.10%
2019/10/22	12	295.42	11	295.45	290.00	1	4,089	0.02%
2019/10/21	0	0.00	3	293.50	293.50	-3	4,081	-0.07%
2019/10/18	6	285.17	24	287.06	289.00	-18	4,207	-0.43%
2019/10/17	48	288.82	32	288.34	289.50	16	4,199	0.38%
2019/10/16	0	0.00	1	281.00	279.00	-1	4,172	-0.02%
2019/10/15	11	291.86	6	289.25	285.50	5	4,213	0.12%
2019/10/14	1	280.00	0	0.00	277.50	1	4,193	0.02%
2019/10/09	0	0.00	1	278.00	275.50	-1	4,285	-0.02%
2019/10/08	4	277.75	3	280.67	279.00	1	4,325	0.02%
2019/10/07	1	270.00	2	269.00	270.00	-1	4,377	-0.02%
2019/10/04	5	278.40	2	274.50	273.50	3	4,449	0.07%
2019/10/01	3	267.83	2	271.00	272.00	1	4,478	0.02%
2019/09/27	1	275.00	0	0.00	265.00	1	4,499	0.02%
2019/09/26	1	288.00	1	283.50	282.50	0	4,466	0.00%
2019/09/25	4	284.88	3	285.67	286.00	1	4,524	0.02%
2019/09/24	1	281.50	0	0.00	280.00	1	4,631	0.02%
2019/09/23	2	281.75	0	0.00	280.00	2	4,801	0.04%
2019/09/20	2	281.50	1	286.00	284.50	1	4,832	0.02%
2019/09/19	2	275.50	16	279.94	283.50	-14	4,849	-0.29%
2019/09/18	18	279.92	3	279.00	277.00	15	4,868	0.31%
2019/09/17	15	276.00	21	274.98	278.00	-6	4,900	-0.12%
2019/09/16	0	0.00	20	282.88	276.00	-20	4,943	-0.40%
2019/09/12	40	285.00	21	285.60	285.00	19	4,967	0.38%
2019/09/11	7	280.71	1	278.00	282.00	6	5,070	0.12%
2019/09/10	32	274.64	31	275.06	278.00	1	5,102	0.02%
2019/09/09	29	279.34	27	279.69	279.50	2	5,137	0.04%
2019/09/06	22	275.91	26	276.08	280.00	-4	5,121	-0.08%
2019/09/05	17	288.53	13	289.08	285.00	4	5,105	0.08%
2019/09/04	17	286.35	16	286.53	290.00	1	5,057	0.02%
2019/09/03	15	283.27	24	284.83	287.00	-9	5,106	-0.18%
2019/09/02	2	273.00	5	273.90	281.00	-3	5,146	-0.06%
2019/08/30	2	269.25	2	263.00	266.50	0	5,125	0.00%
2019/08/29	19	264.92	19	266.66	265.00	0	5,219	0.00%
2019/08/28	21	266.81	20	266.10	269.00	1	5,299	0.02%
2019/08/27	46	260.14	47	259.78	262.50	-1	5,312	-0.02%
2019/08/26	3	253.83	4	251.75	249.50	-1	5,447	-0.02%
2019/08/23	4	259.63	6	260.75	261.00	-2	5,519	-0.04%
2019/08/22	4	258.25	5	258.20	258.50	-1	5,564	-0.02%
2019/08/21	4	253.38	6	254.17	256.50	-2	5,700	-0.04%
2019/08/20	2	255.25	2	255.50	251.00	0	5,910	0.00%
2019/08/19	7	255.00	9	255.17	254.50	-2	6,017	-0.03%
2019/08/16	22	245.89	23	244.63	245.50	-1	6,044	-0.02%
2019/08/15	23	242.76	22	242.77	244.50	1	6,130	0.02%
2019/08/14	6	243.00	8	240.69	240.00	-2	6,231	-0.03%
2019/08/13	1	234.00	0	0.00	235.00	1	6,284	0.02%
2019/08/12	1	235.50	1	235.50	235.00	0	6,411	0.00%
2019/08/08	53	226.49	56	227.48	230.00	-3	6,462	-0.05%
2019/08/07	19	227.50	25	224.68	220.00	-6	6,611	-0.09%
2019/08/06	3	204.83	4	208.13	210.50	-1	6,693	-0.01%
2019/08/05	0	0.00	15	218.00	212.00	-15	6,778	-0.22%
2019/08/02	5	221.30	4	220.38	220.50	1	6,970	0.01%
2019/08/01	12	221.08	11	221.45	219.00	1	7,121	0.01%
2019/07/31	28	218.93	29	216.74	223.00	-1	7,175	-0.01%
2019/07/30	1	220.00	1	218.90	217.50	0	7,209	0.00%
2019/07/29	1	222.00	0	223.00	222.00	1	7,254	0.01%
2019/07/26	2	223.00	3	222.17	222.00	-1	7,360	-0.01%
2019/07/25	9	220.50	39	219.99	218.50	-30	7,387	-0.41%
2019/07/24	26	223.48	26	225.21	223.50	0	7,469	0.00%
2019/07/23	4	224.00	3	224.50	227.00	1	7,558	0.01%
2019/07/22	69	220.01	68	218.89	219.50	1	7,585	0.01%
2019/07/19	19	234.45	18	234.19	235.00	1	7,469	0.01%
2019/07/18	6	237.08	6	236.83	234.00	0	7,522	0.00%
2019/07/17	6	234.92	1	232.00	234.00	5	7,585	0.07%
2019/07/16	9	238.44	3	239.50	241.50	6	7,621	0.08%
2019/07/15	4	250.25	4	249.13	247.00	0	7,583	0.00%
2019/07/12	27	248.54	28	248.75	249.00	-1	7,551	-0.01%
2019/07/11	29	246.86	26	244.48	250.00	3	7,537	0.04%
2019/07/10	23	235.04	19	232.50	235.00	4	7,471	0.05%
2019/07/09	5	243.10	2	242.00	239.00	3	7,501	0.04%
2019/07/08	3	243.17	2	243.76	243.50	1	7,579	0.01%
2019/07/05	2	246.00	1	244.50	242.00	1	7,622	0.01%
2019/07/04	2	250.25	1	249.00	250.50	1	7,672	0.01%
2019/07/03	8	253.25	9	251.56	248.00	-1	7,733	-0.01%
2019/07/02	7	257.64	7	252.50	248.00	0	7,831	0.00%
2019/07/01	11	252.59	13	255.00	253.00	-2	7,872	-0.03%
2019/06/28	7	242.29	20	242.90	242.50	-13	7,917	-0.16%
2019/06/27	1	234.00	1	232.50	232.50	0	7,886	0.00%
2019/06/26	6	231.33	4	231.38	232.50	2	7,910	0.03%
2019/06/25	23	230.59	20	230.50	229.00	3	7,972	0.04%
2019/06/24	8	233.94	5	238.20	238.50	3	8,121	0.04%
2019/06/21	11	239.82	16	240.16	235.50	-5	8,232	-0.06%
2019/06/20	10	243.45	28	243.59	241.50	-18	8,222	-0.22%
2019/06/19	15	247.13	7	247.07	242.50	8	8,222	0.10%
2019/06/18	9	243.83	9	245.22	243.00	0	8,163	0.00%
2019/06/17	8	237.75	6	240.92	243.00	2	8,214	0.02%
2019/06/14	4	240.13	9	239.33	235.50	-5	8,362	-0.06%
2019/06/13	29	237.66	25	238.44	240.50	4	8,470	0.05%
2019/06/12	18	242.03	21	244.38	240.00	-3	8,746	-0.03%
2019/06/11	37	247.41	10	244.05	244.50	27	8,819	0.31%
2019/06/10	26	239.90	23	239.28	242.00	3	8,819	0.03%
2019/06/06	21	230.26	22	230.05	235.50	-1	8,777	-0.01%
2019/06/05	39	234.09	34	234.59	227.00	5	8,750	0.06%
2019/06/04	8	232.13	18	230.94	232.00	-10	8,718	-0.11%
2019/06/03	31	229.05	30	229.20	232.00	1	8,800	0.01%
2019/05/31	112	224.25	112	223.35	226.00	0	8,804	0.00%	大買/大賣/
2019/05/30	117	213.26	117	214.00	213.50	0	8,684	0.00%	大買/大賣/
2019/05/29	16	209.63	25	208.14	212.50	-9	8,725	-0.10%
2019/05/28	51	211.87	42	211.40	211.00	9	8,791	0.10%
2019/05/27	169	211.13	156	212.50	207.00	13	8,780	0.15%	大買/大賣/
2019/05/24	39	225.76	41	223.99	218.00	-2	8,745	-0.02%
2019/05/23	42	234.48	41	234.67	235.50	1	8,836	0.01%
2019/05/22	46	236.49	43	237.60	232.00	3	8,785	0.03%
2019/05/21	18	233.53	18	233.89	236.00	0	8,790	0.00%
2019/05/20	62	228.58	74	227.63	234.00	-12	8,744	-0.14%
2019/05/17	23	235.30	26	236.56	228.00	-3	8,717	-0.03%
2019/05/16	21	248.93	22	249.23	244.00	-1	8,747	-0.01%
2019/05/15	39	248.56	46	250.88	246.50	-7	8,841	-0.08%
2019/05/14	29	245.83	32	245.25	252.00	-3	8,826	-0.03%
2019/05/13	10	230.15	24	234.00	239.00	-14	8,783	-0.16%
2019/05/10	35	232.24	34	232.18	227.50	1	8,843	0.01%
2019/05/09	57	247.88	24	252.06	240.00	33	8,825	0.37%
2019/05/08	35	255.84	32	256.23	259.50	3	8,744	0.03%
2019/05/07	7	261.07	7	261.93	260.00	0	8,745	0.00%
2019/05/06	4.1	254.63	3	252.83	254.00	1.1	8,780	0.01%
2019/05/03	19	253.37	8	255.88	261.50	11	8,796	0.12%
2019/05/02	18	254.19	27	252.46	255.00	-9	8,886	-0.10%
2019/04/30	17	251.44	9	253.56	259.00	8	8,967	0.09%
2019/04/29	39	255.81	50	257.84	249.50	-11	8,959	-0.12%
2019/04/26	13.1	277.92	13	279.46	277.00	0	8,970	0.00%
2019/04/25	5	272.50	4	273.00	275.00	1	9,071	0.01%
2019/04/24	8	278.13	6	277.42	275.50	2	9,157	0.02%
2019/04/23	5	278.20	6	279.92	285.00	-1	9,240	-0.01%
2019/04/22	15	292.73	17	293.35	288.50	-2	9,279	-0.02%
2019/04/19	11	290.32	17	291.76	295.00	-6	9,271	-0.06%
2019/04/18	8	287.63	6	286.25	284.00	2	9,290	0.02%
2019/04/17	7	286.00	7	284.14	280.00	0	9,419	0.00%
2019/04/16	8	282.44	5	282.30	282.00	3	9,648	0.03%
2019/04/15	5	277.90	8	278.38	273.00	-3	9,694	-0.03%
2019/04/12	41	264.05	44	263.97	265.50	-3	9,791	-0.03%
2019/04/11	34	259.96	35	260.94	257.00	-1	9,902	-0.01%
2019/04/10	40	260.13	35	257.46	257.00	5	10,040	0.05%
2019/04/09	69	268.65	63	269.63	269.00	6	10,176	0.06%
2019/04/08	28	275.63	28	273.36	273.50	0	10,374	0.00%
2019/04/03	9	266.11	11	267.59	263.50	-2	10,533	-0.02%
2019/04/02	41	255.17	42	254.52	267.00	-1	10,583	-0.01%
2019/04/01	21	241.52	22	243.36	247.50	-1	10,473	-0.01%
2019/03/29	12.1	237.51	11	238.23	237.00	1.1	10,488	0.01%
2019/03/28	49	240.63	50	241.10	238.00	-1	10,791	-0.01%
2019/03/27	40.1	243.66	101	239.16	242.00	-60.9	11,044	-0.55%	大賣/
2019/03/26	159	236.78	99	235.89	239.00	60	11,089	0.54%	大買/
2019/03/25	8	224.69	6	225.08	230.00	2	11,210	0.02%
2019/03/22	31	226.65	34	227.84	228.00	-3	11,171	-0.03%
2019/03/21	54	225.97	54	226.48	226.00	0	11,459	0.00%
2019/03/20	83	227.21	85	227.78	230.00	-2	11,664	-0.02%
2019/03/19	75	225.31	75	228.25	229.00	0	11,779	0.00%
2019/03/18	45	229.58	49	228.34	230.00	-4	11,796	-0.03%
2019/03/15	123	226.49	130	227.40	223.00	-7	12,036	-0.06%	大買/大賣/
2019/03/14	19	218.45	18	220.14	217.00	1	11,887	0.01%
2019/03/13	25	216.80	25	217.24	215.00	0	11,950	0.00%
2019/03/12	9	218.44	6	216.25	212.50	3	11,977	0.03%
2019/03/11	5	215.60	26	216.54	217.00	-21	12,032	-0.17%
2019/03/08	57	213.38	34	213.85	217.00	23	12,102	0.19%
2019/03/07	81	214.44	85	215.32	212.00	-4	12,116	-0.03%
2019/03/06	117	220.13	131	219.52	220.50	-14	12,089	-0.12%	大買/大賣/
2019/03/05	66	214.20	61	215.76	213.00	5	12,016	0.04%
2019/03/04	65	222.16	70	219.23	220.00	-5	12,086	-0.04%
2019/02/27	99	215.44	100	215.07	213.00	-1	11,987	-0.01%
2019/02/26	52	212.15	47	213.26	211.00	5	11,909	0.04%
2019/02/25	46	219.26	39	219.35	220.00	7	11,861	0.06%
2019/02/22	80	207.03	83.2	209.23	220.50	-3.2	11,823	-0.03%
2019/02/21	17	200.65	18	201.33	200.50	-1	11,629	-0.01%
2019/02/20	49	200.48	80	201.58	197.50	-31	11,651	-0.27%
2019/02/19	46	197.49	48	197.40	198.00	-2	11,614	-0.02%
2019/02/18	27	202.59	23	198.98	202.00	4	11,589	0.03%
2019/02/15	67	198.52	65	200.30	198.00	2	11,485	0.02%
2019/02/14	54	211.97	52	212.35	207.50	2	11,294	0.02%
2019/02/13	54.1	226.65	53	227.60	220.50	1.1	11,111	0.01%
2019/02/12	49	223.21	54	224.64	223.50	-5	10,921	-0.05%
2019/02/11	47	215.55	43	217.23	220.00	4	10,777	0.04%
2019/01/30	9	198.17	14	194.46	200.00	-5	10,609	-0.05%
2019/01/29	3	188.67	3	188.67	189.50	0	10,427	0.00%
2019/01/28	27	188.83	76	186.94	183.50	-49	10,354	-0.47%
2019/01/25	144	186.79	129	185.85	187.00	15	10,319	0.15%	大買/大賣/
2019/01/24	57	181.61	20	180.08	183.00	37	10,208	0.36%
2019/01/23	48	179.61	55	178.80	182.00	-7	10,139	-0.07%
2019/01/22	64	180.00	57	179.93	177.00	7	9,931	0.07%
2019/01/21	12	183.17	8	184.31	186.50	4	9,776	0.04%
2019/01/18	113	186.47	107	188.22	182.50	6	9,662	0.06%	大買/大賣/
2019/01/17	65	191.96	66	192.72	191.00	-1	9,516	-0.01%
2019/01/16	89	188.61	88	187.70	188.00	1	9,336	0.01%
2019/01/15	96	181.80	92	181.70	188.00	4	9,210	0.04%
2019/01/14	81	180.73	72	181.53	178.00	9	9,043	0.10%
2019/01/11	14	193.54	11	193.73	190.00	3	8,916	0.03%
2019/01/10	2	193.50	2	190.00	192.50	0	8,818	0.00%
2019/01/09	136	191.43	129	192.71	193.00	7	8,722	0.08%	大買/大賣/
2019/01/08	24	187.88	10	190.75	192.00	14	8,552	0.16%
2019/01/07	29	178.21	55	177.93	180.00	-26	8,280	-0.31%
2019/01/04	110	175.04	106	175.64	172.00	4	8,204	0.05%	大買/大賣/
2019/01/03	57	187.34	68	185.36	184.50	-11	7,999	-0.14%
2019/01/02	67	191.31	96	192.48	186.00	-29	7,802	-0.37%
2018/12/28	107	202.19	83	201.27	201.00	24	7,601	0.32%	大買/
2018/12/27	55	208.18	46.1	209.94	201.50	8.9	7,382	0.12%
2018/12/26	74	198.47	76	200.61	214.00	-2	7,077	-0.03%
2018/12/25	63	203.23	84	205.40	199.00	-21	6,768	-0.31%
2018/12/24	40	220.41	40	220.46	221.00	0	6,583	0.00%
2018/12/22	28	218.14	36	218.56	221.00	-8	6,461	-0.12%
2018/12/21	175.2	218.96	130	217.08	216.00	45.2	6,299	0.72%	大買/大賣/
2018/12/20	76	217.67	117	215.45	218.00	-41	5,940	-0.69%	大賣/
2018/12/19	12	196.17	14	199.75	204.50	-2	5,594	-0.04%
2018/12/18	59	193.89	45	192.61	186.00	14	5,376	0.26%
2018/12/17	2	205.50	3	205.50	205.50	-1	5,192	-0.02%
2018/12/14	126	216.41	117	216.61	228.00	9	5,292	0.17%	大買/大賣/
2018/12/13	61	203.35	76	204.27	211.50	-15	4,955	-0.30%
2018/12/12	110	188.54	105.2	185.80	192.50	4.8	4,703	0.10%	大買/大賣/
2018/12/11	89	178.98	89	180.20	184.00	0	4,496	0.00%
2018/12/10	110	179.78	105	179.86	179.00	5	4,288	0.12%	大買/大賣/
2018/12/07	44	171.34	49	171.35	181.00	-5	3,934	-0.13%
2018/12/06	57	166.19	45	163.94	166.00	12	3,800	0.32%
2018/12/05	71	180.65	60	180.66	168.00	11	3,707	0.30%
2018/12/04	31	182.24	45	182.99	186.50	-14	3,619	-0.39%
2018/12/03	121	177.45	110	175.43	176.50	11	3,522	0.31%	大買/大賣/
2018/11/30	105	168.50	79	169.11	166.00	26	3,427	0.76%	大買/
2018/11/29	19	160.53	25	160.86	169.00	-6	3,367	-0.18%
2018/11/28	85	155.66	87	156.48	154.00	-2	3,218	-0.06%
2018/11/27	26	153.25	61	151.51	156.00	-35	3,175	-1.10%
2018/11/26	38	146.61	13	143.12	147.00	25	3,022	0.83%
2018/11/23	2	143.25	7	142.86	142.00	-5	2,985	-0.17%
2018/11/22	27	146.15	25	146.38	149.00	2	2,925	0.07%
2018/11/21	6	136.92	10	140.75	145.50	-4	2,828	-0.14%
2018/11/20	20	134.50	21	133.29	132.50	-1	2,708	-0.04%
2018/11/19	105	129.95	102	129.86	133.00	3	2,689	0.11%	大買/大賣/
2018/11/16	3	124.00	4	124.25	125.50	-1	2,604	-0.04%
2018/11/15	23	119.30	29	117.67	117.50	-6	2,548	-0.24%
2018/11/14	1	112.00	3	112.67	111.50	-2	2,544	-0.08%
2018/11/13	5	109.30	6	107.08	110.50	-1	2,568	-0.04%
2018/11/12	21	111.98	8	109.69	111.50	13	2,636	0.49%
2018/11/09	11	107.27	0	0.00	107.50	11	2,690	0.41%
2018/11/08	0	0.00	25	109.80	107.00	-25	2,714	-0.92%
2018/11/07	0	0.00	2	108.25	109.50	-2	2,726	-0.07%
2018/11/05	1	108.50	2	108.00	108.50	-1	2,804	-0.04%
2018/11/02	1	105.50	2	105.75	106.00	-1	2,823	-0.04%
2018/11/01	2	101.50	1	102.00	102.50	1	2,891	0.03%
2018/10/31	1	98.57	2	97.55	97.20	-1	2,880	-0.03%
2018/10/30	1	92.30	1	93.30	93.60	0	2,882	0.00%
2018/10/29	4	91.08	3	93.13	94.50	1	2,884	0.03%
2018/10/26	2	92.40	2	91.30	92.00	0	2,890	0.00%
2018/10/25	3	93.40	6	94.38	90.80	-3	2,885	-0.10%
2018/10/24	2	97.50	3	99.00	99.20	-1	2,858	-0.03%
2018/10/23	1	99.60	6	98.22	96.20	-5	2,848	-0.18%
2018/10/19	15	100.10	16	97.07	101.50	-1	2,837	-0.04%
2018/10/18	3	101.32	1	99.90	99.70	2	2,821	0.07%
2018/10/17	1	102.00	0	0.00	100.50	1	2,831	0.04%
2018/10/16	3	100.67	8	101.43	101.00	-5	2,816	-0.18%
2018/10/15	2	95.30	1	94.80	94.90	1	2,789	0.04%
2018/10/12	2	92.54	2	94.50	96.20	0	2,795	0.00%
2018/10/11	3	88.90	10	88.55	88.30	-7	2,773	-0.25%
2018/10/09	3	99.97	1.1	99.24	98.10	1.9	2,796	0.07%
2018/10/08	10	102.00	0	0.00	101.50	10	2,790	0.36%
2018/10/05	1	101.50	1	100.50	100.00	0	2,801	0.00%
2018/10/04	2	108.50	1	109.50	108.50	1	2,785	0.04%
2018/10/03	0	0.00	1	109.00	108.50	-1	2,781	-0.04%
2018/10/02	1	112.50	0	0.00	113.00	1	2,786	0.04%
2018/10/01	2	113.50	1	113.50	114.00	1	2,790	0.04%
2018/09/28	1	110.50	3	111.67	110.50	-2	2,798	-0.07%
2018/09/27	7	113.64	0	0.00	110.50	7	2,803	0.25%
2018/09/26	1	112.50	3	112.00	113.50	-2	2,818	-0.07%
2018/09/25	10	108.50	10	107.25	109.50	0	2,799	0.00%
2018/09/21	15	106.50	13	102.77	110.00	2	2,765	0.07%
2018/09/20	4.1	108.55	4	111.63	105.00	0.1	2,666	0.00%
2018/09/19	3	118.17	1	118.50	116.50	2	2,554	0.08%
2018/09/18	4	116.63	0	0.00	117.00	4	2,543	0.16%
2018/09/17	25	114.96	27.1	114.41	117.00	-2.1	2,521	-0.08%
2018/09/14	20	116.88	0	0.00	118.00	20	2,519	0.79%
2018/09/13	3	117.00	21	115.50	114.00	-18	2,497	-0.72%
2018/09/12	5	117.50	2	117.75	114.00	3	2,459	0.12%
2018/09/11	2	122.00	0	0.00	122.50	2	2,399	0.08%
2018/09/10	7	137.92	2	141.25	135.50	5	2,303	0.22%
2018/09/07	8	152.56	43	152.29	150.50	-35	2,247	-1.56%
2018/09/06	20	158.50	2	159.50	157.50	18	2,210	0.81%
2018/09/05	23	156.89	5	156.80	156.50	18	2,185	0.82%
2018/09/03	4	153.38	6	154.58	150.50	-2	2,137	-0.09%
2018/08/31	12	157.71	5	154.50	158.00	7	2,124	0.33%
2018/08/30	0	0.00	9	155.50	154.50	-9	2,178	-0.41%
2018/08/29	4	155.63	6	156.00	155.50	-2	2,177	-0.09%
2018/08/28	0	0.00	3	158.83	158.50	-3	2,183	-0.14%
2018/08/27	1	160.50	5	161.00	161.00	-4	2,208	-0.18%
2018/08/24	3	155.00	3	153.83	159.50	0	2,161	0.00%
2018/08/23	1	155.00	1	155.00	154.50	0	2,208	0.00%
2018/08/22	2	159.00	4	160.38	158.00	-2	2,243	-0.09%
2018/08/21	9	159.56	6	159.00	158.50	3	2,249	0.13%
2018/08/20	0	0.00	6	154.50	153.50	-6	2,281	-0.26%
2018/08/17	7	159.43	8	157.38	153.50	-1	2,389	-0.04%
2018/08/16	9	153.89	10	153.25	156.00	-1	2,315	-0.04%
2018/08/15	7	149.29	35	151.26	149.00	-28	2,252	-1.24%
2018/08/14	34	150.03	2	149.00	150.50	32	2,257	1.42%
2018/08/13	2	145.75	33	144.36	144.00	-31	2,230	-1.39%
2018/08/10	34	154.38	3	154.67	152.00	31	2,188	1.42%
2018/08/09	5	148.80	5	150.30	152.50	0	2,164	0.00%
2018/08/08	10	148.80	13	148.96	149.50	-3	2,113	-0.14%
2018/08/07	0	0.00	1	140.00	140.00	-1	2,020	-0.05%
2018/08/06	2	140.00	3	139.67	139.50	-1	2,020	-0.05%
2018/08/02	0	0.00	1	139.00	134.50	-1	2,031	-0.05%
2018/08/01	3	137.67	7	138.57	139.00	-4	2,023	-0.20%
2018/07/30	10	136.75	2	137.25	133.50	8	2,016	0.40%
2018/07/27	1	135.00	1	135.50	135.00	0	2,044	0.00%
2018/07/26	1	133.50	1	135.00	133.00	0	2,125	0.00%
2018/07/25	0	132.00	0	0.00	132.00	0	2,150	0.00%
2018/07/24	1	131.50	1	133.50	134.50	0	2,157	0.00%
2018/07/20	1	130.50	0	0.00	130.00	1	2,178	0.05%
2018/07/18	1	129.50	0	0.00	129.00	1	2,201	0.05%
2018/07/17	4	131.88	2	133.75	131.50	2	2,217	0.09%
2018/07/16	1	139.00	40	137.00	137.50	-39	2,225	-1.75%
2018/07/13	4	141.38	3	141.67	141.00	1	2,235	0.04%
2018/07/12	1	135.50	1	136.00	140.00	0	2,275	0.00%
2018/07/10	3	132.33	2	133.50	132.00	1	2,367	0.04%
2018/07/09	3	128.50	1	129.00	128.00	2	2,373	0.08%
2018/07/06	4	130.88	6	130.75	131.00	-2	2,391	-0.08%
2018/07/05	2	130.00	1	133.50	130.00	1	2,493	0.04%
2018/07/04	4	132.00	3.1	132.00	130.00	0.9	2,546	0.04%
2018/07/03	4	138.75	5	136.70	134.50	-1	2,558	-0.04%
2018/06/29	0	0.00	2	141.00	142.00	-2	2,632	-0.08%
2018/06/28	5	141.70	0	0.00	140.50	5	2,625	0.19%
2018/06/27	6	142.08	6.2	142.92	142.50	-0.2	2,624	-0.01%
2018/06/26	1	136.00	2	136.50	141.00	-1	2,616	-0.04%
2018/06/25	9	142.06	23	139.72	138.00	-14	2,611	-0.54%
2018/06/22	11	145.36	15	146.40	145.00	-4	2,588	-0.15%
2018/06/21	12	146.13	10	147.00	149.00	2	2,586	0.08%
2018/06/20	32	144.19	40	143.31	144.50	-8	2,600	-0.31%
2018/06/19	3	154.00	31	148.40	146.50	-28	2,584	-1.08%
2018/06/14	15	157.50	14	158.00	157.00	1	2,560	0.04%
2018/06/13	15.1	161.21	1	163.00	161.00	14.1	2,567	0.55%
2018/06/12	2	165.75	4	168.25	166.00	-2	2,564	-0.08%
2018/06/11	5	166.50	2	165.25	165.00	3	2,553	0.12%
2018/06/08	4	165.50	7	165.21	163.50	-3	2,548	-0.12%
2018/06/07	27.1	167.74	50	168.91	165.50	-22.9	2,558	-0.89%
2018/06/06	4	162.63	3	163.00	162.50	1	2,524	0.04%
2018/06/05	0	0.00	1	163.00	159.50	-1	2,564	-0.04%
2018/06/04	33	165.20	6	165.00	162.00	27	2,568	1.05%
2018/06/01	3	157.83	1	159.00	158.00	2	2,574	0.08%
2018/05/31	7	163.57	21	166.02	159.50	-14	2,599	-0.54%
2018/05/30	17	159.12	6	151.50	159.50	11	2,540	0.43%
2018/05/29	4.1	155.74	7	157.07	153.50	-3	2,486	-0.12%
2018/05/28	28	160.96	8	161.31	159.50	20	2,463	0.81%
2018/05/25	26	149.04	19.1	154.14	156.50	7	2,379	0.29%
2018/05/24	2	140.50	7	141.00	143.00	-5	2,247	-0.22%
2018/05/23	3	141.17	2	141.00	138.50	1	2,264	0.04%
2018/05/22	6.2	145.64	5	146.00	143.50	1.2	2,303	0.05%
2018/05/21	0	142.00	1	142.50	142.00	-1	2,310	-0.04%
2018/05/18	2.1	141.46	3	143.00	140.50	-1	2,339	-0.04%
2018/05/17	22	143.45	8	143.75	143.00	14	2,403	0.58%
2018/05/16	0	0.00	6	139.08	138.50	-6	2,556	-0.23%
2018/05/15	14.2	140.01	3	141.67	138.50	11.2	2,678	0.42%
2018/05/14	1	139.00	0	0.00	137.50	1	2,713	0.04%
2018/05/11	4	138.38	4	138.38	137.50	0	2,750	0.00%
2018/05/10	3	136.00	11	138.36	138.00	-8	2,747	-0.29%
2018/05/09	9	135.67	1	136.00	133.00	8	2,721	0.29%
2018/05/08	3	131.67	1	133.00	133.00	2	2,722	0.07%
2018/05/07	1	136.00	1	133.50	134.00	0	2,731	0.00%
2018/05/04	10	130.85	6	130.83	135.00	4	2,724	0.15%
2018/05/03	16	137.94	22	141.84	130.50	-6	2,693	-0.22%
2018/05/02	18	146.61	7	145.86	145.00	11	2,656	0.41%
2018/04/30	1	140.00	0	0.00	143.00	1	2,638	0.04%
2018/04/27	0	0.00	2	140.00	140.50	-2	2,627	-0.08%
2018/04/26	8	139.69	1	139.50	136.00	7	2,623	0.27%
2018/04/25	3	140.83	11	139.45	141.00	-8	2,599	-0.31%
2018/04/24	4	134.63	7	135.50	134.00	-3	2,587	-0.12%
2018/04/23	63	142.25	24	141.69	138.50	39	2,606	1.50%
2018/04/20	1	137.00	8	143.19	145.00	-7	2,562	-0.27%
2018/04/19	15	138.23	14	139.86	136.50	1	2,509	0.04%
2018/04/18	74	139.72	63	140.12	140.50	11	2,509	0.44%
2018/04/17	23	129.31	3	134.33	135.00	20	2,454	0.82%
2018/04/16	48	131.11	72	131.76	130.00	-24	2,409	-1.00%
2018/04/13	21	136.05	19	137.37	136.00	2	2,389	0.08%
2018/04/12	69	133.64	67	134.14	134.00	2	2,453	0.08%
2018/04/11	31	134.05	34	136.66	134.00	-3	2,462	-0.12%
2018/04/10	29	152.55	25	152.98	143.50	4	2,357	0.17%
2018/04/09	38	157.83	36	157.96	157.50	2	2,319	0.09%
2018/04/03	6	152.75	7	152.07	154.00	-1	2,298	-0.04%
2018/04/02	2	146.00	3	143.33	145.50	-1	2,236	-0.04%
2018/03/30	1	147.00	0	0.00	144.00	1	2,258	0.04%
2018/03/29	3	146.00	0	0.00	144.50	3	2,307	0.13%
2018/03/27	0	0.00	0.1	153.50	151.00	-0.1	2,327	0.00%
2018/03/26	0.1	150.50	0	0.00	150.50	0.1	2,332	0.00%
2018/03/23	5	143.50	9	143.61	145.00	-4	2,371	-0.17%
2018/03/22	3	149.00	2	148.50	149.00	1	2,366	0.04%
2018/03/21	2	154.50	6	153.08	152.00	-4	2,393	-0.17%
2018/03/20	0	0.00	1	151.50	151.50	-1	2,407	-0.04%
2018/03/19	0	0.00	2	149.00	153.50	-2	2,470	-0.08%
2018/03/16	8	152.06	2	151.50	151.00	6	2,505	0.24%
2018/03/15	0	155.50	7	155.50	156.50	-7	2,563	-0.27%
2018/03/14	5	157.40	1	154.50	154.00	4	2,626	0.15%
2018/03/13	4	152.75	5	155.60	156.00	-1	2,720	-0.04%
2018/03/12	0	0.00	3	150.00	150.00	-3	2,817	-0.11%
2018/03/09	11	146.59	12	148.54	145.00	-1	2,830	-0.04%
2018/03/08	11	153.27	17	153.47	153.00	-6	2,826	-0.21%
2018/03/07	7	152.64	13	160.73	151.50	-6	2,915	-0.21%
2018/03/06	8	165.75	6	164.08	162.50	2	2,908	0.07%
2018/03/05	0	0.00	5	169.40	168.00	-5	2,937	-0.17%
2018/03/01	7	165.07	2	165.25	165.50	5	3,029	0.17%
2018/02/27	5	168.20	0	0.00	163.00	5	3,097	0.16%
2018/02/26	1	162.00	0	0.00	165.00	1	3,127	0.03%
2018/02/23	1	166.00	0	0.00	161.00	1	3,161	0.03%
2018/02/22	1	162.00	5	163.20	162.00	-4	3,147	-0.13%
2018/02/21	22.1	167.70	5	169.20	169.50	17.1	3,104	0.55%
2018/02/12	7	161.50	2	160.25	161.00	5	3,074	0.16%
2018/02/09	15	157.77	15	156.90	157.50	0	3,067	0.00%
2018/02/08	13	173.00	8	168.25	165.50	5	3,057	0.16%
2018/02/07	20	198.93	9	201.89	182.50	11	2,890	0.38%
2018/02/06	8	203.56	2	201.50	198.00	6	2,812	0.21%
2018/02/05	13	200.19	11	209.91	220.00	2	2,781	0.07%
2018/02/02	4	215.38	4	216.25	214.50	0	2,812	0.00%
2018/02/01	3	220.00	3	220.50	219.00	0	2,880	0.00%
2018/01/31	2	220.75	6	215.92	221.00	-4	2,901	-0.14%
2018/01/30	2	220.00	8	219.94	218.50	-6	2,914	-0.21%
2018/01/29	1	227.00	0	0.00	226.00	1	2,920	0.03%
2018/01/26	1	228.00	1	222.50	227.00	0	2,939	0.00%
2018/01/25	7	236.50	4	240.00	224.00	3	2,937	0.10%
2018/01/24	7	229.43	3	229.33	230.50	4	2,902	0.14%
2018/01/23	0	0.00	7	227.50	225.50	-7	2,913	-0.24%
2018/01/22	7	228.86	7	229.43	230.00	0	2,954	0.00%
2018/01/19	7	225.21	4	224.50	225.00	3	2,967	0.10%
2018/01/18	6	227.92	5	229.10	226.50	1	2,970	0.03%
2018/01/17	5	235.10	4	237.13	231.50	1	2,955	0.03%
2018/01/16	1	229.50	1	229.50	229.50	0	2,915	0.00%
2018/01/15	1	225.00	2	225.00	225.50	-1	2,920	-0.03%
2018/01/12	4	224.25	3	224.67	223.00	1	2,961	0.03%
2018/01/11	5	217.00	5	217.60	217.50	0	2,945	0.00%
2018/01/10	1	218.00	4	221.88	221.50	-3	2,956	-0.10%
2018/01/09	4	219.13	4	218.63	219.00	0	2,951	0.00%
2018/01/08	19	225.97	5	225.20	220.50	14	2,921	0.48%
2018/01/05	2	246.00	1	244.50	244.50	1	2,843	0.04%
2018/01/04	4	236.25	1	238.50	239.50	3	2,843	0.11%
2018/01/03	2	237.50	6	238.33	238.00	-4	2,879	-0.14%
2018/01/02	1	232.00	0	0.00	232.00	1	2,861	0.03%