可成 (2474)-元大-敦化券商分點個股進出

台股 » 個股 » 可成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

可成

(2474)

可現股當沖

股價
207.0
漲跌
▼1.0
漲幅
-0.48%
成交量
4,041張
產業
上市其他電子類股
1229人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

可成 (2474)籌碼相關－元大-敦化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-敦化券商分點個股進出
元大-敦化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/12	0.1	208.50	1	208.00	207.50	-1	2,198	-0.04%
2024/03/26	0	0.00	1	212.00	210.00	-1	2,129	-0.05%
2024/03/25	3	210.50	1	210.00	211.50	2	2,193	0.09%
2024/03/22	1	210.00	0	210.50	214.00	1	2,235	0.04%
2024/03/21	0	223.00	4	220.00	224.00	-4	2,246	-0.18%
2024/03/20	1	221.00	0	0.00	216.50	1	2,246	0.04%
2024/03/18	0	213.50	0	0.00	214.50	0	2,150	0.00%
2024/03/15	0	215.00	0	0.00	215.00	0	2,136	0.00%
2024/03/14	0	208.50	0.1	209.00	209.00	0	2,059	0.00%
2024/03/13	1	207.00	0	0.00	208.50	1	2,052	0.05%
2024/03/12	0	0.00	1.1	200.53	206.00	-1.1	2,062	-0.05%
2024/03/11	0	0.00	1	199.00	199.00	-1	2,041	-0.05%
2024/03/08	0.1	199.00	0	198.00	197.50	0	2,065	0.00%
2024/03/07	0	0.00	0	199.00	199.50	0	2,059	0.00%
2024/03/06	0	199.50	0	0.00	200.00	0	2,095	0.00%
2024/02/19	0	0.00	5	198.00	199.50	-5	2,641	-0.19%
2024/02/02	0	0.00	2	195.25	195.50	-2	2,723	-0.07%
2024/01/29	0	0.00	2	196.50	196.50	-2	2,719	-0.07%
2024/01/26	0	0.00	0.1	194.50	195.50	-0.1	2,718	0.00%
2024/01/22	0	0.00	1	199.00	199.00	-1	2,709	-0.04%
2024/01/19	0	0.00	4	199.50	199.50	-4	2,714	-0.15%
2024/01/17	0	0.00	0.1	198.00	196.50	-0.1	2,702	0.00%
2024/01/15	0	0.00	3	199.00	200.00	-3	2,646	-0.11%
2024/01/11	0	198.00	0	0.00	198.00	0	2,659	0.00%
2024/01/09	0	197.50	0	0.00	197.50	0	2,702	0.00%
2024/01/08	0	0.00	0.1	197.50	199.00	-0.1	2,727	0.00%
2024/01/05	0	196.00	0	0.00	197.00	0	2,727	0.00%
2024/01/03	0.1	193.00	0	193.00	193.50	0	2,751	0.00%
2024/01/02	0	195.00	0.3	194.00	196.00	-0.2	2,739	-0.01%
2023/12/29	2.1	193.99	0	0.00	194.00	2.1	2,730	0.08%
2023/12/28	0	194.50	0	0.00	195.50	0	2,741	0.00%
2023/12/26	0	193.50	0	0.00	194.50	0	2,719	0.00%
2023/12/25	0.1	191.38	0	0.00	193.00	0.1	2,732	0.00%
2023/12/22	0	0.00	0.2	190.50	191.00	-0.2	2,728	-0.01%
2023/12/21	0.3	187.50	0	0.00	189.00	0.3	2,689	0.01%
2023/12/19	0	189.50	0	0.00	190.00	0	2,510	0.00%
2023/12/18	0	189.00	0	0.00	189.50	0	2,459	0.00%
2023/12/13	0	187.00	1	186.50	187.00	-1	2,359	-0.04%
2023/12/07	5	184.60	0	0.00	183.50	5	2,462	0.20%
2023/12/06	0	0.00	1	194.50	192.50	-1	2,446	-0.04%
2023/11/29	0	0.00	0	196.50	196.50	0	2,296	0.00%
2023/11/28	0	0.00	0	194.50	194.50	0	2,260	0.00%
2023/11/27	0	0.00	0	198.50	196.00	0	2,280	0.00%
2023/11/24	1	203.50	0	203.00	197.50	1	2,253	0.04%
2023/11/22	0	0.00	0	196.50	196.00	0	2,151	0.00%
2023/11/21	0	0.00	0	197.00	196.00	0	2,123	0.00%
2023/11/20	0	0.00	1.3	194.22	194.00	-1.3	2,080	-0.06%
2023/11/17	0	0.00	6	191.91	191.50	-6	2,043	-0.29%
2023/11/16	0	0.00	5	189.00	189.50	-5	2,045	-0.24%
2023/11/15	0	186.75	0	0.00	186.50	0	2,035	0.00%
2023/11/14	0	185.00	0	0.00	185.00	0	2,027	0.00%
2023/11/13	1	186.50	0	0.00	187.50	1	2,036	0.05%
2023/11/01	0	0.00	1	181.50	181.00	-1	2,108	-0.05%
2023/10/26	0	0.00	0	181.50	181.50	0	2,129	0.00%
2023/09/26	0	0.00	1	183.50	183.50	-1	2,237	-0.04%
2023/09/14	0	0.00	10	183.00	182.50	-10	2,321	-0.43%
2023/09/04	0	0.00	1.8	180.27	180.50	-1.8	2,269	-0.08%
2023/09/01	0.1	179.50	0	0.00	180.00	0.1	2,262	0.00%
2023/08/31	0.1	178.50	1.1	179.32	180.50	-1	2,244	-0.05%
2023/08/30	0	0.00	8	176.38	177.00	-8	2,125	-0.38%
2023/08/29	1.1	170.53	0	0.00	171.00	1.1	2,087	0.05%
2023/08/28	1	170.50	0	0.00	171.00	1	2,076	0.05%
2023/08/24	0	169.00	0	0.00	168.00	0	2,108	0.00%
2023/08/21	0.1	168.73	0	0.00	169.00	0.1	2,096	0.00%
2023/08/18	0	167.00	0	0.00	166.50	0	2,109	0.00%
2023/08/15	0	0.00	2	173.00	171.50	-2	2,074	-0.10%
2023/08/14	0	171.50	0	0.00	172.50	0	2,073	0.00%
2023/08/11	2.1	172.81	0	0.00	172.50	2.1	2,075	0.10%
2023/08/10	1	175.01	0	0.00	176.50	1	2,037	0.05%
2023/08/09	2.1	176.00	0	0.00	177.00	2.1	2,039	0.10%
2023/08/08	0.1	176.38	0	0.00	176.00	0.1	2,019	0.00%
2023/08/04	0	0.00	0.2	174.50	174.00	-0.2	2,013	-0.01%
2023/08/02	0	174.00	0	0.00	174.00	0	2,005	0.00%
2023/08/01	2	175.00	0	175.50	175.00	2	1,995	0.10%
2023/07/31	0.1	175.20	0	0.00	173.50	0.1	1,991	0.00%
2023/07/28	0	175.88	0	0.00	175.00	0	1,978	0.00%
2023/07/21	0.1	175.22	1	176.00	174.50	-0.9	1,905	-0.05%
2023/07/19	0.1	178.50	0.1	182.00	177.50	0	1,813	0.00%
2023/07/18	0.1	178.50	0.1	180.00	181.00	-0.1	1,760	0.00%
2023/07/14	0.1	174.50	0	0.00	176.00	0.1	1,719	0.01%
2023/07/13	0	0.00	1	175.00	175.50	-1	1,731	-0.06%
2023/07/12	0	0.00	1	174.00	174.00	-1	1,698	-0.06%
2023/07/10	0.1	172.59	0	0.00	171.50	0.1	1,698	0.01%
2023/07/07	0.1	171.50	0	0.00	172.50	0.1	1,712	0.01%
2023/07/06	1.3	173.81	0	0.00	173.00	1.3	1,706	0.08%
2023/07/05	1	177.00	0	0.00	176.50	1	1,670	0.06%
2023/07/03	0	0.00	0.1	177.00	174.00	-0.1	1,652	0.00%
2023/06/30	2.1	177.98	1	179.00	175.50	1.1	1,657	0.06%
2023/06/29	1	180.50	0	0.00	179.50	1	1,641	0.06%
2023/06/28	0	190.50	3	190.50	190.00	-3	1,581	-0.19%
2023/06/26	0	0.00	0.1	191.50	189.50	-0.1	1,513	0.00%
2023/06/20	0	0.00	1	190.00	190.50	-1	1,446	-0.07%
2023/06/16	1.1	186.62	0	0.00	186.50	1.1	1,443	0.07%
2023/06/14	1	192.00	0	0.00	190.00	1	1,441	0.07%
2023/06/13	0	0.00	1.1	194.02	194.00	-1.1	1,482	-0.07%
2023/06/05	0.1	189.50	40	189.50	188.50	-40	1,649	-2.42%
2023/06/02	0	0.00	20	189.00	189.50	-20	1,672	-1.20%
2023/06/01	60.5	187.00	1	188.00	186.50	59.5	1,677	3.55%
2023/05/31	1	186.00	0	0.00	185.50	1	1,695	0.06%
2023/05/29	0	0.00	1	188.00	189.00	-1	1,715	-0.06%
2023/05/24	1	185.00	0	0.00	185.00	1	1,845	0.05%
2023/05/19	0	189.00	0	0.00	189.50	0	1,805	0.00%
2023/05/15	0	0.00	2	186.75	187.00	-2	1,826	-0.11%
2023/05/12	1	184.00	0	0.00	184.50	1	1,856	0.05%
2023/05/10	0	0.00	2	185.50	185.50	-2	1,910	-0.10%
2023/05/09	0	0.00	1	184.50	185.00	-1	1,926	-0.05%
2023/05/02	1	181.00	0	0.00	182.50	1	2,117	0.05%
2023/04/25	0.1	180.17	0	0.00	179.00	0.1	2,183	0.00%
2023/04/21	0	181.50	0	0.00	181.00	0	2,194	0.00%
2023/04/20	0.1	181.50	0	0.00	181.50	0.1	2,220	0.00%
2023/04/19	0.1	182.20	0	0.00	182.50	0.1	2,232	0.00%
2023/04/18	0.1	182.50	0	0.00	183.00	0.1	2,215	0.00%
2023/04/17	0.1	184.50	0	0.00	184.50	0.1	2,201	0.00%
2023/04/13	0.1	185.00	0	0.00	184.50	0.1	2,219	0.00%
2023/04/12	0.1	184.64	0	0.00	184.00	0.1	2,217	0.01%
2023/04/11	0.1	185.50	0	0.00	185.50	0.1	2,208	0.00%
2023/04/07	0.2	185.88	0	0.00	185.00	0.2	2,220	0.01%
2023/04/06	0.1	187.00	0	0.00	186.50	0.1	2,225	0.00%
2023/03/31	0	189.50	1	190.00	190.00	-1	2,251	-0.04%
2023/03/30	0	188.50	0	0.00	189.50	0	2,315	0.00%
2023/03/28	0	189.50	0.3	190.00	189.00	-0.3	2,517	-0.01%
2023/03/23	1	189.00	0	0.00	189.50	1	2,807	0.04%
2023/03/22	0	0.00	1	189.00	189.00	-1	2,863	-0.03%
2023/03/16	0	184.50	0	0.00	185.50	0	2,854	0.00%
2023/03/15	0	186.50	0	0.00	186.00	0	2,877	0.00%
2023/03/10	2.1	184.50	2	184.00	184.50	0.1	2,998	0.00%
2023/03/09	1.1	185.54	1	187.50	185.50	0.1	3,107	0.00%
2023/03/08	1	187.50	1	186.00	187.50	0	3,262	0.00%
2023/02/24	2.2	184.80	1	185.52	184.50	1.2	3,493	0.03%
2023/02/16	0.1	190.00	0.3	189.31	189.00	-0.2	3,650	0.00%
2023/02/15	0	187.50	0	0.00	188.00	0	3,700	0.00%
2023/02/10	0.1	187.95	3	188.50	188.00	-2.9	3,830	-0.08%
2023/02/08	0	185.00	0	0.00	185.00	0	3,800	0.00%
2023/02/07	0	185.67	0	0.00	186.50	0	3,789	0.00%
2023/02/06	0	186.00	2	187.00	186.50	-2	3,779	-0.05%
2023/02/03	2	185.50	0	0.00	185.50	2	3,767	0.05%
2023/02/02	0	184.50	1	185.50	185.00	-1	3,759	-0.03%
2023/02/01	0.1	184.17	1	183.00	185.50	-0.9	3,735	-0.02%
2023/01/17	0	0.00	2	176.00	175.00	-2	3,687	-0.05%
2023/01/11	0	0.00	1	176.00	176.00	-1	3,826	-0.03%
2023/01/10	0	174.50	1	175.50	177.50	-1	3,835	-0.03%
2023/01/09	0.1	172.91	0	0.00	175.50	0.1	3,831	0.00%
2023/01/06	0.1	171.73	0	0.00	171.50	0.1	3,857	0.00%
2023/01/05	0.1	171.69	0	0.00	171.50	0.1	3,895	0.00%
2022/12/27	0	169.50	0	0.00	169.00	0	3,975	0.00%
2022/12/23	0	167.50	0	0.00	169.00	0	4,024	0.00%
2022/12/21	0	167.00	0	0.00	167.00	0	3,936	0.00%
2022/12/19	0.1	169.19	0	0.00	169.00	0.1	3,767	0.00%
2022/12/16	0.1	172.50	0	0.00	172.00	0.1	3,645	0.00%
2022/12/15	0.1	174.63	0	0.00	174.00	0.1	3,555	0.00%
2022/12/14	0	173.50	0	0.00	175.50	0	3,570	0.00%
2022/12/13	0.6	174.82	0	0.00	173.00	0.6	3,528	0.02%
2022/12/12	2	174.00	0	0.00	174.50	2	3,487	0.06%
2022/12/09	3.1	173.67	0	0.00	173.50	3.1	3,517	0.09%
2022/12/08	1.1	174.05	0	0.00	174.00	1.1	3,509	0.03%
2022/12/06	1	175.50	0	0.00	175.00	1	3,411	0.03%
2022/12/05	0.1	176.43	0	0.00	176.00	0.1	3,351	0.00%
2022/12/02	1.1	175.95	1	175.50	176.50	0.1	3,300	0.00%
2022/12/01	0.1	179.39	0	179.50	177.00	0	3,222	0.00%
2022/11/30	1	182.00	0.2	184.50	183.00	0.8	3,134	0.03%
2022/11/29	3	180.00	0	0.00	181.00	3	3,057	0.10%
2022/11/28	0.1	177.56	0	0.00	180.00	0.1	3,058	0.00%
2022/11/25	0.2	178.53	0	0.00	180.00	0.2	3,059	0.01%
2022/11/24	0	0.00	1	178.00	180.50	-1	3,127	-0.03%
2022/11/22	6.1	179.41	8	178.25	179.50	-2	3,159	-0.06%
2022/11/21	0	0.00	0	179.50	182.00	0	3,135	0.00%
2022/11/18	1	184.00	0	0.00	184.00	1	3,098	0.03%
2022/11/17	0	0.00	0.1	186.50	187.50	-0.1	3,099	0.00%
2022/11/16	0	185.50	10	187.50	186.00	-10	3,106	-0.32%
2022/11/15	0	0.00	1	186.00	187.50	-1	3,069	-0.03%
2022/11/11	0	0.00	0.2	180.00	180.00	-0.2	2,974	-0.01%
2022/11/10	0	0.00	2	179.00	180.00	-2	2,956	-0.07%
2022/11/09	0	0.00	1	176.00	176.50	-1	2,927	-0.03%
2022/11/08	0	0.00	5	173.50	174.50	-5	2,891	-0.17%
2022/11/03	0	0.00	1	172.50	172.50	-1	2,946	-0.03%
2022/10/31	0	0.00	1	169.50	169.50	-1	2,978	-0.03%
2022/10/25	1	162.50	3	161.50	162.50	-2	2,907	-0.07%
2022/10/24	1	164.00	0	0.00	164.50	1	2,886	0.03%
2022/10/06	3	173.33	2	171.50	174.00	1	2,834	0.04%
2022/09/28	0	0.00	1	170.50	170.00	-1	2,788	-0.04%
2022/09/26	1	171.00	2	171.00	170.00	-1	2,790	-0.04%
2022/09/22	6	169.16	5	166.50	171.00	1	2,779	0.04%
2022/09/16	0	171.50	0	0.00	172.50	0	2,737	0.00%
2022/09/14	0	170.50	0	0.00	171.00	0	2,709	0.00%
2022/09/13	0	171.50	0	0.00	171.50	0	2,736	0.00%
2022/09/07	0	0.00	3	164.50	166.00	-3	2,761	-0.11%
2022/09/06	1.1	167.86	0	0.00	164.50	1.1	2,749	0.04%
2022/09/05	0.1	171.02	2	169.75	169.50	-1.9	2,714	-0.07%
2022/09/02	3	181.83	1	182.50	181.00	2	2,647	0.08%
2022/09/01	0	183.50	1	184.50	183.50	-1	2,602	-0.04%
2022/08/31	1	179.52	1	181.00	185.50	0	2,556	0.00%
2022/08/30	1	183.50	1	184.98	183.00	0	2,481	0.00%
2022/08/29	1.1	179.53	0	0.00	181.00	1.1	2,450	0.04%
2022/08/26	2	182.25	0	182.00	183.00	2	2,481	0.08%
2022/08/25	1	181.00	0	180.50	180.50	1	2,548	0.04%
2022/08/24	0	0.00	0	180.00	180.50	0	2,645	0.00%
2022/08/23	0	178.50	4	178.88	178.50	-4	2,767	-0.14%
2022/08/22	0	178.75	0	0.00	178.00	0	2,860	0.00%
2022/08/19	0	179.00	0	0.00	178.00	0	2,917	0.00%
2022/08/18	0	176.38	1	175.50	178.00	-1	2,968	-0.03%
2022/08/17	0	177.00	0.3	177.00	176.50	-0.3	3,071	-0.01%
2022/08/16	0	174.00	0	0.00	177.50	0	3,111	0.00%
2022/08/15	0	175.00	0	0.00	175.00	0	3,122	0.00%
2022/08/12	0	0.00	0.1	175.00	176.00	-0.1	3,157	0.00%
2022/08/10	2	177.50	3	176.33	175.50	-1	3,162	-0.03%
2022/08/09	0	178.00	1	176.50	179.50	-1	3,129	-0.03%
2022/08/05	0	0.00	0	170.50	170.50	0	3,103	0.00%
2022/08/04	3	169.83	2	167.00	169.50	1	3,118	0.03%
2022/08/03	0	0.00	5	168.00	169.00	-5	3,186	-0.16%
2022/08/02	0	0.00	4	166.75	168.00	-4	3,235	-0.12%
2022/08/01	0	170.00	0	0.00	170.50	0	3,239	0.00%
2022/07/29	0.3	170.00	1	169.00	170.50	-0.7	3,258	-0.02%
2022/07/28	1	170.00	0	0.00	170.50	1	3,273	0.03%
2022/07/27	3	171.50	3	170.17	172.00	0	3,269	0.00%
2022/07/26	1	165.50	0	0.00	166.00	1	3,234	0.03%
2022/07/21	0	0.00	1	168.00	169.00	-1	3,244	-0.03%
2022/07/20	1	166.50	1	169.00	166.00	0	3,220	0.00%
2022/07/19	3	167.84	0	0.00	167.00	3	3,184	0.09%
2022/07/18	0	169.00	1	169.00	170.00	-1	3,168	-0.03%
2022/07/15	0	168.00	0	0.00	168.00	0	3,149	0.00%
2022/07/14	3	168.00	1	168.00	168.50	2	3,143	0.06%
2022/07/13	1	162.50	1	165.50	163.50	0	3,127	0.00%
2022/07/12	0	0.00	1	159.00	161.00	-1	3,097	-0.03%
2022/07/06	1	158.00	0	0.00	157.50	1	3,120	0.03%
2022/07/05	6	159.92	3	160.00	160.00	3	3,173	0.09%
2022/06/27	0	0.00	3	170.50	169.00	-3	3,232	-0.09%
2022/06/24	3	167.50	0	0.00	166.00	3	3,198	0.09%
2022/06/23	0	0.00	2	164.50	165.50	-2	3,188	-0.06%
2022/06/20	1	166.00	2	163.75	162.50	-1	3,118	-0.03%
2022/06/16	0	165.50	1	165.00	164.50	-1	3,101	-0.03%
2022/06/15	1	167.00	1	169.00	166.50	0	3,150	0.00%
2022/06/14	1.1	168.00	12	167.50	168.00	-10.9	3,174	-0.34%
2022/06/10	1	168.50	2	167.75	168.00	-1	3,151	-0.03%
2022/06/09	1	171.50	0	0.00	173.00	1	3,123	0.03%
2022/06/08	0	0.00	1	173.00	173.00	-1	3,117	-0.03%
2022/06/07	1	173.00	11	173.45	173.50	-10	3,066	-0.33%
2022/06/06	1	171.50	4	173.25	173.50	-3	3,026	-0.10%
2022/06/02	2	171.49	2	171.00	171.00	0	2,972	0.00%
2022/06/01	1	165.00	11	170.05	170.50	-10	2,930	-0.34%
2022/05/31	2	166.75	11	167.32	164.00	-9	2,820	-0.32%
2022/05/30	0	166.50	11	166.95	166.00	-11	2,686	-0.41%
2022/05/27	1	164.50	10	165.40	165.00	-9	2,613	-0.34%
2022/05/26	1	163.00	9	164.06	163.50	-8	2,579	-0.31%
2022/05/25	1	162.50	5	164.60	161.50	-4	2,684	-0.15%
2022/05/24	2	162.25	16.2	163.44	162.50	-14.2	2,612	-0.54%
2022/05/23	1	161.00	8	161.37	160.50	-7	2,535	-0.28%
2022/05/20	20	159.80	27	159.70	159.50	-7	2,517	-0.28%
2022/05/19	1	155.50	1	156.55	159.00	0	2,463	0.00%
2022/05/18	2	155.75	2	156.50	157.00	0	2,434	0.00%
2022/05/17	1	156.97	2	156.25	155.50	-1	2,419	-0.04%
2022/05/16	1	155.00	3	155.17	156.00	-2	2,413	-0.08%
2022/05/13	1	150.00	1	150.47	150.50	0	2,374	0.00%
2022/05/12	1	147.03	1	148.50	148.50	0	2,377	0.00%
2022/05/11	0	0.00	1	148.50	148.50	-1	2,362	-0.04%
2022/05/10	3	152.86	2	153.00	155.50	1	2,294	0.04%
2022/05/09	1	150.00	1	150.50	150.00	0	2,240	0.00%
2022/05/05	0	0.00	10	150.50	151.00	-10	2,255	-0.44%
2022/05/04	0	0.00	30	148.00	148.00	-30	2,238	-1.34%
2022/04/25	0	0.00	1	145.00	145.50	-1	2,331	-0.04%
2022/04/22	0	0.00	1	147.00	147.50	-1	2,328	-0.04%
2022/04/18	0	0.00	4	145.50	145.00	-4	2,351	-0.17%
2022/04/15	0	0.00	2	146.50	146.50	-2	2,369	-0.08%
2022/04/14	0	0.00	2	146.50	146.00	-2	2,389	-0.08%
2022/04/11	10	144.50	0.1	145.00	144.50	10	2,475	0.40%
2022/04/06	1	145.00	0	0.00	146.00	1	2,360	0.04%
2022/04/01	0	0.00	2.1	144.99	146.00	-2.1	2,382	-0.09%
2022/03/16	0	0.00	1	144.00	144.00	-1	2,416	-0.04%
2022/03/11	1	145.50	0	0.00	146.00	1	2,441	0.04%
2022/03/03	0	0.00	1	149.50	149.00	-1	2,648	-0.04%
2022/03/02	15	149.50	0	0.00	150.00	15	2,697	0.56%
2022/02/25	49	145.72	0	0.00	143.00	49	2,647	1.85%
2022/02/24	10	149.50	0	0.00	149.00	10	2,525	0.40%
2022/02/23	12	151.04	1	151.00	151.00	11	2,503	0.44%
2022/02/22	0	0.00	3.2	150.69	152.00	-3.2	2,498	-0.13%
2022/02/21	2	153.50	0	0.00	153.50	2	2,475	0.08%
2022/02/18	1	153.50	0	0.00	154.00	1	2,508	0.04%
2022/02/15	6	152.58	0	0.00	152.00	6	2,546	0.24%
2022/02/14	1	153.50	0	0.00	153.50	1	2,533	0.04%
2022/02/11	1.1	156.02	0	0.00	156.00	1.1	2,547	0.04%
2022/02/07	0	0.00	1	154.00	155.50	-1	2,567	-0.04%
2022/01/25	1	156.00	1	155.50	155.50	0	2,534	0.00%
2022/01/24	0.1	159.00	80	157.13	157.50	-79.9	2,510	-3.18%
2022/01/19	0	0.00	2	162.00	161.50	-2	2,535	-0.08%
2022/01/12	1	157.00	0	0.00	159.50	1	2,520	0.04%
2022/01/11	0.1	158.50	0	0.00	158.00	0.1	2,532	0.00%
2022/01/10	1.1	159.57	0	0.00	160.50	1.1	2,507	0.04%
2022/01/07	0	0.00	1	162.00	162.00	-1	2,537	-0.04%
2022/01/06	5	161.60	3	162.50	162.50	2	2,527	0.08%
2022/01/05	51	163.20	3	163.17	161.00	48	2,521	1.90%
2021/12/30	0	0.00	10	156.50	156.50	-10	2,464	-0.41%
2021/12/28	1	157.50	0	0.00	157.50	1	2,506	0.04%
2021/12/24	0	0.00	16	155.50	156.00	-16	2,496	-0.64%
2021/12/23	1	155.00	0	0.00	155.00	1	2,524	0.04%
2021/12/22	2	155.75	1	156.00	156.00	1	2,536	0.04%
2021/12/21	0	0.00	4	156.38	157.00	-4	2,550	-0.16%
2021/12/20	4	152.88	0	0.00	153.00	4	2,519	0.16%
2021/12/17	0.1	154.50	0	0.00	154.00	0.1	2,507	0.00%
2021/12/16	1	154.00	0	0.00	154.00	1	2,541	0.04%
2021/12/15	4	153.63	0	0.00	153.50	4	2,549	0.16%
2021/12/14	0.2	154.00	0	0.00	155.00	0.2	2,657	0.01%
2021/12/10	1	156.00	0	0.00	156.00	1	2,674	0.04%
2021/12/09	0	0.00	1	156.00	157.00	-1	2,675	-0.04%
2021/12/08	0	0.00	2	153.25	152.50	-2	2,661	-0.08%
2021/11/29	7	148.00	1	148.50	149.00	6	2,584	0.23%
2021/11/26	9	153.39	0	0.00	151.50	9	2,529	0.36%
2021/11/25	18	155.69	0	0.00	155.00	18	2,590	0.69%
2021/11/24	2	155.75	0	0.00	155.50	2	2,675	0.07%
2021/11/23	1	156.50	0	0.00	156.00	1	2,717	0.04%
2021/11/18	2	162.00	3	162.00	162.50	-1	2,751	-0.04%
2021/11/16	0	0.00	0	164.50	164.00	0	2,759	0.00%
2021/11/11	1	162.50	1	162.50	162.50	0	2,770	0.00%
2021/11/10	1	162.00	0	0.00	163.00	1	2,782	0.04%
2021/11/05	1	161.00	1	161.00	162.00	0	2,797	0.00%
2021/10/29	1	163.50	0	0.00	161.00	1	2,978	0.03%
2021/10/27	1	164.00	0	0.00	164.00	1	2,908	0.03%
2021/10/26	0	0.00	3	165.00	166.00	-3	2,924	-0.10%
2021/10/25	1	166.00	0	0.00	164.50	1	2,935	0.03%
2021/10/20	0	0.00	4	163.00	163.00	-4	2,939	-0.14%
2021/10/13	1	161.00	0	0.00	161.00	1	2,979	0.03%
2021/10/12	3	163.00	0	0.00	162.50	3	3,067	0.10%
2021/10/08	3	164.00	0	0.00	164.00	3	3,078	0.10%
2021/10/07	1	162.00	0	0.00	163.00	1	3,081	0.03%
2021/10/06	1	160.50	0	0.00	160.50	1	3,084	0.03%
2021/10/01	0	165.25	0	0.00	163.00	0	3,081	0.00%
2021/09/29	1	167.98	0	0.00	166.00	1	3,035	0.03%
2021/09/28	0	0.00	3	169.50	169.00	-3	3,024	-0.10%
2021/09/24	3	170.00	0	0.00	168.00	3	3,010	0.10%
2021/09/22	0	165.00	5	163.90	163.00	-5	2,958	-0.17%
2021/09/17	21	164.36	20	165.60	166.00	1	2,938	0.03%
2021/09/14	1	158.50	0	0.00	158.50	1	2,835	0.04%
2021/09/09	1	156.00	0	0.00	156.00	1	2,909	0.03%
2021/09/08	1	154.50	0	0.00	154.50	1	2,906	0.03%
2021/09/07	2	159.50	0	0.00	159.00	2	2,893	0.07%
2021/09/03	1	164.00	0	0.00	164.00	1	2,891	0.03%
2021/09/02	1	166.00	0	0.00	164.50	1	2,902	0.03%
2021/09/01	3	166.50	0	0.00	166.50	3	2,899	0.10%
2021/08/31	3	167.00	0	0.00	167.00	3	2,875	0.10%
2021/08/30	0	0.00	6	178.67	179.00	-6	2,765	-0.22%
2021/08/27	1	177.50	0	0.00	177.50	1	2,672	0.04%
2021/08/26	1	176.00	0	0.00	176.00	1	2,611	0.04%
2021/08/25	2	177.50	0	0.00	177.50	2	2,562	0.08%
2021/08/19	0	0.00	0.3	176.50	175.50	-0.3	2,611	-0.01%
2021/08/10	2	175.00	0	0.00	173.50	2	2,720	0.07%
2021/08/09	11	179.91	0	0.00	179.00	11	2,714	0.41%
2021/08/06	0	0.00	24	186.21	186.00	-24	2,674	-0.90%
2021/07/30	3	185.50	0	0.00	185.00	3	2,968	0.10%
2021/07/28	0	0.00	5	188.00	188.00	-5	3,042	-0.16%
2021/07/27	0	0.00	13	189.00	189.00	-13	3,077	-0.42%
2021/07/26	0.3	187.00	0	0.00	187.00	0.3	3,138	0.01%
2021/07/22	0	0.00	5	189.00	189.00	-5	3,204	-0.16%
2021/07/21	1	191.00	1	187.50	186.00	0	3,234	0.00%
2021/07/20	1	188.50	22	189.98	190.00	-21	3,227	-0.65%
2021/07/19	0	0.00	2.1	190.00	190.00	-2.1	3,246	-0.06%
2021/07/16	10	187.50	1	190.00	189.00	9	3,298	0.27%
2021/07/12	0	0.00	0	181.00	180.00	0	3,371	0.00%
2021/07/09	5	181.00	0	181.50	181.50	5	3,363	0.15%
2021/07/07	0	183.00	1	183.00	183.50	-1	3,406	-0.03%
2021/07/06	10	183.50	0	0.00	183.00	10	3,449	0.29%
2021/07/05	0	0.00	6	182.00	182.50	-6	3,468	-0.17%
2021/07/02	0	0.00	1	181.00	181.00	-1	3,479	-0.03%
2021/06/28	1	182.00	0	0.00	183.00	1	3,536	0.03%
2021/06/25	1	183.00	2	183.00	183.00	-1	3,600	-0.03%
2021/06/24	0	0.00	1	183.00	181.50	-1	3,658	-0.03%
2021/06/23	10	181.00	0	0.00	182.50	10	3,651	0.27%
2021/06/22	1	178.00	0	0.00	178.50	1	3,677	0.03%
2021/06/21	1	179.00	0	0.00	178.00	1	3,685	0.03%
2021/06/18	1	178.50	3	182.00	178.50	-2	3,687	-0.05%
2021/06/16	3	180.50	0	0.00	181.50	3	3,611	0.08%
2021/06/11	1.1	179.07	1	178.50	179.50	0.1	3,606	0.00%
2021/06/02	0.2	183.50	0	0.00	183.00	0.2	3,743	0.01%
2021/05/31	1	184.00	0	0.00	184.00	1	3,770	0.03%
2021/05/25	0	0.00	12	181.50	182.00	-12	3,778	-0.32%
2021/05/24	1	182.50	1.1	181.14	182.00	-0.1	3,762	0.00%
2021/05/21	0	183.00	0	0.00	181.50	0	3,799	0.00%
2021/05/20	10	177.00	0	0.00	177.50	10	3,739	0.27%
2021/05/17	6.2	171.61	0	0.00	171.50	6.2	3,715	0.17%
2021/05/14	0.1	179.00	0	0.00	178.00	0.1	3,675	0.00%
2021/05/12	5	176.00	19	176.42	177.50	-14	3,635	-0.39%
2021/05/11	3	186.17	5	188.30	186.00	-2	3,526	-0.06%
2021/05/10	0	0.00	10	191.00	191.00	-10	3,506	-0.29%
2021/05/06	2.1	189.71	0	0.00	188.00	2.1	3,590	0.06%
2021/05/05	7	192.14	0	0.00	191.50	7	3,592	0.19%
2021/05/04	1	189.50	0	189.00	189.00	1	3,651	0.03%
2021/05/03	2	192.50	1	194.00	191.50	1	3,608	0.03%
2021/04/29	1.3	197.20	0	199.00	197.50	1.2	3,567	0.03%
2021/04/27	5	199.40	2	199.75	199.00	3	3,638	0.08%
2021/04/26	1	201.00	2	201.00	200.50	-1	3,602	-0.03%
2021/04/23	1	200.00	1	200.52	201.50	0	3,604	0.00%
2021/04/22	1	202.00	3	207.33	201.00	-2	3,635	-0.06%
2021/04/21	13	210.35	6	207.00	207.00	7	3,718	0.19%
2021/04/19	3	208.17	22	207.52	207.50	-19	3,652	-0.52%
2021/04/16	5	206.50	1	207.00	207.50	4	3,674	0.11%
2021/04/14	0	0.00	0	200.00	198.00	0	3,686	0.00%
2021/04/12	1	200.50	1	203.40	200.50	0	3,814	0.00%
2021/04/09	5	207.00	0	208.00	206.00	5	3,852	0.13%
2021/04/08	2	207.50	0	0.00	209.00	2	3,845	0.05%
2021/04/07	13	204.88	1.1	205.13	206.00	11.9	3,848	0.31%
2021/04/06	0	0.00	0.1	208.50	207.50	-0.1	3,878	0.00%
2021/04/01	0	0.00	0.1	212.50	211.00	-0.1	3,855	0.00%
2021/03/31	3	210.00	0.1	213.00	211.50	2.9	3,828	0.08%
2021/03/30	0	212.00	0.1	211.50	212.00	-0.1	3,799	0.00%
2021/03/29	0	207.00	1	207.50	207.50	-1	3,743	-0.03%
2021/03/25	0	0.00	1	204.50	203.50	-1	3,696	-0.03%
2021/03/24	0	207.00	0	0.00	206.50	0	3,674	0.00%
2021/03/23	1	206.50	0	0.00	206.00	1	3,667	0.03%
2021/03/22	0	205.50	5	204.50	205.00	-5	3,675	-0.14%
2021/03/19	0	204.00	0	0.00	204.00	0	3,723	0.00%
2021/03/18	0	203.00	1	204.00	203.00	-1	3,703	-0.03%
2021/03/17	1	203.00	1	203.00	201.00	0	3,771	0.00%
2021/03/16	0	204.00	0	205.00	203.00	0	3,822	0.00%
2021/03/15	8	203.00	0	0.00	203.50	8	3,981	0.20%
2021/03/12	2	200.50	1.1	200.09	201.50	0.9	3,967	0.02%
2021/03/11	0	198.50	2	198.75	197.00	-2	3,961	-0.05%
2021/03/10	1	192.50	0	0.00	193.00	1	3,914	0.03%
2021/03/05	0	0.00	1	194.00	193.50	-1	4,025	-0.02%
2021/03/03	1	197.00	1	196.50	197.50	0	4,157	0.00%
2021/02/26	3	192.33	0	0.00	192.00	3	4,143	0.07%
2021/02/23	2	197.25	2	193.25	196.50	0	4,103	0.00%
2021/02/22	0	0.00	1	195.50	194.00	-1	4,076	-0.02%
2021/02/05	2	190.25	2	190.75	191.50	0	4,109	0.00%
2021/02/04	7	192.86	0	0.00	191.50	7	4,155	0.17%
2021/02/03	0	0.00	8	195.50	195.00	-8	4,173	-0.19%
2021/02/02	1	196.50	1	196.50	197.00	0	4,163	0.00%
2021/01/29	0.1	200.00	0	0.00	198.00	0.1	4,163	0.00%
2021/01/25	0	0.00	1	204.00	205.00	-1	4,047	-0.02%
2021/01/21	2	202.25	0	0.00	202.00	2	4,123	0.05%
2021/01/20	2	202.00	0	0.00	200.00	2	4,183	0.05%
2021/01/19	1	208.50	0.1	209.50	208.00	0.9	4,082	0.02%
2021/01/18	2	207.50	0	0.00	208.00	2	4,147	0.05%
2021/01/15	5	213.40	2	213.50	210.50	3	4,335	0.07%
2021/01/14	5	214.70	3.4	215.49	215.50	1.6	4,296	0.04%
2021/01/13	0.2	208.27	1	207.00	208.00	-0.8	4,158	-0.02%
2021/01/12	1	207.00	2	205.75	206.00	-1	4,145	-0.02%
2021/01/08	1	208.02	5	209.60	210.50	-4	4,222	-0.09%
2021/01/07	2	208.51	2	209.75	210.00	0	4,180	0.00%
2021/01/06	2.5	205.66	54	207.52	208.00	-51.5	4,149	-1.24%
2021/01/05	2	206.00	0	0.00	203.50	2	4,051	0.05%
2021/01/04	9	207.56	11	207.86	207.50	-2	4,013	-0.05%
2020/12/31	0	205.69	0	0.00	206.00	0	3,966	0.00%
2020/12/30	0	206.00	1.1	205.48	206.00	-1	3,996	-0.03%
2020/12/29	2.1	205.92	1	205.50	204.50	1.1	4,050	0.03%
2020/12/25	0.1	202.50	3	202.50	202.50	-3	4,287	-0.07%
2020/12/23	0	0.00	0.3	199.33	199.50	-0.3	4,351	-0.01%
2020/12/22	1.3	199.15	3	201.17	198.00	-1.7	4,386	-0.04%
2020/12/21	0	0.00	0.3	201.65	200.50	-0.3	4,421	-0.01%
2020/12/17	1	201.50	0	0.00	202.00	1	4,550	0.02%
2020/12/16	2	202.50	0	0.00	202.00	2	4,641	0.04%
2020/12/15	0	0.00	1.2	197.25	197.50	-1.2	4,664	-0.03%
2020/12/14	1.1	202.36	0	0.00	201.50	1.1	4,623	0.02%
2020/12/11	1.1	199.59	4	199.88	201.50	-2.9	4,656	-0.06%
2020/12/10	3	205.16	0	0.00	202.50	3	4,595	0.07%
2020/12/09	23	207.46	3	203.50	207.50	20	4,560	0.44%
2020/12/08	0	0.00	1	196.00	196.50	-1	4,417	-0.02%
2020/12/04	0	0.00	2	197.00	197.50	-2	4,467	-0.04%
2020/12/03	0	0.00	2	195.25	195.50	-2	4,459	-0.04%
2020/11/30	1.2	192.92	1	194.00	188.00	0.2	4,576	0.00%
2020/11/25	0	193.00	0	0.00	193.00	0	4,721	0.00%
2020/11/24	0	192.50	0	0.00	191.50	0	4,732	0.00%
2020/11/23	0	193.00	1	192.50	192.00	-1	4,897	-0.02%
2020/11/19	0	192.50	2	191.25	192.00	-2	5,000	-0.04%
2020/11/18	1.1	193.41	1	193.50	191.50	0.1	5,126	0.00%
2020/11/17	1.3	188.92	4	188.50	188.00	-2.7	5,380	-0.05%
2020/11/16	3	190.33	0	0.00	189.00	3	5,641	0.05%
2020/11/13	0	0.00	1	190.50	191.00	-1	6,038	-0.02%
2020/11/12	1	190.00	1	192.00	190.50	0	6,195	0.00%
2020/11/11	2	187.00	0	0.00	187.50	2	6,293	0.03%
2020/11/10	17	186.00	1	186.50	187.50	16	6,444	0.25%
2020/11/09	1	186.00	0	186.50	185.50	1	6,454	0.02%
2020/11/06	0	0.00	1	186.00	186.00	-1	6,505	-0.02%
2020/11/05	0	186.00	0	0.00	185.00	0	6,552	0.00%
2020/11/04	1	185.49	1	186.00	183.50	0	6,679	0.00%
2020/11/03	1	186.00	3	182.50	185.50	-2	6,727	-0.03%
2020/11/02	0	0.00	1	179.00	179.00	-1	6,664	-0.02%
2020/10/30	3	181.67	0	0.00	180.50	3	6,658	0.05%
2020/10/29	0	0.00	2	180.00	184.00	-2	6,667	-0.03%
2020/10/28	0	0.00	1	180.50	181.00	-1	6,613	-0.02%
2020/10/27	1	181.50	0	0.00	183.50	1	6,557	0.02%
2020/10/26	0	0.00	0.1	183.50	182.50	-0.1	6,580	0.00%
2020/10/23	14	187.71	12	187.67	187.00	2	6,622	0.03%
2020/10/22	0	0.00	15	178.40	181.50	-15	6,490	-0.23%
2020/10/20	0.1	181.00	0	0.00	180.00	0.1	6,650	0.00%
2020/10/16	0	0.00	15	182.17	181.00	-15	6,840	-0.22%
2020/10/15	6	177.75	4	177.50	177.50	2	6,731	0.03%
2020/10/14	6	178.67	2	178.00	178.00	4	6,745	0.06%
2020/10/13	0	0.00	2	180.00	180.00	-2	6,748	-0.03%
2020/10/12	1.1	178.57	0	0.00	180.00	1.1	6,766	0.02%
2020/10/08	2	179.75	1	179.00	178.00	1	6,775	0.01%
2020/10/07	1	177.50	3	180.50	179.50	-2	6,816	-0.03%
2020/10/06	5	177.60	2	179.75	177.50	3	6,855	0.04%
2020/10/05	155	178.56	151	180.04	180.00	4	6,824	0.06%	大買/大賣/
2020/09/30	7	181.50	6	180.25	181.50	1	6,796	0.01%
2020/09/29	1	175.00	1	178.50	175.50	0	6,651	0.00%
2020/09/28	0	0.00	9	177.50	176.50	-9	6,667	-0.13%
2020/09/25	10	176.00	12	177.50	176.00	-2	6,681	-0.03%
2020/09/24	6	175.67	4	177.50	175.50	2	6,712	0.03%
2020/09/23	15.1	178.87	19	179.08	178.00	-4	6,884	-0.06%
2020/09/22	17	179.29	15	180.30	180.00	2	6,864	0.03%
2020/09/21	3	181.17	2	181.00	179.50	1	6,829	0.01%
2020/09/18	5	186.30	0	0.00	185.00	5	6,790	0.07%
2020/09/17	1	188.50	0	0.00	186.00	1	6,779	0.01%
2020/09/16	2	189.50	0	0.00	187.50	2	6,786	0.03%
2020/09/15	7	190.43	1	190.50	190.00	6	6,800	0.09%
2020/09/14	3	190.33	4	191.13	190.00	-1	6,804	-0.01%
2020/09/11	0	0.00	2	188.50	188.50	-2	6,809	-0.03%
2020/09/10	14	187.21	0	0.00	185.00	14	6,815	0.21%
2020/09/09	3	188.50	0	0.00	188.00	3	6,772	0.04%
2020/09/07	3	192.50	1	193.50	189.50	2	6,843	0.03%
2020/09/04	40	188.50	40	191.50	194.50	0	6,864	0.00%
2020/09/03	5	195.20	1	193.50	194.50	4	6,866	0.06%
2020/09/02	4	203.50	0	205.00	204.00	4	6,779	0.06%
2020/08/31	6	202.25	1	205.00	200.50	5	6,736	0.07%
2020/08/28	0	0.00	1	207.50	207.50	-1	6,656	-0.02%
2020/08/27	104	208.00	119	209.36	204.00	-15	6,657	-0.23%	大買/大賣/
2020/08/26	1	212.01	4	213.25	213.00	-3	6,517	-0.05%
2020/08/25	1	210.50	1	209.00	212.00	0	6,506	0.00%
2020/08/24	5	208.01	17	208.15	212.00	-12	6,472	-0.19%
2020/08/21	2	203.25	6	200.42	203.50	-4	6,383	-0.06%
2020/08/20	169	194.19	138	198.37	190.50	31	6,162	0.50%	大買/大賣/
2020/08/19	10	198.55	13	196.19	196.00	-3	5,991	-0.05%
2020/08/17	12	204.67	2	207.50	206.00	10	5,675	0.18%
2020/08/14	434	203.05	429	207.91	206.00	5	5,686	0.09%	大買/大賣/
2020/08/13	17	213.35	1	214.50	210.50	16	5,613	0.29%
2020/08/12	0	0.00	2	219.50	219.00	-2	5,468	-0.04%
2020/08/11	1	224.00	3	222.00	221.00	-2	5,507	-0.04%
2020/08/10	1	226.00	1.1	227.47	226.00	-0.1	5,475	0.00%
2020/08/07	1	225.51	2	222.75	226.50	-1	5,472	-0.02%
2020/08/06	2	222.00	4	221.50	220.50	-2	5,391	-0.04%
2020/08/05	4	218.00	10	218.00	218.00	-6	5,351	-0.11%
2020/08/04	1	219.00	1	217.50	219.00	0	5,357	0.00%
2020/07/31	1	217.00	1	217.00	216.00	0	5,375	0.00%
2020/07/30	1	216.50	1	216.00	216.00	0	5,383	0.00%
2020/07/29	23	216.98	1	216.50	215.00	22	5,397	0.41%
2020/07/28	5	217.00	4	216.38	215.50	1	5,419	0.02%
2020/07/27	28	214.34	0	0.00	211.50	28	5,369	0.52%
2020/07/24	6	215.83	0	0.00	215.00	6	5,313	0.11%
2020/07/23	90	220.49	2	220.50	220.00	88	5,207	1.69%
2020/07/22	2	222.75	0	0.00	222.50	2	5,142	0.04%
2020/07/21	1	226.50	1	227.00	225.00	0	5,036	0.00%
2020/07/15	10	233.50	1	230.00	230.00	9	5,132	0.18%
2020/07/14	1	233.50	10	231.50	232.00	-9	5,200	-0.17%
2020/07/13	0	0.00	2	232.50	235.00	-2	5,282	-0.04%
2020/07/10	14	227.18	0	0.00	226.00	14	5,342	0.26%
2020/07/09	2	232.25	2	232.50	232.00	0	5,347	0.00%
2020/07/08	1	232.00	0	0.00	231.00	1	5,374	0.02%
2020/07/07	5	235.98	2	232.00	231.50	3	5,364	0.06%
2020/07/06	20	234.00	10	233.50	234.00	10	5,406	0.18%
2020/07/02	22	229.59	20	231.00	230.50	2	5,430	0.04%
2020/07/01	18	232.42	4	231.50	231.00	14	5,437	0.26%
2020/06/30	1	221.00	0	0.00	222.00	1	5,310	0.02%
2020/06/29	5	218.70	5	220.00	218.50	0	5,415	0.00%
2020/06/24	0	0.00	10	223.25	222.50	-10	5,392	-0.19%
2020/06/23	15	222.67	59	224.03	222.50	-44	5,458	-0.81%
2020/06/22	0	0.00	22	223.00	223.00	-22	5,473	-0.40%
2020/06/16	0	0.00	2	220.00	223.00	-2	5,651	-0.04%
2020/06/15	11	218.59	0	0.00	217.00	11	5,749	0.19%
2020/06/12	8	217.38	0	0.00	219.00	8	5,794	0.14%
2020/06/11	1	227.00	1	227.00	225.00	0	5,810	0.00%
2020/06/10	1	224.50	1	224.50	224.50	0	5,810	0.00%
2020/06/09	1	226.50	1	224.50	223.50	0	5,893	0.00%
2020/06/08	0	0.00	1	225.50	225.50	-1	5,925	-0.02%
2020/06/05	4	225.88	0	0.00	226.00	4	5,926	0.07%
2020/06/04	2	223.50	2	223.00	226.00	0	5,924	0.00%
2020/06/03	1	219.50	4	220.50	219.50	-3	5,886	-0.05%
2020/06/02	2	220.25	3	221.50	220.00	-1	5,852	-0.02%
2020/06/01	2	219.75	2	220.25	219.50	0	5,872	0.00%
2020/05/29	1	218.00	0	0.00	218.00	1	5,901	0.02%
2020/05/28	4	217.25	11	216.05	216.00	-7	5,883	-0.12%
2020/05/27	1	216.00	0	0.00	216.50	1	5,931	0.02%
2020/05/26	2	217.25	2	215.50	217.50	0	5,966	0.00%
2020/05/25	8	207.44	3	211.50	212.00	5	5,907	0.08%
2020/05/22	1	206.00	0	0.00	205.00	1	5,875	0.02%
2020/05/21	2	211.50	0	0.00	211.00	2	5,811	0.03%
2020/05/20	3	216.50	2	219.25	217.50	1	5,877	0.02%
2020/05/19	2	223.50	0	0.00	224.00	2	5,891	0.03%
2020/05/18	1	231.50	1	229.00	224.00	0	5,898	0.00%
2020/05/15	1	231.01	15	233.33	232.50	-14	5,845	-0.24%
2020/05/14	2	236.00	0	0.00	232.50	2	5,854	0.03%
2020/05/13	0	240.50	0	0.00	239.50	0	5,811	0.00%
2020/05/11	0	0.00	7	242.86	241.00	-7	5,804	-0.12%
2020/05/08	20	242.00	20	240.00	241.50	0	5,773	0.00%
2020/05/06	0	0.00	2	234.50	234.00	-2	5,746	-0.03%
2020/05/05	21	234.05	4	234.00	235.00	17	5,748	0.30%
2020/05/04	0	0.00	31	231.50	231.00	-31	5,739	-0.54%
2020/04/30	3	228.17	1	229.00	228.00	2	5,718	0.03%
2020/04/29	9	229.44	4	229.63	228.00	5	5,723	0.09%
2020/04/28	1	225.00	1	224.00	227.00	0	5,740	0.00%
2020/04/27	0	0.00	2	224.25	225.00	-2	5,881	-0.03%
2020/04/23	15	216.50	16	218.84	220.00	-1	5,960	-0.02%
2020/04/22	1	210.00	0	0.00	213.50	1	6,008	0.02%
2020/04/21	4	217.75	1	219.00	215.50	3	5,967	0.05%
2020/04/20	1	221.50	2	221.50	221.50	-1	5,937	-0.02%
2020/04/17	32	224.67	2	223.00	217.00	30	5,943	0.50%
2020/04/16	4	216.75	12	218.38	217.00	-8	5,877	-0.14%
2020/04/15	34	208.38	24	210.00	213.50	10	5,769	0.17%
2020/04/14	0	0.00	1	201.50	203.00	-1	5,646	-0.02%
2020/04/13	1	197.50	0	0.00	197.50	1	5,599	0.02%
2020/04/10	3	197.00	1	198.50	197.50	2	5,577	0.04%
2020/04/09	2	202.75	3	205.17	200.50	-1	5,638	-0.02%
2020/04/07	1	203.50	2	203.00	202.50	-1	5,632	-0.02%
2020/04/01	1	197.51	5	201.10	201.50	-4	5,644	-0.07%
2020/03/31	3	196.00	12	195.92	195.50	-9	5,544	-0.16%
2020/03/30	1	189.50	20	186.50	191.50	-19	5,392	-0.35%
2020/03/27	20	196.50	0	0.00	191.00	20	5,363	0.37%
2020/03/26	0	0.00	1	193.50	196.50	-1	5,256	-0.02%
2020/03/25	2	196.00	2	199.50	195.00	0	5,234	0.00%
2020/03/24	16	190.50	11	191.41	191.50	5	5,166	0.10%
2020/03/23	2	180.00	2	185.00	182.00	0	5,127	0.00%
2020/03/20	6	190.33	0	0.00	188.00	6	5,125	0.12%
2020/03/19	3	181.50	2	192.00	177.00	1	5,086	0.02%
2020/03/18	0	0.00	19	194.68	192.00	-19	5,057	-0.38%
2020/03/17	4	185.00	3	188.67	188.50	1	5,211	0.02%
2020/03/16	1	192.00	4	191.88	187.00	-3	5,202	-0.06%
2020/03/13	3	186.17	2	181.50	190.50	1	5,199	0.02%
2020/03/12	105	209.27	6	202.17	201.00	99	5,082	1.95%	大買/
2020/03/11	3	224.00	0	0.00	220.50	3	5,081	0.06%
2020/03/10	4	226.75	19	224.32	227.50	-15	5,072	-0.30%
2020/03/09	8	229.81	0	0.00	225.50	8	5,086	0.16%
2020/03/06	33	238.58	0	0.00	237.00	33	5,088	0.65%
2020/03/05	0	0.00	21	243.64	242.00	-21	5,164	-0.41%
2020/03/04	22	234.50	0	0.00	237.50	22	5,247	0.42%
2020/03/02	30	235.83	8	232.13	234.00	22	5,315	0.41%
2020/02/27	20	241.03	0	0.00	237.00	20	5,328	0.38%
2020/02/26	0	250.00	0	0.00	250.00	0	5,360	0.00%
2020/02/25	1.9	252.71	0	0.00	253.50	1.9	5,350	0.04%
2020/02/24	2	257.76	1	257.50	260.00	1	5,320	0.02%
2020/02/21	3	261.17	27	263.69	258.00	-24	5,321	-0.45%
2020/02/20	0	0.00	7	254.93	255.00	-7	5,118	-0.14%
2020/02/19	1	248.50	17	247.44	248.50	-16	5,042	-0.32%
2020/02/17	0	246.00	1	245.00	247.00	-1	5,206	-0.02%
2020/02/13	3	244.50	2	241.50	242.00	1	5,213	0.02%
2020/02/12	1	242.50	8	238.88	243.00	-7	5,384	-0.13%
2020/02/11	4	233.75	0	0.00	235.00	4	5,386	0.07%
2020/02/10	8	230.56	0	0.00	231.00	8	5,416	0.15%
2020/02/07	3	237.17	0	0.00	236.00	3	5,448	0.06%
2020/02/05	1	239.50	0	0.00	237.00	1	5,745	0.02%
2020/02/04	0	0.00	1	242.50	240.50	-1	5,822	-0.02%
2020/02/03	2	236.25	2	237.25	238.50	0	5,837	0.00%
2020/01/31	1	245.50	5	249.50	244.00	-4	5,796	-0.07%
2020/01/30	5	241.50	0	0.00	241.50	5	5,822	0.09%
2020/01/17	11	252.64	0	0.00	248.00	11	5,718	0.19%
2020/01/16	0	0.00	1	246.50	250.00	-1	5,714	-0.02%
2020/01/15	3	243.00	2	243.50	243.00	1	5,647	0.02%
2020/01/14	2	245.00	2	243.75	244.00	0	5,664	0.00%
2020/01/13	1	242.52	5	242.60	244.00	-4	5,659	-0.07%
2020/01/08	2	233.50	0	0.00	232.50	2	5,877	0.03%
2020/01/07	52	237.46	51	239.87	234.50	1	5,981	0.02%
2020/01/06	1	238.00	0	0.00	237.50	1	6,154	0.02%
2020/01/03	241	235.67	241	239.98	236.00	0	6,220	0.00%	大買/大賣/
2020/01/02	1	231.50	0	0.00	232.00	1	6,297	0.02%
2019/12/31	2	226.50	4	226.50	227.00	-2	6,503	-0.03%
2019/12/30	4	230.25	4	233.13	229.50	0	6,474	0.00%
2019/12/27	0	0.00	2	241.50	241.50	-2	6,416	-0.03%
2019/12/25	1	243.00	2	243.00	243.00	-1	6,728	-0.01%
2019/12/20	0	0.00	1	245.00	243.00	-1	7,010	-0.01%
2019/12/17	0	0.00	1	247.00	246.00	-1	7,041	-0.01%
2019/12/13	1	244.50	0	0.00	244.00	1	7,011	0.01%
2019/12/12	8	243.56	1	242.50	241.00	7	6,920	0.10%
2019/12/10	1	250.00	2	249.50	249.50	-1	6,839	-0.01%
2019/12/09	0	0.00	2	255.50	254.00	-2	6,948	-0.03%
2019/12/06	123	255.37	125	257.42	253.00	-2	6,969	-0.03%	大買/大賣/
2019/12/05	2	251.25	0	0.00	251.50	2	6,925	0.03%
2019/12/03	0	0.00	20	249.63	251.00	-20	6,968	-0.29%
2019/11/29	7	251.14	3	250.83	249.50	4	6,940	0.06%
2019/11/28	1	258.00	1	258.50	258.00	0	6,788	0.00%
2019/11/27	3	261.33	3	261.83	263.50	0	6,717	0.00%
2019/11/26	7	259.36	2	259.75	258.50	5	6,667	0.07%
2019/11/25	2	261.00	10	261.00	261.00	-8	6,560	-0.12%
2019/11/20	1	273.50	1.1	272.55	273.50	-0.1	6,444	0.00%
2019/11/19	45	280.99	17	278.91	278.00	28	6,420	0.44%
2019/11/18	0	0.00	6	279.08	277.50	-6	6,390	-0.09%
2019/11/15	1	271.54	190	275.07	277.50	-189	6,394	-2.96%	大賣/鉅額交易
2019/11/13	0	0.00	2	260.00	258.00	-2	6,163	-0.03%
2019/11/12	4	260.00	3	259.83	260.00	1	6,180	0.02%
2019/11/11	23	263.17	5	262.40	255.00	18	6,176	0.29%
2019/11/08	3.1	279.98	5	279.90	279.00	-2	6,006	-0.03%
2019/11/07	2	272.75	2	273.31	275.00	0	6,018	0.00%
2019/11/06	23	281.39	0	0.00	277.50	23	6,010	0.38%
2019/11/05	3	279.67	2	284.00	281.00	1	5,987	0.02%
2019/11/04	26	280.25	18.1	281.42	281.50	7.9	5,934	0.13%
2019/11/01	1	264.03	8	263.56	265.00	-7	5,731	-0.12%
2019/10/31	2	260.25	0	0.00	258.00	2	5,682	0.04%
2019/10/30	0	0.00	5	258.00	259.50	-5	5,644	-0.09%
2019/10/29	6	256.75	6	259.50	258.00	0	5,634	0.00%
2019/10/28	34	263.54	0	0.00	259.50	34	5,575	0.61%
2019/10/25	3	260.00	2	260.50	259.00	1	5,544	0.02%
2019/10/23	0	257.00	0	0.00	256.50	0	5,484	0.00%
2019/10/22	12	259.29	0	0.00	258.50	12	5,481	0.22%
2019/10/18	2	258.50	3	260.33	257.50	-1	5,465	-0.02%
2019/10/17	4	260.38	3	260.33	260.00	1	5,394	0.02%
2019/10/16	2	257.49	3	258.17	256.50	-1	5,281	-0.02%
2019/10/14	3	260.17	12	259.25	257.50	-9	5,115	-0.18%
2019/10/09	4	254.38	3	252.50	252.00	1	4,912	0.02%
2019/10/08	13	256.42	10	260.60	260.00	3	4,833	0.06%
2019/10/07	18	260.22	11	260.45	263.00	7	4,778	0.15%
2019/10/03	2	245.50	0	0.00	245.50	2	4,543	0.04%
2019/10/02	2	251.75	8	250.44	251.00	-6	4,498	-0.13%
2019/10/01	15	243.80	21	245.83	249.50	-6	4,423	-0.14%
2019/09/27	6	235.33	2	236.25	235.00	4	4,203	0.10%
2019/09/26	3	237.50	22	236.11	234.00	-19	4,177	-0.45%
2019/09/25	21	232.86	11	234.82	236.00	10	4,101	0.24%
2019/09/24	10	233.50	0.1	232.50	233.00	9.9	4,012	0.25%
2019/09/23	21	230.95	24	230.92	231.00	-3	3,940	-0.08%
2019/09/20	0	0.00	2	232.25	231.00	-2	3,957	-0.05%
2019/09/18	2	229.00	1	230.50	231.50	1	3,885	0.03%
2019/09/17	0	0.00	1	227.00	227.50	-1	3,841	-0.03%
2019/09/16	3	225.50	1	225.50	226.50	2	3,855	0.05%
2019/09/12	3	236.17	1	235.00	235.00	2	3,755	0.05%
2019/09/11	3	232.84	8	234.25	233.50	-5	3,685	-0.14%
2019/09/10	1	228.00	3	229.00	227.00	-2	3,528	-0.06%
2019/09/09	4	227.13	0	0.00	227.00	4	3,501	0.11%
2019/09/06	1	230.00	1	229.00	229.50	0	3,522	0.00%
2019/09/05	1	229.00	0	0.00	228.00	1	3,599	0.03%
2019/09/04	0	0.00	4	228.63	230.00	-4	3,623	-0.11%
2019/09/03	1	224.00	1	224.50	223.50	0	3,614	0.00%
2019/09/02	0	0.00	1	222.00	221.00	-1	3,700	-0.03%
2019/08/29	1	215.00	1	212.50	216.00	0	3,760	0.00%
2019/08/26	1	213.00	0	0.00	213.00	1	3,878	0.03%
2019/08/22	2	219.00	0	0.00	219.00	2	3,952	0.05%
2019/08/21	0.1	224.00	0	0.00	224.00	0.1	3,983	0.00%
2019/08/20	2	222.75	1	221.50	222.50	1	3,993	0.03%
2019/08/16	0	0.00	1	217.50	216.50	-1	4,153	-0.02%
2019/08/14	1	222.50	6	225.33	221.00	-5	4,194	-0.12%
2019/08/13	2	217.75	0	0.00	216.50	2	4,158	0.05%
2019/08/12	0	0.00	2	214.25	218.00	-2	4,180	-0.05%
2019/08/07	1	206.50	0	0.00	206.00	1	4,164	0.02%
2019/08/05	3	215.33	1	221.00	211.00	2	4,223	0.05%
2019/08/02	6	223.08	1	222.00	223.00	5	4,205	0.12%
2019/07/31	2	227.25	0	0.00	231.00	2	4,171	0.05%
2019/07/30	1	228.50	0	0.00	228.50	1	4,176	0.02%
2019/07/29	13	235.15	3	236.67	229.00	10	4,204	0.24%
2019/07/24	1	229.50	1	231.50	230.00	0	4,235	0.00%
2019/07/17	1	232.00	0	0.00	229.00	1	4,285	0.02%
2019/07/16	0	0.00	3	231.83	232.50	-3	4,282	-0.07%
2019/07/15	1	229.00	1	230.50	230.00	0	4,299	0.00%
2019/07/12	1	228.00	0	0.00	228.00	1	4,406	0.02%
2019/07/11	5	228.80	0	0.00	229.00	5	4,416	0.11%
2019/07/10	0	0.00	7	230.29	234.00	-7	4,321	-0.16%
2019/07/08	19	229.53	14	229.75	231.50	5	4,330	0.12%
2019/07/05	4	230.63	4	230.13	230.00	0	4,496	0.00%
2019/07/03	2	221.75	0	0.00	222.00	2	4,555	0.04%
2019/07/02	1	225.50	0	0.00	226.50	1	4,570	0.02%
2019/07/01	2	228.50	1	229.50	228.00	1	4,599	0.02%
2019/06/28	1	222.00	0	0.00	222.50	1	4,631	0.02%
2019/06/27	0	0.00	2	224.50	223.00	-2	4,776	-0.04%
2019/06/26	4	219.88	2	219.25	220.00	2	4,832	0.04%
2019/06/25	0	0.00	2	222.25	222.50	-2	4,863	-0.04%
2019/06/24	1	221.50	0	0.00	221.00	1	4,915	0.02%
2019/06/20	2	222.75	1	222.50	223.00	1	4,958	0.02%
2019/06/19	0	0.00	2	221.50	220.50	-2	4,969	-0.04%
2019/06/17	2	215.75	2	215.50	217.00	0	4,946	0.00%
2019/06/14	1	217.50	3	217.50	217.50	-2	4,947	-0.04%
2019/06/13	4	215.75	5	215.40	213.50	-1	4,893	-0.02%
2019/06/12	4	208.88	3	209.50	210.00	1	4,823	0.02%
2019/06/11	5	203.00	5	202.50	203.50	0	4,786	0.00%
2019/06/10	1	191.50	1	194.00	195.50	0	4,757	0.00%
2019/06/05	1	192.00	0	0.00	191.00	1	4,707	0.02%
2019/06/04	1	191.00	0	0.00	190.50	1	4,744	0.02%
2019/05/28	1	192.00	0	0.00	192.00	1	4,895	0.02%
2019/05/24	2	200.50	0	0.00	199.00	2	5,061	0.04%
2019/05/21	1	207.50	1	209.00	209.00	0	4,946	0.00%
2019/05/20	0	0.00	4	209.00	210.50	-4	4,954	-0.08%
2019/05/17	2	211.00	0	0.00	210.00	2	4,998	0.04%
2019/05/16	0	0.00	1	217.00	214.50	-1	4,998	-0.02%
2019/05/15	0	0.00	1	222.00	222.50	-1	4,975	-0.02%
2019/05/14	1	220.50	0	0.00	222.00	1	5,112	0.02%
2019/05/13	10	223.00	0	0.00	221.50	10	5,170	0.19%
2019/05/10	1	243.00	0	0.00	238.00	1	5,180	0.02%
2019/05/09	4	242.75	0	0.00	240.00	4	5,201	0.08%
2019/05/07	1	253.00	0	0.00	252.00	1	5,239	0.02%
2019/05/03	1	254.05	15	257.53	259.50	-14	5,277	-0.27%
2019/04/30	2	243.75	2	243.25	244.50	0	5,268	0.00%
2019/04/26	3	256.00	0	0.00	252.00	3	5,431	0.06%
2019/04/25	1	261.00	0	0.00	260.00	1	5,448	0.02%
2019/04/18	2	257.50	1	258.50	252.00	1	5,547	0.02%
2019/04/17	0	0.00	2	262.25	261.50	-2	5,537	-0.04%
2019/04/16	0	0.00	1	264.00	263.00	-1	5,621	-0.02%
2019/04/15	2	261.50	0	0.00	261.50	2	5,662	0.04%
2019/04/12	1	262.00	5	263.40	261.00	-4	5,801	-0.07%
2019/04/11	13	263.23	10	267.25	263.50	3	5,841	0.05%
2019/04/09	0	0.00	1	248.00	248.00	-1	5,585	-0.02%
2019/04/08	0	0.00	1	245.00	244.00	-1	5,585	-0.02%
2019/04/03	0	0.00	1	246.50	246.00	-1	5,546	-0.02%
2019/04/02	0	0.00	2	250.50	250.00	-2	5,516	-0.04%
2019/04/01	1	247.50	5	245.80	246.50	-4	5,426	-0.07%
2019/03/29	1	237.00	3	235.33	237.00	-2	5,274	-0.04%
2019/03/27	101	230.02	100	232.50	232.00	1	5,251	0.02%	大買/
2019/03/26	10	225.45	11	227.64	226.50	-1	5,242	-0.02%
2019/03/25	220	225.50	221	227.49	226.00	-1	5,286	-0.02%	大買/大賣/
2019/03/22	1	231.00	0	0.00	231.00	1	5,268	0.02%
2019/03/21	1	233.50	0	0.00	234.00	1	5,287	0.02%
2019/03/20	1	232.50	0	0.00	232.50	1	5,388	0.02%
2019/03/18	0	0.00	1	229.00	229.50	-1	5,656	-0.02%
2019/03/15	1	225.50	2	225.50	229.00	-1	5,796	-0.02%
2019/03/14	0	0.00	1	230.00	227.00	-1	5,900	-0.02%
2019/03/13	2	225.00	0	0.00	228.00	2	6,003	0.03%
2019/03/12	3	222.67	20	223.00	221.00	-17	5,997	-0.28%
2019/03/11	47	220.57	0	0.00	218.00	47	6,068	0.77%
2019/03/08	55	221.00	1	220.00	220.00	54	6,171	0.87%
2019/03/07	16	224.13	5	223.00	223.00	11	6,222	0.18%
2019/03/06	11	230.09	10	234.00	233.50	1	6,155	0.02%
2019/03/05	4	234.75	0	0.00	234.00	4	6,141	0.07%
2019/03/04	1	234.00	0	0.00	234.50	1	6,152	0.02%
2019/02/27	4	236.88	1	243.00	234.00	3	6,099	0.05%
2019/02/26	1	241.50	4	243.00	242.00	-3	6,099	-0.05%
2019/02/25	2	253.75	6	257.00	249.50	-4	6,049	-0.07%
2019/02/22	0	0.00	1	251.00	252.50	-1	6,063	-0.02%
2019/02/21	1	247.00	6	246.33	247.00	-5	6,086	-0.08%
2019/02/20	0	0.00	35	248.86	249.00	-35	6,070	-0.58%
2019/02/19	139	244.13	148	247.31	245.00	-9	6,091	-0.15%	大買/大賣/
2019/02/18	0	0.00	3	244.83	244.00	-3	6,151	-0.05%
2019/02/15	0	0.00	8	235.44	234.50	-8	6,155	-0.13%
2019/02/14	2	235.50	0	0.00	235.50	2	6,272	0.03%
2019/02/13	7	235.79	6	233.17	235.00	1	6,276	0.02%
2019/02/12	0	0.00	37	242.08	245.00	-37	6,190	-0.60%
2019/02/11	0	0.00	28	238.30	238.50	-28	6,267	-0.45%
2019/01/30	1	232.50	2	234.75	231.50	-1	6,299	-0.02%
2019/01/23	2	218.00	0	0.00	219.00	2	6,964	0.03%
2019/01/22	0	0.00	3	221.50	221.50	-3	6,984	-0.04%
2019/01/21	2	228.75	1	234.00	229.50	1	6,972	0.01%
2019/01/18	0	0.00	4	220.50	224.50	-4	6,919	-0.06%
2019/01/17	30	212.00	30	214.50	212.50	0	6,814	0.00%
2019/01/16	120	208.00	121	209.76	210.00	-1	6,782	-0.01%	大買/大賣/
2019/01/15	82	207.02	80	209.50	208.50	2	6,775	0.03%
2019/01/14	3	206.17	2	206.00	206.50	1	6,751	0.01%
2019/01/11	1	214.00	2	215.50	212.00	-1	6,703	-0.01%
2019/01/09	0	0.00	11	214.86	213.50	-11	6,746	-0.16%
2019/01/08	2	200.75	1	203.00	206.00	1	6,749	0.01%
2019/01/04	5	199.60	4	203.13	199.50	1	6,722	0.01%
2019/01/03	5	218.50	4	215.63	215.00	1	6,643	0.02%
2018/12/27	5	230.00	16	228.13	225.50	-11	6,734	-0.16%
2018/12/26	1	224.00	1	225.00	221.50	0	6,770	0.00%
2018/12/25	1	219.50	1	222.00	221.00	0	6,817	0.00%
2018/12/24	1	222.50	1	225.00	227.00	0	6,827	0.00%
2018/12/21	1	222.00	1	224.00	225.00	0	6,871	0.00%
2018/12/20	15	227.17	15	226.87	224.00	0	6,851	0.00%
2018/12/19	11	227.73	4	228.00	228.00	7	6,823	0.10%
2018/12/18	2	222.00	3	226.00	222.00	-1	6,814	-0.01%
2018/12/17	1	220.00	0	0.00	225.50	1	6,818	0.01%
2018/12/14	2	224.50	0	0.00	225.00	2	6,922	0.03%
2018/12/13	4	226.00	13	226.58	230.00	-9	6,886	-0.13%
2018/12/12	22	223.20	13	225.69	227.50	9	6,816	0.13%
2018/12/11	6	216.25	2	216.00	217.00	4	6,722	0.06%
2018/12/10	7	224.43	0	0.00	219.50	7	6,564	0.11%
2018/12/07	6	236.42	3	237.50	236.00	3	6,471	0.05%
2018/12/06	12	240.67	2	243.50	237.00	10	6,371	0.16%
2018/12/05	7	261.50	10	265.00	263.00	-3	6,235	-0.05%
2018/12/04	6	272.75	1	272.50	268.00	5	6,260	0.08%
2018/12/03	27	279.69	12	281.29	283.50	15	6,202	0.24%
2018/11/30	3	263.67	6	263.17	264.50	-3	6,056	-0.05%
2018/11/29	0	0.00	11	254.41	252.50	-11	5,937	-0.19%
2018/11/28	12	250.50	19	247.13	250.00	-7	5,874	-0.12%
2018/11/27	2	243.50	0	0.00	242.00	2	5,871	0.03%
2018/11/26	0	0.00	1	248.00	247.50	-1	5,844	-0.02%
2018/11/23	1	247.50	0	0.00	241.00	1	5,833	0.02%
2018/11/22	13	251.46	7	255.07	245.50	6	5,808	0.10%
2018/11/21	12.3	253.45	2	256.25	256.00	10.3	5,760	0.18%
2018/11/20	4.1	262.52	11	261.27	262.50	-6.9	5,639	-0.12%
2018/11/19	9	261.06	4	262.50	264.00	5	5,592	0.09%
2018/11/16	0	0.00	3	253.00	253.00	-3	5,554	-0.05%
2018/11/15	5.1	250.41	2	252.75	249.00	3.1	5,520	0.06%
2018/11/14	1.1	255.64	1	257.00	255.50	0.1	5,414	0.00%
2018/11/13	11.1	247.41	4	252.13	256.50	7.1	5,356	0.13%
2018/11/12	0	0.00	1	265.00	264.50	-1	5,224	-0.02%
2018/11/09	1.1	261.32	2	266.25	268.50	-0.9	5,221	-0.02%
2018/11/08	13	267.69	6	272.75	262.50	7	5,181	0.14%
2018/11/07	6	269.58	1	270.00	270.00	5	5,034	0.10%
2018/11/06	8	273.38	3	269.00	267.00	5	4,968	0.10%
2018/11/05	6	286.83	15	285.37	290.00	-9	4,687	-0.19%
2018/11/02	6	293.58	6	289.50	299.50	0	4,465	0.00%
2018/11/01	5	314.80	0	0.00	303.00	5	4,351	0.11%
2018/10/31	1	310.00	13	310.77	311.50	-12	4,358	-0.28%
2018/10/30	0	0.00	1	297.50	298.00	-1	4,325	-0.02%
2018/10/29	1	297.00	0	0.00	298.50	1	4,367	0.02%
2018/10/26	0	0.00	1	307.50	296.00	-1	4,410	-0.02%
2018/10/23	4	307.63	0	0.00	304.00	4	4,370	0.09%
2018/10/22	2	315.00	1	315.00	315.00	1	4,341	0.02%
2018/10/19	13	305.54	3	309.83	312.50	10	4,323	0.23%
2018/10/18	2	311.50	0	0.00	313.00	2	4,314	0.05%
2018/10/17	0	0.00	3	317.00	313.50	-3	4,357	-0.07%
2018/10/16	4	302.63	2	299.75	305.00	2	4,294	0.05%
2018/10/15	1	283.50	0	0.00	286.00	1	4,263	0.02%
2018/10/12	0	0.00	13	278.77	289.50	-13	4,282	-0.30%
2018/10/11	1	280.50	1	277.50	277.50	0	4,219	0.00%
2018/10/09	2.1	312.62	0	0.00	308.00	2.1	4,177	0.05%
2018/10/08	0	0.00	1	319.50	321.00	-1	4,215	-0.02%
2018/10/05	0.1	318.00	0	0.00	316.50	0.1	4,222	0.00%
2018/10/04	1	321.00	0	0.00	321.00	1	4,178	0.02%
2018/10/03	2	327.75	6	327.42	326.50	-4	4,125	-0.10%
2018/10/02	0	0.00	3	336.17	335.00	-3	4,080	-0.07%
2018/10/01	0	0.00	2	342.75	342.00	-2	4,068	-0.05%
2018/09/28	1	338.00	0	0.00	336.00	1	4,114	0.02%
2018/09/26	1	332.00	0	0.00	337.00	1	4,100	0.02%
2018/09/25	2	332.50	1	336.50	336.00	1	4,082	0.02%
2018/09/21	1	332.00	0	0.00	339.50	1	4,045	0.02%
2018/09/20	8	336.00	2	335.75	337.50	6	3,978	0.15%
2018/09/18	2	345.50	44	349.50	344.50	-42	3,823	-1.10%
2018/09/17	1	359.00	34	359.88	360.50	-33	3,776	-0.87%
2018/09/14	2	358.25	7	358.00	358.00	-5	3,730	-0.13%
2018/09/10	1	346.00	0	0.00	350.00	1	3,627	0.03%
2018/09/07	0	0.00	1	363.50	360.50	-1	3,589	-0.03%
2018/09/06	1	366.00	0	0.00	366.00	1	3,548	0.03%
2018/09/04	1	370.00	0	0.00	372.50	1	3,524	0.03%
2018/09/03	41	375.07	1	380.00	376.00	40	3,537	1.13%
2018/08/31	0	0.00	35	374.99	376.50	-35	3,553	-0.98%
2018/08/30	0	374.00	6	374.50	372.50	-6	3,563	-0.17%
2018/08/29	7	368.86	0	0.00	372.50	7	3,637	0.19%
2018/08/28	0	369.50	1	369.50	368.50	-1	3,638	-0.03%
2018/08/23	0	0.00	0.1	365.50	364.50	-0.1	3,706	0.00%
2018/08/21	0	0.00	7	367.00	366.50	-7	3,669	-0.19%
2018/08/17	8	363.50	0	0.00	361.50	8	3,691	0.22%
2018/08/13	2	363.00	0	0.00	364.00	2	3,681	0.05%
2018/08/10	0	0.00	0.1	376.00	378.00	-0.1	3,621	0.00%
2018/08/09	0	0.00	2	373.50	374.00	-2	3,595	-0.06%
2018/08/08	0.1	373.00	0	0.00	374.50	0.1	3,543	0.00%
2018/08/07	10	380.00	0	0.00	376.50	10	3,519	0.28%
2018/08/02	69.1	379.09	1.1	364.45	364.00	68	3,462	1.96%
2018/08/01	1	381.49	0	0.00	383.50	1	3,423	0.03%
2018/07/30	0	0.00	1	372.00	376.00	-1	3,499	-0.03%
2018/07/27	0	374.00	1	376.50	376.50	-1	3,517	-0.03%
2018/07/26	2	373.00	3	373.17	372.50	-1	3,562	-0.03%
2018/07/25	0	0.00	1	379.00	378.00	-1	3,616	-0.03%
2018/07/24	0	0.00	2	377.00	378.00	-2	3,650	-0.05%
2018/07/20	0	364.50	0	0.00	366.50	0	3,661	0.00%
2018/07/19	0	0.00	8	369.31	374.00	-8	3,649	-0.22%
2018/07/18	1	367.50	1	366.00	366.50	0	3,650	0.00%
2018/07/17	0	0.00	5	366.60	360.00	-5	3,709	-0.13%
2018/07/13	1	350.00	6	354.58	358.00	-5	3,760	-0.13%
2018/07/12	0	345.00	1	344.00	346.50	-1	3,713	-0.03%
2018/07/11	1	338.00	0	0.00	336.50	1	3,758	0.03%
2018/07/10	0	0.00	10	343.00	343.00	-10	3,825	-0.26%
2018/07/06	10	337.50	0	0.00	336.00	10	3,875	0.26%
2018/07/05	7	344.50	17	345.09	342.00	-10	3,850	-0.26%
2018/06/29	10	341.00	0	0.00	341.00	10	3,920	0.26%
2018/06/27	0	0.00	10	339.00	332.50	-10	3,928	-0.25%
2018/06/26	0	0.00	2	332.00	337.50	-2	3,948	-0.05%
2018/06/25	11	331.18	0	0.00	331.00	11	3,979	0.28%
2018/06/22	16	336.31	1	334.50	334.00	15	4,066	0.37%
2018/06/21	0	0.00	10	352.00	342.50	-10	4,061	-0.25%
2018/06/20	1	346.00	1	344.00	345.50	0	4,117	0.00%
2018/06/19	1	349.00	1	351.00	350.00	0	4,157	0.00%
2018/06/15	0	0.00	12	349.75	352.50	-12	4,181	-0.29%
2018/06/12	3	345.00	0	0.00	344.50	3	4,244	0.07%
2018/06/11	7	338.50	0	0.00	347.50	7	4,278	0.16%
2018/06/08	15	347.33	0	0.00	346.00	15	4,266	0.35%
2018/06/07	2	358.00	0	0.00	357.50	2	4,279	0.05%
2018/06/06	2	365.50	0	0.00	364.50	2	4,347	0.05%
2018/06/05	1	361.00	31	363.90	365.50	-30	4,342	-0.69%
2018/06/04	1	360.00	1	364.00	363.50	0	4,352	0.00%
2018/06/01	0	354.00	36	357.26	356.00	-36	4,389	-0.82%
2018/05/31	2	346.00	9	347.67	348.50	-7	4,585	-0.15%
2018/05/30	5	339.50	1	345.00	346.00	4	4,698	0.09%
2018/05/29	1	346.00	1	348.00	345.00	0	4,699	0.00%
2018/05/28	1	345.50	1	350.50	345.00	0	4,758	0.00%
2018/05/25	0	347.00	1	345.00	347.50	-1	4,860	-0.02%
2018/05/24	1	342.50	0	0.00	342.50	1	4,993	0.02%
2018/05/23	9	344.67	0	0.00	342.50	9	5,041	0.18%
2018/05/22	0	0.00	11	356.45	355.00	-11	5,102	-0.22%
2018/05/21	0	0.00	1	348.00	356.00	-1	5,201	-0.02%
2018/05/18	1	342.50	0	0.00	342.00	1	5,198	0.02%
2018/05/17	1	344.00	6	345.67	341.00	-5	5,276	-0.09%
2018/05/16	1	345.00	3	347.33	345.00	-2	5,330	-0.04%
2018/05/15	1	349.50	2	348.50	346.50	-1	5,571	-0.02%
2018/05/14	1	355.49	1	349.00	355.00	0	5,685	0.00%
2018/05/11	0	346.00	1	341.50	346.00	-1	5,788	-0.02%
2018/05/10	1	336.00	1	338.50	338.00	0	6,006	0.00%
2018/05/09	2	331.25	6	337.50	338.00	-4	6,006	-0.07%
2018/05/08	3	334.17	9	334.56	336.00	-6	6,026	-0.10%
2018/05/07	13	339.04	5	334.30	334.50	8	6,005	0.13%
2018/05/04	4	319.75	3	319.00	317.00	1	5,909	0.02%
2018/05/03	3	322.67	10	324.90	321.50	-7	5,906	-0.12%
2018/05/02	2	335.50	3	335.33	333.00	-1	5,911	-0.02%
2018/04/27	2	319.25	2	318.50	320.00	0	5,823	0.00%
2018/04/26	1	332.00	0	0.00	326.50	1	5,748	0.02%
2018/04/25	2	325.25	0	0.00	326.50	2	5,741	0.03%
2018/04/24	8	330.13	5	330.00	325.50	3	5,710	0.05%
2018/04/23	2	335.25	3	333.50	335.00	-1	5,651	-0.02%
2018/04/20	97	363.18	10	351.00	347.50	87	5,575	1.56%
2018/04/19	1	368.02	16	370.13	371.00	-15	5,438	-0.28%
2018/04/18	7	367.00	18	365.58	364.50	-11	5,419	-0.20%
2018/04/17	17	362.88	0	0.00	361.50	17	5,406	0.31%
2018/04/16	3	369.50	80	368.53	370.00	-77	5,385	-1.43%
2018/04/13	80	362.61	0	0.00	362.50	80	5,322	1.50%
2018/04/12	0	0.00	1	364.00	367.50	-1	5,336	-0.02%
2018/04/11	2	361.25	0	0.00	358.00	2	5,337	0.04%
2018/04/10	0	364.00	30	368.00	364.00	-30	5,330	-0.56%
2018/04/03	0	0.00	0	357.00	353.00	0	5,285	0.00%
2018/04/02	0	0.00	8	355.75	357.50	-8	5,257	-0.15%
2018/03/31	1	356.50	1	356.00	356.00	0	5,260	0.00%
2018/03/30	1	361.50	3	356.83	355.00	-2	5,280	-0.04%
2018/03/29	34	363.97	0	0.00	361.50	34	5,298	0.64%
2018/03/28	2	365.25	0	0.00	364.00	2	5,275	0.04%
2018/03/27	2	370.99	23	367.43	371.00	-21	5,257	-0.40%
2018/03/26	0	0.00	1	359.00	359.00	-1	5,184	-0.02%
2018/03/23	22	354.25	23	354.00	360.00	-1	5,204	-0.02%
2018/03/22	3	362.00	2	362.00	362.00	1	5,148	0.02%
2018/03/21	2	366.50	0	0.00	366.50	2	5,111	0.04%
2018/03/20	0	0.00	24	364.69	364.50	-24	5,092	-0.47%
2018/03/19	1	364.00	11	364.91	362.00	-10	5,068	-0.20%
2018/03/16	4	357.50	1	355.64	362.00	3	5,056	0.06%
2018/03/15	0	361.00	69	358.22	361.00	-69	5,006	-1.38%
2018/03/14	36	361.82	4.2	360.83	359.50	31.8	5,011	0.63%
2018/03/13	1	362.00	1	368.00	362.50	0	5,029	0.00%
2018/03/12	1	366.50	23	368.80	367.00	-22	5,018	-0.44%
2018/03/09	1	362.00	1	365.00	362.50	0	5,028	0.00%
2018/03/07	2	361.00	0	0.00	361.00	2	4,979	0.04%
2018/03/06	5	364.00	34.5	363.50	364.50	-29.5	4,941	-0.60%
2018/03/05	4	353.88	4	357.63	349.50	0	4,825	0.00%
2018/03/02	2	347.75	0	0.00	349.00	2	4,700	0.04%
2018/03/01	3	349.83	2	348.50	350.00	1	4,707	0.02%
2018/02/27	4	358.25	24	361.59	354.00	-20	4,690	-0.43%
2018/02/26	8	358.44	39	359.09	358.50	-31	4,610	-0.67%
2018/02/23	3	349.17	31	349.90	350.00	-28	4,527	-0.62%
2018/02/22	16	349.69	4	350.75	349.00	12	4,710	0.25%
2018/02/21	1	344.00	1	335.00	342.50	0	4,672	0.00%
2018/02/12	2	331.00	0	0.00	324.50	2	4,597	0.04%
2018/02/09	1	337.00	0	0.00	333.50	1	4,565	0.02%
2018/02/07	7	346.57	8	355.38	343.00	-1	4,542	-0.02%
2018/02/06	5	339.70	9	336.39	337.50	-4	4,376	-0.09%
2018/02/05	21	349.19	1	340.00	346.50	20	4,340	0.46%
2018/02/02	9	351.39	66	349.90	353.50	-57	4,299	-1.33%
2018/01/31	0	333.00	4	334.00	334.00	-4	4,241	-0.09%
2018/01/29	0	331.00	0	0.00	331.00	0	4,585	0.00%
2018/01/26	5	323.50	0	0.00	326.50	5	4,659	0.11%
2018/01/25	1	324.00	1	324.00	324.50	0	4,703	0.00%
2018/01/23	2	330.00	0	0.00	332.50	2	4,876	0.04%
2018/01/22	1	335.50	2	335.75	336.00	-1	4,982	-0.02%
2018/01/19	0	334.00	1	335.00	335.50	-1	5,062	-0.02%
2018/01/18	1	329.00	0	0.00	332.00	1	5,104	0.02%
2018/01/16	0	336.50	1	337.50	338.00	-1	5,107	-0.02%
2018/01/15	0	332.00	3	333.00	333.50	-3	5,140	-0.06%
2018/01/12	0	0.00	3	326.00	332.50	-3	5,184	-0.06%
2018/01/11	1	320.50	1	320.50	324.50	0	5,254	0.00%
2018/01/10	8	320.13	0	0.00	319.00	8	5,333	0.15%
2018/01/09	0	328.00	2	328.75	329.50	-2	5,344	-0.04%
2018/01/08	2	324.25	1	327.50	327.00	1	5,425	0.02%
2018/01/05	1	329.00	0	0.00	335.00	1	5,480	0.02%
2018/01/02	0	0.00	3	326.00	330.00	-3	5,852	-0.05%