璟德 (3152)-台灣摩根士丹利券商分點個股進出

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

璟德

(3152)

可現股當沖

股價
203.5
漲跌
▼7.5
漲幅
-3.55%
成交量
209張
產業
上櫃通信網路類股
308人加入追蹤

立即追蹤
本地時間:13:30

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

璟德 (3152)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/04/19	0	0.00	3	206.67	203.50	-3	193	-1.55%
2024/04/18	3	210.33	2	211.00	211.00	1	194	0.51%
2024/04/17	0	0.00	1	215.50	213.50	-1	191	-0.52%
2024/04/16	1	220.00	0	0.00	214.50	1	190	0.52%
2024/04/15	0	0.00	1	220.50	221.50	-1	189	-0.53%
2024/04/12	1	230.50	0	0.00	223.50	1	188	0.53%
2024/04/11	2	225.50	1	224.50	225.50	1	188	0.53%
2024/04/10	6	230.00	0	0.00	228.50	6	187	3.20%
2024/04/09	13	230.62	0	0.00	228.50	13	187	6.92%
2024/04/08	13	236.23	0	0.00	233.50	13	187	6.92%
2024/04/03	2	237.00	0	0.00	238.00	2	188	1.06%
2024/04/02	3	235.17	0	0.00	236.50	3	189	1.58%
2024/04/01	9	234.72	5	235.70	235.00	4	192	2.07%
2024/03/29	1	227.03	0	0.00	234.00	1	194	0.52%
2024/03/26	6	232.58	0	0.00	231.00	6	204	2.94%
2024/03/25	1	233.59	1	239.00	240.50	0	204	0.01%
2024/03/21	0	238.00	1	236.00	238.00	-1	212	-0.46%
2024/03/19	1	248.00	1	245.00	245.00	0	231	0.00%
2024/03/18	1	241.50	0	0.00	243.50	1	237	0.42%
2024/03/15	0	0.00	9	233.50	233.00	-9	238	-3.78%
2024/03/14	0	0.00	2	233.25	234.00	-2	238	-0.84%
2024/03/13	3	234.83	0	0.00	233.50	3	239	1.25%
2024/03/12	1	234.50	0	0.00	234.00	1	242	0.41%
2024/03/08	1	226.00	6	234.83	226.00	-5	243	-2.06%
2024/03/07	0	0.00	5	241.10	239.00	-5	239	-2.08%
2024/03/06	14	233.89	6	234.83	234.50	8	227	3.51%
2024/03/05	0	0.00	1	219.00	218.00	-1	218	-0.46%
2024/02/26	3	227.83	0	0.00	227.50	3	336	0.89%
2024/02/22	1	231.00	0	0.00	230.00	1	360	0.28%
2024/02/21	1	228.00	0	0.00	228.00	1	357	0.28%
2024/02/19	1	225.50	0	0.00	225.50	1	358	0.28%
2024/02/05	0	0.00	20	212.63	214.00	-20	353	-5.65%
2024/02/02	0	0.00	4	212.50	213.00	-4	353	-1.13%
2024/02/01	0	0.00	2	212.50	211.50	-2	353	-0.57%
2024/01/31	0	0.00	4	214.75	216.00	-4	354	-1.13%
2024/01/30	0	0.00	14	215.11	214.00	-14	356	-3.93%
2024/01/29	0	0.00	1	216.50	218.00	-1	360	-0.28%
2024/01/25	0	0.00	2	217.75	217.00	-2	361	-0.55%
2024/01/24	0	0.00	5	219.10	220.50	-5	362	-1.38%
2024/01/23	3	217.33	0	0.00	217.50	3	365	0.82%
2024/01/18	1	212.00	0	0.00	210.00	1	372	0.27%
2024/01/17	0	0.00	1	220.50	214.50	-1	372	-0.27%
2024/01/16	2	218.00	1	219.00	218.00	1	375	0.27%
2024/01/15	1	217.50	0	0.00	219.50	1	375	0.27%
2024/01/12	2	219.00	0	0.00	220.00	2	372	0.54%
2024/01/09	0	0.00	3	232.33	227.50	-3	369	-0.81%
2024/01/08	0	0.00	3	235.67	233.00	-3	369	-0.81%
2024/01/05	0	0.00	3	236.50	238.00	-3	368	-0.81%
2024/01/04	0	0.00	10	234.35	234.00	-10	368	-2.71%
2024/01/03	1	236.00	4	235.13	234.00	-3	368	-0.81%
2024/01/02	2	238.25	0	0.00	238.50	2	366	0.54%
2023/12/29	12	243.92	9	243.78	245.00	3	364	0.82%
2023/12/28	0	0.00	4	244.00	244.00	-4	364	-1.10%
2023/12/27	0	0.00	45	250.99	251.00	-45	363	-12.39%
2023/12/26	0	0.00	26	245.42	247.50	-26	359	-7.24%
2023/12/25	3	238.00	9	235.44	246.00	-6	355	-1.69%
2023/12/22	1	232.00	25	232.80	232.00	-24	348	-6.90%
2023/12/21	3	234.50	20	234.30	232.50	-17	347	-4.90%
2023/12/20	1	240.00	17	238.71	235.00	-16	344	-4.64%
2023/12/19	1	241.00	24	239.92	241.00	-23	341	-6.73%
2023/12/18	10	239.75	17	240.15	238.50	-7	338	-2.07%
2023/12/15	6	244.50	13	242.00	247.00	-7	335	-2.09%
2023/12/14	20	243.38	64	242.61	242.50	-44	323	-13.61%
2023/12/13	4	252.13	3	261.00	249.00	1	310	0.32%
2023/12/12	0	0.00	26	258.25	259.00	-26	307	-8.46%
2023/12/11	14	255.00	1	255.50	255.00	13	300	4.32%
2023/12/08	0	0.00	26	254.63	251.00	-26	300	-8.66%
2023/12/07	0	0.00	49	255.52	254.00	-49	297	-16.46%
2023/12/06	0	0.00	26	252.06	250.50	-26	291	-8.91%
2023/12/05	1	250.50	19	253.21	250.50	-18	294	-6.12%
2023/12/04	16	255.44	21	258.29	256.00	-5	302	-1.65%
2023/12/01	3	262.17	36	260.74	260.00	-33	299	-11.01%
2023/11/30	1	261.50	9	261.61	261.50	-8	295	-2.71%
2023/11/29	4	261.75	28	266.09	263.50	-24	292	-8.20%
2023/11/28	43	279.30	17	279.29	277.50	26	274	9.48%
2023/11/27	22	272.02	4	273.50	268.50	18	251	7.17%
2023/11/24	135	272.37	28	274.66	272.00	107	229	46.65%	大買/鉅額交易
2023/11/22	19	245.97	95.7	246.63	248.00	-76.7	161	-47.37%
2023/11/21	24	240.33	4	239.13	240.50	20	144	13.84%
2023/11/20	2	220.25	0	0.00	222.50	2	132	1.51%
2023/11/17	4	220.75	0	0.00	220.00	4	133	3.00%
2023/11/16	1	211.50	0	0.00	215.50	1	132	0.75%
2023/11/15	0	0.00	11	216.86	216.00	-11	130	-8.43%
2023/11/13	2	222.00	4	219.00	218.00	-2	128	-1.55%
2023/11/09	4	221.50	0	0.00	223.00	4	128	3.11%
2023/11/08	2	221.00	0	0.00	220.00	2	128	1.55%
2023/11/07	2	227.00	0	0.00	227.00	2	126	1.58%
2023/11/06	5	225.90	1	217.50	226.00	4	125	3.20%
2023/11/03	7	214.07	1	215.00	215.00	6	123	4.87%
2023/11/02	3	216.33	0	0.00	215.50	3	124	2.42%
2023/11/01	1	219.00	3	215.33	214.50	-2	124	-1.61%
2023/10/31	2	213.25	5	213.40	213.00	-3	123	-2.43%
2023/10/30	19	216.16	12	216.63	217.50	7	121	5.75%
2023/10/27	7	206.71	4	206.75	203.50	3	117	2.56%
2023/10/26	5	211.40	2	213.50	210.00	3	118	2.54%
2023/10/25	23	208.50	0	0.00	210.00	23	118	19.39%
2023/10/24	0	0.00	170	197.84	196.50	-170	117	-144.74%	大賣/鉅額交易
2023/10/23	0	0.00	27	206.67	204.00	-27	113	-23.78%
2023/10/18	1	212.00	1	209.00	209.50	0	117	0.00%
2023/10/17	2	213.75	2	215.00	211.50	0	118	0.00%
2023/10/16	0	0.00	1	212.00	213.50	-1	123	-0.81%
2023/10/13	4	208.25	0	0.00	208.50	4	127	3.15%
2023/10/12	3	205.33	1	207.00	205.50	2	128	1.56%
2023/10/11	12	207.17	3	204.17	203.00	9	130	6.91%
2023/10/06	0	0.00	5	207.10	206.00	-5	132	-3.78%
2023/10/05	1	207.00	4	208.00	207.00	-3	134	-2.22%
2023/10/04	3	206.00	25	205.28	206.50	-22	137	-15.95%
2023/10/03	5	206.50	0	0.00	204.50	5	140	3.57%
2023/10/02	0	0.00	2	210.00	210.50	-2	140	-1.42%
2023/09/28	10	209.00	0	0.00	209.00	10	144	6.91%
2023/09/27	0	0.00	3	208.00	212.00	-3	145	-2.07%
2023/09/26	0	0.00	4	207.13	205.00	-4	143	-2.78%
2023/09/25	0	0.00	1	212.50	213.00	-1	146	-0.68%
2023/09/22	3	215.17	2	216.00	216.00	1	146	0.68%
2023/09/21	8	216.88	19	216.18	220.00	-11	147	-7.48%
2023/09/20	8	221.94	2	223.00	224.00	6	144	4.14%
2023/09/19	19	224.92	3	224.67	225.00	16	143	11.17%
2023/09/18	11	225.82	7	224.93	225.00	4	143	2.79%
2023/09/15	8	222.00	30	225.18	225.00	-22	142	-15.46%
2023/09/14	9	217.61	2	217.00	216.50	7	135	5.15%
2023/09/13	42	216.50	0	0.00	216.50	42	135	31.05%
2023/09/12	4	217.38	3	216.83	215.50	1	134	0.74%
2023/09/11	9	211.33	5	209.60	214.50	4	134	2.98%
2023/09/08	22	213.52	8	215.63	214.50	14	133	10.45%
2023/09/07	85	213.01	0	0.00	216.50	85	130	65.28%
2023/09/06	54	204.35	0	0.00	205.00	54	122	44.08%
2023/09/05	3	203.50	0	0.00	202.00	3	126	2.38%
2023/09/01	0	0.00	2	191.50	199.00	-2	140	-1.43%
2023/08/31	0	0.00	9	192.61	193.50	-9	138	-6.49%
2023/08/30	0	0.00	4	184.88	185.00	-4	137	-2.91%
2023/08/28	0	0.00	6	182.75	181.50	-6	138	-4.33%
2023/08/25	0	0.00	1	183.50	183.50	-1	139	-0.72%
2023/08/24	2	185.75	0	0.00	184.00	2	140	1.43%
2023/08/23	0	0.00	10	178.15	179.00	-10	139	-7.18%
2023/08/22	0	0.00	8	182.44	181.00	-8	139	-5.74%
2023/08/18	3	187.50	3	187.50	187.00	0	139	0.00%
2023/08/17	0	0.00	1	188.00	189.00	-1	139	-0.71%
2023/08/16	11	184.86	8	186.06	186.00	3	140	2.14%
2023/08/14	0	0.00	4	188.00	186.00	-4	141	-2.83%
2023/08/10	0	0.00	1	194.00	192.50	-1	141	-0.71%
2023/08/09	12	192.04	2	195.00	192.00	10	140	7.10%
2023/08/08	0	0.00	4	197.75	197.50	-4	138	-2.89%
2023/08/04	3	202.33	32	201.20	201.00	-29	136	-21.21%
2023/08/02	12	201.67	20	199.60	199.00	-8	135	-5.88%
2023/08/01	0	0.00	6	203.17	203.50	-6	133	-4.48%
2023/07/31	2	205.50	9	208.56	204.00	-7	134	-5.20%
2023/07/28	21	205.67	5	205.10	207.50	16	132	12.10%
2023/07/27	10	200.90	4	201.63	200.00	6	129	4.63%
2023/07/26	5	200.30	7	201.57	201.00	-2	128	-1.55%
2023/07/25	2	201.50	10	201.60	203.50	-8	129	-6.17%
2023/07/24	2	199.50	8	199.25	199.50	-6	129	-4.65%
2023/07/21	4	200.75	4	200.38	202.50	0	128	0.00%
2023/07/20	5	203.20	4	204.75	203.00	1	129	0.77%
2023/07/19	24	204.75	2	207.00	204.00	22	129	17.02%
2023/07/18	20	212.83	0	0.00	209.50	20	136	14.67%
2023/07/17	9	221.17	1	223.00	221.00	8	137	5.84%
2023/07/14	8	227.88	0	0.00	226.00	8	136	5.86%
2023/07/13	22	223.30	0	0.00	224.50	22	134	16.30%
2023/07/12	8	221.81	0	0.00	220.00	8	134	5.97%
2023/07/11	13	227.04	0	0.00	225.50	13	132	9.82%
2023/07/10	3	231.33	1	231.00	229.00	2	132	1.52%
2023/07/07	4	223.75	0	0.00	223.50	4	132	3.01%
2023/07/06	1	232.00	2	228.25	226.00	-1	133	-0.75%
2023/07/05	3	222.83	0	0.00	221.00	3	129	2.31%
2023/07/03	1	216.00	0	0.00	223.50	1	131	0.76%
2023/06/30	0	0.00	1	216.00	214.00	-1	130	-0.77%
2023/06/28	0	0.00	2	218.25	215.50	-2	141	-1.42%
2023/06/27	0	0.00	1	216.00	216.00	-1	153	-0.65%
2023/06/21	0	0.00	1	223.00	220.50	-1	174	-0.57%
2023/06/20	2	224.50	0	0.00	223.00	2	177	1.13%
2023/06/19	2	224.25	0	0.00	225.00	2	179	1.11%
2023/06/16	0	0.00	1	225.00	225.00	-1	181	-0.55%
2023/06/14	1	230.00	0	0.00	225.50	1	180	0.55%
2023/06/13	0	0.00	1	229.50	228.50	-1	179	-0.56%
2023/06/12	2	230.25	1	229.50	229.00	1	180	0.55%
2023/06/09	1	235.00	3	233.50	235.00	-2	178	-1.12%
2023/06/08	1	231.50	10	230.40	227.50	-9	173	-5.18%
2023/06/07	1	212.50	0	0.00	212.00	1	163	0.61%
2023/05/31	2	209.00	1	213.00	209.00	1	167	0.60%
2023/05/30	1	207.50	3	208.00	209.00	-2	170	-1.17%
2023/05/26	2	209.00	0	0.00	206.00	2	175	1.14%
2023/05/19	0	0.00	2	211.00	211.50	-2	201	-0.99%
2023/05/18	0	0.00	1	207.00	206.50	-1	210	-0.48%
2023/05/17	0	0.00	1	201.50	208.00	-1	217	-0.46%
2023/05/16	1	203.50	1	202.50	202.50	0	217	0.00%
2023/05/15	0	0.00	2	200.50	202.00	-2	219	-0.91%
2023/05/12	1	198.50	1	203.00	205.50	0	221	0.00%
2023/05/11	0	0.00	2	199.50	199.00	-2	222	-0.90%
2023/05/10	1	202.50	0	0.00	202.50	1	224	0.45%
2023/05/09	0	0.00	2	204.75	204.00	-2	227	-0.88%
2023/05/08	0	0.00	1	210.00	209.50	-1	229	-0.44%
2023/05/05	3	209.50	0	0.00	210.50	3	234	1.28%
2023/05/04	0	0.00	3	204.50	204.00	-3	243	-1.23%
2023/05/03	0	0.00	3	210.00	209.00	-3	248	-1.21%
2023/05/02	0	0.00	1	213.00	214.00	-1	253	-0.39%
2023/04/28	0	0.00	1	209.50	208.00	-1	253	-0.39%
2023/04/27	0	0.00	4	212.00	211.00	-4	251	-1.59%
2023/04/25	7	211.50	1	215.00	210.00	6	251	2.39%
2023/04/21	0	0.00	6	228.00	216.00	-6	245	-2.44%
2023/04/19	0	0.00	2	234.00	233.00	-2	230	-0.87%
2023/04/18	0	0.00	1	235.00	234.00	-1	229	-0.44%
2023/04/17	1	235.50	0	0.00	235.50	1	228	0.44%
2023/04/13	3	239.83	0	0.00	236.50	3	225	1.33%
2023/04/12	5	240.50	0	0.00	240.50	5	224	2.23%
2023/04/10	2	233.75	0	0.00	235.50	2	219	0.91%
2023/04/07	1	232.00	0	0.00	234.00	1	218	0.46%
2023/03/31	1	238.00	0	0.00	234.50	1	215	0.47%
2023/03/28	0	0.00	1	237.50	236.00	-1	203	-0.49%
2023/03/27	0	0.00	1	230.00	237.50	-1	189	-0.53%
2023/03/24	0	0.00	2	220.50	225.00	-2	175	-1.14%
2023/03/21	0	0.00	12	210.42	209.00	-12	164	-7.28%
2023/03/17	1	201.00	2	201.50	199.00	-1	162	-0.61%
2023/03/16	1	204.50	0	0.00	200.00	1	163	0.61%
2023/03/15	12	202.67	0	0.00	201.50	12	164	7.31%
2023/03/13	8	209.50	0	0.00	209.00	8	164	4.86%
2023/03/10	0	0.00	2	213.25	218.00	-2	169	-1.18%
2023/03/09	0	0.00	2	220.00	219.50	-2	165	-1.21%
2023/03/08	0	0.00	1	219.00	218.50	-1	164	-0.61%
2023/03/06	5	220.50	0	0.00	219.00	5	166	3.01%
2023/03/03	5	219.00	0	0.00	218.00	5	166	2.99%
2023/03/02	11	227.05	0	0.00	224.50	11	174	6.29%
2023/03/01	3	233.33	0	0.00	234.00	3	170	1.76%
2023/02/24	0	0.00	9	239.56	235.50	-9	169	-5.31%
2023/02/23	0	0.00	9	240.50	236.50	-9	165	-5.45%
2023/02/22	0	0.00	16	234.88	240.50	-16	163	-9.81%
2023/02/21	0	0.00	5	235.00	239.50	-5	155	-3.22%
2023/02/20	0	0.00	7	228.36	228.50	-7	151	-4.62%
2023/02/17	2	232.00	2	237.25	230.00	0	148	0.00%
2023/02/16	9	235.39	7	229.79	236.00	2	140	1.42%
2023/02/15	11	223.05	0	0.00	220.00	11	131	8.38%
2023/02/14	0	0.00	2	211.25	211.00	-2	123	-1.62%
2023/02/13	3	211.00	0	0.00	211.00	3	123	2.42%
2023/02/10	4	213.88	2	218.50	213.00	2	122	1.63%
2023/02/09	1	220.00	0	0.00	220.00	1	120	0.83%
2023/02/08	5	221.70	0	0.00	220.50	5	119	4.17%
2023/02/07	0	0.00	1	218.50	220.50	-1	119	-0.84%
2023/02/06	4	224.75	0	0.00	224.00	4	117	3.41%
2023/02/02	0	0.00	2	223.50	222.00	-2	110	-1.81%
2023/02/01	3	213.17	1	215.50	214.00	2	100	2.00%
2023/01/31	4	201.88	2	201.25	202.00	2	93	2.15%
2023/01/16	1	187.00	0	0.00	185.50	1	89	1.12%
2023/01/13	11	186.27	0	0.00	187.50	11	88	12.38%
2023/01/10	1	189.00	0	0.00	191.00	1	88	1.13%
2023/01/04	0	0.00	1	181.50	181.00	-1	89	-1.12%
2022/12/21	0	0.00	1	185.00	179.00	-1	97	-1.03%
2022/12/20	0	0.00	1	185.50	177.00	-1	96	-1.04%
2022/12/09	0	0.00	1	187.50	185.50	-1	99	-1.00%
2022/12/07	0	0.00	1	194.00	189.50	-1	100	-1.00%
2022/12/05	0	0.00	3	200.67	197.50	-3	99	-3.03%
2022/11/25	2	191.25	3	187.67	188.00	-1	110	-0.91%
2022/11/24	2	192.50	0	0.00	192.00	2	108	1.85%
2022/11/17	1	183.00	1.1	180.23	183.00	-0.1	95	-0.07%
2022/11/15	1	175.00	1	175.00	174.50	0	93	0.00%
2022/11/14	3	173.17	1	173.50	174.00	2	93	2.13%
2022/11/11	1	173.00	1	169.50	171.50	0	93	0.00%
2022/11/10	0	0.00	1.7	167.59	168.50	-1.7	92	-1.82%
2022/11/09	1	171.50	2.3	170.78	172.50	-1.3	93	-1.34%
2022/11/08	2	167.75	1	167.00	167.50	1	94	1.06%
2022/11/07	0	0.00	1	167.50	167.00	-1	93	-1.06%
2022/11/03	1	161.50	0	0.00	166.00	1	95	1.04%
2022/11/02	2	159.50	0	0.00	161.50	2	94	2.11%
2022/10/31	4	151.88	0	0.00	153.50	4	94	4.21%
2022/10/24	0	0.00	1	154.00	154.00	-1	97	-1.03%
2022/10/21	2	155.50	2	153.25	153.00	0	97	0.00%
2022/10/20	0	0.00	1	153.50	154.50	-1	98	-1.01%
2022/10/19	0	0.00	1	155.50	155.50	-1	101	-0.98%
2022/10/18	0	0.00	1	156.00	157.00	-1	101	-0.99%
2022/10/17	5	151.90	0	0.00	155.00	5	101	4.93%
2022/10/14	0	0.00	6	158.25	156.00	-6	100	-5.95%
2022/10/13	0	0.00	2	158.25	156.00	-2	101	-1.97%
2022/10/06	1	163.00	1	163.50	163.00	0	100	0.00%
2022/10/05	3	166.33	1	166.00	164.50	2	100	1.99%
2022/10/04	0	0.00	2	160.00	163.00	-2	99	-2.02%
2022/09/30	2	147.50	2	152.00	154.00	0	101	0.00%
2022/09/28	0	0.00	2	150.75	150.50	-2	105	-1.90%
2022/09/27	1	154.50	2	157.00	158.00	-1	104	-0.95%
2022/09/26	3	158.00	5	158.20	156.50	-2	106	-1.88%
2022/09/23	0	0.00	1	167.50	164.50	-1	108	-0.92%
2022/09/22	0	0.00	1	170.50	169.50	-1	107	-0.93%
2022/09/21	0	0.00	1	174.50	174.50	-1	108	-0.92%
2022/09/20	0	0.00	4	176.00	175.50	-4	109	-3.64%
2022/09/16	2	180.00	12	180.04	180.00	-10	110	-9.08%
2022/09/15	0	0.00	1	184.50	182.50	-1	110	-0.90%
2022/09/14	0	0.00	1	177.50	185.00	-1	111	-0.90%
2022/09/13	1	179.50	1	180.50	179.50	0	111	0.00%
2022/09/12	1	182.00	2	182.50	181.00	-1	110	-0.90%
2022/09/08	0	0.00	1	180.50	180.00	-1	111	-0.90%
2022/09/07	0	0.00	3	180.00	180.00	-3	110	-2.70%
2022/09/06	0	0.00	6	188.58	186.50	-6	109	-5.50%
2022/09/05	0	0.00	70	199.76	193.50	-70	106	-65.75%
2022/09/02	0	0.00	6	207.25	214.50	-6	97	-6.18%
2022/09/01	0	0.00	2	192.00	195.00	-2	88	-2.26%
2022/08/31	0	0.00	1	189.50	190.00	-1	86	-1.15%
2022/08/29	2	182.25	4	179.63	182.50	-2	86	-2.30%
2022/08/26	2	187.75	3	187.67	185.00	-1	87	-1.15%
2022/08/25	1	188.00	1	187.00	187.50	0	88	0.00%
2022/08/23	1	186.00	1	186.50	184.50	0	93	0.00%
2022/08/22	0	0.00	3	187.83	186.50	-3	95	-3.13%
2022/08/19	0	0.00	1	191.00	189.00	-1	96	-1.04%
2022/08/18	0	0.00	4	184.88	186.50	-4	96	-4.14%
2022/08/16	7	184.14	2	184.25	184.00	5	104	4.81%
2022/08/15	8	176.69	0	0.00	185.50	8	104	7.65%
2022/08/12	0	0.00	2	169.75	172.50	-2	102	-1.95%
2022/08/11	0	0.00	1	167.50	168.50	-1	103	-0.97%
2022/08/10	1	165.00	7	165.07	164.00	-6	103	-5.80%
2022/08/08	3	176.67	16	175.22	177.50	-13	102	-12.69%
2022/08/05	0	0.00	15	179.20	179.50	-15	102	-14.62%
2022/08/04	0	0.00	23	177.52	178.50	-23	103	-22.13%
2022/08/03	0	0.00	23	182.61	182.00	-23	103	-22.27%
2022/08/02	0	0.00	32	180.84	185.50	-32	105	-30.47%
2022/08/01	1	184.00	16	184.34	185.00	-15	107	-13.95%
2022/07/29	4	185.50	30	185.85	186.50	-26	108	-23.99%
2022/07/28	4	182.00	17	181.76	182.00	-13	108	-12.01%
2022/07/27	0	0.00	30	181.42	182.50	-30	108	-27.74%
2022/07/26	0	0.00	15	187.93	185.00	-15	107	-13.98%
2022/07/25	1	187.00	7	186.86	187.00	-6	105	-5.67%
2022/07/22	0	0.00	15	186.90	187.00	-15	106	-14.05%
2022/07/21	0	0.00	14	186.96	188.00	-14	109	-12.75%
2022/07/20	1	185.50	24	186.46	188.00	-23	110	-20.75%
2022/07/19	0	0.00	8	180.94	181.00	-8	110	-7.26%
2022/07/18	0	0.00	9	184.00	184.00	-9	110	-8.14%
2022/07/15	0	0.00	13	182.58	183.00	-13	111	-11.63%
2022/07/14	9	180.33	43	179.71	183.00	-34	112	-30.32%
2022/07/13	3	175.00	10	174.80	175.00	-7	110	-6.34%
2022/07/12	0	0.00	12	171.21	171.00	-12	111	-10.79%
2022/07/11	20	176.03	34	174.79	177.50	-14	111	-12.51%
2022/07/08	11	175.50	48	174.88	176.00	-37	110	-33.39%
2022/07/07	26	170.52	39	170.72	173.50	-13	108	-11.94%
2022/07/06	3	167.33	8	172.31	164.00	-5	106	-4.70%
2022/07/05	22	175.98	31	174.45	179.00	-9	105	-8.56%
2022/07/04	1	174.50	30	174.20	172.50	-29	104	-27.84%
2022/07/01	2	178.50	32	181.22	178.00	-30	104	-28.66%
2022/06/30	0	0.00	37	184.46	184.00	-37	101	-36.30%
2022/06/29	17	189.71	5	191.80	189.00	12	102	11.71%
2022/06/28	3	196.50	4	198.00	196.00	-1	101	-0.99%
2022/06/27	0	0.00	21	204.62	204.00	-21	100	-20.87%
2022/06/24	0	0.00	30	200.98	200.50	-30	102	-29.37%
2022/06/22	3	204.33	0	0.00	204.00	3	102	2.93%
2022/06/21	2	210.75	0	0.00	213.00	2	102	1.95%
2022/06/17	0	0.00	1	211.00	211.00	-1	103	-0.97%
2022/06/16	2	227.50	0	0.00	220.00	2	102	1.95%
2022/06/15	1	233.00	0	0.00	233.50	1	103	0.97%
2022/06/01	0	0.00	1	240.00	241.00	-1	127	-0.78%
2022/05/31	11	231.05	0	0.00	233.00	11	128	8.59%
2022/05/30	5	222.90	12	222.21	225.00	-7	127	-5.50%
2022/05/27	11	212.82	0	0.00	215.00	11	125	8.74%
2022/05/26	8	210.13	0	0.00	208.00	8	127	6.26%
2022/05/25	15	210.83	0	0.00	211.50	15	130	11.48%
2022/05/24	6	212.83	0	0.00	209.00	6	136	4.41%
2022/05/23	10	227.65	0	0.00	221.00	10	138	7.24%
2022/05/20	4	232.25	0	0.00	232.00	4	140	2.85%
2022/05/19	18	231.44	0	0.00	231.50	18	142	12.65%
2022/05/18	3	241.33	0	0.00	238.00	3	144	2.08%
2022/05/17	2	241.75	0	0.00	242.00	2	146	1.36%
2022/05/16	5	241.20	0	0.00	240.00	5	148	3.37%
2022/05/13	19	235.18	0	0.00	239.00	19	149	12.73%
2022/05/12	13	227.69	1	227.50	225.50	12	149	8.04%
2022/05/11	9	227.00	0	0.00	226.00	9	150	5.98%
2022/05/10	6	222.67	1	223.00	225.50	5	159	3.14%
2022/05/09	1	223.50	2	223.50	223.50	-1	174	-0.57%
2022/05/06	4	232.88	2	234.25	234.50	2	174	1.15%
2022/05/05	0	0.00	1	244.50	241.50	-1	173	-0.57%
2022/05/04	3	240.50	5	241.00	241.00	-2	175	-1.14%
2022/05/03	2	243.75	1	244.00	244.50	1	178	0.56%
2022/04/29	1	245.50	5	245.50	245.50	-4	180	-2.22%
2022/04/27	2	241.75	7	232.86	244.50	-5	183	-2.73%
2022/04/26	3	250.67	0	0.00	247.00	3	180	1.67%
2022/04/25	0	0.00	2	249.75	251.50	-2	180	-1.11%
2022/04/18	0	0.00	1	255.00	256.00	-1	183	-0.54%
2022/04/15	0	0.00	7	256.93	256.50	-7	184	-3.80%
2022/04/13	0	0.00	3	256.83	257.00	-3	195	-1.53%
2022/04/12	0	0.00	2	258.75	257.50	-2	199	-1.00%
2022/04/11	0	0.00	3	258.00	259.00	-3	205	-1.46%
2022/04/07	4	257.50	0	0.00	255.50	4	213	1.87%
2022/04/06	1	269.00	0	0.00	265.00	1	216	0.46%
2022/04/01	1	270.00	0	0.00	269.00	1	223	0.45%
2022/03/30	1	271.50	1	268.50	271.00	0	230	0.00%
2022/03/29	0	0.00	10	271.90	269.00	-10	235	-4.25%
2022/03/28	0	0.00	6	265.33	267.00	-6	233	-2.57%
2022/03/25	0	0.00	1	270.50	271.00	-1	236	-0.42%
2022/03/24	1	270.00	1	269.50	271.50	0	239	0.00%
2022/03/23	1	274.50	0	0.00	275.00	1	240	0.42%
2022/03/17	47	280.50	3	280.00	283.00	44	252	17.45%
2022/03/16	1	276.00	2	269.75	274.00	-1	258	-0.39%
2022/03/15	2	265.00	4	266.00	266.50	-2	263	-0.76%
2022/03/14	2	274.50	5	273.70	272.00	-3	269	-1.11%
2022/03/11	0	0.00	8	274.00	276.50	-8	276	-2.89%
2022/03/10	0	0.00	2	272.75	272.50	-2	278	-0.72%
2022/03/09	13	253.15	0	0.00	251.50	13	280	4.64%
2022/03/08	20	251.70	25	250.82	251.00	-5	286	-1.74%
2022/03/07	0	0.00	18	257.94	257.00	-18	285	-6.30%
2022/03/04	0	0.00	3	272.33	270.50	-3	290	-1.03%
2022/03/03	0	0.00	1	276.00	279.00	-1	292	-0.34%
2022/03/02	0	0.00	1	276.00	275.50	-1	296	-0.34%
2022/03/01	5	274.90	0	0.00	278.50	5	300	1.66%
2022/02/25	14	271.25	7	269.14	269.00	7	306	2.28%
2022/02/24	0	0.00	2	272.00	272.00	-2	308	-0.65%
2022/02/23	11	284.64	1	282.50	284.50	10	304	3.28%
2022/02/22	2	290.75	0	0.00	290.50	2	312	0.64%
2022/02/21	1	298.00	8	297.06	296.00	-7	329	-2.12%
2022/02/18	0	0.00	1	291.50	299.00	-1	370	-0.27%
2022/02/15	0	0.00	4	299.00	300.00	-4	415	-0.96%
2022/02/14	1	297.50	0	0.00	296.50	1	418	0.24%
2022/02/11	2	306.00	0	0.00	302.50	2	422	0.47%
2022/02/10	1	299.00	4	304.38	305.50	-3	421	-0.71%
2022/02/09	3	304.83	329	304.81	303.00	-326	416	-78.30%	大賣/鉅額交易
2022/02/08	0	0.00	51	312.70	315.50	-51	400	-12.74%
2022/02/07	1	317.50	14	315.57	317.00	-13	398	-3.26%
2022/01/26	4	314.63	35	313.96	313.00	-31	403	-7.69%
2022/01/25	43	314.33	35	314.63	315.00	8	423	1.89%
2022/01/24	8	312.88	19	313.29	314.50	-11	427	-2.57%
2022/01/21	15	319.73	36	319.64	317.50	-21	430	-4.88%
2022/01/20	0	0.00	11	321.09	322.00	-11	429	-2.56%
2022/01/19	0	0.00	10	323.15	322.00	-10	439	-2.27%
2022/01/18	0	0.00	15	327.20	328.00	-15	445	-3.37%
2022/01/17	3	324.67	7	324.86	325.50	-4	453	-0.88%
2022/01/14	6	319.58	6	319.83	320.00	0	455	0.00%
2022/01/12	0	0.00	1	324.00	325.50	-1	456	-0.22%
2022/01/11	0	0.00	4	327.88	329.00	-4	457	-0.87%
2022/01/10	0	0.00	1	328.00	330.00	-1	460	-0.22%
2022/01/05	0	0.00	1	344.50	339.00	-1	458	-0.22%
2022/01/04	0	0.00	49	345.96	343.50	-49	463	-10.57%
2022/01/03	3	353.33	6	351.92	350.00	-3	470	-0.64%
2021/12/30	0	0.00	41	352.46	351.50	-41	475	-8.62%
2021/12/27	1	346.50	1	342.50	350.00	0	498	0.00%
2021/12/21	0	0.00	2	341.75	342.00	-2	500	-0.40%
2021/12/17	0	0.00	20	340.63	342.00	-20	512	-3.90%
2021/12/16	0	0.00	4	350.50	349.00	-4	523	-0.76%
2021/12/15	1	349.00	1	346.50	347.50	0	538	0.00%
2021/12/14	0	0.00	2	340.50	340.50	-2	555	-0.36%
2021/12/13	4	341.63	0	0.00	341.50	4	555	0.72%
2021/12/10	13	346.35	0	0.00	347.50	13	559	2.32%
2021/12/09	5	338.90	0	0.00	343.50	5	561	0.89%
2021/12/08	4	334.63	0	0.00	334.00	4	569	0.70%
2021/12/07	13	340.23	0	0.00	339.00	13	586	2.22%
2021/12/06	10	350.00	39	350.59	346.50	-29	608	-4.77%
2021/12/02	4	360.00	0	0.00	346.50	4	645	0.62%
2021/12/01	2	356.75	0	0.00	354.00	2	642	0.31%
2021/11/30	108	359.88	0	0.00	358.00	108	642	16.80%	大買/鉅額交易
2021/11/29	23	359.48	2	363.00	363.50	21	634	3.31%
2021/11/26	0	0.00	1	369.00	366.00	-1	632	-0.16%
2021/11/25	1	376.50	0	0.00	376.00	1	628	0.16%
2021/11/22	0	0.00	4	394.13	393.00	-4	614	-0.65%
2021/11/19	0	0.00	1	406.00	393.50	-1	615	-0.16%
2021/11/18	1	408.00	0	0.00	408.00	1	602	0.17%
2021/11/17	32	401.97	16	393.84	413.50	16	583	2.74%
2021/11/16	28	393.29	0	0.00	390.00	28	543	5.15%
2021/11/15	85	355.82	3	352.50	361.00	82	510	16.06%
2021/11/12	0	0.00	1	358.00	357.50	-1	501	-0.20%
2021/11/09	2	340.50	0	0.00	343.50	2	494	0.40%
2021/11/02	1	347.00	6	345.08	342.00	-5	507	-0.98%
2021/11/01	7	348.50	0	0.00	354.50	7	493	1.42%
2021/10/29	0	0.00	2	351.25	343.00	-2	499	-0.40%
2021/10/28	0	0.00	1	357.50	351.50	-1	495	-0.20%
2021/10/27	0	0.00	11	360.95	349.50	-11	496	-2.22%
2021/10/26	0	0.00	4	352.75	352.00	-4	490	-0.82%
2021/10/25	0	0.00	21	346.31	354.50	-21	488	-4.30%
2021/10/22	1	342.50	3	338.50	342.50	-2	483	-0.41%
2021/10/21	0	0.00	5	340.10	336.00	-5	487	-1.03%
2021/10/19	0	0.00	1	338.00	340.00	-1	491	-0.20%
2021/10/18	0	0.00	8	337.50	334.00	-8	490	-1.63%
2021/10/15	4	339.00	0	0.00	338.50	4	487	0.82%
2021/10/14	1	322.50	0	0.00	327.50	1	487	0.21%
2021/10/13	1	332.00	5	333.60	331.50	-4	485	-0.82%
2021/10/12	51	340.92	14	340.57	341.00	37	483	7.66%
2021/10/08	6	335.08	0	0.00	344.00	6	477	1.26%
2021/10/07	34	323.26	13	323.85	325.00	21	475	4.42%
2021/10/06	191	314.01	0	0.00	314.00	191	495	38.51%	大買/鉅額交易
2021/10/05	113	318.23	2	332.75	332.00	111	483	22.95%	大買/鉅額交易
2021/10/04	57	320.33	1	324.00	323.50	56	485	11.54%
2021/10/01	1	320.50	5	327.90	320.00	-4	481	-0.83%
2021/09/30	1	344.50	0	0.00	344.50	1	480	0.21%
2021/09/29	0	0.00	4	336.00	337.00	-4	490	-0.81%
2021/09/28	34	342.91	5	343.00	344.50	29	489	5.92%
2021/09/27	133	343.19	11	337.41	344.00	122	490	24.86%	大買/鉅額交易
2021/09/24	1	337.50	24	337.33	335.50	-23	483	-4.76%
2021/09/23	1	334.00	3	346.17	334.00	-2	481	-0.41%
2021/09/22	1	345.50	21	351.36	345.50	-20	470	-4.25%
2021/09/17	0	0.00	47	364.86	367.00	-47	453	-10.37%
2021/09/16	60	348.13	7	347.71	349.50	53	439	12.07%
2021/09/15	0	0.00	23	345.63	345.00	-23	438	-5.25%
2021/09/14	144	350.03	2	346.00	347.50	142	436	32.50%	大買/鉅額交易
2021/09/13	49	347.27	62	347.18	342.50	-13	444	-2.93%
2021/09/10	20	356.15	5	353.60	350.00	15	439	3.41%
2021/09/09	20	351.55	75	350.61	346.50	-55	429	-12.81%
2021/09/08	65	365.12	0	0.00	363.50	65	401	16.17%
2021/09/07	84	391.46	43	391.50	380.00	41	380	10.77%
2021/09/06	3	414.00	8	417.19	414.50	-5	362	-1.38%
2021/09/03	0	0.00	62	430.47	427.50	-62	361	-17.15%
2021/09/02	0	0.00	5	441.00	439.50	-5	362	-1.38%
2021/09/01	0	0.00	4	444.00	446.00	-4	362	-1.10%
2021/08/31	0	0.00	2	443.50	442.00	-2	362	-0.55%
2021/08/30	2	450.25	3	446.00	444.50	-1	368	-0.27%
2021/08/27	1	447.50	2	449.00	447.50	-1	371	-0.27%
2021/08/26	3	439.50	2	443.50	447.00	1	372	0.27%
2021/08/25	9	449.17	0	0.00	443.50	9	374	2.40%
2021/08/23	0	0.00	4	448.63	451.00	-4	380	-1.05%
2021/08/20	0	0.00	11	445.86	440.50	-11	391	-2.81%
2021/08/19	14	450.61	5	449.80	448.00	9	392	2.30%
2021/08/18	0	0.00	8	448.75	457.00	-8	395	-2.02%
2021/08/17	1	449.00	4	448.25	449.50	-3	401	-0.75%
2021/08/16	1	449.50	3	446.83	449.50	-2	407	-0.49%
2021/08/13	0	0.00	5	452.10	446.50	-5	407	-1.23%
2021/08/12	0	0.00	6	452.25	450.50	-6	406	-1.48%
2021/08/11	11	451.32	4	442.13	450.50	7	405	1.73%
2021/08/10	0	0.00	4	446.50	442.00	-4	413	-0.97%
2021/08/09	0	0.00	5	447.60	450.00	-5	414	-1.21%
2021/08/06	4	459.25	3	462.50	456.00	1	423	0.24%
2021/08/05	3	462.50	4	468.50	463.00	-1	435	-0.23%
2021/08/04	9	480.33	2	482.50	477.00	7	444	1.57%
2021/08/03	0	0.00	2	474.75	477.50	-2	446	-0.45%
2021/08/02	0	0.00	5	472.30	471.50	-5	455	-1.10%
2021/07/30	1	466.00	3	465.67	465.00	-2	459	-0.44%
2021/07/29	1	465.00	14	465.18	465.00	-13	471	-2.76%
2021/07/28	11	456.91	8	466.63	462.50	3	482	0.62%
2021/07/27	0	0.00	9	475.28	470.00	-9	491	-1.83%
2021/07/26	1	480.00	2	486.00	477.50	-1	494	-0.20%
2021/07/23	15	490.93	9	491.44	485.00	6	496	1.21%
2021/07/22	10	485.30	1	483.50	481.00	9	499	1.80%
2021/07/21	8	487.31	11	481.91	481.00	-3	505	-0.59%
2021/07/20	9	493.44	6	490.58	485.50	3	509	0.59%
2021/07/19	15	506.00	9.2	501.53	498.50	5.8	515	1.12%
2021/07/16	2	502.00	0	0.00	504.00	2	519	0.39%
2021/07/14	0	0.00	1	504.00	495.50	-1	525	-0.19%
2021/07/13	1	501.00	39	500.08	496.00	-38	517	-7.34%
2021/07/12	14	464.82	0	0.00	469.50	14	493	2.84%
2021/07/09	9.1	462.02	0	0.00	460.00	9.1	491	1.85%
2021/07/07	12	481.08	29	476.91	477.00	-17	504	-3.37%
2021/07/06	7	479.07	0	0.00	477.50	7	513	1.36%
2021/07/05	8	495.31	1	494.50	494.00	7	509	1.37%
2021/07/02	36	489.17	2	491.00	490.00	34	513	6.62%
2021/07/01	7	495.57	0	0.00	490.00	7	517	1.35%
2021/06/30	8.1	509.10	0	0.00	505.00	8.1	520	1.55%
2021/06/29	1	521.00	0	0.00	513.00	1	526	0.19%
2021/06/28	3	520.33	1	521.00	517.00	2	532	0.38%
2021/06/24	1	529.00	3	529.00	530.00	-2	541	-0.37%
2021/06/22	2	519.00	1	515.00	530.00	1	555	0.18%
2021/06/21	0	0.00	8	514.88	508.00	-8	546	-1.46%
2021/06/18	7	506.57	9	516.33	518.00	-2	546	-0.37%
2021/06/17	19	493.82	1	494.50	494.50	18	539	3.34%
2021/06/16	11	493.41	7	496.00	491.00	4	554	0.72%
2021/06/15	2	502.00	2	500.50	504.00	0	586	0.00%
2021/06/11	0	0.00	7	494.64	493.00	-7	615	-1.14%
2021/06/10	5	491.70	6	497.25	490.00	-1	635	-0.16%
2021/06/09	0	0.00	3	487.33	487.50	-3	642	-0.47%
2021/06/08	0	0.00	12	488.92	486.00	-12	652	-1.84%
2021/06/07	2	478.50	8	485.13	490.00	-6	660	-0.91%
2021/06/04	0	0.00	22	478.05	477.00	-22	662	-3.32%
2021/06/03	3	477.83	11	479.14	482.00	-8	669	-1.20%
2021/06/02	1	481.50	32	486.25	481.50	-31	684	-4.53%
2021/06/01	2	486.00	23	488.39	491.00	-21	713	-2.94%
2021/05/31	2	482.00	49	481.40	482.50	-47	735	-6.39%
2021/05/28	19	476.47	6	483.17	482.50	13	754	1.72%
2021/05/27	4	450.25	8	451.00	448.00	-4	774	-0.52%
2021/05/26	1	457.00	43	455.31	457.00	-42	776	-5.41%
2021/05/25	3	450.00	13	458.77	463.00	-10	773	-1.29%
2021/05/24	32	423.00	3	420.83	434.50	29	770	3.76%
2021/05/21	10	431.80	1	431.00	429.00	9	764	1.18%
2021/05/20	8	434.63	1	430.00	428.00	7	767	0.91%
2021/05/19	12	438.96	15	439.60	436.50	-3	772	-0.39%
2021/05/18	1	441.00	27	441.39	441.00	-26	775	-3.35%
2021/05/17	44	429.67	23	431.28	434.50	21	782	2.68%
2021/05/14	0	0.00	75	456.44	441.50	-75	778	-9.63%
2021/05/13	141	460.77	11	463.36	465.50	130	770	16.88%	大買/鉅額交易
2021/05/12	7	438.14	12	461.75	446.00	-5	757	-0.66%
2021/05/11	43	456.08	0	0.00	460.00	43	746	5.76%
2021/05/10	23	472.67	0	0.00	465.50	23	744	3.09%
2021/05/07	25	490.22	1	491.00	491.00	24	752	3.19%
2021/05/06	1	475.00	20	481.88	475.00	-19	754	-2.52%
2021/05/05	10	492.35	20	498.35	497.00	-10	750	-1.33%
2021/05/04	9	474.83	10	474.15	479.00	-1	764	-0.13%
2021/05/03	0	0.00	10	510.00	502.00	-10	755	-1.32%
2021/04/29	0	0.00	6	534.17	534.00	-6	756	-0.79%
2021/04/28	0	0.00	7	528.00	525.00	-7	759	-0.92%
2021/04/27	0	0.00	1	546.00	541.00	-1	763	-0.13%
2021/04/26	0	0.00	4	540.00	540.00	-4	768	-0.52%
2021/04/23	0	0.00	4	525.00	526.00	-4	780	-0.51%
2021/04/22	0	0.00	7	526.57	522.00	-7	780	-0.90%
2021/04/21	6	524.33	22	525.23	524.00	-16	782	-2.04%
2021/04/20	1	530.00	4	529.00	530.00	-3	786	-0.38%
2021/04/19	2	527.50	23	523.96	526.00	-21	787	-2.67%
2021/04/16	1	526.00	3	528.67	526.00	-2	799	-0.25%
2021/04/15	19	530.32	4	527.00	533.00	15	814	1.84%
2021/04/14	19	530.84	15	554.47	529.00	4	826	0.48%
2021/04/13	22	547.55	20	559.20	555.00	2	822	0.24%
2021/04/12	47	543.72	3	537.00	531.00	44	816	5.39%
2021/04/09	4	558.50	8	561.25	558.00	-4	808	-0.49%
2021/04/08	12	573.08	33	573.67	572.00	-21	808	-2.60%
2021/04/07	3	579.00	5	574.60	572.00	-2	812	-0.25%
2021/04/06	14	575.00	7	575.43	572.00	7	808	0.87%
2021/04/01	13	574.62	6	574.83	575.00	7	805	0.87%
2021/03/31	14	573.71	12	574.08	571.00	2	796	0.25%
2021/03/30	11	573.09	25	578.68	572.00	-14	796	-1.76%
2021/03/29	2	585.50	3	585.67	584.00	-1	787	-0.13%
2021/03/26	28	579.64	25	579.52	592.00	3	785	0.38%
2021/03/25	2	572.00	16	576.50	572.00	-14	778	-1.80%
2021/03/24	4	587.50	12	584.00	592.00	-8	771	-1.04%
2021/03/23	0	0.00	12	588.42	584.00	-12	770	-1.56%
2021/03/22	0	0.00	19	592.11	591.00	-19	775	-2.45%
2021/03/19	1	592.00	9	583.89	592.00	-8	777	-1.03%
2021/03/18	59	588.68	141	593.67	589.00	-82	766	-10.70%	大賣/
2021/03/17	54	577.37	36	580.75	569.00	18	753	2.39%
2021/03/16	10	565.80	124	568.16	571.00	-114	744	-15.31%	大賣/鉅額交易
2021/03/15	30	546.50	8	546.25	552.00	22	763	2.88%
2021/03/12	0	0.00	15	539.73	534.00	-15	757	-1.98%
2021/03/11	3	525.33	15	531.93	536.00	-12	760	-1.58%
2021/03/10	8	520.00	1	510.00	510.00	7	756	0.93%
2021/03/09	3	525.00	3	524.33	522.00	0	763	0.00%
2021/03/08	17	537.71	25	538.36	530.00	-8	774	-1.03%
2021/03/05	23	525.17	70	526.07	542.00	-47	775	-6.06%
2021/03/04	18	510.89	4	505.25	508.00	14	754	1.86%
2021/03/03	1	510.00	45	507.96	510.00	-44	732	-6.01%
2021/03/02	40	530.88	17	532.18	530.00	23	720	3.19%
2021/02/26	6	487.00	5	480.00	488.00	1	695	0.14%
2021/02/25	26	490.54	19	492.21	489.50	7	702	1.00%
2021/02/24	10	487.90	17	490.74	487.00	-7	712	-0.98%
2021/02/23	0	0.00	6	483.08	484.00	-6	736	-0.82%
2021/02/22	0	0.00	2	490.25	488.50	-2	751	-0.27%
2021/02/19	4	495.00	4	497.00	495.00	0	832	0.00%
2021/02/18	5	502.10	5	501.10	502.00	0	866	0.00%
2021/02/17	83	503.49	13	502.81	508.00	70	880	7.95%
2021/02/05	11	478.86	0	0.00	476.00	11	872	1.26%
2021/02/04	0	0.00	1	480.50	473.00	-1	877	-0.11%
2021/02/03	1	472.00	5	473.00	472.00	-4	878	-0.46%
2021/02/02	0	0.00	17	468.15	471.00	-17	883	-1.92%
2021/02/01	69	447.39	32	451.95	456.00	37	885	4.18%
2021/01/29	9	456.00	29	462.78	456.00	-20	885	-2.26%
2021/01/28	2	479.00	26	481.63	477.50	-24	871	-2.75%
2021/01/27	8	495.31	12	493.13	495.00	-4	886	-0.45%
2021/01/26	38	497.43	9	495.67	490.50	29	885	3.28%
2021/01/22	0	0.00	3	477.17	477.00	-3	862	-0.35%
2021/01/21	32	464.86	1	467.00	467.50	31	862	3.59%
2021/01/20	0	0.00	1	456.00	456.00	-1	855	-0.12%
2021/01/19	8	466.56	0	0.00	465.00	8	851	0.94%
2021/01/18	14	458.29	20	458.00	454.00	-6	845	-0.71%
2021/01/15	20	480.00	2	476.00	478.50	18	829	2.17%
2021/01/14	4	477.75	1	471.50	477.00	3	822	0.36%
2021/01/13	0	0.00	2	473.75	480.00	-2	816	-0.25%
2021/01/11	11	465.91	3	471.17	472.00	8	808	0.99%
2021/01/08	28	471.20	1	473.00	473.00	27	799	3.38%
2021/01/07	48	477.21	1	496.50	478.00	47	786	5.97%
2021/01/06	19	492.39	3	513.67	491.00	16	782	2.04%
2021/01/05	22	512.68	6	511.67	514.00	16	770	2.08%
2021/01/04	8	509.50	0	0.00	512.00	8	766	1.04%
2020/12/31	0	0.00	35	515.11	510.00	-35	762	-4.59%
2020/12/30	20	512.20	13	515.23	522.00	7	757	0.92%
2020/12/29	0	0.00	7	499.00	499.00	-7	754	-0.93%
2020/12/28	42	500.58	16	500.63	502.00	26	755	3.44%
2020/12/25	1	490.50	12	491.38	488.50	-11	753	-1.46%
2020/12/24	16	491.47	5	497.80	489.50	11	763	1.44%
2020/12/23	25	489.04	4	489.13	492.00	21	767	2.74%
2020/12/22	4	485.88	14	489.11	479.00	-10	778	-1.28%
2020/12/21	6	488.50	18	487.42	486.50	-12	783	-1.53%
2020/12/18	0	0.00	58	493.56	486.00	-58	790	-7.34%
2020/12/17	16	486.31	16	487.69	492.00	0	794	0.00%
2020/12/16	48	486.18	12	492.67	489.00	36	797	4.52%
2020/12/15	13	479.27	3	500.67	476.50	10	801	1.25%
2020/12/14	0	0.00	26	492.79	494.50	-26	800	-3.25%
2020/12/11	68	485.14	60	493.22	494.50	8	824	0.97%
2020/12/10	21	518.14	23	525.57	510.00	-2	836	-0.24%
2020/12/09	1	499.00	38	504.92	523.00	-37	846	-4.37%
2020/12/08	8	466.69	5.5	470.87	475.50	2.5	814	0.31%
2020/12/07	13	467.31	5	466.90	468.00	8	820	0.97%
2020/12/04	0	0.00	12	457.71	457.00	-12	818	-1.47%
2020/12/03	0	0.00	22	460.61	465.50	-22	826	-2.66%
2020/12/02	0	0.00	27	464.37	463.00	-27	825	-3.27%
2020/12/01	0	0.00	51	446.54	448.50	-51	816	-6.25%
2020/11/30	7	432.93	7	430.57	440.00	0	815	0.00%
2020/11/27	0	0.00	105	424.91	424.50	-105	817	-12.84%	大賣/鉅額交易
2020/11/26	5	424.40	4	423.50	431.50	1	850	0.12%
2020/11/25	1	433.50	28	428.66	423.50	-27	864	-3.12%
2020/11/24	28	429.82	12	432.33	433.00	16	861	1.86%
2020/11/23	9	432.94	11	432.36	429.50	-2	871	-0.23%
2020/11/20	7	433.57	5	435.30	432.50	2	871	0.23%
2020/11/19	16	427.69	6	424.17	426.50	10	853	1.17%
2020/11/18	11	435.68	130	430.97	425.00	-119	865	-13.75%	大賣/鉅額交易
2020/11/17	32	410.59	1	419.00	418.00	31	808	3.84%
2020/11/16	26	401.33	283.5	394.69	393.00	-257.5	797	-32.31%	大賣/鉅額交易
2020/11/13	1	385.00	49	386.38	386.50	-48	791	-6.06%
2020/11/12	14	397.57	1	393.00	393.00	13	802	1.62%
2020/11/11	8	396.56	0	0.00	394.00	8	797	1.00%
2020/11/10	27	401.26	0	0.00	399.00	27	794	3.40%
2020/11/09	43	402.72	0	0.00	398.00	43	789	5.44%
2020/11/06	5	396.00	8	396.88	391.50	-3	793	-0.38%
2020/11/05	19	395.84	1	396.50	395.00	18	798	2.25%
2020/11/04	39	397.53	11	389.91	398.00	28	808	3.46%
2020/11/03	38	372.54	5	376.40	377.00	33	796	4.14%
2020/11/02	2	353.00	20	352.90	354.00	-18	796	-2.26%
2020/10/30	21	363.60	30	359.93	358.00	-9	805	-1.12%
2020/10/29	2	368.00	49	363.22	363.00	-47	805	-5.84%
2020/10/28	0	0.00	29	376.22	375.50	-29	801	-3.62%
2020/10/27	10	369.40	10	371.75	382.50	0	807	0.00%
2020/10/26	6	378.75	10	376.25	372.00	-4	808	-0.49%
2020/10/23	0	0.00	9	382.61	384.00	-9	809	-1.11%
2020/10/21	9	386.00	0	0.00	389.00	9	826	1.09%
2020/10/20	2	384.25	8	383.25	381.50	-6	832	-0.72%
2020/10/19	6	388.50	9	389.22	387.50	-3	833	-0.36%
2020/10/16	3	392.00	24	388.00	387.00	-21	839	-2.50%
2020/10/15	2	392.00	35	396.64	392.00	-33	846	-3.90%
2020/10/14	10	403.45	63	401.76	398.50	-53	848	-6.25%
2020/10/13	4	391.50	35	392.47	392.00	-31	844	-3.67%
2020/10/12	6	394.25	4	391.50	388.00	2	863	0.23%
2020/10/08	0	0.00	9	395.33	392.50	-9	881	-1.02%
2020/10/07	1	402.50	9	399.78	397.00	-8	900	-0.89%
2020/10/06	84	399.42	1	400.00	398.50	83	909	9.13%
2020/10/05	28	397.84	28	394.96	398.50	0	922	0.00%
2020/09/30	0	0.00	17	392.09	392.00	-17	935	-1.82%
2020/09/29	0	0.00	18	394.81	391.00	-18	946	-1.90%
2020/09/28	0	0.00	25	390.98	390.00	-25	956	-2.61%
2020/09/25	15	376.87	1	369.00	369.00	14	962	1.45%
2020/09/24	2	384.50	1	393.00	384.50	1	992	0.10%
2020/09/23	5	395.10	0	0.00	396.00	5	992	0.50%
2020/09/22	46	398.87	0	0.00	406.00	46	994	4.63%
2020/09/21	3	402.00	0	0.00	399.00	3	999	0.30%
2020/09/18	5	412.10	4	414.88	414.00	1	1,009	0.10%
2020/09/17	5	414.00	1	416.50	416.50	4	1,006	0.40%
2020/09/16	72	421.52	62	417.71	415.00	10	1,029	0.97%
2020/09/15	1	429.00	38	428.42	429.00	-37	1,032	-3.58%
2020/09/14	74	402.05	11	403.86	411.00	63	1,023	6.15%
2020/09/11	61	387.14	3	389.67	390.00	58	1,037	5.59%
2020/09/10	2	380.00	29	391.81	381.00	-27	1,080	-2.50%
2020/09/09	86	388.05	0	0.00	392.00	86	1,091	7.88%
2020/09/08	82	382.52	3	379.83	382.50	79	1,088	7.26%
2020/09/07	2	383.00	20	387.18	376.00	-18	1,090	-1.65%
2020/09/04	21	378.90	27	374.57	381.00	-6	1,097	-0.55%
2020/09/03	7	386.14	64	384.28	384.50	-57	1,114	-5.11%
2020/09/02	0	0.00	116	379.35	380.00	-116	1,108	-10.47%	大賣/鉅額交易
2020/09/01	3	377.67	351	377.78	374.00	-348	1,113	-31.26%	大賣/鉅額交易
2020/08/31	8	364.50	40	366.96	371.00	-32	1,091	-2.93%
2020/08/28	0	0.00	25	351.68	352.50	-25	1,114	-2.24%
2020/08/27	10	348.40	140	354.21	348.50	-130	1,126	-11.54%	大賣/鉅額交易
2020/08/26	4	348.00	28	344.75	348.00	-24	1,110	-2.16%
2020/08/25	2	339.50	3	335.83	342.50	-1	1,102	-0.09%
2020/08/24	6	339.67	51	347.39	339.50	-45	1,094	-4.11%
2020/08/21	40	323.61	0	0.00	335.50	40	1,066	3.75%
2020/08/20	86	329.59	68	320.39	320.00	18	1,042	1.73%
2020/08/19	50	351.96	52	350.77	350.00	-2	1,027	-0.19%
2020/08/18	77	357.25	13	377.12	360.50	64	1,016	6.30%
2020/08/17	5	379.50	36	386.92	379.50	-31	1,008	-3.07%
2020/08/14	9	382.11	19	382.53	387.50	-10	1,024	-0.98%
2020/08/13	23	382.54	8	384.94	382.50	15	1,026	1.46%
2020/08/12	17	376.44	1	372.00	377.00	16	1,025	1.56%
2020/08/11	66	389.75	5	388.20	384.50	61	1,019	5.98%
2020/08/10	71	397.32	32	402.39	397.00	39	1,014	3.85%
2020/08/07	29	418.74	6	418.00	415.00	23	1,016	2.26%
2020/08/06	7	414.43	24	414.88	412.50	-17	1,007	-1.69%
2020/08/05	50	414.84	9	413.06	420.00	41	1,011	4.05%
2020/08/04	30	408.90	24	405.88	409.00	6	1,025	0.59%
2020/08/03	3	413.00	4	413.13	413.00	-1	1,026	-0.10%
2020/07/31	3	412.00	0	0.00	409.00	3	1,023	0.29%
2020/07/30	5	399.90	2	395.75	402.00	3	1,022	0.29%
2020/07/29	12	391.00	0	0.00	398.00	12	1,030	1.16%
2020/07/28	26	384.92	15	394.73	385.50	11	1,029	1.07%
2020/07/27	21	394.86	0	0.00	397.50	21	1,030	2.04%
2020/07/24	17	401.97	12	406.67	392.00	5	1,029	0.49%
2020/07/23	8	408.75	57	408.54	408.50	-49	1,033	-4.74%
2020/07/22	92	406.13	11	404.82	408.00	81	1,042	7.77%
2020/07/21	35	398.33	102	400.55	400.00	-67	1,058	-6.33%	大賣/
2020/07/20	77	382.46	1	380.50	384.00	76	1,063	7.15%
2020/07/17	51	389.23	8	389.56	383.00	43	1,080	3.98%
2020/07/16	193	391.90	10	400.95	396.00	183	1,114	16.42%	大買/鉅額交易
2020/07/15	13	400.73	103	414.68	401.50	-90	1,109	-8.11%	大賣/
2020/07/14	62	414.87	1	417.00	422.00	61	1,101	5.54%
2020/07/13	7	404.93	1	406.50	403.00	6	1,087	0.55%
2020/07/10	86	404.93	1	405.00	401.00	85	1,087	7.82%
2020/07/09	78	414.72	106	416.99	410.00	-28	1,071	-2.61%	大賣/
2020/07/08	31	429.60	43	428.64	425.00	-12	1,060	-1.13%
2020/07/07	28	439.21	44	441.15	425.00	-16	1,061	-1.51%
2020/07/06	26	431.90	7	433.36	436.50	19	1,048	1.81%
2020/07/03	4	424.63	105	438.60	436.00	-101	1,041	-9.69%	大賣/鉅額交易
2020/07/02	42	421.33	10	418.40	419.00	32	1,009	3.17%
2020/07/01	24	418.40	11	417.32	415.50	13	1,008	1.29%
2020/06/30	32	410.94	20	422.80	411.00	12	1,003	1.20%
2020/06/29	16	413.53	34	424.50	415.50	-18	992	-1.81%
2020/06/24	43	408.97	2	408.50	410.50	41	979	4.19%
2020/06/23	42	417.93	17	429.50	410.50	25	980	2.55%
2020/06/22	19	412.13	20	411.08	418.00	-1	966	-0.10%
2020/06/19	18	397.33	21	398.90	394.00	-3	962	-0.31%
2020/06/18	11	389.64	90	392.09	394.00	-79	953	-8.29%
2020/06/17	30	380.77	89	376.26	381.00	-59	924	-6.38%
2020/06/16	19	340.03	147	352.34	355.00	-128	888	-14.41%	大賣/鉅額交易
2020/06/15	18	332.67	0	0.00	330.00	18	896	2.01%
2020/06/12	3	342.67	94	341.09	340.50	-91	900	-10.10%
2020/06/11	37	351.68	4	347.63	353.50	33	903	3.65%
2020/06/10	0	0.00	21	349.95	344.00	-21	893	-2.35%
2020/06/09	10	343.05	7	344.79	346.00	3	879	0.34%
2020/06/08	27	344.13	42	346.51	346.00	-15	893	-1.68%
2020/06/05	27	343.00	16	343.53	338.50	11	880	1.25%
2020/06/04	28	336.02	105	332.91	346.00	-77	876	-8.79%	大賣/
2020/06/03	5	321.00	126	322.44	320.00	-121	832	-14.53%	大賣/鉅額交易
2020/06/02	6	320.50	20	317.95	316.50	-14	819	-1.71%
2020/06/01	9	316.89	4	316.75	318.00	5	823	0.61%
2020/05/29	6	310.67	5	312.70	312.50	1	832	0.12%
2020/05/28	3	310.00	1	312.50	308.50	2	839	0.24%
2020/05/27	1	317.50	8	316.44	313.00	-7	844	-0.83%
2020/05/26	0	0.00	8	319.06	317.00	-8	849	-0.94%
2020/05/25	0	0.00	3	308.67	309.00	-3	846	-0.35%
2020/05/22	0	0.00	13	311.62	303.50	-13	850	-1.53%
2020/05/21	0	0.00	2	315.75	322.00	-2	851	-0.23%
2020/05/20	0	0.00	2	299.50	300.00	-2	835	-0.24%
2020/05/19	3	295.33	1	301.50	301.50	2	844	0.24%
2020/05/18	31	295.55	0	0.00	288.50	31	847	3.66%
2020/05/15	117	296.01	1	298.00	294.00	116	854	13.58%	大買/鉅額交易
2020/05/14	94	296.25	1	300.00	298.00	93	852	10.91%
2020/05/13	2	308.50	1	310.00	309.00	1	845	0.12%
2020/05/12	17	315.85	0	0.00	310.50	17	855	1.99%
2020/05/11	5	323.00	2	322.50	318.50	3	852	0.35%
2020/05/08	5	317.50	0	0.00	317.50	5	853	0.59%
2020/05/07	3	316.67	11	316.14	314.00	-8	849	-0.94%
2020/05/05	2	314.00	0	0.00	316.00	2	855	0.23%
2020/05/04	2	309.25	0	0.00	309.00	2	847	0.24%
2020/04/30	2	313.25	2	315.50	314.00	0	849	0.00%
2020/04/29	6	310.75	1	314.50	310.00	5	845	0.59%
2020/04/28	3	312.50	0	0.00	311.00	3	850	0.35%
2020/04/27	2	311.50	0	0.00	313.00	2	852	0.23%
2020/04/24	12	314.13	196	309.21	305.00	-184	845	-21.76%	大賣/鉅額交易
2020/04/23	1	302.50	175	306.14	302.50	-174	824	-21.10%	大賣/鉅額交易
2020/04/22	0	0.00	11	304.64	308.50	-11	818	-1.34%
2020/04/21	58	296.09	9	301.44	293.50	49	800	6.12%
2020/04/20	12	279.92	7	282.43	283.50	5	761	0.66%
2020/04/17	11	277.91	12	278.79	274.00	-1	754	-0.13%
2020/04/16	7	277.93	0	0.00	277.00	7	758	0.92%
2020/04/15	17	276.53	1	275.50	274.50	16	766	2.09%
2020/04/14	5	276.90	1	278.50	276.00	4	762	0.52%
2020/04/13	0	0.00	58	271.32	270.00	-58	767	-7.56%
2020/04/10	8	266.50	1	280.00	280.00	7	770	0.91%
2020/04/09	16	266.69	58	268.30	262.50	-42	771	-5.45%
2020/04/08	20	271.18	77	271.89	272.50	-57	791	-7.20%
2020/04/07	6	270.50	55	267.63	266.00	-49	824	-5.94%
2020/04/06	1	269.50	0	0.00	270.00	1	837	0.12%
2020/04/01	5	265.10	0	0.00	265.50	5	834	0.60%
2020/03/31	69	264.48	3	266.00	266.00	66	835	7.90%
2020/03/30	3	263.83	0	0.00	264.00	3	839	0.36%
2020/03/27	4	267.38	6	262.58	263.00	-2	833	-0.24%
2020/03/26	35	256.19	0	0.00	266.50	35	818	4.28%
2020/03/25	2	275.25	6	259.92	250.00	-4	802	-0.50%
2020/03/24	4	264.50	4	262.50	261.50	0	780	0.00%
2020/03/23	11	244.95	26	237.65	244.00	-15	767	-1.95%
2020/03/20	2	238.00	28	238.84	240.50	-26	751	-3.46%
2020/03/19	294	214.18	27	213.50	219.00	267	738	36.14%	大買/鉅額交易
2020/03/18	137	217.90	14	221.50	221.50	123	716	17.18%	大買/鉅額交易
2020/03/17	9	200.78	4	209.75	201.50	5	709	0.70%
2020/03/16	8	221.06	6	228.08	216.00	2	700	0.29%
2020/03/13	2	230.75	3	226.50	235.00	-1	703	-0.14%
2020/03/12	13	260.85	240	246.51	246.50	-227	734	-30.91%	大賣/鉅額交易
2020/03/10	1	286.50	5	284.70	289.50	-4	736	-0.54%
2020/03/09	5	288.70	10	292.50	287.50	-5	734	-0.68%
2020/03/06	2	301.50	7	303.29	300.50	-5	743	-0.67%
2020/03/05	1	302.50	3	305.33	307.50	-2	753	-0.27%
2020/03/04	95	295.29	0	0.00	294.00	95	791	12.01%
2020/03/03	104	304.37	17	306.88	300.50	87	789	11.01%	大買/
2020/03/02	31	302.13	2	295.75	303.00	29	783	3.70%
2020/02/27	0	0.00	3	306.17	296.00	-3	775	-0.39%
2020/02/26	50	308.06	0	0.00	311.00	50	764	6.54%
2020/02/25	1	315.50	0	0.00	312.00	1	753	0.13%
2020/02/24	1	311.50	3	313.50	314.00	-2	745	-0.27%
2020/02/21	1	328.00	0	0.00	328.00	1	732	0.14%
2020/02/20	0	0.00	1	334.00	330.50	-1	726	-0.14%
2020/02/19	62	333.65	1	339.00	339.00	61	713	8.55%
2020/02/18	202	335.35	0	0.00	331.00	202	706	28.58%	大買/鉅額交易
2020/02/17	5	334.00	0	0.00	334.00	5	691	0.72%
2020/02/14	0	0.00	3	336.17	337.00	-3	683	-0.44%
2020/02/12	2	334.50	3	335.50	334.50	-1	663	-0.15%
2020/02/11	5	332.90	37	333.95	336.00	-32	652	-4.90%
2020/02/10	5	307.80	1	308.50	311.00	4	626	0.64%
2020/02/07	0	0.00	105	310.71	308.00	-105	623	-16.85%	大賣/鉅額交易
2020/02/06	6	316.00	0	0.00	316.50	6	617	0.97%
2020/02/05	6	311.33	0	0.00	307.00	6	608	0.99%
2020/02/04	20	309.95	10	304.05	312.50	10	603	1.66%
2020/02/03	74	298.64	0	0.00	299.00	74	595	12.42%
2020/01/31	12	308.29	14	297.46	306.00	-2	588	-0.34%
2020/01/30	0	0.00	1	317.50	306.00	-1	582	-0.17%
2020/01/20	45	334.28	1	340.00	340.00	44	571	7.70%
2020/01/16	2	329.00	2	342.75	329.00	0	565	0.00%
2020/01/15	3	334.17	0	0.00	333.50	3	556	0.54%
2020/01/14	2	332.00	0	0.00	330.00	2	550	0.36%
2020/01/13	2	323.75	0	0.00	328.00	2	545	0.37%
2020/01/10	1	325.00	2	324.75	325.00	-1	540	-0.18%
2020/01/09	5	331.50	0	0.00	336.00	5	526	0.95%
2020/01/08	2	321.00	0	0.00	321.00	2	510	0.39%
2020/01/06	5	335.30	1	332.50	329.00	4	498	0.80%
2020/01/03	2	345.50	5	350.20	345.50	-3	489	-0.61%
2020/01/02	2	358.00	17	359.97	356.00	-15	483	-3.10%
2019/12/31	62	359.15	42	356.25	352.00	20	458	4.36%
2019/12/30	6	329.75	14	328.64	345.00	-8	418	-1.91%
2019/12/24	5	311.80	0	0.00	314.00	5	384	1.30%
2019/12/19	0	0.00	2	313.00	317.00	-2	402	-0.50%
2019/12/18	3	310.17	0	0.00	310.00	3	400	0.75%
2019/12/16	7	317.14	0	0.00	317.50	7	403	1.73%
2019/12/13	27	318.81	0	0.00	316.00	27	404	6.67%
2019/12/12	15	328.90	0	0.00	327.00	15	398	3.76%
2019/12/11	2	328.25	0	0.00	327.00	2	408	0.49%
2019/12/10	2	333.00	1	331.50	330.00	1	406	0.25%
2019/12/09	6	333.83	2	330.50	335.50	4	406	0.98%
2019/12/06	2	303.00	0	0.00	308.50	2	381	0.52%
2019/12/05	15	296.13	1	297.00	297.00	14	406	3.44%
2019/12/04	14	299.71	1	298.00	301.00	13	412	3.15%
2019/12/03	4	301.25	0	0.00	304.00	4	407	0.98%
2019/12/02	32	297.38	7	297.93	293.00	25	392	6.38%
2019/11/29	204	301.51	12	303.88	297.00	192	378	50.78%	大買/鉅額交易
2019/11/27	0	0.00	4	257.25	259.00	-4	325	-1.23%
2019/11/26	0	0.00	3	252.17	252.50	-3	322	-0.93%
2019/11/25	0	0.00	1	249.00	250.00	-1	322	-0.31%
2019/11/21	0	0.00	1	245.00	245.00	-1	323	-0.31%
2019/11/20	1.1	246.81	5	250.10	249.00	-4	322	-1.22%
2019/11/19	1	249.50	2	249.50	250.00	-1	323	-0.31%
2019/11/18	1	252.50	3	254.33	255.00	-2	325	-0.62%
2019/11/15	0	0.00	5	251.60	252.50	-5	326	-1.53%
2019/11/14	1	249.00	0	0.00	248.50	1	327	0.31%
2019/11/13	1	249.50	0	0.00	250.00	1	327	0.31%
2019/11/12	5	243.00	0	0.00	243.50	5	329	1.52%
2019/11/11	1	245.50	3	248.67	243.50	-2	328	-0.61%
2019/11/08	0	0.00	2	253.00	253.00	-2	328	-0.61%
2019/11/07	0	0.00	15	253.90	253.00	-15	330	-4.54%
2019/11/06	1	260.00	3	257.50	256.00	-2	333	-0.60%
2019/11/04	0	0.00	4	258.75	257.50	-4	343	-1.16%
2019/11/01	1	259.00	1	251.50	258.50	0	343	0.00%
2019/10/31	1	253.00	0	0.00	252.00	1	344	0.29%
2019/10/30	3	252.17	0	0.00	251.00	3	344	0.87%
2019/10/29	1	256.00	0	0.00	251.00	1	343	0.29%
2019/10/25	4	261.25	30	259.85	260.00	-26	341	-7.61%
2019/10/23	2	266.75	1	267.50	266.00	1	342	0.29%
2019/10/22	3	264.17	2	266.00	266.00	1	342	0.29%
2019/10/21	2	261.25	0	0.00	261.50	2	344	0.58%
2019/10/18	1	263.50	2	263.50	263.00	-1	345	-0.29%
2019/10/17	3	270.00	2	268.50	269.00	1	343	0.29%
2019/10/16	5	272.00	5	272.50	270.00	0	344	0.00%
2019/10/15	2	275.00	5	276.00	275.00	-3	343	-0.87%
2019/10/14	4	275.38	5	274.90	274.50	-1	343	-0.29%
2019/10/09	0	0.00	5	274.40	273.00	-5	340	-1.47%
2019/10/08	6	278.75	12	278.33	276.50	-6	340	-1.76%
2019/10/07	0	0.00	4	271.38	273.00	-4	332	-1.20%
2019/10/04	0	0.00	4	271.25	270.00	-4	329	-1.21%
2019/10/03	0	0.00	4	270.13	270.00	-4	326	-1.23%
2019/10/02	0	0.00	3	265.50	268.00	-3	325	-0.92%
2019/10/01	0	0.00	3	262.83	264.50	-3	326	-0.92%
2019/09/27	3	257.67	25	257.80	257.00	-22	327	-6.72%
2019/09/25	1	263.00	18	277.08	263.00	-17	333	-5.09%
2019/09/24	1	270.00	9	268.06	270.00	-8	321	-2.49%
2019/09/23	1	267.50	21	267.10	265.50	-20	336	-5.94%
2019/09/20	3	265.67	66	265.99	265.00	-63	350	-17.96%
2019/09/19	12	266.67	16	265.16	268.50	-4	349	-1.14%
2019/09/18	0	0.00	7	269.64	263.50	-7	346	-2.02%
2019/09/17	0	0.00	8	270.88	270.50	-8	342	-2.34%
2019/09/16	6	280.00	6	280.33	275.00	0	344	0.00%
2019/09/12	0	0.00	9	271.72	272.00	-9	332	-2.71%
2019/09/11	4	275.50	27	273.04	275.50	-23	330	-6.96%
2019/09/10	63	272.04	36	272.42	272.00	27	319	8.44%
2019/09/09	0	0.00	24	278.00	280.50	-24	303	-7.92%
2019/09/06	6	249.17	18	246.03	255.00	-12	274	-4.37%
2019/09/05	0	0.00	5	231.30	232.00	-5	259	-1.93%
2019/09/03	1	223.00	2	225.75	223.00	-1	260	-0.38%
2019/09/02	0	0.00	1	222.50	226.00	-1	262	-0.38%
2019/08/30	0	0.00	3	226.17	222.00	-3	269	-1.12%
2019/08/29	1	215.00	1	220.00	222.00	0	268	0.00%
2019/08/28	1	216.00	0	0.00	216.00	1	268	0.37%
2019/08/26	0	0.00	1	216.50	215.00	-1	277	-0.36%
2019/08/22	5	222.90	0	0.00	223.50	5	290	1.72%
2019/08/21	0	0.00	2	221.25	222.50	-2	291	-0.69%
2019/08/20	1	218.00	0	0.00	217.00	1	290	0.34%
2019/08/19	1	218.00	2	219.00	220.00	-1	295	-0.34%
2019/08/15	4	206.63	1	208.50	208.00	3	310	0.97%
2019/08/13	0	0.00	1	212.50	211.00	-1	319	-0.31%
2019/08/12	1	218.50	0	0.00	218.50	1	327	0.31%
2019/08/08	1	217.00	4	217.00	217.00	-3	331	-0.91%
2019/08/07	1	220.50	0	0.00	222.50	1	330	0.30%
2019/08/05	0	0.00	2	230.50	230.00	-2	328	-0.61%
2019/08/02	0	0.00	1	233.50	233.50	-1	335	-0.30%
2019/07/31	1	235.00	1	235.50	240.00	0	349	0.00%
2019/07/30	0	0.00	1	243.00	234.00	-1	355	-0.28%
2019/07/26	0	0.00	3	245.50	246.50	-3	364	-0.82%
2019/07/25	3	243.00	1	243.50	243.50	2	376	0.53%
2019/07/24	0	0.00	3	240.67	241.00	-3	380	-0.79%
2019/07/23	1	237.00	0	0.00	238.50	1	386	0.26%
2019/07/22	1	233.50	1	233.50	233.50	0	391	0.00%
2019/07/19	0	0.00	1	228.00	227.50	-1	407	-0.25%
2019/07/18	1	227.00	5	228.70	227.00	-4	426	-0.94%
2019/07/17	0	0.00	1	234.50	232.00	-1	439	-0.23%
2019/07/16	2	236.00	12	235.79	236.50	-10	461	-2.16%
2019/07/15	1	231.00	18	231.00	232.00	-17	471	-3.60%
2019/07/12	0	0.00	37	232.24	231.00	-37	479	-7.72%
2019/07/11	0	0.00	1	236.00	235.00	-1	478	-0.21%
2019/07/10	1	232.00	1	231.50	231.50	0	478	0.00%
2019/07/09	0	0.00	3	230.33	231.00	-3	478	-0.63%
2019/07/08	5	230.70	4	230.63	229.00	1	478	0.21%
2019/07/05	0	0.00	2	235.00	236.00	-2	474	-0.42%
2019/07/04	1	237.50	2	235.75	237.50	-1	473	-0.21%
2019/07/03	2	237.50	13	243.31	237.50	-11	478	-2.30%
2019/07/02	1	248.00	17	249.56	248.00	-16	474	-3.37%
2019/07/01	0	0.00	33	249.52	246.50	-33	469	-7.02%
2019/06/28	0	0.00	42	239.04	241.50	-42	467	-8.99%
2019/06/27	72	235.02	39	232.29	235.00	33	451	7.31%
2019/06/26	0	0.00	13	218.96	221.00	-13	435	-2.99%
2019/06/25	0	0.00	14	219.00	216.00	-14	433	-3.23%
2019/06/24	0	0.00	3	215.50	216.00	-3	429	-0.70%
2019/06/21	0	0.00	16	220.63	215.50	-16	433	-3.69%
2019/06/20	0	0.00	12	218.58	219.00	-12	428	-2.80%
2019/06/19	8	218.50	1	219.50	218.50	7	425	1.64%
2019/06/14	0	0.00	43	222.10	216.00	-43	413	-10.39%
2019/06/13	0	0.00	3	219.33	221.00	-3	403	-0.74%
2019/06/12	0	0.00	2	210.75	210.50	-2	394	-0.51%
2019/06/11	3	207.17	0	0.00	209.00	3	391	0.77%
2019/06/10	10	200.80	0	0.00	202.50	10	389	2.57%
2019/06/06	5	200.00	2	200.00	198.50	3	389	0.77%
2019/06/05	3	207.83	0	0.00	207.00	3	384	0.78%
2019/06/03	0	0.00	2	209.25	209.00	-2	383	-0.52%
2019/05/31	0	0.00	6	216.17	216.00	-6	381	-1.57%
2019/05/30	7	210.14	4	208.88	213.50	3	374	0.80%
2019/05/29	9	202.44	2	202.50	203.50	7	367	1.90%
2019/05/28	6	208.58	3	208.67	207.50	3	364	0.82%
2019/05/27	15	206.90	1	207.00	207.00	14	368	3.80%
2019/05/24	30	210.38	1	209.00	209.00	29	369	7.85%
2019/05/23	11	207.77	0	0.00	206.00	11	365	3.01%
2019/05/22	4	227.25	1	222.00	221.00	3	357	0.84%
2019/05/21	10	221.15	5	228.40	228.50	5	358	1.39%
2019/05/20	6	229.17	0	0.00	230.00	6	352	1.70%
2019/05/17	20	234.10	3	228.83	227.50	17	349	4.87%
2019/05/16	1	247.50	0	0.00	242.50	1	344	0.29%
2019/05/15	2	252.25	0	0.00	250.00	2	351	0.57%
2019/05/14	2	247.75	0	0.00	251.00	2	351	0.57%
2019/05/10	8	255.69	2	263.00	263.50	6	348	1.72%
2019/05/09	4	268.00	0	0.00	261.00	4	340	1.17%
2019/05/08	6	270.92	3	282.50	279.00	3	333	0.90%
2019/05/07	11	274.73	0	0.00	275.00	11	325	3.38%
2019/05/06	12	279.67	0	0.00	273.50	12	319	3.76%
2019/05/03	12	295.29	0	0.00	296.00	12	311	3.86%
2019/05/02	38	297.70	0	0.00	293.50	38	308	12.33%
2019/04/30	33	304.06	0	0.00	310.00	33	295	11.18%
2019/04/29	64	302.01	2	301.25	298.50	62	292	21.20%
2019/04/26	42	305.46	3	312.50	312.50	39	289	13.48%
2019/04/25	37	303.04	3	305.33	310.50	34	290	11.71%
2019/04/24	20	296.78	1	296.00	297.00	19	273	6.95%
2019/04/23	37	280.61	8	284.69	286.00	29	257	11.24%
2019/04/22	26	280.17	14	284.68	283.50	12	245	4.90%
2019/04/19	3	262.33	1	263.00	266.00	2	224	0.89%
2019/04/18	4	256.00	7	253.07	253.00	-3	215	-1.39%
2019/04/15	0	0.00	2	244.00	243.00	-2	218	-0.92%
2019/04/12	0	0.00	1	246.00	245.00	-1	220	-0.45%
2019/04/11	11	246.91	0	0.00	246.50	11	225	4.89%
2019/04/10	3	245.33	0	0.00	246.00	3	233	1.29%
2019/04/09	9	249.83	3	246.00	245.50	6	235	2.55%
2019/04/03	1	254.00	0	0.00	254.50	1	237	0.42%
2019/04/02	3	259.00	4	257.75	257.00	-1	238	-0.42%
2019/04/01	2	251.00	0	0.00	253.00	2	233	0.86%
2019/03/29	3	244.50	0	0.00	245.00	3	232	1.29%
2019/03/28	1	246.50	0	0.00	243.50	1	235	0.42%
2019/03/27	1	249.50	0	0.00	249.00	1	237	0.42%
2019/03/25	5	251.40	0	0.00	253.50	5	250	2.00%
2019/03/22	4	255.50	0	0.00	255.00	4	249	1.60%
2019/03/21	1	251.50	0	0.00	251.50	1	251	0.40%
2019/03/20	2	253.00	0	0.00	253.50	2	255	0.78%
2019/03/19	1	254.00	0	0.00	250.50	1	258	0.39%
2019/03/18	3	255.00	0	0.00	255.00	3	258	1.16%
2019/03/15	3	251.33	0	0.00	251.50	3	257	1.16%
2019/03/13	2	248.50	0	0.00	247.00	2	259	0.77%
2019/03/12	1	245.00	0	0.00	245.50	1	261	0.38%
2019/03/11	2	244.50	0	0.00	245.00	2	265	0.75%
2019/03/08	3	247.17	1	245.50	246.50	2	272	0.73%
2019/03/07	1	254.00	1	252.00	251.00	0	282	0.00%
2019/03/06	1	257.00	0	0.00	257.00	1	305	0.33%
2019/03/04	1	258.00	1	257.00	256.50	0	327	0.00%
2019/02/26	4	271.00	1	271.00	264.00	3	326	0.92%
2019/02/25	1	264.50	1	266.00	263.50	0	324	0.00%
2019/02/22	1	255.50	1	256.00	256.50	0	330	0.00%
2019/02/21	6	260.92	1	264.50	259.00	5	330	1.51%
2019/02/20	2	264.75	3	265.83	262.00	-1	329	-0.30%
2019/02/19	1	258.50	1	258.00	260.00	0	327	0.00%
2019/02/18	2	259.00	1	257.50	259.00	1	328	0.30%
2019/02/15	2	256.50	0	0.00	256.50	2	328	0.61%
2019/02/14	14	259.50	0	0.00	258.00	14	327	4.27%
2019/02/13	0	0.00	1	246.00	245.50	-1	320	-0.31%
2019/02/12	9	243.61	1	247.00	247.00	8	324	2.47%
2019/02/11	9	242.11	2	241.50	240.00	7	321	2.18%
2019/01/30	0	0.00	1	243.50	242.50	-1	319	-0.31%
2019/01/29	1.5	249.22	0	0.00	243.50	1.5	319	0.48%
2019/01/28	1.1	247.93	1.1	249.83	247.50	0	320	0.00%
2019/01/25	0.1	256.50	0	0.00	247.00	0.1	318	0.02%
2019/01/24	1.1	247.74	1	243.50	243.50	0.1	318	0.04%
2019/01/22	0	0.00	1	247.50	247.50	-1	312	-0.32%
2019/01/21	11	250.23	3	250.00	250.00	8	311	2.57%
2019/01/18	0	0.00	2	251.75	255.00	-2	307	-0.65%
2019/01/17	4	248.38	0	0.00	246.50	4	302	1.32%
2019/01/16	1	238.50	0	0.00	237.50	1	292	0.34%
2019/01/15	2	238.00	0	0.00	240.00	2	292	0.68%
2019/01/14	4	238.00	0	0.00	236.50	4	286	1.39%
2019/01/10	2	249.50	0	0.00	247.00	2	281	0.71%
2019/01/08	0	0.00	3	254.17	254.50	-3	275	-1.09%
2019/01/07	1	261.00	2	259.50	261.00	-1	270	-0.37%
2019/01/03	0	0.00	1	255.50	253.00	-1	270	-0.37%
2019/01/02	0	0.00	2	251.00	255.00	-2	265	-0.75%
2018/12/27	0	0.00	1	245.00	245.00	-1	255	-0.39%
2018/12/21	2	233.00	10	233.15	233.00	-8	244	-3.27%
2018/12/20	0	0.00	1	237.50	237.50	-1	241	-0.41%
2018/12/19	0	0.00	1	238.50	235.50	-1	238	-0.42%
2018/12/18	2	243.00	0	0.00	243.00	2	231	0.86%
2018/12/04	18	234.17	0	0.00	234.00	18	222	8.08%
2018/12/03	3	231.17	0	0.00	229.00	3	217	1.38%
2018/11/30	5	228.00	8	228.31	228.00	-3	208	-1.44%
2018/11/19	1	172.50	0	0.00	172.00	1	132	0.75%
2018/11/16	1	174.50	0	0.00	174.00	1	130	0.77%
2018/11/15	31	171.81	3	173.17	176.00	28	127	21.97%
2018/11/14	1	174.00	0	0.00	172.50	1	125	0.80%
2018/11/13	17	165.62	0	0.00	172.50	17	127	13.36%
2018/11/12	10	175.55	0	0.00	172.50	10	123	8.08%
2018/11/09	11	182.82	3	180.67	181.50	8	120	6.66%
2018/11/08	16	195.13	0	0.00	192.50	16	114	13.99%
2018/11/06	40	194.69	0	0.00	194.50	40	117	34.09%
2018/11/05	43	196.34	0	0.00	194.00	43	117	36.57%
2018/11/02	0	0.00	1	205.50	201.50	-1	117	-0.85%
2018/11/01	4	198.00	0	0.00	203.00	4	124	3.22%
2018/10/31	25	194.18	0	0.00	194.00	25	130	19.13%
2018/10/30	13	188.81	0	0.00	188.00	13	134	9.66%
2018/10/29	15	189.33	0	0.00	190.50	15	136	11.00%
2018/10/26	30	189.65	0	0.00	188.50	30	138	21.66%
2018/10/25	0	0.00	3	189.50	189.50	-3	143	-2.09%
2018/10/23	24	200.92	0	0.00	197.00	24	142	16.79%
2018/10/22	8	194.75	0	0.00	201.00	8	141	5.66%
2018/10/19	20	193.53	0	0.00	195.50	20	141	14.12%
2018/10/18	7	200.71	0	0.00	200.00	7	141	4.94%
2018/10/17	18	203.67	1	204.00	203.00	17	143	11.81%
2018/10/16	12	200.63	6	200.08	200.00	6	144	4.15%
2018/10/15	12	200.21	0	0.00	202.00	12	145	8.25%
2018/10/12	21	193.90	16	193.88	200.00	5	148	3.36%
2018/10/11	11	193.23	23	191.43	190.00	-12	148	-8.10%
2018/10/09	30	207.87	16	207.03	208.00	14	143	9.78%
2018/10/08	19	210.03	0	0.00	211.00	19	142	13.32%
2018/10/05	42	209.79	0	0.00	209.00	42	146	28.72%
2018/10/04	18	212.14	1	212.00	213.50	17	148	11.43%
2018/10/03	50	214.24	0	0.00	214.00	50	150	33.27%
2018/10/02	32	212.72	20	212.78	214.00	12	149	8.04%
2018/09/28	0	0.00	2	209.25	207.00	-2	149	-1.33%
2018/09/26	0	0.00	30	211.88	212.50	-30	148	-20.18%
2018/09/25	0	0.00	2	212.50	212.50	-2	149	-1.34%
2018/09/19	0	0.00	10	211.30	211.50	-10	149	-6.69%
2018/09/18	0	0.00	1	210.50	212.50	-1	147	-0.68%
2018/09/14	18	214.83	5	212.50	216.00	13	145	8.92%
2018/09/13	0	0.00	6	213.25	210.00	-6	143	-4.19%
2018/09/12	0	0.00	1	232.50	230.00	-1	134	-0.74%
2018/09/11	0	0.00	3	238.33	234.00	-3	134	-2.23%
2018/09/10	12	236.54	0	0.00	237.50	12	134	8.95%
2018/09/06	2	249.50	4	249.00	248.00	-2	130	-1.54%
2018/09/03	0	0.00	6	248.00	245.50	-6	132	-4.51%
2018/08/29	3	252.00	0	0.00	250.50	3	142	2.11%
2018/08/28	0.7	277.00	0	0.00	252.00	0.7	148	0.49%
2018/08/27	11	247.82	4	245.25	252.00	7	148	4.71%
2018/08/24	13	240.85	2	241.25	242.50	11	148	7.40%
2018/08/23	9	240.11	3	239.83	240.00	6	149	4.02%
2018/08/10	0	0.00	3	271.00	266.50	-3	168	-1.78%
2018/08/09	0	0.00	2	269.25	270.00	-2	167	-1.19%
2018/08/08	0	0.00	2	275.50	271.00	-2	166	-1.20%
2018/08/07	6	278.92	0	0.00	282.00	6	160	3.73%
2018/08/06	6	277.08	0	0.00	276.50	6	156	3.84%
2018/08/02	0	0.00	2	269.75	267.00	-2	156	-1.28%
2018/08/01	20	274.75	0	0.00	273.00	20	156	12.78%
2018/07/30	1	265.00	0	0.00	265.00	1	156	0.64%
2018/07/27	0	0.00	3	266.50	266.00	-3	161	-1.86%
2018/07/26	0	0.00	8	268.44	269.00	-8	165	-4.83%
2018/07/25	0	0.00	4	264.88	266.50	-4	165	-2.41%
2018/07/24	0	0.00	9	266.56	265.50	-9	165	-5.44%
2018/07/23	0	0.00	1	265.50	266.50	-1	164	-0.61%
2018/07/18	0	0.00	5	271.20	272.50	-5	166	-3.01%
2018/07/17	7	271.93	0	0.00	272.00	7	166	4.21%
2018/07/13	10	276.00	0	0.00	274.50	10	166	6.00%
2018/07/12	2	261.00	0	0.00	268.00	2	165	1.21%
2018/07/09	1	251.50	0	0.00	248.50	1	170	0.59%
2018/07/06	0	0.00	2	246.50	246.50	-2	174	-1.15%
2018/07/03	0	0.00	1	253.00	252.00	-1	189	-0.53%
2018/07/02	0	0.00	1	261.00	258.00	-1	190	-0.53%
2018/06/28	1	248.50	0	0.00	248.50	1	189	0.53%
2018/06/26	0	0.00	18	255.08	254.50	-18	195	-9.22%
2018/06/25	0	0.00	5	260.80	260.50	-5	201	-2.49%
2018/06/22	0	0.00	2	263.00	262.50	-2	214	-0.93%
2018/06/21	2	263.00	7	267.36	270.00	-5	222	-2.25%
2018/06/20	7	264.57	13	262.12	261.50	-6	250	-2.40%
2018/06/19	9	264.78	10	265.20	266.00	-1	267	-0.37%
2018/06/15	7	269.00	0	0.00	269.00	7	271	2.58%
2018/06/14	0	0.00	3	272.83	271.00	-3	277	-1.08%
2018/06/13	0	0.00	1	276.50	276.00	-1	278	-0.36%
2018/06/12	0	0.00	4	278.50	278.00	-4	279	-1.43%
2018/06/11	0	0.00	5	278.10	279.00	-5	278	-1.79%
2018/06/08	0	0.00	6	280.08	280.00	-6	282	-2.13%
2018/06/07	0	0.00	7	280.29	283.50	-7	284	-2.46%
2018/06/06	0	0.00	6	279.83	282.00	-6	282	-2.12%
2018/06/05	1	278.50	0	0.00	277.00	1	278	0.36%
2018/06/04	6	265.92	0	0.00	267.50	6	275	2.17%
2018/06/01	0	0.00	3	264.50	264.00	-3	275	-1.09%
2018/05/31	0	0.00	2	268.50	268.50	-2	276	-0.72%
2018/05/30	0	0.00	1	265.00	265.50	-1	276	-0.36%
2018/05/29	0	0.00	1	273.50	268.50	-1	274	-0.36%
2018/05/28	0	0.00	9	276.56	275.50	-9	272	-3.30%
2018/05/25	0	0.00	12	274.54	278.00	-12	269	-4.45%
2018/05/24	0	0.00	12	268.21	270.50	-12	262	-4.57%
2018/05/23	2	266.00	8	264.06	266.00	-6	259	-2.31%
2018/05/22	0	0.00	2	262.25	260.00	-2	256	-0.78%
2018/05/21	0	0.00	2	264.75	264.00	-2	257	-0.78%
2018/05/18	0	0.00	2	248.75	250.00	-2	252	-0.79%
2018/05/16	1	253.50	1	251.50	253.00	0	248	0.00%
2018/05/15	1	252.00	5	251.70	252.00	-4	253	-1.58%
2018/05/14	0	0.00	1	253.00	254.50	-1	258	-0.39%
2018/05/11	3	255.83	4	258.63	259.00	-1	257	-0.39%
2018/05/10	3	241.67	0	0.00	242.00	3	252	1.19%
2018/05/09	8	238.38	1	238.00	240.00	7	253	2.76%
2018/05/08	2	236.00	0	0.00	235.50	2	250	0.80%
2018/05/07	12	237.83	1	238.50	236.50	11	247	4.44%
2018/05/04	3	239.67	0	0.00	236.50	3	244	1.23%
2018/05/03	13	244.81	0	0.00	245.00	13	241	5.38%
2018/05/02	23	251.39	0	0.00	252.00	23	237	9.67%
2018/04/30	5	254.90	0	0.00	253.50	5	237	2.10%
2018/04/27	1	254.00	0	0.00	253.00	1	240	0.42%
2018/04/26	0	0.00	6	250.08	251.00	-6	240	-2.50%
2018/04/25	2	251.75	0	0.00	250.00	2	239	0.84%
2018/04/24	0	0.00	2	252.00	252.00	-2	239	-0.83%
2018/04/20	0	0.00	3	269.00	268.00	-3	236	-1.27%
2018/04/19	4	264.00	2	266.00	266.00	2	234	0.85%
2018/04/18	2	261.75	0	0.00	260.00	2	234	0.85%
2018/04/17	3	263.00	0	0.00	263.00	3	233	1.29%
2018/04/16	0	0.00	2	281.00	278.50	-2	229	-0.87%
2018/04/13	0	0.00	6	276.92	278.00	-6	227	-2.64%
2018/04/12	6	274.58	15	265.27	275.00	-9	226	-3.97%
2018/04/11	11	255.55	6	256.83	262.00	5	222	2.25%
2018/04/10	1	251.00	4	252.63	250.00	-3	218	-1.37%
2018/04/09	3	262.50	3.5	262.71	262.50	-0.5	209	-0.24%
2018/04/03	30	263.90	2	263.50	263.00	28	211	13.27%
2018/04/02	1	264.00	0	0.00	264.50	1	211	0.47%
2018/03/30	4	267.13	0	0.00	266.00	4	211	1.89%
2018/03/29	5	267.60	0	0.00	271.00	5	209	2.38%
2018/03/28	14	262.18	6	262.33	261.50	8	205	3.88%
2018/03/27	0	0.00	12	279.17	268.00	-12	199	-6.00%
2018/03/26	14	270.46	8	272.19	277.00	6	187	3.20%
2018/03/23	11	253.50	0	0.00	258.00	11	179	6.13%
2018/03/22	3	276.67	6	274.25	273.50	-3	151	-1.98%
2018/03/21	0	0.00	10	300.95	299.50	-10	134	-7.43%
2018/03/20	1	305.00	3	309.17	302.00	-2	131	-1.52%
2018/03/16	13	322.50	0	0.00	322.50	13	129	10.01%
2018/03/14	0	0.00	7	329.43	326.00	-7	146	-4.79%
2018/03/13	1	327.00	0	0.00	325.50	1	144	0.69%
2018/03/12	0	0.00	2	337.75	334.00	-2	142	-1.41%
2018/03/08	0	0.00	1	349.00	348.00	-1	142	-0.70%
2018/03/05	1	352.00	0	0.00	339.00	1	152	0.66%
2018/03/02	0	0.00	1	347.50	348.00	-1	153	-0.65%
2018/02/27	1	350.00	0	0.00	353.50	1	155	0.64%
2018/02/26	2	349.50	0	0.00	347.00	2	155	1.29%
2018/02/23	3	349.50	1	352.50	348.00	2	156	1.28%
2018/02/22	3	349.00	0	0.00	345.50	3	159	1.88%
2018/02/21	11	343.00	6	344.58	341.50	5	161	3.10%
2018/02/09	6	340.08	2	338.00	338.50	4	166	2.40%
2018/02/08	1.3	335.62	1	335.00	335.00	0.3	166	0.19%
2018/02/07	1	330.50	0	0.00	330.00	1	169	0.59%
2018/02/06	2	339.00	0	0.00	338.00	2	169	1.18%
2018/02/05	0	0.00	1	362.00	365.50	-1	165	-0.60%
2018/02/02	1	374.50	1	374.00	373.00	0	170	0.00%
2018/02/01	1	374.00	1	376.50	374.00	0	170	0.00%
2018/01/30	0	0.00	10	376.15	376.00	-10	174	-5.72%
2018/01/23	4	387.00	1	385.00	381.00	3	199	1.50%
2018/01/22	4	378.50	1	378.00	379.00	3	203	1.48%
2018/01/19	0	0.00	1	377.00	380.00	-1	209	-0.48%
2018/01/18	0	0.00	8	386.94	386.00	-8	209	-3.81%
2018/01/15	0	0.00	1	389.00	381.00	-1	217	-0.46%
2018/01/12	26	389.06	2	390.50	389.50	24	221	10.84%
2018/01/11	0	0.00	1	389.00	385.00	-1	233	-0.43%
2018/01/09	0	0.00	1	385.00	384.50	-1	263	-0.38%
2018/01/08	2.7	393.59	0	0.00	386.00	2.7	267	1.00%
2018/01/04	9	409.33	1	405.50	406.00	8	280	2.85%
2018/01/03	0	0.00	3	409.00	412.00	-3	290	-1.03%
2018/01/02	0	0.00	1	395.50	403.00	-1	299	-0.33%