神盾 (6462)-富邦-建國券商分點個股進出

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

神盾

(6462)

可現股當沖

股價
238.5
漲跌
▼6.5
漲幅
-2.65%
成交量
3,061張
產業
上櫃半導體類股
462人加入追蹤

立即追蹤
本地時間:14:30

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

神盾 (6462)籌碼相關－富邦-建國券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	10	242.75	8	242.19	238.50	2	9,629	0.02%
2024/05/02	4.1	242.73	5	243.50	245.00	-0.9	9,862	-0.01%
2024/04/30	10.1	246.92	3.1	243.79	247.00	7	10,189	0.07%
2024/04/29	8	253.19	14	249.11	247.50	-6	10,456	-0.06%
2024/04/26	7	254.07	7	256.51	249.50	0	10,637	0.00%
2024/04/25	8.1	256.06	7	255.50	248.00	1.1	10,846	0.01%
2024/04/24	1	259.00	5	259.00	259.50	-4	11,137	-0.04%
2024/04/23	5	240.21	3	236.67	236.00	2	11,543	0.02%
2024/04/22	5	250.70	8.1	254.75	237.00	-3.1	11,553	-0.03%
2024/04/19	24.5	258.78	11.2	251.60	257.00	13.3	11,886	0.11%
2024/04/18	42.1	268.87	53	264.69	261.00	-10.9	12,046	-0.09%
2024/04/17	36.1	263.08	30	267.61	268.50	6	12,363	0.05%
2024/04/16	33.1	249.54	24	252.17	253.00	9.1	12,310	0.07%
2024/04/15	2.1	246.14	4	245.88	243.00	-1.9	12,558	-0.01%
2024/04/12	9.1	254.54	5	255.80	252.00	4.1	12,774	0.03%
2024/04/11	25.4	263.18	25.3	257.12	255.00	0.1	12,823	0.00%
2024/04/10	21.1	274.33	21	271.19	270.50	0.1	12,714	0.00%
2024/04/09	17	282.65	13.1	283.66	278.00	3.9	12,673	0.03%
2024/04/08	12.1	293.27	24	287.79	289.00	-12	12,609	-0.09%
2024/04/03	47.1	300.46	49	301.67	293.50	-1.9	12,575	-0.02%
2024/04/02	54.2	288.13	45.9	288.76	295.50	8.3	12,505	0.07%
2024/04/01	23.1	284.78	57.4	282.56	282.00	-34.3	12,350	-0.28%
2024/03/29	77.1	266.99	47.1	269.57	272.50	30	12,138	0.25%
2024/03/28	15	256.27	9.3	254.55	255.00	5.8	11,912	0.05%
2024/03/27	15	249.60	7	248.93	250.00	8	11,825	0.07%
2024/03/26	16.1	261.80	7	260.86	253.50	9.1	11,809	0.08%
2024/03/25	20	259.48	32	259.84	262.00	-12	11,773	-0.10%
2024/03/22	7.1	250.05	27	247.59	254.00	-19.9	11,712	-0.17%
2024/03/21	37.3	260.13	38.1	258.84	258.50	-0.9	11,706	-0.01%
2024/03/20	14.3	263.17	15.2	261.11	260.00	-0.9	11,673	-0.01%
2024/03/19	30.5	254.26	16	256.22	252.00	14.5	11,532	0.13%
2024/03/18	11	243.95	13	241.50	252.00	-2	11,418	-0.02%
2024/03/15	12	228.42	33.2	227.15	229.50	-21.2	11,500	-0.18%
2024/03/14	39.3	236.97	19.4	232.74	235.50	19.8	11,543	0.17%
2024/03/13	41.2	244.97	40	236.94	231.00	1.2	11,489	0.01%
2024/03/12	14.1	253.95	9	254.89	256.50	5	11,412	0.04%
2024/03/11	42	261.98	17.3	257.02	249.50	24.7	11,342	0.22%
2024/03/08	29	267.38	13.2	265.82	269.50	15.9	11,229	0.14%
2024/03/07	42.8	282.41	20.1	278.92	265.50	22.8	11,067	0.21%
2024/03/06	22	302.39	18.2	298.64	293.50	3.9	10,839	0.04%
2024/03/05	19.3	302.40	37.7	300.49	300.00	-18.4	10,782	-0.17%
2024/03/04	47.5	327.67	58.6	315.84	317.50	-11.1	10,683	-0.10%
2024/03/01	40.7	335.31	45	336.26	334.00	-4.3	10,644	-0.04%
2024/02/29	28.1	326.81	25.1	328.24	336.00	3	10,582	0.03%
2024/02/27	26.6	308.95	22.1	319.19	315.50	4.5	10,413	0.04%
2024/02/26	8.1	305.52	12.1	307.77	316.00	-4	10,355	-0.04%
2024/02/23	1	291.00	4	288.87	287.50	-3	10,291	-0.03%
2024/02/22	16.1	280.28	21	275.82	283.50	-5	10,279	-0.05%
2024/02/21	8.1	277.46	16.4	281.14	277.00	-8.3	10,244	-0.08%
2024/02/20	22.1	275.59	10.7	284.04	285.00	11.4	10,195	0.11%
2024/02/19	19.3	292.83	6.1	294.92	288.00	13.2	10,110	0.13%
2024/02/16	6.3	298.09	6.7	300.47	304.00	-0.4	10,049	0.00%
2024/02/15	1.5	263.93	10.2	263.84	276.50	-8.7	9,974	-0.09%
2024/02/05	24.3	261.91	12.8	252.05	251.50	11.5	9,887	0.12%
2024/02/02	4.1	278.25	7.1	276.75	279.00	-3	9,790	-0.03%
2024/02/01	6.3	271.88	17.8	269.28	269.50	-11.5	9,716	-0.12%
2024/01/31	43.1	264.18	67.1	264.57	272.00	-24	9,611	-0.25%
2024/01/30	44.7	236.48	37	236.93	248.00	7.7	8,973	0.09%
2024/01/29	35	216.41	23.4	219.68	226.00	11.6	8,459	0.14%
2024/01/26	40.5	201.04	52.9	202.25	205.50	-12.4	8,007	-0.16%
2024/01/25	45.1	192.39	160	193.79	194.00	-114.9	7,572	-1.52%	大賣/鉅額交易
2024/01/24	39.1	188.75	37.1	190.32	192.00	2	7,299	0.03%
2024/01/23	137	183.09	34	183.90	183.00	103	6,975	1.48%	大買/鉅額交易
2024/01/22	11.1	174.11	16.1	173.60	175.00	-5	6,691	-0.08%
2024/01/19	30.3	175.23	18	173.22	174.00	12.3	6,479	0.19%
2024/01/18	27.2	178.53	47.2	178.23	179.50	-19.9	6,208	-0.32%
2024/01/17	43.1	173.26	50.4	173.34	176.00	-7.3	5,804	-0.13%
2024/01/16	1	162.50	11	162.50	162.50	-10	5,332	-0.19%
2024/01/12	79.4	151.01	70.2	151.65	148.00	9.1	5,285	0.17%
2024/01/11	19.8	145.97	12	146.79	148.00	7.8	4,877	0.16%
2024/01/10	29.2	143.35	38	145.47	147.50	-8.8	4,590	-0.19%
2024/01/09	24	138.04	25	138.08	135.00	-1	4,085	-0.02%
2024/01/08	28.1	142.07	24	142.48	140.50	4.1	3,916	0.10%
2024/01/05	23.2	134.66	28	137.81	142.00	-4.8	3,495	-0.14%
2024/01/04	31.9	126.97	12	127.17	129.50	19.9	3,217	0.62%
2024/01/03	3.1	120.52	0	0.00	121.50	3.1	3,095	0.10%
2024/01/02	2	119.75	5.2	122.00	123.00	-3.2	3,069	-0.10%
2023/12/29	13	118.27	9.1	118.83	119.50	3.9	3,037	0.13%
2023/12/28	5	122.40	5.1	123.77	122.00	-0.1	2,986	0.00%
2023/12/27	27.1	133.25	37	131.54	128.50	-9.9	2,876	-0.34%
2023/12/26	2	130.50	7	129.35	127.50	-5	2,657	-0.19%
2023/12/25	5	128.00	13	129.08	125.00	-8	2,529	-0.32%
2023/12/22	16	128.35	7	128.29	129.00	9	2,485	0.36%
2023/12/21	1	120.50	4.1	121.64	121.50	-3.1	2,369	-0.13%
2023/12/20	4	125.88	0	0.00	122.50	4	2,329	0.17%
2023/12/19	2	118.00	2.1	121.37	121.50	-0.1	2,276	0.00%
2023/12/18	2	127.50	9	126.17	126.00	-7	2,191	-0.32%
2023/12/15	9.2	127.70	14	125.87	124.50	-4.8	2,131	-0.23%
2023/12/14	5.1	127.58	8.4	127.79	128.50	-3.3	2,025	-0.16%
2023/12/13	16	131.06	18.2	129.73	130.00	-2.2	1,942	-0.11%
2023/12/12	31.4	131.21	19.1	132.42	135.50	12.3	1,844	0.67%
2023/12/11	41.7	127.49	29.8	126.48	130.50	11.9	1,665	0.71%
2023/12/08	8.2	121.55	27.3	123.86	124.50	-19.1	1,450	-1.32%
2023/12/07	16	117.28	5	118.20	113.50	11	1,292	0.85%
2023/12/06	9	113.22	6.1	112.95	116.00	3	1,123	0.26%
2023/12/05	3	106.33	9.4	105.95	105.50	-6.4	1,052	-0.61%
2023/12/04	2	111.75	13	110.00	109.00	-11	1,014	-1.08%
2023/12/01	5	111.30	5	112.20	109.00	0	977	0.00%
2023/11/30	15.2	109.01	11	109.95	109.00	4.2	929	0.45%
2023/11/29	25	112.52	11	111.77	112.00	14	891	1.57%
2023/11/28	24	106.67	26	107.37	108.00	-2	759	-0.26%
2023/11/27	13.1	102.92	5	102.70	101.50	8.1	624	1.30%
2023/11/24	10	98.49	8	103.19	101.50	2	520	0.38%
2023/11/22	10	92.00	21	93.03	92.60	-11	347	-3.17%
2023/11/21	3	89.43	2	90.20	89.50	1	330	0.30%
2023/11/20	3	91.13	0	0.00	90.60	3	323	0.93%
2023/11/17	11	88.54	29	89.00	90.60	-18	294	-6.10%
2023/11/16	1	84.60	0	0.00	84.60	1	270	0.37%
2023/11/13	4	82.95	0	0.00	82.40	4	271	1.47%
2023/11/09	2	84.10	0	0.00	84.40	2	275	0.73%
2023/11/08	0.1	86.50	0	0.00	87.00	0.1	278	0.03%
2023/11/07	0	87.10	0	0.00	86.40	0	290	0.01%
2023/11/06	0.9	87.49	0	0.00	86.50	0.9	307	0.29%
2023/11/03	10	85.19	0	0.00	84.50	10	302	3.31%
2023/10/31	5	87.58	3	89.10	86.30	2	301	0.66%
2023/10/30	0.2	90.26	1	91.00	89.10	-0.8	307	-0.25%
2023/10/27	1.8	86.67	0	0.00	86.40	1.8	276	0.64%
2023/10/26	8.4	85.14	0	0.00	83.30	8.4	261	3.23%
2023/10/25	4	84.50	0	0.00	84.10	4	254	1.57%
2023/10/24	0.5	84.76	5	84.20	84.50	-4.5	257	-1.73%
2023/10/23	0.4	85.01	4	82.80	83.20	-3.6	261	-1.39%
2023/10/20	1	80.50	0	0.00	82.50	1	264	0.38%
2023/10/19	1	81.10	0	0.00	82.00	1	267	0.37%
2023/10/18	4	81.63	0	0.00	81.10	4	276	1.45%
2023/10/17	3	83.53	0	0.00	82.70	3	282	1.06%
2023/10/13	0.1	84.60	0	0.00	84.50	0.1	336	0.02%
2023/10/11	0	82.20	0	0.00	83.30	0	392	0.00%
2023/10/05	1	81.90	0	0.00	82.00	1	411	0.24%
2023/10/04	0	0.00	0	81.70	80.50	0	427	0.00%
2023/10/03	0	0.00	0.4	81.34	80.80	-0.4	437	-0.10%
2023/09/27	0	0.00	0.5	83.07	82.20	-0.5	493	-0.11%
2023/09/26	0	0.00	0	85.60	84.90	0	507	0.00%
2023/09/25	0	0.00	0.1	85.01	84.50	-0.1	520	-0.03%
2023/09/22	0	0.00	1.1	84.06	83.90	-1.1	531	-0.21%
2023/09/21	0	0.00	0	84.70	83.60	0	559	0.00%
2023/09/20	0	0.00	2	84.95	84.30	-2	567	-0.35%
2023/09/19	2.3	86.12	0	0.00	85.80	2.3	579	0.40%
2023/09/14	0.2	87.35	0	0.00	87.30	0.2	699	0.03%
2023/09/11	0.1	85.69	0	0.00	84.20	0.1	759	0.01%
2023/09/06	0.4	85.03	0	0.00	85.50	0.4	773	0.06%
2023/09/05	0.1	85.80	0	0.00	83.90	0.1	782	0.02%
2023/09/04	0.1	84.76	0	0.00	85.00	0.1	802	0.01%
2023/09/01	1	83.90	0	0.00	82.60	1	803	0.12%
2023/08/31	0	82.80	0	0.00	82.00	0	801	0.01%
2023/08/30	0.1	83.30	0	0.00	81.00	0.1	802	0.01%
2023/08/18	0.1	85.00	0	0.00	83.40	0.1	790	0.01%
2023/08/15	4	82.70	2.3	83.67	81.80	1.7	781	0.22%
2023/08/14	0	0.00	3	82.60	82.90	-3	777	-0.39%
2023/08/11	0	0.00	1.3	86.96	87.00	-1.3	771	-0.17%
2023/08/10	0	0.00	0.7	93.12	90.00	-0.7	756	-0.09%
2023/08/08	1	100.00	0	0.00	100.00	1	738	0.14%
2023/08/07	0.3	102.09	0	0.00	103.00	0.3	738	0.04%
2023/08/04	0.1	99.00	0	0.00	99.90	0.1	733	0.01%
2023/08/02	0.2	105.73	2	99.15	99.10	-1.8	726	-0.25%
2023/08/01	1	101.50	0	0.00	101.50	1	709	0.14%
2023/07/31	0.1	104.33	0	0.00	103.00	0.1	708	0.01%
2023/07/26	0	106.00	1	103.50	103.50	-1	695	-0.14%
2023/07/24	0	0.00	4	101.00	102.00	-4	687	-0.58%
2023/07/21	0	0.00	1	100.50	102.00	-1	684	-0.15%
2023/07/20	3	102.83	1.3	102.21	101.00	1.7	676	0.26%
2023/07/19	0	0.00	10.1	103.50	102.00	-10.1	670	-1.51%
2023/07/18	8	112.13	5.1	110.57	109.00	2.9	643	0.45%
2023/07/17	1.5	113.74	2	114.75	117.00	-0.5	619	-0.08%
2023/07/14	0.6	110.82	2	111.00	111.50	-1.4	582	-0.24%
2023/07/13	1	110.50	0	0.00	108.00	1	569	0.18%
2023/07/12	0	0.00	2	108.51	108.50	-2	559	-0.35%
2023/07/11	1	109.50	0	0.00	106.50	1	551	0.18%
2023/07/10	0	112.00	0	0.00	111.00	0	537	0.01%
2023/07/07	1.9	109.69	1	107.50	112.00	0.9	531	0.18%
2023/07/06	5.1	108.71	5.1	107.71	109.50	0	508	0.00%
2023/07/05	0.5	109.00	0	0.00	107.50	0.5	498	0.10%
2023/07/03	0	0.00	1	109.00	108.00	-1	468	-0.21%
2023/06/30	1	103.00	6	106.58	107.00	-5	468	-1.07%
2023/06/29	1	105.00	4	107.13	102.50	-3	473	-0.63%
2023/06/28	1	101.00	1	103.00	102.50	0	448	0.00%
2023/06/27	3	104.50	3	103.33	101.50	0	446	0.00%
2023/06/26	3	104.00	0	0.00	103.50	3	438	0.68%
2023/06/21	9	107.56	5	108.50	106.00	4	433	0.92%
2023/06/20	4.3	107.55	0	0.00	108.50	4.3	403	1.06%
2023/06/19	3.3	97.03	21.1	96.79	100.50	-17.7	366	-4.84%
2023/06/16	3.1	91.43	0	0.00	91.60	3.1	370	0.85%
2023/06/15	0.5	91.77	0	0.00	91.10	0.5	384	0.14%
2023/06/14	0.3	91.18	5	89.84	90.20	-4.7	375	-1.24%
2023/06/13	1	88.70	0	0.00	88.70	1	366	0.27%
2023/06/12	1	90.30	1	90.10	90.20	0	365	0.00%
2023/06/09	0.6	88.47	3	89.30	89.20	-2.4	361	-0.67%
2023/06/08	15.8	89.47	11	89.35	90.20	4.8	357	1.35%
2023/06/05	1	85.00	0	0.00	85.70	1	343	0.29%
2023/06/02	1	84.50	0	0.00	84.30	1	350	0.29%
2023/05/17	0	0.00	2	87.10	85.80	-2	397	-0.50%
2023/04/28	0	0.00	1	85.50	85.10	-1	465	-0.21%
2023/04/26	0	81.00	1	81.20	81.20	-1	461	-0.21%
2023/04/25	0	0.00	6	80.53	81.00	-6	460	-1.30%
2023/04/24	0	0.00	5	84.20	83.70	-5	457	-1.09%
2023/04/21	1	81.80	3	82.13	81.80	-2	455	-0.44%
2023/04/20	0	0.00	4	83.68	83.50	-4	452	-0.88%
2023/04/19	0	86.14	0	0.00	85.00	0	451	0.00%
2023/04/18	0	0.00	1	88.60	86.30	-1	448	-0.22%
2023/04/17	0	87.90	0	0.00	88.00	0	444	0.00%
2023/04/13	0	89.64	0	0.00	89.00	0	441	0.00%
2023/04/12	0	88.50	0	0.00	90.60	0	437	0.00%
2023/04/06	2	87.30	0	0.00	87.50	2	420	0.48%
2023/03/31	0	89.08	2	87.65	87.90	-2	415	-0.48%
2023/03/30	2	89.30	10	88.52	89.50	-8	403	-1.98%
2023/03/29	8	85.25	1	86.00	85.00	7	386	1.81%
2023/03/28	4	86.85	4	85.75	85.50	0	383	0.00%
2023/03/27	6	90.43	12	89.12	88.80	-6	376	-1.59%
2023/03/24	4	89.50	4	90.90	89.90	0	373	0.00%
2023/03/23	0	0.00	2	93.15	92.80	-2	359	-0.56%
2023/03/22	5	92.54	0	0.00	93.00	5	352	1.42%
2023/03/21	15	93.85	14	92.81	90.70	1	324	0.31%
2023/03/20	3	84.87	0	0.00	88.40	3	276	1.08%
2023/03/16	1	78.50	0	0.00	78.50	1	252	0.40%
2023/03/14	1	79.50	0	0.00	79.50	1	253	0.40%
2023/03/13	1	79.10	0	0.00	80.20	1	252	0.40%
2023/03/10	7	79.19	0	0.00	79.30	7	249	2.81%
2023/03/09	6	80.18	0	0.00	80.10	6	247	2.42%
2023/03/08	0	0.00	1	78.70	79.40	-1	244	-0.41%
2023/03/07	1	79.70	0	0.00	79.70	1	240	0.42%
2023/03/06	1	80.50	0	0.00	80.50	1	230	0.43%
2023/03/03	1	80.40	0	0.00	80.40	1	228	0.44%
2023/02/24	0	79.90	1	79.50	79.20	-1	218	-0.46%
2023/02/22	0	0.00	5	78.94	79.10	-5	210	-2.38%
2023/02/21	0	0.00	1	80.00	79.40	-1	207	-0.48%
2023/02/17	0	0.00	1	79.90	79.60	-1	198	-0.50%
2023/02/16	0	0.00	1	78.70	78.20	-1	192	-0.52%
2023/02/15	1	77.80	0	0.00	77.30	1	190	0.53%
2023/02/14	1	77.80	1	80.59	77.80	0	186	-0.01%
2023/02/13	1	79.00	2	79.05	78.40	-1	177	-0.58%
2023/02/10	0	75.10	0	0.00	74.80	0	167	0.00%
2023/02/09	1.1	77.07	1	77.30	77.00	0.1	160	0.03%
2023/02/08	1	76.60	0	0.00	76.10	1	147	0.68%
2023/02/02	0	0.00	2	72.20	70.60	-2	132	-1.51%
2023/02/01	1	69.50	0	0.00	69.20	1	122	0.82%
2023/01/12	1	63.80	1	63.90	63.80	0	120	0.00%
2023/01/09	1	63.30	0	0.00	64.20	1	121	0.82%
2023/01/05	0	0.00	2	63.80	63.10	-2	126	-1.58%
2022/12/30	0.1	61.30	0	0.00	60.50	0.1	124	0.04%
2022/12/29	1	61.00	0	0.00	61.00	1	124	0.80%
2022/12/28	1	61.00	0	0.00	61.00	1	124	0.80%
2022/12/20	0	0.00	4	63.10	61.60	-4	133	-3.00%
2022/12/19	0	0.00	10	63.06	63.00	-10	135	-7.38%
2022/12/13	0	67.00	0	0.00	64.30	0	133	0.01%
2022/12/06	1	65.00	0	0.00	65.00	1	132	0.75%
2022/11/30	0	0.00	0.3	65.35	65.10	-0.3	131	-0.26%
2022/11/25	1	63.50	0	0.00	63.60	1	134	0.74%
2022/11/23	1	62.10	2	62.00	62.10	-1	135	-0.74%
2022/11/21	0	0.00	10	63.43	63.00	-10	138	-7.22%
2022/11/18	0	0.00	1	65.50	64.10	-1	139	-0.73%
2022/11/11	3	62.60	0	0.00	62.80	3	161	1.86%
2022/11/02	2	59.35	0	0.00	59.50	2	165	1.21%
2022/11/01	1	57.70	0	0.00	57.70	1	164	0.61%
2022/10/28	3	55.20	0	0.00	55.00	3	165	1.81%
2022/10/27	3	56.40	0	0.00	56.40	3	167	1.79%
2022/10/26	0.2	56.87	10	56.00	55.00	-9.8	168	-5.82%
2022/10/24	2	57.50	0	0.00	57.00	2	165	1.21%
2022/10/19	0	0.00	14	61.10	60.40	-14	163	-8.59%
2022/10/17	0	0.00	5	59.42	61.10	-5	167	-2.99%
2022/10/04	1	67.40	0	0.00	67.70	1	186	0.53%
2022/09/28	0	0.00	4	66.60	64.00	-4	193	-2.06%
2022/09/26	0.1	70.00	0	0.00	68.50	0.1	193	0.05%
2022/09/05	1.1	78.45	0	0.00	78.00	1.1	239	0.44%
2022/08/29	5	78.70	0	0.00	79.10	5	248	2.01%
2022/08/25	7	79.89	0	0.00	79.90	7	247	2.83%
2022/08/22	5	80.00	0	0.00	79.60	5	250	2.00%
2022/08/19	0	0.00	3	79.17	79.80	-3	248	-1.21%
2022/08/17	2	85.00	2	85.00	84.60	0	235	0.00%
2022/08/12	0	0.00	2	83.00	83.90	-2	252	-0.79%
2022/08/10	0	0.00	1	82.30	82.10	-1	253	-0.40%
2022/08/08	1	81.30	1	80.90	81.30	0	267	0.00%
2022/08/05	0	81.70	0	0.00	81.90	0	278	0.01%
2022/08/03	0	0.00	1	79.80	80.10	-1	285	-0.35%
2022/07/28	0	81.80	3	80.40	80.30	-3	294	-1.01%
2022/07/27	1	80.20	0	0.00	80.60	1	301	0.33%
2022/07/26	1	81.00	0	0.00	80.60	1	302	0.33%
2022/07/25	1	81.80	0	0.00	82.20	1	306	0.33%
2022/07/22	6	83.57	0	0.00	83.00	6	309	1.94%
2022/07/19	0	0.00	6	79.67	79.20	-6	323	-1.86%
2022/07/14	0	0.00	1	77.10	78.50	-1	343	-0.29%
2022/07/13	3	86.33	2	85.60	85.90	1	340	0.29%
2022/07/12	1.1	85.60	1	85.70	84.00	0.1	340	0.01%
2022/07/08	2	89.95	0	0.00	89.60	2	370	0.54%
2022/07/07	0	0.00	2	83.50	87.00	-2	376	-0.53%
2022/07/01	0	0.00	3	87.70	85.00	-3	467	-0.64%
2022/06/30	1	90.60	1	90.20	90.00	0	516	0.00%
2022/06/27	1	93.50	1	93.70	93.70	0	671	0.00%
2022/06/24	0.1	91.30	2	92.00	90.60	-2	670	-0.29%
2022/06/23	2	90.50	3	91.00	90.80	-1	672	-0.15%
2022/06/22	7	93.04	6	90.92	90.10	1	674	0.15%
2022/06/20	2	95.00	0	0.00	92.80	2	685	0.29%
2022/06/17	4	98.28	2	98.25	99.10	2	677	0.30%
2022/06/16	1	102.49	0	0.00	100.50	1	673	0.15%
2022/06/14	2	102.00	0	0.00	103.50	2	673	0.30%
2022/06/10	5	107.01	3	107.00	107.00	2	674	0.30%
2022/06/07	1	107.50	1	106.00	107.50	0	672	0.00%
2022/06/01	0	107.00	0	0.00	107.00	0	687	0.00%
2022/05/19	5.1	109.00	2	109.25	109.00	3.1	666	0.46%
2022/05/17	0	111.00	0	0.00	110.50	0	666	0.00%
2022/05/13	0	0.00	5	115.00	115.00	-5	653	-0.76%
2022/05/12	0	0.00	3	112.00	109.00	-3	648	-0.46%
2022/05/11	0	0.00	6	111.17	114.00	-6	648	-0.93%
2022/05/09	0	0.00	1	113.00	111.50	-1	643	-0.16%
2022/05/04	1	115.50	6	114.08	114.00	-5	635	-0.79%
2022/05/03	1	111.00	0	0.00	113.00	1	629	0.16%
2022/04/29	12	112.29	0	0.00	110.50	12	629	1.91%
2022/04/27	1	106.50	0	0.00	109.00	1	624	0.16%
2022/04/25	0	0.00	1	109.00	109.00	-1	617	-0.16%
2022/04/22	1	114.50	0	0.00	113.00	1	607	0.16%
2022/04/21	2	115.75	2	118.00	117.00	0	599	0.00%
2022/04/20	4	116.63	3	115.50	114.50	1	590	0.17%
2022/04/19	0	0.00	1	115.00	114.50	-1	585	-0.17%
2022/04/18	5	116.70	5	114.30	113.00	0	583	0.00%
2022/04/15	3	118.33	0	0.00	116.00	3	576	0.52%
2022/04/14	1	114.50	1	116.00	116.00	0	555	0.00%
2022/04/13	0	0.00	2	114.75	115.50	-2	545	-0.37%
2022/04/12	5.1	113.72	5	116.10	115.50	0.1	538	0.02%
2022/04/11	12	118.75	9	118.33	117.00	3	525	0.57%
2022/04/08	4	120.00	2	118.26	117.50	2	489	0.41%
2022/04/07	0	115.00	1	117.50	115.00	-1	463	-0.22%
2022/04/06	3	115.67	4.1	118.77	119.00	-1.1	447	-0.25%
2022/04/01	10	112.90	42	113.06	116.50	-32	393	-8.13%
2022/03/31	35	111.14	0.1	112.00	112.00	34.9	266	13.11%
2022/03/29	0	0.00	3	101.50	100.50	-3	252	-1.19%
2022/03/24	0	0.00	3	104.50	106.00	-3	356	-0.84%
2022/03/23	0	0.00	0.1	108.00	106.50	-0.1	350	-0.03%
2022/03/22	3	99.73	0	0.00	99.50	3	336	0.89%
2022/03/21	4	99.30	2	100.50	100.50	2	335	0.60%
2022/03/18	0	0.00	1	96.60	96.60	-1	333	-0.30%
2022/03/17	1	96.60	0	0.00	96.50	1	334	0.30%
2022/03/15	0	0.00	3	93.67	93.80	-3	330	-0.91%
2022/03/14	1	95.81	0	0.00	95.80	1	329	0.31%
2022/03/11	0	0.00	1	96.10	95.50	-1	330	-0.30%
2022/03/08	0	98.00	0	0.00	97.50	0	319	0.00%
2022/03/07	0.1	101.59	0	0.00	101.00	0.1	316	0.03%
2022/03/01	0	0.00	2	105.50	106.00	-2	350	-0.57%
2022/02/25	0	0.00	1	105.50	104.50	-1	351	-0.28%
2022/02/24	0.1	105.33	1	108.00	104.50	-0.9	352	-0.25%
2022/02/15	1	112.50	0	0.00	111.50	1	375	0.27%
2022/02/14	2	113.00	2	112.00	113.00	0	378	0.00%
2022/02/11	2	112.25	1	113.00	111.00	1	374	0.27%
2022/02/10	1	112.00	0	0.00	114.00	1	372	0.27%
2022/02/08	0	0.00	2	111.00	112.00	-2	379	-0.53%
2022/02/07	0	110.00	0	0.00	110.00	0	381	0.01%
2022/01/25	0	0.00	1	110.00	109.50	-1	390	-0.26%
2022/01/24	1	110.00	0	0.00	110.00	1	398	0.25%
2022/01/20	0	113.00	0	0.00	113.00	0	456	0.00%
2022/01/19	3	113.83	0	0.00	113.50	3	457	0.66%
2022/01/07	0	0.00	4	114.25	112.00	-4	462	-0.87%
2022/01/06	4	113.25	0	0.00	114.00	4	459	0.87%
2022/01/04	2	116.25	0	0.00	115.00	2	458	0.44%
2022/01/03	0	0.00	0	116.50	115.50	0	459	0.00%
2021/12/28	0	0.00	1	116.50	115.50	-1	461	-0.22%
2021/12/27	4.2	115.16	4	115.00	115.50	0.2	462	0.03%
2021/12/23	1.1	118.54	0.8	118.00	118.00	0.3	458	0.07%
2021/12/22	15	121.47	5	120.70	121.00	10	452	2.21%
2021/12/21	3	120.50	26.3	120.73	121.00	-23.3	386	-6.02%
2021/12/20	1	110.00	0	0.00	110.00	1	342	0.29%
2021/12/14	0.1	110.27	3	109.50	110.00	-2.9	356	-0.80%
2021/12/10	0.3	111.87	0	0.00	112.00	0.3	364	0.07%
2021/12/09	1	111.00	4	111.25	111.00	-3	365	-0.82%
2021/12/08	3.1	110.52	1	111.00	110.50	2.1	367	0.56%
2021/12/07	0.2	111.00	0	0.00	110.50	0.2	368	0.05%
2021/12/06	0.1	112.00	0	0.00	110.50	0.1	368	0.02%
2021/12/02	0	0.00	1	112.00	111.50	-1	377	-0.26%
2021/11/30	1.2	109.71	0	0.00	109.50	1.2	379	0.32%
2021/11/29	0.1	110.75	1	110.00	109.00	-0.9	362	-0.25%
2021/11/26	0.2	113.16	0	0.00	112.00	0.2	364	0.05%
2021/11/25	0	115.00	0	0.00	114.50	0	363	0.01%
2021/11/24	0	115.00	0	0.00	115.00	0	362	0.01%
2021/11/23	0.1	115.00	0	0.00	114.50	0.1	368	0.02%
2021/11/19	2	114.75	0	0.00	115.50	2	374	0.53%
2021/11/18	5.1	115.52	3	116.50	115.00	2.1	376	0.56%
2021/11/17	7	116.43	0	0.00	118.00	7	379	1.84%
2021/11/16	14	117.11	0.1	117.50	118.00	13.9	397	3.49%
2021/11/15	4.1	116.27	3	116.50	116.50	1.1	433	0.25%
2021/11/12	4	113.13	1	113.50	114.00	3	471	0.64%
2021/11/10	1	119.50	0	0.00	119.50	1	495	0.20%
2021/11/09	1	120.50	0	0.00	121.00	1	505	0.20%
2021/11/08	0	0.00	1	120.50	121.00	-1	512	-0.20%
2021/11/05	1	122.50	2	123.00	123.50	-1	519	-0.19%
2021/11/02	1	130.00	5	125.50	124.00	-4	534	-0.75%
2021/11/01	2	131.00	9	130.22	129.00	-7	530	-1.32%
2021/10/29	11	132.00	3	129.67	132.50	8	529	1.51%
2021/10/28	1	126.50	2	126.00	131.00	-1	498	-0.20%
2021/10/26	0	0.00	2	120.50	119.50	-2	492	-0.41%
2021/10/25	0	117.00	0	0.00	116.50	0	505	0.00%
2021/10/20	4	117.00	1	117.00	117.50	3	539	0.56%
2021/10/15	0	116.00	0	0.00	115.50	0	561	0.00%
2021/10/12	1	114.00	10	113.35	113.50	-9	580	-1.55%
2021/10/06	0	113.00	0	0.00	110.50	0	688	0.00%
2021/10/01	0	117.00	1	115.50	115.00	-1	687	-0.14%
2021/09/29	1	117.00	0	0.00	119.00	1	703	0.14%
2021/09/28	7	120.71	0	0.00	120.50	7	705	0.99%
2021/09/24	10	125.60	0	125.00	123.00	10	714	1.40%
2021/09/23	0	0.00	1	120.00	122.00	-1	712	-0.14%
2021/09/22	1	120.50	0	0.00	120.00	1	715	0.14%
2021/09/17	1	123.00	2	122.50	122.00	-1	715	-0.14%
2021/09/16	0	121.00	1	121.49	121.00	-1	717	-0.14%
2021/09/10	0	0.00	10	116.00	116.00	-10	728	-1.37%
2021/09/08	0	112.50	0	0.00	113.00	0	728	0.00%
2021/09/01	4	121.98	0	122.50	122.00	4	720	0.56%
2021/08/31	0	0.00	8	118.44	119.50	-8	716	-1.12%
2021/08/27	5	115.00	0	0.00	117.00	5	726	0.69%
2021/08/25	0	0.00	5	118.00	117.50	-5	731	-0.68%
2021/08/24	6	116.00	0	0.00	116.00	6	734	0.82%
2021/08/23	5	119.50	6	118.00	119.50	-1	730	-0.14%
2021/08/20	13	115.69	11	117.73	115.50	2	730	0.27%
2021/08/19	8	118.88	6	121.75	120.50	2	713	0.28%
2021/08/18	4	117.50	5	115.91	119.50	-1	678	-0.15%
2021/08/17	5	114.00	4	112.50	109.00	1	649	0.16%
2021/08/16	1	118.01	16	116.84	117.50	-15	628	-2.38%
2021/08/13	11	124.55	0	0.00	124.00	11	617	1.78%
2021/08/12	2	131.75	0	133.00	132.00	2	612	0.32%
2021/08/11	3	131.67	5	132.90	129.50	-2	609	-0.33%
2021/08/10	2	136.00	2	136.00	136.00	0	609	0.00%
2021/08/09	1	141.99	1	140.00	140.00	0	625	0.00%
2021/08/06	0	0.00	3	144.00	144.50	-3	634	-0.47%
2021/08/05	0	146.50	2	145.00	145.50	-2	650	-0.31%
2021/08/04	0	150.00	0	0.00	147.00	0	692	0.00%
2021/08/03	1	150.00	4	151.50	149.00	-3	724	-0.41%
2021/08/02	2	152.75	1	152.00	151.50	1	761	0.13%
2021/07/30	2	152.50	1	152.00	151.50	1	779	0.13%
2021/07/29	3.1	164.40	5	164.50	164.00	-1.9	769	-0.25%
2021/07/28	2	165.25	2	164.50	164.00	0	763	0.00%
2021/07/27	1	168.00	2	169.25	167.50	-1	767	-0.13%
2021/07/26	3	168.33	1	170.00	168.50	2	771	0.26%
2021/07/23	2	168.25	1	169.50	168.50	1	767	0.13%
2021/07/22	1	166.00	4	167.50	166.00	-3	774	-0.39%
2021/07/21	7	167.86	3	166.67	165.50	4	783	0.51%
2021/07/20	3	168.33	4	168.00	168.00	-1	788	-0.13%
2021/07/19	4	169.63	1	170.00	170.00	3	799	0.38%
2021/07/14	14	171.96	17.1	171.51	168.00	-3.1	887	-0.35%
2021/07/13	5.1	171.39	3	170.31	171.50	2.1	960	0.22%
2021/07/12	1.1	161.05	0	0.00	161.00	1.1	950	0.12%
2021/07/08	0	0.00	2	161.75	161.50	-2	966	-0.21%
2021/07/07	0	0.00	1	163.00	161.50	-1	972	-0.10%
2021/07/01	0	0.00	0	165.00	164.50	0	1,063	0.00%
2021/06/30	1	164.50	0	0.00	164.00	1	1,081	0.09%
2021/06/28	0	0.00	1	163.00	163.00	-1	1,114	-0.09%
2021/06/24	2	166.00	1	166.50	165.50	1	1,150	0.09%
2021/06/18	1	162.50	0	0.00	162.00	1	1,211	0.08%
2021/06/10	0	0.00	4	161.63	162.00	-4	1,382	-0.29%
2021/06/09	0	0.00	1	160.00	160.00	-1	1,444	-0.07%
2021/06/08	9	161.00	9	160.50	159.50	0	1,453	0.00%
2021/06/07	1	160.50	0	0.00	160.50	1	1,454	0.07%
2021/06/03	1	167.50	0	0.00	167.00	1	1,451	0.07%
2021/05/28	1	166.00	1	166.00	165.00	0	1,441	0.00%
2021/05/27	1	164.00	0	0.00	166.50	1	1,437	0.07%
2021/05/26	0	0.00	11	165.45	166.00	-11	1,440	-0.76%
2021/05/25	2	162.50	3	164.50	162.50	-1	1,436	-0.07%
2021/05/24	3	159.17	0	0.00	160.50	3	1,432	0.21%
2021/05/21	0	0.00	1	163.50	160.50	-1	1,439	-0.07%
2021/05/20	2	159.00	6	160.17	160.00	-4	1,453	-0.28%
2021/05/18	10	157.75	17	158.74	160.00	-7	1,487	-0.47%
2021/05/17	1	154.50	20	157.33	153.50	-19	1,485	-1.28%
2021/05/14	0	0.00	5	162.50	163.00	-5	1,474	-0.34%
2021/05/13	0	0.00	1	162.03	164.50	-1	1,464	-0.07%
2021/05/12	3	163.50	19	163.05	165.00	-16	1,449	-1.10%
2021/05/11	3	165.50	5	165.60	166.50	-2	1,406	-0.14%
2021/05/10	4	166.38	5.1	168.49	169.00	-1.1	1,373	-0.08%
2021/05/07	0	0.00	1	165.00	165.50	-1	1,335	-0.07%
2021/05/06	0	0.00	1	155.50	158.00	-1	1,319	-0.08%
2021/05/05	1	154.00	0	0.00	153.00	1	1,321	0.08%
2021/05/04	2	153.75	62	154.90	154.50	-60	1,320	-4.55%
2021/05/03	2	159.00	0	0.00	159.00	2	1,310	0.15%
2021/04/29	4	164.88	21	164.00	163.50	-17	1,316	-1.29%
2021/04/28	1	162.50	5	163.80	165.00	-4	1,328	-0.30%
2021/04/27	1	166.00	2	165.75	165.50	-1	1,323	-0.08%
2021/04/26	1	168.00	1	168.50	168.00	0	1,317	0.00%
2021/04/23	14	167.93	2	168.75	169.00	12	1,320	0.91%
2021/04/22	17	171.12	0	0.00	167.50	17	1,315	1.29%
2021/04/21	10	176.50	31.2	175.63	172.50	-21.2	1,294	-1.64%
2021/04/20	77	179.38	39	179.97	179.50	38	1,273	2.98%
2021/04/19	36.1	184.78	37	184.11	177.00	-0.9	1,238	-0.07%
2021/04/16	58	166.16	2	170.50	172.50	56	1,151	4.86%
2021/04/15	1	163.50	0	0.00	162.50	1	1,159	0.09%
2021/04/14	2	160.00	1	163.00	161.00	1	1,196	0.08%
2021/04/13	2	167.25	0	0.00	164.00	2	1,278	0.16%
2021/04/12	12	166.33	4	168.38	165.50	8	1,279	0.63%
2021/04/09	2	171.75	4	172.38	170.00	-2	1,270	-0.16%
2021/04/08	8	175.19	8	175.25	175.50	0	1,285	0.00%
2021/04/07	13	178.65	9	179.39	178.50	4	1,322	0.30%
2021/04/06	2	175.50	8	175.81	176.00	-6	1,278	-0.47%
2021/04/01	11	175.32	13	175.00	174.00	-2	1,257	-0.16%
2021/03/31	10	169.20	1	173.00	173.00	9	1,232	0.73%
2021/03/30	1	169.50	3	170.50	170.00	-2	1,224	-0.16%
2021/03/29	1	172.00	17	172.56	171.50	-16	1,215	-1.32%
2021/03/26	7	170.21	1	172.00	171.00	6	1,189	0.50%
2021/03/25	0	0.00	3	169.83	168.50	-3	1,169	-0.26%
2021/03/19	0	0.00	1	161.50	161.50	-1	1,152	-0.09%
2021/03/18	18	163.53	2	164.25	163.50	16	1,143	1.40%
2021/03/17	2	171.50	19	168.58	169.50	-17	1,098	-1.55%
2021/03/16	1	162.50	1	164.00	163.00	0	1,033	0.00%
2021/03/15	17	166.91	3	166.83	162.50	14	1,022	1.37%
2021/03/12	0	0.00	1	157.50	156.50	-1	969	-0.10%
2021/03/10	1	154.00	0	0.00	153.00	1	979	0.10%
2021/03/08	10	150.50	0	0.00	150.00	10	988	1.01%
2021/03/04	0	0.00	0.1	154.97	153.00	-0.1	1,011	0.00%
2021/03/03	0.1	153.00	1	154.00	152.00	-1	1,023	-0.09%
2021/02/26	1	155.50	0	0.00	154.50	1	1,060	0.09%
2021/02/25	11	155.00	0	0.00	153.50	11	1,080	1.02%
2021/02/23	1	157.50	2	157.25	155.50	-1	1,179	-0.08%
2021/02/22	6	153.58	0	0.00	155.00	6	1,333	0.45%
2021/01/28	1	155.00	0	0.00	154.00	1	1,353	0.07%
2021/01/22	2	152.50	1	152.50	153.00	1	1,365	0.07%
2021/01/21	1	160.50	0	0.00	155.50	1	1,350	0.07%
2021/01/19	1	165.00	0	0.00	164.50	1	1,323	0.08%
2021/01/18	0	0.00	1	165.50	164.50	-1	1,318	-0.08%
2021/01/15	0	0.00	1	160.50	160.00	-1	1,303	-0.08%
2021/01/14	1	163.00	2	162.25	162.50	-1	1,294	-0.08%
2021/01/12	2	162.50	0	0.00	162.00	2	1,283	0.16%
2021/01/11	2	163.25	2	164.75	166.00	0	1,273	0.00%
2021/01/08	7	173.50	1	176.00	172.50	6	1,225	0.49%
2021/01/07	11	179.00	11	177.41	177.00	0	1,193	0.00%
2021/01/06	8	177.19	13	177.50	178.00	-5	1,158	-0.43%
2021/01/04	2	172.50	0	0.00	170.50	2	1,083	0.18%
2020/12/31	5	174.80	7	173.57	172.00	-2	1,092	-0.18%
2020/12/30	13	174.85	2	173.75	175.00	11	1,056	1.04%
2020/12/29	0	0.00	2	163.50	163.50	-2	991	-0.20%
2020/12/25	1	165.00	0	0.00	164.50	1	994	0.10%
2020/12/23	0	0.00	1	166.50	166.00	-1	992	-0.10%
2020/12/22	2	165.00	4	165.75	165.00	-2	1,004	-0.20%
2020/12/21	2	164.50	0	0.00	166.00	2	1,007	0.20%
2020/12/18	0	0.00	2	168.00	168.00	-2	1,025	-0.20%
2020/12/17	3	172.50	6	171.08	171.50	-3	1,026	-0.29%
2020/12/16	1	170.50	2	171.00	171.00	-1	1,023	-0.10%
2020/12/15	10	169.65	5	170.00	168.50	5	1,019	0.49%
2020/12/11	5	166.00	0	0.00	166.50	5	1,033	0.48%
2020/12/10	3	169.50	5	169.20	168.50	-2	1,043	-0.19%
2020/12/09	0	0.00	1	174.00	172.00	-1	1,042	-0.10%
2020/12/07	0	0.00	2	169.25	169.50	-2	1,050	-0.19%
2020/12/04	1	170.50	8	169.81	170.50	-7	1,056	-0.66%
2020/12/01	0	0.00	1	175.00	174.00	-1	1,123	-0.09%
2020/11/30	1	179.00	5	179.50	177.50	-4	1,119	-0.36%
2020/11/27	0	0.00	2	181.50	180.50	-2	1,121	-0.18%
2020/11/26	3	182.00	3	179.50	180.50	0	1,121	0.00%
2020/11/25	2	180.00	4	178.63	179.00	-2	1,115	-0.18%
2020/11/24	4	181.13	12	180.46	179.00	-8	1,090	-0.73%
2020/11/23	3	184.00	7	181.07	183.00	-4	1,072	-0.37%
2020/11/20	26	182.52	5	182.40	181.00	21	1,046	2.01%
2020/11/19	15	183.07	4	179.75	183.00	11	980	1.12%
2020/11/18	3	170.67	15	168.50	171.00	-12	823	-1.46%
2020/11/16	0	0.00	1.1	163.00	162.00	-1.1	811	-0.14%
2020/11/13	0	0.00	3	160.50	161.50	-3	833	-0.36%
2020/11/11	1	160.00	8	160.25	160.50	-7	856	-0.82%
2020/11/09	0.1	161.00	0	0.00	160.00	0.1	878	0.01%
2020/11/06	1	161.00	1	161.00	162.00	0	901	0.00%
2020/11/05	1	158.50	2	159.00	158.00	-1	926	-0.11%
2020/11/04	0	0.00	4	154.25	156.50	-4	930	-0.43%
2020/11/03	0	0.00	5	153.00	152.00	-5	934	-0.53%
2020/11/02	2	150.00	3	149.33	148.00	-1	944	-0.11%
2020/10/30	1	156.00	0	0.00	155.00	1	940	0.11%
2020/10/23	0	0.00	1	163.00	162.50	-1	1,006	-0.10%
2020/10/21	2	163.00	4	160.75	163.00	-2	1,057	-0.19%
2020/10/19	1	160.00	1	160.00	159.50	0	1,115	0.00%
2020/10/15	0	0.00	1	162.00	161.50	-1	1,214	-0.08%
2020/10/13	1	159.00	20	159.75	160.00	-19	1,261	-1.51%
2020/10/08	25	167.10	2	167.25	166.00	23	1,260	1.82%
2020/10/07	5	169.60	1	171.00	171.00	4	1,265	0.32%
2020/10/06	0	0.00	1	171.50	171.50	-1	1,295	-0.08%
2020/09/30	0	0.00	62	166.29	168.00	-62	1,373	-4.51%
2020/09/28	0	0.00	1	169.00	168.00	-1	1,664	-0.06%
2020/09/25	7	167.43	6	172.83	167.00	1	1,742	0.06%
2020/09/24	0	0.00	1	174.50	171.50	-1	1,792	-0.06%
2020/09/23	3	177.67	12	179.04	176.50	-9	1,816	-0.50%
2020/09/22	4	176.25	3	176.17	175.00	1	1,829	0.05%
2020/09/21	0	0.00	2	179.00	177.50	-2	1,834	-0.11%
2020/09/17	5	180.00	0	0.00	177.50	5	1,878	0.27%
2020/09/16	1	180.00	5	178.70	178.50	-4	1,880	-0.21%
2020/09/15	16	175.19	4	174.50	176.50	12	1,873	0.64%
2020/09/14	1	172.00	2	172.25	172.00	-1	1,968	-0.05%
2020/09/11	0	0.00	2	171.00	170.50	-2	1,981	-0.10%
2020/09/10	3	173.00	4	173.13	172.00	-1	1,995	-0.05%
2020/09/09	2	169.50	1	171.00	171.00	1	1,998	0.05%
2020/09/08	1	171.50	2	172.75	170.50	-1	2,012	-0.05%
2020/09/07	3	174.67	10	175.90	175.00	-7	2,017	-0.35%
2020/09/04	2	163.00	0	0.00	163.50	2	1,992	0.10%
2020/09/03	1	163.00	0	0.00	166.50	1	2,005	0.05%
2020/09/02	1	164.50	0	0.00	162.00	1	2,028	0.05%
2020/09/01	0	0.00	1	167.00	164.00	-1	2,087	-0.05%
2020/08/28	20	167.50	0	0.00	166.50	20	2,397	0.83%
2020/08/26	1	170.50	1	171.00	170.00	0	2,441	0.00%
2020/08/24	0	0.00	1	167.00	167.00	-1	2,474	-0.04%
2020/08/21	2	162.00	2	165.50	166.00	0	2,510	0.00%
2020/08/20	8	166.38	14	161.11	162.00	-6	2,525	-0.24%
2020/08/19	9	171.00	0	0.00	167.50	9	2,541	0.35%
2020/08/18	2	175.50	1	176.00	175.50	1	2,591	0.04%
2020/08/17	0	0.00	1	179.00	178.00	-1	2,663	-0.04%
2020/08/14	0	0.00	1	178.00	180.50	-1	2,690	-0.04%
2020/08/13	1	178.50	9	178.28	177.00	-8	2,785	-0.29%
2020/08/12	3	177.17	5	176.90	177.50	-2	2,936	-0.07%
2020/08/10	0	0.00	1	188.50	189.50	-1	2,957	-0.03%
2020/08/07	0	0.00	4	189.88	189.50	-4	2,983	-0.13%
2020/08/06	1	191.50	0	0.00	188.50	1	3,021	0.03%
2020/08/05	0	0.00	5	188.50	190.00	-5	3,047	-0.16%
2020/08/03	2	186.25	0	0.00	186.00	2	3,175	0.06%
2020/07/31	5	196.00	0	0.00	195.00	5	3,242	0.15%
2020/07/30	5	196.00	0	0.00	196.00	5	3,406	0.15%
2020/07/28	2	194.50	1	196.00	192.50	1	3,481	0.03%
2020/07/27	6	196.58	8	197.94	196.50	-2	3,587	-0.06%
2020/07/24	2	200.75	3	200.50	198.00	-1	3,851	-0.03%
2020/07/23	6	202.83	2	202.50	202.00	4	4,023	0.10%
2020/07/22	4	204.00	7	203.36	201.00	-3	4,052	-0.07%
2020/07/21	1	200.50	1	199.50	199.00	0	4,075	0.00%
2020/07/20	0	0.00	1	199.00	199.00	-1	4,103	-0.02%
2020/07/17	1	197.50	4	198.13	196.50	-3	4,127	-0.07%
2020/07/16	5	196.50	1	195.50	196.50	4	4,166	0.10%
2020/07/15	0	0.00	5	196.50	195.00	-5	4,256	-0.12%
2020/07/14	1	199.00	0	0.00	195.50	1	4,325	0.02%
2020/07/13	0	0.00	1	198.00	198.50	-1	4,364	-0.02%
2020/07/10	7	191.86	0	0.00	192.50	7	4,382	0.16%
2020/07/09	8	197.50	22	198.00	196.00	-14	4,382	-0.32%
2020/07/08	10	199.75	4	199.50	200.00	6	4,358	0.14%
2020/07/07	17	210.62	12	209.67	205.00	5	4,328	0.12%
2020/07/06	65	200.49	9	202.17	201.50	56	4,197	1.33%
2020/07/03	27	198.87	6	198.33	197.00	21	4,211	0.50%
2020/07/02	1	196.50	11	195.23	196.00	-10	4,231	-0.24%
2020/07/01	11	196.36	2	197.50	196.00	9	4,278	0.21%
2020/06/30	0	0.00	1	193.50	192.50	-1	4,289	-0.02%
2020/06/29	2	192.50	1	193.00	192.00	1	4,325	0.02%
2020/06/24	1	195.50	1	196.50	195.00	0	4,347	0.00%
2020/06/23	6	193.17	2	194.00	193.00	4	4,385	0.09%
2020/06/22	2	196.25	2	195.25	194.00	0	4,435	0.00%
2020/06/19	6	199.92	21	199.40	196.00	-15	4,510	-0.33%
2020/06/18	7	193.43	3	193.33	193.00	4	4,478	0.09%
2020/06/17	0	0.00	4	193.50	192.00	-4	4,551	-0.09%
2020/06/16	1	191.00	3	193.33	194.00	-2	4,578	-0.04%
2020/06/15	1	189.00	1	188.00	188.00	0	4,691	0.00%
2020/06/12	3	185.00	1	188.00	188.00	2	4,730	0.04%
2020/06/11	2	189.00	3	188.50	187.50	-1	4,771	-0.02%
2020/06/10	10	191.90	1	193.50	192.50	9	4,791	0.19%
2020/06/09	0	0.00	3	192.83	192.00	-3	4,806	-0.06%
2020/06/08	7	197.29	2	195.00	195.00	5	4,822	0.10%
2020/06/05	26	204.27	40	202.74	199.00	-14	4,768	-0.29%
2020/06/04	1	193.00	2	192.50	193.50	-1	4,510	-0.02%
2020/06/03	7	191.79	2	191.50	191.00	5	4,490	0.11%
2020/06/01	2	189.75	10	189.55	189.50	-8	4,458	-0.18%
2020/05/29	2	185.75	1	184.00	185.00	1	4,457	0.02%
2020/05/28	3	186.67	3	188.33	186.00	0	4,463	0.00%
2020/05/27	3	189.17	3	190.83	190.00	0	4,451	0.00%
2020/05/26	2	191.00	6	190.00	189.00	-4	4,448	-0.09%
2020/05/25	7	191.50	5	192.80	191.50	2	4,423	0.05%
2020/05/22	14	191.89	3	191.33	188.00	11	4,368	0.25%
2020/05/21	9	189.17	1	189.00	189.00	8	4,323	0.19%
2020/05/20	21	190.95	8	189.25	188.50	13	4,374	0.30%
2020/05/19	13	190.88	12	189.38	193.00	1	4,323	0.02%
2020/05/18	3	180.83	2	180.00	180.00	1	4,171	0.02%
2020/05/15	1	176.00	18	178.06	180.00	-17	4,150	-0.41%
2020/05/14	2	182.25	2	185.50	181.00	0	4,118	0.00%
2020/05/13	3	184.17	0	0.00	184.00	3	4,104	0.07%
2020/05/12	1	186.50	0	0.00	183.00	1	4,118	0.02%
2020/05/11	1	188.50	1	187.00	188.00	0	4,128	0.00%
2020/05/08	8	188.25	4	186.63	185.50	4	4,143	0.10%
2020/05/07	2	193.75	4	194.00	193.50	-2	4,060	-0.05%
2020/05/06	4	198.13	68	194.91	196.50	-64	4,082	-1.57%
2020/05/05	1	186.00	0	0.00	188.50	1	3,916	0.03%
2020/05/04	1	187.00	3	186.00	186.50	-2	3,893	-0.05%
2020/04/30	18	190.86	12	191.00	191.50	6	3,876	0.15%
2020/04/29	78	186.15	457	184.17	190.00	-379	3,783	-10.02%	大賣/鉅額交易
2020/04/28	456	179.32	8	174.44	179.50	448	3,582	12.51%	大買/鉅額交易
2020/04/27	2	164.75	2	164.75	163.50	0	3,408	0.00%
2020/04/24	5	161.10	8	164.75	164.50	-3	3,356	-0.09%
2020/04/23	5	165.00	1	165.00	166.00	4	3,265	0.12%
2020/04/22	0	0.00	2	162.75	164.00	-2	3,218	-0.06%
2020/04/21	8	165.25	16	162.75	161.50	-8	3,211	-0.25%
2020/04/20	2	164.00	6	164.58	166.00	-4	3,165	-0.13%
2020/04/17	3	163.17	0	0.00	161.00	3	3,081	0.10%
2020/04/16	4	164.88	0	0.00	165.00	4	3,021	0.13%
2020/04/15	19	170.39	3	169.83	168.50	16	2,975	0.54%
2020/04/14	2	166.75	2	166.75	167.00	0	2,944	0.00%
2020/04/10	4	164.25	4	164.25	166.50	0	2,952	0.00%
2020/04/09	9	168.72	8	167.00	164.50	1	2,947	0.03%
2020/04/08	7	164.64	9	164.67	167.00	-2	2,873	-0.07%
2020/04/07	13	163.50	23	162.89	164.00	-10	2,790	-0.36%
2020/04/06	7	153.29	4	155.88	160.00	3	2,725	0.11%
2020/04/01	3	147.33	3	147.00	150.00	0	2,669	0.00%
2020/03/31	4	151.00	2	151.00	148.00	2	2,639	0.08%
2020/03/30	0	0.00	1	143.00	150.50	-1	2,601	-0.04%
2020/03/27	18	154.75	1	154.00	147.50	17	2,581	0.66%
2020/03/25	6	150.33	1	150.00	149.50	5	2,551	0.20%
2020/03/24	0	0.00	1	142.50	142.50	-1	2,627	-0.04%
2020/03/23	256	131.89	259	132.24	134.00	-3	2,565	-0.12%	大買/大賣/
2020/03/19	21	127.76	2	122.00	121.50	19	2,492	0.76%
2020/03/18	7	137.86	19	136.68	129.00	-12	2,401	-0.50%
2020/03/17	25	139.38	13	136.08	134.00	12	2,422	0.50%
2020/03/16	5	151.00	22	159.73	148.50	-17	2,390	-0.71%
2020/03/13	10	163.25	5	163.00	164.50	5	2,374	0.21%
2020/03/12	6	186.92	13	182.23	181.00	-7	2,423	-0.29%
2020/03/11	1	209.00	1	205.00	201.00	0	2,436	0.00%
2020/03/10	2	205.50	0	0.00	207.50	2	2,468	0.08%
2020/03/06	3	211.50	2	212.50	212.50	1	2,518	0.04%
2020/03/05	3	214.50	3	212.67	214.50	0	2,547	0.00%
2020/03/04	1	204.00	1	209.00	208.50	0	2,562	0.00%
2020/03/03	0	0.00	4	216.25	213.50	-4	2,573	-0.16%
2020/03/02	0	0.00	5	210.00	210.50	-5	2,584	-0.19%
2020/02/27	3	219.33	4	222.50	215.00	-1	2,584	-0.04%
2020/02/26	2	223.50	0	0.00	221.00	2	2,608	0.08%
2020/02/24	7	230.43	10	230.45	229.50	-3	2,776	-0.11%
2020/02/21	8	236.13	7	235.21	237.00	1	2,832	0.04%
2020/02/20	6	229.92	5	231.40	229.50	1	2,791	0.04%
2020/02/19	10	224.65	4	223.88	223.50	6	2,809	0.21%
2020/02/18	0	0.00	10	223.50	221.00	-10	2,833	-0.35%
2020/02/17	2	224.25	0	0.00	223.00	2	2,859	0.07%
2020/02/14	5	228.20	3	227.83	228.00	2	2,965	0.07%
2020/02/13	4	228.75	4	229.00	228.50	0	2,986	0.00%
2020/02/12	12	224.54	23	224.17	223.00	-11	3,012	-0.37%
2020/02/11	24	216.27	1	220.00	220.00	23	3,088	0.74%
2020/02/10	0	0.00	5	206.50	210.00	-5	3,246	-0.15%
2020/02/07	6	218.00	10	216.45	211.00	-4	3,270	-0.12%
2020/02/06	2	208.50	2	208.50	209.00	0	3,222	0.00%
2020/02/05	3	206.50	1	203.50	203.00	2	3,302	0.06%
2020/02/04	7	203.21	2	206.00	207.00	5	3,451	0.14%
2020/02/03	3	193.67	2	194.50	197.00	1	3,645	0.03%
2020/01/31	5	198.80	1	193.00	200.00	4	3,682	0.11%
2020/01/20	1	234.00	0	0.00	235.00	1	3,706	0.03%
2020/01/17	1	236.00	3	233.83	233.50	-2	3,771	-0.05%
2020/01/14	2	237.50	1	240.50	237.00	1	4,055	0.02%
2020/01/10	1	229.00	20	231.08	229.00	-19	4,118	-0.46%
2020/01/09	2	235.00	4	235.38	232.00	-2	4,172	-0.05%
2020/01/08	11	235.41	2	233.75	233.50	9	4,195	0.21%
2020/01/07	4	238.88	1	236.00	236.50	3	4,343	0.07%
2020/01/06	1	233.00	0	0.00	233.50	1	4,316	0.02%
2020/01/03	0	0.00	2	244.00	237.00	-2	4,342	-0.05%
2020/01/02	0	0.00	1	239.00	241.00	-1	4,412	-0.02%
2019/12/31	1	238.50	1	238.50	236.50	0	4,436	0.00%
2019/12/30	7	243.00	0	0.00	239.50	7	4,491	0.16%
2019/12/27	1	241.00	0	0.00	239.50	1	4,509	0.02%
2019/12/25	1	236.50	0	0.00	235.50	1	4,519	0.02%
2019/12/24	1	233.00	2	233.00	235.50	-1	4,608	-0.02%
2019/12/23	4	233.75	2	235.25	230.50	2	4,634	0.04%
2019/12/20	3	240.83	3	238.67	236.50	0	4,691	0.00%
2019/12/19	6	249.50	8	249.56	245.50	-2	4,644	-0.04%
2019/12/18	1	240.50	4	240.00	240.50	-3	4,488	-0.07%
2019/12/17	2	240.50	3	239.83	238.50	-1	4,512	-0.02%
2019/12/16	2	237.00	2	236.00	236.50	0	4,525	0.00%
2019/12/13	5	240.80	2	238.50	236.00	3	4,526	0.07%
2019/12/12	5	244.10	10	244.60	243.00	-5	4,504	-0.11%
2019/12/11	1	240.50	1	239.50	240.00	0	4,472	0.00%
2019/12/10	6	239.75	14	239.43	239.00	-8	4,477	-0.18%
2019/12/09	3	238.50	3	240.50	241.00	0	4,472	0.00%
2019/12/06	4	236.13	8	236.31	234.00	-4	4,426	-0.09%
2019/12/05	5	233.00	3	234.50	232.50	2	4,433	0.05%
2019/12/04	2	229.75	1	228.50	228.50	1	4,492	0.02%
2019/12/03	9	229.44	9	223.67	232.00	0	4,592	0.00%
2019/12/02	8	225.13	6	229.83	225.00	2	4,607	0.04%
2019/11/29	1	236.50	4	233.50	232.00	-3	4,670	-0.06%
2019/11/28	2	238.50	7	236.36	236.00	-5	4,776	-0.10%
2019/11/27	6	235.25	6	236.75	238.50	0	4,789	0.00%
2019/11/26	8	235.44	4	235.25	235.00	4	4,796	0.08%
2019/11/25	14	234.71	18	232.44	232.00	-4	4,901	-0.08%
2019/11/22	14	237.64	18	236.64	231.00	-4	4,939	-0.08%
2019/11/21	19	227.68	9	225.89	241.00	10	4,893	0.20%
2019/11/20	12	226.54	12	226.17	221.50	0	4,826	0.00%
2019/11/19	8	231.81	12	231.21	232.50	-4	4,775	-0.08%
2019/11/18	3	235.67	1	234.00	236.00	2	4,782	0.04%
2019/11/15	2	245.75	7	241.93	242.00	-5	4,769	-0.10%
2019/11/14	2	246.50	3	248.33	245.00	-1	4,851	-0.02%
2019/11/13	20	247.23	13	246.50	247.00	7	4,851	0.14%
2019/11/12	4	241.63	3	240.50	240.00	1	4,778	0.02%
2019/11/11	13	234.96	16	235.53	240.00	-3	4,828	-0.06%
2019/11/08	6	243.83	32	239.45	238.00	-26	4,792	-0.54%
2019/11/07	11	248.18	44	243.86	242.00	-33	4,731	-0.70%
2019/11/06	5	270.00	0	0.00	265.00	5	4,587	0.11%
2019/11/05	11	266.91	22	270.00	271.00	-11	4,667	-0.24%
2019/11/04	6	266.33	4	267.13	265.00	2	4,659	0.04%
2019/11/01	18	265.25	3	263.67	263.50	15	4,595	0.33%
2019/10/31	8	287.06	49	281.51	274.50	-41	4,467	-0.92%
2019/10/30	6	296.75	30	296.95	296.50	-24	4,273	-0.56%
2019/10/29	2	313.00	14	309.18	304.00	-12	4,261	-0.28%
2019/10/28	12	304.88	16	308.06	312.00	-4	4,227	-0.09%
2019/10/25	8	311.94	5	309.50	309.00	3	4,174	0.07%
2019/10/24	29	307.36	11	309.64	314.00	18	4,171	0.43%
2019/10/23	21	294.86	3	298.50	299.50	18	4,089	0.44%
2019/10/22	4	296.25	9	292.94	290.00	-5	4,089	-0.12%
2019/10/21	2	289.00	6	287.92	293.50	-4	4,081	-0.10%
2019/10/18	12	286.00	8	284.88	289.00	4	4,207	0.10%
2019/10/17	23	285.91	15	288.73	289.50	8	4,199	0.19%
2019/10/16	7	286.36	20	281.23	279.00	-13	4,172	-0.31%
2019/10/15	39	290.27	22	289.82	285.50	17	4,213	0.40%
2019/10/14	8	278.69	9	278.78	277.50	-1	4,193	-0.02%
2019/10/09	5	278.80	10	278.55	275.50	-5	4,285	-0.12%
2019/10/08	17	278.56	9	278.50	279.00	8	4,325	0.18%
2019/10/07	4	272.50	2	273.00	270.00	2	4,377	0.05%
2019/10/04	16	277.75	11	277.64	273.50	5	4,449	0.11%
2019/10/03	2	268.25	2	269.00	273.50	0	4,416	0.00%
2019/10/02	4	270.38	2	270.50	270.00	2	4,421	0.05%
2019/10/01	3	268.33	2	269.00	272.00	1	4,478	0.02%
2019/09/27	15	270.43	6	275.58	265.00	9	4,499	0.20%
2019/09/26	3	286.50	12	287.67	282.50	-9	4,466	-0.20%
2019/09/25	19	286.13	7	286.07	286.00	12	4,524	0.27%
2019/09/24	3	278.17	1	279.50	280.00	2	4,631	0.04%
2019/09/23	5	281.50	1	280.00	280.00	4	4,801	0.08%
2019/09/20	3	282.17	3	284.17	284.50	0	4,832	0.00%
2019/09/19	1	279.00	3	284.33	283.50	-2	4,849	-0.04%
2019/09/18	2	280.25	1	279.00	277.00	1	4,868	0.02%
2019/09/16	0	0.00	1	283.00	276.00	-1	4,943	-0.02%
2019/09/12	0	0.00	2	284.50	285.00	-2	4,967	-0.04%
2019/09/11	4	280.50	1	282.00	282.00	3	5,070	0.06%
2019/09/10	5	275.80	3	278.00	278.00	2	5,102	0.04%
2019/09/09	6	283.00	5	280.50	279.50	1	5,137	0.02%
2019/09/06	10	272.25	14	280.07	280.00	-4	5,121	-0.08%
2019/09/05	6	284.50	15	285.57	285.00	-9	5,105	-0.18%
2019/09/04	10	287.45	4	286.75	290.00	6	5,057	0.12%
2019/09/03	16	283.84	5	282.50	287.00	11	5,106	0.22%
2019/09/02	8	271.25	16	274.81	281.00	-8	5,146	-0.16%
2019/08/30	1	266.50	6	263.92	266.50	-5	5,125	-0.10%
2019/08/28	29	266.09	41	268.89	269.00	-12	5,299	-0.23%
2019/08/27	22	258.70	18	258.67	262.50	4	5,312	0.08%
2019/08/26	2	250.75	10	251.00	249.50	-8	5,447	-0.15%
2019/08/23	13	260.31	15	259.90	261.00	-2	5,519	-0.04%
2019/08/22	19	259.63	12	258.04	258.50	7	5,564	0.13%
2019/08/21	12	255.54	3.2	255.87	256.50	8.8	5,700	0.15%
2019/08/20	6	254.83	13	254.88	251.00	-7	5,910	-0.12%
2019/08/19	34	251.72	13	255.96	254.50	21	6,017	0.35%
2019/08/16	11	246.14	3	245.83	245.50	8	6,044	0.13%
2019/08/15	11	241.27	21	242.26	244.50	-10	6,130	-0.16%
2019/08/14	25	243.24	60	241.31	240.00	-35	6,231	-0.56%
2019/08/13	9	238.06	8	235.38	235.00	1	6,284	0.02%
2019/08/12	14.2	233.20	20	235.93	235.00	-5.8	6,411	-0.09%
2019/08/08	18	226.86	20	228.60	230.00	-2	6,462	-0.03%
2019/08/07	14	225.14	26	222.67	220.00	-12	6,611	-0.18%
2019/08/06	14	208.82	1	212.50	210.50	13	6,693	0.19%
2019/08/05	7	218.21	15	215.00	212.00	-8	6,778	-0.12%
2019/08/02	4	219.00	2	215.50	220.50	2	6,970	0.03%
2019/08/01	14	221.57	5	221.10	219.00	9	7,121	0.13%
2019/07/31	18	216.14	0	0.00	223.00	18	7,175	0.25%
2019/07/30	8	220.50	10	221.70	217.50	-2	7,209	-0.03%
2019/07/29	4	221.63	5	221.80	222.00	-1	7,254	-0.01%
2019/07/26	12	221.71	7	220.00	222.00	5	7,360	0.07%
2019/07/25	20	219.93	2	221.00	218.50	18	7,387	0.24%
2019/07/24	16	222.69	1	230.00	223.50	15	7,469	0.20%
2019/07/23	11	218.73	11	226.00	227.00	0	7,558	0.00%
2019/07/22	17	220.62	113	221.58	219.50	-96	7,585	-1.27%	大賣/
2019/07/19	5	235.40	5	235.90	235.00	0	7,469	0.00%
2019/07/18	15	236.27	2	236.00	234.00	13	7,522	0.17%
2019/07/17	1	236.50	0	0.00	234.00	1	7,585	0.01%
2019/07/16	8	238.63	29	239.43	241.50	-21	7,621	-0.28%
2019/07/15	8	250.19	13	250.00	247.00	-5	7,583	-0.07%
2019/07/12	26	251.33	52	249.87	249.00	-26	7,551	-0.34%
2019/07/11	44	239.65	22	246.02	250.00	22	7,537	0.29%
2019/07/10	23	234.35	0	0.00	235.00	23	7,471	0.31%
2019/07/09	0	0.00	0.3	239.50	239.00	-0.3	7,501	0.00%
2019/07/08	2	244.00	2	243.25	243.50	0	7,579	0.00%
2019/07/05	2	248.00	2	243.00	242.00	0	7,622	0.00%
2019/07/04	2	251.00	6	250.42	250.50	-4	7,672	-0.05%
2019/07/03	7	252.43	21	251.33	248.00	-14	7,733	-0.18%
2019/07/02	15	254.07	29	257.91	248.00	-14	7,831	-0.18%
2019/07/01	73.1	249.94	48	254.96	253.00	25.1	7,872	0.32%
2019/06/28	8.1	242.12	37	242.77	242.50	-29	7,917	-0.37%
2019/06/27	11.1	235.04	1	234.00	232.50	10.1	7,886	0.13%
2019/06/26	10	231.15	7	231.29	232.50	3	7,910	0.04%
2019/06/25	5	233.70	1	231.00	229.00	4	7,972	0.05%
2019/06/24	8.1	232.90	32	234.67	238.50	-23.9	8,121	-0.29%
2019/06/21	8	240.13	22	240.59	235.50	-14	8,232	-0.17%
2019/06/20	11	241.82	4	243.50	241.50	7	8,222	0.09%
2019/06/19	24	248.35	21	247.64	242.50	3	8,222	0.04%
2019/06/18	7	244.57	1	245.50	243.00	6	8,163	0.07%
2019/06/17	25	238.42	3	237.83	243.00	22	8,214	0.27%
2019/06/14	6	240.25	14	239.93	235.50	-8	8,362	-0.10%
2019/06/13	12	237.75	14	240.32	240.50	-2	8,470	-0.02%
2019/06/12	14	243.93	24	241.58	240.00	-10	8,746	-0.11%
2019/06/11	14	242.11	18	244.97	244.50	-4	8,819	-0.05%
2019/06/10	41	240.41	21	241.48	242.00	20	8,819	0.23%
2019/06/06	38	230.18	15	233.97	235.50	23	8,777	0.26%
2019/06/05	16	236.13	16	229.81	227.00	0	8,750	0.00%
2019/06/04	24	232.67	1	230.50	232.00	23	8,718	0.26%
2019/06/03	39	229.90	12	229.83	232.00	27	8,800	0.31%
2019/05/31	30	218.07	35	219.26	226.00	-5	8,804	-0.06%
2019/05/30	19	213.68	14	213.75	213.50	5	8,684	0.06%
2019/05/29	15	210.53	10	211.40	212.50	5	8,725	0.06%
2019/05/28	7	211.57	6	211.25	211.00	1	8,791	0.01%
2019/05/27	24	211.19	348	208.08	207.00	-324	8,780	-3.69%	大賣/鉅額交易
2019/05/24	37	236.01	29	231.59	218.00	8	8,745	0.09%
2019/05/23	7	232.07	8	232.94	235.50	-1	8,836	-0.01%
2019/05/22	74	237.77	12	236.04	232.00	62	8,785	0.71%
2019/05/21	15	232.40	15	230.03	236.00	0	8,790	0.00%
2019/05/20	3	222.33	4	225.63	234.00	-1	8,744	-0.01%
2019/05/17	8	234.69	7	236.36	228.00	1	8,717	0.01%
2019/05/16	4	248.13	4	248.25	244.00	0	8,747	0.00%
2019/05/15	34	250.74	17	247.50	246.50	17	8,841	0.19%
2019/05/14	45	244.52	14	243.71	252.00	31	8,826	0.35%
2019/05/13	9	230.78	8	234.44	239.00	1	8,783	0.01%
2019/05/10	17	235.09	90	237.08	227.50	-73	8,843	-0.83%
2019/05/09	19	244.82	8	247.06	240.00	11	8,825	0.12%
2019/05/08	7	254.36	1	254.50	259.50	6	8,744	0.07%
2019/05/07	10	260.65	3	260.17	260.00	7	8,745	0.08%
2019/05/06	2	253.75	13	253.81	254.00	-11	8,780	-0.13%
2019/05/03	2	259.00	2	263.50	261.50	0	8,796	0.00%
2019/05/02	6	254.50	23	251.35	255.00	-17	8,886	-0.19%
2019/04/30	21	248.40	22	252.43	259.00	-1	8,967	-0.01%
2019/04/29	11	261.45	17	262.35	249.50	-6	8,959	-0.07%
2019/04/26	10	277.70	16	279.03	277.00	-6	8,970	-0.07%
2019/04/25	4	273.63	14	271.86	275.00	-10	9,071	-0.11%
2019/04/24	15	277.67	15	278.00	275.50	0	9,157	0.00%
2019/04/23	5	279.30	3	282.17	285.00	2	9,240	0.02%
2019/04/22	22	291.48	13	291.04	288.50	9	9,279	0.10%
2019/04/19	4	290.88	9	293.50	295.00	-5	9,271	-0.05%
2019/04/18	7	284.07	5	285.50	284.00	2	9,290	0.02%
2019/04/17	4	285.63	1	280.00	280.00	3	9,419	0.03%
2019/04/16	4	280.88	8	281.63	282.00	-4	9,648	-0.04%
2019/04/15	28	278.21	11	279.82	273.00	17	9,694	0.18%
2019/04/12	3	264.33	8	260.44	265.50	-5	9,791	-0.05%
2019/04/11	1	263.00	2	260.75	257.00	-1	9,902	-0.01%
2019/04/10	4	259.88	15	261.27	257.00	-11	10,040	-0.11%
2019/04/09	5	268.20	7	268.14	269.00	-2	10,176	-0.02%
2019/04/08	9	270.00	10	273.30	273.50	-1	10,374	-0.01%
2019/04/03	19	266.89	41	265.24	263.50	-22	10,533	-0.21%
2019/04/02	18	255.25	28	255.02	267.00	-10	10,583	-0.09%
2019/04/01	126	243.72	21	243.07	247.50	105	10,473	1.00%	大買/鉅額交易
2019/03/29	14	238.18	13	237.19	237.00	1	10,488	0.01%
2019/03/28	17	241.26	10	240.75	238.00	7	10,791	0.06%
2019/03/27	27	240.57	15	243.30	242.00	12	11,044	0.11%
2019/03/26	4	233.50	11	235.45	239.00	-7	11,089	-0.06%
2019/03/25	2	224.00	5	225.00	230.00	-3	11,210	-0.03%
2019/03/22	8	229.00	21	227.79	228.00	-13	11,171	-0.12%
2019/03/21	6	228.42	3	227.33	226.00	3	11,459	0.03%
2019/03/20	3	226.50	4	229.63	230.00	-1	11,664	-0.01%
2019/03/19	26	231.33	14	230.54	229.00	12	11,779	0.10%
2019/03/18	9	227.67	19	227.53	230.00	-10	11,796	-0.08%
2019/03/15	30	227.15	22	226.32	223.00	8	12,036	0.07%
2019/03/14	12	220.42	6	220.50	217.00	6	11,887	0.05%
2019/03/13	4	213.75	9	215.28	215.00	-5	11,950	-0.04%
2019/03/12	4	219.38	6	219.08	212.50	-2	11,977	-0.02%
2019/03/11	12	217.13	6	215.42	217.00	6	12,032	0.05%
2019/03/08	37	213.62	6	214.33	217.00	31	12,102	0.26%
2019/03/07	7	219.43	7	213.36	212.00	0	12,116	0.00%
2019/03/06	124	221.87	21	218.95	220.50	103	12,089	0.85%	大買/鉅額交易
2019/03/05	6	213.75	1	212.50	213.00	5	12,016	0.04%
2019/03/04	3	220.17	10	221.45	220.00	-7	12,086	-0.06%
2019/02/27	7	213.57	5	216.00	213.00	2	11,987	0.02%
2019/02/26	6	218.33	11	216.41	211.00	-5	11,909	-0.04%
2019/02/25	35	222.71	9	220.39	220.00	26	11,861	0.22%
2019/02/22	14	205.75	21	213.76	220.50	-7	11,823	-0.06%
2019/02/21	4	200.00	2	203.75	200.50	2	11,629	0.02%
2019/02/20	7	201.79	8	202.00	197.50	-1	11,651	-0.01%
2019/02/19	5	196.80	22	196.61	198.00	-17	11,614	-0.15%
2019/02/18	18	200.53	4	201.88	202.00	14	11,589	0.12%
2019/02/15	22	202.89	19	198.68	198.00	3	11,485	0.03%
2019/02/14	32	214.34	22	213.07	207.50	10	11,294	0.09%
2019/02/13	8	229.50	10	226.25	220.50	-2	11,111	-0.02%
2019/02/12	8	220.88	4	221.88	223.50	4	10,921	0.04%
2019/02/11	44	214.28	5	214.80	220.00	39	10,777	0.36%
2019/01/30	12	193.50	37	196.19	200.00	-25	10,609	-0.24%
2019/01/29	6	186.75	7	186.14	189.50	-1	10,427	-0.01%
2019/01/28	12	189.29	12	187.17	183.50	0	10,354	0.00%
2019/01/25	10	186.05	4	186.88	187.00	6	10,319	0.06%
2019/01/24	9	180.06	10	180.05	183.00	-1	10,208	-0.01%
2019/01/23	14	177.61	12	176.88	182.00	2	10,139	0.02%
2019/01/22	4	178.63	1	177.00	177.00	3	9,931	0.03%
2019/01/21	17	183.35	14	183.32	186.50	3	9,776	0.03%
2019/01/18	39	186.28	18	184.75	182.50	21	9,662	0.22%
2019/01/17	17	192.65	17	192.06	191.00	0	9,516	0.00%
2019/01/16	13	186.69	13	188.15	188.00	0	9,336	0.00%
2019/01/15	8	178.81	14	181.89	188.00	-6	9,210	-0.07%
2019/01/14	8	182.38	4	180.50	178.00	4	9,043	0.04%
2019/01/11	14	194.39	14	193.11	190.00	0	8,916	0.00%
2019/01/10	6	193.25	11	193.09	192.50	-5	8,818	-0.06%
2019/01/09	14	190.86	14	193.29	193.00	0	8,722	0.00%
2019/01/08	40	188.96	27	189.65	192.00	13	8,552	0.15%
2019/01/07	20	178.95	14	179.75	180.00	6	8,280	0.07%
2019/01/04	9	174.67	6	176.58	172.00	3	8,204	0.04%
2019/01/03	17	185.76	19	188.03	184.50	-2	7,999	-0.03%
2019/01/02	15	191.20	8	193.56	186.00	7	7,802	0.09%
2018/12/28	21	203.26	25	200.20	201.00	-4	7,601	-0.05%
2018/12/27	31	210.68	36	210.85	201.50	-5	7,382	-0.07%
2018/12/26	37	201.36	50	201.15	214.00	-13	7,077	-0.18%
2018/12/25	6	208.08	18	207.36	199.00	-12	6,768	-0.18%
2018/12/24	6	219.42	4	219.13	221.00	2	6,583	0.03%
2018/12/22	21	221.12	22	220.09	221.00	-1	6,461	-0.02%
2018/12/21	30	223.15	25	223.50	216.00	5	6,299	0.08%
2018/12/20	25	217.02	26	217.77	218.00	-1	5,940	-0.02%
2018/12/19	12	197.63	13	199.54	204.50	-1	5,594	-0.02%
2018/12/18	10	190.00	23	187.39	186.00	-13	5,376	-0.24%
2018/12/17	1	205.50	1	205.50	205.50	0	5,192	0.00%
2018/12/14	38	216.95	20	217.00	228.00	18	5,292	0.34%
2018/12/13	51	197.72	18	204.50	211.50	33	4,955	0.67%
2018/12/12	39	187.87	19	186.71	192.50	20	4,703	0.43%
2018/12/11	21	181.62	15	179.17	184.00	6	4,496	0.13%
2018/12/10	32.4	179.61	38	182.82	179.00	-5.7	4,288	-0.13%
2018/12/07	16.1	173.62	18	173.50	181.00	-2	3,934	-0.05%
2018/12/06	11	161.65	9	161.94	166.00	2	3,800	0.05%
2018/12/05	9.2	172.24	21.4	176.74	168.00	-12.2	3,707	-0.33%
2018/12/04	7	184.36	6	182.58	186.50	1	3,619	0.03%
2018/12/03	10.1	170.48	14	172.68	176.50	-3.9	3,522	-0.11%
2018/11/30	2.1	166.72	3	168.33	166.00	-0.9	3,427	-0.03%
2018/11/29	6	164.67	25	166.10	169.00	-19	3,367	-0.56%
2018/11/28	12.1	155.70	11	155.91	154.00	1.1	3,218	0.03%
2018/11/27	6	153.17	7	153.50	156.00	-1	3,175	-0.03%
2018/11/26	8	142.75	10	142.85	147.00	-2	3,022	-0.07%
2018/11/23	7.2	143.81	5	143.00	142.00	2.2	2,985	0.07%
2018/11/22	24	146.48	18	147.58	149.00	6	2,925	0.21%
2018/11/21	6	142.17	9	144.33	145.50	-3	2,828	-0.11%
2018/11/20	12	132.38	10	131.85	132.50	2	2,708	0.07%
2018/11/19	5	131.90	6	132.00	133.00	-1	2,689	-0.04%
2018/11/16	13	125.65	9.2	124.34	125.50	3.8	2,604	0.15%
2018/11/15	8	116.50	5	119.50	117.50	3	2,548	0.12%
2018/11/13	0	0.00	0	110.00	110.50	0	2,568	0.00%
2018/11/12	8	111.44	7	111.43	111.50	1	2,636	0.04%
2018/11/09	5	108.00	7	107.50	107.50	-2	2,690	-0.07%
2018/11/08	2	110.00	2	108.75	107.00	0	2,714	0.00%
2018/11/07	3	107.50	1	106.00	109.50	2	2,726	0.07%
2018/11/06	0	0.00	1	104.00	103.00	-1	2,757	-0.04%
2018/11/05	7.1	107.02	6	109.00	108.50	1.1	2,804	0.04%
2018/11/02	10	106.45	12	105.21	106.00	-2	2,823	-0.07%
2018/11/01	6	101.08	3	101.00	102.50	3	2,891	0.10%
2018/10/31	1	96.40	3	97.70	97.20	-2	2,880	-0.07%
2018/10/30	5	93.50	5	93.60	93.60	0	2,882	0.00%
2018/10/29	3	91.50	4	94.10	94.50	-1	2,884	-0.03%
2018/10/26	4	93.03	3	93.03	92.00	1	2,890	0.03%
2018/10/25	4	93.95	1	95.90	90.80	3	2,885	0.10%
2018/10/24	4	99.35	7	99.70	99.20	-3	2,858	-0.10%
2018/10/23	8	97.54	2	98.65	96.20	6	2,848	0.21%
2018/10/22	1	100.50	1	102.50	101.00	0	2,842	0.00%
2018/10/19	3	99.83	23	101.91	101.50	-20	2,837	-0.70%
2018/10/17	3	102.67	1	100.50	100.50	2	2,831	0.07%
2018/10/16	2	97.00	16	100.96	101.00	-14	2,816	-0.50%
2018/10/15	1	95.60	6	95.27	94.90	-5	2,789	-0.18%
2018/10/12	0	0.00	6	93.20	96.20	-6	2,795	-0.21%
2018/10/11	13	88.35	5	88.30	88.30	8	2,773	0.29%
2018/10/09	4	98.15	1	99.80	98.10	3	2,796	0.11%
2018/10/08	2	99.55	1	102.50	101.50	1	2,790	0.04%
2018/10/05	19	100.76	0	0.00	100.00	19	2,801	0.68%
2018/10/04	1	108.00	1	109.50	108.50	0	2,785	0.00%
2018/10/03	5	109.90	2	109.25	108.50	3	2,781	0.11%
2018/10/02	1.4	113.43	3	113.67	113.00	-1.6	2,786	-0.06%
2018/10/01	7.1	112.87	17	113.68	114.00	-10	2,790	-0.36%
2018/09/28	9	111.11	5	110.50	110.50	4	2,798	0.14%
2018/09/27	1.1	111.52	6	110.92	110.50	-5	2,803	-0.18%
2018/09/26	5.1	110.07	5	112.00	113.50	0.1	2,818	0.00%
2018/09/25	6	108.17	11	109.55	109.50	-5	2,799	-0.18%
2018/09/21	28	103.21	30	103.63	110.00	-2	2,765	-0.07%
2018/09/20	36.1	108.77	12	105.58	105.00	24.1	2,666	0.90%
2018/09/19	6.1	119.98	5	116.50	116.50	1.1	2,554	0.04%
2018/09/17	16.1	116.37	5	117.00	117.00	11.1	2,521	0.44%
2018/09/14	9	117.44	5	118.00	118.00	4	2,519	0.16%
2018/09/13	10	116.10	6	117.42	114.00	4	2,497	0.16%
2018/09/12	12.1	117.77	15	115.23	114.00	-2.9	2,459	-0.12%
2018/09/11	9	123.11	5	126.00	122.50	4	2,399	0.17%
2018/09/10	9.1	140.76	1	137.00	135.50	8.1	2,303	0.35%
2018/09/07	1	152.50	1	153.50	150.50	0	2,247	0.00%
2018/09/06	10	159.05	7	157.50	157.50	3	2,210	0.14%
2018/09/05	2	157.25	4	157.13	156.50	-2	2,185	-0.09%
2018/09/04	3	151.50	2	152.00	152.50	1	2,135	0.05%
2018/09/03	1.1	153.63	3	150.83	150.50	-1.9	2,137	-0.09%
2018/08/31	1	154.50	0	0.00	158.00	1	2,124	0.05%
2018/08/30	1	154.00	7	155.50	154.50	-6	2,178	-0.28%
2018/08/29	6.1	155.49	0	0.00	155.50	6.1	2,177	0.28%
2018/08/28	3	158.67	2	158.75	158.50	1	2,183	0.05%
2018/08/27	3	160.33	8	160.63	161.00	-5	2,208	-0.23%
2018/08/24	2.1	156.17	5	158.40	159.50	-2.9	2,161	-0.13%
2018/08/23	0	0.00	2	155.75	154.50	-2	2,208	-0.09%
2018/08/22	6	158.83	5	158.20	158.00	1	2,243	0.04%
2018/08/21	8	158.31	4	159.25	158.50	4	2,249	0.18%
2018/08/20	5	154.00	4	151.88	153.50	1	2,281	0.04%
2018/08/17	4.1	158.81	16	157.28	153.50	-11.9	2,389	-0.50%
2018/08/16	21	151.67	23	153.70	156.00	-2	2,315	-0.09%
2018/08/15	7	147.86	2	146.75	149.00	5	2,252	0.22%
2018/08/14	2	149.00	7	147.36	150.50	-5	2,257	-0.22%
2018/08/13	13	145.85	30	146.55	144.00	-17	2,230	-0.76%
2018/08/10	15.1	153.57	26	154.35	152.00	-11	2,188	-0.50%
2018/08/09	11	149.68	12	149.50	152.50	-1	2,164	-0.05%
2018/08/08	20	150.08	14	149.79	149.50	6	2,113	0.28%
2018/08/07	2	140.00	0	0.00	140.00	2	2,020	0.10%
2018/08/06	1	140.50	3	139.83	139.50	-2	2,020	-0.10%
2018/08/03	0	0.00	23	135.96	137.50	-23	2,014	-1.14%
2018/08/02	21	136.79	18	136.00	134.50	3	2,031	0.15%
2018/08/01	16	138.84	0	0.00	139.00	16	2,023	0.79%
2018/07/30	7	136.07	24	136.15	133.50	-17	2,016	-0.84%
2018/07/27	0	0.00	1	135.50	135.00	-1	2,044	-0.05%
2018/07/26	20	134.35	1	135.50	133.00	19	2,125	0.89%
2018/07/25	8	133.81	15	133.00	132.00	-7	2,150	-0.33%
2018/07/24	14	133.18	3	133.00	134.50	11	2,157	0.51%
2018/07/23	1	129.50	0	0.00	131.00	1	2,163	0.05%
2018/07/20	11	130.64	16	129.50	130.00	-5	2,178	-0.23%
2018/07/19	21	131.93	6	134.00	131.50	15	2,196	0.68%
2018/07/18	3	129.50	0	0.00	129.00	3	2,201	0.14%
2018/07/17	2	132.50	0	0.00	131.50	2	2,217	0.09%
2018/07/16	9	138.56	6	137.50	137.50	3	2,225	0.13%
2018/07/13	10	140.50	7	141.36	141.00	3	2,235	0.13%
2018/07/12	0	0.00	4	137.75	140.00	-4	2,275	-0.18%
2018/07/11	2.3	130.49	1	130.50	130.50	1.3	2,314	0.06%
2018/07/10	3	131.00	4	132.88	132.00	-1	2,367	-0.04%
2018/07/09	1	132.00	1	128.50	128.00	0	2,373	0.00%
2018/07/06	3	129.00	0	0.00	131.00	3	2,391	0.13%
2018/07/05	1	132.00	1	132.00	130.00	0	2,493	0.00%
2018/07/04	1	129.00	0	0.00	130.00	1	2,546	0.04%
2018/07/03	1	135.00	0	0.00	134.50	1	2,558	0.04%
2018/07/02	1	142.50	1	143.50	140.00	0	2,629	0.00%
2018/06/29	3	143.17	15	142.97	142.00	-12	2,632	-0.46%
2018/06/27	0	0.00	3	142.83	142.50	-3	2,624	-0.11%
2018/06/26	4	137.13	0	0.00	141.00	4	2,616	0.15%
2018/06/25	15	139.47	1	141.00	138.00	14	2,611	0.54%
2018/06/21	1	146.50	1	148.00	149.00	0	2,586	0.00%
2018/06/20	1	144.00	1	145.00	144.50	0	2,600	0.00%
2018/06/19	4	149.25	1	152.50	146.50	3	2,584	0.12%
2018/06/15	2	154.00	4	153.50	153.00	-2	2,573	-0.08%
2018/06/14	8	157.38	7	157.21	157.00	1	2,560	0.04%
2018/06/13	2	164.25	9	161.61	161.00	-7	2,567	-0.27%
2018/06/12	1	167.00	1	166.00	166.00	0	2,564	0.00%
2018/06/11	1	167.50	3	165.00	165.00	-2	2,553	-0.08%
2018/06/08	1	165.50	1	163.50	163.50	0	2,548	0.00%
2018/06/07	1	167.50	2	168.00	165.50	-1	2,558	-0.04%
2018/06/06	1	161.50	7	162.57	162.50	-6	2,524	-0.24%
2018/06/05	7	163.14	7	159.64	159.50	0	2,564	0.00%
2018/06/04	5	164.00	3	164.33	162.00	2	2,568	0.08%
2018/06/01	12	159.96	6.2	157.98	158.00	5.8	2,574	0.23%
2018/05/31	8	164.31	12.1	161.24	159.50	-4.1	2,599	-0.16%
2018/05/30	4	153.88	7.1	157.48	159.50	-3.1	2,540	-0.12%
2018/05/29	8	154.38	3.6	155.00	153.50	4.4	2,486	0.18%
2018/05/28	6	159.33	6	160.25	159.50	0	2,463	0.00%
2018/05/25	12	153.04	46.2	151.89	156.50	-34.2	2,379	-1.44%
2018/05/24	3	140.33	2	140.25	143.00	1	2,247	0.04%
2018/05/23	3	141.00	2.2	139.27	138.50	0.8	2,264	0.03%
2018/05/22	5	146.70	10.2	145.19	143.50	-5.2	2,303	-0.23%
2018/05/21	2	142.50	2	142.50	142.00	0	2,310	0.00%
2018/05/18	3	142.17	2	141.00	140.50	1	2,339	0.04%
2018/05/17	8	143.88	62	143.35	143.00	-54	2,403	-2.25%
2018/05/16	7	140.00	7	138.64	138.50	0	2,556	0.00%
2018/05/15	1	140.50	2	140.00	138.50	-1	2,678	-0.04%
2018/05/14	0	0.00	2	139.55	137.50	-2	2,713	-0.07%
2018/05/11	3	139.67	4	139.38	137.50	-1	2,750	-0.04%
2018/05/10	7	138.43	10	138.00	138.00	-3	2,747	-0.11%
2018/05/09	3	135.00	8	133.69	133.00	-5	2,721	-0.18%
2018/05/08	2	131.75	1	132.00	133.00	1	2,722	0.04%
2018/05/07	5	135.00	5	134.00	134.00	0	2,731	0.00%
2018/05/04	15.1	131.53	16	133.78	135.00	-0.9	2,724	-0.03%
2018/05/03	24	138.48	17	136.56	130.50	7	2,693	0.26%
2018/05/02	10	146.00	34	146.37	145.00	-24	2,656	-0.90%
2018/04/30	20	142.25	6	142.83	143.00	14	2,638	0.53%
2018/04/27	5	137.50	5	140.50	140.50	0	2,627	0.00%
2018/04/26	11	141.05	10	138.85	136.00	1	2,623	0.04%
2018/04/25	17	135.21	17	138.71	141.00	0	2,599	0.00%
2018/04/24	12	136.33	10	134.00	134.00	2	2,587	0.08%
2018/04/23	76	143.74	22	139.59	138.50	54	2,606	2.07%
2018/04/20	13	141.15	28	142.75	145.00	-15	2,562	-0.59%
2018/04/19	19	139.39	10	136.50	136.50	9	2,509	0.36%
2018/04/18	12	139.04	16	140.88	140.50	-4	2,509	-0.16%
2018/04/17	28	130.73	32	133.34	135.00	-4	2,454	-0.16%
2018/04/16	23	132.33	10	130.00	130.00	13	2,409	0.54%
2018/04/13	1.1	137.00	4	136.50	136.00	-2.9	2,389	-0.12%
2018/04/12	6	134.08	7	133.86	134.00	-1	2,453	-0.04%
2018/04/11	32	136.72	25	134.36	134.00	7	2,462	0.28%
2018/04/10	49.2	155.65	33	154.23	143.50	16.2	2,357	0.69%
2018/04/09	34	158.56	8	157.63	157.50	26	2,319	1.12%
2018/04/03	33	152.00	47	154.27	154.00	-14	2,298	-0.61%
2018/04/02	7	144.07	10	144.80	145.50	-3	2,236	-0.13%
2018/03/31	3	142.50	0	0.00	142.50	3	2,249	0.13%
2018/03/30	8	146.50	8	144.00	144.00	0	2,258	0.00%
2018/03/29	8	147.44	8	144.50	144.50	0	2,307	0.00%
2018/03/28	7	150.43	6	145.50	145.50	1	2,310	0.04%
2018/03/27	8	153.63	9	151.00	151.00	-1	2,327	-0.04%
2018/03/26	6.1	146.32	6	149.00	150.50	0.1	2,332	0.00%
2018/03/23	9.2	143.60	7	144.57	145.00	2.2	2,371	0.09%
2018/03/22	8	152.81	7	149.64	149.00	1	2,366	0.04%
2018/03/21	7	153.00	5	152.00	152.00	2	2,393	0.08%
2018/03/20	6	153.50	6	151.50	151.50	0	2,407	0.00%
2018/03/19	7	151.64	7	153.36	153.50	0	2,470	0.00%
2018/03/16	10	155.95	3	153.33	151.00	7	2,505	0.28%
2018/03/15	5	155.00	5	156.50	156.50	0	2,563	0.00%
2018/03/14	8	156.50	25	156.24	154.00	-17	2,626	-0.65%
2018/03/13	5	153.10	6	155.50	156.00	-1	2,720	-0.04%
2018/03/12	10	148.50	10	149.55	150.00	0	2,817	0.00%
2018/03/09	7	152.86	12	146.71	145.00	-5	2,830	-0.18%
2018/03/08	7	152.86	7	154.29	153.00	0	2,826	0.00%
2018/03/07	9	160.78	0	0.00	151.50	9	2,915	0.31%
2018/03/06	6	165.67	5	162.70	162.50	1	2,908	0.03%
2018/03/05	24	171.35	11	169.09	168.00	13	2,937	0.44%
2018/03/02	8	167.56	0	0.00	166.00	8	2,950	0.27%
2018/03/01	1	167.00	1	164.50	165.50	0	3,029	0.00%
2018/02/27	1	163.50	7	167.57	163.00	-6	3,097	-0.19%
2018/02/26	15	164.53	3	161.50	165.00	12	3,127	0.38%
2018/02/23	5	162.70	6	163.33	161.00	-1	3,161	-0.03%
2018/02/22	13	162.96	28	163.45	162.00	-15	3,147	-0.48%
2018/02/21	13	166.69	12	170.00	169.50	1	3,104	0.03%
2018/02/12	14	162.68	10	161.00	161.00	4	3,074	0.13%
2018/02/09	35	156.04	20	158.23	157.50	15	3,067	0.49%
2018/02/08	30	172.37	32	175.25	165.50	-2	3,057	-0.07%
2018/02/07	32	201.61	19	192.89	182.50	13	2,890	0.45%
2018/02/06	11	204.50	9	208.83	198.00	2	2,812	0.07%
2018/02/05	27	207.13	35	204.20	220.00	-8	2,781	-0.29%
2018/02/02	7	217.36	6	214.92	214.50	1	2,812	0.04%
2018/02/01	5	223.00	9	219.44	219.00	-4	2,880	-0.14%
2018/01/31	7	218.43	6	221.00	221.00	1	2,901	0.03%
2018/01/30	7	221.43	6	220.17	218.50	1	2,914	0.03%
2018/01/29	7	229.43	3	226.00	226.00	4	2,920	0.14%
2018/01/26	3	226.50	4	226.63	227.00	-1	2,939	-0.03%
2018/01/25	5	235.20	8	230.25	224.00	-3	2,937	-0.10%
2018/01/24	8	229.25	7	230.64	230.50	1	2,902	0.03%
2018/01/23	7	227.21	16	226.50	225.50	-9	2,913	-0.31%
2018/01/22	5	227.40	5	229.60	230.00	0	2,954	0.00%
2018/01/19	4	226.50	4	224.88	225.00	0	2,967	0.00%
2018/01/18	11	230.86	9	226.72	226.50	2	2,970	0.07%
2018/01/17	13	235.27	15	236.30	231.50	-2	2,955	-0.07%
2018/01/16	4	226.88	5	228.80	229.50	-1	2,915	-0.03%
2018/01/15	3	225.50	3	225.50	225.50	0	2,920	0.00%
2018/01/12	5	221.70	6	225.17	223.00	-1	2,961	-0.03%
2018/01/11	6	221.42	13	216.85	217.50	-7	2,945	-0.24%
2018/01/10	6	221.50	8	222.13	221.50	-2	2,956	-0.07%
2018/01/09	7	220.07	5	222.80	219.00	2	2,951	0.07%
2018/01/08	30	228.08	10	227.75	220.50	20	2,921	0.68%
2018/01/05	16	245.94	31	244.77	244.50	-15	2,843	-0.53%
2018/01/04	3	239.50	3	237.83	239.50	0	2,843	0.00%
2018/01/03	31	238.82	24	235.56	238.00	7	2,879	0.24%
2018/01/02	23	230.35	8	229.69	232.00	15	2,861	0.52%