泰博 (4736)-中國信託券商分點個股進出

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

泰博

(4736)

可現股當沖

股價
154.5
漲跌
▼0.5
漲幅
-0.32%
成交量
609張
產業
上市生技醫療類股
433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

泰博 (4736)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/30	3	153.50	1	155.50	154.50	2	172	1.16%
2024/04/29	7	154.00	0.1	156.00	155.00	6.9	164	4.20%
2024/04/26	1	154.50	0	0.00	154.00	1	162	0.62%
2024/04/25	11	154.95	0	0.00	155.00	11	161	6.82%
2024/04/24	8	154.94	0	0.00	155.50	8	160	4.97%
2024/04/23	6	154.50	0	0.00	155.50	6	164	3.65%
2024/04/22	7.1	153.02	0	0.00	153.50	7.1	163	4.33%
2024/04/19	11	153.91	2	156.00	152.50	9	164	5.49%
2024/04/18	5	154.80	0	0.00	156.00	5	162	3.08%
2024/04/17	0	0.00	0.1	155.50	155.00	-0.1	162	-0.06%
2024/04/08	0	157.00	0	0.00	153.00	0	201	0.01%
2024/04/03	0	153.50	0	0.00	154.00	0	202	0.01%
2024/03/26	0.1	153.00	0	0.00	153.50	0.1	209	0.05%
2024/03/20	0	0.00	0.5	152.00	150.50	-0.5	221	-0.23%
2024/03/19	0.5	153.00	0	0.00	152.50	0.5	221	0.23%
2024/03/13	2	154.00	1	153.00	153.00	1	218	0.46%
2024/03/12	0.1	155.00	0	0.00	155.00	0.1	219	0.04%
2024/03/11	0.1	153.00	0	0.00	152.00	0.1	220	0.05%
2024/03/08	0.3	157.00	0	0.00	154.50	0.3	222	0.11%
2024/03/07	0.1	160.00	0	0.00	157.50	0.1	236	0.05%
2024/03/05	0.1	159.50	0	0.00	158.00	0.1	238	0.02%
2024/02/26	1	161.00	0	0.00	160.50	1	265	0.38%
2024/02/15	0	161.00	0	0.00	159.50	0	263	0.01%
2024/02/02	0	0.00	0	162.00	160.00	0	265	-0.01%
2024/02/01	0.2	161.00	0	0.00	162.00	0.2	266	0.06%
2024/01/24	0	0.00	1	163.00	163.00	-1	272	-0.37%
2024/01/22	0.1	162.50	0	0.00	162.00	0.1	273	0.03%
2024/01/11	0	0.00	0.1	167.67	166.00	-0.1	280	-0.04%
2024/01/09	50	168.37	0	0.00	169.00	50	283	17.65%
2024/01/08	2	169.98	1.1	169.95	170.50	0.9	278	0.33%
2024/01/05	0	0.00	0.5	167.50	167.00	-0.5	266	-0.19%
2024/01/02	0	0.00	1	165.00	163.00	-1	243	-0.41%
2023/12/29	0	0.00	1.1	164.95	165.00	-1.1	242	-0.43%
2023/12/28	0	0.00	0	163.50	164.00	0	241	-0.02%
2023/12/27	0.1	163.00	2	162.50	163.50	-1.9	240	-0.79%
2023/12/25	0	161.00	0	0.00	161.00	0	239	0.01%
2023/12/22	0	0.00	1	161.00	162.00	-1	241	-0.41%
2023/12/21	0	163.00	0	0.00	163.50	0	244	0.00%
2023/12/20	1	163.00	0.2	164.00	164.00	0.8	244	0.33%
2023/12/19	1.1	162.54	0	0.00	162.50	1.1	242	0.46%
2023/12/15	0.1	161.50	0	0.00	162.50	0.1	261	0.03%
2023/12/08	0.2	161.00	1	159.50	159.50	-0.8	253	-0.32%
2023/12/07	0.1	164.50	0.1	162.00	160.00	0	255	-0.02%
2023/12/06	0.1	163.00	6	161.58	163.50	-5.9	257	-2.29%
2023/12/05	1	163.50	0	0.00	164.00	1	256	0.39%
2023/12/04	8.1	164.83	2	165.00	165.50	6.1	252	2.42%
2023/12/01	1	158.50	0	0.00	158.50	1	236	0.42%
2023/11/29	0	0.00	1	157.00	159.50	-1	246	-0.41%
2023/11/28	2.2	159.53	0	0.00	158.00	2.2	258	0.83%
2023/11/27	1	158.51	2	158.50	158.00	-1	258	-0.38%
2023/11/23	1.1	155.00	0	0.00	154.50	1.1	252	0.44%
2023/11/22	0	0.00	0.2	150.50	151.00	-0.2	253	-0.08%
2023/11/20	0	0.00	1	151.50	151.50	-1	257	-0.39%
2023/11/16	0.1	147.50	1	147.50	148.00	-0.9	260	-0.35%
2023/11/15	1	146.50	0.1	145.50	146.50	0.9	261	0.34%
2023/11/14	0.1	144.50	0	0.00	143.00	0.1	263	0.04%
2023/11/10	0.1	146.00	0	0.00	143.00	0.1	276	0.04%
2023/11/03	0.3	143.00	0	0.00	143.00	0.3	294	0.08%
2023/11/02	0	144.00	0	0.00	143.00	0	295	0.01%
2023/10/31	0	0.00	0.3	143.47	142.50	-0.3	299	-0.10%
2023/10/30	1	145.00	0	0.00	143.50	1	306	0.33%
2023/10/27	0	0.00	11	144.00	145.00	-11	304	-3.61%
2023/10/20	0	0.00	0.7	143.50	144.50	-0.7	310	-0.23%
2023/10/17	0	0.00	1	147.50	147.50	-1	310	-0.32%
2023/10/16	0	148.00	0	0.00	148.00	0	314	0.01%
2023/10/12	0	148.50	0	0.00	150.00	0	318	0.01%
2023/10/11	0	148.50	0	0.00	147.50	0	320	0.01%
2023/10/06	0.1	150.00	0	0.00	148.50	0.1	326	0.03%
2023/10/03	0	150.00	1.1	150.47	150.50	-1	330	-0.31%
2023/10/02	0	151.00	0	0.00	150.50	0	331	0.01%
2023/09/28	0	0.00	0.1	150.00	149.00	-0.1	333	-0.03%
2023/09/26	0.2	148.50	0.1	150.00	146.50	0.1	333	0.03%
2023/09/21	0.2	147.93	0	0.00	147.50	0.2	332	0.07%
2023/09/20	0.1	152.75	25	151.84	147.50	-24.9	330	-7.53%
2023/09/14	0.1	154.38	0	0.00	153.50	0.1	319	0.04%
2023/09/13	0	152.50	0	0.00	153.00	0	323	0.01%
2023/09/12	1	150.02	0	0.00	151.00	1	332	0.31%
2023/09/11	0.1	152.87	0	0.00	150.50	0.1	331	0.04%
2023/09/07	0.2	157.00	0	0.00	157.00	0.2	331	0.07%
2023/09/04	1.2	154.32	0	0.00	154.50	1.2	335	0.35%
2023/09/01	5.3	172.17	4	172.63	172.50	1.3	322	0.41%
2023/08/31	0.1	174.00	4	172.88	172.00	-4	308	-1.28%
2023/08/29	0	0.00	1	176.00	176.00	-1	298	-0.33%
2023/08/28	0	0.00	1	177.00	176.00	-1	298	-0.34%
2023/08/25	0.2	176.50	0	0.00	174.50	0.2	291	0.07%
2023/08/16	0	0.00	1	171.50	171.50	-1	315	-0.32%
2023/08/07	0.1	184.00	0	0.00	185.00	0.1	287	0.03%
2023/08/04	0.1	185.50	0	0.00	184.00	0.1	291	0.03%
2023/08/02	1	185.00	0	0.00	185.00	1	293	0.34%
2023/07/31	0	0.00	1	186.00	185.00	-1	290	-0.34%
2023/07/26	1	185.50	0	0.00	186.50	1	286	0.35%
2023/07/14	1	184.50	0	0.00	184.50	1	291	0.34%
2023/07/04	0	0.00	1	187.00	188.00	-1	303	-0.33%
2023/07/03	0	0.00	0.4	186.47	186.50	-0.4	309	-0.14%
2023/06/29	0	0.00	0.4	186.00	185.50	-0.4	312	-0.12%
2023/06/27	1	188.00	1	187.00	185.00	0	324	0.00%
2023/06/26	0	0.00	1	186.00	186.00	-1	324	-0.31%
2023/06/19	2	187.75	0	0.00	188.50	2	333	0.60%
2023/06/15	50	185.79	1	185.50	186.00	49	332	14.72%
2023/06/13	42	185.56	1	185.00	185.50	41	347	11.79%
2023/06/12	1	186.00	2	184.50	185.00	-1	351	-0.28%
2023/06/09	0	184.50	5	183.00	182.50	-5	350	-1.42%
2023/06/05	0	0.00	1	183.00	182.50	-1	476	-0.21%
2023/06/02	0.2	184.00	1	182.50	182.50	-0.8	494	-0.16%
2023/06/01	0	0.00	4	183.38	183.00	-4	507	-0.79%
2023/05/31	2.2	184.05	1.2	184.08	183.50	1	513	0.20%
2023/05/29	0	0.00	0.1	184.50	183.50	-0.1	540	-0.01%
2023/05/26	2	184.25	2.1	183.05	182.00	-0.1	551	-0.01%
2023/05/25	1	187.50	0	0.00	187.00	1	549	0.18%
2023/05/24	0	0.00	0.2	184.50	188.50	-0.2	541	-0.04%
2023/05/22	0	180.00	0	0.00	179.00	0	535	0.00%
2023/05/17	0	0.00	1	179.50	179.00	-1	552	-0.18%
2023/05/15	1.1	179.50	3	179.50	179.50	-1.9	556	-0.35%
2023/05/12	0	177.50	1	179.00	178.50	-1	562	-0.17%
2023/05/10	0	0.00	2	177.50	178.50	-2	592	-0.34%
2023/05/09	0.1	182.00	0	0.00	180.00	0.1	597	0.01%
2023/05/08	0.1	185.00	0	0.00	184.00	0.1	599	0.01%
2023/05/05	1	185.00	0	0.00	185.00	1	604	0.17%
2023/05/04	0	185.50	0	0.00	184.00	0	612	0.00%
2023/05/03	0	185.50	0	0.00	184.50	0	625	0.00%
2023/04/26	1	179.53	0	0.00	179.50	1	642	0.16%
2023/04/25	0	181.50	0	0.00	180.50	0	641	0.00%
2023/04/24	0	0.00	0.1	183.50	182.00	-0.1	643	-0.02%
2023/04/21	1.2	182.67	0	0.00	182.50	1.2	647	0.18%
2023/04/20	1	184.50	0	0.00	184.00	1	651	0.15%
2023/04/18	0.1	187.00	0	0.00	185.50	0.1	657	0.01%
2023/04/13	1	188.00	0	0.00	186.50	1	678	0.15%
2023/04/12	1	188.50	0	0.00	187.50	1	707	0.14%
2023/04/11	0	0.00	0	188.50	187.00	0	734	0.00%
2023/04/10	1	186.00	0	188.00	186.50	1	743	0.13%
2023/04/07	5	189.00	0	0.00	188.00	5	754	0.66%
2023/03/31	0.1	187.00	1	186.50	185.00	-0.9	839	-0.11%
2023/03/30	0.1	187.00	0	0.00	186.00	0.1	884	0.01%
2023/03/28	1.1	186.17	0	0.00	185.50	1.1	897	0.12%
2023/03/27	0	0.00	2	189.00	188.50	-2	922	-0.22%
2023/03/21	0.1	191.00	0.3	191.54	190.50	-0.2	938	-0.02%
2023/03/20	0	0.00	0.2	190.23	190.00	-0.2	941	-0.02%
2023/03/17	0.3	188.17	0.2	189.00	188.00	0.1	974	0.01%
2023/03/16	0	0.00	3.1	184.73	184.00	-3.1	966	-0.32%
2023/03/15	1	188.00	25.1	186.56	186.00	-24.1	972	-2.48%
2023/03/14	0.2	188.00	0.3	188.00	187.00	-0.1	991	-0.01%
2023/03/13	1	185.00	1.8	185.75	187.00	-0.8	1,014	-0.08%
2023/03/09	0.3	190.00	1	190.00	189.00	-0.7	1,012	-0.07%
2023/03/08	8.2	193.93	15.1	193.00	191.50	-6.9	995	-0.69%
2023/03/07	0.1	200.94	0.6	199.45	201.50	-0.4	921	-0.05%
2023/03/06	1.1	196.14	3.4	196.02	197.00	-2.3	913	-0.25%
2023/03/03	10	194.00	0.1	194.00	193.50	9.9	903	1.10%
2023/03/02	8	194.69	0.5	194.59	194.00	7.5	905	0.83%
2023/03/01	1	191.00	3.9	192.51	193.00	-2.9	903	-0.32%
2023/02/24	4	190.75	7	189.89	190.00	-3	905	-0.33%
2023/02/23	0	0.00	0.5	188.50	188.00	-0.5	914	-0.05%
2023/02/22	0.2	186.00	0.1	186.50	185.00	0.1	923	0.01%
2023/02/21	0	0.00	1	187.50	187.50	-1	944	-0.11%
2023/02/20	0.1	188.00	0.3	188.52	188.50	-0.2	949	-0.02%
2023/02/17	0	0.00	0.2	185.53	185.50	-0.2	949	-0.02%
2023/02/16	0	0.00	0.4	183.99	184.00	-0.4	954	-0.04%
2023/02/15	0	0.00	7.1	183.51	183.50	-7.1	972	-0.73%
2023/02/10	1	186.50	2	187.75	185.00	-1	999	-0.10%
2023/02/09	0	0.00	0.1	189.50	187.00	-0.1	1,001	-0.01%
2023/02/08	10	187.00	11.8	186.51	185.50	-1.8	993	-0.18%
2023/02/07	0	0.00	1.7	185.67	185.50	-1.7	998	-0.17%
2023/02/06	0	0.00	0.1	184.48	183.00	-0.1	1,002	-0.01%
2023/02/03	2	183.00	0.2	184.00	182.50	1.8	1,000	0.18%
2023/01/17	0	0.00	0.2	180.25	179.50	-0.2	973	-0.02%
2023/01/16	0	0.00	0.3	179.67	179.00	-0.3	973	-0.03%
2023/01/13	0.1	177.00	0	0.00	177.00	0.1	972	0.01%
2023/01/10	1	179.50	0	0.00	178.00	1	976	0.10%
2023/01/09	1	180.50	0	0.00	180.00	1	983	0.10%
2023/01/06	0	0.00	7	180.43	180.00	-7	981	-0.71%
2023/01/05	0.4	180.23	0	0.00	179.00	0.4	987	0.04%
2023/01/04	2.2	179.59	2	180.00	180.00	0.2	989	0.02%
2023/01/03	0.2	182.00	0	0.00	182.00	0.2	987	0.02%
2022/12/30	0.2	187.25	1	189.00	185.00	-0.8	980	-0.08%
2022/12/29	1	185.00	0	0.00	186.00	1	957	0.10%
2022/12/28	1.1	183.40	2	181.25	180.50	-1	933	-0.10%
2022/12/27	4.1	184.24	12	183.96	183.00	-7.9	928	-0.85%
2022/12/26	0.1	186.00	1	189.00	185.00	-0.9	916	-0.10%
2022/12/23	13	188.92	9	189.00	186.00	4	899	0.45%
2022/12/22	12	182.79	13	187.92	187.00	-1	835	-0.12%
2022/12/21	0	0.00	3	175.00	175.00	-3	801	-0.37%
2022/12/20	4.1	173.94	4	173.50	173.50	0.1	813	0.01%
2022/12/19	0	0.00	1	188.00	181.50	-1	824	-0.12%
2022/12/14	1	177.50	0.1	178.00	178.00	0.9	826	0.11%
2022/12/13	2.2	176.96	4	176.00	176.50	-1.8	827	-0.22%
2022/12/12	0.1	173.00	1	172.50	173.00	-0.9	827	-0.11%
2022/12/09	3.6	177.49	1	175.50	175.50	2.6	839	0.31%
2022/12/08	1	186.50	0	0.00	187.50	1	811	0.12%
2022/12/07	0.1	187.00	0	0.00	187.00	0.1	826	0.01%
2022/12/06	3.1	193.29	3	192.33	188.00	0.1	846	0.01%
2022/12/05	4.1	189.62	2	190.75	192.50	2.1	890	0.23%
2022/12/02	0	0.00	3.1	186.50	185.00	-3.1	872	-0.36%
2022/12/01	2.3	184.13	0	0.00	184.50	2.3	874	0.26%
2022/11/30	0.4	185.38	0	0.00	183.50	0.4	893	0.04%
2022/11/29	0.1	185.50	0	0.00	183.00	0.1	923	0.01%
2022/11/28	0.2	185.75	0	0.00	186.50	0.2	943	0.02%
2022/11/25	0.5	187.13	9	185.17	184.50	-8.5	979	-0.87%
2022/11/24	0.2	187.06	3	187.83	187.50	-2.8	1,075	-0.26%
2022/11/23	5.1	187.76	0	0.00	188.50	5.1	1,126	0.45%
2022/11/22	1.3	189.73	3.6	190.79	185.50	-2.3	1,146	-0.20%
2022/11/21	3	189.33	1.4	190.75	190.00	1.6	1,151	0.14%
2022/11/18	1.1	186.41	1	187.00	185.00	0.1	1,163	0.01%
2022/11/17	0	0.00	0.5	184.38	185.00	-0.5	1,195	-0.04%
2022/11/16	0	0.00	0.3	181.34	181.00	-0.3	1,250	-0.02%
2022/11/15	0.1	181.00	0	0.00	181.00	0.1	1,270	0.01%
2022/11/14	0	0.00	0.3	181.83	182.50	-0.3	1,285	-0.02%
2022/11/11	3	183.50	2	183.25	183.00	1	1,309	0.08%
2022/11/10	2	182.00	1	182.00	182.50	1	1,311	0.08%
2022/11/09	0	0.00	1.2	180.59	180.50	-1.2	1,324	-0.09%
2022/11/08	0	0.00	0.3	175.50	175.00	-0.3	1,333	-0.02%
2022/11/07	1	171.50	0	0.00	172.50	1	1,343	0.07%
2022/11/04	0	0.00	1.4	174.57	173.50	-1.4	1,358	-0.10%
2022/11/03	1	178.50	0	0.00	177.50	1	1,357	0.07%
2022/11/02	0	0.00	3.1	175.13	176.50	-3.1	1,382	-0.22%
2022/11/01	0	0.00	0.1	170.50	170.50	-0.1	1,397	-0.01%
2022/10/28	0.1	167.50	0	0.00	167.00	0.1	1,452	0.01%
2022/10/27	0.1	166.00	0	0.00	168.50	0.1	1,501	0.01%
2022/10/26	0	0.00	1	165.50	166.00	-1	1,515	-0.07%
2022/10/19	0.1	168.50	0	0.00	167.00	0.1	1,570	0.01%
2022/10/18	0	0.00	0.1	172.00	171.00	-0.1	1,572	-0.01%
2022/10/17	4.1	172.28	2	170.00	173.00	2.1	1,586	0.13%
2022/10/14	12	168.00	2	163.50	166.50	10	1,579	0.63%
2022/10/13	0	165.00	0	0.00	159.00	0	1,578	0.00%
2022/10/11	0	0.00	1.1	162.12	162.50	-1.1	1,572	-0.07%
2022/10/06	0	0.00	1	165.50	169.00	-1	1,580	-0.06%
2022/10/03	0	0.00	1	161.50	161.00	-1	1,627	-0.06%
2022/09/30	1.1	160.34	2	160.00	164.00	-0.9	1,638	-0.06%
2022/09/28	3	160.33	0	0.00	158.00	3	1,655	0.18%
2022/09/27	0	0.00	0	163.50	166.00	0	1,654	0.00%
2022/09/26	0.1	164.81	0	0.00	161.50	0.1	1,656	0.00%
2022/09/22	1	170.00	0	0.00	171.00	1	1,665	0.06%
2022/09/21	1.1	172.08	1	172.50	172.50	0.1	1,671	0.00%
2022/09/19	0.1	177.50	0	0.00	175.50	0.1	1,698	0.01%
2022/09/16	0.2	180.50	0	0.00	178.50	0.2	1,718	0.01%
2022/09/15	4.4	186.25	3	183.00	183.00	1.4	1,744	0.08%
2022/09/14	1	183.00	1	184.50	184.50	0	1,768	0.00%
2022/09/13	4.1	183.98	1	186.64	187.50	3.1	1,771	0.17%
2022/09/12	3.3	187.27	6	188.58	185.50	-2.7	1,764	-0.15%
2022/09/08	1.1	206.00	2	205.00	205.50	-0.9	1,712	-0.05%
2022/09/07	1.1	202.91	0	0.00	201.00	1.1	1,729	0.06%
2022/09/06	1.5	206.40	0	0.00	205.00	1.5	1,734	0.09%
2022/09/05	1.1	214.27	4.1	213.62	211.00	-2.9	1,723	-0.17%
2022/09/02	1	219.50	2.4	219.79	218.50	-1.4	1,720	-0.08%
2022/09/01	2	216.75	0	0.00	216.00	2	1,717	0.12%
2022/08/31	8.1	224.25	14.2	222.83	223.00	-6.1	1,766	-0.34%
2022/08/30	13	213.58	2.6	215.47	216.00	10.4	1,685	0.62%
2022/08/29	0.1	205.50	2	209.00	207.50	-2	1,660	-0.12%
2022/08/25	4	211.25	1	213.50	212.50	3	1,673	0.18%
2022/08/24	0	0.00	5	212.80	212.00	-5	1,679	-0.30%
2022/08/23	7.1	216.25	1	215.00	207.50	6.1	1,654	0.37%
2022/08/22	1	210.00	1	211.00	209.50	0	1,617	0.00%
2022/08/19	0	0.00	3	213.00	211.50	-3	1,656	-0.18%
2022/08/18	8	208.81	5.1	207.55	207.00	2.9	1,743	0.17%
2022/08/16	4.1	204.49	0	0.00	206.00	4.1	1,791	0.23%
2022/08/12	4	194.25	5.2	195.48	195.00	-1.2	1,895	-0.06%
2022/08/11	8	193.50	0	0.00	194.00	8	2,004	0.40%
2022/08/10	0.2	188.50	0	0.00	188.00	0.2	2,084	0.01%
2022/08/09	2	187.25	1	189.00	188.50	1	2,146	0.05%
2022/08/08	1.1	176.23	0	0.00	180.00	1.1	2,171	0.05%
2022/08/05	0	183.50	0	0.00	182.00	0	2,224	0.00%
2022/08/04	0.1	185.50	1	185.50	183.50	-1	2,298	-0.04%
2022/08/03	2	197.50	0	0.00	196.50	2	2,493	0.08%
2022/08/02	0.1	190.60	0	0.00	189.50	0.1	2,647	0.00%
2022/08/01	0.1	193.50	0	0.00	192.50	0.1	2,781	0.00%
2022/07/29	0.1	197.00	0	0.00	195.00	0.1	3,013	0.00%
2022/07/28	10.1	200.00	0	0.00	199.00	10.1	3,166	0.32%
2022/07/27	1	201.00	0	0.00	201.00	1	3,417	0.03%
2022/07/26	0	0.00	0	205.00	203.00	0	3,426	0.00%
2022/07/19	2	204.25	0	0.00	204.50	2	3,451	0.06%
2022/07/18	5	203.50	2	206.00	205.00	3	3,458	0.09%
2022/07/14	0	0.00	1	201.50	202.00	-1	3,497	-0.03%
2022/07/13	0	0.00	1	197.50	196.00	-1	3,528	-0.03%
2022/07/12	1	194.00	1	192.50	191.50	0	3,620	0.00%
2022/07/11	3.1	190.52	7	192.07	193.50	-4	3,703	-0.11%
2022/07/08	3	202.00	1	200.00	199.50	2	3,771	0.05%
2022/07/07	1	200.00	5	198.90	201.00	-4	4,001	-0.10%
2022/07/06	0.1	193.00	0	0.00	193.50	0.1	4,387	0.00%
2022/07/04	2.1	188.14	4	186.00	192.00	-1.9	4,655	-0.04%
2022/07/01	4.1	188.68	0	0.00	186.50	4.1	4,846	0.08%
2022/06/30	1.2	193.88	0	0.00	193.50	1.2	4,940	0.02%
2022/06/29	0	0.00	1	204.00	203.00	-1	5,051	-0.02%
2022/06/23	3	202.50	2	200.00	202.50	1	5,060	0.02%
2022/06/22	0.2	199.25	1	200.00	196.00	-0.8	5,016	-0.02%
2022/06/21	0	0.00	1	200.00	200.00	-1	4,987	-0.02%
2022/06/20	2.5	193.69	1	192.50	192.50	1.5	4,965	0.03%
2022/06/17	0.2	199.33	0	0.00	199.00	0.2	4,940	0.00%
2022/06/16	1.3	199.74	1	199.21	199.00	0.2	4,922	0.00%
2022/06/15	1	212.00	0	0.00	208.50	1	4,894	0.02%
2022/06/14	2.1	206.17	3	205.67	206.00	-0.9	4,879	-0.02%
2022/06/13	0.4	206.41	0	0.00	208.00	0.4	4,864	0.01%
2022/06/10	7.1	211.72	4	211.13	211.00	3.1	4,837	0.06%
2022/06/09	12.7	214.21	12	215.88	211.50	0.7	4,818	0.02%
2022/06/08	2	221.72	0	0.00	223.50	2	4,727	0.04%
2022/06/07	4	219.63	10	221.10	218.00	-6	4,710	-0.13%
2022/06/06	0	0.00	1	223.50	224.00	-1	4,684	-0.02%
2022/06/02	2	226.00	0	0.00	224.50	2	4,664	0.04%
2022/06/01	13	225.54	0	0.00	226.50	13	4,625	0.28%
2022/05/31	1	222.50	1	224.00	223.00	0	4,587	0.00%
2022/05/27	2	214.50	2	219.75	220.50	0	4,525	0.00%
2022/05/26	1.9	227.11	2	222.25	217.50	-0.1	4,458	0.00%
2022/05/25	0	0.00	2.1	217.44	219.50	-2.1	4,350	-0.05%
2022/05/24	2.3	213.19	2	213.75	213.00	0.3	4,321	0.01%
2022/05/23	2.9	211.31	2	216.00	226.00	0.9	4,256	0.02%
2022/05/20	0.1	221.00	1	220.00	221.00	-0.9	4,147	-0.02%
2022/05/19	10.5	224.57	10	225.10	221.50	0.5	4,118	0.01%
2022/05/18	3.2	226.60	6	222.92	225.50	-2.8	3,992	-0.07%
2022/05/17	1.3	223.72	1	226.00	216.50	0.3	3,895	0.01%
2022/05/16	2.2	226.86	1	226.00	225.00	1.2	3,834	0.03%
2022/05/13	4.1	227.59	5.1	229.89	233.50	-1	3,771	-0.03%
2022/05/12	8.1	225.44	23.2	226.11	225.00	-15.2	3,697	-0.41%
2022/05/11	28	228.93	64	229.67	227.00	-36	3,632	-0.99%
2022/05/10	30.3	242.27	57.2	237.44	232.50	-26.9	3,414	-0.79%
2022/05/09	16.3	253.31	17	249.35	258.00	-0.7	3,222	-0.02%
2022/05/06	17.2	249.18	43	247.51	247.00	-25.8	3,078	-0.84%
2022/05/05	24.1	254.08	26.2	253.29	255.00	-2.1	2,842	-0.07%
2022/05/04	22.4	264.27	34.2	263.21	252.00	-11.7	2,682	-0.44%
2022/05/03	4.1	281.49	39	290.53	280.00	-34.9	2,437	-1.43%
2022/04/29	1	286.00	0	0.00	290.00	1	2,475	0.04%
2022/04/28	11	289.36	27	286.74	284.00	-16	2,472	-0.65%
2022/04/27	44.1	281.37	1.8	273.09	293.50	42.3	2,462	1.72%
2022/04/26	27.3	265.32	4.2	260.29	270.00	23.1	2,450	0.94%
2022/04/25	0	0.00	5.1	281.61	278.50	-5.1	2,434	-0.21%
2022/04/22	0.1	295.50	2.6	292.14	290.00	-2.5	2,434	-0.10%
2022/04/21	2.2	287.18	2.1	288.66	296.50	0.2	2,429	0.01%
2022/04/20	31.2	289.93	2.5	300.19	301.00	28.7	2,411	1.19%
2022/04/19	34.2	282.24	15.1	282.47	285.00	19.1	2,387	0.80%
2022/04/18	12.6	302.20	12.2	304.67	295.50	0.5	2,351	0.02%
2022/04/15	13.5	293.48	5.1	294.90	294.50	8.4	2,286	0.37%
2022/04/14	18.2	277.64	17.5	280.47	291.00	0.7	2,226	0.03%
2022/04/13	45.4	257.52	30.2	257.87	265.00	15.2	2,123	0.72%
2022/04/12	62.3	263.74	59	261.71	263.00	3.3	1,899	0.17%
2022/04/11	8.3	250.44	14.1	248.72	255.00	-5.8	1,512	-0.38%
2022/04/08	11.5	231.53	11	232.32	232.00	0.5	1,370	0.04%
2022/04/07	25.1	226.70	27.1	227.12	234.00	-2	1,226	-0.16%
2022/04/06	7.1	219.13	4.1	217.52	221.00	3	1,022	0.30%
2022/04/01	10.1	206.81	12.2	208.09	204.50	-2.1	912	-0.23%
2022/03/31	13.6	202.16	3	202.33	205.00	10.6	777	1.36%
2022/03/30	5	191.00	0	0.00	191.50	5	696	0.72%
2022/03/29	0	0.00	2	187.25	189.00	-2	691	-0.29%
2022/03/28	4	189.13	0	0.00	187.00	4	682	0.59%
2022/03/24	0	0.00	1	185.00	187.00	-1	660	-0.15%
2022/03/23	0.5	184.50	0	0.00	183.50	0.5	657	0.08%
2022/03/18	0	182.50	0	0.00	183.00	0	660	0.00%
2022/03/15	0	179.00	6	179.50	178.50	-6	669	-0.89%
2022/03/14	0	0.00	9	181.50	181.50	-9	670	-1.34%
2022/03/10	0	0.00	3	180.67	180.00	-3	667	-0.45%
2022/03/09	0	0.00	5	178.50	178.00	-5	665	-0.75%
2022/03/02	0	0.00	1	183.50	183.50	-1	732	-0.14%
2022/02/25	0	0.00	0	181.00	180.00	0	731	0.00%
2022/02/24	1	179.00	3.3	181.88	178.50	-2.3	732	-0.31%
2022/02/23	1	185.00	0	0.00	185.00	1	728	0.14%
2022/02/18	0	0.00	10	185.50	186.50	-10	718	-1.39%
2022/02/17	1	187.00	2	187.50	187.50	-1	720	-0.14%
2022/02/16	1	190.00	2	190.00	189.50	-1	717	-0.14%
2022/02/15	3	192.00	0	0.00	191.50	3	711	0.42%
2022/02/11	7	193.50	1.2	194.08	193.00	5.8	707	0.82%
2022/02/10	6	198.00	2	196.50	198.50	4	690	0.58%
2022/02/09	6	194.50	2.1	194.83	195.00	3.9	678	0.57%
2022/02/08	6	192.08	0	0.00	192.50	6	667	0.90%
2022/02/07	1	190.00	1	192.00	190.50	0	663	0.00%
2022/01/26	0	187.50	1	187.00	187.00	-1	659	-0.15%
2022/01/25	0	189.00	2	190.00	191.00	-2	646	-0.31%
2022/01/24	18.1	193.50	11.1	193.13	193.00	6.9	637	1.08%
2022/01/21	1	187.50	6	187.08	184.50	-5	581	-0.86%
2022/01/19	1	191.50	0	0.00	187.50	1	576	0.17%
2022/01/18	2	191.00	1	191.50	191.50	1	571	0.18%
2022/01/17	2	188.50	12.5	189.06	190.00	-10.5	570	-1.84%
2022/01/14	1.3	183.50	0	0.00	183.00	1.3	554	0.24%
2022/01/13	1.1	184.59	6	186.58	186.00	-4.9	548	-0.90%
2022/01/12	1	184.00	0	0.00	183.50	1	544	0.18%
2022/01/11	5	184.00	0	0.00	182.50	5	541	0.92%
2022/01/10	17.1	191.58	4	195.75	189.50	13.1	529	2.47%
2022/01/07	17	194.88	21	194.31	195.00	-4	498	-0.80%
2022/01/06	11	190.95	11	190.45	190.00	0	472	0.00%
2022/01/05	7	189.21	11.3	190.67	189.50	-4.3	463	-0.93%
2022/01/04	3	188.83	0	0.00	190.50	3	447	0.67%
2022/01/03	0	0.00	1	184.50	183.50	-1	425	-0.23%
2021/12/30	6	182.17	0	0.00	181.50	6	421	1.42%
2021/12/29	2	182.50	0	0.00	182.00	2	422	0.47%
2021/12/28	5	179.50	0	0.00	181.00	5	420	1.19%
2021/12/24	0.1	177.00	0	0.00	176.50	0.1	429	0.02%
2021/12/23	0	0.00	5	178.00	177.50	-5	437	-1.14%
2021/12/21	1	178.00	0	0.00	178.00	1	445	0.22%
2021/12/20	0	0.00	0.2	177.50	179.00	-0.2	448	-0.04%
2021/12/16	0	0.00	0.1	175.20	175.00	-0.1	447	-0.02%
2021/12/10	0	0.00	20	177.95	176.50	-20	494	-4.05%
2021/12/02	0	0.00	0.1	173.50	173.00	-0.1	666	-0.01%
2021/12/01	1	177.00	2	173.00	172.50	-1	670	-0.15%
2021/11/30	1	173.00	2.1	174.71	172.50	-1.1	668	-0.17%
2021/11/29	12.3	181.34	3	182.67	176.00	9.3	660	1.40%
2021/11/24	1.2	170.83	10	171.00	171.50	-8.8	598	-1.47%
2021/11/18	1	169.00	1	169.00	169.00	0	595	0.00%
2021/11/17	1	169.00	0	0.00	170.00	1	594	0.17%
2021/11/12	0	0.00	2	165.50	165.00	-2	603	-0.33%
2021/11/09	3	169.33	2	168.50	168.50	1	611	0.16%
2021/11/08	0	0.00	1	174.00	174.00	-1	598	-0.17%
2021/11/05	0	0.00	2	175.75	176.00	-2	602	-0.33%
2021/11/04	0	0.00	2	177.50	176.50	-2	608	-0.33%
2021/11/02	0.1	174.50	0	0.00	174.00	0.1	621	0.02%
2021/11/01	0.1	174.50	0.1	177.00	177.00	0	643	-0.01%
2021/10/29	0	174.50	0	0.00	174.50	0	664	0.00%
2021/10/27	0	173.50	0	0.00	173.50	0	680	0.00%
2021/10/26	0	0.00	2	175.00	175.00	-2	689	-0.29%
2021/10/25	0	0.00	4	174.00	177.00	-4	694	-0.58%
2021/10/19	1	173.00	0	0.00	170.50	1	811	0.12%
2021/10/14	10	169.75	0	0.00	172.00	10	866	1.15%
2021/10/13	1.2	164.83	0.2	164.00	163.00	1	863	0.12%
2021/10/12	0	170.00	0	0.00	167.00	0	868	0.00%
2021/10/06	1	168.00	0	0.00	168.00	1	905	0.11%
2021/10/05	0	170.00	1	164.50	170.50	-1	936	-0.11%
2021/10/04	0	0.00	3	169.17	168.50	-3	964	-0.31%
2021/10/01	0	0.00	0	176.00	175.00	0	973	0.00%
2021/09/30	0.1	178.00	0.1	177.50	178.00	0	1,046	0.00%
2021/09/29	0	184.00	0	0.00	180.50	0	1,056	0.00%
2021/09/27	0	0.00	1	186.00	186.00	-1	1,097	-0.09%
2021/09/24	0	189.50	0	0.00	189.00	0	1,125	0.00%
2021/09/23	0.1	190.50	0	0.00	190.50	0.1	1,135	0.01%
2021/09/22	0	0.00	1	190.00	190.00	-1	1,164	-0.09%
2021/09/17	0	195.80	0	0.00	194.50	0	1,178	0.00%
2021/09/16	6	197.42	7	195.93	195.50	-1	1,210	-0.08%
2021/09/15	0	0.00	1	207.50	205.50	-1	1,242	-0.08%
2021/09/14	0	0.00	0.5	210.50	210.50	-0.5	1,280	-0.04%
2021/09/13	2	213.49	2.5	210.70	210.50	-0.5	1,327	-0.04%
2021/09/10	2	217.25	1	218.50	215.50	1	1,384	0.07%
2021/09/08	2	225.75	1.1	219.05	223.00	0.9	1,498	0.06%
2021/09/07	4	223.13	2.6	223.30	225.00	1.5	1,489	0.10%
2021/09/03	2	209.00	0	0.00	207.50	2	1,559	0.13%
2021/09/02	0.1	211.50	0	0.00	210.50	0.1	1,665	0.01%
2021/08/30	0.1	208.50	0	0.00	207.00	0.1	2,133	0.00%
2021/08/27	1	205.00	0	0.00	205.50	1	2,202	0.05%
2021/08/23	2.1	204.05	0	0.00	205.00	2.1	2,477	0.08%
2021/08/20	0.1	203.00	0	0.00	202.00	0.1	2,562	0.00%
2021/08/18	2	206.50	0	0.00	210.00	2	2,805	0.07%
2021/08/17	0	0.00	1	210.00	209.50	-1	2,977	-0.03%
2021/08/16	0	0.00	1	212.50	213.00	-1	3,180	-0.03%
2021/08/13	0.1	216.50	4	215.50	216.00	-3.9	3,287	-0.12%
2021/08/11	1	212.50	0	0.00	212.50	1	3,437	0.03%
2021/08/10	2.1	218.95	3	216.00	216.50	-0.9	3,561	-0.03%
2021/08/09	0	0.00	2	221.25	219.50	-2	3,649	-0.05%
2021/08/05	1	226.50	0	0.00	227.00	1	3,701	0.03%
2021/08/04	0	223.50	2.1	222.86	222.50	-2.1	3,699	-0.06%
2021/08/03	0	0.00	0.3	220.67	220.50	-0.3	3,687	-0.01%
2021/08/02	0.1	217.50	2	216.25	218.50	-1.9	3,691	-0.05%
2021/07/30	0.1	215.00	1	216.50	214.00	-0.9	3,687	-0.02%
2021/07/29	1	210.50	1	210.50	211.00	0	3,688	0.00%
2021/07/28	1	210.50	3	210.50	211.00	-2	3,703	-0.05%
2021/07/27	2.1	219.55	1	220.00	216.50	1.1	3,704	0.03%
2021/07/26	5	230.80	1	229.00	230.00	4	3,678	0.11%
2021/07/23	4	224.39	4.2	222.54	227.50	-0.1	3,664	0.00%
2021/07/22	0	0.00	2	217.00	217.50	-2	3,638	-0.05%
2021/07/20	1	215.00	2	220.00	215.00	-1	3,626	-0.03%
2021/07/19	1	214.00	1	213.50	213.00	0	3,593	0.00%
2021/07/16	1	214.00	1	215.00	214.00	0	3,596	0.00%
2021/07/14	0.6	215.83	0	0.00	214.00	0.6	3,590	0.02%
2021/07/13	0.5	216.50	4.1	213.50	218.00	-3.6	3,584	-0.10%
2021/07/12	2.1	216.07	0	218.00	216.00	2.1	3,563	0.06%
2021/07/09	4.5	225.77	1	222.50	221.00	3.5	3,531	0.10%
2021/07/08	0	0.00	1	229.00	228.00	-1	3,509	-0.03%
2021/07/07	5	235.80	7	231.79	229.50	-2	3,501	-0.06%
2021/07/06	0.3	228.00	1	229.00	226.00	-0.7	3,430	-0.02%
2021/07/05	1.1	226.14	1.1	227.22	229.50	0.1	3,434	0.00%
2021/07/02	3	233.33	1	231.50	231.00	2	3,420	0.06%
2021/07/01	1.2	233.92	0.1	231.00	233.00	1.2	3,406	0.03%
2021/06/29	7	228.00	1	229.00	227.50	6	3,367	0.18%
2021/06/28	4	234.13	3	233.33	233.50	1	3,341	0.03%
2021/06/25	3.1	236.65	12	235.75	234.00	-8.9	3,323	-0.27%
2021/06/24	3.1	237.48	5	237.50	237.00	-1.9	3,296	-0.06%
2021/06/23	4.3	235.56	6	235.92	234.00	-1.7	3,256	-0.05%
2021/06/22	5	228.90	2.3	228.87	232.50	2.7	3,193	0.08%
2021/06/21	20.2	234.21	12	234.79	226.50	8.2	3,144	0.26%
2021/06/18	22.1	235.66	46	237.47	232.50	-23.9	3,078	-0.78%
2021/06/17	1.1	219.82	1	220.00	220.00	0.1	2,947	0.00%
2021/06/16	5.1	217.51	2	219.00	218.50	3.1	2,924	0.10%
2021/06/15	2.1	220.90	6	219.08	217.50	-3.9	2,875	-0.14%
2021/06/11	12.1	228.26	10	225.60	223.50	2.1	2,808	0.07%
2021/06/10	6	232.83	5.1	235.89	229.50	0.9	2,742	0.03%
2021/06/09	54.1	230.19	41.2	230.68	232.00	12.9	2,638	0.49%
2021/06/08	10	229.20	8.4	230.66	228.50	1.6	2,503	0.06%
2021/06/07	9.5	224.70	21.3	223.84	228.00	-11.8	2,398	-0.49%
2021/06/04	27	216.20	4	214.50	212.50	23	2,191	1.05%
2021/06/03	0	0.00	1	215.50	215.00	-1	2,125	-0.05%
2021/06/02	8	216.13	3	218.17	214.00	5	2,083	0.24%
2021/06/01	4	208.13	17	207.74	213.00	-13	1,996	-0.65%
2021/05/31	18	211.78	18.2	209.02	208.50	-0.2	1,950	-0.01%
2021/05/28	6.3	215.67	14.2	213.00	212.00	-7.9	1,863	-0.42%
2021/05/27	49.4	218.30	49	217.93	218.00	0.4	1,787	0.02%
2021/05/26	66.2	222.33	73	221.86	213.50	-6.8	1,717	-0.39%
2021/05/25	42	212.79	51	212.76	217.00	-9	1,590	-0.57%
2021/05/24	29	208.88	13.3	209.31	212.00	15.8	1,419	1.11%
2021/05/21	48	195.16	46	192.70	193.00	2	1,227	0.16%
2021/05/20	23	184.91	30	189.95	190.00	-7	1,141	-0.61%
2021/05/19	17.2	181.26	14	178.21	177.50	3.2	1,081	0.29%
2021/05/18	38.1	187.83	18	185.69	186.00	20.1	1,026	1.96%
2021/05/17	18.4	192.99	1.4	193.18	195.00	17	904	1.87%
2021/05/14	10	174.50	7	178.43	177.50	3	814	0.37%
2021/05/13	19.1	171.77	12	173.63	173.00	7.1	783	0.90%
2021/05/12	5	167.10	1.1	170.00	164.50	3.9	746	0.52%
2021/05/07	0	172.00	0	0.00	172.00	0	704	0.00%
2021/05/06	0	0.00	4	172.00	172.00	-4	708	-0.56%
2021/05/05	0	0.00	3	170.67	173.00	-3	705	-0.43%
2021/05/04	0.2	165.00	8	160.44	162.50	-7.8	696	-1.12%
2021/05/03	3	168.00	0	0.00	166.00	3	707	0.42%
2021/04/29	3	172.33	100	171.90	171.50	-97	704	-13.77%
2021/04/27	1	179.00	0	0.00	178.50	1	713	0.14%
2021/04/23	0	180.00	0	0.00	177.50	0	716	0.00%
2021/04/22	1.1	180.48	0.1	181.40	177.50	0.9	725	0.13%
2021/04/14	0.2	182.17	0	0.00	181.00	0.2	778	0.02%
2021/03/29	0	0.00	2.1	186.97	187.00	-2.1	774	-0.27%
2021/03/24	0.1	186.50	0	0.00	185.00	0.1	817	0.01%
2021/03/23	0	0.00	1	184.50	184.00	-1	815	-0.12%
2021/03/12	0.1	182.50	0	183.00	181.50	0	939	0.00%
2021/03/11	0	183.50	0.4	183.00	182.50	-0.4	956	-0.04%
2021/03/10	0	0.00	0	187.00	186.00	0	948	0.00%
2021/03/09	0.1	185.00	0	0.00	185.50	0.1	955	0.01%
2021/03/05	0	0.00	0.1	187.00	187.00	-0.1	1,030	0.00%
2021/03/02	0	0.00	45	198.17	189.00	-45	1,086	-4.14%
2021/02/25	2.1	200.39	2	201.25	201.00	0.1	1,114	0.01%
2021/02/24	0	0.00	0.2	196.00	196.50	-0.2	1,082	-0.02%
2021/02/23	0	0.00	11	195.09	193.00	-11	1,081	-1.02%
2021/02/22	12.8	198.53	2	198.50	198.00	10.8	1,087	0.99%
2021/02/19	3	189.67	2	190.00	192.50	1	1,103	0.09%
2021/02/18	1	184.00	0	0.00	184.00	1	1,144	0.09%
2021/02/04	30	182.18	0	0.00	180.00	30	1,227	2.44%
2021/02/01	0	0.00	3	181.00	180.50	-3	1,387	-0.22%
2021/01/28	0	0.00	33	180.52	181.50	-33	1,502	-2.20%
2021/01/26	0	0.00	3	185.00	185.00	-3	1,573	-0.19%
2021/01/25	2.1	179.62	2	180.75	184.00	0.1	1,658	0.01%
2021/01/22	13	168.62	0	0.00	176.00	13	1,682	0.77%
2021/01/21	61	168.86	0	0.00	169.00	61	1,755	3.47%
2021/01/20	20	171.50	0	0.00	171.00	20	1,800	1.11%
2021/01/19	0	0.00	3	178.51	178.00	-3	1,842	-0.16%
2021/01/12	2	187.75	0	0.00	187.00	2	2,172	0.09%
2021/01/11	0	0.00	2	185.25	187.00	-2	2,159	-0.09%
2021/01/07	1	185.50	0	0.00	182.00	1	2,155	0.05%
2021/01/06	0	0.00	1	183.00	183.00	-1	2,162	-0.05%
2021/01/05	0	0.00	3	183.83	186.00	-3	2,178	-0.14%
2021/01/04	1	181.00	10	181.50	181.00	-9	2,199	-0.41%
2020/12/31	0	0.00	10	181.00	181.50	-10	2,210	-0.45%
2020/12/30	0	0.00	2	183.25	183.50	-2	2,213	-0.09%
2020/12/22	0	0.00	2	191.00	191.50	-2	2,239	-0.09%
2020/12/21	1	182.50	0.1	180.00	182.50	1	2,219	0.04%
2020/12/16	1	185.50	1	185.00	184.50	0	2,248	0.00%
2020/12/14	1	187.00	5	187.50	188.00	-4	2,252	-0.18%
2020/12/11	5	184.30	68	182.91	185.00	-63	2,278	-2.76%
2020/12/09	4.1	187.54	3	188.50	188.00	1.1	2,256	0.05%
2020/12/08	10	200.00	2	200.25	200.50	8	2,213	0.36%
2020/12/07	0	0.00	1	209.00	206.00	-1	2,202	-0.05%
2020/12/04	0	0.00	1	212.00	211.00	-1	2,193	-0.05%
2020/12/03	0	0.00	5	213.50	213.00	-5	2,193	-0.23%
2020/12/02	2	217.51	0	0.00	214.00	2	2,193	0.09%
2020/12/01	15	220.93	3	217.50	215.00	12	2,183	0.55%
2020/11/30	8	222.25	8	224.31	229.00	0	2,144	0.00%
2020/11/27	2	213.00	1	214.50	214.00	1	2,122	0.05%
2020/11/26	2	216.50	2	214.00	214.00	0	2,127	0.00%
2020/11/25	3	211.83	0	0.00	215.00	3	2,120	0.14%
2020/11/24	6	208.50	0	0.00	208.00	6	2,090	0.29%
2020/11/23	2	209.50	0	0.00	208.50	2	2,092	0.10%
2020/11/20	0	0.00	1	207.50	208.00	-1	2,095	-0.05%
2020/11/19	2	214.50	2	210.50	210.50	0	2,089	0.00%
2020/11/18	0	0.00	2	208.25	211.00	-2	2,081	-0.10%
2020/11/17	6	211.00	2	209.50	209.50	4	2,063	0.19%
2020/11/16	1	224.50	0	0.00	226.00	1	2,026	0.05%
2020/11/13	0	0.00	15	224.80	224.50	-15	2,027	-0.74%
2020/11/12	25	221.48	3	219.50	219.50	22	2,006	1.10%
2020/11/11	30	212.23	4	212.75	217.50	26	1,992	1.30%
2020/11/10	19	209.21	24	208.25	207.00	-5	1,943	-0.26%
2020/11/09	4	228.75	0	0.00	230.00	4	1,877	0.21%
2020/11/06	18	230.17	2	229.50	230.00	16	1,875	0.85%
2020/11/05	6	225.58	4	224.00	223.50	2	1,847	0.11%
2020/11/04	5	215.20	2	215.50	214.50	3	1,809	0.17%
2020/11/03	4	222.75	2	221.25	223.00	2	1,778	0.11%
2020/11/02	20	225.50	27	223.20	220.00	-7	1,777	-0.39%
2020/10/30	18	232.19	18	230.94	231.50	0	1,693	0.00%
2020/10/29	34	231.24	39	232.49	234.00	-5	1,652	-0.30%
2020/10/28	10	227.55	8	225.63	227.00	2	1,592	0.13%
2020/10/27	8	226.56	5	220.70	220.50	3	1,546	0.19%
2020/10/26	1	219.50	5	219.70	222.00	-4	1,517	-0.26%
2020/10/23	9	228.89	10	225.25	224.00	-1	1,513	-0.07%
2020/10/22	51	225.00	46	227.16	225.50	5	1,458	0.34%
2020/10/21	8	211.00	21	213.17	218.50	-13	1,271	-1.02%
2020/10/20	1	199.00	0	0.00	199.00	1	1,214	0.08%
2020/10/16	1	201.00	0	0.00	201.00	1	1,242	0.08%
2020/10/14	0	0.00	3	205.67	205.50	-3	1,296	-0.23%
2020/10/13	4	200.88	1	202.00	203.00	3	1,327	0.23%
2020/10/12	17	200.91	4	196.75	196.50	13	1,321	0.98%
2020/10/08	2	190.75	2	193.00	189.00	0	1,321	0.00%
2020/10/07	1	195.00	0	0.00	194.50	1	1,328	0.08%
2020/10/05	5	198.50	3	195.33	198.00	2	1,369	0.15%
2020/09/29	0	0.00	2	183.25	184.50	-2	1,446	-0.14%
2020/09/28	0	0.00	1	184.50	185.50	-1	1,470	-0.07%
2020/09/25	1	182.50	1	183.50	183.00	0	1,485	0.00%
2020/09/24	0	0.00	1	189.50	188.50	-1	1,487	-0.07%
2020/09/23	1	197.50	0	0.00	196.00	1	1,489	0.07%
2020/09/22	5	203.30	6	205.67	198.50	-1	1,494	-0.07%
2020/09/17	1	202.00	4	203.00	201.50	-3	1,551	-0.19%
2020/09/16	5	200.40	3	202.67	203.00	2	1,584	0.13%
2020/09/15	2	192.75	1	193.50	193.00	1	1,569	0.06%
2020/09/14	0	0.00	1	193.00	193.00	-1	1,596	-0.06%
2020/09/11	1	190.00	8	189.13	186.50	-7	1,626	-0.43%
2020/09/09	1	194.50	1	196.00	194.00	0	1,675	0.00%
2020/09/08	2	199.50	0	0.00	198.00	2	1,691	0.12%
2020/09/04	1	202.50	0	0.00	202.50	1	1,773	0.06%
2020/09/03	7	209.93	0	0.00	206.50	7	1,831	0.38%
2020/09/02	11	211.82	5	211.70	213.50	6	1,842	0.33%
2020/09/01	3	200.17	15	199.80	199.50	-12	1,860	-0.65%
2020/08/31	0	0.00	1	207.50	204.50	-1	1,887	-0.05%
2020/08/28	2	207.50	0	0.00	205.50	2	1,944	0.10%
2020/08/27	1	205.00	2	206.25	212.00	-1	2,001	-0.05%
2020/08/26	6	207.42	0	0.00	206.50	6	2,103	0.29%
2020/08/25	3	206.50	0	0.00	207.50	3	2,158	0.14%
2020/08/21	1	208.50	1	210.50	215.00	0	2,214	0.00%
2020/08/20	0	0.00	1	195.00	204.50	-1	2,218	-0.05%
2020/08/19	0	0.00	1	214.00	213.50	-1	2,201	-0.05%
2020/08/18	6	224.50	6	222.33	222.50	0	2,199	0.00%
2020/08/14	0	0.00	1	217.00	217.50	-1	2,202	-0.05%
2020/08/13	1	225.50	1	225.00	224.00	0	2,215	0.00%
2020/08/12	1	223.00	0	0.00	223.00	1	2,269	0.04%
2020/08/11	2	230.00	2	219.75	219.50	0	2,400	0.00%
2020/08/10	0	0.00	1	233.50	233.50	-1	2,499	-0.04%
2020/08/07	10	249.35	0	0.00	243.50	10	2,665	0.38%
2020/08/06	0	0.00	1	263.50	253.50	-1	2,646	-0.04%
2020/08/05	7	264.50	0	0.00	264.50	7	2,662	0.26%
2020/08/04	1	262.50	0	0.00	261.00	1	2,686	0.04%
2020/08/03	17	261.47	1	260.00	262.00	16	2,704	0.59%
2020/07/31	0	0.00	1	255.00	252.50	-1	2,699	-0.04%
2020/07/30	1	251.50	0	0.00	255.00	1	2,774	0.04%
2020/07/28	2	248.25	11	246.95	248.50	-9	2,778	-0.32%
2020/07/24	0	0.00	5	244.60	248.00	-5	2,769	-0.18%
2020/07/23	1	244.50	14	242.29	242.50	-13	2,789	-0.47%
2020/07/22	2	245.75	0	0.00	240.00	2	2,802	0.07%
2020/07/21	4	248.50	4	246.00	244.00	0	2,869	0.00%
2020/07/20	17	236.21	17	235.59	249.00	0	2,869	0.00%
2020/07/17	2	233.00	2	229.00	230.50	0	2,873	0.00%
2020/07/15	1	248.00	1	238.00	248.50	0	2,858	0.00%
2020/07/13	2	247.75	1	243.50	250.50	1	2,954	0.03%
2020/07/10	2	248.25	3	246.00	243.50	-1	2,960	-0.03%
2020/07/09	5	252.20	7	252.07	249.00	-2	2,934	-0.07%
2020/07/08	2	268.75	2	267.50	271.00	0	2,864	0.00%
2020/07/07	3	270.67	0	0.00	268.00	3	2,854	0.11%
2020/07/06	1	276.00	0	0.00	276.50	1	2,910	0.03%
2020/07/03	2	273.50	0	0.00	273.00	2	2,932	0.07%
2020/07/02	0	0.00	1	278.00	278.00	-1	2,959	-0.03%
2020/06/30	2	272.50	1	272.50	274.00	1	3,018	0.03%
2020/06/29	3	278.67	2	279.00	272.50	1	3,015	0.03%
2020/06/24	2	280.50	0	0.00	272.00	2	2,995	0.07%
2020/06/23	12	280.04	2	281.00	282.00	10	3,007	0.33%
2020/06/19	0	0.00	1	273.00	273.00	-1	3,003	-0.03%
2020/06/18	6	285.08	4	281.63	282.00	2	2,994	0.07%
2020/06/17	3	278.83	1	278.50	280.00	2	2,974	0.07%
2020/06/16	20	270.40	0	0.00	273.50	20	2,959	0.68%
2020/06/15	4	273.75	3	275.00	269.00	1	3,024	0.03%
2020/06/12	4	270.13	5	267.40	269.50	-1	3,080	-0.03%
2020/06/11	4	274.88	1	268.00	267.00	3	3,068	0.10%
2020/06/10	5	274.00	14	275.11	271.00	-9	3,054	-0.29%
2020/06/09	1	284.00	1	287.50	281.00	0	3,047	0.00%
2020/06/08	2	289.25	1	289.00	284.50	1	3,063	0.03%
2020/06/05	3	284.50	1	285.50	283.00	2	3,042	0.07%
2020/06/04	0	0.00	2	291.50	288.00	-2	3,040	-0.07%
2020/06/03	0	0.00	2	300.50	298.50	-2	3,010	-0.07%
2020/06/02	25	290.62	0	0.00	286.00	25	2,991	0.84%
2020/06/01	11	299.00	14	305.21	308.00	-3	2,921	-0.10%
2020/05/29	0	0.00	3	283.50	293.00	-3	2,905	-0.10%
2020/05/28	0	0.00	2	272.00	282.00	-2	2,884	-0.07%
2020/05/27	0	0.00	1	262.00	262.00	-1	2,904	-0.03%
2020/05/26	20	274.75	11	271.00	272.00	9	2,892	0.31%
2020/05/25	10	285.00	1	278.00	278.00	9	2,880	0.31%
2020/05/22	1	285.00	4	281.63	280.00	-3	2,899	-0.10%
2020/05/21	1	274.00	2	274.00	270.00	-1	2,904	-0.03%
2020/05/20	2	267.50	5	264.10	271.50	-3	3,015	-0.10%
2020/05/19	7	270.86	35	262.09	256.50	-28	3,079	-0.91%
2020/05/18	13	292.62	7	297.64	284.00	6	3,076	0.19%
2020/05/15	8	280.06	13	277.92	289.00	-5	2,937	-0.17%
2020/05/14	34	262.87	16	259.75	263.00	18	2,805	0.64%
2020/05/12	7	215.43	3	216.50	219.50	4	2,635	0.15%
2020/05/11	0	0.00	1	209.50	214.00	-1	2,600	-0.04%
2020/05/08	0	0.00	84	203.73	201.00	-84	2,568	-3.27%
2020/05/07	3	205.17	7	204.21	207.00	-4	2,548	-0.16%
2020/05/06	1	208.00	66	205.60	200.00	-65	2,531	-2.57%
2020/05/05	11	195.14	2	193.00	196.00	9	2,447	0.37%
2020/04/30	0	0.00	1	190.00	190.50	-1	2,412	-0.04%
2020/04/29	0	0.00	2	190.25	189.50	-2	2,422	-0.08%
2020/04/28	0	0.00	9	187.94	188.50	-9	2,434	-0.37%
2020/04/27	3	189.50	5	188.00	188.00	-2	2,413	-0.08%
2020/04/24	4	188.00	9	188.11	189.00	-5	2,379	-0.21%
2020/04/23	3	183.50	1	182.50	182.50	2	2,303	0.09%
2020/04/22	5	181.80	3	181.17	182.00	2	2,297	0.09%
2020/04/21	0	0.00	1	178.00	175.50	-1	2,270	-0.04%
2020/04/20	0	0.00	1	177.50	177.50	-1	2,253	-0.04%
2020/04/17	22	173.20	4	176.75	172.00	18	2,234	0.81%
2020/04/16	4	173.38	42	174.69	175.50	-38	2,189	-1.74%
2020/04/15	1	166.00	5	165.60	167.00	-4	2,113	-0.19%
2020/04/14	0	0.00	170	163.22	164.00	-170	2,093	-8.12%	大賣/鉅額交易
2020/04/13	1	163.50	1	162.50	164.00	0	2,082	0.00%
2020/04/10	4	161.88	6	161.67	161.50	-2	2,074	-0.10%
2020/04/09	12	165.88	32	169.19	161.50	-20	2,062	-0.97%
2020/04/08	155	173.58	8	172.25	174.00	147	1,979	7.42%	大買/鉅額交易
2020/04/07	84	172.48	18	171.81	172.50	66	1,948	3.39%
2020/04/06	6	172.25	3	171.50	172.50	3	1,912	0.16%
2020/04/01	2	168.50	1	168.00	168.00	1	1,866	0.05%
2020/03/31	22	165.09	3	164.33	167.50	19	1,832	1.04%
2020/03/30	4	165.38	2	165.75	164.00	2	1,812	0.11%
2020/03/27	2	164.25	4	164.50	162.00	-2	1,778	-0.11%
2020/03/26	2	159.25	2	157.75	159.00	0	1,729	0.00%
2020/03/25	12	161.50	19	160.58	158.00	-7	1,710	-0.41%
2020/03/24	2	159.25	4	160.38	161.00	-2	1,675	-0.12%
2020/03/23	32	157.92	3	159.83	155.00	29	1,649	1.76%
2020/03/20	12	158.88	1	159.00	159.00	11	1,626	0.68%
2020/03/19	3	151.33	12	150.79	150.00	-9	1,572	-0.57%
2020/03/18	154	159.85	3	159.67	159.00	151	1,490	10.13%	大買/鉅額交易
2020/03/17	4	145.00	2	146.00	147.50	2	1,405	0.14%
2020/03/16	4	146.88	4	145.13	143.00	0	1,367	0.00%
2020/03/13	1	139.00	0	0.00	140.00	1	1,330	0.08%
2020/03/12	0	0.00	13	150.62	151.50	-13	1,273	-1.02%
2020/03/11	0	0.00	11	161.73	161.50	-11	1,223	-0.90%
2020/03/10	1	160.00	55	158.95	161.50	-54	1,196	-4.51%
2020/03/09	4	169.75	11	170.32	165.00	-7	1,155	-0.61%
2020/03/06	2	170.50	7	169.79	168.50	-5	1,122	-0.45%
2020/03/05	20	170.65	50.1	168.96	167.00	-30.1	1,069	-2.81%
2020/03/04	93	168.83	34	164.49	166.50	59	1,027	5.74%
2020/03/03	34	163.44	2	163.00	163.50	32	978	3.27%
2020/03/02	12	162.25	0	0.00	164.00	12	950	1.26%
2020/02/27	0	0.00	3	157.50	154.50	-3	898	-0.33%
2020/02/26	0	0.00	13	160.00	159.00	-13	883	-1.47%
2020/02/25	5	161.90	4	161.25	160.00	1	882	0.11%
2020/02/24	0	0.00	21	161.33	159.50	-21	843	-2.49%
2020/02/21	57	166.75	74	163.70	158.50	-17	806	-2.11%
2020/02/20	189	159.94	340	160.10	162.00	-151	673	-22.42%	大買/大賣/鉅額交易
2020/02/19	68	154.49	24	159.92	160.50	44	576	7.63%
2020/02/14	8	147.25	2	146.00	145.50	6	500	1.20%
2020/02/13	10	144.30	3	143.67	145.50	7	484	1.44%
2020/02/12	1	144.00	0	0.00	143.00	1	474	0.21%
2020/02/10	4	140.38	0	0.00	139.00	4	460	0.87%
2020/02/07	2	143.00	18	142.58	142.00	-16	450	-3.55%
2020/02/03	3	141.17	1	144.00	140.50	2	417	0.48%
2020/01/31	1	144.00	5	141.40	145.00	-4	389	-1.03%
2020/01/30	2	137.50	3	136.83	134.00	-1	364	-0.27%
2020/01/20	1	142.00	0	0.00	142.00	1	349	0.29%
2020/01/17	0	0.00	1	142.00	142.00	-1	346	-0.29%
2020/01/16	0	0.00	2	140.75	141.50	-2	341	-0.59%
2020/01/15	2	141.50	2	141.24	139.00	0	324	0.00%
2020/01/14	0	0.00	1	138.50	138.50	-1	295	-0.34%
2020/01/13	2	139.25	1	139.00	140.00	1	286	0.35%
2020/01/10	8	137.94	2	138.50	137.00	6	276	2.17%
2020/01/09	4	133.13	1	133.50	132.50	3	254	1.18%
2020/01/08	0	0.00	1	131.00	131.00	-1	247	-0.40%
2020/01/07	1	131.00	1	129.50	131.00	0	243	0.00%
2020/01/06	1	132.50	1	132.50	132.50	0	246	0.00%
2020/01/03	2	133.00	0	0.00	134.00	2	264	0.76%
2019/12/31	1	130.50	1	131.00	130.50	0	253	0.00%
2019/12/30	0	128.00	2	128.25	128.00	-2	241	-0.82%
2019/12/27	3	126.00	0	0.00	126.00	3	236	1.27%
2019/12/19	0	0.00	1	124.50	123.50	-1	242	-0.41%
2019/12/12	0	0.00	1	122.00	122.00	-1	264	-0.38%
2019/12/11	1	122.50	1	122.50	122.50	0	272	0.00%
2019/12/10	0	0.00	1	124.00	123.00	-1	275	-0.36%
2019/12/09	1	123.50	1	123.50	123.00	0	278	0.00%
2019/11/25	0	0.00	1	128.50	128.00	-1	353	-0.28%
2019/11/22	0	0.00	1	129.00	129.00	-1	351	-0.28%
2019/11/15	1	123.50	10	121.75	123.50	-9	391	-2.30%
2019/11/13	0	0.00	7	123.71	124.00	-7	409	-1.71%
2019/11/12	0	0.00	6	124.33	124.50	-6	414	-1.45%
2019/11/11	7	125.36	0	0.00	124.50	7	421	1.66%
2019/11/08	5	125.40	0	0.00	126.00	5	427	1.17%
2019/11/06	1	125.00	0	0.00	126.00	1	467	0.21%
2019/11/05	1	124.00	0	0.00	124.00	1	475	0.21%
2019/10/31	1	126.00	0	0.00	125.50	1	487	0.21%
2019/10/30	0	0.00	6	125.00	125.00	-6	494	-1.21%
2019/10/28	1	125.00	0	0.00	126.00	1	538	0.19%
2019/10/24	0	0.00	1	126.00	127.00	-1	544	-0.18%
2019/10/22	0	0.00	1	127.50	128.00	-1	574	-0.17%
2019/10/17	0	0.00	20	128.23	128.50	-20	596	-3.35%
2019/10/16	3	126.83	0	0.00	127.00	3	599	0.50%
2019/10/15	1	126.00	0	0.00	126.50	1	601	0.17%
2019/10/09	0	0.00	4	124.50	125.00	-4	597	-0.67%
2019/10/08	0	0.00	1.5	132.83	132.50	-1.5	578	-0.26%
2019/10/03	0	0.00	1	134.00	137.00	-1	610	-0.16%
2019/10/01	1	136.00	0	0.00	136.50	1	612	0.16%
2019/09/26	169	139.36	2	139.25	139.00	167	626	26.64%	大買/鉅額交易
2019/09/25	2	137.25	0	0.00	137.50	2	648	0.31%
2019/09/24	3	137.50	0	0.00	138.00	3	654	0.46%
2019/09/23	0	0.00	1	139.00	137.50	-1	653	-0.15%
2019/09/20	11	136.23	0	0.00	135.00	11	648	1.70%
2019/09/19	2	138.50	2	138.00	137.00	0	643	0.00%
2019/09/17	0.1	139.50	0	0.00	139.50	0.1	638	0.02%
2019/09/12	0	0.00	2	139.00	140.00	-2	633	-0.32%
2019/09/11	0.1	137.50	0	0.00	137.50	0.1	633	0.02%
2019/09/06	11	140.68	6	140.42	140.00	5	630	0.79%
2019/09/05	0.1	140.00	0	0.00	139.00	0.1	634	0.02%
2019/09/04	282	140.45	0	0.00	141.50	282	642	43.86%	大買/鉅額交易
2019/09/03	14.2	140.23	3	140.17	139.00	11.2	631	1.77%
2019/09/02	1	136.50	0	0.00	137.50	1	617	0.16%
2019/08/29	1	132.00	2	130.50	132.50	-1	607	-0.16%
2019/08/21	2	133.50	0	0.00	134.50	2	640	0.31%
2019/08/20	5	134.00	17	133.41	135.00	-12	626	-1.91%
2019/08/19	0	0.00	2	129.50	130.50	-2	609	-0.33%
2019/08/14	16	126.91	0	0.00	126.00	16	607	2.64%
2019/08/13	1	127.50	0	0.00	127.00	1	609	0.16%
2019/08/12	1	128.50	0	0.00	126.50	1	615	0.16%
2019/08/08	0	0.00	2	121.75	122.50	-2	605	-0.33%
2019/08/07	2	126.25	0	0.00	126.00	2	596	0.34%
2019/08/06	0	0.00	2	126.00	128.50	-2	593	-0.34%
2019/08/05	2	128.00	2	128.25	128.50	0	599	0.00%
2019/08/02	4	129.25	2	129.50	129.50	2	613	0.33%
2019/08/01	3	131.50	0	0.00	131.50	3	634	0.47%
2019/07/31	1	130.00	0	0.00	130.00	1	639	0.16%
2019/07/30	2	132.00	2	132.50	132.50	0	608	0.00%
2019/07/29	0	0.00	1	136.50	136.00	-1	599	-0.17%
2019/07/25	1	138.50	1	137.50	137.50	0	600	0.00%
2019/07/24	1	141.00	1	142.50	142.00	0	580	0.00%
2019/07/23	1	138.50	1	138.50	138.50	0	580	0.00%
2019/07/22	0	0.00	1	139.00	139.00	-1	588	-0.17%
2019/07/19	0	0.00	16	136.50	136.00	-16	591	-2.71%
2019/07/17	1	139.50	0	0.00	139.00	1	598	0.17%
2019/07/16	0	0.00	1	141.00	140.00	-1	603	-0.17%
2019/07/12	0	0.00	10	140.00	140.00	-10	616	-1.62%
2019/07/11	7	142.93	0	0.00	141.50	7	618	1.13%
2019/07/10	25	150.72	0	0.00	151.00	25	604	4.13%
2019/07/09	1	147.00	0	0.00	148.00	1	600	0.17%
2019/07/04	6	150.33	0	0.00	150.50	6	603	0.99%
2019/07/03	2	151.50	1	151.00	151.00	1	605	0.17%
2019/07/02	7	150.86	1	152.00	150.50	6	610	0.98%
2019/07/01	0	0.00	4	143.00	143.50	-4	586	-0.68%
2019/06/28	1	142.00	0	0.00	142.50	1	586	0.17%
2019/06/21	1	143.00	10	143.50	142.00	-9	611	-1.47%
2019/06/20	9	143.00	0	0.00	143.00	9	614	1.46%
2019/06/13	0	0.00	2	143.50	139.00	-2	636	-0.31%
2019/06/12	2	143.50	0	0.00	143.50	2	668	0.30%
2019/06/11	0	0.00	1	139.50	139.50	-1	676	-0.15%
2019/06/10	1	139.50	6	138.83	138.50	-5	687	-0.73%
2019/06/06	6	138.67	0	0.00	138.50	6	684	0.88%
2019/05/29	0	0.00	9	140.50	139.50	-9	688	-1.31%
2019/05/28	8	134.75	0	0.00	136.50	8	678	1.18%
2019/05/22	0	0.00	12	133.88	132.00	-12	706	-1.70%
2019/05/21	7	133.93	1	135.00	135.00	6	709	0.85%
2019/05/20	0	0.00	3	133.00	131.50	-3	711	-0.42%
2019/05/17	8	137.50	0	0.00	136.50	8	714	1.12%
2019/05/16	4	140.88	0	0.00	140.00	4	718	0.56%
2019/05/15	5	144.80	0	0.00	144.50	5	723	0.69%
2019/05/13	1	141.50	0	0.00	140.00	1	740	0.14%
2019/05/09	1	153.00	2	150.50	145.50	-1	745	-0.13%
2019/05/07	1	159.50	0	0.00	159.50	1	729	0.14%
2019/05/03	0	0.00	6	159.33	160.00	-6	756	-0.79%
2019/05/02	1	157.00	0	0.00	157.00	1	765	0.13%
2019/04/29	8	153.81	0	0.00	151.00	8	767	1.04%
2019/04/26	20	157.13	0	0.00	157.50	20	762	2.62%
2019/04/25	0	0.00	1	162.00	161.00	-1	770	-0.13%
2019/04/23	1	158.50	2	158.00	157.50	-1	782	-0.13%
2019/04/18	1	163.50	0	0.00	163.00	1	813	0.12%
2019/04/15	2	166.25	0	0.00	163.50	2	876	0.23%
2019/04/12	2	172.25	2	169.00	168.00	0	936	0.00%
2019/04/10	0	0.00	1	173.00	171.00	-1	996	-0.10%
2019/04/08	1	172.50	3	169.67	172.50	-2	1,033	-0.19%
2019/04/03	3	168.83	0	0.00	169.00	3	1,054	0.28%
2019/04/02	0	0.00	1	166.50	166.50	-1	1,072	-0.09%
2019/03/25	1	166.00	0	0.00	165.00	1	1,117	0.09%
2019/03/21	0	0.00	1	170.00	170.50	-1	1,142	-0.09%
2019/03/20	1	169.00	5	169.00	169.00	-4	1,147	-0.35%
2019/03/19	2	171.25	0	0.00	171.50	2	1,154	0.17%
2019/03/15	1	178.50	2	178.00	177.50	-1	1,172	-0.09%
2019/03/14	3	176.67	43	179.22	175.00	-40	1,160	-3.45%
2019/03/13	1	182.00	4	181.38	180.50	-3	1,149	-0.26%
2019/03/12	2	183.50	5	181.50	182.00	-3	1,152	-0.26%
2019/03/11	3	181.67	0	0.00	182.00	3	1,167	0.26%
2019/03/08	0	0.00	1	181.50	181.50	-1	1,181	-0.08%
2019/03/07	1	181.00	13	185.23	182.50	-12	1,203	-1.00%
2019/03/06	48	182.03	25	183.50	185.00	23	1,212	1.90%
2019/02/27	39	181.96	0	0.00	178.00	39	1,321	2.95%
2019/02/26	0	0.00	1	180.00	180.00	-1	1,325	-0.08%
2019/02/25	1	181.00	0	0.00	180.00	1	1,335	0.07%
2019/02/22	1	185.00	0	0.00	182.00	1	1,340	0.07%
2019/02/21	3	187.00	0	0.00	188.00	3	1,348	0.22%
2019/02/20	2	191.00	0	0.00	191.00	2	1,342	0.15%
2019/02/15	2	189.50	1	191.50	189.50	1	1,369	0.07%
2019/02/14	1	192.00	4	192.63	190.00	-3	1,362	-0.22%
2019/02/12	1	189.00	0	0.00	188.50	1	1,348	0.07%
2019/02/11	4	191.00	2	191.25	192.00	2	1,350	0.15%
2019/01/28	0	0.00	3	180.00	179.00	-3	1,331	-0.23%
2019/01/25	0	0.00	1	182.00	180.00	-1	1,336	-0.07%
2019/01/24	1	181.00	0	0.00	181.00	1	1,351	0.07%
2019/01/21	1	183.00	0	0.00	184.50	1	1,338	0.07%
2019/01/17	1	181.50	2	181.00	181.00	-1	1,362	-0.07%
2019/01/16	1	180.00	1	190.00	180.50	0	1,357	0.00%
2019/01/15	0	0.00	1	188.00	190.00	-1	1,337	-0.07%
2019/01/08	0	0.00	1	186.50	186.50	-1	1,327	-0.08%
2019/01/07	3	181.50	1	178.50	179.00	2	1,311	0.15%
2019/01/04	1	190.50	46	181.03	179.50	-45	1,304	-3.45%
2019/01/03	2	188.50	2	188.00	190.00	0	1,267	0.00%
2018/12/28	1	176.00	1	176.50	176.50	0	1,245	0.00%
2018/12/27	2	172.00	0	0.00	173.00	2	1,242	0.16%
2018/12/26	22	170.98	0	0.00	168.50	22	1,262	1.74%
2018/12/20	1	160.00	4	161.88	162.00	-3	1,273	-0.24%
2018/12/19	0	0.00	5	164.50	162.00	-5	1,298	-0.38%
2018/12/18	40	165.58	1	163.00	163.50	39	1,300	3.00%
2018/12/17	6	161.67	0	0.00	162.00	6	1,284	0.47%
2018/12/14	0	0.00	3	159.50	158.50	-3	1,272	-0.24%
2018/12/13	2	157.25	2	158.00	157.00	0	1,273	0.00%
2018/12/12	4	161.25	1	162.50	161.00	3	1,268	0.24%
2018/12/11	12	159.42	0	0.00	160.50	12	1,264	0.95%
2018/12/07	55	157.73	0	0.00	160.00	55	1,249	4.40%
2018/12/06	0	0.00	6	148.25	148.00	-6	1,235	-0.49%
2018/12/05	0	0.00	12	153.00	152.50	-12	1,266	-0.95%
2018/12/03	0	0.00	181	158.65	158.50	-181	1,267	-14.29%	大賣/鉅額交易
2018/11/30	1	156.00	0	0.00	157.50	1	1,263	0.08%
2018/11/28	2	161.50	0	0.00	162.00	2	1,254	0.16%
2018/11/27	6	160.25	2	163.25	163.50	4	1,242	0.32%
2018/11/26	2	158.50	0	0.00	159.00	2	1,221	0.16%
2018/11/23	2	151.00	5	148.50	150.00	-3	1,193	-0.25%
2018/11/21	0	0.00	5	147.00	147.00	-5	1,185	-0.42%
2018/11/20	10	146.25	1	145.50	148.00	9	1,191	0.76%
2018/11/19	0	0.00	1	143.50	143.50	-1	1,203	-0.08%
2018/11/16	2	141.75	0	0.00	140.50	2	1,221	0.16%
2018/11/15	100	140.07	0	0.00	141.00	100	1,244	8.04%
2018/11/14	15	137.00	0	0.00	136.00	15	1,240	1.21%
2018/11/12	1	131.00	0	0.00	130.50	1	1,296	0.08%
2018/11/02	0	0.00	1	137.00	136.50	-1	1,363	-0.07%
2018/10/26	1	134.00	3	133.33	131.00	-2	1,579	-0.13%
2018/10/24	20	134.75	0	0.00	134.50	20	1,556	1.28%
2018/10/19	35	134.84	0	0.00	134.50	35	1,555	2.25%
2018/10/17	6	139.00	0	0.00	137.50	6	1,531	0.39%
2018/10/05	30	144.32	4	142.75	145.50	26	1,476	1.76%
2018/10/04	40	145.06	0	0.00	145.50	40	1,470	2.72%
2018/10/03	0	0.00	1	140.00	138.50	-1	1,477	-0.07%
2018/09/28	1	132.00	1	134.00	140.00	0	1,526	0.00%
2018/09/27	2	138.75	2	139.25	136.00	0	1,500	0.00%
2018/09/26	2	140.00	1	139.50	140.00	1	1,495	0.07%
2018/09/21	1	150.50	1	149.50	149.50	0	1,463	0.00%
2018/09/20	0	0.00	2	148.00	149.50	-2	1,449	-0.14%
2018/09/18	0	0.00	1	145.00	143.00	-1	1,429	-0.07%
2018/09/11	1	144.00	2	146.25	145.50	-1	1,393	-0.07%
2018/09/10	1	154.00	2	154.25	154.00	-1	1,352	-0.07%
2018/09/05	0	0.00	1	168.50	168.00	-1	1,333	-0.07%
2018/09/03	1	163.00	0	0.00	163.50	1	1,335	0.07%
2018/08/27	5	166.00	5	163.00	167.00	0	1,405	0.00%
2018/08/22	6	176.83	0	0.00	179.50	6	1,388	0.43%
2018/08/21	2	175.50	0	0.00	172.00	2	1,356	0.15%
2018/08/17	5	173.00	2	171.50	175.00	3	1,325	0.23%
2018/08/15	0	0.00	1	158.50	158.00	-1	1,268	-0.08%
2018/08/14	2	163.50	1	163.00	163.00	1	1,272	0.08%
2018/08/10	0	0.00	11	167.95	166.50	-11	1,254	-0.88%
2018/08/09	6	167.25	4	168.13	168.00	2	1,289	0.16%
2018/08/08	1	167.50	12	169.58	168.50	-11	1,317	-0.84%
2018/08/07	0	0.00	1	178.00	169.00	-1	1,322	-0.08%
2018/08/06	10	178.10	0	0.00	178.50	10	1,399	0.71%
2018/08/03	6	169.67	4	168.38	170.50	2	1,453	0.14%
2018/08/02	1	170.00	3	163.83	168.50	-2	1,455	-0.14%
2018/07/30	0	0.00	1	153.50	152.50	-1	1,438	-0.07%
2018/07/23	2	153.00	11	153.45	151.50	-9	1,518	-0.59%
2018/07/20	0	0.00	7	156.21	153.50	-7	1,551	-0.45%
2018/07/19	2	157.75	20	157.30	155.50	-18	1,571	-1.15%
2018/07/18	1	161.50	1	158.50	157.00	0	1,602	0.00%
2018/07/17	0	0.00	1	160.00	161.50	-1	1,609	-0.06%
2018/07/12	1	156.50	0	0.00	159.50	1	1,694	0.06%
2018/07/11	1	160.50	2	157.00	158.00	-1	1,708	-0.06%
2018/07/04	0	0.00	4	144.00	141.50	-4	1,858	-0.22%
2018/07/03	0	0.00	1	149.50	152.00	-1	1,854	-0.05%
2018/06/21	1	149.00	0	0.00	148.50	1	2,058	0.05%
2018/06/07	2	140.25	2	142.50	141.00	0	2,064	0.00%
2018/06/06	2	154.50	15	156.80	154.00	-13	1,997	-0.65%
2018/06/05	0	0.00	1	160.00	160.50	-1	1,964	-0.05%
2018/05/30	0	0.00	1	157.50	158.50	-1	1,917	-0.05%
2018/05/29	1	155.00	60	153.07	152.00	-59	1,894	-3.11%
2018/05/28	1	154.50	32	152.78	152.00	-31	1,886	-1.64%
2018/05/25	0	0.00	26	153.56	153.00	-26	1,879	-1.38%
2018/05/24	2	157.00	36	155.93	156.00	-34	1,867	-1.82%
2018/05/22	2	159.00	17	155.50	153.50	-15	1,849	-0.81%
2018/05/18	33	157.18	65	153.01	158.00	-32	1,820	-1.76%
2018/05/17	0	0.00	72	160.47	153.00	-72	1,797	-4.01%
2018/05/16	13	164.62	36.1	164.20	162.50	-23.1	1,752	-1.32%
2018/05/15	43	160.97	42	159.85	158.50	1	1,696	0.06%
2018/05/14	18	161.25	29	159.19	159.50	-11	1,669	-0.66%
2018/05/11	56	153.09	5	160.00	160.00	51	1,542	3.31%
2018/05/10	204	145.99	13	146.58	145.50	191	1,443	13.23%	大買/鉅額交易
2018/05/09	1	140.00	0	0.00	140.50	1	1,373	0.07%
2018/05/07	21	144.07	2	145.25	145.00	19	1,328	1.43%
2018/05/03	0	0.00	110	139.00	138.00	-110	1,276	-8.62%	大賣/鉅額交易
2018/05/02	6	143.92	0	0.00	141.50	6	1,266	0.47%
2018/04/30	12	142.92	12	142.42	142.50	0	1,254	0.00%
2018/04/27	0	0.00	20	138.50	141.50	-20	1,237	-1.62%
2018/04/26	2	137.50	9	144.33	136.00	-7	1,202	-0.58%
2018/04/25	2	144.00	3.1	142.55	145.00	-1.1	1,167	-0.09%
2018/04/24	3	139.50	27	139.48	141.00	-24	1,142	-2.10%
2018/04/23	0	0.00	3	146.50	146.50	-3	1,107	-0.27%
2018/04/20	0	0.00	5	147.60	143.00	-5	1,078	-0.46%
2018/04/19	8	141.19	16	142.66	142.00	-8	1,016	-0.79%
2018/04/18	14	141.96	12	138.13	145.00	2	978	0.20%
2018/04/17	6	138.00	28	136.46	137.50	-22	927	-2.37%
2018/04/16	48	138.05	2	142.50	136.00	46	894	5.14%
2018/04/13	0	0.00	1.5	134.33	134.00	-1.5	814	-0.18%
2018/04/12	73	128.35	1	130.00	127.00	72	758	9.49%
2018/04/11	111	121.01	4	124.88	125.50	107	711	15.03%	大買/鉅額交易
2018/04/10	103	117.50	0	0.00	116.50	103	649	15.86%	大買/鉅額交易
2018/04/03	6	119.17	0	0.00	119.00	6	604	0.99%
2018/04/02	2	119.50	1	118.00	119.00	1	587	0.17%
2018/03/30	19	116.50	1.4	116.71	117.00	17.6	540	3.25%
2018/03/29	0	0.00	2	114.50	113.00	-2	498	-0.40%
2018/03/26	1	110.00	1	110.00	109.50	0	407	0.00%
2018/03/16	0	0.00	2	105.00	104.50	-2	331	-0.60%
2018/02/06	0	0.00	6	92.20	92.60	-6	407	-1.47%
2018/02/05	0	0.00	1	97.60	97.50	-1	405	-0.25%
2018/01/30	3	97.00	2	95.75	95.80	1	411	0.24%
2018/01/29	1	95.10	0	0.00	98.80	1	411	0.24%
2018/01/26	3	94.23	0	0.00	94.40	3	406	0.74%
2018/01/25	1	94.30	0	0.00	93.50	1	417	0.24%
2018/01/19	0	0.00	2	98.10	98.50	-2	400	-0.50%
2018/01/12	0	0.00	4	98.48	98.40	-4	394	-1.01%
2018/01/11	4	98.45	0	0.00	98.50	4	393	1.02%
2018/01/09	0	0.00	1	100.00	98.70	-1	388	-0.26%
2018/01/08	1	101.00	3	100.00	100.00	-2	390	-0.51%
2018/01/05	2	99.30	0	0.00	99.70	2	386	0.52%
2018/01/04	0	0.00	1	100.00	100.00	-1	385	-0.26%
2018/01/03	3	100.00	0	0.00	100.50	3	383	0.78%
2018/01/02	11	97.88	0	0.00	101.00	11	379	2.90%