美律 (2439)-合庫-自強券商分點個股進出

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

美律

(2439)

可現股當沖

股價
114.0
漲跌
▼3.5
漲幅
-2.98%
成交量
2,230張
產業
上市通信網路類股▲0.42%
862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

美律 (2439)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/04/18	1	114.50	10	115.00	114.00	-9	2,144	-0.42%
2024/04/16	1	114.50	0	0.00	115.00	1	2,083	0.05%
2024/04/12	10	124.40	0	0.00	124.00	10	2,043	0.49%
2024/04/11	5	124.80	1	123.00	124.50	4	2,024	0.20%
2024/04/10	7	128.57	4	128.25	128.00	3	1,996	0.15%
2024/04/09	2	123.25	0	0.00	122.00	2	1,881	0.11%
2024/04/08	0	0.00	5	121.00	120.50	-5	1,829	-0.27%
2024/04/01	0	0.00	4	122.50	124.00	-4	1,865	-0.21%
2024/03/26	0	0.00	2	118.50	118.50	-2	1,769	-0.11%
2024/03/22	0	119.50	0	0.00	120.50	0	1,795	0.00%
2024/03/21	6	119.50	3	119.83	120.00	3	1,806	0.17%
2024/03/20	4	117.63	2	118.00	118.50	2	1,809	0.11%
2024/03/19	5	117.70	2	118.75	119.00	3	1,842	0.16%
2024/03/18	0	0.00	1	116.00	116.50	-1	1,859	-0.05%
2024/03/15	12.1	116.67	1	115.50	116.00	11.1	1,932	0.57%
2024/03/14	0	112.50	2	113.50	113.50	-2	1,888	-0.10%
2024/03/13	0.3	113.00	0	0.00	113.50	0.3	1,905	0.02%
2024/03/12	0	0.00	2	114.50	114.50	-2	1,911	-0.10%
2024/03/06	1	113.00	1	114.50	113.50	0	2,140	0.00%
2024/03/05	3	113.67	1	115.00	114.50	2	2,174	0.09%
2024/03/04	5	114.90	0	0.00	115.00	5	2,244	0.22%
2024/02/29	2	117.50	11	117.32	118.00	-9	2,278	-0.39%
2024/02/27	8	113.63	15	114.97	114.00	-7	2,224	-0.32%
2024/02/26	0	0.00	1	112.50	112.00	-1	2,263	-0.04%
2024/02/23	1	110.50	0	0.00	109.00	1	2,259	0.04%
2024/02/22	0	109.50	1	109.50	109.50	-1	2,263	-0.04%
2024/02/20	1	108.00	0	0.00	107.50	1	2,304	0.04%
2024/02/19	3	110.00	0	0.00	109.00	3	2,346	0.13%
2024/02/15	0	0.00	2	105.00	105.50	-2	2,400	-0.08%
2024/02/05	2	103.25	2	105.00	104.50	0	2,548	0.00%
2024/02/02	2	101.50	0	0.00	101.50	2	2,583	0.08%
2024/01/29	1	101.50	0	0.00	101.50	1	3,068	0.03%
2024/01/25	0	0.00	0.2	103.00	103.00	-0.2	3,127	-0.01%
2024/01/12	1	104.50	0	0.00	104.00	1	3,044	0.03%
2024/01/11	0	0.00	2	106.50	106.50	-2	3,033	-0.07%
2024/01/08	0	0.00	1	106.00	106.00	-1	3,052	-0.03%
2024/01/05	1	108.00	0	0.00	108.50	1	3,042	0.03%
2024/01/02	0	0.00	3	110.50	110.50	-3	3,081	-0.10%
2023/12/29	2	109.50	1	110.00	109.50	1	3,061	0.03%
2023/12/28	13	114.50	3	113.17	111.00	10	3,009	0.33%
2023/12/27	5	116.80	5	117.40	117.50	0	2,939	0.00%
2023/12/21	2	113.25	0	0.00	114.00	2	2,839	0.07%
2023/12/18	4	114.25	3	115.17	114.50	1	2,730	0.04%
2023/12/15	8	116.44	0	0.00	115.50	8	2,698	0.30%
2023/12/14	0	0.00	2	118.25	118.50	-2	2,643	-0.08%
2023/12/13	1	115.50	0	0.00	116.50	1	2,582	0.04%
2023/12/12	1	118.00	15	118.10	118.50	-14	2,514	-0.56%
2023/12/11	0	0.00	3	116.00	116.00	-3	2,423	-0.12%
2023/12/08	3	115.17	3	114.83	115.00	0	2,399	0.00%
2023/12/07	2	114.75	16	115.22	115.00	-14	2,368	-0.59%
2023/12/06	7	114.93	5	114.70	114.50	2	2,346	0.09%
2023/12/05	3	115.50	15.2	117.12	117.00	-12.2	2,289	-0.53%
2023/12/04	2	116.25	6	116.50	116.00	-4	2,214	-0.18%
2023/12/01	14	115.79	29	116.74	117.50	-15	2,158	-0.69%
2023/11/30	4	112.00	9	113.67	114.00	-5	2,025	-0.25%
2023/11/29	13	112.38	24	113.38	113.00	-11	1,972	-0.56%
2023/11/28	7	110.50	19	109.47	110.50	-12	1,874	-0.64%
2023/11/27	0	0.00	3	107.50	107.00	-3	1,822	-0.16%
2023/11/24	2	105.50	0	0.00	106.50	2	1,817	0.11%
2023/11/23	12.1	109.11	2	110.00	107.50	10.1	1,799	0.56%
2023/11/22	1	107.50	32	107.47	107.50	-31	1,709	-1.81%
2023/11/21	3	105.50	0	0.00	106.00	3	1,674	0.18%
2023/11/20	2	106.50	2	105.75	106.50	0	1,638	0.00%
2023/11/17	2	106.75	1	106.00	107.00	1	1,606	0.06%
2023/11/16	14	108.25	2	107.25	107.50	12	1,574	0.76%
2023/11/15	10.2	106.28	14	106.07	105.50	-3.9	1,513	-0.25%
2023/11/14	2	105.00	13	105.92	106.00	-11	1,457	-0.75%
2023/11/13	7	106.93	36	106.01	106.00	-29	1,407	-2.06%
2023/11/10	8	102.44	3	102.67	103.00	5	1,235	0.40%
2023/11/09	11	100.50	1	100.50	101.50	10	1,174	0.85%
2023/11/08	2	101.00	2	100.50	101.00	0	1,124	0.00%
2023/11/07	24	101.42	7	100.93	100.00	17	1,059	1.60%
2023/11/06	21	98.69	5	96.74	98.70	16	827	1.93%
2023/11/03	1	92.30	3	92.90	92.10	-2	664	-0.30%
2023/11/02	0	0.00	3	91.73	91.80	-3	629	-0.48%
2023/10/19	0	0.00	1	89.00	89.30	-1	644	-0.16%
2023/10/13	3	91.40	3	92.57	90.90	0	624	0.00%
2023/10/12	0	0.00	3	91.47	91.50	-3	612	-0.49%
2023/09/27	1	84.30	0	0.00	84.20	1	607	0.16%
2023/09/25	0	0.00	25	86.10	86.40	-25	640	-3.90%
2023/08/30	4	89.88	0	0.00	90.10	4	973	0.41%
2023/08/25	0	0.00	0.1	90.80	90.20	-0.1	997	-0.01%
2023/08/21	0.1	89.30	3	89.70	89.50	-2.9	979	-0.30%
2023/08/18	0	0.00	2	88.80	88.70	-2	974	-0.21%
2023/08/14	1	85.80	0	0.00	85.80	1	982	0.10%
2023/08/11	1	87.30	1	87.50	87.20	0	980	0.00%
2023/08/10	1	87.80	0	0.00	87.70	1	978	0.10%
2023/08/09	6	88.53	0	0.00	88.40	6	973	0.62%
2023/08/04	0	0.00	5	90.60	90.60	-5	950	-0.53%
2023/07/28	1	91.90	5	91.90	91.90	-4	934	-0.43%
2023/07/25	0	0.00	1	91.10	90.70	-1	934	-0.11%
2023/07/24	2	90.20	4	89.80	89.80	-2	930	-0.21%
2023/07/20	25	91.80	0	0.00	92.00	25	925	2.70%
2023/07/19	3	92.67	0	0.00	91.80	3	923	0.33%
2023/07/18	0	0.00	4	93.90	93.90	-4	914	-0.44%
2023/07/17	0	0.00	5	95.10	95.50	-5	907	-0.55%
2023/07/14	0	0.00	10	93.60	93.50	-10	901	-1.11%
2023/07/12	0	0.00	6	93.20	92.90	-6	900	-0.67%
2023/07/06	3	95.30	1	94.60	94.10	2	943	0.21%
2023/07/04	3	95.30	0	0.00	98.00	3	907	0.33%
2023/07/03	3	95.20	0	0.00	95.20	3	880	0.34%
2023/06/30	0	0.00	1	95.20	95.10	-1	878	-0.11%
2023/06/29	2	93.90	0	0.00	94.40	2	874	0.23%
2023/06/27	0	0.00	2	95.20	93.00	-2	877	-0.23%
2023/06/21	0	0.00	5	93.84	93.90	-5	877	-0.57%
2023/06/20	2	93.85	0	0.00	93.50	2	877	0.23%
2023/06/19	5	93.20	0	0.00	93.00	5	877	0.57%
2023/06/15	0	0.00	3.2	94.62	94.90	-3.2	853	-0.37%
2023/06/14	10	94.12	3	95.13	93.80	7	836	0.84%
2023/06/13	0	0.00	4	97.00	97.30	-4	763	-0.52%
2023/06/12	5	98.32	2.2	97.95	98.40	2.8	721	0.39%
2023/06/06	1.4	92.24	0	0.00	91.80	1.4	652	0.21%
2023/06/02	0	0.00	4	90.90	90.50	-4	666	-0.60%
2023/06/01	0	0.00	0.1	91.20	91.60	-0.1	661	-0.01%
2023/05/30	1	88.80	0	0.00	88.80	1	647	0.15%
2023/05/29	0	0.00	1	88.30	88.60	-1	664	-0.15%
2023/05/26	0	0.00	18	87.80	87.90	-18	685	-2.62%
2023/05/23	1.1	88.91	0	0.00	88.90	1.1	690	0.15%
2023/05/22	2	90.40	3	90.00	89.10	-1	701	-0.14%
2023/05/18	1	87.70	0	0.00	88.10	1	690	0.14%
2023/05/11	0	0.00	11	85.80	85.80	-11	693	-1.59%
2023/05/09	0.6	86.90	0	0.00	86.90	0.6	701	0.08%
2023/05/08	1	86.60	0	0.00	86.90	1	708	0.14%
2023/05/03	1	85.10	0	0.00	85.10	1	728	0.14%
2023/04/13	0	0.00	5	91.06	90.50	-5	680	-0.73%
2023/04/10	0	0.00	1	89.30	89.10	-1	630	-0.16%
2023/04/07	2	88.20	0	0.00	88.10	2	622	0.32%
2023/03/24	1	89.00	0	0.00	88.80	1	631	0.16%
2023/03/17	5	85.10	5	85.40	85.40	0	633	0.00%
2023/03/10	0	0.00	12	87.26	86.40	-12	752	-1.59%
2023/03/09	11	89.03	0	0.00	88.40	11	749	1.47%
2023/03/08	3	87.60	6	88.22	88.80	-3	758	-0.40%
2023/03/02	0	0.00	1	86.50	86.50	-1	751	-0.13%
2023/03/01	1	86.90	0	0.00	86.90	1	744	0.13%
2023/02/24	1	85.30	2	85.60	85.20	-1	732	-0.14%
2023/02/23	1	84.00	0	0.00	84.40	1	728	0.14%
2023/02/22	0	0.00	1	83.30	84.00	-1	743	-0.13%
2023/02/21	1	84.30	0	0.00	84.40	1	761	0.13%
2023/02/17	2	83.90	0	0.00	84.00	2	775	0.26%
2023/02/16	0	0.00	1	83.30	83.70	-1	792	-0.13%
2023/02/02	1	82.00	5	82.58	82.90	-4	956	-0.42%
2023/02/01	0	0.00	1	81.80	81.40	-1	994	-0.10%
2023/01/31	0	0.00	1	81.60	81.30	-1	992	-0.10%
2023/01/16	36	79.77	0	0.00	79.50	36	1,013	3.55%
2023/01/09	2	79.70	4	80.00	80.00	-2	1,190	-0.17%
2023/01/04	1	79.50	0	0.00	79.30	1	1,273	0.08%
2022/12/29	3	78.67	2	79.10	79.20	1	1,345	0.07%
2022/12/27	5	79.80	5	79.50	79.50	0	1,387	0.00%
2022/12/22	1	79.10	0	0.00	79.00	1	1,451	0.07%
2022/12/21	2	79.25	0	0.00	79.20	2	1,467	0.14%
2022/12/20	2	79.90	0	0.00	79.50	2	1,486	0.13%
2022/12/15	1	80.10	1	80.40	80.10	0	1,538	0.00%
2022/12/14	1	81.00	0	0.00	81.00	1	1,575	0.06%
2022/12/09	2	81.15	0	0.00	81.10	2	1,645	0.12%
2022/12/07	6	81.48	5	81.00	81.00	1	1,760	0.06%
2022/12/06	5	82.12	2	83.65	81.40	3	1,799	0.17%
2022/12/02	0	0.00	1	89.80	89.80	-1	1,787	-0.06%
2022/12/01	3	88.50	3	88.40	88.40	0	1,828	0.00%
2022/11/30	4	88.43	0	0.00	88.00	4	1,895	0.21%
2022/11/29	0	0.00	1	87.90	88.90	-1	1,877	-0.05%
2022/11/17	1	86.80	5	86.22	87.20	-4	1,891	-0.21%
2022/11/11	1	85.00	0	0.00	84.70	1	1,883	0.05%
2022/11/10	1	84.00	0	0.00	84.00	1	1,870	0.05%
2022/11/09	0	0.00	5	84.96	84.90	-5	1,867	-0.27%
2022/11/08	1	81.70	2	82.40	81.50	-1	1,814	-0.06%
2022/11/02	7	80.21	6	80.50	80.50	1	1,865	0.05%
2022/11/01	0	0.00	1	80.50	80.20	-1	1,872	-0.05%
2022/10/31	1	78.40	1	79.10	78.70	0	1,883	0.00%
2022/10/28	7	80.20	3	79.87	78.00	4	1,891	0.21%
2022/10/25	1	82.60	2	82.15	82.00	-1	1,999	-0.05%
2022/10/24	0	0.00	1	84.60	84.00	-1	2,031	-0.05%
2022/10/21	4	85.85	3	84.90	84.30	1	2,019	0.05%
2022/10/20	0	0.00	15	86.47	86.60	-15	1,997	-0.75%
2022/10/19	6	90.42	0	0.00	88.50	6	1,961	0.31%
2022/10/18	3	88.70	3	89.47	89.50	0	1,922	0.00%
2022/10/17	3	85.83	2	86.40	86.40	1	1,875	0.05%
2022/10/14	0	0.00	7	89.11	90.00	-7	1,834	-0.38%
2022/10/13	1	85.60	0	0.00	83.40	1	1,788	0.06%
2022/10/12	6	84.77	6	84.85	86.20	0	1,769	0.00%
2022/10/11	4	86.18	5	86.60	86.70	-1	1,749	-0.06%
2022/10/07	0	0.00	1	89.70	89.30	-1	1,736	-0.06%
2022/10/06	2	89.60	0	0.00	90.10	2	1,712	0.12%
2022/10/05	1	88.20	4.2	87.14	88.20	-3.2	1,678	-0.19%
2022/10/04	0	0.00	10	83.65	84.40	-10	1,644	-0.61%
2022/10/03	6	81.50	6	82.32	82.60	0	1,635	0.00%
2022/09/30	1	84.30	2	84.85	85.20	-1	1,612	-0.06%
2022/09/28	0	0.00	102	87.24	84.80	-102	1,587	-6.42%	大賣/鉅額交易
2022/09/27	103	86.78	0	0.00	88.20	103	1,583	6.50%	大買/鉅額交易
2022/09/26	1	85.50	3	86.37	85.00	-2	1,566	-0.13%
2022/09/23	5	89.80	5	91.20	89.50	0	1,542	0.00%
2022/09/21	15	90.65	13	91.09	89.40	2	1,505	0.13%
2022/09/19	9	91.91	1	91.80	91.50	8	1,448	0.55%
2022/09/16	6	91.87	6	92.92	92.30	0	1,426	0.00%
2022/09/15	6	92.15	7	93.66	91.50	-1	1,379	-0.07%
2022/09/14	4	90.10	4	91.03	90.80	0	1,283	0.00%
2022/09/13	0	0.00	7	91.08	91.70	-7	1,242	-0.57%
2022/09/08	5	88.60	6	89.25	89.20	-1	1,155	-0.08%
2022/09/07	3	85.67	7	87.60	88.40	-4	1,104	-0.36%
2022/09/06	1	87.40	2	87.70	87.60	-1	1,043	-0.10%
2022/09/05	0	0.00	2	82.60	82.10	-2	963	-0.21%
2022/09/02	2	84.30	0	0.00	84.10	2	958	0.21%
2022/08/29	1	79.70	0	0.00	79.90	1	912	0.11%
2022/08/26	0	0.00	1	81.20	81.10	-1	906	-0.11%
2022/08/25	22	80.74	0	0.00	80.70	22	901	2.44%
2022/08/23	2	83.20	0	0.00	82.60	2	851	0.23%
2022/08/22	1	86.60	0	0.00	85.40	1	827	0.12%
2022/08/19	7	86.07	2	85.80	85.90	5	813	0.61%
2022/08/18	1	85.40	6	85.87	85.80	-5	803	-0.62%
2022/08/17	0	0.00	7	85.96	85.20	-7	795	-0.88%
2022/08/16	20	84.80	27	85.51	86.40	-7	779	-0.90%
2022/08/15	1	83.50	2	83.00	83.50	-1	750	-0.13%
2022/08/12	3	84.30	1	84.70	84.60	2	735	0.27%
2022/08/11	3	83.77	2	84.25	84.80	1	712	0.14%
2022/08/10	0	0.00	0.4	82.70	83.00	-0.4	676	-0.06%
2022/08/09	0	0.00	0	82.90	82.60	0	666	0.00%
2022/08/08	10	82.30	7	82.00	82.00	3	654	0.46%
2022/08/05	3	81.20	6	81.82	82.20	-3	643	-0.47%
2022/08/04	2	80.30	3	81.73	80.50	-1	624	-0.16%
2022/08/03	6	80.57	2	81.20	80.50	4	598	0.67%
2022/08/02	3	80.17	3	80.37	80.20	0	572	0.00%
2022/08/01	19	81.63	5	82.32	83.20	14	535	2.61%
2022/07/29	3	78.50	6	79.02	80.70	-3	436	-0.69%
2022/07/21	0	0.00	1	74.30	75.50	-1	415	-0.24%
2022/07/07	0	0.00	1	68.50	70.20	-1	403	-0.25%
2022/07/06	0.2	69.65	0	0.00	68.50	0.2	396	0.05%
2022/06/30	3.1	77.21	0	0.00	76.90	3.1	357	0.85%
2022/06/14	0	80.20	0	0.00	80.50	0	378	0.01%
2022/06/06	0	0.00	2	81.60	81.60	-2	392	-0.51%
2022/06/01	0	0.00	1	82.50	82.10	-1	416	-0.24%
2022/05/31	0	0.00	2	81.80	82.20	-2	416	-0.48%
2022/05/24	1	78.60	0	0.00	78.70	1	455	0.22%
2022/05/18	10	79.60	0	0.00	79.40	10	476	2.10%
2022/05/13	0	0.00	5	79.10	79.00	-5	496	-1.01%
2022/04/21	2	83.30	2	83.00	83.70	0	573	0.00%
2022/04/20	2	83.40	2	83.30	83.30	0	574	0.00%
2022/04/18	0	0.00	1	80.80	80.40	-1	579	-0.17%
2022/04/13	0	0.00	8	81.35	81.40	-8	614	-1.30%
2022/04/11	0	0.00	1	81.80	80.50	-1	630	-0.16%
2022/03/31	0	0.00	2	85.30	85.50	-2	640	-0.31%
2022/03/29	2	82.80	0	0.00	82.70	2	636	0.31%
2022/03/25	1	83.10	0	0.00	83.40	1	647	0.15%
2022/03/08	1	80.00	0	0.00	80.40	1	1,069	0.09%
2022/03/04	1	83.30	0	0.00	83.00	1	1,083	0.09%
2022/03/02	2	82.35	0	0.00	83.10	2	1,122	0.18%
2022/02/24	1	83.20	0	0.00	82.90	1	1,135	0.09%
2022/02/23	1	85.60	0	0.00	85.00	1	1,133	0.09%
2022/02/21	0	0.00	1	85.70	85.90	-1	1,139	-0.09%
2022/02/16	4	85.78	3	85.00	85.00	1	1,197	0.08%
2022/02/15	1.3	85.20	0	0.00	85.00	1.3	1,196	0.11%
2022/02/14	1.1	85.38	0	0.00	85.00	1.1	1,194	0.09%
2022/02/11	20	88.95	0	0.00	88.60	20	1,171	1.71%
2022/02/10	2	91.85	0	0.00	91.90	2	1,160	0.17%
2022/02/09	1	91.80	0	0.00	91.80	1	1,190	0.08%
2022/02/07	1	89.50	0	0.00	89.00	1	1,246	0.08%
2022/01/25	1	88.80	0	0.00	88.70	1	1,478	0.07%
2022/01/21	0	0.00	1	89.90	89.90	-1	1,572	-0.06%
2022/01/20	0	0.00	1.2	91.10	91.10	-1.2	1,607	-0.07%
2022/01/18	1	91.70	0	0.00	91.70	1	1,650	0.06%
2022/01/14	1	89.70	0	0.00	90.30	1	1,670	0.06%
2022/01/07	1	92.70	0	0.00	91.90	1	1,785	0.06%
2022/01/03	1	94.30	0	0.00	94.00	1	1,802	0.06%
2021/12/21	1	93.00	0	0.00	92.90	1	1,891	0.05%
2021/12/20	6	93.25	1	92.40	92.30	5	1,891	0.26%
2021/12/17	5	93.10	0	0.00	93.20	5	1,888	0.26%
2021/12/16	1	93.80	0	0.00	93.60	1	1,882	0.05%
2021/12/15	1	93.90	0	0.00	93.90	1	1,882	0.05%
2021/12/10	1	98.40	1	98.70	98.70	0	1,841	0.00%
2021/12/09	4	99.53	0	0.00	99.30	4	1,810	0.22%
2021/12/08	2	99.60	3	99.23	100.50	-1	1,687	-0.06%
2021/12/07	0	0.00	2	94.80	94.90	-2	1,605	-0.12%
2021/12/03	2	94.70	1	97.00	94.50	1	1,579	0.06%
2021/12/02	1	95.70	0	0.00	96.00	1	1,524	0.07%
2021/12/01	0	0.00	1	93.70	93.90	-1	1,489	-0.07%
2021/11/30	1	92.00	0	0.00	91.30	1	1,468	0.07%
2021/11/25	0	0.00	2	94.10	94.90	-2	1,439	-0.14%
2021/11/24	0	0.00	1	91.90	92.40	-1	1,430	-0.07%
2021/11/23	1	92.70	0	0.00	92.90	1	1,445	0.07%
2021/11/22	0	0.00	1	94.20	94.30	-1	1,444	-0.07%
2021/11/19	4	92.58	1	92.90	92.10	3	1,443	0.21%
2021/11/18	1	92.70	0	0.00	92.50	1	1,450	0.07%
2021/11/17	3	94.07	1	95.20	93.40	2	1,443	0.14%
2021/11/11	0	0.00	1	93.00	93.30	-1	1,410	-0.07%
2021/11/08	2	93.50	4	92.45	92.50	-2	1,400	-0.14%
2021/11/04	0	0.00	1	96.40	95.40	-1	1,376	-0.07%
2021/11/03	1	93.80	3	94.90	95.00	-2	1,342	-0.15%
2021/11/02	9	93.78	3	94.07	95.70	6	1,299	0.46%
2021/11/01	1	89.00	2	90.40	90.40	-1	1,126	-0.09%
2021/10/29	3	81.90	0	0.00	82.20	3	1,068	0.28%
2021/10/25	0	0.00	10	79.50	80.60	-10	1,052	-0.95%
2021/10/21	0	0.00	1	81.40	81.30	-1	1,111	-0.09%
2021/10/20	25	81.64	20	80.45	80.50	5	1,064	0.47%
2021/10/19	0	0.00	25	80.80	81.00	-25	1,053	-2.37%
2021/10/18	2	77.40	0	0.00	77.30	2	1,021	0.20%
2021/10/14	31	80.71	0	0.00	79.20	31	1,040	2.98%
2021/10/13	0	0.00	2	83.50	82.00	-2	1,051	-0.19%
2021/10/08	2	86.15	0	0.00	85.30	2	1,091	0.18%
2021/10/04	1	83.00	0	0.00	83.00	1	1,247	0.08%
2021/10/01	11	85.38	1	86.30	84.70	10	1,238	0.81%
2021/09/29	2	89.60	0	0.00	89.00	2	1,212	0.16%
2021/09/10	1	95.10	0	0.00	95.20	1	1,230	0.08%
2021/09/09	2	95.25	0	0.00	95.30	2	1,233	0.16%
2021/09/08	0	0.00	1	96.30	95.50	-1	1,235	-0.08%
2021/09/07	3	97.53	0	0.00	97.20	3	1,240	0.24%
2021/09/06	2	98.05	0	0.00	98.00	2	1,246	0.16%
2021/09/02	0	0.00	2	98.80	99.00	-2	1,254	-0.16%
2021/08/30	2	96.65	0	0.00	96.80	2	1,256	0.16%
2021/08/27	3	97.80	0	0.00	97.10	3	1,248	0.24%
2021/08/26	3	98.93	0	0.00	98.90	3	1,232	0.24%
2021/08/25	1	99.60	0	0.00	99.90	1	1,238	0.08%
2021/08/24	1	104.00	0	0.00	103.50	1	1,237	0.08%
2021/08/23	2	105.00	0	0.00	104.50	2	1,232	0.16%
2021/08/20	1	104.50	0	0.00	104.00	1	1,235	0.08%
2021/08/19	2	106.00	3	107.33	105.50	-1	1,236	-0.08%
2021/08/16	3	106.00	5	105.10	104.50	-2	1,222	-0.16%
2021/08/13	1	108.00	0	0.00	108.00	1	1,217	0.08%
2021/08/12	0	0.00	1	110.00	110.50	-1	1,222	-0.08%
2021/08/11	2	108.50	2	109.75	109.00	0	1,235	0.00%
2021/08/10	3	109.50	3	109.83	109.50	0	1,266	0.00%
2021/08/09	2	109.75	0	0.00	109.00	2	1,280	0.16%
2021/08/05	2	111.50	3	112.17	112.00	-1	1,313	-0.08%
2021/08/04	1	112.00	0	0.00	112.50	1	1,353	0.07%
2021/08/03	0	0.00	4	113.25	113.50	-4	1,366	-0.29%
2021/07/29	5	112.20	7	112.64	112.50	-2	1,438	-0.14%
2021/07/28	1	108.50	0	0.00	108.50	1	1,514	0.07%
2021/07/26	0	0.00	1	108.00	108.00	-1	1,534	-0.07%
2021/07/22	1	107.50	1	108.50	107.50	0	1,546	0.00%
2021/07/21	3	106.17	2	106.25	107.50	1	1,544	0.06%
2021/07/20	1	107.50	2	108.00	107.50	-1	1,550	-0.06%
2021/07/19	5	108.00	4	108.88	108.50	1	1,580	0.06%
2021/07/16	2	111.00	0	0.00	111.00	2	1,594	0.13%
2021/07/15	4	112.63	1	113.50	113.50	3	1,593	0.19%
2021/07/14	21	117.55	2	118.75	117.00	19	1,586	1.20%
2021/07/13	126	114.92	12	112.17	115.50	114	1,496	7.62%	大買/鉅額交易
2021/07/12	0	0.00	0.5	105.50	105.00	-0.5	1,460	-0.03%
2021/07/07	1	105.00	0	0.00	104.50	1	1,494	0.07%
2021/07/06	2	105.75	0	0.00	105.00	2	1,496	0.13%
2021/07/05	2	105.25	0	0.00	106.00	2	1,505	0.13%
2021/07/02	0	0.00	1	105.00	105.00	-1	1,517	-0.07%
2021/06/30	1	104.50	1	105.50	105.50	0	1,554	0.00%
2021/06/28	0	0.00	1.5	106.50	106.50	-1.5	1,563	-0.10%
2021/06/24	1	108.50	1	108.50	108.50	0	1,587	0.00%
2021/06/23	2	107.00	1	106.00	107.50	1	1,590	0.06%
2021/06/21	1	105.50	2	105.50	105.50	-1	1,624	-0.06%
2021/06/15	2	106.50	0	0.00	106.50	2	1,750	0.11%
2021/06/11	1	106.00	0	0.00	106.00	1	1,760	0.06%
2021/06/08	0	0.00	1	105.50	106.50	-1	1,762	-0.06%
2021/06/03	1	106.00	2	105.50	105.50	-1	1,777	-0.06%
2021/06/02	5	107.10	0	0.00	106.50	5	1,808	0.28%
2021/06/01	5	108.40	1	108.50	109.00	4	1,804	0.22%
2021/05/31	1	106.50	0	0.00	107.50	1	1,830	0.05%
2021/05/27	0	0.00	1	104.50	105.00	-1	1,948	-0.05%
2021/05/26	1	106.50	0	0.00	105.50	1	2,001	0.05%
2021/05/19	0	0.00	2	103.50	103.00	-2	2,056	-0.10%
2021/05/18	3	100.20	1	101.50	101.00	2	2,053	0.10%
2021/05/17	6	99.50	1	100.00	101.00	5	2,018	0.25%
2021/05/14	5	101.10	0	0.00	101.50	5	1,995	0.25%
2021/05/13	2	101.55	1	104.00	103.50	1	1,984	0.05%
2021/05/12	2	99.20	4	98.38	100.00	-2	1,974	-0.10%
2021/05/11	2	102.00	1	103.50	103.00	1	1,949	0.05%
2021/05/07	0	0.00	1	107.00	109.00	-1	1,943	-0.05%
2021/05/06	2	104.00	6	103.42	105.50	-4	1,928	-0.21%
2021/05/05	6	107.08	2	106.50	105.50	4	1,863	0.21%
2021/05/04	4	116.63	1	114.00	116.00	3	1,771	0.17%
2021/05/03	3	120.33	1	121.00	121.50	2	1,744	0.11%
2021/04/26	1	127.50	0	0.00	127.50	1	1,773	0.06%
2021/04/23	1	123.00	2	121.50	122.50	-1	1,783	-0.06%
2021/04/22	0	0.00	2	125.50	124.50	-2	1,819	-0.11%
2021/04/21	1	127.00	0	0.00	127.00	1	1,840	0.05%
2021/04/19	2	127.75	2	128.00	128.00	0	1,861	0.00%
2021/04/16	2	129.25	1	129.00	129.00	1	1,852	0.05%
2021/04/15	0	0.00	3	131.33	131.00	-3	1,829	-0.16%
2021/04/14	2	130.00	5	130.50	131.00	-3	1,864	-0.16%
2021/04/13	2	132.25	0	0.00	131.50	2	1,889	0.11%
2021/04/12	1	132.50	0	0.00	132.50	1	1,887	0.05%
2021/04/07	2	132.75	1	132.50	133.50	1	1,876	0.05%
2021/04/01	1	133.00	0	0.00	133.00	1	1,848	0.05%
2021/03/29	1	134.00	0	0.00	134.00	1	1,866	0.05%
2021/03/26	2	133.25	0	0.00	134.00	2	1,865	0.11%
2021/03/25	0	0.00	1	132.50	131.50	-1	1,877	-0.05%
2021/03/23	2	132.25	2	133.00	131.50	0	1,865	0.00%
2021/03/22	1	132.50	0	0.00	132.50	1	1,862	0.05%
2021/03/19	3	135.50	1	136.00	133.00	2	1,858	0.11%
2021/03/18	1	136.00	3	137.33	138.50	-2	1,841	-0.11%
2021/03/11	4	133.25	1	133.00	133.00	3	2,068	0.15%
2021/03/08	2	133.00	0	0.00	133.00	2	2,181	0.09%
2021/03/04	4	135.50	0	0.00	136.00	4	2,226	0.18%
2021/03/03	3	139.83	3	140.00	139.00	0	2,203	0.00%
2021/02/24	0	0.00	1	137.00	136.00	-1	2,045	-0.05%
2021/02/23	1	136.50	0	0.00	136.50	1	2,067	0.05%
2021/02/17	0	0.00	1	132.50	132.50	-1	2,113	-0.05%
2021/02/03	1	132.00	0	0.00	132.50	1	2,129	0.05%
2021/02/02	5	133.60	0	0.00	133.00	5	2,120	0.24%
2021/01/29	2	136.50	0	0.00	135.50	2	2,145	0.09%
2021/01/27	1	135.00	1	134.50	134.50	0	2,153	0.00%
2021/01/26	0	0.00	1	135.50	135.50	-1	2,169	-0.05%
2021/01/25	1	137.00	0	0.00	137.00	1	2,213	0.05%
2021/01/20	2	134.75	0	0.00	134.50	2	2,321	0.09%
2021/01/19	6	136.75	0	0.00	137.00	6	2,306	0.26%
2021/01/18	4	137.13	2	140.00	139.50	2	2,288	0.09%
2021/01/15	8	138.94	2	140.50	136.00	6	2,248	0.27%
2021/01/13	4	142.50	1	142.00	142.50	3	2,213	0.14%
2021/01/12	0	0.00	5	143.50	142.50	-5	2,195	-0.23%
2021/01/11	0	0.00	1	147.00	147.00	-1	2,171	-0.05%
2021/01/08	2	148.00	2	148.00	147.50	0	2,221	0.00%
2021/01/07	3	149.83	0	0.00	149.00	3	2,203	0.14%
2021/01/06	3	149.33	0	0.00	149.00	3	2,173	0.14%
2021/01/04	1	147.50	0	0.00	148.00	1	2,206	0.05%
2020/12/31	1	147.00	0	0.00	146.50	1	2,276	0.04%
2020/12/30	16	147.00	0	0.00	146.50	16	2,299	0.70%
2020/12/25	1	146.50	0	0.00	147.50	1	2,343	0.04%
2020/12/23	2	148.00	0	0.00	148.00	2	2,321	0.09%
2020/12/21	5	146.50	5	147.50	147.00	0	2,358	0.00%
2020/12/17	1	149.50	0	0.00	149.00	1	2,345	0.04%
2020/12/16	0	0.00	1	150.00	150.00	-1	2,341	-0.04%
2020/12/15	0	0.00	1	148.50	147.00	-1	2,323	-0.04%
2020/12/14	5	151.50	0.2	152.00	150.50	4.8	2,306	0.21%
2020/12/11	0	0.00	1	146.50	150.50	-1	2,306	-0.04%
2020/12/10	0	0.00	1	149.00	149.00	-1	2,271	-0.04%
2020/12/09	1	150.50	0	0.00	151.00	1	2,279	0.04%
2020/12/08	2	151.25	0	0.00	149.50	2	2,258	0.09%
2020/12/07	0	0.00	5	150.90	152.00	-5	2,224	-0.22%
2020/12/03	1	146.50	2	146.50	146.50	-1	2,129	-0.05%
2020/12/01	11	142.18	12	145.13	145.50	-1	2,103	-0.05%
2020/11/26	1	140.00	1	139.50	139.50	0	2,215	0.00%
2020/11/23	1	141.50	1	143.00	141.50	0	2,278	0.00%
2020/11/20	2	141.00	0	0.00	141.00	2	2,321	0.09%
2020/11/19	0	0.00	3	143.50	142.50	-3	2,341	-0.13%
2020/11/18	1	145.00	1	143.00	144.00	0	2,360	0.00%
2020/11/13	1	139.50	0	0.00	140.50	1	2,574	0.04%
2020/11/12	3	140.50	0	0.00	140.00	3	2,587	0.12%
2020/11/11	1	140.50	0	0.00	140.50	1	2,600	0.04%
2020/11/10	1	141.50	0	0.00	140.00	1	2,619	0.04%
2020/11/06	0	0.00	1	141.00	140.50	-1	2,657	-0.04%
2020/11/05	2	138.50	1	140.00	140.50	1	2,682	0.04%
2020/11/04	8	137.19	0	0.00	139.50	8	2,709	0.30%
2020/11/03	0	0.00	3	139.50	139.00	-3	2,749	-0.11%
2020/11/02	2	140.50	1	138.00	138.00	1	2,834	0.04%
2020/10/30	2.2	141.77	1	140.00	141.00	1.2	2,889	0.04%
2020/10/29	0	0.00	1	145.00	145.00	-1	3,050	-0.03%
2020/10/23	1	152.00	0	0.00	152.00	1	3,483	0.03%
2020/10/22	0	0.00	1	152.00	152.00	-1	3,569	-0.03%
2020/10/21	2	155.00	2	153.50	153.00	0	3,610	0.00%
2020/10/20	1	151.00	4	150.50	151.00	-3	3,613	-0.08%
2020/10/19	3	153.17	2	152.00	152.00	1	3,835	0.03%
2020/10/16	0	0.00	21	153.50	153.00	-21	4,016	-0.52%
2020/10/15	1	149.50	0	0.00	149.50	1	3,995	0.03%
2020/10/13	1	151.50	0	0.00	152.00	1	4,187	0.02%
2020/10/12	21	151.52	3	151.67	151.00	18	4,179	0.43%
2020/10/08	4	148.63	1	148.50	148.50	3	4,120	0.07%
2020/10/07	0	0.00	1	154.00	154.50	-1	4,067	-0.02%
2020/10/06	0	0.00	1	152.50	153.50	-1	4,058	-0.02%
2020/10/05	2	150.50	1	151.00	150.00	1	4,050	0.02%
2020/09/28	0	0.00	1	145.00	145.00	-1	4,133	-0.02%
2020/09/24	0	0.00	1	147.00	144.00	-1	4,174	-0.02%
2020/09/23	1	151.00	0	0.00	151.00	1	4,180	0.02%
2020/09/16	0	0.00	1	157.00	156.50	-1	4,366	-0.02%
2020/09/15	0	0.00	2	158.00	158.00	-2	4,370	-0.05%
2020/09/14	3	156.83	3	156.83	156.00	0	4,406	0.00%
2020/09/11	1	152.50	0	0.00	152.00	1	4,392	0.02%
2020/09/09	0	0.00	1	151.50	154.00	-1	4,403	-0.02%
2020/09/08	0	0.00	1	151.50	153.50	-1	4,408	-0.02%
2020/09/07	2	151.00	0	0.00	149.50	2	4,410	0.05%
2020/09/04	1	154.50	0	0.00	154.50	1	4,422	0.02%
2020/09/03	2	156.75	2	157.50	156.50	0	4,455	0.00%
2020/09/02	1	153.51	0	0.00	153.50	1	4,381	0.02%
2020/08/28	0	0.00	1	157.00	158.00	-1	4,329	-0.02%
2020/08/27	1	156.50	1	157.00	156.50	0	4,325	0.00%
2020/08/26	1	166.00	1	164.00	165.00	0	4,308	0.00%
2020/08/25	1	163.50	2	164.00	165.00	-1	4,266	-0.02%
2020/08/24	1	161.00	1.3	159.08	160.50	-0.3	4,239	-0.01%
2020/08/21	1	158.00	2	159.25	158.50	-1	4,244	-0.02%
2020/08/20	2	156.75	2	166.50	155.50	0	4,228	0.00%
2020/08/19	3	169.17	3	168.00	166.50	0	4,148	0.00%
2020/08/18	2.1	165.74	1	165.50	165.50	1.1	4,039	0.03%
2020/08/17	1	166.00	0	0.00	165.50	1	4,029	0.02%
2020/08/14	0.1	168.00	0	0.00	166.00	0.1	4,031	0.00%
2020/08/13	0.1	165.50	2	167.50	165.50	-1.9	4,012	-0.05%
2020/08/12	2	165.00	1	163.50	165.00	1	3,988	0.03%
2020/08/11	0	0.00	5	163.70	165.00	-5	3,984	-0.13%
2020/08/10	0.1	162.50	7	163.64	162.50	-6.9	3,967	-0.17%
2020/08/07	1	167.00	0	0.00	167.00	1	3,969	0.03%
2020/08/06	4	166.13	3	165.17	164.50	1	3,908	0.03%
2020/08/05	10	169.35	2	171.25	169.00	8	3,813	0.21%
2020/08/04	3	166.17	2	165.25	168.00	1	3,723	0.03%
2020/08/03	3	163.00	10	161.40	160.50	-7	3,475	-0.20%
2020/07/31	3	158.17	3	159.00	159.00	0	3,292	0.00%
2020/07/30	8	157.19	0	0.00	158.00	8	3,217	0.25%
2020/07/29	0	0.00	1	150.00	151.00	-1	3,103	-0.03%
2020/07/28	2.2	152.14	22	153.27	148.50	-19.8	3,116	-0.64%
2020/07/27	0	0.00	2	150.25	152.00	-2	3,106	-0.06%
2020/07/24	1	150.00	6	151.75	151.00	-5	3,080	-0.16%
2020/07/23	23	152.98	8	152.31	153.00	15	3,019	0.50%
2020/07/22	9	147.22	12	146.83	148.00	-3	2,821	-0.11%
2020/07/21	2	142.00	0	0.00	142.50	2	2,631	0.08%
2020/07/20	6	141.50	7	143.71	141.00	-1	2,614	-0.04%
2020/07/17	1	141.00	4	141.50	141.50	-3	2,484	-0.12%
2020/07/16	0	0.00	1	139.00	138.00	-1	2,480	-0.04%
2020/07/14	2	138.75	0	0.00	137.50	2	2,536	0.08%
2020/07/13	1	140.00	0	0.00	140.00	1	2,517	0.04%
2020/07/09	2	140.00	1	142.00	140.00	1	2,535	0.04%
2020/07/08	1	140.00	1	140.50	140.00	0	2,518	0.00%
2020/07/07	2	141.00	0	0.00	140.00	2	2,508	0.08%
2020/07/06	3	142.50	0	0.00	142.00	3	2,515	0.12%
2020/07/03	7	141.50	0	0.00	142.50	7	2,514	0.28%
2020/07/02	2	143.00	0	0.00	143.50	2	2,536	0.08%
2020/07/01	4	143.88	3	143.33	142.50	1	2,496	0.04%
2020/06/30	0	0.00	2	139.00	139.50	-2	2,405	-0.08%
2020/06/29	2	138.00	1	137.50	137.00	1	2,396	0.04%
2020/06/23	1	136.00	1	136.50	135.50	0	2,387	0.00%
2020/06/22	2	135.50	0	0.00	135.50	2	2,390	0.08%
2020/06/19	1	138.50	0	0.00	136.50	1	2,416	0.04%
2020/06/18	1	135.50	1	136.50	137.00	0	2,400	0.00%
2020/06/17	0	0.00	2	137.50	136.50	-2	2,399	-0.08%
2020/06/16	1	137.00	3	137.00	137.00	-2	2,425	-0.08%
2020/06/15	1	136.00	4	136.50	135.50	-3	2,506	-0.12%
2020/06/12	1	137.50	2	137.25	137.50	-1	2,537	-0.04%
2020/06/11	0	0.00	3	141.17	140.50	-3	2,568	-0.12%
2020/06/10	2	141.75	1	141.50	142.00	1	2,557	0.04%
2020/06/08	2	137.50	0	0.00	137.00	2	2,645	0.08%
2020/06/05	2	138.50	1	139.00	139.00	1	2,632	0.04%
2020/06/03	1	137.00	0	0.00	137.00	1	2,656	0.04%
2020/06/02	1	139.00	1	138.50	138.00	0	2,647	0.00%
2020/06/01	1	137.00	0	0.00	137.00	1	2,645	0.04%
2020/05/28	0	0.00	2	135.75	135.00	-2	2,727	-0.07%
2020/05/27	1	134.00	1	133.50	134.50	0	2,722	0.00%
2020/05/26	1	135.00	0	0.00	134.00	1	2,750	0.04%
2020/05/22	1	132.00	0	0.00	130.00	1	2,725	0.04%
2020/05/20	0	0.00	1	128.50	128.50	-1	2,729	-0.04%
2020/05/18	2	129.00	0	0.00	129.00	2	2,771	0.07%
2020/05/15	11	135.59	10	132.00	131.50	1	2,762	0.04%
2020/05/12	2	132.00	0	0.00	132.50	2	2,799	0.07%
2020/05/11	0	0.00	2	134.00	132.50	-2	2,901	-0.07%
2020/05/08	2	133.50	0	0.00	133.50	2	2,906	0.07%
2020/05/07	4	132.63	0	0.00	132.00	4	2,955	0.14%
2020/05/06	3	132.17	0	0.00	131.50	3	2,983	0.10%
2020/05/05	0	0.00	6	133.83	133.00	-6	3,037	-0.20%
2020/05/04	2	136.00	0	0.00	135.00	2	3,062	0.07%
2020/04/30	9	139.83	2	139.75	140.00	7	3,066	0.23%
2020/04/28	0	0.00	6	134.75	136.00	-6	3,112	-0.19%
2020/04/27	0	0.00	2	135.00	135.00	-2	3,215	-0.06%
2020/04/22	3	132.00	3	131.50	132.50	0	3,245	0.00%
2020/04/21	1	133.00	0	0.00	133.00	1	3,283	0.03%
2020/04/20	0	0.00	1	131.00	132.00	-1	3,275	-0.03%
2020/04/17	6	135.00	0	0.00	132.00	6	3,335	0.18%
2020/04/14	0	0.00	2	131.00	131.50	-2	3,328	-0.06%
2020/04/13	4	130.13	3	130.00	128.50	1	3,401	0.03%
2020/04/09	3	129.00	3	131.50	128.50	0	3,486	0.00%
2020/04/08	4	131.50	8	131.38	131.50	-4	3,495	-0.11%
2020/04/07	6	129.50	5	129.60	130.50	1	3,505	0.03%
2020/04/06	4	125.50	3	125.00	125.50	1	3,507	0.03%
2020/04/01	3	123.50	3	124.50	123.50	0	3,544	0.00%
2020/03/31	3	123.00	7	124.50	124.50	-4	3,562	-0.11%
2020/03/30	4	123.63	5	120.50	124.50	-1	3,616	-0.03%
2020/03/27	5	124.20	2	125.00	121.50	3	3,639	0.08%
2020/03/26	3	122.50	3	121.50	122.50	0	3,685	0.00%
2020/03/25	6	122.42	5	123.30	123.00	1	3,807	0.03%
2020/03/24	3	119.50	3	119.00	117.00	0	3,970	0.00%
2020/03/23	3	116.50	11	115.64	115.00	-8	4,016	-0.20%
2020/03/20	7	121.14	4	122.13	121.50	3	4,295	0.07%
2020/03/19	3	124.00	3	126.50	114.00	0	4,308	0.00%
2020/03/18	3	127.50	9	127.17	126.50	-6	4,264	-0.14%
2020/03/17	7	124.79	3	125.50	126.00	4	4,300	0.09%
2020/03/16	13.1	127.03	13	128.08	125.00	0.1	4,279	0.00%
2020/03/13	11	119.23	3	121.00	129.00	8	4,245	0.19%
2020/03/12	32	131.78	32	130.94	128.50	0	4,188	0.00%
2020/03/11	1	138.50	0	0.00	138.50	1	4,163	0.02%
2020/03/10	1	142.00	2	140.00	142.00	-1	4,222	-0.02%
2020/03/09	2.1	139.45	2	139.50	138.50	0.1	4,190	0.00%
2020/03/05	1	141.50	1	141.50	141.00	0	4,219	0.00%
2020/03/04	1	138.50	1	139.00	139.00	0	4,257	0.00%
2020/03/03	2	143.25	3	142.67	144.00	-1	4,304	-0.02%
2020/03/02	3	140.17	0	0.00	141.50	3	4,371	0.07%
2020/02/27	2	141.25	3	140.50	140.50	-1	4,406	-0.02%
2020/02/25	3	144.00	0	0.00	143.00	3	4,481	0.07%
2020/02/21	0	0.00	2	145.50	146.00	-2	4,649	-0.04%
2020/02/20	0	0.00	70	146.71	147.00	-70	4,654	-1.50%
2020/02/19	2	148.50	0	0.00	148.50	2	4,674	0.04%
2020/02/14	0	0.00	2	151.00	149.00	-2	4,643	-0.04%
2020/02/13	3	151.17	23	150.50	149.50	-20	4,591	-0.44%
2020/02/12	31	148.15	15	148.63	150.00	16	4,558	0.35%
2020/02/11	0.1	144.00	0	0.00	143.50	0.1	4,473	0.00%
2020/02/10	2	141.50	2	142.25	141.50	0	4,505	0.00%
2020/02/07	1	146.50	0	0.00	145.00	1	4,528	0.02%
2020/02/06	0	0.00	60	145.12	146.00	-60	4,504	-1.33%
2020/02/05	33	144.24	3	147.00	144.00	30	4,453	0.67%
2020/02/04	5	143.50	0	0.00	147.00	5	4,419	0.11%
2020/02/03	0	0.00	23	142.00	142.00	-23	4,421	-0.52%
2020/01/31	21	149.45	0	0.00	148.00	21	4,413	0.48%
2020/01/30	6	150.08	2	152.50	148.50	4	4,451	0.09%
2020/01/20	15	165.50	0	0.00	165.00	15	4,441	0.34%
2020/01/17	10	165.50	10	165.50	166.00	0	4,592	0.00%
2020/01/16	11	164.09	10	165.00	166.00	1	4,596	0.02%
2020/01/15	12	162.67	0	0.00	162.50	12	4,575	0.26%
2020/01/14	2	165.75	1	166.50	166.50	1	4,559	0.02%
2020/01/13	51	166.30	0	0.00	166.50	51	4,551	1.12%
2020/01/10	0	0.00	4	162.50	163.00	-4	4,519	-0.09%
2020/01/08	2	162.75	2	162.75	162.00	0	4,564	0.00%
2020/01/07	2	161.75	2	161.00	162.00	0	4,540	0.00%
2020/01/06	21	167.00	1	169.00	167.00	20	4,472	0.45%
2020/01/03	1	169.50	1	171.00	171.00	0	4,451	0.00%
2020/01/02	0	0.00	42	166.60	169.00	-42	4,438	-0.95%
2019/12/30	3	169.83	21.3	170.89	169.00	-18.3	4,460	-0.41%
2019/12/26	2	172.00	1	173.00	170.50	1	4,551	0.02%
2019/12/25	14	175.50	3	174.17	172.50	11	4,633	0.24%
2019/12/24	29	172.31	0	0.00	172.00	29	4,595	0.63%
2019/12/23	2	172.00	0	0.00	172.00	2	4,569	0.04%
2019/12/20	2.2	173.00	2	173.25	173.00	0.2	4,525	0.00%
2019/12/19	8	170.44	6	170.58	171.00	2	4,454	0.04%
2019/12/18	3	167.17	4	166.75	166.50	-1	4,391	-0.02%
2019/12/17	5.2	165.06	10	166.50	167.50	-4.9	4,344	-0.11%
2019/12/16	0	0.00	9	160.50	160.00	-9	4,054	-0.22%
2019/12/13	1	158.50	2	158.25	158.50	-1	4,006	-0.02%
2019/12/12	4	158.50	1	156.00	156.00	3	3,966	0.08%
2019/12/11	0	0.00	1	158.00	158.50	-1	3,894	-0.03%
2019/12/09	0.1	156.00	0	0.00	156.00	0.1	3,926	0.00%
2019/12/06	1	156.50	1	155.50	155.50	0	3,931	0.00%
2019/12/05	6	158.50	3	158.33	158.00	3	3,886	0.08%
2019/12/03	3	155.00	1	155.00	155.00	2	3,830	0.05%
2019/12/02	0	0.00	1	156.50	156.00	-1	3,828	-0.03%
2019/11/29	5	156.70	0	0.00	156.50	5	3,899	0.13%
2019/11/28	9	159.00	2	158.50	159.00	7	3,864	0.18%
2019/11/27	12	157.46	4	156.63	157.50	8	3,799	0.21%
2019/11/26	1	155.00	3	155.67	154.50	-2	3,691	-0.05%
2019/11/25	1	153.50	6	154.42	154.50	-5	3,633	-0.14%
2019/11/21	3	151.50	14	151.64	152.50	-11	3,551	-0.31%
2019/11/20	18	150.81	0	0.00	151.00	18	3,475	0.52%
2019/11/19	1	148.00	2	148.00	148.00	-1	3,437	-0.03%
2019/11/18	1	148.00	1	148.00	147.50	0	3,480	0.00%
2019/11/15	1	144.00	0	0.00	144.00	1	3,472	0.03%
2019/11/13	1	144.50	1	146.00	146.00	0	3,511	0.00%
2019/11/11	1	144.00	0	0.00	144.00	1	3,574	0.03%
2019/11/08	1	146.50	0	0.00	146.50	1	3,583	0.03%
2019/11/07	2	144.50	3	144.67	144.50	-1	3,578	-0.03%
2019/11/06	2	148.00	2	149.00	147.00	0	3,553	0.00%
2019/11/04	2	151.00	0	0.00	151.00	2	3,572	0.06%
2019/11/01	1	149.50	2	150.25	150.00	-1	3,582	-0.03%
2019/10/30	3	151.67	0	0.00	150.50	3	3,638	0.08%
2019/10/29	1	151.50	0	0.00	151.50	1	3,674	0.03%
2019/10/28	8	154.81	6	153.17	153.00	2	3,776	0.05%
2019/10/25	24	159.58	13	159.96	158.00	11	3,830	0.29%
2019/10/18	2	152.50	0	0.00	152.00	2	4,014	0.05%
2019/10/17	0	0.00	1	155.00	154.50	-1	4,022	-0.02%
2019/10/16	1	154.50	0	0.00	154.50	1	4,019	0.02%
2019/10/15	1	151.50	0	0.00	151.00	1	4,005	0.02%
2019/10/09	1	150.50	0	0.00	150.00	1	4,158	0.02%
2019/10/08	0	0.00	5	151.90	151.00	-5	4,181	-0.12%
2019/10/07	3	155.17	1	155.50	154.50	2	4,230	0.05%
2019/10/04	5	159.20	2	159.50	158.50	3	4,199	0.07%
2019/10/03	4	159.88	7	159.79	159.00	-3	4,224	-0.07%
2019/10/02	3	159.83	6	157.50	161.50	-3	4,248	-0.07%
2019/10/01	3	157.67	2	157.00	157.50	1	4,173	0.02%
2019/09/27	2	153.50	1	152.50	152.00	1	4,136	0.02%
2019/09/26	2	154.50	0	0.00	154.00	2	4,178	0.05%
2019/09/25	2	155.50	4	155.13	155.50	-2	4,219	-0.05%
2019/09/24	2	155.50	1	155.50	155.00	1	4,350	0.02%
2019/09/23	0	0.00	3	155.50	156.50	-3	4,325	-0.07%
2019/09/20	2	151.00	1	150.50	151.00	1	4,184	0.02%
2019/09/19	6	149.50	0	0.00	148.50	6	4,165	0.14%
2019/09/18	2	149.75	1	149.50	149.00	1	4,182	0.02%
2019/09/17	2	150.25	3	150.17	150.00	-1	4,203	-0.02%
2019/09/12	7	151.50	6	151.75	151.50	1	4,281	0.02%
2019/09/11	1	148.00	1	148.50	148.50	0	4,287	0.00%
2019/09/10	3	146.50	6	146.50	146.00	-3	4,291	-0.07%
2019/09/09	1	150.50	2	148.75	148.50	-1	4,287	-0.02%
2019/09/06	2.1	150.50	2	150.50	150.50	0.1	4,271	0.00%
2019/09/05	11	150.68	0	0.00	149.50	11	4,296	0.26%
2019/09/04	0	0.00	6	151.42	151.00	-6	4,312	-0.14%
2019/09/03	10	150.55	5	150.40	150.00	5	4,316	0.12%
2019/09/02	2	147.00	4	147.25	147.50	-2	4,276	-0.05%
2019/08/30	0	0.00	1	148.00	146.00	-1	4,340	-0.02%
2019/08/29	2	144.00	0	0.00	144.00	2	4,329	0.05%
2019/08/27	0	0.00	2	142.00	141.00	-2	4,340	-0.05%
2019/08/26	0.1	143.00	1	142.50	141.50	-0.9	4,394	-0.02%
2019/08/23	1	146.00	0	0.00	145.50	1	4,401	0.02%
2019/08/22	2	147.25	3	146.67	146.50	-1	4,420	-0.02%
2019/08/21	1	153.00	3	153.00	152.50	-2	4,442	-0.05%
2019/08/20	0	0.00	7	151.64	153.00	-7	4,427	-0.16%
2019/08/19	5	149.50	6	150.58	149.50	-1	4,414	-0.02%
2019/08/16	7	149.71	0	0.00	149.00	7	4,409	0.16%
2019/08/15	1	146.50	9	150.17	151.00	-8	4,401	-0.18%
2019/08/14	14	150.46	9	151.94	149.00	5	4,414	0.11%
2019/08/13	1	148.50	2	149.75	149.50	-1	4,445	-0.02%
2019/08/12	5	149.40	2	149.50	149.00	3	4,488	0.07%
2019/08/08	4	149.63	2	149.75	149.50	2	4,498	0.04%
2019/08/07	7	150.00	4	149.25	148.50	3	4,519	0.07%
2019/08/06	5	150.20	4	148.00	151.00	1	4,528	0.02%
2019/08/05	2	148.50	1	150.00	148.00	1	4,496	0.02%
2019/08/02	3	148.50	4	150.00	151.00	-1	4,551	-0.02%
2019/08/01	2	152.00	5	151.40	151.00	-3	4,521	-0.07%
2019/07/31	8	148.00	8	149.56	151.00	0	4,476	0.00%
2019/07/30	8	153.13	8	151.00	150.50	0	4,413	0.00%
2019/07/29	8	160.00	5	158.80	158.00	3	4,278	0.07%
2019/07/26	1	161.50	0	0.00	163.00	1	4,157	0.02%
2019/07/25	4	161.63	8	163.06	164.00	-4	4,137	-0.10%
2019/07/24	2	158.75	0	0.00	157.50	2	4,177	0.05%
2019/07/23	2	160.25	0	0.00	158.00	2	4,322	0.05%
2019/07/22	3	159.50	1	159.00	158.50	2	4,468	0.04%
2019/07/19	1.1	164.36	1	161.50	161.50	0.1	4,506	0.00%
2019/07/17	1	166.50	6	166.33	165.50	-5	5,077	-0.10%
2019/07/16	21	168.45	18	167.47	167.00	3	5,062	0.06%
2019/07/15	1	164.00	3	166.00	165.50	-2	4,997	-0.04%
2019/07/12	1	167.50	9	167.17	166.50	-8	4,924	-0.16%
2019/07/11	15	166.43	10	166.25	166.00	5	4,871	0.10%
2019/07/10	3	162.17	1	162.00	162.00	2	4,792	0.04%
2019/07/09	11	162.59	11	162.82	161.50	0	4,754	0.00%
2019/07/08	3	167.33	0	0.00	166.00	3	4,716	0.06%
2019/07/05	6	171.00	4	172.38	170.00	2	4,653	0.04%
2019/07/04	7	174.57	5	173.90	172.00	2	4,618	0.04%
2019/07/03	2.1	175.36	0	0.00	172.00	2.1	4,577	0.05%
2019/07/02	5	180.10	4	180.50	178.00	1	4,550	0.02%
2019/07/01	3	181.00	3	176.17	182.00	0	4,547	0.00%
2019/06/28	3	172.83	1	173.00	169.00	2	4,385	0.05%
2019/06/26	2	166.75	4	169.75	170.00	-2	4,343	-0.05%
2019/06/25	3	169.17	0	0.00	166.50	3	4,342	0.07%
2019/06/20	1	172.00	1	170.50	172.00	0	4,351	0.00%
2019/06/19	3	169.00	5	170.10	170.50	-2	4,407	-0.05%
2019/06/18	0	0.00	3.1	167.64	166.50	-3.1	4,352	-0.07%
2019/06/17	6	166.83	4	166.38	166.00	2	4,378	0.05%
2019/06/14	0	0.00	1	166.50	164.50	-1	4,429	-0.02%
2019/06/13	3	166.00	3	165.50	164.50	0	4,466	0.00%
2019/06/12	0	0.00	4	166.13	165.50	-4	4,464	-0.09%
2019/06/11	4	164.38	3	165.17	163.00	1	4,528	0.02%
2019/06/10	12	165.50	8	164.31	163.50	4	4,536	0.09%
2019/06/06	5	161.60	6	162.67	161.50	-1	4,572	-0.02%
2019/06/05	4	158.63	2	160.00	157.00	2	4,506	0.04%
2019/06/04	4	156.88	4	157.38	156.00	0	4,536	0.00%
2019/06/03	2	156.00	2	156.25	155.00	0	4,578	0.00%
2019/05/31	4	155.50	7	157.00	157.50	-3	4,701	-0.06%
2019/05/30	1	153.00	1	155.00	152.00	0	4,801	0.00%
2019/05/29	3	154.00	3	154.00	155.00	0	5,145	0.00%
2019/05/28	8	151.94	8	152.88	153.00	0	5,158	0.00%
2019/05/27	11	158.32	10	156.30	156.00	1	5,116	0.02%
2019/05/24	2	164.50	3	162.67	161.50	-1	5,151	-0.02%
2019/05/23	3	158.33	3	160.00	159.50	0	5,163	0.00%
2019/05/22	3	163.17	2	162.25	161.00	1	5,191	0.02%
2019/05/21	6	159.58	6	162.00	163.00	0	5,261	0.00%
2019/05/20	6	156.67	7	157.93	161.00	-1	5,251	-0.02%
2019/05/17	4	164.63	2	162.25	161.50	2	5,189	0.04%
2019/05/16	1	170.50	11	169.64	168.00	-10	5,146	-0.19%
2019/05/15	2	170.00	2	172.50	172.50	0	5,132	0.00%
2019/05/14	5	163.70	0	0.00	168.50	5	5,177	0.10%
2019/05/13	3	170.50	14	168.79	169.50	-11	5,183	-0.21%
2019/05/10	3	173.50	4	180.75	172.50	-1	5,189	-0.02%
2019/05/09	5	177.50	5	175.60	176.50	0	5,159	0.00%
2019/05/08	4	181.50	5	179.20	180.00	-1	5,158	-0.02%
2019/05/07	0	0.00	5	180.70	181.00	-5	5,184	-0.10%
2019/05/06	13	179.00	8	176.06	176.00	5	5,217	0.10%
2019/05/03	2	181.25	2	182.00	183.50	0	5,224	0.00%
2019/05/02	7	182.14	10	181.05	183.00	-3	5,247	-0.06%
2019/04/30	3	172.50	3	177.50	178.00	0	5,211	0.00%
2019/04/29	11	177.32	4	173.25	170.00	7	5,148	0.14%
2019/04/26	5	189.30	3	188.00	181.00	2	4,975	0.04%
2019/04/25	14	195.29	9	192.28	191.50	5	4,849	0.10%
2019/04/24	11	189.50	14	189.11	194.50	-3	4,765	-0.06%
2019/04/23	9	180.22	9	179.67	180.50	0	4,426	0.00%
2019/04/22	1	173.50	0	0.00	174.00	1	4,222	0.02%
2019/04/19	0	0.00	7	173.29	172.00	-7	4,321	-0.16%
2019/04/18	0	0.00	1	173.00	172.00	-1	4,401	-0.02%
2019/04/17	0	0.00	1	172.00	171.50	-1	4,411	-0.02%
2019/04/16	0	0.00	1	172.00	173.00	-1	4,454	-0.02%
2019/04/15	1	170.50	0	0.00	170.50	1	4,474	0.02%
2019/04/12	4	171.25	0	0.00	170.50	4	4,496	0.09%
2019/04/11	1	176.00	0	0.00	174.00	1	4,522	0.02%
2019/04/10	2	176.75	0	0.00	176.50	2	4,532	0.04%
2019/04/09	2	177.50	0	0.00	177.50	2	4,546	0.04%
2019/04/08	2	177.75	9	177.72	175.50	-7	4,528	-0.15%
2019/04/03	18	175.06	2	172.50	173.00	16	4,493	0.36%
2019/04/01	2	169.25	0	0.00	169.50	2	4,438	0.05%
2019/03/28	1	168.50	0	0.00	168.50	1	4,456	0.02%
2019/03/27	2	170.25	0	0.00	171.00	2	4,459	0.04%
2019/03/26	2	170.00	0	0.00	169.50	2	4,491	0.04%
2019/03/25	4.1	170.23	12	169.67	169.50	-7.9	4,487	-0.18%
2019/03/22	19	180.03	10	176.95	176.00	9	4,454	0.20%
2019/03/20	2	175.50	0	0.00	175.00	2	4,438	0.05%
2019/03/19	1	177.50	3	179.33	178.00	-2	4,430	-0.05%
2019/03/18	6	177.83	1	176.00	176.00	5	4,382	0.11%
2019/03/14	2	175.25	2	176.75	175.00	0	4,383	0.00%
2019/03/13	2	177.50	2	179.50	179.50	0	4,414	0.00%
2019/03/12	2	179.00	10	179.60	176.00	-8	4,431	-0.18%
2019/03/08	8	177.50	0	0.00	177.50	8	4,519	0.18%
2019/03/07	2	178.50	5	176.00	176.00	-3	4,491	-0.07%
2019/03/06	12	184.38	8	180.63	179.50	4	4,573	0.09%
2019/03/05	7	179.36	8	179.13	180.50	-1	4,510	-0.02%
2019/03/04	1	172.50	5.6	174.16	180.50	-4.6	4,387	-0.10%
2019/02/27	1	164.50	3	162.33	164.50	-2	4,029	-0.05%
2019/02/26	2	165.00	0	0.00	161.50	2	4,025	0.05%
2019/02/25	0	0.00	0	165.00	166.00	0	4,056	0.00%
2019/02/22	3	160.50	0	0.00	160.00	3	4,105	0.07%
2019/02/18	5	165.10	15	164.50	163.00	-10	4,164	-0.24%
2019/02/15	0	0.00	1	164.00	164.50	-1	4,290	-0.02%
2019/02/14	2	163.00	2	162.50	161.50	0	4,403	0.00%
2019/02/13	13	163.92	4	165.63	163.50	9	4,489	0.20%
2019/02/12	0	0.00	2	166.00	165.00	-2	4,566	-0.04%
2019/02/11	1	160.00	5	160.00	162.00	-4	4,601	-0.09%
2019/01/30	1	158.00	2	156.50	156.00	-1	4,675	-0.02%
2019/01/29	0	0.00	3	152.50	155.00	-3	4,789	-0.06%
2019/01/28	3	154.50	4	153.63	152.50	-1	4,851	-0.02%
2019/01/25	5	152.70	14	151.79	153.50	-9	4,948	-0.18%
2019/01/24	0	0.00	1	146.50	149.50	-1	5,084	-0.02%
2019/01/23	3	143.33	2.2	142.08	146.50	0.8	5,147	0.02%
2019/01/21	10	147.50	1	147.50	148.00	9	5,426	0.17%
2019/01/18	1	139.00	17	141.88	143.50	-16	5,597	-0.29%
2019/01/17	3	140.00	5	140.20	141.00	-2	5,698	-0.04%
2019/01/15	3	134.33	5	135.40	135.50	-2	5,849	-0.03%
2019/01/14	16	134.81	11	133.36	132.50	5	5,934	0.08%
2019/01/11	12	133.38	8	134.19	135.00	4	6,041	0.07%
2019/01/10	0	0.00	1	131.00	131.00	-1	6,062	-0.02%
2019/01/09	2	126.25	1	127.00	127.00	1	6,272	0.02%
2019/01/07	1	123.00	2	126.50	127.00	-1	6,331	-0.02%
2019/01/04	2	120.75	0	0.00	120.00	2	6,338	0.03%
2019/01/03	1	124.00	2	123.75	124.50	-1	6,395	-0.02%
2018/12/28	0	0.00	2	127.00	123.00	-2	6,509	-0.03%
2018/12/27	3	128.00	3	127.00	127.50	0	6,567	0.00%
2018/12/21	3	124.83	3	125.33	126.50	0	6,669	0.00%
2018/12/19	2	131.25	1	129.00	131.00	1	6,683	0.01%
2018/12/18	0	0.00	1	130.50	130.00	-1	6,677	-0.01%
2018/12/17	6	130.67	5	131.60	128.00	1	6,803	0.01%
2018/12/14	3	126.83	3	130.00	130.50	0	6,936	0.00%
2018/12/13	2	131.25	1	132.50	130.00	1	6,917	0.01%
2018/12/12	0	0.00	1	129.00	129.50	-1	6,899	-0.01%
2018/12/11	2	125.75	2	126.25	125.50	0	6,869	0.00%
2018/12/10	0	0.00	1	126.00	126.00	-1	6,902	-0.01%
2018/12/07	3	127.00	3	126.83	128.50	0	6,904	0.00%
2018/12/06	4	124.38	2	127.00	123.00	2	6,900	0.03%
2018/12/05	1	134.50	3	132.33	136.00	-2	6,805	-0.03%
2018/12/04	4	136.25	0	0.00	134.00	4	6,794	0.06%
2018/12/03	7	137.71	5	135.50	138.00	2	6,799	0.03%
2018/11/30	0	0.00	1	131.00	129.00	-1	6,702	-0.01%
2018/11/29	4	129.88	2	128.75	129.00	2	6,776	0.03%
2018/11/28	0	0.00	8	125.69	126.50	-8	6,713	-0.12%
2018/11/27	3	119.50	5	121.20	122.00	-2	6,722	-0.03%
2018/11/26	15	120.53	15	119.63	119.50	0	6,844	0.00%
2018/11/23	7	119.14	6	119.42	120.00	1	6,884	0.01%
2018/11/22	9	123.28	6	121.25	119.00	3	7,017	0.04%
2018/11/21	1	122.50	8	125.19	125.00	-7	7,126	-0.10%
2018/11/20	0	0.00	1	123.00	124.00	-1	7,038	-0.01%
2018/11/19	4	122.75	7	123.43	125.00	-3	7,082	-0.04%
2018/11/16	5	122.60	10	122.85	122.50	-5	7,069	-0.07%
2018/11/15	16	118.03	21	119.02	121.50	-5	7,003	-0.07%
2018/11/14	8	119.63	5	117.40	116.50	3	6,904	0.04%
2018/11/13	10	117.50	11	116.55	121.50	-1	6,795	-0.01%
2018/11/12	19	126.21	11	123.23	123.00	8	6,723	0.12%
2018/11/09	17	125.15	17	127.38	130.00	0	6,701	0.00%
2018/11/08	10	131.80	8	131.38	128.50	2	6,558	0.03%
2018/11/07	8	129.31	11	131.68	132.50	-3	6,504	-0.05%
2018/11/06	10	130.85	2	131.25	129.50	8	6,449	0.12%
2018/11/05	4	131.50	6	134.08	138.00	-2	6,431	-0.03%
2018/11/02	5	141.00	7	139.64	135.50	-2	6,464	-0.03%
2018/11/01	13	137.58	13	138.15	140.50	0	6,354	0.00%
2018/10/31	8	134.94	10	135.90	133.50	-2	6,209	-0.03%
2018/10/30	8	130.13	5	132.90	130.50	3	6,234	0.05%
2018/10/29	13	127.65	22	132.30	135.00	-9	6,205	-0.15%
2018/10/26	27	144.59	12	144.67	139.50	15	6,056	0.25%
2018/10/25	17	155.32	2	153.00	155.00	15	5,936	0.25%
2018/10/24	3	159.83	23	160.91	162.00	-20	6,052	-0.33%
2018/10/23	20	158.00	14	156.46	154.50	6	6,120	0.10%
2018/10/22	9	158.83	12	158.92	156.50	-3	6,271	-0.05%
2018/10/19	5	154.20	6	153.92	159.00	-1	6,154	-0.02%
2018/10/18	18	152.72	14	153.68	156.00	4	6,057	0.07%
2018/10/17	9	154.22	22	152.00	156.00	-13	5,941	-0.22%
2018/10/16	8	139.50	12	140.79	143.00	-4	5,704	-0.07%
2018/10/15	8	136.75	11	137.14	139.00	-3	5,709	-0.05%
2018/10/12	2	132.50	6	131.83	134.00	-4	5,645	-0.07%
2018/10/11	13	127.31	14	128.07	128.50	-1	5,604	-0.02%
2018/10/09	5	133.50	8	135.44	138.00	-3	5,537	-0.05%
2018/10/08	6	138.00	6	136.67	134.50	0	5,464	0.00%
2018/10/05	6	135.42	4	134.38	135.00	2	5,379	0.04%
2018/10/04	2	140.00	2	141.50	144.50	0	5,304	0.00%
2018/10/03	3	142.00	4	144.25	140.50	-1	5,308	-0.02%
2018/10/02	1	144.00	4	143.25	144.50	-3	5,361	-0.06%
2018/10/01	1	141.50	3	141.83	143.50	-2	5,355	-0.04%
2018/09/28	1	140.50	1	139.00	138.50	0	5,339	0.00%
2018/09/27	7	138.86	3	140.00	139.50	4	5,342	0.07%
2018/09/26	3	143.00	6	142.00	142.50	-3	5,316	-0.06%
2018/09/25	1	140.50	0	0.00	141.00	1	5,305	0.02%
2018/09/21	6	134.00	8	134.94	141.00	-2	5,299	-0.04%
2018/09/20	13	137.65	2	138.25	136.50	11	5,170	0.21%
2018/09/19	1	150.50	0	0.00	150.50	1	5,048	0.02%
2018/09/18	8	152.50	1	156.00	150.50	7	5,032	0.14%
2018/09/17	2	157.00	1	157.50	157.50	1	4,986	0.02%
2018/09/14	1	158.50	2	159.00	158.50	-1	4,981	-0.02%
2018/09/13	8	154.38	6	155.08	155.50	2	4,939	0.04%
2018/09/12	4	151.00	1	151.50	151.50	3	4,913	0.06%
2018/09/11	1	156.00	2	158.75	157.00	-1	4,905	-0.02%
2018/09/10	4	156.13	4	157.63	154.00	0	4,882	0.00%
2018/09/07	4	159.63	3	161.67	159.00	1	4,919	0.02%
2018/09/06	3	161.33	6	163.42	165.50	-3	4,875	-0.06%
2018/09/05	15	166.73	9	167.89	165.00	6	4,846	0.12%
2018/09/04	4	167.00	18	168.14	169.50	-14	4,761	-0.29%
2018/09/03	14	166.25	9	166.22	165.00	5	4,700	0.11%
2018/08/31	24	166.02	11	166.05	166.00	13	4,640	0.28%
2018/08/30	6	159.50	5	161.30	161.50	1	4,565	0.02%
2018/08/29	26	160.52	22	159.02	158.00	4	4,554	0.09%
2018/08/28	6	156.75	10	154.85	159.50	-4	4,437	-0.09%
2018/08/27	3	142.67	3	144.50	145.00	0	4,294	0.00%
2018/08/24	6	142.58	8	144.13	140.50	-2	4,259	-0.05%
2018/08/23	3	150.83	1	148.50	148.50	2	4,201	0.05%
2018/08/22	4	151.63	5	151.40	150.50	-1	4,195	-0.02%
2018/08/21	0	0.00	4	152.75	153.50	-4	4,298	-0.09%
2018/08/20	8	152.00	5	155.00	149.50	3	4,281	0.07%
2018/08/17	7	155.14	2	159.00	153.50	5	4,319	0.12%
2018/08/16	2	152.00	14	151.18	156.50	-12	4,279	-0.28%
2018/08/15	14	151.25	15.2	150.52	149.50	-1.2	4,218	-0.03%
2018/08/14	12	151.88	9	152.22	153.00	3	4,208	0.07%
2018/08/13	15	150.50	17.2	152.61	151.50	-2.2	4,251	-0.05%
2018/08/10	21	160.31	9.2	159.25	158.00	11.8	4,186	0.28%
2018/08/09	34	174.06	37	173.55	173.50	-3	4,037	-0.07%
2018/08/08	7	170.86	5	169.50	169.50	2	3,923	0.05%
2018/08/07	2	171.25	3	171.00	170.50	-1	3,903	-0.03%
2018/08/06	18	173.11	11	173.86	175.50	7	3,867	0.18%
2018/08/03	17	166.35	24	167.79	167.50	-7	3,752	-0.19%
2018/08/02	10	161.90	8	161.44	162.50	2	3,637	0.05%
2018/08/01	14	163.86	18	164.72	162.50	-4	3,614	-0.11%
2018/07/31	2	159.00	8	160.25	163.00	-6	3,534	-0.17%
2018/07/30	7	154.00	9	155.00	156.00	-2	3,401	-0.06%
2018/07/27	4	150.25	14	150.86	152.50	-10	3,178	-0.31%
2018/07/26	1	138.00	6	138.67	139.00	-5	3,018	-0.17%
2018/07/25	3	136.67	19	137.68	138.00	-16	3,216	-0.50%
2018/07/24	1	131.00	3	128.50	132.50	-2	3,311	-0.06%
2018/07/23	17	135.38	1	137.50	132.00	16	3,608	0.44%
2018/07/20	6	137.42	19	137.92	138.50	-13	3,650	-0.36%
2018/07/17	0	0.00	2	132.00	130.00	-2	3,779	-0.05%
2018/07/16	0	0.00	2	133.00	133.00	-2	3,789	-0.05%
2018/07/12	0	0.00	1	127.00	128.50	-1	3,971	-0.03%
2018/07/11	4	123.88	5	123.60	125.50	-1	4,038	-0.02%
2018/07/10	5.2	121.25	2	120.00	122.00	3.2	4,068	0.08%
2018/07/09	3	126.83	2	126.00	125.50	1	4,057	0.02%
2018/07/06	1	127.00	1	129.00	130.50	0	4,115	0.00%
2018/07/05	5	128.60	2	129.00	125.00	3	4,129	0.07%
2018/07/03	1	129.00	0	0.00	129.00	1	4,181	0.02%
2018/07/02	6	134.67	2	135.75	132.50	4	4,183	0.10%
2018/06/29	1	135.50	1	133.50	133.00	0	4,168	0.00%
2018/06/28	2	137.00	1	136.00	135.00	1	4,151	0.02%
2018/06/26	0	0.00	1	140.00	140.00	-1	4,176	-0.02%
2018/06/25	2	141.00	0	0.00	141.00	2	4,196	0.05%
2018/06/22	17	142.65	8	143.50	141.50	9	4,238	0.21%
2018/06/21	1	145.00	9	144.56	145.50	-8	4,258	-0.19%
2018/06/20	2	143.50	1	144.00	143.50	1	4,281	0.02%
2018/06/19	5	150.50	1	150.50	151.00	4	4,258	0.09%
2018/06/15	2	152.50	0	0.00	152.00	2	4,280	0.05%
2018/06/14	1	155.50	1	153.50	153.00	0	4,216	0.00%
2018/06/13	1	154.00	2	153.75	153.50	-1	4,233	-0.02%
2018/06/12	5	154.70	5	153.60	153.00	0	4,275	0.00%
2018/06/11	2	157.25	1	159.00	157.00	1	4,304	0.02%
2018/06/08	4	158.25	1	158.00	158.50	3	4,363	0.07%
2018/06/07	3	159.50	3.2	160.09	158.50	-0.2	4,399	0.00%
2018/06/05	1	155.50	1	154.00	155.00	0	4,405	0.00%
2018/06/04	0	0.00	7	151.50	153.00	-7	4,425	-0.16%
2018/06/01	6.2	147.32	2	147.50	147.00	4.2	4,475	0.09%
2018/05/31	2	149.50	0	0.00	146.50	2	4,568	0.04%
2018/05/29	4	151.50	9	150.83	148.50	-5	4,761	-0.11%
2018/05/28	2.3	150.63	0.6	151.50	151.00	1.7	4,925	0.03%
2018/05/25	2	150.50	7	150.00	149.50	-5	5,108	-0.10%
2018/05/24	0	0.00	3	147.83	148.00	-3	5,119	-0.06%
2018/05/23	12	146.92	2	147.25	146.00	10	5,134	0.19%
2018/05/22	1	145.50	2	144.75	146.00	-1	5,157	-0.02%
2018/05/21	8	146.94	5	147.80	146.50	3	5,224	0.06%
2018/05/17	1.2	142.93	1	145.00	141.00	0.2	5,205	0.00%
2018/05/16	0	0.00	2	143.00	143.50	-2	5,224	-0.04%
2018/05/15	0	0.00	1	143.50	141.00	-1	5,257	-0.02%
2018/05/14	1	144.50	2	145.50	143.50	-1	5,306	-0.02%
2018/05/11	3	144.33	2	146.00	146.50	1	5,306	0.02%
2018/05/10	1	144.00	2	144.75	144.50	-1	5,293	-0.02%
2018/05/09	4.2	144.29	6	142.75	141.50	-1.9	5,347	-0.03%
2018/05/08	0	0.00	1	147.00	146.00	-1	5,327	-0.02%
2018/05/07	4	148.50	6	147.42	149.50	-2	5,322	-0.04%
2018/05/04	1	142.00	2	142.00	142.00	-1	5,257	-0.02%
2018/05/03	4	141.50	9	141.94	142.00	-5	5,343	-0.09%
2018/05/02	8	141.94	10	142.55	142.50	-2	5,355	-0.04%
2018/04/30	4	134.88	7	132.71	137.50	-3	5,163	-0.06%
2018/04/27	8	126.13	10	124.55	130.00	-2	5,071	-0.04%
2018/04/26	23	127.33	11	129.00	123.00	12	4,776	0.25%
2018/04/25	1	130.00	0	0.00	131.50	1	4,697	0.02%
2018/04/24	3.3	130.21	5	131.40	128.00	-1.7	4,665	-0.04%
2018/04/23	4.1	137.73	0	0.00	136.50	4.1	4,643	0.09%
2018/04/20	2.2	145.53	1	145.50	144.50	1.2	4,685	0.02%
2018/04/19	0.1	149.00	3	142.33	148.00	-2.9	4,732	-0.06%
2018/04/18	13	150.00	15	145.93	143.00	-2	4,722	-0.04%
2018/04/17	8	148.44	9	147.72	147.00	-1	4,685	-0.02%
2018/04/16	1	152.50	1	151.00	152.00	0	4,812	0.00%
2018/04/13	2	155.25	3	156.83	154.50	-1	4,779	-0.02%
2018/04/12	9.2	153.61	4	153.75	152.50	5.2	4,759	0.11%
2018/04/11	2	158.75	0	0.00	158.00	2	4,813	0.04%
2018/04/10	0	0.00	1	159.00	158.50	-1	4,832	-0.02%
2018/04/09	5	163.60	0	0.00	161.50	5	4,859	0.10%
2018/04/02	1	167.50	0	0.00	166.50	1	4,839	0.02%
2018/03/31	0	0.00	1	172.50	168.50	-1	4,841	-0.02%
2018/03/30	22	170.43	22	169.36	170.50	0	4,840	0.00%
2018/03/29	2.1	166.98	2	167.00	167.00	0.1	4,837	0.00%
2018/03/27	4	168.50	0	0.00	167.50	4	4,837	0.08%
2018/03/26	2	165.75	5	166.30	166.50	-3	4,813	-0.06%
2018/03/23	0	0.00	1	162.50	164.50	-1	4,807	-0.02%
2018/03/22	2	164.75	1	163.50	163.00	1	4,789	0.02%
2018/03/21	1	165.50	3	167.17	166.00	-2	4,815	-0.04%
2018/03/20	1	164.00	2	164.25	165.00	-1	4,860	-0.02%
2018/03/19	2.2	162.77	0	0.00	162.50	2.2	4,855	0.05%
2018/03/16	2.1	164.33	0	0.00	163.00	2.1	4,828	0.04%
2018/03/15	4	167.13	5	168.00	166.50	-1	4,795	-0.02%
2018/03/14	5.2	163.99	6	166.08	166.00	-0.9	4,801	-0.02%
2018/03/13	1	163.00	2	162.75	164.50	-1	4,773	-0.02%
2018/03/12	4.1	163.25	0	0.00	162.00	4.1	4,790	0.08%
2018/03/09	2	162.50	6	164.08	163.50	-4	4,845	-0.08%
2018/03/08	4	162.88	1	161.00	160.50	3	4,827	0.06%
2018/03/07	4	164.00	1	162.50	162.00	3	4,789	0.06%
2018/03/06	4	170.50	3	170.50	169.00	1	4,804	0.02%
2018/03/05	4	173.50	2	173.50	171.50	2	4,729	0.04%
2018/03/02	9	174.94	5	174.50	173.00	4	4,681	0.09%
2018/03/01	8	179.00	2	180.25	180.00	6	4,535	0.13%
2018/02/27	10	192.05	11	191.00	192.00	-1	4,302	-0.02%
2018/02/26	3	179.00	3	181.17	180.00	0	4,162	0.00%
2018/02/23	0	0.00	1	176.00	176.50	-1	4,216	-0.02%
2018/02/22	4	174.00	4	175.00	170.50	0	4,281	0.00%
2018/02/21	0	0.00	2	172.75	175.00	-2	4,256	-0.05%
2018/02/12	5	161.60	0	0.00	160.00	5	4,193	0.12%
2018/02/09	2	159.25	1	161.50	165.00	1	4,219	0.02%
2018/02/08	2	170.75	0	0.00	168.00	2	4,214	0.05%
2018/02/07	2	174.00	2	176.25	174.00	0	4,216	0.00%
2018/02/06	7	174.36	3	170.67	169.00	4	4,198	0.10%
2018/02/05	0	0.00	6	182.17	183.50	-6	4,159	-0.14%
2018/02/02	0	0.00	1	188.50	186.00	-1	4,192	-0.02%
2018/02/01	0	0.00	1	190.00	187.50	-1	4,268	-0.02%
2018/01/31	0	0.00	1	182.00	183.00	-1	4,210	-0.02%
2018/01/30	1	181.00	1	180.50	181.50	0	4,234	0.00%
2018/01/29	4	177.88	4	179.88	182.00	0	4,288	0.00%
2018/01/26	6	172.42	11	170.50	174.50	-5	4,279	-0.12%
2018/01/25	5	170.50	12	167.96	165.00	-7	4,196	-0.17%
2018/01/24	2	173.00	2	174.50	173.00	0	4,218	0.00%
2018/01/23	3	175.50	3	176.83	174.00	0	4,357	0.00%
2018/01/22	3	176.50	2	178.25	177.00	1	4,508	0.02%
2018/01/19	3	176.67	2	178.00	177.00	1	4,959	0.02%
2018/01/18	4	180.50	4	180.13	178.50	0	5,333	0.00%
2018/01/17	3	176.50	7	177.29	179.50	-4	5,403	-0.07%
2018/01/16	8	176.44	9	177.94	179.00	-1	5,414	-0.02%
2018/01/15	1	183.50	8	185.44	184.00	-7	5,440	-0.13%
2018/01/12	2	183.25	4	185.88	188.00	-2	5,434	-0.04%
2018/01/11	3	184.17	11	182.18	186.50	-8	5,443	-0.15%
2018/01/10	16	184.78	4	178.50	180.00	12	5,433	0.22%
2018/01/09	2	193.50	0	0.00	195.00	2	5,348	0.04%
2018/01/08	1	195.00	2	198.00	195.00	-1	5,470	-0.02%
2018/01/05	10	195.45	4	195.63	196.00	6	5,561	0.11%
2018/01/04	4	203.13	3	203.50	201.50	1	5,490	0.02%
2018/01/03	0	0.00	4	201.50	206.00	-4	5,534	-0.07%
2018/01/02	3	192.50	2	195.75	197.00	1	5,654	0.02%