美律 (2439)-兆豐-公益券商分點個股進出

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
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－兆豐-公益券商分點個股進出

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

兆豐-公益券商分點個股進出
兆豐-公益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
2024/04/17	1	118.00	1	116.50	117.50	0	2,123	0.00%
2024/04/16	3	114.83	0	0.00	115.00	3	2,083	0.14%
2024/04/15	0	0.00	1	120.50	120.50	-1	2,042	-0.05%
2024/04/11	1.5	124.33	0	0.00	124.50	1.5	2,024	0.07%
2024/04/10	0	0.00	1	129.00	128.00	-1	1,996	-0.05%
2024/04/09	0	0.00	1	123.00	122.00	-1	1,881	-0.05%
2024/04/08	0.5	121.50	2	121.25	120.50	-1.5	1,829	-0.08%
2024/04/03	1	124.50	1	122.50	123.00	0	1,854	0.00%
2024/04/02	1	125.00	1	127.00	124.00	0	1,881	0.00%
2024/04/01	1	124.00	3	122.33	124.00	-2	1,865	-0.11%
2024/03/29	0	0.00	1	117.50	117.50	-1	1,797	-0.06%
2024/03/27	0	0.00	1	120.00	121.00	-1	1,781	-0.06%
2024/03/26	2	119.75	8	120.19	118.50	-6	1,769	-0.34%
2024/03/25	2	121.25	0	0.00	121.50	2	1,767	0.11%
2024/03/22	0	0.00	1	121.00	120.50	-1	1,795	-0.06%
2024/03/21	1	120.00	1	121.00	120.00	0	1,806	0.00%
2024/03/19	1	117.00	1	118.50	119.00	0	1,842	0.00%
2024/03/18	4	115.63	3	115.50	116.50	1	1,859	0.05%
2024/03/13	2	114.00	8	113.50	113.50	-6	1,905	-0.31%
2024/03/12	1	114.50	0	115.00	114.50	1	1,911	0.05%
2024/03/08	0	0.00	0	112.00	112.00	0	2,006	0.00%
2024/03/05	2	113.75	4	115.00	114.50	-2	2,174	-0.09%
2024/03/04	0	0.00	1	116.00	115.00	-1	2,244	-0.04%
2024/03/01	2	116.99	1	116.00	115.50	1	2,289	0.04%
2024/02/29	0	0.00	4	117.38	118.00	-4	2,278	-0.18%
2024/02/27	3	115.17	4	115.75	114.00	-1	2,224	-0.04%
2024/02/26	0	0.00	1	112.00	112.00	-1	2,263	-0.04%
2024/02/23	1	110.00	2	110.25	109.00	-1	2,259	-0.04%
2024/02/22	1	109.50	0	0.00	109.50	1	2,263	0.04%
2024/02/20	1	108.00	15	108.50	107.50	-14	2,304	-0.61%
2024/02/19	1	109.50	0	0.00	109.00	1	2,346	0.04%
2024/02/15	0	0.00	0	105.50	105.50	0	2,400	0.00%
2024/02/05	1	104.00	0	0.00	104.50	1	2,548	0.04%
2024/01/31	0	0.00	1	103.00	102.00	-1	2,679	-0.04%
2024/01/29	0	0.00	1	102.00	101.50	-1	3,068	-0.03%
2024/01/26	1	103.00	0	0.00	102.50	1	3,108	0.03%
2024/01/25	0	0.00	5	103.00	103.00	-5	3,127	-0.16%
2024/01/24	5	102.50	0	0.00	103.00	5	3,123	0.16%
2024/01/23	0	103.00	0	0.00	101.50	0	3,106	0.00%
2024/01/18	0	0.00	1	100.00	100.50	-1	3,093	-0.03%
2024/01/17	0	0.00	3	101.00	101.50	-3	3,075	-0.10%
2024/01/12	1	104.00	0	0.00	104.00	1	3,044	0.03%
2024/01/10	3	105.50	0	0.00	106.00	3	3,054	0.10%
2024/01/08	1	106.00	0	0.00	106.00	1	3,052	0.03%
2024/01/03	0	0.00	1	108.00	109.00	-1	3,095	-0.03%
2024/01/02	3	110.17	0	0.00	110.50	3	3,081	0.10%
2023/12/29	0	0.00	1	109.50	109.50	-1	3,061	-0.03%
2023/12/28	0	0.00	4	111.13	111.00	-4	3,009	-0.13%
2023/12/27	4	116.88	1	117.00	117.50	3	2,939	0.10%
2023/12/22	1	115.00	1	114.50	114.00	0	2,850	0.00%
2023/12/21	0	0.00	1	112.50	114.00	-1	2,839	-0.04%
2023/12/20	2	112.75	1	113.00	113.50	1	2,816	0.04%
2023/12/19	1	112.50	1	114.00	114.50	0	2,779	0.00%
2023/12/18	1	115.00	2	114.75	114.50	-1	2,730	-0.04%
2023/12/15	2	117.75	0	0.00	115.50	2	2,698	0.07%
2023/12/12	0	0.00	1	119.00	118.50	-1	2,514	-0.04%
2023/12/11	0	0.00	2	116.00	116.00	-2	2,423	-0.08%
2023/12/08	2	115.00	2	116.50	115.00	0	2,399	0.00%
2023/12/06	1	115.00	1	116.00	114.50	0	2,346	0.00%
2023/12/05	0	0.00	1	117.50	117.00	-1	2,289	-0.04%
2023/12/04	3	116.17	3	116.00	116.00	0	2,214	0.00%
2023/12/01	19	115.71	3.3	117.15	117.50	15.7	2,158	0.73%
2023/11/30	0	0.00	3	113.67	114.00	-3	2,025	-0.15%
2023/11/29	2	112.75	6	114.00	113.00	-4	1,972	-0.20%
2023/11/28	1	109.00	5	109.90	110.50	-4	1,874	-0.21%
2023/11/27	0	0.00	5	107.00	107.00	-5	1,822	-0.27%
2023/11/23	2	109.00	1	109.00	107.50	1	1,799	0.06%
2023/11/22	1	108.00	0	0.00	107.50	1	1,709	0.06%
2023/11/21	2	106.50	5	105.50	106.00	-3	1,674	-0.18%
2023/11/20	7	106.57	0	106.00	106.50	7	1,638	0.43%
2023/11/17	0	0.00	6	107.42	107.00	-6	1,606	-0.37%
2023/11/16	5	108.00	0	0.00	107.50	5	1,574	0.32%
2023/11/15	0	0.00	1	106.50	105.50	-1	1,513	-0.07%
2023/11/14	3	105.67	0	0.00	106.00	3	1,457	0.21%
2023/11/13	4	105.13	1	107.50	106.00	3	1,407	0.21%
2023/11/10	0	0.00	1	101.50	103.00	-1	1,235	-0.08%
2023/11/09	3	99.70	1	100.00	101.50	2	1,174	0.17%
2023/11/08	4	100.88	1.3	101.00	101.00	2.7	1,124	0.24%
2023/11/07	4	100.88	7	102.07	100.00	-3	1,059	-0.28%
2023/11/06	5	98.60	1.3	98.64	98.70	3.8	827	0.45%
2023/11/01	0	0.00	0.5	89.50	89.60	-0.5	612	-0.08%
2023/10/31	0	0.00	1	88.50	88.60	-1	612	-0.16%
2023/10/13	0	0.00	2	92.45	90.90	-2	624	-0.32%
2023/10/12	0	0.00	1	90.30	91.50	-1	612	-0.16%
2023/10/11	1	89.80	1.1	87.46	90.70	-0.1	587	-0.02%
2023/10/03	0.1	84.70	0	0.00	84.60	0.1	548	0.02%
2023/09/28	0.3	84.60	0	0.00	84.30	0.3	589	0.04%
2023/09/11	1	86.00	0	0.00	85.70	1	737	0.14%
2023/09/06	0	0.00	0.1	86.60	87.40	-0.1	918	-0.01%
2023/09/04	1.4	86.37	0	0.00	86.00	1.4	953	0.14%
2023/08/31	0.1	86.50	1	86.20	86.20	-0.9	985	-0.09%
2023/08/30	1	90.00	0	0.00	90.10	1	973	0.10%
2023/08/25	0	0.00	2	90.85	90.20	-2	997	-0.20%
2023/08/21	0	0.00	1	88.50	89.50	-1	979	-0.10%
2023/08/14	2	85.90	0	0.00	85.80	2	982	0.20%
2023/08/11	0	0.00	1	87.50	87.20	-1	980	-0.10%
2023/08/08	1	88.80	0	0.00	88.90	1	968	0.10%
2023/07/31	0.2	91.80	0	0.00	91.10	0.2	943	0.02%
2023/07/28	0	0.00	1	91.70	91.90	-1	934	-0.11%
2023/07/27	1	91.10	0	0.00	91.10	1	933	0.11%
2023/07/24	1	90.00	0	0.00	89.80	1	930	0.11%
2023/07/19	1.2	92.13	0	0.00	91.80	1.2	923	0.13%
2023/07/13	0	0.00	3	93.47	93.40	-3	906	-0.33%
2023/07/11	0	0.00	1	93.00	93.40	-1	910	-0.11%
2023/07/07	2	93.20	0	0.00	93.20	2	945	0.21%
2023/07/06	1	95.20	0	0.00	94.10	1	943	0.11%
2023/07/04	1	97.50	0.2	97.70	98.00	0.8	907	0.09%
2023/06/29	0	0.00	0.1	94.30	94.40	-0.1	874	-0.01%
2023/06/20	0	0.00	0	93.20	93.50	0	877	0.00%
2023/06/19	0.1	92.60	0	0.00	93.00	0.1	877	0.01%
2023/06/16	1	93.90	0	0.00	94.20	1	867	0.12%
2023/06/15	0	0.00	1	94.60	94.90	-1	853	-0.12%
2023/06/14	4.2	94.28	5	93.20	93.80	-0.8	836	-0.10%
2023/06/12	7	96.84	3	97.23	98.40	4	721	0.55%
2023/06/09	0	0.00	3	93.77	93.90	-3	660	-0.45%
2023/06/08	0	0.00	2	93.05	92.10	-2	641	-0.31%
2023/06/07	0.3	92.52	0	0.00	92.70	0.3	647	0.05%
2023/06/05	0	0.00	1	91.00	91.30	-1	662	-0.15%
2023/06/01	1	91.60	4	91.05	91.60	-3	661	-0.45%
2023/05/30	0	88.80	0	0.00	88.80	0	647	0.00%
2023/05/25	1	88.50	0	0.00	88.30	1	684	0.15%
2023/05/22	0	0.00	0.1	89.58	89.10	-0.1	701	-0.01%
2023/05/18	0	0.00	1	88.00	88.10	-1	690	-0.14%
2023/05/17	0	0.00	1	87.50	87.40	-1	688	-0.15%
2023/05/10	0	0.00	1	87.40	87.10	-1	694	-0.14%
2023/05/03	0.9	85.52	0	0.00	85.10	0.9	728	0.12%
2023/05/02	1.1	86.02	0	0.00	85.70	1.1	730	0.15%
2023/04/28	1	86.60	5	87.02	86.10	-4	737	-0.54%
2023/04/24	1	87.30	3	87.00	87.30	-2	715	-0.28%
2023/04/21	1	86.80	0	0.00	86.80	1	711	0.14%
2023/04/20	1	88.30	0	0.00	88.10	1	709	0.14%
2023/04/11	0	0.00	1	89.50	89.60	-1	638	-0.16%
2023/04/10	0	0.00	1	89.30	89.10	-1	630	-0.16%
2023/04/06	0	88.40	0	0.00	88.40	0	619	0.00%
2023/03/31	0	88.40	0	0.00	88.20	0	621	0.00%
2023/03/29	0	87.50	0	0.00	88.30	0	624	0.00%
2023/03/23	0	87.60	1	87.90	88.00	-1	622	-0.16%
2023/03/22	0	87.20	0	0.00	87.30	0	620	0.00%
2023/03/21	0	86.80	0	0.00	86.90	0	622	0.00%
2023/03/20	0	85.30	0	0.00	86.30	0	623	0.00%
2023/03/17	0	85.50	0	0.00	85.40	0	633	0.00%
2023/03/16	0	85.20	0	0.00	84.30	0	627	0.00%
2023/03/15	0	85.80	1	85.60	85.30	-1	642	-0.15%
2023/03/14	0	86.20	0	0.00	85.50	0	726	0.00%
2023/03/13	0	86.30	0	0.00	86.40	0	738	0.00%
2023/03/09	2.3	88.63	0	0.00	88.40	2.3	749	0.30%
2023/03/08	2	88.70	0	0.00	88.80	2	758	0.26%
2023/03/07	0.3	87.80	0	0.00	87.20	0.3	759	0.04%
2023/03/06	0.1	87.00	0	0.00	86.90	0.1	752	0.01%
2023/03/03	0.2	86.80	0	0.00	86.00	0.2	752	0.03%
2023/03/02	0.2	86.90	0	0.00	86.50	0.2	751	0.02%
2023/03/01	0	85.30	0	0.00	86.90	0	744	0.00%
2023/02/24	1	85.60	1	85.40	85.20	0	732	0.00%
2023/02/21	0.1	84.00	0	0.00	84.40	0.1	761	0.01%
2023/02/13	0	0.00	2	83.60	83.50	-2	917	-0.22%
2023/02/10	2	82.80	2	84.00	82.90	0	927	0.00%
2023/02/06	0	0.00	2.3	83.71	84.00	-2.3	946	-0.24%
2023/02/02	0	0.00	2	82.40	82.90	-2	956	-0.21%
2023/02/01	0	0.00	1	81.60	81.40	-1	994	-0.10%
2023/01/30	0	0.00	2	81.20	80.90	-2	997	-0.20%
2023/01/17	0	0.00	1	78.90	79.20	-1	1,005	-0.10%
2023/01/12	0	0.00	1	80.70	79.70	-1	1,070	-0.09%
2023/01/03	0	0.00	1	80.20	80.70	-1	1,284	-0.08%
2022/12/22	1	79.20	0	0.00	79.00	1	1,451	0.07%
2022/12/16	1	80.00	0	0.00	80.60	1	1,532	0.07%
2022/12/15	2	80.20	0	0.00	80.10	2	1,538	0.13%
2022/12/09	2	81.10	0	0.00	81.10	2	1,645	0.12%
2022/12/08	1	81.00	0	0.00	82.10	1	1,730	0.06%
2022/12/07	1	80.70	0	0.00	81.00	1	1,760	0.06%
2022/12/06	2	82.30	1	82.90	81.40	1	1,799	0.06%
2022/12/05	1	88.90	0	0.00	88.90	1	1,749	0.06%
2022/12/02	1	88.40	1.1	89.66	89.80	-0.1	1,787	0.00%
2022/11/30	0	0.00	1	88.30	88.00	-1	1,895	-0.05%
2022/11/29	1	88.50	0	0.00	88.90	1	1,877	0.05%
2022/11/22	0	0.00	1	87.00	86.80	-1	1,872	-0.05%
2022/11/18	0	0.00	4	86.40	85.50	-4	1,880	-0.21%
2022/11/17	0	0.00	1	86.20	87.20	-1	1,891	-0.05%
2022/11/11	0	0.00	1	84.90	84.70	-1	1,883	-0.05%
2022/11/10	0	0.00	1	83.70	84.00	-1	1,870	-0.05%
2022/11/09	2	84.30	4	85.05	84.90	-2	1,867	-0.11%
2022/11/08	1	81.60	1	82.60	81.50	0	1,814	0.00%
2022/11/01	1	80.30	0	0.00	80.20	1	1,872	0.05%
2022/10/31	4	78.50	0	0.00	78.70	4	1,883	0.21%
2022/10/28	2	80.30	0	0.00	78.00	2	1,891	0.11%
2022/10/27	0	0.00	1	82.90	82.80	-1	1,873	-0.05%
2022/10/25	1	81.70	0	0.00	82.00	1	1,999	0.05%
2022/10/21	4	84.30	0	0.00	84.30	4	2,019	0.20%
2022/10/20	4	86.60	4	87.30	86.60	0	1,997	0.00%
2022/10/19	1	89.20	1	91.10	88.50	0	1,961	0.00%
2022/10/18	2	89.40	2	89.20	89.50	0	1,922	0.00%
2022/10/14	0	0.00	6	88.05	90.00	-6	1,834	-0.33%
2022/10/13	2	84.40	0	0.00	83.40	2	1,788	0.11%
2022/10/12	2	84.50	0	0.00	86.20	2	1,769	0.11%
2022/10/06	0	0.00	0.2	90.50	90.10	-0.2	1,712	-0.01%
2022/10/05	0	0.00	4	86.68	88.20	-4	1,678	-0.24%
2022/09/30	0	0.00	4	84.20	85.20	-4	1,612	-0.25%
2022/09/29	0	0.00	1	87.40	86.60	-1	1,599	-0.06%
2022/09/28	2	84.50	1	88.40	84.80	1	1,587	0.06%
2022/09/27	0	0.00	1	87.20	88.20	-1	1,583	-0.06%
2022/09/26	3.8	85.28	0	0.00	85.00	3.8	1,566	0.25%
2022/09/22	0	0.00	1	88.70	89.40	-1	1,526	-0.07%
2022/09/21	1	90.00	0	0.00	89.40	1	1,505	0.07%
2022/09/19	0.1	91.50	0	0.00	91.50	0.1	1,448	0.01%
2022/09/16	0	0.00	1	91.80	92.30	-1	1,426	-0.07%
2022/09/15	0.1	91.50	4	92.43	91.50	-3.9	1,379	-0.29%
2022/09/14	0	0.00	2	89.60	90.80	-2	1,283	-0.16%
2022/09/13	2	90.50	1	91.30	91.70	1	1,242	0.08%
2022/09/12	0.3	89.30	1	91.00	89.10	-0.7	1,189	-0.06%
2022/09/07	1	88.10	2	88.25	88.40	-1	1,104	-0.09%
2022/09/06	3	85.43	5	86.34	87.60	-2	1,043	-0.19%
2022/09/05	2.1	84.00	2	82.30	82.10	0.1	963	0.01%
2022/09/02	1.1	84.96	0	0.00	84.10	1.1	958	0.11%
2022/09/01	0.4	85.00	1	84.40	85.00	-0.7	950	-0.07%
2022/08/31	0	0.00	3	82.43	84.40	-3	931	-0.32%
2022/08/30	1.1	81.38	0	0.00	81.50	1.1	908	0.12%
2022/08/29	0.1	80.00	0	0.00	79.90	0.1	912	0.01%
2022/08/25	0	0.00	1	82.40	80.70	-1	901	-0.11%
2022/08/24	1	83.10	1	83.20	83.40	0	875	0.00%
2022/08/23	1	84.00	1	84.00	82.60	0	851	0.00%
2022/08/22	0	0.00	1	86.30	85.40	-1	827	-0.12%
2022/08/19	2	86.00	0	0.00	85.90	2	813	0.25%
2022/08/17	6	85.95	2	85.90	85.20	4	795	0.50%
2022/08/16	0	0.00	4	85.65	86.40	-4	779	-0.51%
2022/08/15	0	0.00	3	83.40	83.50	-3	750	-0.40%
2022/08/12	3	84.50	4	84.90	84.60	-1	735	-0.14%
2022/08/11	4	84.85	1	84.00	84.80	3	712	0.42%
2022/08/09	4	82.15	0	0.00	82.60	4	666	0.60%
2022/08/08	0	0.00	10.2	82.07	82.00	-10.2	654	-1.55%
2022/08/04	0	0.00	1	79.50	80.50	-1	624	-0.16%
2022/08/03	2	81.30	0	0.00	80.50	2	598	0.33%
2022/08/01	5	81.84	3	82.07	83.20	2	535	0.37%
2022/07/29	0	0.00	1	77.50	80.70	-1	436	-0.23%
2022/07/28	1.4	73.94	0	0.00	73.40	1.4	395	0.35%
2022/07/27	0.3	72.50	0	0.00	73.70	0.3	404	0.07%
2022/07/26	1.1	73.91	0	0.00	73.00	1.1	407	0.27%
2022/07/21	0	0.00	1	75.00	75.50	-1	415	-0.24%
2022/07/20	1	74.50	0	0.00	74.20	1	413	0.24%
2022/07/15	0	0.00	12	72.46	73.20	-12	415	-2.89%
2022/07/14	1	72.60	0	0.00	72.20	1	422	0.24%
2022/07/12	0.1	69.70	0	0.00	69.60	0.1	413	0.02%
2022/07/04	0.1	71.30	0	0.00	71.00	0.1	373	0.03%
2022/06/29	0	0.00	1	79.80	79.80	-1	349	-0.29%
2022/05/27	0	0.00	1	80.70	80.70	-1	417	-0.24%
2022/05/18	2	79.35	0	0.00	79.40	2	476	0.42%
2022/05/13	1	79.00	2	79.10	79.00	-1	496	-0.20%
2022/05/04	1	83.50	0	0.00	83.50	1	557	0.18%
2022/04/21	1	83.40	0	0.00	83.70	1	573	0.17%
2022/04/15	10	80.70	1	80.70	80.50	9	585	1.54%
2022/03/31	1	85.60	0	0.00	85.50	1	640	0.16%
2022/03/09	1	80.50	0	0.00	80.50	1	1,031	0.10%
2022/02/25	0	0.00	2	83.00	81.60	-2	1,138	-0.18%
2022/02/15	0.1	85.50	0	0.00	85.00	0.1	1,196	0.01%
2022/02/11	1	87.80	0	0.00	88.60	1	1,171	0.09%
2022/02/10	0	0.00	1	92.00	91.90	-1	1,160	-0.09%
2022/02/09	0	0.00	1	91.80	91.80	-1	1,190	-0.08%
2022/02/08	2	90.75	0	0.00	92.40	2	1,210	0.17%
2022/01/25	1	88.70	0	0.00	88.70	1	1,478	0.07%
2022/01/21	1	89.90	0	0.00	89.90	1	1,572	0.06%
2022/01/13	1	91.00	0	0.00	91.20	1	1,716	0.06%
2022/01/11	0	0.00	5	91.50	91.10	-5	1,767	-0.28%
2022/01/07	4	93.35	0	0.00	91.90	4	1,785	0.22%
2022/01/06	1	94.20	1	94.00	94.60	0	1,785	0.00%
2022/01/05	1	94.90	0	0.00	94.20	1	1,793	0.06%
2022/01/04	0.1	94.60	0.1	94.60	94.60	0	1,792	0.00%
2022/01/03	1	94.00	0	0.00	94.00	1	1,802	0.06%
2021/12/30	1	94.80	2	95.50	94.40	-1	1,820	-0.05%
2021/12/29	1	94.70	0	0.00	94.50	1	1,824	0.05%
2021/12/24	2.2	94.02	0	0.00	93.50	2.2	1,871	0.12%
2021/12/23	4	94.98	5	94.62	94.90	-1	1,881	-0.05%
2021/12/17	0	0.00	4	92.78	93.20	-4	1,888	-0.21%
2021/12/15	1	93.50	0	0.00	93.90	1	1,882	0.05%
2021/12/14	1	94.10	0	0.00	93.80	1	1,888	0.05%
2021/12/13	5	96.70	3	97.57	95.70	2	1,867	0.11%
2021/12/10	1	99.10	2	99.30	98.70	-1	1,841	-0.05%
2021/12/09	10	100.43	5	100.66	99.30	5	1,810	0.28%
2021/12/08	2	98.40	4.1	97.93	100.50	-2.1	1,687	-0.12%
2021/12/07	3	94.70	2	95.30	94.90	1	1,605	0.06%
2021/12/02	0	0.00	0.1	95.00	96.00	-0.1	1,524	-0.01%
2021/12/01	2	93.90	0	0.00	93.90	2	1,489	0.13%
2021/11/30	6	91.30	1	92.10	91.30	5	1,468	0.34%
2021/11/29	1	91.20	0	0.00	91.30	1	1,469	0.07%
2021/11/26	1	92.20	0	0.00	92.30	1	1,453	0.07%
2021/11/23	1	92.60	0	0.00	92.90	1	1,445	0.07%
2021/11/22	1	93.80	10	94.20	94.30	-9	1,444	-0.62%
2021/11/19	0	0.00	1	92.10	92.10	-1	1,443	-0.07%
2021/11/18	0	0.00	1	93.00	92.50	-1	1,450	-0.07%
2021/11/17	1.3	94.15	0	0.00	93.40	1.3	1,443	0.09%
2021/11/16	1	92.50	0	0.00	93.20	1	1,410	0.07%
2021/11/15	1	93.00	0	0.00	92.70	1	1,416	0.07%
2021/11/12	0	0.00	1	92.80	92.50	-1	1,411	-0.07%
2021/11/11	23	93.28	0	0.00	93.30	23	1,410	1.63%
2021/11/08	31	93.34	1	93.20	92.50	30	1,400	2.14%
2021/11/05	1	95.50	0	0.00	95.40	1	1,383	0.07%
2021/11/04	1	95.70	3	95.33	95.40	-2	1,376	-0.15%
2021/11/03	2	94.30	0	0.00	95.00	2	1,342	0.15%
2021/11/02	32	94.06	3	93.60	95.70	29	1,299	2.23%
2021/11/01	1	89.80	5	89.04	90.40	-4	1,126	-0.36%
2021/10/27	0	0.00	1	81.10	81.60	-1	1,051	-0.10%
2021/10/26	2	81.40	0	0.00	80.40	2	1,040	0.19%
2021/10/25	6	79.73	0	0.00	80.60	6	1,052	0.57%
2021/10/22	1	80.50	0	0.00	80.50	1	1,068	0.09%
2021/10/20	3	81.40	3	81.57	80.50	0	1,064	0.00%
2021/10/19	0	0.00	1	81.00	81.00	-1	1,053	-0.09%
2021/10/14	2	79.60	1	80.20	79.20	1	1,040	0.10%
2021/10/13	0	0.00	1	84.00	82.00	-1	1,051	-0.10%
2021/10/08	1	85.10	0	0.00	85.30	1	1,091	0.09%
2021/10/05	1	83.50	4	83.50	83.50	-3	1,260	-0.24%
2021/10/04	0	0.00	1	85.00	83.00	-1	1,247	-0.08%
2021/10/01	0	0.00	5	87.60	84.70	-5	1,238	-0.40%
2021/09/30	0	0.00	6	89.30	88.40	-6	1,222	-0.49%
2021/09/29	2	89.10	17	89.49	89.00	-15	1,212	-1.24%
2021/09/24	2	93.90	0	0.00	93.20	2	1,198	0.17%
2021/09/15	1	95.70	1	96.50	96.50	0	1,216	0.00%
2021/09/14	0	0.00	1	95.20	95.10	-1	1,224	-0.08%
2021/09/10	20	95.30	0	0.00	95.20	20	1,230	1.63%
2021/09/09	0	0.00	1	95.20	95.30	-1	1,233	-0.08%
2021/09/08	17	95.76	1	96.00	95.50	16	1,235	1.29%
2021/09/07	0	0.00	1	97.50	97.20	-1	1,240	-0.08%
2021/09/03	1	99.60	0	0.00	99.10	1	1,250	0.08%
2021/09/02	27	98.83	0	0.00	99.00	27	1,254	2.15%
2021/08/31	0	0.00	20	96.95	96.30	-20	1,254	-1.59%
2021/08/27	2	96.65	3	98.13	97.10	-1	1,248	-0.08%
2021/08/25	1	99.00	0	0.00	99.90	1	1,238	0.08%
2021/08/24	4	104.50	0	0.00	103.50	4	1,237	0.32%
2021/08/23	1	105.00	2	105.00	104.50	-1	1,232	-0.08%
2021/08/20	0	0.00	1	104.00	104.00	-1	1,235	-0.08%
2021/08/19	0	0.00	1	105.50	105.50	-1	1,236	-0.08%
2021/08/17	1	104.50	4	105.00	105.00	-3	1,223	-0.25%
2021/08/16	2	107.00	0	0.00	104.50	2	1,222	0.16%
2021/08/13	3	108.00	0	0.00	108.00	3	1,217	0.25%
2021/08/06	1	111.50	0	0.00	111.00	1	1,285	0.08%
2021/08/05	2	111.75	5	112.30	112.00	-3	1,313	-0.23%
2021/08/04	1	111.50	0	0.00	112.50	1	1,353	0.07%
2021/08/02	0	0.00	1	113.50	112.50	-1	1,362	-0.07%
2021/07/30	3	111.17	5	111.10	111.00	-2	1,374	-0.15%
2021/07/29	0	0.00	3	111.83	112.50	-3	1,438	-0.21%
2021/07/28	1	109.00	1	107.00	108.50	0	1,514	0.00%
2021/07/27	8	112.63	4	112.13	112.50	4	1,535	0.26%
2021/07/21	3	105.67	0	0.00	107.50	3	1,544	0.19%
2021/07/20	1	107.50	0	0.00	107.50	1	1,550	0.06%
2021/07/19	2	108.50	0	0.00	108.50	2	1,580	0.13%
2021/07/16	1	111.50	0	0.00	111.00	1	1,594	0.06%
2021/07/15	1	113.00	2	113.00	113.50	-1	1,593	-0.06%
2021/07/14	2	117.25	3	117.67	117.00	-1	1,586	-0.06%
2021/07/13	3	115.00	4	111.75	115.50	-1	1,496	-0.07%
2021/07/05	2	105.00	0	0.00	106.00	2	1,505	0.13%
2021/07/01	0	0.00	1	105.00	104.50	-1	1,550	-0.06%
2021/06/30	1	105.00	0	0.00	105.50	1	1,554	0.06%
2021/06/29	2	106.00	0	0.00	105.00	2	1,550	0.13%
2021/06/28	1	106.50	0	0.00	106.50	1	1,563	0.06%
2021/06/25	2	108.00	0	0.00	108.00	2	1,575	0.13%
2021/06/24	0	0.00	1	108.00	108.50	-1	1,587	-0.06%
2021/06/22	0	0.00	1	105.50	105.00	-1	1,599	-0.06%
2021/06/21	1	105.50	0	0.00	105.50	1	1,624	0.06%
2021/06/18	0	0.00	2	107.00	108.00	-2	1,651	-0.12%
2021/06/15	2	106.00	0	0.00	106.50	2	1,750	0.11%
2021/06/11	1	107.00	0	0.00	106.00	1	1,760	0.06%
2021/06/09	1	105.50	0	0.00	105.00	1	1,755	0.06%
2021/06/08	1	107.50	0	0.00	106.50	1	1,762	0.06%
2021/06/04	0	0.00	7	106.29	106.50	-7	1,765	-0.40%
2021/06/03	1	106.00	2	106.25	105.50	-1	1,777	-0.06%
2021/06/02	1	107.00	1	107.50	106.50	0	1,808	0.00%
2021/06/01	0	0.00	1	109.50	109.00	-1	1,804	-0.06%
2021/05/31	2	107.00	1	107.50	107.50	1	1,830	0.05%
2021/05/25	0	0.00	4	106.25	106.50	-4	2,038	-0.20%
2021/05/24	0	0.00	4	104.00	104.00	-4	2,032	-0.20%
2021/05/21	0	0.00	13	104.00	104.00	-13	2,036	-0.64%
2021/05/20	2	104.75	0	0.00	102.00	2	2,049	0.10%
2021/05/19	5	102.30	3	102.17	103.00	2	2,056	0.10%
2021/05/18	9	100.00	1	102.50	101.00	8	2,053	0.39%
2021/05/17	1	101.00	4	101.38	101.00	-3	2,018	-0.15%
2021/05/14	2	102.00	0	0.00	101.50	2	1,995	0.10%
2021/05/11	5	103.10	0	0.00	103.00	5	1,949	0.26%
2021/05/10	0	0.00	2	108.75	107.00	-2	1,921	-0.10%
2021/05/07	1	107.50	0	0.00	109.00	1	1,943	0.05%
2021/05/06	0	0.00	4	102.13	105.50	-4	1,928	-0.21%
2021/05/05	11	107.14	0	0.00	105.50	11	1,863	0.59%
2021/05/04	13	115.96	2	117.75	116.00	11	1,771	0.62%
2021/05/03	5	119.90	0	0.00	121.50	5	1,744	0.29%
2021/04/26	3	126.50	2	126.25	127.50	1	1,773	0.06%
2021/04/23	1	123.00	0	0.00	122.50	1	1,783	0.06%
2021/04/22	4	126.00	2	125.00	124.50	2	1,819	0.11%
2021/04/20	1	127.00	0	0.00	127.00	1	1,849	0.05%
2021/04/19	1	128.00	0	0.00	128.00	1	1,861	0.05%
2021/04/16	3	129.00	0	0.00	129.00	3	1,852	0.16%
2021/04/14	1	130.00	1	131.50	131.00	0	1,864	0.00%
2021/04/13	1	132.00	1	131.50	131.50	0	1,889	0.00%
2021/04/08	0	0.00	2	133.00	134.00	-2	1,888	-0.11%
2021/04/07	0	0.00	2	134.50	133.50	-2	1,876	-0.11%
2021/03/31	1	134.00	0	0.00	133.00	1	1,850	0.05%
2021/03/30	2	134.25	2	134.50	134.50	0	1,863	0.00%
2021/03/23	1	132.00	0	0.00	131.50	1	1,865	0.05%
2021/03/15	0	0.00	2	134.00	134.00	-2	1,903	-0.11%
2021/03/12	3	133.00	3	133.00	133.00	0	1,956	0.00%
2021/03/08	20	133.00	0	0.00	133.00	20	2,181	0.92%
2021/03/05	0	0.00	21	134.76	135.00	-21	2,216	-0.95%
2021/03/04	10	136.00	0	0.00	136.00	10	2,226	0.45%
2021/03/03	15	139.07	23	139.13	139.00	-8	2,203	-0.36%
2021/03/02	2	135.50	2	136.50	137.00	0	2,131	0.00%
2021/02/26	0	0.00	5	135.00	137.00	-5	2,103	-0.24%
2021/02/25	6	133.17	0	0.00	133.00	6	2,066	0.29%
2021/02/22	11	135.95	0	0.00	136.50	11	2,075	0.53%
2021/02/19	1	136.50	1	136.50	137.00	0	2,102	0.00%
2021/02/04	30	130.50	0	0.00	131.00	30	2,121	1.41%
2021/02/03	2	131.25	2	131.75	132.50	0	2,129	0.00%
2021/02/02	6	133.42	1	134.50	133.00	5	2,120	0.24%
2021/01/28	0	0.00	10	133.50	133.50	-10	2,137	-0.47%
2021/01/26	10	135.50	10	136.50	135.50	0	2,169	0.00%
2021/01/25	10	133.50	0	0.00	137.00	10	2,213	0.45%
2021/01/21	1	134.00	0	0.00	133.50	1	2,314	0.04%
2021/01/20	10	135.00	23	134.09	134.50	-13	2,321	-0.56%
2021/01/19	12	136.13	31	136.74	137.00	-19	2,306	-0.82%
2021/01/18	3	137.83	2	140.00	139.50	1	2,288	0.04%
2021/01/15	12	140.00	1	136.00	136.00	11	2,248	0.49%
2021/01/14	2	140.00	1	140.00	140.00	1	2,191	0.05%
2021/01/13	1	142.50	0	0.00	142.50	1	2,213	0.05%
2021/01/12	16	145.41	0	0.00	142.50	16	2,195	0.73%
2021/01/11	1	147.00	0	0.00	147.00	1	2,171	0.05%
2021/01/08	2	148.25	1	148.00	147.50	1	2,221	0.05%
2021/01/07	2	149.75	3	150.33	149.00	-1	2,203	-0.05%
2021/01/06	2	148.25	24	149.21	149.00	-22	2,173	-1.01%
2021/01/05	0	0.00	1	148.00	148.00	-1	2,141	-0.05%
2021/01/04	2	148.50	0	0.00	148.00	2	2,206	0.09%
2020/12/29	0	0.00	1	147.00	147.50	-1	2,329	-0.04%
2020/12/28	0	0.00	3	148.00	147.50	-3	2,347	-0.13%
2020/12/25	3	146.50	0	0.00	147.50	3	2,343	0.13%
2020/12/24	1	146.50	1	147.50	146.50	0	2,344	0.00%
2020/12/22	1	148.00	0	0.00	147.00	1	2,329	0.04%
2020/12/21	2	147.75	0	0.00	147.00	2	2,358	0.08%
2020/12/18	0	0.00	1	151.00	151.00	-1	2,343	-0.04%
2020/12/17	0	0.00	1	150.00	149.00	-1	2,345	-0.04%
2020/12/16	1	150.50	4	151.00	150.00	-3	2,341	-0.13%
2020/12/15	1	149.50	0	0.00	147.00	1	2,323	0.04%
2020/12/11	2	149.00	2	149.75	150.50	0	2,306	0.00%
2020/12/10	3	149.50	1	150.50	149.00	2	2,271	0.09%
2020/12/09	1	151.50	1	153.00	151.00	0	2,279	0.00%
2020/12/08	2	149.75	1	151.50	149.50	1	2,258	0.04%
2020/12/07	5	149.50	10	151.10	152.00	-5	2,224	-0.22%
2020/12/04	2	146.00	1	146.00	146.00	1	2,121	0.05%
2020/12/03	0	0.00	11	147.64	146.50	-11	2,129	-0.52%
2020/12/02	3	144.50	1	144.50	144.00	2	2,091	0.10%
2020/12/01	0	0.00	13	143.35	145.50	-13	2,103	-0.62%
2020/11/30	1	141.50	0	0.00	141.50	1	2,129	0.05%
2020/11/27	2	140.00	1	140.50	140.50	1	2,168	0.05%
2020/11/26	11	139.50	0	0.00	139.50	11	2,215	0.50%
2020/11/25	19	140.47	0	0.00	140.00	19	2,231	0.85%
2020/11/24	10	141.50	0	0.00	140.50	10	2,254	0.44%
2020/11/20	4	141.00	50	141.10	141.00	-46	2,321	-1.98%
2020/11/19	10	142.90	0	0.00	142.50	10	2,341	0.43%
2020/11/17	11	142.45	1	141.50	141.50	10	2,349	0.43%
2020/11/16	0	0.00	1	141.50	141.00	-1	2,467	-0.04%
2020/11/13	2	139.50	0	0.00	140.50	2	2,574	0.08%
2020/11/12	10	140.50	2	140.50	140.00	8	2,587	0.31%
2020/11/11	20	140.50	2	140.75	140.50	18	2,600	0.69%
2020/11/09	3	141.00	1	141.00	141.00	2	2,641	0.08%
2020/11/06	2	140.00	0	0.00	140.50	2	2,657	0.08%
2020/11/05	0	0.00	5	140.00	140.50	-5	2,682	-0.19%
2020/11/04	3	138.33	0	0.00	139.50	3	2,709	0.11%
2020/11/03	14	138.32	0	0.00	139.00	14	2,749	0.51%
2020/11/02	39	140.44	21	142.38	138.00	18	2,834	0.64%
2020/10/30	19	140.95	10	143.00	141.00	9	2,889	0.31%
2020/10/29	6	144.83	13	144.73	145.00	-7	3,050	-0.23%
2020/10/28	5	148.50	10	147.50	147.50	-5	3,223	-0.16%
2020/10/26	15	150.33	0	0.00	149.00	15	3,469	0.43%
2020/10/23	2	152.50	0	0.00	152.00	2	3,483	0.06%
2020/10/22	10	152.00	10	153.00	152.00	0	3,569	0.00%
2020/10/21	2	153.75	4	154.88	153.00	-2	3,610	-0.06%
2020/10/16	0	0.00	7	154.43	153.00	-7	4,016	-0.17%
2020/10/14	1	151.50	0	0.00	151.00	1	4,138	0.02%
2020/10/13	3	152.50	1	151.50	152.00	2	4,187	0.05%
2020/10/12	1	152.50	68	151.70	151.00	-67	4,179	-1.60%
2020/10/08	66	148.85	5	150.70	148.50	61	4,120	1.48%
2020/10/07	0	0.00	3	154.00	154.50	-3	4,067	-0.07%
2020/10/06	0	0.00	1	152.50	153.50	-1	4,058	-0.02%
2020/10/05	0	0.00	22	150.59	150.00	-22	4,050	-0.54%
2020/09/30	1	147.00	0	0.00	148.00	1	4,066	0.02%
2020/09/29	10	147.50	0	0.00	146.50	10	4,098	0.24%
2020/09/25	1	143.00	0	0.00	144.00	1	4,167	0.02%
2020/09/24	2	144.75	1	145.00	144.00	1	4,174	0.02%
2020/09/23	3	151.00	0.1	151.00	151.00	2.9	4,180	0.07%
2020/09/22	6	151.17	4	151.00	151.00	2	4,276	0.05%
2020/09/21	10	156.50	0	0.00	154.00	10	4,281	0.23%
2020/09/17	0	0.00	1	156.50	156.50	-1	4,348	-0.02%
2020/09/16	3	157.33	20	158.65	156.50	-17	4,366	-0.39%
2020/09/15	11	157.50	7	158.00	158.00	4	4,370	0.09%
2020/09/14	10	157.00	1	155.00	156.00	9	4,406	0.20%
2020/09/10	1	152.50	14	155.11	152.50	-13	4,408	-0.29%
2020/09/09	2	152.75	25	152.90	154.00	-23	4,403	-0.52%
2020/09/08	2	152.25	32	151.56	153.50	-30	4,408	-0.68%
2020/09/07	3	150.00	0	0.00	149.50	3	4,410	0.07%
2020/09/04	0.1	154.50	0	0.00	154.50	0.1	4,422	0.00%
2020/09/03	62	157.26	22	157.95	156.50	40	4,455	0.90%
2020/09/02	2	152.75	20	153.03	153.50	-18	4,381	-0.41%
2020/09/01	3	148.50	4	149.75	149.50	-1	4,363	-0.02%
2020/08/31	1	158.00	6	155.83	154.00	-5	4,329	-0.12%
2020/08/28	31	158.06	33	159.82	158.00	-2	4,329	-0.05%
2020/08/27	33	157.05	1	157.00	156.50	32	4,325	0.74%
2020/08/26	2	165.25	18	164.83	165.00	-16	4,308	-0.37%
2020/08/25	2	165.00	0	0.00	165.00	2	4,266	0.05%
2020/08/24	0	0.00	6	160.00	160.50	-6	4,239	-0.14%
2020/08/21	1	159.00	0	0.00	158.50	1	4,244	0.02%
2020/08/20	22	164.66	0	0.00	155.50	22	4,228	0.52%
2020/08/19	1	167.00	33	167.05	166.50	-32	4,148	-0.77%
2020/08/17	1	165.00	0	0.00	165.50	1	4,029	0.02%
2020/08/14	4	166.00	0	0.00	166.00	4	4,031	0.10%
2020/08/13	8	165.00	0	0.00	165.50	8	4,012	0.20%
2020/08/12	1	163.00	1	165.00	165.00	0	3,988	0.00%
2020/08/11	0	0.00	26	164.50	165.00	-26	3,984	-0.65%
2020/08/10	6	162.67	2	165.25	162.50	4	3,967	0.10%
2020/08/07	2	167.00	16	165.56	167.00	-14	3,969	-0.35%
2020/08/06	26	166.06	18	165.17	164.50	8	3,908	0.20%
2020/08/05	12	169.29	15	170.93	169.00	-3	3,813	-0.08%
2020/08/04	31	166.79	71	165.81	168.00	-40	3,723	-1.07%
2020/08/03	25	162.32	21	162.90	160.50	4	3,475	0.12%
2020/07/31	34	157.74	14	158.00	159.00	20	3,292	0.61%
2020/07/30	67	155.49	70	157.49	158.00	-3	3,217	-0.09%
2020/07/29	0	0.00	1	149.00	151.00	-1	3,103	-0.03%
2020/07/28	1	149.50	3	152.67	148.50	-2	3,116	-0.06%
2020/07/27	0	0.00	4	152.00	152.00	-4	3,106	-0.13%
2020/07/24	2	152.50	2	150.75	151.00	0	3,080	0.00%
2020/07/23	10	153.00	24	152.08	153.00	-14	3,019	-0.46%
2020/07/22	16	147.00	23	148.00	148.00	-7	2,821	-0.25%
2020/07/21	7	142.00	4	142.13	142.50	3	2,631	0.11%
2020/07/20	34	141.84	35	143.10	141.00	-1	2,614	-0.04%
2020/07/17	0	0.00	4	140.88	141.50	-4	2,484	-0.16%
2020/07/15	1	138.50	0	0.00	138.00	1	2,488	0.04%
2020/07/13	3	140.17	0	0.00	140.00	3	2,517	0.12%
2020/07/10	3	138.17	1	138.50	138.00	2	2,537	0.08%
2020/07/09	3	141.33	1	141.50	140.00	2	2,535	0.08%
2020/07/08	1	140.00	0	0.00	140.00	1	2,518	0.04%
2020/07/07	4	140.88	0	0.00	140.00	4	2,508	0.16%
2020/07/06	2	142.25	15	142.83	142.00	-13	2,515	-0.52%
2020/07/03	11	141.95	2	142.00	142.50	9	2,514	0.36%
2020/07/02	8	143.25	1	143.00	143.50	7	2,536	0.28%
2020/07/01	21	144.52	24	145.35	142.50	-3	2,496	-0.12%
2020/06/30	0	0.00	1	138.50	139.50	-1	2,405	-0.04%
2020/06/24	1	137.50	0	0.00	137.50	1	2,377	0.04%
2020/06/22	37	135.50	0	0.00	135.50	37	2,390	1.55%
2020/06/19	27	137.80	0	0.00	136.50	27	2,416	1.12%
2020/06/18	18	135.56	0	0.00	137.00	18	2,400	0.75%
2020/06/17	1	136.50	0	0.00	136.50	1	2,399	0.04%
2020/06/15	6	136.75	0	0.00	135.50	6	2,506	0.24%
2020/06/12	0	0.00	1	137.00	137.50	-1	2,537	-0.04%
2020/06/11	2	140.75	2	139.50	140.50	0	2,568	0.00%
2020/06/10	1	138.50	2	141.00	142.00	-1	2,557	-0.04%
2020/06/09	0	0.00	7	138.57	138.00	-7	2,564	-0.27%
2020/06/08	2	137.50	2	138.50	137.00	0	2,645	0.00%
2020/06/05	0	0.00	1	138.00	139.00	-1	2,632	-0.04%
2020/06/04	2	137.25	2	136.50	137.00	0	2,656	0.00%
2020/06/02	3	138.00	0	0.00	138.00	3	2,647	0.11%
2020/05/29	1	135.00	1	136.00	135.50	0	2,691	0.00%
2020/05/28	1	135.50	1	135.50	135.00	0	2,727	0.00%
2020/05/27	1	133.50	1	133.00	134.50	0	2,722	0.00%
2020/05/26	2	135.00	3	134.50	134.00	-1	2,750	-0.04%
2020/05/22	1	131.00	0	0.00	130.00	1	2,725	0.04%
2020/05/21	1	131.00	1	131.00	131.50	0	2,733	0.00%
2020/05/20	2	129.00	0	0.00	128.50	2	2,729	0.07%
2020/05/19	0	0.00	4	129.75	129.50	-4	2,756	-0.15%
2020/05/18	1	129.50	0	0.00	129.00	1	2,771	0.04%
2020/05/15	9	134.39	3	132.67	131.50	6	2,762	0.22%
2020/05/14	11	135.32	1.9	135.58	134.50	9.1	2,752	0.33%
2020/05/13	2	133.00	10	133.50	133.50	-8	2,758	-0.29%
2020/05/12	5	131.90	0	0.00	132.50	5	2,799	0.18%
2020/05/11	5	133.70	0	0.00	132.50	5	2,901	0.17%
2020/05/08	6	133.50	5	134.00	133.50	1	2,906	0.03%
2020/05/07	1	132.00	5	132.50	132.00	-4	2,955	-0.14%
2020/05/05	1	134.00	8	134.13	133.00	-7	3,037	-0.23%
2020/05/04	8	136.50	2	136.00	135.00	6	3,062	0.20%
2020/04/30	1	140.00	3	139.17	140.00	-2	3,066	-0.07%
2020/04/29	0	0.00	1	136.50	136.50	-1	3,068	-0.03%
2020/04/28	0	0.00	5	136.00	136.00	-5	3,112	-0.16%
2020/04/27	4	134.13	5	134.50	135.00	-1	3,215	-0.03%
2020/04/24	3	133.17	3	133.33	133.00	0	3,205	0.00%
2020/04/23	0	0.00	14	133.75	133.00	-14	3,218	-0.44%
2020/04/22	1	132.50	0	0.00	132.50	1	3,245	0.03%
2020/04/21	8	134.00	31	133.47	133.00	-23	3,283	-0.70%
2020/04/20	1	130.50	11	132.00	132.00	-10	3,275	-0.31%
2020/04/17	6	134.83	19	133.11	132.00	-13	3,335	-0.39%
2020/04/15	0	0.00	6	133.83	132.50	-6	3,321	-0.18%
2020/04/14	2	131.00	0	0.00	131.50	2	3,328	0.06%
2020/04/13	16	129.38	2	129.00	128.50	14	3,401	0.41%
2020/04/10	4	129.50	1	130.00	130.00	3	3,442	0.09%
2020/04/09	2	129.00	1	129.00	128.50	1	3,486	0.03%
2020/04/08	18	131.50	0	0.00	131.50	18	3,495	0.51%
2020/04/07	21	129.45	1	130.50	130.50	20	3,505	0.57%
2020/04/01	15	123.50	0	0.00	123.50	15	3,544	0.42%
2020/03/31	2	125.75	4	124.38	124.50	-2	3,562	-0.06%
2020/03/30	7	118.00	2	123.25	124.50	5	3,616	0.14%
2020/03/27	7	121.79	1	126.00	121.50	6	3,639	0.16%
2020/03/26	9	122.06	0	0.00	122.50	9	3,685	0.24%
2020/03/25	1	121.50	1	124.50	123.00	0	3,807	0.00%
2020/03/24	14	119.32	2	117.50	117.00	12	3,970	0.30%
2020/03/23	5	115.30	0	0.00	115.00	5	4,016	0.12%
2020/03/20	0	0.00	3	123.17	121.50	-3	4,295	-0.07%
2020/03/19	6	117.67	3	119.00	114.00	3	4,308	0.07%
2020/03/18	0	0.00	1	128.00	126.50	-1	4,264	-0.02%
2020/03/17	0	0.00	3	123.33	126.00	-3	4,300	-0.07%
2020/03/16	1	126.00	2	130.50	125.00	-1	4,279	-0.02%
2020/03/13	9	120.17	3	118.50	129.00	6	4,245	0.14%
2020/03/12	14	135.89	1.1	127.62	128.50	13	4,188	0.31%
2020/03/10	0	0.00	2	141.25	142.00	-2	4,222	-0.05%
2020/03/09	0	0.00	2	139.00	138.50	-2	4,190	-0.05%
2020/03/06	1	138.50	0	0.00	141.50	1	4,197	0.02%
2020/03/05	2	141.25	1	141.00	141.00	1	4,219	0.02%
2020/03/04	13	139.77	24	140.13	139.00	-11	4,257	-0.26%
2020/03/03	1	142.50	0	0.00	144.00	1	4,304	0.02%
2020/03/02	3	140.00	1	141.50	141.50	2	4,371	0.05%
2020/02/27	3	141.67	2	141.00	140.50	1	4,406	0.02%
2020/02/25	2	142.50	0	0.00	143.00	2	4,481	0.04%
2020/02/24	1	144.50	0	0.00	144.50	1	4,553	0.02%
2020/02/21	2	145.50	0	0.00	146.00	2	4,649	0.04%
2020/02/20	5	145.90	0	0.00	147.00	5	4,654	0.11%
2020/02/17	3	148.00	5	148.50	148.00	-2	4,665	-0.04%
2020/02/14	2	151.00	0	0.00	149.00	2	4,643	0.04%
2020/02/13	4	150.13	6.1	150.66	149.50	-2.1	4,591	-0.04%
2020/02/12	7	149.07	10	147.90	150.00	-3	4,558	-0.07%
2020/02/11	1	142.00	0	0.00	143.50	1	4,473	0.02%
2020/02/10	18	142.11	2	141.00	141.50	16	4,505	0.36%
2020/02/07	2	144.50	15	144.83	145.00	-13	4,528	-0.29%
2020/02/06	1	145.00	1	146.02	146.00	0	4,504	0.00%
2020/02/05	12.1	146.58	1	147.00	144.00	11.1	4,453	0.25%
2020/02/04	2	147.00	0	0.00	147.00	2	4,419	0.05%
2020/02/03	16	140.59	1	138.00	142.00	15	4,421	0.34%
2020/01/31	4	147.25	0	0.00	148.00	4	4,413	0.09%
2020/01/30	21	150.33	0	0.00	148.50	21	4,451	0.47%
2020/01/20	0	0.00	4	165.13	165.00	-4	4,441	-0.09%
2020/01/17	0	0.00	1	165.50	166.00	-1	4,592	-0.02%
2020/01/16	1	165.00	0	0.00	166.00	1	4,596	0.02%
2020/01/15	5	163.30	1	165.00	162.50	4	4,575	0.09%
2020/01/14	0	0.00	1	165.50	166.50	-1	4,559	-0.02%
2020/01/13	4	166.50	13	166.04	166.50	-9	4,551	-0.20%
2020/01/09	1	164.00	9.1	164.22	163.00	-8.1	4,534	-0.18%
2020/01/08	0	0.00	0.1	163.00	162.00	-0.1	4,564	0.00%
2020/01/07	14	161.79	5	162.00	162.00	9	4,540	0.20%
2020/01/03	2	168.00	1	169.00	171.00	1	4,451	0.02%
2019/12/31	4	169.13	0	0.00	167.50	4	4,462	0.09%
2019/12/30	1	168.50	1	169.00	169.00	0	4,460	0.00%
2019/12/27	7	171.64	1	173.00	171.50	6	4,469	0.13%
2019/12/26	3	171.00	2	172.00	170.50	1	4,551	0.02%
2019/12/25	2	173.00	3	175.00	172.50	-1	4,633	-0.02%
2019/12/24	1	171.50	0	0.00	172.00	1	4,595	0.02%
2019/12/23	4	172.13	3	171.00	172.00	1	4,569	0.02%
2019/12/20	1	173.00	15	173.13	173.00	-14	4,525	-0.31%
2019/12/19	5	171.20	4	170.63	171.00	1	4,454	0.02%
2019/12/18	17	166.59	15	167.47	166.50	2	4,391	0.05%
2019/12/17	10	164.05	27	165.39	167.50	-17	4,344	-0.39%
2019/12/16	1	161.00	0	0.00	160.00	1	4,054	0.02%
2019/12/13	0	0.00	6	158.25	158.50	-6	4,006	-0.15%
2019/12/12	2	158.00	1	158.00	156.00	1	3,966	0.03%
2019/12/11	2	157.00	0	0.00	158.50	2	3,894	0.05%
2019/12/10	1	156.50	0	0.00	156.50	1	3,917	0.03%
2019/12/06	2	155.75	1	155.50	155.50	1	3,931	0.03%
2019/12/05	3	158.17	14	158.50	158.00	-11	3,886	-0.28%
2019/12/04	1	153.50	1.1	153.52	154.00	-0.1	3,828	0.00%
2019/12/02	0	0.00	13	154.96	156.00	-13	3,828	-0.34%
2019/11/29	6	157.50	0	0.00	156.50	6	3,899	0.15%
2019/11/27	0	0.00	8	157.56	157.50	-8	3,799	-0.21%
2019/11/26	6	154.50	6	156.00	154.50	0	3,691	0.00%
2019/11/25	1	154.50	9	153.17	154.50	-8	3,633	-0.22%
2019/11/22	1	152.50	0	0.00	151.50	1	3,550	0.03%
2019/11/21	18	151.86	20	151.23	152.50	-2	3,551	-0.06%
2019/11/20	20	150.35	26	150.90	151.00	-6	3,475	-0.17%
2019/11/19	16	147.91	16	147.81	148.00	0	3,437	0.00%
2019/11/18	1	145.00	1	147.50	147.50	0	3,480	0.00%
2019/11/15	4	144.13	2	144.50	144.00	2	3,472	0.06%
2019/11/14	5	145.00	0	0.00	145.00	5	3,481	0.14%
2019/11/08	15	146.50	0	0.00	146.50	15	3,583	0.42%
2019/11/07	11.1	144.69	0	0.00	144.50	11.1	3,578	0.31%
2019/11/06	31	147.56	0	0.00	147.00	31	3,553	0.87%
2019/11/05	1	150.50	9	150.50	150.50	-8	3,512	-0.23%
2019/11/01	3	149.33	1	150.00	150.00	2	3,582	0.06%
2019/10/31	15	149.37	4	150.50	149.00	11	3,609	0.30%
2019/10/30	2	151.25	0	0.00	150.50	2	3,638	0.05%
2019/10/29	12	153.71	11	152.18	151.50	1	3,674	0.03%
2019/10/28	41	155.29	38	156.50	153.00	3	3,776	0.08%
2019/10/25	20	159.88	22	159.27	158.00	-2	3,830	-0.05%
2019/10/24	2	154.75	5	154.60	156.50	-3	3,776	-0.08%
2019/10/23	1	155.50	5	155.40	154.50	-4	3,856	-0.10%
2019/10/22	14	155.54	11	155.50	155.50	3	3,919	0.08%
2019/10/21	2	155.00	5	154.50	154.50	-3	3,947	-0.08%
2019/10/18	6	152.00	0	0.00	152.00	6	4,014	0.15%
2019/10/17	5	154.50	5	156.00	154.50	0	4,022	0.00%
2019/10/16	1.1	153.07	15	154.37	154.50	-14	4,019	-0.35%
2019/10/15	4	151.25	3	151.83	151.00	1	4,005	0.02%
2019/10/14	1	152.50	3	152.67	152.50	-2	4,067	-0.05%
2019/10/09	2	151.75	1	150.50	150.00	1	4,158	0.02%
2019/10/08	6.7	151.95	1	154.50	151.00	5.7	4,181	0.14%
2019/10/07	14	154.68	3	156.00	154.50	11	4,230	0.26%
2019/10/04	0.1	158.50	2	158.50	158.50	-1.9	4,199	-0.05%
2019/10/03	5	160.00	5	159.90	159.00	0	4,224	0.00%
2019/10/02	0	0.00	2	160.25	161.50	-2	4,248	-0.05%
2019/10/01	2	156.00	4	157.63	157.50	-2	4,173	-0.05%
2019/09/27	7	153.64	2	152.75	152.00	5	4,136	0.12%
2019/09/26	2	155.75	4	154.50	154.00	-2	4,178	-0.05%
2019/09/25	4	154.13	3	155.33	155.50	1	4,219	0.02%
2019/09/24	3	157.50	4	156.25	155.00	-1	4,350	-0.02%
2019/09/23	2	157.25	9	156.17	156.50	-7	4,325	-0.16%
2019/09/20	0	0.00	3	151.17	151.00	-3	4,184	-0.07%
2019/09/18	1	149.00	1	149.50	149.00	0	4,182	0.00%
2019/09/17	4	150.38	1	150.50	150.00	3	4,203	0.07%
2019/09/12	2	151.50	19	152.18	151.50	-17	4,281	-0.40%
2019/09/11	2	147.25	13	148.46	148.50	-11	4,287	-0.26%
2019/09/10	1	146.50	6	146.83	146.00	-5	4,291	-0.12%
2019/09/09	1	151.50	5	148.90	148.50	-4	4,287	-0.09%
2019/09/06	3	151.50	23	151.43	150.50	-20	4,271	-0.47%
2019/09/05	8	150.50	18	151.25	149.50	-10	4,296	-0.23%
2019/09/04	3	150.83	3	151.17	151.00	0	4,312	0.00%
2019/09/03	22	150.16	52	150.69	150.00	-30	4,316	-0.69%
2019/09/02	1	147.50	4	147.75	147.50	-3	4,276	-0.07%
2019/08/30	0	0.00	9	146.00	146.00	-9	4,340	-0.21%
2019/08/29	0	0.00	6	143.92	144.00	-6	4,329	-0.14%
2019/08/28	6	142.75	10	142.50	143.50	-4	4,331	-0.09%
2019/08/27	3	141.50	7	144.00	141.00	-4	4,340	-0.09%
2019/08/26	6	141.75	0	0.00	141.50	6	4,394	0.14%
2019/08/23	9	145.72	8	146.81	145.50	1	4,401	0.02%
2019/08/22	14	146.57	51	146.65	146.50	-37	4,420	-0.84%
2019/08/21	17	152.76	8	152.69	152.50	9	4,442	0.20%
2019/08/20	0	0.00	1	151.00	153.00	-1	4,427	-0.02%
2019/08/19	3	149.67	3	150.00	149.50	0	4,414	0.00%
2019/08/16	62	150.36	2	152.00	149.00	60	4,409	1.36%
2019/08/15	17	148.29	1	149.00	151.00	16	4,401	0.36%
2019/08/14	4	151.38	3	152.67	149.00	1	4,414	0.02%
2019/08/13	16	148.03	2	149.25	149.50	14	4,445	0.31%
2019/08/12	5	149.10	1	149.50	149.00	4	4,488	0.09%
2019/08/08	2	150.00	2	150.50	149.50	0	4,498	0.00%
2019/08/07	7	148.57	5	150.00	148.50	2	4,519	0.04%
2019/08/06	5	147.10	22	148.61	151.00	-17	4,528	-0.38%
2019/08/05	26	148.94	22	149.91	148.00	4	4,496	0.09%
2019/08/02	19	148.76	0	0.00	151.00	19	4,551	0.42%
2019/08/01	9	151.56	13.1	151.77	151.00	-4.1	4,521	-0.09%
2019/07/31	4	149.88	3	150.00	151.00	1	4,476	0.02%
2019/07/30	64	152.34	9	155.06	150.50	55	4,413	1.25%
2019/07/29	5	158.90	0	0.00	158.00	5	4,278	0.12%
2019/07/26	2	161.75	2	161.25	163.00	0	4,157	0.00%
2019/07/25	2	162.25	2	162.00	164.00	0	4,137	0.00%
2019/07/24	2	158.25	0	0.00	157.50	2	4,177	0.05%
2019/07/23	4	159.88	1	162.00	158.00	3	4,322	0.07%
2019/07/22	17	158.59	0	0.00	158.50	17	4,468	0.38%
2019/07/19	5	163.70	0	0.00	161.50	5	4,506	0.11%
2019/07/18	2	162.00	45	163.50	162.00	-43	4,854	-0.89%
2019/07/17	3	165.83	0	0.00	165.50	3	5,077	0.06%
2019/07/16	3	167.00	0	0.00	167.00	3	5,062	0.06%
2019/07/15	11	164.09	0	0.00	165.50	11	4,997	0.22%
2019/07/12	15	166.93	8	166.88	166.50	7	4,924	0.14%
2019/07/11	2	165.00	16	165.69	166.00	-14	4,871	-0.29%
2019/07/10	30	162.73	11	164.77	162.00	19	4,792	0.40%
2019/07/09	15	162.43	0	0.00	161.50	15	4,754	0.32%
2019/07/08	22	168.11	48	167.73	166.00	-26	4,716	-0.55%
2019/07/05	3	171.00	0	0.00	170.00	3	4,653	0.06%
2019/07/04	1	172.50	1	174.00	172.00	0	4,618	0.00%
2019/07/03	6	174.00	1	172.50	172.00	5	4,577	0.11%
2019/07/02	11	181.50	0	0.00	178.00	11	4,550	0.24%
2019/07/01	29	176.16	46	177.97	182.00	-17	4,547	-0.37%
2019/06/28	23	171.91	3	175.50	169.00	20	4,385	0.46%
2019/06/27	3	170.50	2	171.00	170.50	1	4,342	0.02%
2019/06/26	1	167.00	5	168.20	170.00	-4	4,343	-0.09%
2019/06/25	5	166.50	0	0.00	166.50	5	4,342	0.12%
2019/06/24	1	169.00	30	170.00	169.00	-29	4,326	-0.67%
2019/06/21	15	173.17	12	174.38	171.00	3	4,333	0.07%
2019/06/20	6	171.67	187	170.99	172.00	-181	4,351	-4.16%	大賣/鉅額交易
2019/06/19	11	169.45	24	170.56	170.50	-13	4,407	-0.29%
2019/06/18	2	165.75	5	167.60	166.50	-3	4,352	-0.07%
2019/06/17	11	167.50	2	167.00	166.00	9	4,378	0.21%
2019/06/14	0	0.00	1	165.00	164.50	-1	4,429	-0.02%
2019/06/13	18	166.61	7	166.29	164.50	11	4,466	0.25%
2019/06/11	1	165.00	4	164.50	163.00	-3	4,528	-0.07%
2019/06/10	6	164.83	17	165.71	163.50	-11	4,536	-0.24%
2019/06/06	18	161.94	36	162.54	161.50	-18	4,572	-0.39%
2019/06/05	3	158.67	0	0.00	157.00	3	4,506	0.07%
2019/06/04	0	0.00	4	156.75	156.00	-4	4,536	-0.09%
2019/06/03	4	155.88	0	0.00	155.00	4	4,578	0.09%
2019/05/31	0.9	158.50	4	158.25	157.50	-3.1	4,701	-0.07%
2019/05/30	3	152.33	0	0.00	152.00	3	4,801	0.06%
2019/05/28	4	152.63	2	152.00	153.00	2	5,158	0.04%
2019/05/27	6	156.67	0	0.00	156.00	6	5,116	0.12%
2019/05/24	2	162.25	2	165.00	161.50	0	5,151	0.00%
2019/05/23	1	157.50	0	0.00	159.50	1	5,163	0.02%
2019/05/22	1	164.50	1	161.50	161.00	0	5,191	0.00%
2019/05/21	4	162.00	0	0.00	163.00	4	5,261	0.08%
2019/05/20	7	157.21	26	156.50	161.00	-19	5,251	-0.36%
2019/05/17	132	162.64	20	167.75	161.50	112	5,189	2.16%	大買/鉅額交易
2019/05/16	95	168.37	15	169.17	168.00	80	5,146	1.55%
2019/05/15	2	171.75	6	171.50	172.50	-4	5,132	-0.08%
2019/05/14	5	164.80	9	168.00	168.50	-4	5,177	-0.08%
2019/05/13	7	168.93	5	169.00	169.50	2	5,183	0.04%
2019/05/10	12	174.54	1	177.00	172.50	11	5,189	0.21%
2019/05/08	5	177.20	0	0.00	180.00	5	5,158	0.10%
2019/05/07	1	179.00	1	180.00	181.00	0	5,184	0.00%
2019/05/06	2	176.25	2	179.50	176.00	0	5,217	0.00%
2019/05/03	45	181.77	47	181.06	183.50	-2	5,224	-0.04%
2019/05/02	3	182.00	7	181.07	183.00	-4	5,247	-0.08%
2019/04/30	5	175.20	13	175.77	178.00	-8	5,211	-0.15%
2019/04/29	27	170.04	16	171.00	170.00	11	5,148	0.21%
2019/04/26	31	184.32	11	189.91	181.00	20	4,975	0.40%
2019/04/25	18	192.61	15	194.83	191.50	3	4,849	0.06%
2019/04/24	15	193.03	68	187.69	194.50	-53	4,765	-1.11%
2019/04/23	32	180.73	30	180.70	180.50	2	4,426	0.05%
2019/04/22	1	173.50	4	174.13	174.00	-3	4,222	-0.07%
2019/04/19	5	172.00	5	173.50	172.00	0	4,321	0.00%
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	1	171.00	0	0.00	170.50	1	4,496	0.02%
2019/04/11	2	174.25	1	177.50	174.00	1	4,522	0.02%
2019/04/10	1	177.00	0	0.00	176.50	1	4,532	0.02%
2019/04/09	0	0.00	1	178.00	177.50	-1	4,546	-0.02%
2019/04/08	2	178.00	1	179.00	175.50	1	4,528	0.02%
2019/04/03	0	0.00	1	173.50	173.00	-1	4,493	-0.02%
2019/04/02	0	0.00	1	170.00	170.00	-1	4,434	-0.02%
2019/03/29	6	169.00	6	169.50	169.00	0	4,427	0.00%
2019/03/28	0	0.00	1	168.50	168.50	-1	4,456	-0.02%
2019/03/27	0	0.00	1	171.00	171.00	-1	4,459	-0.02%
2019/03/26	13	170.87	10	168.50	169.50	3	4,491	0.07%
2019/03/25	9	169.44	0	0.00	169.50	9	4,487	0.20%
2019/03/22	1	176.00	1	180.50	176.00	0	4,454	0.00%
2019/03/21	2	176.50	1	176.50	176.00	1	4,383	0.02%
2019/03/20	4	175.50	0	0.00	175.00	4	4,438	0.09%
2019/03/19	2	179.50	2	179.50	178.00	0	4,430	0.00%
2019/03/18	1	177.50	1	176.00	176.00	0	4,382	0.00%
2019/03/15	1	177.00	0	0.00	176.50	1	4,374	0.02%
2019/03/14	2	178.00	2	175.50	175.00	0	4,383	0.00%
2019/03/12	2	178.25	7	181.36	176.00	-5	4,431	-0.11%
2019/03/11	1	176.50	0	0.00	174.00	1	4,394	0.02%
2019/03/08	0	0.00	1	171.00	177.50	-1	4,519	-0.02%
2019/03/07	1	176.00	3	177.17	176.00	-2	4,491	-0.04%
2019/03/06	37	182.28	38	182.43	179.50	-1	4,573	-0.02%
2019/03/05	11	179.05	13	179.54	180.50	-2	4,510	-0.05%
2019/03/04	23	177.22	52.1	176.76	180.50	-29.1	4,387	-0.66%
2019/02/27	4	163.13	7	164.14	164.50	-3	4,029	-0.07%
2019/02/26	3	165.79	0	0.00	161.50	3	4,025	0.08%
2019/02/25	1	162.00	4	166.00	166.00	-3	4,056	-0.07%
2019/02/22	4	161.00	2	160.00	160.00	2	4,105	0.05%
2019/02/21	3	164.83	3	164.00	164.50	0	4,089	0.00%
2019/02/20	0	0.00	3	165.00	165.00	-3	4,070	-0.07%
2019/02/19	2	159.75	0	0.00	160.00	2	4,062	0.05%
2019/02/14	7	162.93	5	161.50	161.50	2	4,403	0.05%
2019/02/13	1	166.00	2	167.25	163.50	-1	4,489	-0.02%
2019/02/12	1	162.50	1	165.00	165.00	0	4,566	0.00%
2019/02/11	0	0.00	4	160.88	162.00	-4	4,601	-0.09%
2019/01/30	2	156.75	3	157.67	156.00	-1	4,675	-0.02%
2019/01/29	1	151.00	2	151.00	155.00	-1	4,789	-0.02%
2019/01/28	1	153.50	1	152.50	152.50	0	4,851	0.00%
2019/01/24	71	146.86	173	148.25	149.50	-102	5,084	-2.01%	大賣/鉅額交易
2019/01/23	0	0.00	3	145.00	146.50	-3	5,147	-0.06%
2019/01/22	1	146.00	2	142.25	140.50	-1	5,263	-0.02%
2019/01/21	0	0.00	4	146.50	148.00	-4	5,426	-0.07%
2019/01/18	0	0.00	4	141.88	143.50	-4	5,597	-0.07%
2019/01/17	1	140.50	5	140.60	141.00	-4	5,698	-0.07%
2019/01/16	0	0.00	1	138.00	138.00	-1	5,807	-0.02%
2019/01/15	2	135.50	6	135.67	135.50	-4	5,849	-0.07%
2019/01/14	5	134.10	3	134.17	132.50	2	5,934	0.03%
2019/01/11	5	133.10	7	133.93	135.00	-2	6,041	-0.03%
2019/01/08	8	128.00	8	125.81	128.00	0	6,306	0.00%
2019/01/07	0	0.00	2	123.25	127.00	-2	6,331	-0.03%
2019/01/04	2	120.50	0	0.00	120.00	2	6,338	0.03%
2018/12/28	0	0.00	1	123.50	123.00	-1	6,509	-0.02%
2018/12/27	8	127.50	8	128.00	127.50	0	6,567	0.00%
2018/12/26	0	0.00	1	128.50	124.50	-1	6,580	-0.02%
2018/12/25	3	125.17	1	125.50	127.50	2	6,593	0.03%
2018/12/24	1	126.00	1	126.00	127.00	0	6,622	0.00%
2018/12/21	2	123.50	0	0.00	126.50	2	6,669	0.03%
2018/12/20	1	129.50	1	129.50	127.50	0	6,666	0.00%
2018/12/19	6	130.75	7	131.36	131.00	-1	6,683	-0.01%
2018/12/18	1	129.50	1	129.50	130.00	0	6,677	0.00%
2018/12/17	1	130.00	5	128.00	128.00	-4	6,803	-0.06%
2018/12/14	0	0.00	1	130.50	130.50	-1	6,936	-0.01%
2018/12/12	6	129.42	3	128.67	129.50	3	6,899	0.04%
2018/12/11	1	127.00	1	126.50	125.50	0	6,869	0.00%
2018/12/10	1	123.50	1	126.50	126.00	0	6,902	0.00%
2018/12/07	1	127.00	1	126.50	128.50	0	6,904	0.00%
2018/12/06	11	122.86	10	133.60	123.00	1	6,900	0.01%
2018/12/05	3	134.50	3	135.33	136.00	0	6,805	0.00%
2018/12/04	4	135.38	3	136.50	134.00	1	6,794	0.01%
2018/12/03	1	135.00	8	136.94	138.00	-7	6,799	-0.10%
2018/11/30	1	130.50	1	130.00	129.00	0	6,702	0.00%
2018/11/29	4	129.63	4	129.63	129.00	0	6,776	0.00%
2018/11/28	3	124.50	5	125.60	126.50	-2	6,713	-0.03%
2018/11/27	3	121.67	3	122.33	122.00	0	6,722	0.00%
2018/11/23	4	119.50	2	119.75	120.00	2	6,884	0.03%
2018/11/22	4	121.38	20	124.50	119.00	-16	7,017	-0.23%
2018/11/21	3	121.50	4	123.63	125.00	-1	7,126	-0.01%
2018/11/20	1	121.00	6	122.67	124.00	-5	7,038	-0.07%
2018/11/19	3	123.00	3	123.83	125.00	0	7,082	0.00%
2018/11/16	10	122.90	13	122.54	122.50	-3	7,069	-0.04%
2018/11/15	2	116.75	2	119.75	121.50	0	7,003	0.00%
2018/11/14	1	116.50	17	119.76	116.50	-16	6,904	-0.23%
2018/11/13	23	113.35	20	113.48	121.50	3	6,795	0.04%
2018/11/12	12	124.88	7	125.86	123.00	5	6,723	0.07%
2018/11/09	6	126.83	7	127.79	130.00	-1	6,701	-0.01%
2018/11/08	4	131.63	5	130.10	128.50	-1	6,558	-0.02%
2018/11/07	6	130.00	6	131.67	132.50	0	6,504	0.00%
2018/11/06	9	133.00	4	129.50	129.50	5	6,449	0.08%
2018/11/05	0	0.00	4	137.13	138.00	-4	6,431	-0.06%
2018/11/02	8	138.19	4	135.50	135.50	4	6,464	0.06%
2018/11/01	32	138.61	32	137.80	140.50	0	6,354	0.00%
2018/10/31	47	135.98	1	134.00	133.50	46	6,209	0.74%
2018/10/30	10	128.60	9	129.61	130.50	1	6,234	0.02%
2018/10/29	5	130.90	5	133.30	135.00	0	6,205	0.00%
2018/10/26	39	145.76	37	146.23	139.50	2	6,056	0.03%
2018/10/25	18	155.33	12	151.88	155.00	6	5,936	0.10%
2018/10/24	21	160.17	31	161.11	162.00	-10	6,052	-0.17%
2018/10/23	2	155.25	3	156.67	154.50	-1	6,120	-0.02%
2018/10/22	15	157.60	14	159.86	156.50	1	6,271	0.02%
2018/10/19	3	156.50	7	154.29	159.00	-4	6,154	-0.06%
2018/10/18	8	152.63	95	152.99	156.00	-87	6,057	-1.44%
2018/10/17	140	156.73	50	155.65	156.00	90	5,941	1.51%	大買/
2018/10/16	22	141.66	23	141.13	143.00	-1	5,704	-0.02%
2018/10/15	3	137.67	7	137.71	139.00	-4	5,709	-0.07%
2018/10/12	2	132.25	0	0.00	134.00	2	5,645	0.04%
2018/10/11	101	128.75	18	126.42	128.50	83	5,604	1.48%	大買/
2018/10/09	7	133.29	2	136.50	138.00	5	5,537	0.09%
2018/10/08	1	140.00	3	136.17	134.50	-2	5,464	-0.04%
2018/10/05	2	134.75	8	135.00	135.00	-6	5,379	-0.11%
2018/10/04	5	142.30	0	0.00	144.50	5	5,304	0.09%
2018/10/03	0	0.00	1	141.00	140.50	-1	5,308	-0.02%
2018/10/02	5	144.50	13	143.96	144.50	-8	5,361	-0.15%
2018/10/01	5	140.00	101	141.50	143.50	-96	5,355	-1.79%	大賣/
2018/09/28	1	139.00	1	141.50	138.50	0	5,339	0.00%
2018/09/27	5	138.50	3	140.17	139.50	2	5,342	0.04%
2018/09/26	3	142.50	0	0.00	142.50	3	5,316	0.06%
2018/09/25	10	140.85	15	139.83	141.00	-5	5,305	-0.09%
2018/09/21	5	134.90	6	135.75	141.00	-1	5,299	-0.02%
2018/09/20	126	136.10	18	139.89	136.50	108	5,170	2.09%	大買/鉅額交易
2018/09/19	2	153.00	0	0.00	150.50	2	5,048	0.04%
2018/09/18	3	150.83	1	151.00	150.50	2	5,032	0.04%
2018/09/17	0	0.00	2	157.00	157.50	-2	4,986	-0.04%
2018/09/13	1	151.50	1	155.00	155.50	0	4,939	0.00%
2018/09/12	9	151.83	7	154.50	151.50	2	4,913	0.04%
2018/09/11	9	158.00	1	156.50	157.00	8	4,905	0.16%
2018/09/10	1	154.00	2	155.25	154.00	-1	4,882	-0.02%
2018/09/07	3	160.67	1	164.50	159.00	2	4,919	0.04%
2018/09/06	0	0.00	3	164.00	165.50	-3	4,875	-0.06%
2018/09/05	4	168.75	6	168.33	165.00	-2	4,846	-0.04%
2018/09/04	4	167.25	2	168.50	169.50	2	4,761	0.04%
2018/09/03	5	168.20	8	166.13	165.00	-3	4,700	-0.06%
2018/08/31	16	166.31	10	166.35	166.00	6	4,640	0.13%
2018/08/30	10	160.50	12	161.33	161.50	-2	4,565	-0.04%
2018/08/29	18	158.89	20	160.65	158.00	-2	4,554	-0.04%
2018/08/28	1	158.00	6	158.83	159.50	-5	4,437	-0.11%
2018/08/27	4	144.50	5	143.20	145.00	-1	4,294	-0.02%
2018/08/24	4	141.25	0	0.00	140.50	4	4,259	0.09%
2018/08/23	1	149.00	1	149.50	148.50	0	4,201	0.00%
2018/08/22	6	150.58	5	152.50	150.50	1	4,195	0.02%
2018/08/21	2	153.75	0	0.00	153.50	2	4,298	0.05%
2018/08/20	6	150.75	3	155.00	149.50	3	4,281	0.07%
2018/08/17	7	153.50	20	157.85	153.50	-13	4,319	-0.30%
2018/08/14	1	153.50	0	0.00	153.00	1	4,208	0.02%
2018/08/13	4	150.75	12	152.00	151.50	-8	4,251	-0.19%
2018/08/10	9	158.44	11	160.00	158.00	-2	4,186	-0.05%
2018/08/09	3	174.00	10	173.30	173.50	-7	4,037	-0.17%
2018/08/08	0	0.00	2	170.00	169.50	-2	3,923	-0.05%
2018/08/07	5	172.80	2	171.25	170.50	3	3,903	0.08%
2018/08/06	11	174.27	12	172.08	175.50	-1	3,867	-0.03%
2018/08/03	9	167.28	15	166.77	167.50	-6	3,752	-0.16%
2018/08/02	6	160.75	1	162.50	162.50	5	3,637	0.14%
2018/08/01	4	163.00	7	163.71	162.50	-3	3,614	-0.08%
2018/07/31	6	160.75	6	162.83	163.00	0	3,534	0.00%
2018/07/30	5	154.10	3	154.17	156.00	2	3,401	0.06%
2018/07/27	17	152.21	13	146.58	152.50	4	3,178	0.13%
2018/07/26	9	138.89	8	138.00	139.00	1	3,018	0.03%
2018/07/25	1	137.50	6	136.75	138.00	-5	3,216	-0.16%
2018/07/24	1	131.00	3	132.50	132.50	-2	3,311	-0.06%
2018/07/23	11	134.23	11	137.05	132.00	0	3,608	0.00%
2018/07/20	8	137.88	7	138.14	138.50	1	3,650	0.03%
2018/07/19	2	132.75	0	0.00	132.00	2	3,631	0.06%
2018/07/18	9	130.44	8	131.00	130.50	1	3,705	0.03%
2018/07/17	10	130.50	10	132.00	130.00	0	3,779	0.00%
2018/07/13	3	129.67	3	130.33	130.50	0	3,837	0.00%
2018/07/12	1	125.50	0	0.00	128.50	1	3,971	0.03%
2018/07/11	2	124.50	6	124.08	125.50	-4	4,038	-0.10%
2018/07/10	2	121.25	1	119.50	122.00	1	4,068	0.02%
2018/07/09	1	125.50	1	126.00	125.50	0	4,057	0.00%
2018/07/06	15	130.23	15.6	128.29	130.50	-0.6	4,115	-0.01%
2018/07/05	1	129.00	0	0.00	125.00	1	4,129	0.02%
2018/07/04	1	130.00	3	130.00	130.50	-2	4,151	-0.05%
2018/07/02	3	133.83	2	136.75	132.50	1	4,183	0.02%
2018/06/29	5	134.10	4	135.13	133.00	1	4,168	0.02%
2018/06/28	4	136.13	0	0.00	135.00	4	4,151	0.10%
2018/06/27	3	141.83	0	0.00	141.50	3	4,166	0.07%
2018/06/26	0	0.00	2	139.50	140.00	-2	4,176	-0.05%
2018/06/25	0	0.00	1	142.00	141.00	-1	4,196	-0.02%
2018/06/22	1	142.50	0	0.00	141.50	1	4,238	0.02%
2018/06/21	2	143.75	2	144.25	145.50	0	4,258	0.00%
2018/06/20	4	145.00	0	0.00	143.50	4	4,281	0.09%
2018/06/19	0	0.00	3	150.50	151.00	-3	4,258	-0.07%
2018/06/15	12	151.83	7	153.00	152.00	5	4,280	0.12%
2018/06/14	0	0.00	2	155.75	153.00	-2	4,216	-0.05%
2018/06/13	2	153.50	1	156.00	153.50	1	4,233	0.02%
2018/06/12	1	153.00	2	152.50	153.00	-1	4,275	-0.02%
2018/06/11	0	0.00	6	158.75	157.00	-6	4,304	-0.14%
2018/06/08	6	158.50	1	158.00	158.50	5	4,363	0.11%
2018/06/07	11	158.77	25	158.20	158.50	-14	4,399	-0.32%
2018/06/06	12	156.71	9	156.72	154.50	3	4,380	0.07%
2018/06/05	6	154.00	3	154.00	155.00	3	4,405	0.07%
2018/06/04	5	150.50	7	149.79	153.00	-2	4,425	-0.05%
2018/05/31	2	148.00	1	150.50	146.50	1	4,568	0.02%
2018/05/30	10	147.45	8	148.00	147.50	2	4,613	0.04%
2018/05/29	2	150.00	2	150.50	148.50	0	4,761	0.00%
2018/05/28	5	149.70	2	150.25	151.00	3	4,925	0.06%
2018/05/25	2	150.25	2	150.25	149.50	0	5,108	0.00%
2018/05/23	1	146.00	1	146.00	146.00	0	5,134	0.00%
2018/05/22	2	146.75	2	145.50	146.00	0	5,157	0.00%
2018/05/21	3	146.67	4	147.25	146.50	-1	5,224	-0.02%
2018/05/18	3	141.17	1	141.00	141.00	2	5,169	0.04%
2018/05/16	0	0.00	1	142.50	143.50	-1	5,224	-0.02%
2018/05/15	2	142.25	2	141.50	141.00	0	5,257	0.00%
2018/05/14	2	144.25	2	145.50	143.50	0	5,306	0.00%
2018/05/11	4	145.88	1	147.00	146.50	3	5,306	0.06%
2018/05/10	9	144.56	5	142.00	144.50	4	5,293	0.08%
2018/05/09	5.1	142.69	10	143.35	141.50	-4.9	5,347	-0.09%
2018/05/08	3.4	147.21	6	146.75	146.00	-2.6	5,327	-0.05%
2018/05/07	8	147.94	7	148.64	149.50	1	5,322	0.02%
2018/05/04	5	142.30	6	142.25	142.00	-1	5,257	-0.02%
2018/05/03	7	141.43	9	141.72	142.00	-2	5,343	-0.04%
2018/05/02	8	141.50	4	143.13	142.50	4	5,355	0.07%
2018/04/30	10	136.10	9	130.11	137.50	1	5,163	0.02%
2018/04/27	9	121.11	10	125.60	130.00	-1	5,071	-0.02%
2018/04/26	3	127.33	0	0.00	123.00	3	4,776	0.06%
2018/04/25	5	129.80	1	130.50	131.50	4	4,697	0.09%
2018/04/24	1	131.50	2	128.50	128.00	-1	4,665	-0.02%
2018/04/23	1	139.00	1	137.00	136.50	0	4,643	0.00%
2018/04/20	2	146.00	1	145.00	144.50	1	4,685	0.02%
2018/04/19	1	142.00	1	147.00	148.00	0	4,732	0.00%
2018/04/18	5	143.40	4	151.25	143.00	1	4,722	0.02%
2018/04/17	10	147.20	3	147.33	147.00	7	4,685	0.15%
2018/04/16	3	151.00	2	151.50	152.00	1	4,812	0.02%
2018/04/13	6	154.58	6	155.42	154.50	0	4,779	0.00%
2018/04/12	2	154.00	0	0.00	152.50	2	4,759	0.04%
2018/04/11	1	158.00	0	0.00	158.00	1	4,813	0.02%
2018/04/10	11	159.45	0	0.00	158.50	11	4,832	0.23%
2018/04/09	0	0.00	1	162.50	161.50	-1	4,859	-0.02%
2018/04/03	0	0.00	2	165.00	165.50	-2	4,834	-0.04%
2018/04/02	0	0.00	1	168.50	166.50	-1	4,839	-0.02%
2018/03/31	2	169.50	0	0.00	168.50	2	4,841	0.04%
2018/03/30	1	171.00	3	170.67	170.50	-2	4,840	-0.04%
2018/03/29	2	167.75	0	0.00	167.00	2	4,837	0.04%
2018/03/28	2	166.00	0	0.00	166.00	2	4,842	0.04%
2018/03/27	2	168.50	12	168.21	167.50	-10	4,837	-0.21%
2018/03/23	7	161.50	5	158.50	164.50	2	4,807	0.04%
2018/03/22	8	164.00	0	0.00	163.00	8	4,789	0.17%
2018/03/20	1	163.00	2	164.50	165.00	-1	4,860	-0.02%
2018/03/19	12	162.54	5	164.00	162.50	7	4,855	0.14%
2018/03/15	1	167.00	1	167.00	166.50	0	4,795	0.00%
2018/03/14	1	165.00	1	164.00	166.00	0	4,801	0.00%
2018/03/13	7	164.21	6	161.00	164.50	1	4,773	0.02%
2018/03/12	11	163.45	6	164.42	162.00	5	4,790	0.10%
2018/03/09	3	163.00	3	164.50	163.50	0	4,845	0.00%
2018/03/08	5	161.90	2	161.50	160.50	3	4,827	0.06%
2018/03/07	3	164.17	42	164.50	162.00	-39	4,789	-0.81%
2018/03/06	7	170.57	4	170.13	169.00	3	4,804	0.06%
2018/03/05	5	171.90	7	172.86	171.50	-2	4,729	-0.04%
2018/03/02	41	174.65	23	174.41	173.00	18	4,681	0.38%
2018/03/01	25	180.12	17	179.03	180.00	8	4,535	0.18%
2018/02/27	13	194.31	18	193.31	192.00	-5	4,302	-0.12%
2018/02/26	7	181.71	3	181.33	180.00	4	4,162	0.10%
2018/02/23	5	175.00	8	175.63	176.50	-3	4,216	-0.07%
2018/02/22	8	171.19	12	174.17	170.50	-4	4,281	-0.09%
2018/02/21	12	171.54	6	170.50	175.00	6	4,256	0.14%
2018/02/12	5	162.10	1	161.00	160.00	4	4,193	0.10%
2018/02/09	1	164.00	2	162.25	165.00	-1	4,219	-0.02%
2018/02/08	9	168.61	8	171.94	168.00	1	4,214	0.02%
2018/02/07	8	175.19	11	174.95	174.00	-3	4,216	-0.07%
2018/02/06	3	170.50	1	172.50	169.00	2	4,198	0.05%
2018/02/05	0	0.00	1	183.00	183.50	-1	4,159	-0.02%
2018/02/02	9	186.67	6	187.25	186.00	3	4,192	0.07%
2018/02/01	8	187.25	7	189.07	187.50	1	4,268	0.02%
2018/01/31	0	0.00	3	182.33	183.00	-3	4,210	-0.07%
2018/01/30	23	182.57	2	180.50	181.50	21	4,234	0.50%
2018/01/29	5	182.00	7	178.00	182.00	-2	4,288	-0.05%
2018/01/26	4	173.88	8	173.25	174.50	-4	4,279	-0.09%
2018/01/25	8	168.75	2	167.50	165.00	6	4,196	0.14%
2018/01/24	4	174.25	2	173.00	173.00	2	4,218	0.05%
2018/01/23	2	175.75	1	174.50	174.00	1	4,357	0.02%
2018/01/22	1	176.50	1	178.50	177.00	0	4,508	0.00%
2018/01/19	1	178.00	2	177.50	177.00	-1	4,959	-0.02%
2018/01/18	4	181.13	2	179.75	178.50	2	5,333	0.04%
2018/01/17	7	176.07	8	177.63	179.50	-1	5,403	-0.02%
2018/01/16	3	176.67	2	179.00	179.00	1	5,414	0.02%
2018/01/15	1	184.50	1	184.00	184.00	0	5,440	0.00%
2018/01/12	8	186.00	7	187.00	188.00	1	5,434	0.02%
2018/01/11	2	180.25	5	184.70	186.50	-3	5,443	-0.06%
2018/01/10	11	184.36	4	185.50	180.00	7	5,433	0.13%
2018/01/09	0	0.00	2	195.75	195.00	-2	5,348	-0.04%
2018/01/05	24	196.35	6	200.00	196.00	18	5,561	0.32%
2018/01/04	2	203.00	1	201.50	201.50	1	5,490	0.02%
2018/01/03	1	202.00	9	203.89	206.00	-8	5,534	-0.14%
2018/01/02	0	0.00	1	196.50	197.00	-1	5,654	-0.02%