美律 (2439)-凱基-市府券商分點個股進出

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
110.5
漲跌
▲1.5
漲幅
+1.38%
成交量
4,472張
產業
上市通信網路類股
871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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/11/21	0.1	108.50	0	0.00	110.50	0.1	3,265	0.00%
2024/11/15	0	0.00	5	104.50	106.00	-5	3,051	-0.16%
2024/11/14	5.1	103.00	0	0.00	103.00	5.1	3,126	0.16%
2024/11/13	0	0.00	7	104.21	104.50	-7	3,166	-0.22%
2024/11/12	6.1	103.00	1	104.00	104.00	5.1	3,178	0.16%
2024/11/11	0.1	105.50	5	105.50	105.50	-4.9	3,157	-0.16%
2024/11/08	8.2	104.97	0	0.00	104.00	8.2	3,149	0.26%
2024/11/07	0	0.00	10	107.50	108.00	-10	3,149	-0.32%
2024/11/06	0.1	106.50	0	0.00	105.50	0.1	3,173	0.00%
2024/11/05	10	106.50	4	106.00	106.00	6	3,204	0.19%
2024/11/04	2.1	106.55	0	0.00	108.50	2.1	3,256	0.06%
2024/11/01	0	0.00	2	106.25	106.50	-2	3,302	-0.06%
2024/10/30	7.1	107.78	2	107.50	106.00	5.1	3,330	0.15%
2024/10/29	14.1	110.00	5	109.50	109.50	9.1	3,292	0.28%
2024/10/28	3	111.83	0	0.00	113.00	3	3,224	0.09%
2024/10/25	7	112.07	4	113.25	113.00	3	3,224	0.09%
2024/10/24	1.1	113.32	0	0.00	111.00	1.1	3,169	0.03%
2024/10/23	2.1	114.02	0	0.00	113.50	2.1	3,216	0.07%
2024/10/18	0.1	111.00	0	0.00	111.00	0.1	3,241	0.00%
2024/10/17	3.1	112.66	0	0.00	112.00	3.1	3,249	0.10%
2024/10/15	0.1	114.50	0	0.00	112.00	0.1	3,381	0.00%
2024/10/14	0	111.50	0	0.00	111.00	0	3,356	0.00%
2024/10/11	0.1	112.00	0	0.00	111.00	0.1	3,380	0.00%
2024/10/09	0.1	113.00	6	113.00	112.00	-5.9	3,402	-0.17%
2024/10/08	2.1	113.67	0	0.00	114.50	2.1	3,383	0.06%
2024/10/07	2.2	117.64	2	118.50	118.50	0.2	3,410	0.01%
2024/10/04	3	123.33	0	0.00	120.00	3	3,414	0.09%
2024/09/27	2	134.75	0	0.00	132.00	2	3,597	0.06%
2024/09/26	0	0.00	2	133.75	131.50	-2	3,569	-0.06%
2024/09/25	20	134.00	3	133.00	134.00	17	3,576	0.48%
2024/09/24	3	130.50	0	0.00	130.50	3	3,585	0.08%
2024/09/20	0	0.00	8	127.50	127.00	-8	3,728	-0.21%
2024/09/19	1	127.00	0	0.00	127.00	1	3,788	0.03%
2024/09/18	8.2	126.93	18	129.94	126.50	-9.8	4,026	-0.24%
2024/09/16	18	129.00	1	130.50	129.50	17	3,968	0.43%
2024/09/12	0	124.00	0	0.00	127.00	0	3,969	0.00%
2024/09/11	0.3	123.67	0	0.00	122.50	0.3	3,955	0.01%
2024/09/10	0.2	128.00	0	0.00	126.00	0.2	3,938	0.01%
2024/09/09	0.1	130.00	0	0.00	131.00	0.1	3,930	0.00%
2024/09/06	1.1	133.09	1	138.00	133.50	0.1	3,936	0.00%
2024/09/05	1.1	132.50	1	135.00	132.50	0.1	3,903	0.00%
2024/09/04	1	131.50	1	130.50	133.00	0	3,900	0.00%
2024/09/03	0	0.00	1	139.00	138.50	-1	3,865	-0.03%
2024/09/02	0	0.00	2	138.25	138.50	-2	3,858	-0.05%
2024/08/30	16	136.09	14	137.46	136.50	2	3,832	0.05%
2024/08/26	0	0.00	1	133.00	133.00	-1	3,762	-0.03%
2024/08/23	2	137.00	2	138.00	137.00	0	3,731	0.00%
2024/08/20	12	139.71	15	140.63	137.50	-3	3,681	-0.08%
2024/08/19	2	138.25	0	0.00	139.50	2	3,632	0.06%
2024/08/16	0	0.00	4	135.88	136.50	-4	3,548	-0.11%
2024/08/15	18	128.14	12	130.46	130.50	6	3,447	0.17%
2024/08/14	1	124.00	2	126.50	127.00	-1	3,403	-0.03%
2024/08/13	0	0.00	1.7	122.18	124.00	-1.7	3,376	-0.05%
2024/08/12	0	0.00	4.5	121.38	121.50	-4.5	3,404	-0.13%
2024/08/09	1	123.00	0	122.00	121.00	1	3,421	0.03%
2024/08/08	0	0.00	2.8	122.40	122.00	-2.8	3,393	-0.08%
2024/08/06	2	113.50	4.5	113.15	112.50	-2.5	3,331	-0.07%
2024/08/05	1	120.00	1.2	112.00	111.00	-0.2	3,275	-0.01%
2024/08/01	1	126.00	0	0.00	123.50	1	3,257	0.03%
2024/07/31	0.1	123.50	0	0.00	123.00	0.1	3,231	0.00%
2024/07/29	0.3	122.81	0	0.00	122.00	0.3	3,177	0.01%
2024/07/26	0.2	125.00	0	0.00	124.00	0.2	3,162	0.01%
2024/07/23	0.3	131.00	0	0.00	131.00	0.3	3,117	0.01%
2024/07/19	0	0.00	2	139.50	137.00	-2	3,066	-0.07%
2024/07/17	1	145.50	1	146.50	144.50	0	3,028	0.00%
2024/07/16	1	147.00	2	145.50	144.50	-1	2,992	-0.03%
2024/07/11	0	0.00	2.7	139.28	138.50	-2.7	2,889	-0.09%
2024/07/09	0	0.00	10	140.00	141.00	-10	2,870	-0.35%
2024/07/08	3	145.67	1	144.00	144.50	2	2,811	0.07%
2024/07/05	0	0.00	1	144.50	145.00	-1	2,805	-0.04%
2024/07/04	2.5	143.69	2.5	143.72	144.00	0	2,893	0.00%
2024/07/03	0	0.00	17	139.38	138.50	-17	2,774	-0.61%
2024/07/02	15	136.83	0	135.50	137.00	15	2,711	0.55%
2024/07/01	0.6	137.00	0	0.00	136.50	0.6	2,723	0.02%
2024/06/28	0.4	140.00	1.4	140.50	138.00	-1	2,746	-0.04%
2024/06/27	1	138.50	0	0.00	137.00	1	2,750	0.04%
2024/06/26	11	136.73	2	137.75	137.50	9	2,709	0.33%
2024/06/25	1.1	130.95	1	132.50	132.50	0.1	2,554	0.00%
2024/06/24	2.4	134.00	0.4	134.36	134.00	2	2,505	0.08%
2024/06/21	0.1	126.50	0	0.00	126.50	0.1	2,289	0.00%
2024/06/06	1	124.50	16	122.50	122.50	-15	2,319	-0.65%
2024/05/29	4	124.00	4	124.50	124.00	0	2,322	0.00%
2024/05/20	0	0.00	1	121.00	121.00	-1	2,510	-0.04%
2024/05/17	4	123.00	0	0.00	123.00	4	2,505	0.16%
2024/05/15	0	0.00	1	126.50	126.50	-1	2,500	-0.04%
2024/05/07	2	126.00	1	126.50	126.50	1	2,415	0.04%
2024/05/03	4	122.00	0	0.00	122.00	4	2,306	0.17%
2024/04/30	4	121.00	0	0.00	121.00	4	2,295	0.17%
2024/04/16	1	116.00	0	0.00	115.00	1	2,083	0.05%
2024/04/15	0	0.00	0	121.00	120.50	0	2,042	0.00%
2024/04/10	0.4	128.00	0.4	128.00	128.00	0	1,996	0.00%
2024/04/08	2	120.75	0	0.00	120.50	2	1,829	0.11%
2024/04/02	0	123.83	1	124.50	124.00	-1	1,881	-0.05%
2024/04/01	0	0.00	2	122.50	124.00	-2	1,865	-0.11%
2024/03/29	1	117.00	0	0.00	117.50	1	1,797	0.06%
2024/03/26	2	119.50	0	0.00	118.50	2	1,769	0.11%
2024/03/21	0.4	120.50	7.4	120.50	120.00	-7	1,806	-0.39%
2024/03/19	0	0.00	3	119.00	119.00	-3	1,842	-0.16%
2024/03/12	1	113.00	1	114.00	114.50	0	1,911	0.00%
2024/03/05	0	0.00	1	114.50	114.50	-1	2,174	-0.05%
2024/03/04	0	0.00	1	114.50	115.00	-1	2,244	-0.04%
2024/02/29	0	0.00	1	117.50	118.00	-1	2,278	-0.04%
2024/02/26	0	0.00	1	112.00	112.00	-1	2,263	-0.04%
2024/02/22	0	0.00	1	108.00	109.50	-1	2,263	-0.04%
2024/02/20	2	107.75	0	0.00	107.50	2	2,304	0.09%
2024/02/19	1	109.00	5	107.00	109.00	-4	2,346	-0.17%
2024/02/15	1	104.50	0	0.00	105.50	1	2,400	0.04%
2024/02/05	5	104.50	0	0.00	104.50	5	2,548	0.20%
2024/02/02	2	102.00	0	0.00	101.50	2	2,583	0.08%
2024/01/12	0	0.00	4	103.50	104.00	-4	3,044	-0.13%
2024/01/08	1	105.00	0	0.00	106.00	1	3,052	0.03%
2023/12/29	1	109.50	0	0.00	109.50	1	3,061	0.03%
2023/12/27	1	116.50	0	0.00	117.50	1	2,939	0.03%
2023/12/15	15	119.50	0	0.00	115.50	15	2,698	0.56%
2023/12/12	0	0.00	1	118.00	118.50	-1	2,514	-0.04%
2023/12/11	0	0.00	0	114.50	116.00	0	2,423	0.00%
2023/12/01	0.4	116.00	0.5	115.50	117.50	0	2,158	0.00%
2023/11/29	0	0.00	1	113.00	113.00	-1	1,972	-0.05%
2023/11/28	2.5	109.69	2.5	109.49	110.50	0	1,874	0.00%
2023/11/23	0	0.00	13	110.00	107.50	-13	1,799	-0.72%
2023/11/21	0	0.00	2.8	105.14	106.00	-2.8	1,674	-0.17%
2023/11/20	0	0.00	0.1	106.00	106.50	-0.1	1,638	0.00%
2023/11/16	1	107.50	4	107.75	107.50	-3	1,574	-0.19%
2023/11/15	2	106.00	0	0.00	105.50	2	1,513	0.13%
2023/11/13	1.5	107.69	0.3	106.00	106.00	1.2	1,407	0.08%
2023/11/09	0	0.00	1	101.00	101.50	-1	1,174	-0.09%
2023/11/08	1	100.00	2	100.50	101.00	-1	1,124	-0.09%
2023/11/07	4.1	101.50	0.3	101.50	100.00	3.8	1,059	0.36%
2023/11/06	1.3	98.37	1.2	98.56	98.70	0.1	827	0.01%
2023/11/03	10	92.50	0	0.00	92.10	10	664	1.51%
2023/10/30	0	90.00	0	0.00	89.50	0	616	0.00%
2023/10/11	0.1	90.70	3	89.47	90.70	-2.9	587	-0.49%
2023/08/21	0.1	89.60	0	0.00	89.50	0.1	979	0.01%
2023/08/18	0.1	88.70	0	0.00	88.70	0.1	974	0.01%
2023/08/08	1	89.00	0	0.00	88.90	1	968	0.10%
2023/08/07	1	90.00	1	89.90	90.10	0	958	0.00%
2023/08/02	0	0.00	1	91.10	90.20	-1	950	-0.11%
2023/07/24	1	90.00	2	90.15	89.80	-1	930	-0.11%
2023/07/20	1	91.60	0	0.00	92.00	1	925	0.11%
2023/07/18	1	93.90	0	0.00	93.90	1	914	0.11%
2023/07/10	0	0.00	1	93.30	92.50	-1	921	-0.11%
2023/06/16	1	93.80	0	0.00	94.20	1	867	0.12%
2023/06/15	1	94.70	7	94.44	94.90	-6	853	-0.70%
2023/06/14	1	92.50	0	0.00	93.80	1	836	0.12%
2023/06/13	0	0.00	1	97.20	97.30	-1	763	-0.13%
2023/06/12	1	97.60	2	95.45	98.40	-1	721	-0.14%
2023/06/09	5	94.06	1	94.00	93.90	4	660	0.61%
2023/06/05	0	0.00	1	91.00	91.30	-1	662	-0.15%
2023/05/26	1	87.90	0	0.00	87.90	1	685	0.15%
2023/05/17	1	87.50	0	0.00	87.40	1	688	0.15%
2023/05/11	1	85.80	0	0.00	85.80	1	693	0.14%
2023/05/08	1	87.00	0	0.00	86.90	1	708	0.14%
2023/05/04	1	85.20	0	0.00	85.70	1	723	0.14%
2023/04/28	0	0.00	1	86.00	86.10	-1	737	-0.14%
2023/04/24	0	87.30	0	0.00	87.30	0	715	0.00%
2023/04/19	0	0.00	3	89.20	88.70	-3	709	-0.42%
2023/04/18	0	0.00	1	90.20	89.50	-1	703	-0.14%
2023/04/14	0	0.00	1	91.40	91.00	-1	690	-0.14%
2023/04/13	0	0.00	1	91.10	90.50	-1	680	-0.15%
2023/04/12	0	0.00	1	91.00	91.00	-1	666	-0.15%
2023/04/11	4	89.60	0.1	89.50	89.60	3.9	638	0.61%
2023/04/07	1	88.20	0	0.00	88.10	1	622	0.16%
2023/04/06	1	88.60	0	0.00	88.40	1	619	0.16%
2023/03/29	0	0.00	1	87.50	88.30	-1	624	-0.16%
2023/03/28	1	87.80	0	0.00	87.40	1	627	0.16%
2023/03/17	0	0.00	1	85.30	85.40	-1	633	-0.16%
2023/03/15	0	0.00	3	86.00	85.30	-3	642	-0.47%
2023/03/13	1	86.00	0	0.00	86.40	1	738	0.14%
2023/03/10	2	87.15	1	86.50	86.40	1	752	0.13%
2023/03/09	7	88.40	7	89.20	88.40	0	749	0.00%
2023/03/08	0	0.00	0.1	88.60	88.80	-0.1	758	-0.01%
2023/03/07	1	87.60	0	0.00	87.20	1	759	0.13%
2023/03/03	1	86.60	0	0.00	86.00	1	752	0.13%
2023/03/01	0.1	86.50	10	86.50	86.90	-9.9	744	-1.33%
2023/02/24	0	0.00	4	85.35	85.20	-4	732	-0.55%
2023/02/23	0	0.00	1	84.00	84.40	-1	728	-0.14%
2023/02/15	2	83.45	0	0.00	83.30	2	820	0.24%
2023/02/14	0	0.00	1	83.80	83.70	-1	850	-0.12%
2023/02/08	0	0.00	3	83.50	83.30	-3	944	-0.32%
2023/02/03	1	83.00	3	83.00	83.30	-2	948	-0.21%
2023/01/31	0	0.00	2	81.60	81.30	-2	992	-0.20%
2023/01/04	1	79.40	0	0.00	79.30	1	1,273	0.08%
2022/12/28	1	78.40	0	0.00	78.00	1	1,381	0.07%
2022/12/23	1	78.60	0	0.00	79.50	1	1,434	0.07%
2022/12/21	1	79.40	0	0.00	79.20	1	1,467	0.07%
2022/12/16	5	79.76	0	0.00	80.60	5	1,532	0.33%
2022/12/15	2	80.60	0	0.00	80.10	2	1,538	0.13%
2022/12/12	1	80.50	0	0.00	80.90	1	1,598	0.06%
2022/12/06	8	82.36	0.2	82.00	81.40	7.8	1,799	0.43%
2022/12/02	0	0.00	2	89.65	89.80	-2	1,787	-0.11%
2022/12/01	0	0.00	1	88.50	88.40	-1	1,828	-0.05%
2022/11/30	0	0.00	1.3	89.02	88.00	-1.3	1,895	-0.07%
2022/11/29	0.2	88.90	6.2	88.61	88.90	-6	1,877	-0.32%
2022/11/23	0	0.00	2	86.60	86.30	-2	1,875	-0.11%
2022/11/21	0	86.90	0	0.00	87.30	0	1,870	0.00%
2022/11/17	0	0.00	1	87.00	87.20	-1	1,891	-0.05%
2022/11/15	1	85.90	0	0.00	85.80	1	1,897	0.05%
2022/11/14	0	85.10	0	0.00	86.10	0	1,893	0.00%
2022/11/11	0	84.90	0	0.00	84.70	0	1,883	0.00%
2022/11/10	0	84.90	0	0.00	84.00	0	1,870	0.00%
2022/11/09	1	85.80	1	85.40	84.90	0	1,867	0.00%
2022/11/08	1	81.50	0	0.00	81.50	1	1,814	0.06%
2022/11/04	1	79.40	1	80.20	80.20	0	1,851	0.00%
2022/10/28	5	80.56	0	0.00	78.00	5	1,891	0.26%
2022/10/25	2	83.35	0	0.00	82.00	2	1,999	0.10%
2022/10/24	0	0.00	1	86.10	84.00	-1	2,031	-0.05%
2022/10/20	1	86.50	0	0.00	86.60	1	1,997	0.05%
2022/10/17	1.3	84.87	0	0.00	86.40	1.3	1,875	0.07%
2022/10/14	0	0.00	2	88.25	90.00	-2	1,834	-0.11%
2022/10/05	4	87.40	1	88.20	88.20	3	1,678	0.18%
2022/09/29	0	0.00	1	86.40	86.60	-1	1,599	-0.06%
2022/09/28	1	85.60	0	0.00	84.80	1	1,587	0.06%
2022/09/23	0	0.00	0.2	89.70	89.50	-0.2	1,542	-0.01%
2022/09/21	1	90.00	0	0.00	89.40	1	1,505	0.07%
2022/09/16	2	92.75	1	93.20	92.30	1	1,426	0.07%
2022/09/15	1	92.60	0	0.00	91.50	1	1,379	0.07%
2022/09/14	0	0.00	0.2	90.80	90.80	-0.2	1,283	-0.02%
2022/09/13	0.2	91.20	0	0.00	91.70	0.2	1,242	0.02%
2022/09/08	0	0.00	1	88.40	89.20	-1	1,155	-0.09%
2022/09/07	1.2	87.73	8	88.49	88.40	-6.8	1,104	-0.62%
2022/09/06	0	0.00	2	87.05	87.60	-2	1,043	-0.19%
2022/09/01	0	0.00	3	83.80	85.00	-3	950	-0.32%
2022/08/18	1	86.00	0	0.00	85.80	1	803	0.12%
2022/08/15	0	0.00	2	83.40	83.50	-2	750	-0.27%
2022/08/11	1	83.50	0	0.00	84.80	1	712	0.14%
2022/08/01	1	82.70	1	81.00	83.20	0	535	0.00%
2022/07/29	2	79.00	1	80.70	80.70	1	436	0.23%
2022/07/06	0	0.00	1	69.90	68.50	-1	396	-0.25%
2022/07/01	0	0.00	1	73.10	72.10	-1	368	-0.27%
2022/06/28	0	0.00	1	80.20	79.70	-1	369	-0.27%
2022/06/09	0	0.00	2	83.00	83.00	-2	394	-0.51%
2022/06/08	0	0.00	0.1	82.90	82.90	-0.1	396	-0.03%
2022/05/27	0	0.00	4	80.70	80.70	-4	417	-0.96%
2022/05/16	0	78.50	0	0.00	78.50	0	488	0.00%
2022/04/27	1	80.00	0	0.00	80.40	1	563	0.18%
2022/04/22	0	0.00	11	83.14	83.70	-11	565	-1.95%
2022/04/07	0	84.40	0	0.00	82.80	0	632	0.00%
2022/03/30	0	83.60	0	0.00	84.10	0	627	0.00%
2022/03/25	0	0.00	1	83.40	83.40	-1	647	-0.15%
2022/03/07	2	80.50	0	0.00	80.30	2	1,083	0.18%
2022/03/03	0	83.90	0	0.00	83.50	0	1,103	0.00%
2022/03/01	1	82.30	0	0.00	82.50	1	1,138	0.09%
2022/02/25	1	83.00	0	0.00	81.60	1	1,138	0.09%
2022/02/24	0	82.50	0	0.00	82.90	0	1,135	0.00%
2022/02/21	0	0.00	1	86.00	85.90	-1	1,139	-0.09%
2022/02/18	1	85.00	0	0.00	85.60	1	1,176	0.08%
2022/02/17	0	0.00	1	85.60	85.20	-1	1,183	-0.08%
2022/02/15	1	85.40	0	0.00	85.00	1	1,196	0.08%
2022/02/14	1	85.10	0	0.00	85.00	1	1,194	0.08%
2022/02/11	2	88.80	0	0.00	88.60	2	1,171	0.17%
2022/02/09	0	0.00	1	91.90	91.80	-1	1,190	-0.08%
2022/01/26	1	88.50	3	88.83	88.80	-2	1,294	-0.15%
2022/01/21	0	90.20	0	0.00	89.90	0	1,572	0.00%
2022/01/19	0	0.00	1	91.40	91.30	-1	1,634	-0.06%
2022/01/18	0	0.00	1	91.30	91.70	-1	1,650	-0.06%
2022/01/17	0	0.00	1	91.00	91.10	-1	1,660	-0.06%
2022/01/14	2	90.45	1	90.40	90.30	1	1,670	0.06%
2022/01/12	2	90.55	0	0.00	90.50	2	1,733	0.12%
2022/01/10	0	0.00	1	92.10	92.70	-1	1,780	-0.06%
2021/12/17	0	93.40	1	93.00	93.20	-1	1,888	-0.05%
2021/12/16	0	94.20	0	0.00	93.60	0	1,882	0.00%
2021/12/15	1	93.81	0	0.00	93.90	1	1,882	0.05%
2021/12/14	0.1	94.87	0	0.00	93.80	0.1	1,888	0.00%
2021/12/13	0	96.90	0	0.00	95.70	0	1,867	0.00%
2021/12/10	0	99.00	1	98.30	98.70	-1	1,841	-0.05%
2021/12/09	7	100.28	1	101.00	99.30	6	1,810	0.33%
2021/12/08	3	98.37	1	97.80	100.50	2	1,687	0.12%
2021/12/02	0	0.00	4	94.40	96.00	-4	1,524	-0.26%
2021/12/01	4	93.88	2	94.00	93.90	2	1,489	0.13%
2021/11/19	0.1	92.40	0	0.00	92.10	0.1	1,443	0.00%
2021/11/18	0	0.00	6	92.50	92.50	-6	1,450	-0.41%
2021/11/17	6	94.33	0	0.00	93.40	6	1,443	0.42%
2021/11/10	0	0.00	3	93.80	93.60	-3	1,412	-0.21%
2021/11/09	1	93.60	2	93.80	93.40	-1	1,409	-0.07%
2021/11/05	2	95.60	2	95.30	95.40	0	1,383	0.00%
2021/11/04	1	96.40	6	96.30	95.40	-5	1,376	-0.36%
2021/11/03	2	93.90	0	0.00	95.00	2	1,342	0.15%
2021/11/02	2	94.00	0	0.00	95.70	2	1,299	0.15%
2021/11/01	0	0.00	1	90.40	90.40	-1	1,126	-0.09%
2021/10/27	0	0.00	1	80.30	81.60	-1	1,051	-0.10%
2021/10/21	0	81.70	0	0.00	81.30	0	1,111	0.00%
2021/10/18	1	78.00	0	0.00	77.30	1	1,021	0.10%
2021/10/14	0	0.00	5	80.00	79.20	-5	1,040	-0.48%
2021/10/04	1	83.10	0	0.00	83.00	1	1,247	0.08%
2021/10/01	1	85.00	0	85.80	84.70	1	1,238	0.08%
2021/09/29	1	90.10	0	0.00	89.00	1	1,212	0.08%
2021/09/28	2	92.75	0	0.00	92.20	2	1,201	0.17%
2021/09/23	1	93.20	0	0.00	93.10	1	1,210	0.08%
2021/09/17	1	96.00	0	0.00	95.00	1	1,207	0.08%
2021/09/16	0	0.00	1	95.90	95.80	-1	1,206	-0.08%
2021/09/15	1	95.00	0	0.00	96.50	1	1,216	0.08%
2021/09/10	0	0.00	1	96.00	95.20	-1	1,230	-0.08%
2021/09/08	1	96.80	0	0.00	95.50	1	1,235	0.08%
2021/09/07	1	97.30	0	0.00	97.20	1	1,240	0.08%
2021/09/02	2	99.20	0	0.00	99.00	2	1,254	0.16%
2021/08/30	1	96.50	0	0.00	96.80	1	1,256	0.08%
2021/08/27	1	98.00	0	0.00	97.10	1	1,248	0.08%
2021/08/17	0	0.00	0	105.00	105.00	0	1,223	0.00%
2021/08/16	1	105.00	0	0.00	104.50	1	1,222	0.08%
2021/08/06	0	0.00	0	112.00	111.00	0	1,285	0.00%
2021/08/04	1	113.50	1	112.50	112.50	0	1,353	0.00%
2021/07/30	1	111.00	0	0.00	111.00	1	1,374	0.07%
2021/07/28	0	0.00	2	108.00	108.50	-2	1,514	-0.13%
2021/07/27	1	111.00	0	0.00	112.50	1	1,535	0.07%
2021/07/23	0	0.00	11	107.50	107.50	-11	1,538	-0.72%
2021/07/22	1	108.00	0	0.00	107.50	1	1,546	0.06%
2021/07/19	0	0.00	1	108.50	108.50	-1	1,580	-0.06%
2021/07/15	0	0.00	3	113.33	113.50	-3	1,593	-0.19%
2021/07/14	5	118.20	1	117.00	117.00	4	1,586	0.25%
2021/07/13	12	115.04	0	0.00	115.50	12	1,496	0.80%
2021/07/07	0	0.00	1	104.50	104.50	-1	1,494	-0.07%
2021/07/05	0	0.00	1	105.50	106.00	-1	1,505	-0.07%
2021/06/25	1	108.50	0	0.00	108.00	1	1,575	0.06%
2021/06/16	0	0.00	0.1	105.50	105.50	-0.1	1,716	-0.01%
2021/06/04	1	105.00	0	0.00	106.50	1	1,765	0.06%
2021/05/18	0	0.00	1	101.50	101.00	-1	2,053	-0.05%
2021/05/17	0	0.00	1	100.00	101.00	-1	2,018	-0.05%
2021/05/14	1	106.50	0	0.00	101.50	1	1,995	0.05%
2021/05/12	1	96.50	1	98.20	100.00	0	1,974	0.00%
2021/05/11	1	103.00	0	0.00	103.00	1	1,949	0.05%
2021/05/10	1	107.00	1	107.00	107.00	0	1,921	0.00%
2021/05/07	2	107.25	0	0.00	109.00	2	1,943	0.10%
2021/05/06	1	101.50	6	103.83	105.50	-5	1,928	-0.26%
2021/05/05	1	108.00	0	0.00	105.50	1	1,863	0.05%
2021/05/04	1	116.00	0	0.00	116.00	1	1,771	0.06%
2021/05/03	1	120.50	0	0.00	121.50	1	1,744	0.06%
2021/04/23	5	122.40	2	124.00	122.50	3	1,783	0.17%
2021/04/22	2	126.50	0	0.00	124.50	2	1,819	0.11%
2021/04/19	4	128.00	3	127.50	128.00	1	1,861	0.05%
2021/04/16	2	128.25	0	0.00	129.00	2	1,852	0.11%
2021/04/12	0	0.00	1	132.50	132.50	-1	1,887	-0.05%
2021/04/09	1	134.50	2	133.75	133.50	-1	1,895	-0.05%
2021/04/08	0	0.00	1	132.50	134.00	-1	1,888	-0.05%
2021/04/07	1	132.50	1	133.50	133.50	0	1,876	0.00%
2021/04/06	2	133.50	1	134.00	133.50	1	1,849	0.05%
2021/03/26	5	133.50	0	0.00	134.00	5	1,865	0.27%
2021/03/25	2	131.50	0	0.00	131.50	2	1,877	0.11%
2021/03/22	2	133.75	1	133.50	132.50	1	1,862	0.05%
2021/03/19	2	133.00	0	0.00	133.00	2	1,858	0.11%
2021/03/18	1	136.00	0	0.00	138.50	1	1,841	0.05%
2021/03/09	1	132.50	0	0.00	132.50	1	2,161	0.05%
2021/03/05	1	135.00	0	0.00	135.00	1	2,216	0.05%
2021/03/03	9	140.44	7.1	140.00	139.00	1.9	2,203	0.09%
2021/03/02	0	0.00	2	138.50	137.00	-2	2,131	-0.09%
2021/02/26	1	134.50	0	0.00	137.00	1	2,103	0.05%
2021/02/22	0.1	136.50	0	0.00	136.50	0.1	2,075	0.00%
2021/02/19	0	137.00	0	0.00	137.00	0	2,102	0.00%
2021/02/18	0	0.00	1	134.50	136.00	-1	2,105	-0.05%
2021/02/04	0	0.00	5	130.50	131.00	-5	2,121	-0.24%
2021/02/03	3	131.50	2	131.50	132.50	1	2,129	0.05%
2021/02/02	1	133.50	0	0.00	133.00	1	2,120	0.05%
2021/01/29	7	137.21	10	135.40	135.50	-3	2,145	-0.14%
2021/01/22	3	134.33	0	0.00	134.50	3	2,303	0.13%
2021/01/15	4	137.38	0	0.00	136.00	4	2,248	0.18%
2021/01/14	1	139.50	0	0.00	140.00	1	2,191	0.05%
2021/01/12	0	0.00	9	146.50	142.50	-9	2,195	-0.41%
2021/01/06	1	149.49	0	0.00	149.00	1	2,173	0.05%
2020/12/24	0	0.00	1	149.00	146.50	-1	2,344	-0.04%
2020/12/21	5	148.50	0	0.00	147.00	5	2,358	0.21%
2020/12/17	0	0.00	1	150.50	149.00	-1	2,345	-0.04%
2020/12/15	2	148.00	2	148.50	147.00	0	2,323	0.00%
2020/12/14	4	151.25	1	150.50	150.50	3	2,306	0.13%
2020/12/11	0	0.00	4	149.25	150.50	-4	2,306	-0.17%
2020/12/10	4	149.13	1	149.50	149.00	3	2,271	0.13%
2020/12/08	1	150.50	0	0.00	149.50	1	2,258	0.04%
2020/12/07	3	149.50	2	150.25	152.00	1	2,224	0.04%
2020/12/04	0	0.00	1	146.00	146.00	-1	2,121	-0.05%
2020/12/03	1	147.50	1	147.00	146.50	0	2,129	0.00%
2020/12/01	3	145.00	0	0.00	145.50	3	2,103	0.14%
2020/11/26	0	0.00	1	140.50	139.50	-1	2,215	-0.05%
2020/11/25	0	0.00	1	141.00	140.00	-1	2,231	-0.04%
2020/11/19	1	142.50	3	142.83	142.50	-2	2,341	-0.09%
2020/11/18	2	145.00	1.2	144.57	144.00	0.8	2,360	0.04%
2020/11/17	1	142.50	0	0.00	141.50	1	2,349	0.04%
2020/11/13	1	139.50	0	0.00	140.50	1	2,574	0.04%
2020/11/12	0	0.00	0	142.00	140.00	0	2,587	0.00%
2020/11/04	1	139.50	1	138.00	139.50	0	2,709	0.00%
2020/11/03	2	139.50	0	0.00	139.00	2	2,749	0.07%
2020/11/02	1	138.50	0	0.00	138.00	1	2,834	0.04%
2020/10/30	1	141.00	1	141.00	141.00	0	2,889	0.00%
2020/10/29	1	146.00	1	145.00	145.00	0	3,050	0.00%
2020/10/28	1	148.00	0	0.00	147.50	1	3,223	0.03%
2020/10/27	1	149.00	0	0.00	150.00	1	3,302	0.03%
2020/10/26	0	0.00	1	148.50	149.00	-1	3,469	-0.03%
2020/10/21	0	0.00	1	153.00	153.00	-1	3,610	-0.03%
2020/10/19	1	153.50	2	152.25	152.00	-1	3,835	-0.03%
2020/10/16	1	152.00	1	152.00	153.00	0	4,016	0.00%
2020/10/15	1	151.00	0	0.00	149.50	1	3,995	0.03%
2020/10/12	0	0.00	1	151.50	151.00	-1	4,179	-0.02%
2020/10/08	1	151.00	0	0.00	148.50	1	4,120	0.02%
2020/09/24	1	148.50	0	0.00	144.00	1	4,174	0.02%
2020/09/23	0	0.00	1	150.50	151.00	-1	4,180	-0.02%
2020/09/16	0	0.00	2	158.25	156.50	-2	4,366	-0.05%
2020/09/15	4	157.50	3	157.83	158.00	1	4,370	0.02%
2020/09/10	0	0.00	4	155.00	152.50	-4	4,408	-0.09%
2020/09/08	0	0.00	3	152.00	153.50	-3	4,408	-0.07%
2020/09/07	4	151.38	0	0.00	149.50	4	4,410	0.09%
2020/09/03	3	159.00	13	157.46	156.50	-10	4,455	-0.22%
2020/09/01	2	149.00	1	149.00	149.50	1	4,363	0.02%
2020/08/31	1	155.00	0	0.00	154.00	1	4,329	0.02%
2020/08/28	65	157.02	64	158.11	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	93	166.01	105.5	165.74	165.00	-12.5	4,308	-0.29%	大賣/
2020/08/25	0	0.00	3	164.17	165.00	-3	4,266	-0.07%
2020/08/24	1	159.00	0	0.00	160.50	1	4,239	0.02%
2020/08/21	1	160.50	0	0.00	158.50	1	4,244	0.02%
2020/08/20	4	156.25	2	157.25	155.50	2	4,228	0.05%
2020/08/19	3	169.00	4	167.75	166.50	-1	4,148	-0.02%
2020/08/14	1	166.50	1	166.50	166.00	0	4,031	0.00%
2020/08/13	0	0.00	2	167.25	165.50	-2	4,012	-0.05%
2020/08/11	0	0.00	2	164.50	165.00	-2	3,984	-0.05%
2020/08/10	4	163.75	3	164.50	162.50	1	3,967	0.03%
2020/08/07	1	166.50	3	165.67	167.00	-2	3,969	-0.05%
2020/08/06	2	164.50	1.1	164.54	164.50	0.9	3,908	0.02%
2020/08/05	3	170.67	4	169.00	169.00	-1	3,813	-0.03%
2020/08/04	13	167.81	16	167.41	168.00	-3	3,723	-0.08%
2020/08/03	13	161.42	155.1	165.12	160.50	-142.1	3,475	-4.09%	大賣/鉅額交易
2020/07/31	151	158.31	26	158.02	159.00	125	3,292	3.80%	大買/鉅額交易
2020/07/30	6	156.33	11	155.59	158.00	-5	3,217	-0.16%
2020/07/29	1	149.50	0	0.00	151.00	1	3,103	0.03%
2020/07/28	3	152.50	1	153.50	148.50	2	3,116	0.06%
2020/07/27	1	150.50	2	152.25	152.00	-1	3,106	-0.03%
2020/07/24	1	150.00	1.1	150.11	151.00	-0.1	3,080	0.00%
2020/07/23	13	152.00	6	153.25	153.00	7	3,019	0.23%
2020/07/22	2	148.50	9	148.06	148.00	-7	2,821	-0.25%
2020/07/21	2	142.00	1	142.00	142.50	1	2,631	0.04%
2020/07/20	15	143.87	19	142.16	141.00	-4	2,614	-0.15%
2020/07/17	1	141.50	2	142.25	141.50	-1	2,484	-0.04%
2020/07/16	1	138.00	0	0.00	138.00	1	2,480	0.04%
2020/07/10	0	0.00	1	138.50	138.00	-1	2,537	-0.04%
2020/07/09	1	140.00	2	142.50	140.00	-1	2,535	-0.04%
2020/07/08	1	140.50	0	0.00	140.00	1	2,518	0.04%
2020/07/07	1	143.00	0	0.00	140.00	1	2,508	0.04%
2020/07/06	0	0.00	2	143.00	142.00	-2	2,515	-0.08%
2020/07/03	0	0.00	1	143.50	142.50	-1	2,514	-0.04%
2020/07/02	5	143.80	5	143.10	143.50	0	2,536	0.00%
2020/07/01	17	143.12	11	144.86	142.50	6	2,496	0.24%
2020/06/24	1	138.00	1	138.00	137.50	0	2,377	0.00%
2020/06/23	1	135.50	0	0.00	135.50	1	2,387	0.04%
2020/06/22	0.1	136.50	0	0.00	135.50	0.1	2,390	0.00%
2020/06/19	0	0.00	8	138.50	136.50	-8	2,416	-0.33%
2020/06/12	0	0.00	1	137.00	137.50	-1	2,537	-0.04%
2020/06/11	3	140.67	0	0.00	140.50	3	2,568	0.12%
2020/06/10	0.3	142.50	0.1	142.50	142.00	0.2	2,557	0.01%
2020/06/09	0.2	138.50	0	0.00	138.00	0.2	2,564	0.01%
2020/06/08	1	137.00	1	138.00	137.00	0	2,645	0.00%
2020/06/05	1	137.50	0	0.00	139.00	1	2,632	0.04%
2020/06/04	1	137.00	4	137.00	137.00	-3	2,656	-0.11%
2020/06/03	1	138.00	1	137.50	137.00	0	2,656	0.00%
2020/06/02	0	0.00	1	138.50	138.00	-1	2,647	-0.04%
2020/06/01	1	137.00	0	0.00	137.00	1	2,645	0.04%
2020/05/29	1	135.00	0	0.00	135.50	1	2,691	0.04%
2020/05/25	1	130.50	0	0.00	133.50	1	2,717	0.04%
2020/05/21	1	130.00	5	130.50	131.50	-4	2,733	-0.15%
2020/05/20	3	129.00	1	128.50	128.50	2	2,729	0.07%
2020/05/19	4	130.00	0	0.00	129.50	4	2,756	0.15%
2020/05/18	0	0.00	2	129.00	129.00	-2	2,771	-0.07%
2020/05/15	2	133.25	1	134.00	131.50	1	2,762	0.04%
2020/05/14	1	136.00	5	135.60	134.50	-4	2,752	-0.15%
2020/05/08	0	0.00	2	133.75	133.50	-2	2,906	-0.07%
2020/05/06	2	131.75	1	131.50	131.50	1	2,983	0.03%
2020/05/05	1	133.50	0	0.00	133.00	1	3,037	0.03%
2020/05/04	2	135.75	0	0.00	135.00	2	3,062	0.07%
2020/04/30	5	140.00	0	0.00	140.00	5	3,066	0.16%
2020/04/29	0	0.00	1	136.00	136.50	-1	3,068	-0.03%
2020/04/27	2.1	133.64	1	134.00	135.00	1.1	3,215	0.03%
2020/04/24	1	133.50	0	0.00	133.00	1	3,205	0.03%
2020/04/22	0	0.00	2	132.75	132.50	-2	3,245	-0.06%
2020/04/21	5	132.40	6	133.50	133.00	-1	3,283	-0.03%
2020/04/17	1	135.50	0	0.00	132.00	1	3,335	0.03%
2020/04/16	1	134.00	0	0.00	134.00	1	3,301	0.03%
2020/04/15	1	133.00	0	0.00	132.50	1	3,321	0.03%
2020/04/14	0	0.00	1	131.00	131.50	-1	3,328	-0.03%
2020/04/10	1	129.50	125	129.47	130.00	-124	3,442	-3.60%	大賣/鉅額交易
2020/04/09	123	129.07	6	129.33	128.50	117	3,486	3.36%	大買/鉅額交易
2020/04/08	0	0.00	1	132.00	131.50	-1	3,495	-0.03%
2020/04/07	7	130.00	2	129.00	130.50	5	3,505	0.14%
2020/03/31	2	123.75	1	124.50	124.50	1	3,562	0.03%
2020/03/30	0	0.00	2	120.75	124.50	-2	3,616	-0.06%
2020/03/27	2	123.25	0	0.00	121.50	2	3,639	0.05%
2020/03/26	0	0.00	1	122.50	122.50	-1	3,685	-0.03%
2020/03/25	1	123.00	6	123.42	123.00	-5	3,807	-0.13%
2020/03/24	2	120.25	2	119.50	117.00	0	3,970	0.00%
2020/03/23	2	115.50	0	0.00	115.00	2	4,016	0.05%
2020/03/20	1	120.00	3	122.17	121.50	-2	4,295	-0.05%
2020/03/19	16	114.91	3.5	120.02	114.00	12.5	4,308	0.29%
2020/03/18	0	0.00	2	128.00	126.50	-2	4,264	-0.05%
2020/03/17	1	121.00	1	124.50	126.00	0	4,300	0.00%
2020/03/13	2	125.50	8	120.94	129.00	-6	4,245	-0.14%
2020/03/12	6	130.17	6	129.08	128.50	0	4,188	0.00%
2020/03/11	0	0.00	1	139.50	138.50	-1	4,163	-0.02%
2020/03/10	1	139.00	0	0.00	142.00	1	4,222	0.02%
2020/03/04	6	139.58	0	0.00	139.00	6	4,257	0.14%
2020/03/03	1	143.00	0	0.00	144.00	1	4,304	0.02%
2020/03/02	1	139.50	0	0.00	141.50	1	4,371	0.02%
2020/02/27	2	141.75	1	141.00	140.50	1	4,406	0.02%
2020/02/26	3	144.00	0	0.00	143.50	3	4,465	0.07%
2020/02/25	1	143.00	1	142.00	143.00	0	4,481	0.00%
2020/02/21	2	146.25	0	0.00	146.00	2	4,649	0.04%
2020/02/20	6	147.33	0	0.00	147.00	6	4,654	0.13%
2020/02/19	2	149.50	1	148.00	148.50	1	4,674	0.02%
2020/02/18	1	148.00	6	148.58	149.00	-5	4,677	-0.11%
2020/02/14	2	150.25	0	0.00	149.00	2	4,643	0.04%
2020/02/13	1	151.00	0	0.00	149.50	1	4,591	0.02%
2020/02/12	7	149.71	7	146.71	150.00	0	4,558	0.00%
2020/02/11	0	0.00	1	143.50	143.50	-1	4,473	-0.02%
2020/02/10	16	141.53	0	0.00	141.50	16	4,505	0.36%
2020/02/07	1	145.50	1	146.00	145.00	0	4,528	0.00%
2020/02/06	0.1	147.50	0	0.00	146.00	0.1	4,504	0.00%
2020/02/05	1	147.00	0	0.00	144.00	1	4,453	0.02%
2020/02/04	1	145.50	1	146.00	147.00	0	4,419	0.00%
2020/02/03	11	141.41	0	0.00	142.00	11	4,421	0.25%
2020/01/30	22	152.80	0	0.00	148.50	22	4,451	0.49%
2020/01/17	0	0.00	1	165.00	166.00	-1	4,592	-0.02%
2020/01/16	1	163.50	1	165.50	166.00	0	4,596	0.00%
2020/01/15	10	164.00	0	0.00	162.50	10	4,575	0.22%
2020/01/14	1	165.50	0	0.00	166.50	1	4,559	0.02%
2020/01/13	1	166.00	0	0.00	166.50	1	4,551	0.02%
2020/01/10	0	0.00	6	162.58	163.00	-6	4,519	-0.13%
2020/01/09	5	163.00	0	0.00	163.00	5	4,534	0.11%
2020/01/08	1	163.50	1	162.00	162.00	0	4,564	0.00%
2020/01/07	6	163.08	100	162.00	162.00	-94	4,540	-2.07%
2020/01/06	101	168.74	0	0.00	167.00	101	4,472	2.26%	大買/鉅額交易
2020/01/03	1	168.00	0	0.00	171.00	1	4,451	0.02%
2020/01/02	1	168.50	0	0.00	169.00	1	4,438	0.02%
2019/12/31	1	168.00	0	0.00	167.50	1	4,462	0.02%
2019/12/26	7	171.21	13	172.27	170.50	-6	4,551	-0.13%
2019/12/25	6	173.00	15	174.40	172.50	-9	4,633	-0.19%
2019/12/24	1	171.50	9	171.83	172.00	-8	4,595	-0.17%
2019/12/23	1	171.00	3	171.17	172.00	-2	4,569	-0.04%
2019/12/20	8	173.19	11	173.55	173.00	-3	4,525	-0.07%
2019/12/19	15	170.90	13	171.08	171.00	2	4,454	0.04%
2019/12/18	4	166.87	2	166.50	166.50	2	4,391	0.05%
2019/12/17	4	165.63	35.1	166.54	167.50	-31.1	4,344	-0.72%
2019/12/16	4	160.63	2	160.00	160.00	2	4,054	0.05%
2019/12/13	4	158.00	2	158.00	158.50	2	4,006	0.05%
2019/12/12	2	158.00	13	158.46	156.00	-11	3,966	-0.28%
2019/12/10	0	0.00	2	157.00	156.50	-2	3,917	-0.05%
2019/12/09	0	0.00	1	157.00	156.00	-1	3,926	-0.03%
2019/12/05	1	158.00	9	156.50	158.00	-8	3,886	-0.21%
2019/12/03	1	155.00	0	0.00	155.00	1	3,830	0.03%
2019/12/02	5	155.80	2	154.00	156.00	3	3,828	0.08%
2019/11/29	3	156.67	3	156.50	156.50	0	3,899	0.00%
2019/11/28	0.1	159.00	3	158.83	159.00	-2.9	3,864	-0.08%
2019/11/27	11	156.91	13	155.96	157.50	-2	3,799	-0.05%
2019/11/26	2	155.25	1	156.00	154.50	1	3,691	0.03%
2019/11/25	1	151.50	7.1	152.94	154.50	-6.1	3,633	-0.17%
2019/11/22	1	151.50	2	152.00	151.50	-1	3,550	-0.03%
2019/11/21	4	151.38	7	151.79	152.50	-3	3,551	-0.08%
2019/11/20	6	150.25	2	151.00	151.00	4	3,475	0.12%
2019/11/19	1	148.00	0	0.00	148.00	1	3,437	0.03%
2019/11/18	2	147.50	2	146.25	147.50	0	3,480	0.00%
2019/11/15	2	144.50	2	144.00	144.00	0	3,472	0.00%
2019/11/13	2	145.75	3	144.67	146.00	-1	3,511	-0.03%
2019/11/08	2	146.50	0	0.00	146.50	2	3,583	0.06%
2019/11/07	3	144.50	3	144.50	144.50	0	3,578	0.00%
2019/11/06	5	147.30	0	0.00	147.00	5	3,553	0.14%
2019/11/04	1	151.00	0	0.00	151.00	1	3,572	0.03%
2019/10/31	0	0.00	9	150.33	149.00	-9	3,609	-0.25%
2019/10/30	1	151.50	0	0.00	150.50	1	3,638	0.03%
2019/10/29	11	152.27	0	0.00	151.50	11	3,674	0.30%
2019/10/28	21	154.79	2	156.00	153.00	19	3,776	0.50%
2019/10/25	8	159.63	4	160.50	158.00	4	3,830	0.10%
2019/10/24	0	0.00	3	155.33	156.50	-3	3,776	-0.08%
2019/10/23	0	0.00	1	155.50	154.50	-1	3,856	-0.03%
2019/10/22	0	0.00	3	155.50	155.50	-3	3,919	-0.08%
2019/10/21	1	155.00	1	153.50	154.50	0	3,947	0.00%
2019/10/17	1	154.50	0	0.00	154.50	1	4,022	0.02%
2019/10/16	2	154.00	0	0.00	154.50	2	4,019	0.05%
2019/10/15	0	0.00	4	152.25	151.00	-4	4,005	-0.10%
2019/10/14	2	152.50	1	152.50	152.50	1	4,067	0.02%
2019/10/09	2	150.25	1	152.50	150.00	1	4,158	0.02%
2019/10/08	4	151.75	0	0.00	151.00	4	4,181	0.10%
2019/10/07	5	154.90	1	155.00	154.50	4	4,230	0.09%
2019/10/04	6	158.58	6	159.58	158.50	0	4,199	0.00%
2019/10/03	5	160.10	4	160.25	159.00	1	4,224	0.02%
2019/10/02	8	160.44	4	160.00	161.50	4	4,248	0.09%
2019/10/01	4	159.00	9	157.67	157.50	-5	4,173	-0.12%
2019/09/25	7	155.14	6	155.58	155.50	1	4,219	0.02%
2019/09/24	4	157.00	1	157.00	155.00	3	4,350	0.07%
2019/09/23	3	155.50	4	156.38	156.50	-1	4,325	-0.02%
2019/09/20	2	151.50	2	151.50	151.00	0	4,184	0.00%
2019/09/18	0	0.00	4	149.50	149.00	-4	4,182	-0.10%
2019/09/17	2	150.00	3	151.00	150.00	-1	4,203	-0.02%
2019/09/12	2	150.50	3	151.83	151.50	-1	4,281	-0.02%
2019/09/11	2	148.50	1	148.50	148.50	1	4,287	0.02%
2019/09/09	0	0.00	3	148.50	148.50	-3	4,287	-0.07%
2019/09/06	2	150.50	6	151.08	150.50	-4	4,271	-0.09%
2019/09/05	2	150.50	2	151.50	149.50	0	4,296	0.00%
2019/09/03	1	150.00	5	150.30	150.00	-4	4,316	-0.09%
2019/08/26	0	0.00	1	142.50	141.50	-1	4,394	-0.02%
2019/08/23	1	146.00	0	0.00	145.50	1	4,401	0.02%
2019/08/22	7	146.29	0	0.00	146.50	7	4,420	0.16%
2019/08/21	1	152.50	0	0.00	152.50	1	4,442	0.02%
2019/08/20	0	0.00	1	150.50	153.00	-1	4,427	-0.02%
2019/08/19	1	149.50	3	150.33	149.50	-2	4,414	-0.05%
2019/08/16	5	149.90	0	0.00	149.00	5	4,409	0.11%
2019/08/15	0	0.00	4	146.50	151.00	-4	4,401	-0.09%
2019/08/14	6	151.33	0	0.00	149.00	6	4,414	0.14%
2019/08/13	1	148.00	0	0.00	149.50	1	4,445	0.02%
2019/08/12	2	149.00	0	0.00	149.00	2	4,488	0.04%
2019/08/08	0	0.00	5	150.50	149.50	-5	4,498	-0.11%
2019/08/07	3	148.67	0	0.00	148.50	3	4,519	0.07%
2019/08/06	4	151.00	1	147.00	151.00	3	4,528	0.07%
2019/08/05	2	149.25	2	149.50	148.00	0	4,496	0.00%
2019/08/02	1	147.00	2	148.75	151.00	-1	4,551	-0.02%
2019/08/01	4	151.63	2	150.00	151.00	2	4,521	0.04%
2019/07/31	4	150.25	1	150.00	151.00	3	4,476	0.07%
2019/07/30	5	151.50	21	151.40	150.50	-16	4,413	-0.36%
2019/07/29	4	159.38	86	160.99	158.00	-82	4,278	-1.92%
2019/07/26	104	161.89	4	161.75	163.00	100	4,157	2.41%	大買/
2019/07/25	2	162.00	13	163.85	164.00	-11	4,137	-0.27%
2019/07/24	1	159.00	0	0.00	157.50	1	4,177	0.02%
2019/07/23	0	0.00	1	159.50	158.00	-1	4,322	-0.02%
2019/07/22	5	158.20	0	0.00	158.50	5	4,468	0.11%
2019/07/16	11	168.23	4	167.50	167.00	7	5,062	0.14%
2019/07/15	0	0.00	1	166.00	165.50	-1	4,997	-0.02%
2019/07/11	3	166.33	2	167.50	166.00	1	4,871	0.02%
2019/07/10	1	163.50	0	0.00	162.00	1	4,792	0.02%
2019/07/09	4	163.25	6	162.50	161.50	-2	4,754	-0.04%
2019/07/08	0	0.00	2	165.50	166.00	-2	4,716	-0.04%
2019/07/05	4	171.00	1	172.50	170.00	3	4,653	0.06%
2019/07/04	5	174.20	4	175.63	172.00	1	4,618	0.02%
2019/07/03	8	174.81	21	177.02	172.00	-13	4,577	-0.28%
2019/07/02	30	181.02	1	182.00	178.00	29	4,550	0.64%
2019/07/01	0	0.00	1	178.00	182.00	-1	4,547	-0.02%
2019/06/26	0	0.00	1	167.50	170.00	-1	4,343	-0.02%
2019/06/25	0	0.00	1	169.50	166.50	-1	4,342	-0.02%
2019/06/24	1	169.00	2	169.50	169.00	-1	4,326	-0.02%
2019/06/21	0	0.00	5	173.30	171.00	-5	4,333	-0.12%
2019/06/19	0	0.00	2	168.00	170.50	-2	4,407	-0.05%
2019/06/18	2	166.00	0	0.00	166.50	2	4,352	0.05%
2019/06/13	2	166.50	0	0.00	164.50	2	4,466	0.04%
2019/06/12	0	0.00	1	166.00	165.50	-1	4,464	-0.02%
2019/06/11	1	164.50	1	163.00	163.00	0	4,528	0.00%
2019/06/10	3	165.67	1	166.50	163.50	2	4,536	0.04%
2019/06/05	2	159.25	1	159.50	157.00	1	4,506	0.02%
2019/06/04	0	0.00	1	157.00	156.00	-1	4,536	-0.02%
2019/06/03	2	156.00	1	155.00	155.00	1	4,578	0.02%
2019/05/31	1	154.50	4	158.88	157.50	-3	4,701	-0.06%
2019/05/30	3	153.33	1	153.00	152.00	2	4,801	0.04%
2019/05/29	2	153.75	1	154.00	155.00	1	5,145	0.02%
2019/05/28	4	153.25	2	153.75	153.00	2	5,158	0.04%
2019/05/27	5	156.90	2	157.00	156.00	3	5,116	0.06%
2019/05/24	2	163.75	3	163.67	161.50	-1	5,151	-0.02%
2019/05/23	2	155.75	2	157.75	159.50	0	5,163	0.00%
2019/05/22	0	0.00	5	163.50	161.00	-5	5,191	-0.10%
2019/05/21	2	160.00	1	161.50	163.00	1	5,261	0.02%
2019/05/20	2	157.00	3	157.83	161.00	-1	5,251	-0.02%
2019/05/17	9	162.50	2	161.50	161.50	7	5,189	0.13%
2019/05/15	1	170.00	1	172.00	172.50	0	5,132	0.00%
2019/05/14	7	164.79	12	166.00	168.50	-5	5,177	-0.10%
2019/05/13	2	168.75	14	169.07	169.50	-12	5,183	-0.23%
2019/05/10	3	177.17	3	178.50	172.50	0	5,189	0.00%
2019/05/09	3	177.33	0	0.00	176.50	3	5,159	0.06%
2019/05/08	2	178.75	1	181.50	180.00	1	5,158	0.02%
2019/05/07	0	0.00	6	178.83	181.00	-6	5,184	-0.12%
2019/05/06	9	177.50	3	179.50	176.00	6	5,217	0.11%
2019/05/03	1	181.50	0	0.00	183.50	1	5,224	0.02%
2019/05/02	2	181.00	2	179.75	183.00	0	5,247	0.00%
2019/04/30	46	173.13	34	172.91	178.00	12	5,211	0.23%
2019/04/29	3	169.83	2	175.00	170.00	1	5,148	0.02%
2019/04/26	31	187.65	17	190.68	181.00	14	4,975	0.28%
2019/04/25	0	0.00	81.1	191.54	191.50	-81.1	4,849	-1.67%
2019/04/24	36	187.53	15	189.47	194.50	21	4,765	0.44%
2019/04/23	59	180.31	31	179.98	180.50	28	4,426	0.63%
2019/04/22	2	174.25	0	0.00	174.00	2	4,222	0.05%
2019/04/16	0	0.00	5	173.00	173.00	-5	4,454	-0.11%
2019/04/12	7	171.14	1	172.00	170.50	6	4,496	0.13%
2019/04/11	1	176.00	0	0.00	174.00	1	4,522	0.02%
2019/04/10	5	176.50	4	178.50	176.50	1	4,532	0.02%
2019/04/09	3	176.33	4	177.75	177.50	-1	4,546	-0.02%
2019/04/08	12	175.83	10	178.00	175.50	2	4,528	0.04%
2019/04/03	2	174.50	7	173.93	173.00	-5	4,493	-0.11%
2019/03/29	2	170.00	3	169.67	169.00	-1	4,427	-0.02%
2019/03/28	2	170.50	2	169.00	168.50	0	4,456	0.00%
2019/03/27	2	169.50	3	171.00	171.00	-1	4,459	-0.02%
2019/03/26	2	170.00	2	168.25	169.50	0	4,491	0.00%
2019/03/25	13	170.77	2	171.00	169.50	11	4,487	0.25%
2019/03/22	5	178.30	6	178.00	176.00	-1	4,454	-0.02%
2019/03/21	1	176.50	1	176.50	176.00	0	4,383	0.00%
2019/03/20	5	175.50	2	175.00	175.00	3	4,438	0.07%
2019/03/19	2	178.50	3	179.00	178.00	-1	4,430	-0.02%
2019/03/18	6	177.50	22	178.66	176.00	-16	4,382	-0.37%
2019/03/15	2	176.50	3	175.17	176.50	-1	4,374	-0.02%
2019/03/14	17	175.50	2	181.50	175.00	15	4,383	0.34%
2019/03/13	3	176.67	3	178.50	179.50	0	4,414	0.00%
2019/03/12	4	177.25	14	179.21	176.00	-10	4,431	-0.23%
2019/03/11	12	174.83	0	0.00	174.00	12	4,394	0.27%
2019/03/08	2	175.00	0	0.00	177.50	2	4,519	0.04%
2019/03/07	0	0.00	1	175.05	176.00	-1	4,491	-0.02%
2019/03/06	3	185.17	0	0.00	179.50	3	4,573	0.07%
2019/03/05	2	178.25	2	180.25	180.50	0	4,510	0.00%
2019/03/04	2	172.50	5	173.00	180.50	-3	4,387	-0.07%
2019/02/27	1	162.00	0	0.00	164.50	1	4,029	0.02%
2019/02/25	0	0.00	1	165.00	166.00	-1	4,056	-0.02%
2019/02/21	3	163.17	1	164.50	164.50	2	4,089	0.05%
2019/02/20	0	0.00	2	165.00	165.00	-2	4,070	-0.05%
2019/02/19	1	160.00	3	159.50	160.00	-2	4,062	-0.05%
2019/02/15	2	164.00	0	0.00	164.50	2	4,290	0.05%
2019/02/14	0	0.00	7	164.29	161.50	-7	4,403	-0.16%
2019/02/13	4	164.00	0	0.00	163.50	4	4,489	0.09%
2019/02/12	1	163.50	1	164.50	165.00	0	4,566	0.00%
2019/02/11	0	0.00	4	160.00	162.00	-4	4,601	-0.09%
2019/01/29	0	0.00	17	152.12	155.00	-17	4,789	-0.35%
2019/01/24	5	148.60	8	149.00	149.50	-3	5,084	-0.06%
2019/01/23	3	145.17	11	144.36	146.50	-8	5,147	-0.16%
2019/01/22	3	142.50	0	0.00	140.50	3	5,263	0.06%
2019/01/21	0	0.00	2	147.50	148.00	-2	5,426	-0.04%
2019/01/18	1	142.50	4	142.25	143.50	-3	5,597	-0.05%
2019/01/17	0	0.00	0.7	140.00	141.00	-0.7	5,698	-0.01%
2019/01/16	22	138.11	3	137.50	138.00	19	5,807	0.33%
2019/01/11	3	132.83	4	133.88	135.00	-1	6,041	-0.02%
2019/01/10	1	132.00	8	130.13	131.00	-7	6,062	-0.12%
2019/01/09	2	126.25	2	128.00	127.00	0	6,272	0.00%
2019/01/08	1	124.50	1	125.50	128.00	0	6,306	0.00%
2019/01/07	1	125.00	3	125.83	127.00	-2	6,331	-0.03%
2018/12/28	1	124.00	1	125.00	123.00	0	6,509	0.00%
2018/12/21	2	126.50	0	0.00	126.50	2	6,669	0.03%
2018/12/20	0	0.00	3	127.67	127.50	-3	6,666	-0.04%
2018/12/19	1	131.50	1	132.00	131.00	0	6,683	0.00%
2018/12/18	6	129.00	1	130.00	130.00	5	6,677	0.07%
2018/12/17	0	0.00	8	130.75	128.00	-8	6,803	-0.12%
2018/12/13	2	131.50	3	132.00	130.00	-1	6,917	-0.01%
2018/12/12	1	129.50	1	129.00	129.50	0	6,899	0.00%
2018/12/11	1	126.00	1	126.50	125.50	0	6,869	0.00%
2018/12/07	6	127.75	5	127.90	128.50	1	6,904	0.01%
2018/12/06	3	127.33	0	0.00	123.00	3	6,900	0.04%
2018/12/05	0	0.00	1	134.50	136.00	-1	6,805	-0.01%
2018/12/04	4	136.25	4	136.75	134.00	0	6,794	0.00%
2018/12/03	5	137.10	18	136.19	138.00	-13	6,799	-0.19%
2018/11/30	1	130.50	1	132.00	129.00	0	6,702	0.00%
2018/11/29	6	130.33	7	130.86	129.00	-1	6,776	-0.01%
2018/11/28	2	125.00	3	126.83	126.50	-1	6,713	-0.01%
2018/11/27	0	0.00	1	121.00	122.00	-1	6,722	-0.01%
2018/11/26	3	120.67	2	122.75	119.50	1	6,844	0.01%
2018/11/23	14	119.93	5	119.80	120.00	9	6,884	0.13%
2018/11/21	10	122.00	10	123.00	125.00	0	7,126	0.00%
2018/11/20	3	123.00	5	123.20	124.00	-2	7,038	-0.03%
2018/11/19	0	0.00	8	122.94	125.00	-8	7,082	-0.11%
2018/11/16	5	122.70	3	123.17	122.50	2	7,069	0.03%
2018/11/15	1	121.50	2	117.25	121.50	-1	7,003	-0.01%
2018/11/14	2	119.75	1	117.50	116.50	1	6,904	0.01%
2018/11/13	17	115.94	16	116.84	121.50	1	6,795	0.01%
2018/11/12	10	126.00	1	128.50	123.00	9	6,723	0.13%
2018/11/09	8	126.50	5	126.50	130.00	3	6,701	0.04%
2018/11/08	8	130.81	6	131.17	128.50	2	6,558	0.03%
2018/11/07	0	0.00	1	130.50	132.50	-1	6,504	-0.02%
2018/11/06	7	130.57	1	129.50	129.50	6	6,449	0.09%
2018/11/05	3	138.00	3	134.17	138.00	0	6,431	0.00%
2018/11/02	2	141.00	17	140.00	135.50	-15	6,464	-0.23%
2018/11/01	20	142.25	7	141.07	140.50	13	6,354	0.20%
2018/10/31	2	133.50	1	135.00	133.50	1	6,209	0.02%
2018/10/30	3	132.67	3	131.33	130.50	0	6,234	0.00%
2018/10/29	7	129.50	5	129.40	135.00	2	6,205	0.03%
2018/10/26	3	141.83	1	140.00	139.50	2	6,056	0.03%
2018/10/25	9	154.44	7	153.29	155.00	2	5,936	0.03%
2018/10/24	2	162.00	6	160.75	162.00	-4	6,052	-0.07%
2018/10/23	2	159.00	9	157.28	154.50	-7	6,120	-0.11%
2018/10/22	8	158.88	3	158.83	156.50	5	6,271	0.08%
2018/10/19	14	156.07	10	155.50	159.00	4	6,154	0.06%
2018/10/18	16	153.38	16	154.03	156.00	0	6,057	0.00%
2018/10/17	17	153.24	18	153.97	156.00	-1	5,941	-0.02%
2018/10/16	2	139.50	0	0.00	143.00	2	5,704	0.04%
2018/10/15	0	0.00	1	136.00	139.00	-1	5,709	-0.02%
2018/10/12	1	131.00	3	130.67	134.00	-2	5,645	-0.04%
2018/10/11	1	126.00	2	126.25	128.50	-1	5,604	-0.02%
2018/10/09	1	136.50	1	138.00	138.00	0	5,537	0.00%
2018/10/08	1	136.50	1	135.00	134.50	0	5,464	0.00%
2018/10/05	1	133.50	0	0.00	135.00	1	5,379	0.02%
2018/10/01	0	0.00	2	141.25	143.50	-2	5,355	-0.04%
2018/09/28	1	139.00	1	141.00	138.50	0	5,339	0.00%
2018/09/27	0	0.00	1	139.00	139.50	-1	5,342	-0.02%
2018/09/26	1	144.00	0	0.00	142.50	1	5,316	0.02%
2018/09/25	3	139.33	1	141.00	141.00	2	5,305	0.04%
2018/09/21	8	136.44	2	139.00	141.00	6	5,299	0.11%
2018/09/20	12	137.25	13	136.42	136.50	-1	5,170	-0.02%
2018/09/19	0	0.00	4	152.88	150.50	-4	5,048	-0.08%
2018/09/18	0	0.00	3	151.67	150.50	-3	5,032	-0.06%
2018/09/17	1	157.50	0	0.00	157.50	1	4,986	0.02%
2018/09/14	4	160.13	2	158.50	158.50	2	4,981	0.04%
2018/09/13	1	154.50	0	0.00	155.50	1	4,939	0.02%
2018/09/12	0	0.00	2	151.00	151.50	-2	4,913	-0.04%
2018/09/11	1	157.50	0	0.00	157.00	1	4,905	0.02%
2018/09/10	0	0.00	1	157.00	154.00	-1	4,882	-0.02%
2018/09/07	3	159.33	3	161.33	159.00	0	4,919	0.00%
2018/09/06	1	163.00	1	164.50	165.50	0	4,875	0.00%
2018/09/05	2	168.00	0	0.00	165.00	2	4,846	0.04%
2018/09/04	0	0.00	8	167.75	169.50	-8	4,761	-0.17%
2018/09/03	14	166.32	16	167.50	165.00	-2	4,700	-0.04%
2018/08/31	4	166.00	15	165.50	166.00	-11	4,640	-0.24%
2018/08/30	0	0.00	2	160.00	161.50	-2	4,565	-0.04%
2018/08/29	3	160.17	2	160.25	158.00	1	4,554	0.02%
2018/08/28	3	158.33	5	159.20	159.50	-2	4,437	-0.05%
2018/08/24	2	142.00	2	143.00	140.50	0	4,259	0.00%
2018/08/22	1	151.00	1	151.00	150.50	0	4,195	0.00%
2018/08/21	1	155.00	1	154.00	153.50	0	4,298	0.00%
2018/08/20	0	0.00	2	150.75	149.50	-2	4,281	-0.05%
2018/08/17	1	160.00	0	0.00	153.50	1	4,319	0.02%
2018/08/16	0	0.00	4	154.38	156.50	-4	4,279	-0.09%
2018/08/15	0	0.00	3	149.50	149.50	-3	4,218	-0.07%
2018/08/14	0	0.00	2	152.25	153.00	-2	4,208	-0.05%
2018/08/13	1	148.00	7	151.71	151.50	-6	4,251	-0.14%
2018/08/10	12	160.00	2	161.25	158.00	10	4,186	0.24%
2018/08/09	2	171.00	1	174.00	173.50	1	4,037	0.02%
2018/08/08	4	171.00	5	170.20	169.50	-1	3,923	-0.03%
2018/08/07	2	171.50	2	170.75	170.50	0	3,903	0.00%
2018/08/06	4	172.75	6	173.92	175.50	-2	3,867	-0.05%
2018/08/03	3	167.33	2.5	166.91	167.50	0.5	3,752	0.01%
2018/08/02	1	163.00	1	159.50	162.50	0	3,637	0.00%
2018/08/01	13	164.42	16	164.13	162.50	-3	3,614	-0.08%
2018/07/31	3	159.17	3	163.67	163.00	0	3,534	0.00%
2018/07/30	5	153.30	4	153.50	156.00	1	3,401	0.03%
2018/07/27	8	149.81	6.2	150.30	152.50	1.9	3,178	0.06%
2018/07/24	2	130.50	2	131.25	132.50	0	3,311	0.00%
2018/07/20	1	136.00	1	138.00	138.50	0	3,650	0.00%
2018/07/18	1	133.00	5	130.60	130.50	-4	3,705	-0.11%
2018/07/17	201	133.14	9	131.50	130.00	192	3,779	5.08%	大買/鉅額交易
2018/07/16	45	133.00	238	131.46	133.00	-193	3,789	-5.09%	大賣/鉅額交易
2018/07/13	1	129.50	0	0.00	130.50	1	3,837	0.03%
2018/07/12	1	126.00	0	0.00	128.50	1	3,971	0.03%
2018/07/11	3	124.00	3	124.17	125.50	0	4,038	0.00%
2018/07/10	3	119.67	3	120.50	122.00	0	4,068	0.00%
2018/07/09	2	126.50	0	0.00	125.50	2	4,057	0.05%
2018/07/06	2	129.00	2	128.50	130.50	0	4,115	0.00%
2018/07/05	2	129.25	0	0.00	125.00	2	4,129	0.05%
2018/07/03	0	0.00	1	131.50	129.00	-1	4,181	-0.02%
2018/07/02	3	134.33	0	0.00	132.50	3	4,183	0.07%
2018/06/29	1	134.00	0	0.00	133.00	1	4,168	0.02%
2018/06/28	8	136.69	0	0.00	135.00	8	4,151	0.19%
2018/06/19	0	0.00	1	149.50	151.00	-1	4,258	-0.02%
2018/06/15	363	154.29	244	150.52	152.00	119	4,280	2.78%	大買/大賣/鉅額交易
2018/06/14	21	153.14	141	154.42	153.00	-120	4,216	-2.85%	大賣/鉅額交易
2018/06/12	1	153.00	0	0.00	153.00	1	4,275	0.02%
2018/06/07	1	159.50	3	159.83	158.50	-2	4,399	-0.05%
2018/06/06	0	0.00	10	156.50	154.50	-10	4,380	-0.23%
2018/06/05	10	154.00	0	0.00	155.00	10	4,405	0.23%
2018/06/04	1	151.50	0	0.00	153.00	1	4,425	0.02%
2018/05/31	0	0.00	2	149.50	146.50	-2	4,568	-0.04%
2018/05/30	1	146.00	7	146.93	147.50	-6	4,613	-0.13%
2018/05/29	3	155.17	3	154.00	148.50	0	4,761	0.00%
2018/05/28	2	150.25	2	150.75	151.00	0	4,925	0.00%
2018/05/25	3	150.67	13	149.92	149.50	-10	5,108	-0.20%
2018/05/24	4	148.75	2	148.00	148.00	2	5,119	0.04%
2018/05/23	2	147.00	0	0.00	146.00	2	5,134	0.04%
2018/05/22	0	0.00	10	145.55	146.00	-10	5,157	-0.19%
2018/05/21	10	147.90	2	148.50	146.50	8	5,224	0.15%
2018/05/16	12	144.00	2	143.00	143.50	10	5,224	0.19%
2018/05/14	4	144.63	3	146.00	143.50	1	5,306	0.02%
2018/05/10	0	0.00	2	145.00	144.50	-2	5,293	-0.04%
2018/05/09	1	142.50	1	143.50	141.50	0	5,347	0.00%
2018/05/08	2	147.25	3	147.33	146.00	-1	5,327	-0.02%
2018/05/07	4	146.75	1	150.00	149.50	3	5,322	0.06%
2018/05/03	0	0.00	1	141.00	142.00	-1	5,343	-0.02%
2018/05/02	5	142.60	15	141.93	142.50	-10	5,355	-0.19%
2018/04/30	13	133.23	4	134.75	137.50	9	5,163	0.17%
2018/04/27	14	126.46	10	122.60	130.00	4	5,071	0.08%
2018/04/26	10	128.50	12	129.50	123.00	-2	4,776	-0.04%
2018/04/25	2	130.75	1	131.00	131.50	1	4,697	0.02%
2018/04/24	3	130.67	1	130.00	128.00	2	4,665	0.04%
2018/04/23	4	139.13	1	138.00	136.50	3	4,643	0.06%
2018/04/20	16	147.38	2	145.25	144.50	14	4,685	0.30%
2018/04/19	4	146.75	5	145.70	148.00	-1	4,732	-0.02%
2018/04/18	6	146.25	2	148.75	143.00	4	4,722	0.08%
2018/04/17	1	147.50	5	147.30	147.00	-4	4,685	-0.09%
2018/04/16	1	151.50	5	152.00	152.00	-4	4,812	-0.08%
2018/04/12	2	152.00	10	155.00	152.50	-8	4,759	-0.17%
2018/04/11	1	159.50	0	0.00	158.00	1	4,813	0.02%
2018/04/10	1	158.50	0	0.00	158.50	1	4,832	0.02%
2018/04/09	0	0.00	1	165.00	161.50	-1	4,859	-0.02%
2018/03/31	0	0.00	1	170.00	168.50	-1	4,841	-0.02%
2018/03/30	1	171.00	0	0.00	170.50	1	4,840	0.02%
2018/03/29	2	168.50	2	167.25	167.00	0	4,837	0.00%
2018/03/27	3	168.33	10	168.00	167.50	-7	4,837	-0.14%
2018/03/23	0	0.00	2	159.75	164.50	-2	4,807	-0.04%
2018/03/22	12	166.08	1	166.00	163.00	11	4,789	0.23%
2018/03/21	1	166.00	1	166.50	166.00	0	4,815	0.00%
2018/03/19	3	162.50	0	0.00	162.50	3	4,855	0.06%
2018/03/16	1	164.00	0	0.00	163.00	1	4,828	0.02%
2018/03/15	4	167.63	1	168.50	166.50	3	4,795	0.06%
2018/03/14	0	0.00	4	165.50	166.00	-4	4,801	-0.08%
2018/03/13	1	163.00	1	163.50	164.50	0	4,773	0.00%
2018/03/12	9	164.56	3	164.33	162.00	6	4,790	0.13%
2018/03/09	2	163.25	1	165.00	163.50	1	4,845	0.02%
2018/03/08	4	162.00	2	161.25	160.50	2	4,827	0.04%
2018/03/07	3	164.67	2	165.00	162.00	1	4,789	0.02%
2018/03/06	2	171.00	0	0.00	169.00	2	4,804	0.04%
2018/03/05	5	174.00	4	173.00	171.50	1	4,729	0.02%
2018/03/02	1	176.50	1	174.00	173.00	0	4,681	0.00%
2018/03/01	19	179.76	16	179.28	180.00	3	4,535	0.07%
2018/02/27	8	194.88	12	193.67	192.00	-4	4,302	-0.09%
2018/02/26	1	181.00	0	0.00	180.00	1	4,162	0.02%
2018/02/23	15	175.50	15	176.50	176.50	0	4,216	0.00%
2018/02/21	0	0.00	3	170.50	175.00	-3	4,256	-0.07%
2018/02/12	1	165.50	0	0.00	160.00	1	4,193	0.02%
2018/02/08	0	0.00	1	168.00	168.00	-1	4,214	-0.02%
2018/02/07	0	0.00	2	176.75	174.00	-2	4,216	-0.05%
2018/02/06	9	172.00	5	168.60	169.00	4	4,198	0.10%
2018/02/05	1	181.50	1	181.00	183.50	0	4,159	0.00%
2018/02/02	1	186.00	1	186.50	186.00	0	4,192	0.00%
2018/02/01	21	187.69	11	189.73	187.50	10	4,268	0.23%
2018/01/31	1	180.50	2	181.25	183.00	-1	4,210	-0.02%
2018/01/30	1	180.00	1	182.00	181.50	0	4,234	0.00%
2018/01/29	3	179.50	4	179.63	182.00	-1	4,288	-0.02%
2018/01/26	8	172.19	6	175.83	174.50	2	4,279	0.05%
2018/01/25	3	167.67	5	166.70	165.00	-2	4,196	-0.05%
2018/01/24	1	175.00	0	0.00	173.00	1	4,218	0.02%
2018/01/23	1	174.50	1	175.50	174.00	0	4,357	0.00%
2018/01/17	1	176.00	0	0.00	179.50	1	5,403	0.02%
2018/01/16	2	178.75	20	178.55	179.00	-18	5,414	-0.33%
2018/01/15	1	183.50	10	184.95	184.00	-9	5,440	-0.17%
2018/01/12	2	184.25	3	186.00	188.00	-1	5,434	-0.02%
2018/01/11	45	177.89	4	185.13	186.50	41	5,443	0.75%
2018/01/10	12	181.17	48	180.00	180.00	-36	5,433	-0.66%
2018/01/09	10	193.05	2	195.00	195.00	8	5,348	0.15%
2018/01/08	0	0.00	28	197.59	195.00	-28	5,470	-0.51%
2018/01/05	4	195.75	14	196.57	196.00	-10	5,561	-0.18%
2018/01/04	3	202.83	2	202.50	201.50	1	5,490	0.02%
2018/01/03	1	206.50	6	205.25	206.00	-5	5,534	-0.09%
2018/01/02	5	196.70	0	0.00	197.00	5	5,654	0.09%