美律 (2439)-兆豐-忠孝券商分點個股進出

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
125.0
漲跌
▼0.5
漲幅
-0.40%
成交量
2,082張
產業
上市通信網路類股
861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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	0	125.50	127.50	0	2,445	0.00%
2024/05/07	2	127.00	2.2	126.94	126.50	-0.2	2,415	-0.01%
2024/05/02	2	120.50	0	0.00	121.50	2	2,287	0.09%
2024/04/29	1	119.00	3	120.83	121.50	-2	2,266	-0.09%
2024/04/19	1	112.00	2	113.50	114.00	-1	2,158	-0.05%
2024/04/18	0	0.00	1	114.50	114.00	-1	2,144	-0.05%
2024/04/17	5	117.50	7	118.14	117.50	-2	2,123	-0.09%
2024/04/15	4	121.12	2	121.75	120.50	2	2,042	0.10%
2024/04/11	6	124.58	7	124.79	124.50	-1	2,024	-0.05%
2024/04/10	0	0.00	32	125.19	128.00	-32	1,996	-1.60%
2024/04/09	3	122.67	0	0.00	122.00	3	1,881	0.16%
2024/04/08	26	121.21	1	122.50	120.50	25	1,829	1.37%
2024/04/01	0	0.00	11	122.18	124.00	-11	1,865	-0.59%
2024/03/29	2	116.50	12	117.00	117.50	-10	1,797	-0.56%
2024/03/28	1	120.00	1	120.00	118.50	0	1,789	0.00%
2024/03/27	2	119.75	18	120.06	121.00	-16	1,781	-0.90%
2024/03/26	1	121.50	1	121.00	118.50	0	1,769	0.00%
2024/03/22	1	120.00	2	120.75	120.50	-1	1,795	-0.06%
2024/03/21	0	0.00	0.2	120.00	120.00	-0.2	1,806	-0.01%
2024/03/20	0	0.00	6	118.50	118.50	-6	1,809	-0.33%
2024/03/19	1	116.50	4	118.25	119.00	-3	1,842	-0.16%
2024/03/18	1	115.50	1	115.50	116.50	0	1,859	0.00%
2024/03/15	7	114.43	2	114.50	116.00	5	1,932	0.26%
2024/03/13	0.2	113.14	0	0.00	113.50	0.2	1,905	0.01%
2024/03/11	1	111.00	1	111.50	113.00	0	1,950	0.00%
2024/03/07	1	114.00	1	114.00	112.00	0	2,035	0.00%
2024/03/06	1	114.00	1	114.00	113.50	0	2,140	0.00%
2024/03/05	0	0.00	4	115.00	114.50	-4	2,174	-0.18%
2024/03/04	0	0.00	3	116.00	115.00	-3	2,244	-0.13%
2024/03/01	5	116.00	1.6	116.75	115.50	3.4	2,289	0.15%
2024/02/29	11	118.00	3	117.17	118.00	8	2,278	0.35%
2024/02/27	4	114.00	8.2	114.63	114.00	-4.2	2,224	-0.19%
2024/02/26	2	111.00	4	111.38	112.00	-2	2,263	-0.09%
2024/02/23	4.1	110.22	4	109.88	109.00	0.1	2,259	0.00%
2024/02/22	3	108.33	3	108.50	109.50	0	2,263	0.00%
2024/02/21	2	107.75	2	108.25	108.50	0	2,281	0.00%
2024/02/20	0.1	108.50	1	108.00	107.50	-0.9	2,304	-0.04%
2024/02/16	0	0.00	1	108.00	106.50	-1	2,365	-0.04%
2024/02/05	0.6	104.83	0	0.00	104.50	0.6	2,548	0.02%
2024/01/31	1	102.00	0	0.00	102.00	1	2,679	0.04%
2024/01/25	1	103.50	0	0.00	103.00	1	3,127	0.03%
2024/01/22	0	0.00	1	103.00	103.00	-1	3,100	-0.03%
2024/01/19	1	101.50	0	0.00	101.50	1	3,106	0.03%
2024/01/18	0	0.00	0.1	100.50	100.50	-0.1	3,093	0.00%
2024/01/17	1	102.00	0	102.00	101.50	1	3,075	0.03%
2024/01/11	0	0.00	1	106.50	106.50	-1	3,033	-0.03%
2024/01/05	1	109.00	0	0.00	108.50	1	3,042	0.03%
2024/01/04	0	0.00	2	110.00	109.00	-2	3,054	-0.07%
2024/01/03	0	0.00	1	109.00	109.00	-1	3,095	-0.03%
2023/12/28	1	110.50	5	114.00	111.00	-4	3,009	-0.13%
2023/12/27	8	117.63	0	0.00	117.50	8	2,939	0.27%
2023/12/19	1	112.50	0	0.00	114.50	1	2,779	0.04%
2023/12/15	2	117.25	0	0.00	115.50	2	2,698	0.07%
2023/12/14	0	0.00	1	118.00	118.50	-1	2,643	-0.04%
2023/12/11	0	0.00	1	116.00	116.00	-1	2,423	-0.04%
2023/12/08	1	114.50	1	116.00	115.00	0	2,399	0.00%
2023/12/07	0	114.00	0	0.00	115.00	0	2,368	0.00%
2023/12/06	0	115.50	1	114.50	114.50	-1	2,346	-0.04%
2023/12/05	8	116.94	0	0.00	117.00	8	2,289	0.35%
2023/12/01	1	116.00	4	117.38	117.50	-3	2,158	-0.14%
2023/11/30	1	111.00	2	110.50	114.00	-1	2,025	-0.05%
2023/11/29	0	0.00	1	113.50	113.00	-1	1,972	-0.05%
2023/11/28	2	109.00	2	108.75	110.50	0	1,874	0.00%
2023/11/23	2	108.75	0	0.00	107.50	2	1,799	0.11%
2023/11/22	0	0.00	2	107.50	107.50	-2	1,709	-0.12%
2023/11/21	1	105.50	1	107.00	106.00	0	1,674	0.00%
2023/11/17	1	107.00	2	106.75	107.00	-1	1,606	-0.06%
2023/11/16	1	107.50	0	0.00	107.50	1	1,574	0.06%
2023/11/15	0	0.00	4	105.25	105.50	-4	1,513	-0.26%
2023/11/14	1	105.50	4	106.00	106.00	-3	1,457	-0.21%
2023/11/13	7	108.21	4	106.25	106.00	3	1,407	0.21%
2023/11/10	0	0.00	9	102.22	103.00	-9	1,235	-0.73%
2023/11/09	1	101.50	5	100.40	101.50	-4	1,174	-0.34%
2023/11/08	2	101.50	1	101.50	101.00	1	1,124	0.09%
2023/11/07	8	101.31	4	101.38	100.00	4	1,059	0.38%
2023/11/06	8	98.41	25.4	97.65	98.70	-17.4	827	-2.11%
2023/11/03	1	92.60	1	93.00	92.10	0	664	0.00%
2023/11/02	0	0.00	1	91.90	91.80	-1	629	-0.16%
2023/10/31	0	0.00	1	88.50	88.60	-1	612	-0.16%
2023/10/30	1	89.20	0	0.00	89.50	1	616	0.16%
2023/10/27	2	89.30	5	89.62	89.00	-3	618	-0.49%
2023/10/26	3	88.90	4	88.30	88.20	-1	613	-0.16%
2023/10/25	4	88.75	2	88.65	88.60	2	616	0.32%
2023/10/23	1	87.61	1	87.90	88.00	0	629	0.00%
2023/10/20	1	88.10	0	0.00	88.20	1	634	0.16%
2023/10/19	1	89.70	0	0.00	89.30	1	644	0.16%
2023/10/17	3	91.07	3	90.87	90.50	0	613	0.00%
2023/10/13	1	91.20	1	91.50	90.90	0	624	0.00%
2023/10/11	1	88.20	5	88.28	90.70	-4	587	-0.68%
2023/10/06	1	84.40	1	84.80	84.80	0	534	0.00%
2023/10/05	2	84.30	3	84.57	84.80	-1	538	-0.19%
2023/10/04	4	84.03	3	84.10	84.20	1	542	0.18%
2023/10/03	2	84.55	2	84.55	84.60	0	548	0.00%
2023/10/02	5	85.04	4	85.30	85.30	1	562	0.18%
2023/09/28	1	84.30	1	84.50	84.30	0	589	0.00%
2023/09/22	20	84.48	0	0.00	84.50	20	643	3.11%
2023/09/21	1	84.60	0	0.00	84.30	1	648	0.15%
2023/09/20	1	86.20	0	0.00	85.30	1	646	0.15%
2023/09/19	1	86.90	1	87.30	86.50	0	656	0.00%
2023/09/15	0	0.00	0.1	87.30	87.20	-0.1	675	-0.02%
2023/09/12	0	0.00	7	85.90	86.40	-7	702	-1.00%
2023/09/04	2	86.10	1	86.30	86.00	1	953	0.10%
2023/08/30	1	89.70	0	0.00	90.10	1	973	0.10%
2023/08/29	0	0.00	1	90.30	90.40	-1	979	-0.10%
2023/08/28	2	89.55	2	89.50	89.50	0	1,001	0.00%
2023/08/24	1	90.80	0	0.00	90.70	1	994	0.10%
2023/08/22	1	89.00	1	89.30	89.20	0	984	0.00%
2023/08/18	0	0.00	1	88.60	88.70	-1	974	-0.10%
2023/08/17	0	0.00	5	88.20	87.90	-5	971	-0.51%
2023/08/09	3	88.80	3	88.77	88.40	0	973	0.00%
2023/08/08	0	0.00	2	89.10	88.90	-2	968	-0.21%
2023/08/07	0	0.00	3	89.60	90.10	-3	958	-0.31%
2023/08/04	3	90.40	1	90.60	90.60	2	950	0.21%
2023/07/31	3	92.37	3	92.50	91.10	0	943	0.00%
2023/07/28	3	91.87	3	91.80	91.90	0	934	0.00%
2023/07/27	2	91.30	2	91.45	91.10	0	933	0.00%
2023/07/20	6	91.98	6	92.27	92.00	0	925	0.00%
2023/07/19	4	93.53	4	93.18	91.80	0	923	0.00%
2023/07/18	10	94.35	10	94.34	93.90	0	914	0.00%
2023/07/17	1	93.70	1	93.90	95.50	0	907	0.00%
2023/07/11	2	93.10	2	93.15	93.40	0	910	0.00%
2023/07/10	1	92.70	0	0.00	92.50	1	921	0.11%
2023/07/06	2	94.30	2	94.45	94.10	0	943	0.00%
2023/07/05	1	97.10	1	97.00	96.80	0	924	0.00%
2023/07/04	0	0.00	1	97.40	98.00	-1	907	-0.11%
2023/07/03	0	0.00	1	95.30	95.20	-1	880	-0.11%
2023/06/27	4	94.00	0	0.00	93.00	4	877	0.46%
2023/06/21	4	93.68	4	93.68	93.90	0	877	0.00%
2023/06/16	1	93.90	1	93.90	94.20	0	867	0.00%
2023/06/15	2	94.40	2	94.55	94.90	0	853	0.00%
2023/06/14	3	93.33	1	93.50	93.80	2	836	0.24%
2023/06/13	0	0.00	1	97.10	97.30	-1	763	-0.13%
2023/06/12	1	98.10	1	96.30	98.40	0	721	0.00%
2023/06/07	0	0.00	1	92.40	92.70	-1	647	-0.15%
2023/06/01	1	90.90	1.2	91.01	91.60	-0.2	661	-0.03%
2023/05/31	1	89.10	3	89.17	89.60	-2	635	-0.31%
2023/05/29	0	0.00	1	88.50	88.60	-1	664	-0.15%
2023/05/23	3	89.00	0	0.00	88.90	3	690	0.43%
2023/05/22	0	0.00	5	90.00	89.10	-5	701	-0.71%
2023/05/19	0	0.00	12.2	89.10	89.10	-12.2	696	-1.74%
2023/05/18	0.2	88.00	0	0.00	88.10	0.2	690	0.02%
2023/05/17	0	0.00	2	87.40	87.40	-2	688	-0.29%
2023/05/11	4	86.30	0	0.00	85.80	4	693	0.58%
2023/05/05	5	85.80	0	0.00	86.00	5	715	0.70%
2023/05/03	1	85.10	0	0.00	85.10	1	728	0.14%
2023/04/12	0	0.00	1	90.40	91.00	-1	666	-0.15%
2023/04/11	1	89.60	0	0.00	89.60	1	638	0.16%
2023/03/28	1	87.40	0	0.00	87.40	1	627	0.16%
2023/03/24	0	0.00	8	88.80	88.80	-8	631	-1.27%
2023/03/17	0	85.50	0	0.00	85.40	0	633	0.00%
2023/03/16	6	84.77	0	0.00	84.30	6	627	0.96%
2023/03/15	0	86.20	0	0.00	85.30	0	642	0.00%
2023/03/10	1	87.40	0	0.00	86.40	1	752	0.13%
2023/03/07	0	87.50	0	0.00	87.20	0	759	0.00%
2023/03/01	10	86.46	0	0.00	86.90	10	744	1.34%
2023/02/20	0	0.00	1	84.90	84.80	-1	773	-0.13%
2023/02/17	0	0.00	0.5	84.00	84.00	-0.5	775	-0.06%
2023/02/14	0	0.00	1	83.70	83.70	-1	850	-0.12%
2023/02/07	0	0.00	0.1	83.30	83.20	-0.1	945	-0.01%
2023/02/06	0	0.00	4	83.80	84.00	-4	946	-0.42%
2023/02/03	0	0.00	1	83.50	83.30	-1	948	-0.11%
2023/02/02	1	82.20	0	0.00	82.90	1	956	0.10%
2023/02/01	1	81.60	0	0.00	81.40	1	994	0.10%
2023/01/31	0	0.00	2	81.40	81.30	-2	992	-0.20%
2023/01/30	0	0.00	0	81.30	80.90	0	997	0.00%
2023/01/09	0.1	79.89	0	0.00	80.00	0.1	1,190	0.01%
2023/01/06	0	0.00	0.1	79.10	79.00	-0.1	1,236	-0.01%
2023/01/04	2	79.45	0	0.00	79.30	2	1,273	0.16%
2022/12/30	0.1	80.00	0	0.00	79.70	0.1	1,307	0.01%
2022/12/28	0	0.00	0.1	78.90	78.00	-0.1	1,381	-0.01%
2022/12/22	0	0.00	1	79.40	79.00	-1	1,451	-0.07%
2022/12/19	0.1	80.50	0	0.00	80.40	0.1	1,513	0.01%
2022/12/16	1	80.00	0	0.00	80.60	1	1,532	0.07%
2022/12/14	0	0.00	1	81.00	81.00	-1	1,575	-0.06%
2022/12/09	0.1	81.50	0	0.00	81.10	0.1	1,645	0.01%
2022/12/08	0	0.00	1	81.80	82.10	-1	1,730	-0.06%
2022/12/07	1	81.00	0	0.00	81.00	1	1,760	0.06%
2022/12/06	7	83.01	0	0.00	81.40	7	1,799	0.39%
2022/12/02	2	89.80	1	89.90	89.80	1	1,787	0.06%
2022/11/30	6	88.98	8	88.44	88.00	-2	1,895	-0.11%
2022/11/29	0	0.00	22	88.38	88.90	-22	1,877	-1.17%
2022/11/25	1	85.50	0	0.00	85.10	1	1,866	0.05%
2022/11/24	1	86.00	0	0.00	86.30	1	1,878	0.05%
2022/11/16	1	84.90	1	85.90	85.50	0	1,896	0.00%
2022/11/09	0	0.00	6	85.33	84.90	-6	1,867	-0.32%
2022/11/07	0	0.00	1	82.00	81.00	-1	1,826	-0.05%
2022/11/02	1	80.00	2	80.40	80.50	-1	1,865	-0.05%
2022/11/01	0	0.00	1	80.30	80.20	-1	1,872	-0.05%
2022/10/31	3	78.87	0	0.00	78.70	3	1,883	0.16%
2022/10/28	2	79.90	0	78.50	78.00	2	1,891	0.10%
2022/10/25	3	83.60	0	0.00	82.00	3	1,999	0.15%
2022/10/24	1	85.30	0	0.00	84.00	1	2,031	0.05%
2022/10/21	1	84.80	0	0.00	84.30	1	2,019	0.05%
2022/10/20	1	85.60	1	87.20	86.60	0	1,997	0.00%
2022/10/18	0	0.00	4	88.58	89.50	-4	1,922	-0.21%
2022/10/17	3	86.47	0	0.00	86.40	3	1,875	0.16%
2022/10/14	0	0.00	3	87.83	90.00	-3	1,834	-0.16%
2022/10/13	2	85.45	0	0.00	83.40	2	1,788	0.11%
2022/10/12	1	84.60	12	84.95	86.20	-11	1,769	-0.62%
2022/10/11	2	86.00	2	86.60	86.70	0	1,749	0.00%
2022/10/07	0	0.00	25	90.10	89.30	-25	1,736	-1.44%
2022/10/06	11	89.91	12	89.27	90.10	-1	1,712	-0.06%
2022/10/05	0	0.00	2.1	87.04	88.20	-2.1	1,678	-0.12%
2022/10/03	1	81.60	0	0.00	82.60	1	1,635	0.06%
2022/09/30	0	0.00	1	84.30	85.20	-1	1,612	-0.06%
2022/09/28	2	85.45	1	87.30	84.80	1	1,587	0.06%
2022/09/27	1	87.00	2	86.90	88.20	-1	1,583	-0.06%
2022/09/26	1	85.20	0	0.00	85.00	1	1,566	0.06%
2022/09/21	0.1	88.80	0	0.00	89.40	0.1	1,505	0.00%
2022/09/20	0	0.00	1	91.80	91.80	-1	1,457	-0.07%
2022/09/19	0	0.00	1	92.00	91.50	-1	1,448	-0.07%
2022/09/16	1	91.80	0	0.00	92.30	1	1,426	0.07%
2022/09/15	0	0.00	3	91.77	91.50	-3	1,379	-0.22%
2022/09/14	0	0.00	3	91.57	90.80	-3	1,283	-0.23%
2022/09/13	0	0.00	0	91.00	91.70	0	1,242	0.00%
2022/09/08	6	88.33	16	89.19	89.20	-10	1,155	-0.87%
2022/09/07	8	86.93	14	88.32	88.40	-6	1,104	-0.54%
2022/09/06	9	86.61	2	88.10	87.60	7	1,043	0.67%
2022/09/05	1	82.90	1	82.60	82.10	0	963	0.00%
2022/09/01	0	0.00	1	84.30	85.00	-1	950	-0.11%
2022/08/31	0	0.00	15	83.33	84.40	-15	931	-1.61%
2022/08/30	1	81.30	2	80.80	81.50	-1	908	-0.11%
2022/08/29	0	0.00	1	79.20	79.90	-1	912	-0.11%
2022/08/25	2.9	80.77	2	81.00	80.70	0.9	901	0.10%
2022/08/24	0	0.00	1	83.10	83.40	-1	875	-0.11%
2022/08/23	3	83.20	0	0.00	82.60	3	851	0.35%
2022/08/22	4	86.70	0	0.00	85.40	4	827	0.48%
2022/08/19	0	0.00	2	85.90	85.90	-2	813	-0.25%
2022/08/18	10	85.85	0	0.00	85.80	10	803	1.24%
2022/08/17	0	0.00	1	85.80	85.20	-1	795	-0.13%
2022/08/16	2	85.95	0	0.00	86.40	2	779	0.26%
2022/08/12	1	85.40	0	0.00	84.60	1	735	0.14%
2022/08/09	1	82.00	2	82.35	82.60	-1	666	-0.15%
2022/08/08	1	82.30	1	81.90	82.00	0	654	0.00%
2022/08/05	0	0.00	1	81.30	82.20	-1	643	-0.16%
2022/08/04	1	81.10	0	0.00	80.50	1	624	0.16%
2022/08/02	6	80.00	8	80.56	80.20	-2	572	-0.35%
2022/08/01	12	82.44	9	81.71	83.20	3	535	0.56%
2022/07/29	1	78.30	3	79.73	80.70	-2	436	-0.46%
2022/07/18	2	73.60	0	0.00	73.20	2	413	0.48%
2022/07/15	0.3	72.49	0	0.00	73.20	0.3	415	0.07%
2022/07/05	10	68.88	0	0.00	69.00	10	391	2.56%
2022/07/01	12.7	73.08	0	0.00	72.10	12.7	368	3.44%
2022/06/23	1	77.70	0	0.00	78.20	1	366	0.27%
2022/06/16	1	82.00	0	0.00	80.20	1	361	0.26%
2022/05/31	5	81.70	0	0.00	82.20	5	416	1.20%
2022/05/27	0	0.00	0	80.50	80.70	0	417	-0.01%
2022/05/13	0	0.00	2	79.20	79.00	-2	496	-0.40%
2022/04/08	1	82.70	0	0.00	82.80	1	629	0.16%
2022/03/30	0	0.00	1	84.10	84.10	-1	627	-0.16%
2022/03/24	0	0.00	2	83.00	83.50	-2	653	-0.31%
2022/03/23	0	0.00	2	82.30	83.50	-2	666	-0.30%
2022/03/16	0	0.00	1	81.90	82.40	-1	745	-0.13%
2022/03/11	0	0.00	1	81.20	80.70	-1	965	-0.10%
2022/03/10	0	0.00	1	81.40	81.30	-1	978	-0.10%
2022/03/09	5	80.10	0	0.00	80.50	5	1,031	0.48%
2022/03/08	6	79.80	0	0.00	80.40	6	1,069	0.56%
2022/03/07	1	80.60	0	0.00	80.30	1	1,083	0.09%
2022/02/25	1	82.90	0	0.00	81.60	1	1,138	0.09%
2022/02/24	0	0.00	1	82.60	82.90	-1	1,135	-0.09%
2022/02/22	1	84.50	0	0.00	85.50	1	1,138	0.09%
2022/02/21	1	85.50	0	0.00	85.90	1	1,139	0.09%
2022/02/18	1	84.80	0	0.00	85.60	1	1,176	0.08%
2022/02/16	1	85.20	0	0.00	85.00	1	1,197	0.08%
2022/02/14	2	85.35	1	85.80	85.00	1	1,194	0.08%
2022/02/11	1	89.10	1	88.70	88.60	0	1,171	0.00%
2022/01/21	0	0.00	1	90.20	89.90	-1	1,572	-0.06%
2022/01/18	0	0.00	1	92.50	91.70	-1	1,650	-0.06%
2022/01/12	1	90.50	0	0.00	90.50	1	1,733	0.06%
2022/01/10	1	92.10	0	0.00	92.70	1	1,780	0.06%
2022/01/07	2	92.10	0	0.00	91.90	2	1,785	0.11%
2022/01/05	1	95.30	0	0.00	94.20	1	1,793	0.06%
2022/01/04	0	0.00	1	94.50	94.60	-1	1,792	-0.06%
2021/12/24	1	93.50	0	0.00	93.50	1	1,871	0.05%
2021/12/23	0	0.00	1	94.80	94.90	-1	1,881	-0.05%
2021/12/20	0	0.00	3	92.40	92.30	-3	1,891	-0.16%
2021/12/17	1	93.20	0	0.00	93.20	1	1,888	0.05%
2021/12/15	2	94.00	0	0.00	93.90	2	1,882	0.11%
2021/12/10	1	98.70	1	99.90	98.70	0	1,841	0.00%
2021/12/09	10.1	99.44	1	100.00	99.30	9.1	1,810	0.50%
2021/12/08	0	0.00	1	95.70	100.50	-1	1,687	-0.06%
2021/12/01	3	93.87	5	93.84	93.90	-2	1,489	-0.13%
2021/11/25	5	94.06	5	93.70	94.90	0	1,439	0.00%
2021/11/23	1	93.00	0	0.00	92.90	1	1,445	0.07%
2021/11/17	0.1	94.00	0	0.00	93.40	0.1	1,443	0.01%
2021/11/11	0	0.00	1	93.20	93.30	-1	1,410	-0.07%
2021/11/10	0	0.00	1	93.60	93.60	-1	1,412	-0.07%
2021/11/08	1	92.20	0	0.00	92.50	1	1,400	0.07%
2021/11/05	0	0.00	1	95.30	95.40	-1	1,383	-0.07%
2021/11/04	2	95.90	3	95.57	95.40	-1	1,376	-0.07%
2021/11/03	1	93.50	0	0.00	95.00	1	1,342	0.07%
2021/11/02	2	94.55	4	93.30	95.70	-2	1,299	-0.15%
2021/11/01	0	0.00	3	87.70	90.40	-3	1,126	-0.27%
2021/10/29	3	83.03	0	0.00	82.20	3	1,068	0.28%
2021/10/28	4	82.70	0	0.00	83.10	4	1,069	0.37%
2021/10/21	1	84.10	1	84.40	81.30	0	1,111	0.00%
2021/10/20	0	0.00	1	80.20	80.50	-1	1,064	-0.09%
2021/10/19	0	0.00	3	80.00	81.00	-3	1,053	-0.28%
2021/10/18	8	78.35	12	77.98	77.30	-4	1,021	-0.39%
2021/10/15	0	0.00	2	79.85	79.40	-2	1,033	-0.19%
2021/10/01	1	85.00	3	85.10	84.70	-2	1,238	-0.16%
2021/09/29	3	89.67	1	90.00	89.00	2	1,212	0.16%
2021/09/22	4	94.75	3	93.70	93.40	1	1,211	0.08%
2021/09/13	1	95.90	0	0.00	95.20	1	1,229	0.08%
2021/09/10	1	95.10	0	0.00	95.20	1	1,230	0.08%
2021/09/07	0	0.00	1	97.70	97.20	-1	1,240	-0.08%
2021/08/31	1	96.80	0	0.00	96.30	1	1,254	0.08%
2021/08/27	2	98.65	2	98.50	97.10	0	1,248	0.00%
2021/08/26	0.1	99.20	0	0.00	98.90	0.1	1,232	0.01%
2021/08/25	1	99.80	1	99.20	99.90	0	1,238	0.00%
2021/08/24	2	104.75	0.2	105.00	103.50	1.8	1,237	0.15%
2021/08/18	1	102.00	1	105.00	106.00	0	1,224	0.00%
2021/08/17	1	104.00	0	0.00	105.00	1	1,223	0.08%
2021/08/13	0	0.00	2	109.50	108.00	-2	1,217	-0.16%
2021/08/11	0	0.00	1.2	108.75	109.00	-1.2	1,235	-0.10%
2021/08/10	0	0.00	8	108.13	109.50	-8	1,266	-0.63%
2021/08/09	1	110.50	0	0.00	109.00	1	1,280	0.08%
2021/08/06	1	111.00	0	0.00	111.00	1	1,285	0.08%
2021/08/05	3	111.67	0	0.00	112.00	3	1,313	0.23%
2021/08/03	0	0.00	1	114.00	113.50	-1	1,366	-0.07%
2021/08/02	1	113.00	0	0.00	112.50	1	1,362	0.07%
2021/07/30	1	111.50	1	111.50	111.00	0	1,374	0.00%
2021/07/29	1	113.00	2	112.50	112.50	-1	1,438	-0.07%
2021/07/28	0	0.00	1	109.00	108.50	-1	1,514	-0.07%
2021/07/27	2.3	113.28	0	0.00	112.50	2.3	1,535	0.15%
2021/07/26	2.2	108.25	0	0.00	108.00	2.2	1,534	0.14%
2021/07/23	0.1	108.00	1	107.50	107.50	-0.9	1,538	-0.06%
2021/07/22	0.1	108.00	0	0.00	107.50	0.1	1,546	0.01%
2021/07/21	1	105.50	1	107.50	107.50	0	1,544	0.00%
2021/07/19	0.1	109.50	0	0.00	108.50	0.1	1,580	0.01%
2021/07/16	2.4	111.17	0	0.00	111.00	2.4	1,594	0.15%
2021/07/15	1	113.00	0	0.00	113.50	1	1,593	0.06%
2021/07/14	5	117.60	3.5	117.93	117.00	1.5	1,586	0.09%
2021/07/13	0	0.00	10	114.10	115.50	-10	1,496	-0.67%
2021/07/12	0	0.00	1	105.00	105.00	-1	1,460	-0.07%
2021/07/09	10	105.00	0.5	105.00	105.00	9.5	1,466	0.65%
2021/07/08	1	105.50	0	0.00	105.00	1	1,486	0.07%
2021/07/07	1	104.50	0	0.00	104.50	1	1,494	0.07%
2021/07/06	1	105.50	0	0.00	105.00	1	1,496	0.07%
2021/07/05	3	105.50	0	0.00	106.00	3	1,505	0.20%
2021/06/30	1	105.00	1	105.00	105.50	0	1,554	0.00%
2021/06/28	1	106.50	0	0.00	106.50	1	1,563	0.06%
2021/06/25	4	108.00	1	108.50	108.00	3	1,575	0.19%
2021/06/24	2	107.00	0	0.00	108.50	2	1,587	0.13%
2021/06/22	0	0.00	2	105.50	105.00	-2	1,599	-0.13%
2021/06/18	1	107.50	0	0.00	108.00	1	1,651	0.06%
2021/06/16	1	105.50	0	0.00	105.50	1	1,716	0.06%
2021/06/11	4	106.63	1	107.00	106.00	3	1,760	0.17%
2021/06/09	0	0.00	2	106.00	105.00	-2	1,755	-0.11%
2021/06/02	0	0.00	0	108.50	106.50	0	1,808	0.00%
2021/06/01	0	0.00	2	109.25	109.00	-2	1,804	-0.11%
2021/05/25	0	0.00	2	106.50	106.50	-2	2,038	-0.10%
2021/05/21	0	0.00	1	104.50	104.00	-1	2,036	-0.05%
2021/05/19	0	0.00	0	104.00	103.00	0	2,056	0.00%
2021/05/18	2	99.55	0	0.00	101.00	2	2,053	0.10%
2021/05/14	1	100.50	0	0.00	101.50	1	1,995	0.05%
2021/05/13	3	104.00	3	104.17	103.50	0	1,984	0.00%
2021/05/10	0	0.00	1	108.50	107.00	-1	1,921	-0.05%
2021/05/07	2	108.25	3	108.17	109.00	-1	1,943	-0.05%
2021/05/06	0	0.00	6	105.26	105.50	-6	1,928	-0.31%
2021/05/05	10	107.50	6	106.50	105.50	4	1,863	0.21%
2021/05/04	4	116.88	0	0.00	116.00	4	1,771	0.23%
2021/04/29	0	0.00	2	126.00	126.50	-2	1,714	-0.12%
2021/04/28	2	126.75	9	125.00	125.00	-7	1,729	-0.40%
2021/04/27	2	126.50	0	0.00	127.00	2	1,737	0.12%
2021/04/26	4	127.00	0	0.00	127.50	4	1,773	0.23%
2021/04/23	1	122.00	0	0.00	122.50	1	1,783	0.06%
2021/04/22	9	124.94	0	0.00	124.50	9	1,819	0.49%
2021/04/20	3	127.33	1	127.50	127.00	2	1,849	0.11%
2021/04/16	6	128.42	0	0.00	129.00	6	1,852	0.32%
2021/04/14	4	130.63	2	130.50	131.00	2	1,864	0.11%
2021/04/13	0	0.00	8	132.50	131.50	-8	1,889	-0.42%
2021/04/12	3	132.67	5	133.00	132.50	-2	1,887	-0.11%
2021/04/09	1	134.00	0	0.00	133.50	1	1,895	0.05%
2021/04/07	2	134.50	1	133.00	133.50	1	1,876	0.05%
2021/04/06	4	134.38	2	134.00	133.50	2	1,849	0.11%
2021/03/29	0	0.00	1	133.50	134.00	-1	1,866	-0.05%
2021/03/26	1	132.50	0	0.00	134.00	1	1,865	0.05%
2021/03/25	0	0.00	2	132.00	131.50	-2	1,877	-0.11%
2021/03/24	1	132.00	1	131.50	132.00	0	1,879	0.00%
2021/03/23	6	133.08	1	133.00	131.50	5	1,865	0.27%
2021/03/19	12	135.96	1	136.50	133.00	11	1,858	0.59%
2021/03/17	1	135.00	0	0.00	135.00	1	1,852	0.05%
2021/03/16	3	134.83	1	135.00	135.50	2	1,874	0.11%
2021/03/11	6	133.50	0	0.00	133.00	6	2,068	0.29%
2021/03/10	1	132.50	0	0.00	133.00	1	2,077	0.05%
2021/03/09	0	0.00	3	132.50	132.50	-3	2,161	-0.14%
2021/03/08	1	134.50	1	133.00	133.00	0	2,181	0.00%
2021/03/05	6.1	135.05	0	0.00	135.00	6.1	2,216	0.28%
2021/03/04	4	136.50	3	135.50	136.00	1	2,226	0.04%
2021/03/03	8	139.50	3	140.67	139.00	5	2,203	0.23%
2021/03/02	0	0.00	4	138.13	137.00	-4	2,131	-0.19%
2021/02/26	3	136.00	6	134.58	137.00	-3	2,103	-0.14%
2021/02/25	4	133.75	0	0.00	133.00	4	2,066	0.19%
2021/02/24	1	136.50	1	136.50	136.00	0	2,045	0.00%
2021/02/23	1	137.00	0	0.00	136.50	1	2,067	0.05%
2021/02/22	1	137.00	1	136.50	136.50	0	2,075	0.00%
2021/02/19	0	0.00	1	136.50	137.00	-1	2,102	-0.05%
2021/02/17	2	132.50	0	0.00	132.50	2	2,113	0.09%
2021/02/05	0	0.00	1	131.50	131.50	-1	2,115	-0.05%
2021/02/03	3	131.83	1	132.00	132.50	2	2,129	0.09%
2021/02/02	0	135.50	0	0.00	133.00	0	2,120	0.00%
2021/02/01	1	135.00	0	0.00	134.00	1	2,115	0.05%
2021/01/29	1	137.50	0	0.00	135.50	1	2,145	0.05%
2021/01/28	2	133.75	0	0.00	133.50	2	2,137	0.09%
2021/01/25	4	135.50	0	0.00	137.00	4	2,213	0.18%
2021/01/22	0	0.00	0.1	134.50	134.50	-0.1	2,303	0.00%
2021/01/21	3	134.83	0	0.00	133.50	3	2,314	0.13%
2021/01/20	1.1	134.55	2	134.75	134.50	-0.9	2,321	-0.04%
2021/01/19	3	137.17	0	0.00	137.00	3	2,306	0.13%
2021/01/18	3	134.67	0	0.00	139.50	3	2,288	0.13%
2021/01/15	5	136.70	15.9	138.41	136.00	-10.9	2,248	-0.49%
2021/01/14	5	140.70	1	139.50	140.00	4	2,191	0.18%
2021/01/13	2	142.00	3	142.83	142.50	-1	2,213	-0.05%
2021/01/12	5	143.80	0	0.00	142.50	5	2,195	0.23%
2021/01/11	1	147.00	2	147.00	147.00	-1	2,171	-0.05%
2021/01/08	3	149.00	0	0.00	147.50	3	2,221	0.14%
2021/01/07	0	0.00	2	149.50	149.00	-2	2,203	-0.09%
2021/01/06	3	149.17	3	149.00	149.00	0	2,173	0.00%
2021/01/05	0	0.00	1	148.00	148.00	-1	2,141	-0.05%
2021/01/04	2	147.75	1	149.00	148.00	1	2,206	0.05%
2020/12/30	1	147.00	0	0.00	146.50	1	2,299	0.04%
2020/12/29	1	148.00	0	0.00	147.50	1	2,329	0.04%
2020/12/25	1	147.00	0	0.00	147.50	1	2,343	0.04%
2020/12/24	1	148.50	1	148.50	146.50	0	2,344	0.00%
2020/12/23	3	147.50	0	0.00	148.00	3	2,321	0.13%
2020/12/22	1	148.00	0	0.00	147.00	1	2,329	0.04%
2020/12/21	1	147.50	0	0.00	147.00	1	2,358	0.04%
2020/12/18	0	0.00	2	150.25	151.00	-2	2,343	-0.09%
2020/12/16	10	151.00	1	150.50	150.00	9	2,341	0.38%
2020/12/15	2	148.75	0	0.00	147.00	2	2,323	0.09%
2020/12/14	2	150.75	3	151.50	150.50	-1	2,306	-0.04%
2020/12/11	1	150.50	0	0.00	150.50	1	2,306	0.04%
2020/12/09	2	151.75	0	0.00	151.00	2	2,279	0.09%
2020/12/08	0	0.00	1	151.50	149.50	-1	2,258	-0.04%
2020/12/07	2	151.00	3	149.67	152.00	-1	2,224	-0.04%
2020/12/04	0	0.00	2	146.00	146.00	-2	2,121	-0.09%
2020/12/03	1	147.50	2	146.25	146.50	-1	2,129	-0.05%
2020/12/01	2	143.50	0	0.00	145.50	2	2,103	0.10%
2020/11/27	0	0.00	1	140.00	140.50	-1	2,168	-0.05%
2020/11/26	1	139.50	0	0.00	139.50	1	2,215	0.05%
2020/11/25	5	140.50	0	0.00	140.00	5	2,231	0.22%
2020/11/24	3	140.67	1	141.00	140.50	2	2,254	0.09%
2020/11/19	1	143.00	0	0.00	142.50	1	2,341	0.04%
2020/11/18	1	144.00	1	144.50	144.00	0	2,360	0.00%
2020/11/17	1	141.50	0	0.00	141.50	1	2,349	0.04%
2020/11/13	2	139.50	1	140.50	140.50	1	2,574	0.04%
2020/11/12	0	0.00	0	140.50	140.00	0	2,587	0.00%
2020/11/10	1	140.03	0	0.00	140.00	1	2,619	0.04%
2020/11/09	1	140.00	0	0.00	141.00	1	2,641	0.04%
2020/11/06	0	0.00	2	140.25	140.50	-2	2,657	-0.08%
2020/11/05	3	138.67	0	0.00	140.50	3	2,682	0.11%
2020/11/04	1	139.00	1	138.50	139.50	0	2,709	0.00%
2020/11/03	1	139.00	0	0.00	139.00	1	2,749	0.04%
2020/11/02	0	0.00	2	142.00	138.00	-2	2,834	-0.07%
2020/10/30	6	140.67	1	141.00	141.00	5	2,889	0.17%
2020/10/29	2	145.00	5	145.00	145.00	-3	3,050	-0.10%
2020/10/28	4	147.75	0	0.00	147.50	4	3,223	0.12%
2020/10/27	2	149.00	1	149.00	150.00	1	3,302	0.03%
2020/10/23	0	0.00	1	151.50	152.00	-1	3,483	-0.03%
2020/10/21	4	154.00	2	153.00	153.00	2	3,610	0.06%
2020/10/19	2	152.25	1	153.50	152.00	1	3,835	0.03%
2020/10/16	2	154.50	3	153.67	153.00	-1	4,016	-0.02%
2020/10/15	1	149.50	1	150.50	149.50	0	3,995	0.00%
2020/10/14	2	151.50	2	151.75	151.00	0	4,138	0.00%
2020/10/13	1	151.50	0	0.00	152.00	1	4,187	0.02%
2020/10/08	3	149.17	2	151.25	148.50	1	4,120	0.02%
2020/10/07	0	0.00	2	153.25	154.50	-2	4,067	-0.05%
2020/10/06	1	152.50	3	152.67	153.50	-2	4,058	-0.05%
2020/10/05	4	150.13	1	149.50	150.00	3	4,050	0.07%
2020/09/25	0	0.00	3	143.00	144.00	-3	4,167	-0.07%
2020/09/24	3	145.00	0	0.00	144.00	3	4,174	0.07%
2020/09/18	0	0.00	1	156.50	156.50	-1	4,326	-0.02%
2020/09/17	2	156.50	0	0.00	156.50	2	4,348	0.05%
2020/09/16	1	158.00	1	157.00	156.50	0	4,366	0.00%
2020/09/15	0	0.00	1	158.00	158.00	-1	4,370	-0.02%
2020/09/14	0	0.00	7	154.93	156.00	-7	4,406	-0.16%
2020/09/11	1	152.50	0	0.00	152.00	1	4,392	0.02%
2020/09/10	5	152.50	7	154.93	152.50	-2	4,408	-0.05%
2020/09/09	5	153.50	6	151.00	154.00	-1	4,403	-0.02%
2020/09/07	0	0.00	2	152.50	149.50	-2	4,410	-0.05%
2020/09/04	76	154.64	1	155.00	154.50	75	4,422	1.70%
2020/09/03	4	159.00	0	0.00	156.50	4	4,455	0.09%
2020/09/02	4	153.38	0	0.00	153.50	4	4,381	0.09%
2020/09/01	1	149.00	1	154.00	149.50	0	4,363	0.00%
2020/08/31	4	154.50	2	154.50	154.00	2	4,329	0.05%
2020/08/28	3	158.67	2	159.75	158.00	1	4,329	0.02%
2020/08/27	2	156.75	2.1	156.98	156.50	-0.1	4,325	0.00%
2020/08/26	4	165.38	1	165.00	165.00	3	4,308	0.07%
2020/08/25	0	0.00	1	166.00	165.00	-1	4,266	-0.02%
2020/08/21	1	157.50	0	0.00	158.50	1	4,244	0.02%
2020/08/20	1	157.50	9	156.94	155.50	-8	4,228	-0.19%
2020/08/19	7	168.57	3	168.17	166.50	4	4,148	0.10%
2020/08/18	1	165.00	2	165.25	165.50	-1	4,039	-0.02%
2020/08/17	5	165.40	0	0.00	165.50	5	4,029	0.12%
2020/08/14	2	167.50	6	166.42	166.00	-4	4,031	-0.10%
2020/08/13	0	0.00	2	166.50	165.50	-2	4,012	-0.05%
2020/08/12	2	165.25	6	165.25	165.00	-4	3,988	-0.10%
2020/08/11	2	164.00	2	164.00	165.00	0	3,984	0.00%
2020/08/10	3	162.83	1	164.50	162.50	2	3,967	0.05%
2020/08/07	3	165.50	4	167.00	167.00	-1	3,969	-0.03%
2020/08/06	4	164.25	63	165.84	164.50	-59	3,908	-1.51%
2020/08/05	5	169.60	4	169.13	169.00	1	3,813	0.03%
2020/08/04	21	165.83	35	166.80	168.00	-14	3,723	-0.38%
2020/08/03	37	161.68	31	160.45	160.50	6	3,475	0.17%
2020/07/31	23.1	156.99	12	156.58	159.00	11.1	3,292	0.34%
2020/07/30	21	157.07	19	156.53	158.00	2	3,217	0.06%
2020/07/29	1	149.00	0	0.00	151.00	1	3,103	0.03%
2020/07/28	14	149.93	30	150.90	148.50	-16	3,116	-0.51%
2020/07/27	21	152.00	0	0.00	152.00	21	3,106	0.68%
2020/07/24	2	150.75	27	151.20	151.00	-25	3,080	-0.81%
2020/07/23	24	153.06	18	152.03	153.00	6	3,019	0.20%
2020/07/22	24	147.58	25	146.28	148.00	-1	2,821	-0.04%
2020/07/21	11	141.95	6	142.00	142.50	5	2,631	0.19%
2020/07/20	7	144.71	8	143.44	141.00	-1	2,614	-0.04%
2020/07/17	5	141.70	4	142.00	141.50	1	2,484	0.04%
2020/07/15	1	139.00	0	0.00	138.00	1	2,488	0.04%
2020/07/14	1	138.00	0	0.00	137.50	1	2,536	0.04%
2020/07/13	11	138.64	0	0.00	140.00	11	2,517	0.44%
2020/07/10	1	138.50	0	0.00	138.00	1	2,537	0.04%
2020/07/09	0	0.00	3	141.50	140.00	-3	2,535	-0.12%
2020/07/08	2	140.75	1	142.00	140.00	1	2,518	0.04%
2020/07/07	1	141.00	1	140.00	140.00	0	2,508	0.00%
2020/07/06	1	143.00	0	0.00	142.00	1	2,515	0.04%
2020/07/03	2	142.00	0	0.00	142.50	2	2,514	0.08%
2020/07/02	1	143.00	1	144.00	143.50	0	2,536	0.00%
2020/07/01	1	144.50	14	143.82	142.50	-13	2,496	-0.52%
2020/06/30	0	0.00	1	139.00	139.50	-1	2,405	-0.04%
2020/06/29	0	0.00	2	138.25	137.00	-2	2,396	-0.08%
2020/06/24	2	138.25	1	136.00	137.50	1	2,377	0.04%
2020/06/23	1	135.50	1	135.50	135.50	0	2,387	0.00%
2020/06/22	1	137.00	0	0.00	135.50	1	2,390	0.04%
2020/06/19	2	138.25	4	139.25	136.50	-2	2,416	-0.08%
2020/06/18	2	136.25	51	135.99	137.00	-49	2,400	-2.04%
2020/06/17	3	137.17	2	137.25	136.50	1	2,399	0.04%
2020/06/16	32	137.00	1	138.00	137.00	31	2,425	1.28%
2020/06/15	13	136.08	1	135.50	135.50	12	2,506	0.48%
2020/06/12	11	137.77	1	137.50	137.50	10	2,537	0.39%
2020/06/11	2	142.00	9	141.50	140.50	-7	2,568	-0.27%
2020/06/10	7	142.00	54	142.52	142.00	-47	2,557	-1.84%
2020/06/09	10	138.50	2	138.25	138.00	8	2,564	0.31%
2020/06/08	25	138.32	3	138.00	137.00	22	2,645	0.83%
2020/06/05	20	138.50	2	138.25	139.00	18	2,632	0.68%
2020/06/04	0	0.00	20	136.50	137.00	-20	2,656	-0.75%
2020/06/03	47	138.17	20	138.50	137.00	27	2,656	1.02%
2020/06/02	1	138.00	31	138.55	138.00	-30	2,647	-1.13%
2020/06/01	0	0.00	10	137.00	137.00	-10	2,645	-0.38%
2020/05/29	1	135.50	1	136.00	135.50	0	2,691	0.00%
2020/05/28	0	0.00	2	135.75	135.00	-2	2,727	-0.07%
2020/05/27	20	134.00	20	134.50	134.50	0	2,722	0.00%
2020/05/26	0	0.00	2	136.50	134.00	-2	2,750	-0.07%
2020/05/25	4	131.25	0	0.00	133.50	4	2,717	0.15%
2020/05/22	1	131.00	0	0.00	130.00	1	2,725	0.04%
2020/05/21	3	130.83	2	131.00	131.50	1	2,733	0.04%
2020/05/20	1	129.00	0	0.00	128.50	1	2,729	0.04%
2020/05/19	1	130.00	0	0.00	129.50	1	2,756	0.04%
2020/05/18	4	128.50	2	129.50	129.00	2	2,771	0.07%
2020/05/15	4	132.38	0	0.00	131.50	4	2,762	0.14%
2020/05/14	0	0.00	6	135.50	134.50	-6	2,752	-0.22%
2020/05/13	4	132.13	0	0.00	133.50	4	2,758	0.14%
2020/05/12	19	131.68	0	0.00	132.50	19	2,799	0.68%
2020/05/11	2	133.00	0	0.00	132.50	2	2,901	0.07%
2020/05/08	1	133.50	0	0.00	133.50	1	2,906	0.03%
2020/05/07	3	132.33	0	0.00	132.00	3	2,955	0.10%
2020/05/06	6	132.17	2	132.00	131.50	4	2,983	0.13%
2020/05/05	13	133.96	0	0.00	133.00	13	3,037	0.43%
2020/05/04	5	135.20	2	137.50	135.00	3	3,062	0.10%
2020/04/30	6	139.92	7	139.64	140.00	-1	3,066	-0.03%
2020/04/29	3	136.50	2	136.00	136.50	1	3,068	0.03%
2020/04/28	2	135.00	1	136.50	136.00	1	3,112	0.03%
2020/04/27	0	0.00	1	134.00	135.00	-1	3,215	-0.03%
2020/04/24	0	0.00	1	133.50	133.00	-1	3,205	-0.03%
2020/04/23	0	0.00	17	133.53	133.00	-17	3,218	-0.53%
2020/04/22	5	132.50	0	0.00	132.50	5	3,245	0.15%
2020/04/21	12	134.33	1	133.00	133.00	11	3,283	0.34%
2020/04/20	2	131.75	1	132.50	132.00	1	3,275	0.03%
2020/04/17	4	134.50	5	135.60	132.00	-1	3,335	-0.03%
2020/04/16	4	133.63	0	0.00	134.00	4	3,301	0.12%
2020/04/15	1	133.50	17	133.03	132.50	-16	3,321	-0.48%
2020/04/14	0	0.00	2	131.25	131.50	-2	3,328	-0.06%
2020/04/13	5	130.00	0	0.00	128.50	5	3,401	0.15%
2020/04/10	4	129.50	0	0.00	130.00	4	3,442	0.12%
2020/04/09	3	129.00	0	0.00	128.50	3	3,486	0.09%
2020/04/08	7	131.71	1	133.00	131.50	6	3,495	0.17%
2020/04/07	4	130.38	4	129.00	130.50	0	3,505	0.00%
2020/04/06	3	124.50	1	125.50	125.50	2	3,507	0.06%
2020/04/01	1	123.50	0	0.00	123.50	1	3,544	0.03%
2020/03/31	0	0.00	3	125.50	124.50	-3	3,562	-0.08%
2020/03/30	4	122.88	1	124.50	124.50	3	3,616	0.08%
2020/03/27	2	123.50	1	123.50	121.50	1	3,639	0.03%
2020/03/26	0	0.00	2	121.50	122.50	-2	3,685	-0.05%
2020/03/25	1	122.00	0	0.00	123.00	1	3,807	0.03%
2020/03/24	0	0.00	7	117.50	117.00	-7	3,970	-0.18%
2020/03/23	0.1	115.00	3	115.00	115.00	-2.9	4,016	-0.07%
2020/03/20	2	120.00	2	120.75	121.50	0	4,295	0.00%
2020/03/19	4	117.38	2	121.00	114.00	2	4,308	0.05%
2020/03/18	0	0.00	13	127.12	126.50	-13	4,264	-0.30%
2020/03/17	0	0.00	29	123.57	126.00	-29	4,300	-0.67%
2020/03/16	0	0.00	11	129.50	125.00	-11	4,279	-0.26%
2020/03/13	1	119.00	28	119.80	129.00	-27	4,245	-0.64%
2020/03/12	19	128.08	9	128.83	128.50	10	4,188	0.24%
2020/03/11	3	141.67	4	140.75	138.50	-1	4,163	-0.02%
2020/03/09	0	0.00	4	139.50	138.50	-4	4,190	-0.10%
2020/03/06	1	140.50	0	0.00	141.50	1	4,197	0.02%
2020/03/05	1.1	141.50	1	141.00	141.00	0.1	4,219	0.00%
2020/03/04	5	139.10	3	140.33	139.00	2	4,257	0.05%
2020/03/03	4	144.13	10	143.00	144.00	-6	4,304	-0.14%
2020/03/02	10	141.50	6	138.50	141.50	4	4,371	0.09%
2020/02/27	17	141.18	1	143.00	140.50	16	4,406	0.36%
2020/02/26	1	144.00	1	144.50	143.50	0	4,465	0.00%
2020/02/25	9	143.17	1	143.00	143.00	8	4,481	0.18%
2020/02/24	1	143.50	2	144.50	144.50	-1	4,553	-0.02%
2020/02/21	11	145.27	0	0.00	146.00	11	4,649	0.24%
2020/02/20	13	146.46	0	0.00	147.00	13	4,654	0.28%
2020/02/19	10	147.75	2	148.50	148.50	8	4,674	0.17%
2020/02/18	1	148.50	0	0.00	149.00	1	4,677	0.02%
2020/02/17	12	147.54	5	147.60	148.00	7	4,665	0.15%
2020/02/14	4	150.38	14	151.14	149.00	-10	4,643	-0.22%
2020/02/13	6	151.67	4	150.50	149.50	2	4,591	0.04%
2020/02/12	4	148.75	5	149.30	150.00	-1	4,558	-0.02%
2020/02/11	2	142.50	2	143.50	143.50	0	4,473	0.00%
2020/02/10	2	142.00	4	141.50	141.50	-2	4,505	-0.04%
2020/02/07	0	0.00	1	144.00	145.00	-1	4,528	-0.02%
2020/02/06	7	145.14	15	147.10	146.00	-8	4,504	-0.18%
2020/02/05	5	146.50	4	145.25	144.00	1	4,453	0.02%
2020/02/04	6	144.67	4	146.00	147.00	2	4,419	0.05%
2020/02/03	3	139.33	6	140.25	142.00	-3	4,421	-0.07%
2020/01/31	22	148.52	0	0.00	148.00	22	4,413	0.50%
2020/01/30	23	151.13	19	153.84	148.50	4	4,451	0.09%
2020/01/20	6	165.17	0	0.00	165.00	6	4,441	0.14%
2020/01/17	2	166.00	3	165.33	166.00	-1	4,592	-0.02%
2020/01/15	10.7	163.28	0	0.00	162.50	10.7	4,575	0.23%
2020/01/14	7	166.21	1	165.50	166.50	6	4,559	0.13%
2020/01/13	13	163.69	1	166.00	166.50	12	4,551	0.26%
2020/01/10	11	162.86	3	162.67	163.00	8	4,519	0.18%
2020/01/09	1	164.50	3	163.83	163.00	-2	4,534	-0.04%
2020/01/08	2	163.00	1	162.50	162.00	1	4,564	0.02%
2020/01/07	12	161.63	31	162.02	162.00	-19	4,540	-0.42%
2020/01/06	8	168.81	21	168.45	167.00	-13	4,472	-0.29%
2020/01/03	3	169.17	1	168.50	171.00	2	4,451	0.04%
2020/01/02	5	167.80	8	167.81	169.00	-3	4,438	-0.07%
2019/12/31	18	167.58	4	169.00	167.50	14	4,462	0.31%
2019/12/30	3	169.83	0	0.00	169.00	3	4,460	0.07%
2019/12/27	1	171.50	4	171.88	171.50	-3	4,469	-0.07%
2019/12/26	0	0.00	2	171.50	170.50	-2	4,551	-0.04%
2019/12/25	6	173.83	26	172.79	172.50	-20	4,633	-0.43%
2019/12/24	4	171.25	3	172.17	172.00	1	4,595	0.02%
2019/12/23	8	170.88	4	171.38	172.00	4	4,569	0.09%
2019/12/20	2	171.75	11	173.59	173.00	-9	4,525	-0.20%
2019/12/19	21	170.55	18	170.83	171.00	3	4,454	0.07%
2019/12/18	3	166.50	2	167.00	166.50	1	4,391	0.02%
2019/12/17	20	164.43	59	166.42	167.50	-39	4,344	-0.90%
2019/12/16	18	160.42	4	160.38	160.00	14	4,054	0.35%
2019/12/13	2	158.25	1	156.50	158.50	1	4,006	0.02%
2019/12/12	25	159.08	7	158.93	156.00	18	3,966	0.45%
2019/12/11	13	158.31	2	158.25	158.50	11	3,894	0.28%
2019/12/10	0	0.00	1	156.50	156.50	-1	3,917	-0.03%
2019/12/09	1	156.00	2	156.50	156.00	-1	3,926	-0.03%
2019/12/06	2	156.25	3.1	156.02	155.50	-1.1	3,931	-0.03%
2019/12/05	0	0.00	3	157.83	158.00	-3	3,886	-0.08%
2019/12/04	1	154.00	0	0.00	154.00	1	3,828	0.03%
2019/12/03	2	155.75	2	155.25	155.00	0	3,830	0.00%
2019/12/02	1	153.00	3	155.50	156.00	-2	3,828	-0.05%
2019/11/29	2	156.50	21	157.02	156.50	-19	3,899	-0.49%
2019/11/28	11	158.50	10	158.25	159.00	1	3,864	0.03%
2019/11/27	12	157.13	7	157.21	157.50	5	3,799	0.13%
2019/11/26	0	0.00	1	154.50	154.50	-1	3,691	-0.03%
2019/11/25	8	152.50	11	153.18	154.50	-3	3,633	-0.08%
2019/11/22	1	152.50	2	152.50	151.50	-1	3,550	-0.03%
2019/11/21	3	151.50	2	152.25	152.50	1	3,551	0.03%
2019/11/20	2	150.50	5	150.70	151.00	-3	3,475	-0.09%
2019/11/19	0	0.00	1	148.00	148.00	-1	3,437	-0.03%
2019/11/18	1	147.00	5	147.00	147.50	-4	3,480	-0.11%
2019/11/15	6	144.50	0	0.00	144.00	6	3,472	0.17%
2019/11/13	0	0.00	1	144.50	146.00	-1	3,511	-0.03%
2019/11/12	1	145.00	1	145.00	145.00	0	3,536	0.00%
2019/11/11	1	144.50	0	0.00	144.00	1	3,574	0.03%
2019/11/08	1	146.50	1	146.50	146.50	0	3,583	0.00%
2019/11/07	4	144.63	2	144.75	144.50	2	3,578	0.06%
2019/11/06	7	147.71	3	147.50	147.00	4	3,553	0.11%
2019/11/04	8	150.94	0	0.00	151.00	8	3,572	0.22%
2019/11/01	3.1	150.34	3	149.67	150.00	0.1	3,582	0.00%
2019/10/31	4	150.13	0	0.00	149.00	4	3,609	0.11%
2019/10/30	3	150.83	1	151.50	150.50	2	3,638	0.05%
2019/10/29	11	151.86	11	151.09	151.50	0	3,674	0.00%
2019/10/28	16	154.63	1	154.50	153.00	15	3,776	0.40%
2019/10/25	29	160.05	48	159.60	158.00	-19	3,830	-0.50%
2019/10/24	19	154.87	3	156.50	156.50	16	3,776	0.42%
2019/10/23	1	155.00	7	155.29	154.50	-6	3,856	-0.16%
2019/10/22	2	155.50	3	156.00	155.50	-1	3,919	-0.03%
2019/10/21	1	154.50	0	0.00	154.50	1	3,947	0.03%
2019/10/18	2	152.50	4	152.88	152.00	-2	4,014	-0.05%
2019/10/17	3	155.00	3	155.17	154.50	0	4,022	0.00%
2019/10/16	7	153.79	7	154.50	154.50	0	4,019	0.00%
2019/10/15	1	151.00	1	152.00	151.00	0	4,005	0.00%
2019/10/14	10	152.00	1	152.50	152.50	9	4,067	0.22%
2019/10/09	6	151.17	4	150.00	150.00	2	4,158	0.05%
2019/10/08	9	153.28	9	151.78	151.00	0	4,181	0.00%
2019/10/07	2	154.75	10	155.30	154.50	-8	4,230	-0.19%
2019/10/04	1	159.50	1	159.00	158.50	0	4,199	0.00%
2019/10/03	14	159.36	18	158.83	159.00	-4	4,224	-0.09%
2019/10/02	7	160.00	15	159.27	161.50	-8	4,248	-0.19%
2019/10/01	11	157.05	14	157.57	157.50	-3	4,173	-0.07%
2019/09/27	2	151.00	1	155.00	152.00	1	4,136	0.02%
2019/09/26	4	155.38	1	156.00	154.00	3	4,178	0.07%
2019/09/25	4	154.75	1	155.50	155.50	3	4,219	0.07%
2019/09/24	10	156.90	7	155.29	155.00	3	4,350	0.07%
2019/09/23	7	156.36	6	155.75	156.50	1	4,325	0.02%
2019/09/20	1	149.50	1	151.50	151.00	0	4,184	0.00%
2019/09/19	0	0.00	3	149.67	148.50	-3	4,165	-0.07%
2019/09/18	4	149.50	0	0.00	149.00	4	4,182	0.10%
2019/09/12	0	0.00	5	151.40	151.50	-5	4,281	-0.12%
2019/09/11	2	147.25	3	148.00	148.50	-1	4,287	-0.02%
2019/09/10	1	146.00	0	0.00	146.00	1	4,291	0.02%
2019/09/09	4.1	148.51	2	150.00	148.50	2.1	4,287	0.05%
2019/09/06	0	0.00	3	150.83	150.50	-3	4,271	-0.07%
2019/09/05	1	150.00	4	150.63	149.50	-3	4,296	-0.07%
2019/09/04	3	151.00	8	151.31	151.00	-5	4,312	-0.12%
2019/09/03	8	150.94	23	151.04	150.00	-15	4,316	-0.35%
2019/09/02	1	146.50	0	0.00	147.50	1	4,276	0.02%
2019/08/30	2	146.25	5	146.90	146.00	-3	4,340	-0.07%
2019/08/29	2	144.00	1	144.50	144.00	1	4,329	0.02%
2019/08/28	13	142.08	1	142.00	143.50	12	4,331	0.28%
2019/08/27	4	142.00	0	0.00	141.00	4	4,340	0.09%
2019/08/26	5	142.20	2	142.25	141.50	3	4,394	0.07%
2019/08/23	0	0.00	1	145.50	145.50	-1	4,401	-0.02%
2019/08/22	9	146.39	3	146.50	146.50	6	4,420	0.14%
2019/08/21	1	153.00	19	153.34	152.50	-18	4,442	-0.41%
2019/08/20	6	151.17	4	152.13	153.00	2	4,427	0.05%
2019/08/19	7	149.79	1	151.00	149.50	6	4,414	0.14%
2019/08/16	1	150.50	1	152.50	149.00	0	4,409	0.00%
2019/08/15	2	145.75	0	0.00	151.00	2	4,401	0.05%
2019/08/14	10	151.45	6	151.75	149.00	4	4,414	0.09%
2019/08/13	2	148.75	2	149.00	149.50	0	4,445	0.00%
2019/08/08	11	150.45	1	150.50	149.50	10	4,498	0.22%
2019/08/07	1	150.00	0	0.00	148.50	1	4,519	0.02%
2019/08/06	4	146.25	5	148.80	151.00	-1	4,528	-0.02%
2019/08/05	2.1	148.77	0	0.00	148.00	2.1	4,496	0.05%
2019/08/02	4	147.63	15	147.47	151.00	-11	4,551	-0.24%
2019/08/01	6	151.42	0	0.00	151.00	6	4,521	0.13%
2019/07/31	6	148.83	2	151.75	151.00	4	4,476	0.09%
2019/07/30	10.1	151.40	5	152.00	150.50	5.1	4,413	0.11%
2019/07/29	58	160.07	38	158.50	158.00	20	4,278	0.47%
2019/07/26	40	161.99	40	161.54	163.00	0	4,157	0.00%
2019/07/25	2	162.25	5	161.50	164.00	-3	4,137	-0.07%
2019/07/24	18.1	158.78	25	156.86	157.50	-7	4,177	-0.17%
2019/07/23	9	160.72	2	160.75	158.00	7	4,322	0.16%
2019/07/22	11	159.86	2	158.50	158.50	9	4,468	0.20%
2019/07/19	3	163.17	0	0.00	161.50	3	4,506	0.07%
2019/07/18	2	164.75	0	0.00	162.00	2	4,854	0.04%
2019/07/17	1	165.50	3	166.00	165.50	-2	5,077	-0.04%
2019/07/16	11	168.45	8	168.50	167.00	3	5,062	0.06%
2019/07/15	4	164.38	0	0.00	165.50	4	4,997	0.08%
2019/07/12	37	166.55	37	167.01	166.50	0	4,924	0.00%
2019/07/11	2	165.25	4	166.13	166.00	-2	4,871	-0.04%
2019/07/10	39	163.58	38	162.00	162.00	1	4,792	0.02%
2019/07/09	19	163.68	5	164.50	161.50	14	4,754	0.29%
2019/07/08	12	168.29	8	166.25	166.00	4	4,716	0.08%
2019/07/05	14	171.29	1	171.00	170.00	13	4,653	0.28%
2019/07/04	7	173.93	3	173.67	172.00	4	4,618	0.09%
2019/07/03	38	172.25	36	176.43	172.00	2	4,577	0.04%
2019/07/02	49	180.79	37	178.28	178.00	12	4,550	0.26%
2019/07/01	28	179.55	13	179.85	182.00	15	4,547	0.33%
2019/06/28	0	0.00	1	175.00	169.00	-1	4,385	-0.02%
2019/06/27	0	0.00	1	170.50	170.50	-1	4,342	-0.02%
2019/06/25	0	0.00	1	168.00	166.50	-1	4,342	-0.02%
2019/06/24	2	170.00	0	0.00	169.00	2	4,326	0.05%
2019/06/20	4	171.63	6	172.08	172.00	-2	4,351	-0.05%
2019/06/19	1	169.50	12	169.88	170.50	-11	4,407	-0.25%
2019/06/18	0	0.00	7	167.86	166.50	-7	4,352	-0.16%
2019/06/17	1	166.50	0	0.00	166.00	1	4,378	0.02%
2019/06/14	2	165.25	3	165.83	164.50	-1	4,429	-0.02%
2019/06/13	14	167.57	13	166.08	164.50	1	4,466	0.02%
2019/06/12	1	166.00	1	166.00	165.50	0	4,464	0.00%
2019/06/11	0	0.00	1	165.00	163.00	-1	4,528	-0.02%
2019/06/10	5	164.60	2	165.50	163.50	3	4,536	0.07%
2019/06/06	11	161.82	13	161.73	161.50	-2	4,572	-0.04%
2019/06/05	9	158.39	1	160.50	157.00	8	4,506	0.18%
2019/06/03	1	155.50	0	0.00	155.00	1	4,578	0.02%
2019/05/31	1	160.00	4	158.88	157.50	-3	4,701	-0.06%
2019/05/30	1	153.50	0	0.00	152.00	1	4,801	0.02%
2019/05/28	3	153.50	202	152.04	153.00	-199	5,158	-3.86%	大賣/鉅額交易
2019/05/27	14	156.93	0	0.00	156.00	14	5,116	0.27%
2019/05/24	3	162.67	14	162.79	161.50	-11	5,151	-0.21%
2019/05/23	3	158.17	137	158.22	159.50	-134	5,163	-2.60%	大賣/鉅額交易
2019/05/22	1	162.50	1	162.50	161.00	0	5,191	0.00%
2019/05/21	1	158.00	1	161.00	163.00	0	5,261	0.00%
2019/05/20	12	154.50	2	161.00	161.00	10	5,251	0.19%
2019/05/17	3	163.50	21	161.98	161.50	-18	5,189	-0.35%
2019/05/16	3	171.00	3	168.50	168.00	0	5,146	0.00%
2019/05/15	5	170.00	2	171.00	172.50	3	5,132	0.06%
2019/05/14	4	165.00	0	0.00	168.50	4	5,177	0.08%
2019/05/13	9	169.89	0	0.00	169.50	9	5,183	0.17%
2019/05/10	7	174.93	5	173.30	172.50	2	5,189	0.04%
2019/05/09	19	175.76	0	0.00	176.50	19	5,159	0.37%
2019/05/08	3	178.33	2	180.25	180.00	1	5,158	0.02%
2019/05/07	5	180.70	4	180.00	181.00	1	5,184	0.02%
2019/05/06	2	177.75	0	0.00	176.00	2	5,217	0.04%
2019/05/03	4	180.50	6	182.00	183.50	-2	5,224	-0.04%
2019/05/02	8	181.69	10	180.90	183.00	-2	5,247	-0.04%
2019/04/30	6	174.33	11	176.09	178.00	-5	5,211	-0.10%
2019/04/29	18	173.08	12	170.79	170.00	6	5,148	0.12%
2019/04/26	12	184.88	6	183.67	181.00	6	4,975	0.12%
2019/04/25	12	193.38	34	194.76	191.50	-22	4,849	-0.45%
2019/04/24	60	191.18	59	189.89	194.50	1	4,765	0.02%
2019/04/23	8	181.63	37	180.89	180.50	-29	4,426	-0.66%
2019/04/22	0	0.00	0	175.00	174.00	0	4,222	0.00%
2019/04/19	1	172.50	3	172.00	172.00	-2	4,321	-0.05%
2019/04/18	0	0.00	4	174.38	172.00	-4	4,401	-0.09%
2019/04/17	3	172.33	3	173.00	171.50	0	4,411	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	5	172.10	4	170.75	170.50	1	4,496	0.02%
2019/04/11	3	175.50	2	174.25	174.00	1	4,522	0.02%
2019/04/10	1	176.50	1	178.00	176.50	0	4,532	0.00%
2019/04/09	2	176.75	5	177.00	177.50	-3	4,546	-0.07%
2019/04/08	9	176.44	5	177.10	175.50	4	4,528	0.09%
2019/04/03	7	174.71	4	173.62	173.00	3	4,493	0.07%
2019/03/29	0	0.00	1	170.50	169.00	-1	4,427	-0.02%
2019/03/28	1	168.50	0	0.00	168.50	1	4,456	0.02%
2019/03/27	1	171.50	4	171.13	171.00	-3	4,459	-0.07%
2019/03/26	11	168.77	2	169.50	169.50	9	4,491	0.20%
2019/03/25	5	170.20	1	169.50	169.50	4	4,487	0.09%
2019/03/22	6	178.00	6	179.50	176.00	0	4,454	0.00%
2019/03/21	1	175.50	1	176.50	176.00	0	4,383	0.00%
2019/03/20	3	176.00	3	176.50	175.00	0	4,438	0.00%
2019/03/19	5	177.90	3	179.33	178.00	2	4,430	0.05%
2019/03/18	2	177.00	3	178.83	176.00	-1	4,382	-0.02%
2019/03/15	0	0.00	1	176.50	176.50	-1	4,374	-0.02%
2019/03/14	12	177.92	7	177.57	175.00	5	4,383	0.11%
2019/03/13	1	177.50	0	0.00	179.50	1	4,414	0.02%
2019/03/12	10	180.60	8	179.56	176.00	2	4,431	0.05%
2019/03/08	2	175.00	14	173.39	177.50	-12	4,519	-0.27%
2019/03/07	4	176.38	2	176.50	176.00	2	4,491	0.04%
2019/03/06	7	182.21	11	184.36	179.50	-4	4,573	-0.09%
2019/03/05	7	179.14	52	179.77	180.50	-45	4,510	-1.00%
2019/03/04	6	174.50	18	178.03	180.50	-12	4,387	-0.27%
2019/02/27	11	163.77	5	164.20	164.50	6	4,029	0.15%
2019/02/26	2	164.25	3	164.17	161.50	-1	4,025	-0.02%
2019/02/25	1	163.50	9	164.50	166.00	-8	4,056	-0.20%
2019/02/22	6	161.08	1	160.00	160.00	5	4,105	0.12%
2019/02/21	2	163.00	2	164.25	164.50	0	4,089	0.00%
2019/02/20	0	0.00	4	164.50	165.00	-4	4,070	-0.10%
2019/02/19	11	160.45	5	160.00	160.00	6	4,062	0.15%
2019/02/18	0	0.00	1	165.00	163.00	-1	4,164	-0.02%
2019/02/15	1	164.00	1	163.50	164.50	0	4,290	0.00%
2019/02/13	4	167.00	3	165.83	163.50	1	4,489	0.02%
2019/02/12	2	162.50	1	165.50	165.00	1	4,566	0.02%
2019/01/30	0	0.00	7	157.21	156.00	-7	4,675	-0.15%
2019/01/29	3	152.50	3	153.83	155.00	0	4,789	0.00%
2019/01/28	9	152.61	7	152.43	152.50	2	4,851	0.04%
2019/01/25	1	152.50	1	152.50	153.50	0	4,948	0.00%
2019/01/24	2	147.25	15	148.53	149.50	-13	5,084	-0.26%
2019/01/23	3	145.00	7.1	143.38	146.50	-4.1	5,147	-0.08%
2019/01/22	6	143.08	2	141.50	140.50	4	5,263	0.08%
2019/01/21	4	147.38	5	147.40	148.00	-1	5,426	-0.02%
2019/01/18	7	140.00	9.1	141.96	143.50	-2.1	5,597	-0.04%
2019/01/17	0	0.00	2	139.25	141.00	-2	5,698	-0.04%
2019/01/16	2	137.00	9.1	137.33	138.00	-7.1	5,807	-0.12%
2019/01/15	4	134.38	5	135.80	135.50	-1	5,849	-0.02%
2019/01/14	2.1	132.24	2	134.50	132.50	0.1	5,934	0.00%
2019/01/11	3	133.33	26	133.25	135.00	-23	6,041	-0.38%
2019/01/10	1	130.50	7	130.79	131.00	-6	6,062	-0.10%
2019/01/09	1	127.00	1	128.00	127.00	0	6,272	0.00%
2019/01/08	2	127.50	4	128.00	128.00	-2	6,306	-0.03%
2019/01/07	2	126.00	3	126.00	127.00	-1	6,331	-0.02%
2019/01/04	1	120.50	0	0.00	120.00	1	6,338	0.02%
2019/01/03	2	123.50	4	124.00	124.50	-2	6,395	-0.03%
2019/01/02	5	125.50	0	0.00	126.50	5	6,437	0.08%
2018/12/28	3	125.33	0	0.00	123.00	3	6,509	0.05%
2018/12/24	2	124.50	2	126.25	127.00	0	6,622	0.00%
2018/12/22	1	124.50	0	0.00	124.00	1	6,649	0.02%
2018/12/21	3	124.67	1	126.50	126.50	2	6,669	0.03%
2018/12/19	1	130.00	1	132.00	131.00	0	6,683	0.00%
2018/12/18	0	0.00	1	130.50	130.00	-1	6,677	-0.01%
2018/12/17	6	131.00	2	130.25	128.00	4	6,803	0.06%
2018/12/14	0	0.00	51	128.16	130.50	-51	6,936	-0.74%
2018/12/13	57	132.01	12	131.50	130.00	45	6,917	0.65%
2018/12/12	10	129.00	3	129.33	129.50	7	6,899	0.10%
2018/12/10	9	124.22	1	122.50	126.00	8	6,902	0.12%
2018/12/07	0	0.00	5	127.90	128.50	-5	6,904	-0.07%
2018/12/06	13	125.62	4	123.50	123.00	9	6,900	0.13%
2018/12/05	3	135.50	4	134.00	136.00	-1	6,805	-0.01%
2018/12/04	3	135.33	35	136.96	134.00	-32	6,794	-0.47%
2018/12/03	39	136.58	20	136.78	138.00	19	6,799	0.28%
2018/11/30	4	129.38	1	130.50	129.00	3	6,702	0.04%
2018/11/29	14	128.89	141	131.12	129.00	-127	6,776	-1.87%	大賣/鉅額交易
2018/11/28	105	126.32	10	126.50	126.50	95	6,713	1.41%	大買/
2018/11/27	1	120.50	1	119.50	122.00	0	6,722	0.00%
2018/11/23	0	0.00	1	119.00	120.00	-1	6,884	-0.01%
2018/11/22	1	125.00	4	121.38	119.00	-3	7,017	-0.04%
2018/11/21	0	0.00	60	121.00	125.00	-60	7,126	-0.84%
2018/11/20	1	122.50	1	124.00	124.00	0	7,038	0.00%
2018/11/19	3	123.33	3	123.67	125.00	0	7,082	0.00%
2018/11/16	64	122.53	4	122.63	122.50	60	7,069	0.85%
2018/11/15	6	117.17	12	119.71	121.50	-6	7,003	-0.09%
2018/11/14	14	119.43	5	117.00	116.50	9	6,904	0.13%
2018/11/13	15	113.53	13	119.04	121.50	2	6,795	0.03%
2018/11/12	29	125.53	12	125.33	123.00	17	6,723	0.25%
2018/11/09	22	124.93	8	124.69	130.00	14	6,701	0.21%
2018/11/08	9	131.67	3	130.50	128.50	6	6,558	0.09%
2018/11/07	9	129.17	10	130.90	132.50	-1	6,504	-0.02%
2018/11/06	12	131.71	309	132.10	129.50	-297	6,449	-4.61%	大賣/鉅額交易
2018/11/05	2	134.75	4	137.00	138.00	-2	6,431	-0.03%
2018/11/02	21	139.43	5	136.50	135.50	16	6,464	0.25%
2018/11/01	6	139.00	7	138.50	140.50	-1	6,354	-0.02%
2018/10/31	6	135.50	7	134.93	133.50	-1	6,209	-0.02%
2018/10/30	5	130.60	2	130.00	130.50	3	6,234	0.05%
2018/10/29	7	129.29	6	131.58	135.00	1	6,205	0.02%
2018/10/26	21	148.19	12	146.04	139.50	9	6,056	0.15%
2018/10/25	10	155.00	2	155.00	155.00	8	5,936	0.13%
2018/10/24	2	158.00	13	158.92	162.00	-11	6,052	-0.18%
2018/10/23	7	155.00	1	157.50	154.50	6	6,120	0.10%
2018/10/22	4	159.63	10	158.30	156.50	-6	6,271	-0.10%
2018/10/19	36	156.64	98	156.93	159.00	-62	6,154	-1.01%
2018/10/18	6	152.67	5	154.40	156.00	1	6,057	0.02%
2018/10/17	19	154.26	22	155.41	156.00	-3	5,941	-0.05%
2018/10/16	2	138.50	8	141.00	143.00	-6	5,704	-0.11%
2018/10/12	4	131.38	4	132.50	134.00	0	5,645	0.00%
2018/10/11	3	128.50	6	128.75	128.50	-3	5,604	-0.05%
2018/10/09	4	132.75	4	132.38	138.00	0	5,537	0.00%
2018/10/08	1	135.00	0	0.00	134.50	1	5,464	0.02%
2018/10/05	4	137.50	3	135.00	135.00	1	5,379	0.02%
2018/10/04	0	0.00	2	142.00	144.50	-2	5,304	-0.04%
2018/10/03	13	140.69	1	144.00	140.50	12	5,308	0.23%
2018/10/02	0	0.00	11	144.45	144.50	-11	5,361	-0.21%
2018/10/01	3	140.50	3	141.67	143.50	0	5,355	0.00%
2018/09/28	2	139.00	0	0.00	138.50	2	5,339	0.04%
2018/09/27	2	137.75	3	140.00	139.50	-1	5,342	-0.02%
2018/09/26	1	139.50	1	142.00	142.50	0	5,316	0.00%
2018/09/25	4	138.38	5	140.70	141.00	-1	5,305	-0.02%
2018/09/21	6	132.25	8	133.94	141.00	-2	5,299	-0.04%
2018/09/20	25	136.26	12	137.42	136.50	13	5,170	0.25%
2018/09/19	2	152.50	0	0.00	150.50	2	5,048	0.04%
2018/09/13	1	154.50	2	155.00	155.50	-1	4,939	-0.02%
2018/09/12	2	150.75	2	151.25	151.50	0	4,913	0.00%
2018/09/11	1	156.00	2	157.50	157.00	-1	4,905	-0.02%
2018/09/10	8	154.94	4	154.75	154.00	4	4,882	0.08%
2018/09/07	7	160.36	4	162.88	159.00	3	4,919	0.06%
2018/09/06	11	164.32	11	164.18	165.50	0	4,875	0.00%
2018/09/05	6	166.42	3	166.67	165.00	3	4,846	0.06%
2018/09/04	2	168.00	8	168.00	169.50	-6	4,761	-0.13%
2018/09/03	8	165.81	7	165.71	165.00	1	4,700	0.02%
2018/08/31	8	166.06	8	165.19	166.00	0	4,640	0.00%
2018/08/30	9	160.56	4	160.13	161.50	5	4,565	0.11%
2018/08/29	31.1	160.35	26	160.27	158.00	5.1	4,554	0.11%
2018/08/28	9	157.56	33	156.91	159.50	-24	4,437	-0.54%
2018/08/27	1	141.50	5	143.80	145.00	-4	4,294	-0.09%
2018/08/24	8	143.25	4	145.88	140.50	4	4,259	0.09%
2018/08/23	5	149.70	520	149.42	148.50	-515	4,201	-12.26%	大賣/鉅額交易
2018/08/22	4	150.75	4	152.25	150.50	0	4,195	0.00%
2018/08/21	8	153.75	10	153.70	153.50	-2	4,298	-0.05%
2018/08/20	1	149.50	1	155.00	149.50	0	4,281	0.00%
2018/08/17	7	156.86	2	157.00	153.50	5	4,319	0.12%
2018/08/16	12	155.21	17	152.62	156.50	-5	4,279	-0.12%
2018/08/15	3	149.50	1	154.00	149.50	2	4,218	0.05%
2018/08/14	4	152.38	3	153.50	153.00	1	4,208	0.02%
2018/08/13	6	150.58	15	152.07	151.50	-9	4,251	-0.21%
2018/08/10	8	159.50	8	160.13	158.00	0	4,186	0.00%
2018/08/09	3	173.00	9	173.11	173.50	-6	4,037	-0.15%
2018/08/08	5	170.40	4	170.38	169.50	1	3,923	0.03%
2018/08/07	3	170.83	6	171.58	170.50	-3	3,903	-0.08%
2018/08/06	5	173.50	24	172.73	175.50	-19	3,867	-0.49%
2018/08/03	5	167.50	13	167.88	167.50	-8	3,752	-0.21%
2018/08/02	12	160.96	6	162.50	162.50	6	3,637	0.16%
2018/08/01	17	163.12	13	163.50	162.50	4	3,614	0.11%
2018/07/31	21	161.74	26	161.23	163.00	-5	3,534	-0.14%
2018/07/30	44	153.03	68	154.01	156.00	-24	3,401	-0.71%
2018/07/27	254	150.69	21	150.88	152.50	233	3,178	7.33%	大買/鉅額交易
2018/07/26	22	138.09	22	139.00	139.00	0	3,018	0.00%
2018/07/25	3	137.50	13	137.38	138.00	-10	3,216	-0.31%
2018/07/24	5	131.70	2	131.00	132.50	3	3,311	0.09%
2018/07/23	7	137.29	2	137.50	132.00	5	3,608	0.14%
2018/07/20	10	138.50	19	137.53	138.50	-9	3,650	-0.25%
2018/07/19	4	132.38	4	133.50	132.00	0	3,631	0.00%
2018/07/18	3	130.50	3	131.67	130.50	0	3,705	0.00%
2018/07/17	2	131.00	2	132.00	130.00	0	3,779	0.00%
2018/07/16	3	131.83	3	132.67	133.00	0	3,789	0.00%
2018/07/13	2	129.00	2	130.00	130.50	0	3,837	0.00%
2018/07/12	5	128.10	10	126.60	128.50	-5	3,971	-0.13%
2018/07/11	8	124.94	11	122.95	125.50	-3	4,038	-0.07%
2018/07/10	6	120.33	5	120.50	122.00	1	4,068	0.02%
2018/07/09	5	126.50	2	127.00	125.50	3	4,057	0.07%
2018/07/06	8	127.13	6	129.00	130.50	2	4,115	0.05%
2018/07/05	2	129.50	2	130.75	125.00	0	4,129	0.00%
2018/07/04	2	129.50	2	130.25	130.50	0	4,151	0.00%
2018/07/03	3	131.00	3	132.83	129.00	0	4,181	0.00%
2018/07/02	7	134.79	6	136.33	132.50	1	4,183	0.02%
2018/06/29	8	134.38	1	136.50	133.00	7	4,168	0.17%
2018/06/28	5	136.40	3	135.83	135.00	2	4,151	0.05%
2018/06/27	2	142.25	5	142.50	141.50	-3	4,166	-0.07%
2018/06/26	4	138.75	1	139.50	140.00	3	4,176	0.07%
2018/06/25	3	141.17	2	141.50	141.00	1	4,196	0.02%
2018/06/22	3	142.33	1	142.00	141.50	2	4,238	0.05%
2018/06/21	6	144.17	4	145.00	145.50	2	4,258	0.05%
2018/06/20	7	145.21	3	145.17	143.50	4	4,281	0.09%
2018/06/19	2	149.50	2	150.75	151.00	0	4,258	0.00%
2018/06/15	4	150.38	2	152.25	152.00	2	4,280	0.05%
2018/06/14	2	153.50	2	155.25	153.00	0	4,216	0.00%
2018/06/13	3	154.17	3	154.67	153.50	0	4,233	0.00%
2018/06/12	11	154.82	2	153.25	153.00	9	4,275	0.21%
2018/06/11	1	157.50	2	158.50	157.00	-1	4,304	-0.02%
2018/06/08	1	159.00	13	158.46	158.50	-12	4,363	-0.27%
2018/06/07	8	159.25	6	159.25	158.50	2	4,399	0.05%
2018/06/06	3	157.33	6	157.92	154.50	-3	4,380	-0.07%
2018/06/05	3	154.00	14	155.21	155.00	-11	4,405	-0.25%
2018/06/04	4	152.00	7	150.71	153.00	-3	4,425	-0.07%
2018/06/01	10	146.50	0	0.00	147.00	10	4,475	0.22%
2018/05/31	1	148.00	2	149.75	146.50	-1	4,568	-0.02%
2018/05/30	2	147.75	2	147.50	147.50	0	4,613	0.00%
2018/05/29	9	152.28	22	154.91	148.50	-13	4,761	-0.27%
2018/05/28	2	149.75	4	149.88	151.00	-2	4,925	-0.04%
2018/05/25	6	150.42	7	150.14	149.50	-1	5,108	-0.02%
2018/05/24	1	146.50	1	148.00	148.00	0	5,119	0.00%
2018/05/23	2	147.00	2	146.75	146.00	0	5,134	0.00%
2018/05/22	1	145.00	3	145.17	146.00	-2	5,157	-0.04%
2018/05/21	26	146.31	20	146.98	146.50	6	5,224	0.11%
2018/05/17	1	142.50	1	145.00	141.00	0	5,205	0.00%
2018/05/16	2	144.00	2	142.75	143.50	0	5,224	0.00%
2018/05/15	2	141.75	2	143.00	141.00	0	5,257	0.00%
2018/05/14	5	144.90	2	145.50	143.50	3	5,306	0.06%
2018/05/11	1	142.50	1	146.50	146.50	0	5,306	0.00%
2018/05/10	1	145.50	2	145.00	144.50	-1	5,293	-0.02%
2018/05/09	4	142.88	2	144.00	141.50	2	5,347	0.04%
2018/05/08	3	146.83	3	147.50	146.00	0	5,327	0.00%
2018/05/07	6	147.92	13	147.12	149.50	-7	5,322	-0.13%
2018/05/04	2	141.25	2	143.00	142.00	0	5,257	0.00%
2018/05/03	2	141.75	2	143.25	142.00	0	5,343	0.00%
2018/05/02	15	142.37	20	141.58	142.50	-5	5,355	-0.09%
2018/04/30	6	130.58	20	132.43	137.50	-14	5,163	-0.27%
2018/04/27	23	124.74	22	125.16	130.00	1	5,071	0.02%
2018/04/26	9	125.44	4	130.00	123.00	5	4,776	0.10%
2018/04/25	8	130.44	10	127.91	131.50	-2	4,697	-0.04%
2018/04/24	9	131.67	6	130.08	128.00	3	4,665	0.06%
2018/04/23	12	140.08	6	138.00	136.50	6	4,643	0.13%
2018/04/20	4	145.13	8	145.75	144.50	-4	4,685	-0.09%
2018/04/19	4	144.13	12	144.08	148.00	-8	4,732	-0.17%
2018/04/18	15	145.96	13	148.33	143.00	2	4,722	0.04%
2018/04/17	14	147.79	10	147.70	147.00	4	4,685	0.09%
2018/04/16	11	151.82	2	153.25	152.00	9	4,812	0.19%
2018/04/13	10	155.05	5	156.80	154.50	5	4,779	0.10%
2018/04/12	18	153.75	8	152.75	152.50	10	4,759	0.21%
2018/04/11	3	158.67	0	0.00	158.00	3	4,813	0.06%
2018/04/10	7	159.93	3	159.50	158.50	4	4,832	0.08%
2018/04/09	6	162.67	4	162.63	161.50	2	4,859	0.04%
2018/04/03	3	165.50	1	166.00	165.50	2	4,834	0.04%
2018/04/02	5	167.10	4	168.00	166.50	1	4,839	0.02%
2018/03/31	2	169.00	2	170.25	168.50	0	4,841	0.00%
2018/03/30	2	169.50	7	170.93	170.50	-5	4,840	-0.10%
2018/03/29	3	167.33	1	167.50	167.00	2	4,837	0.04%
2018/03/28	1	165.00	2	165.00	166.00	-1	4,842	-0.02%
2018/03/27	4	168.25	9	168.44	167.50	-5	4,837	-0.10%
2018/03/26	3	165.83	4	165.75	166.50	-1	4,813	-0.02%
2018/03/23	4	159.00	4	161.13	164.50	0	4,807	0.00%
2018/03/22	3	164.33	1	167.00	163.00	2	4,789	0.04%
2018/03/21	2	166.25	3	165.83	166.00	-1	4,815	-0.02%
2018/03/20	3	162.33	4	163.38	165.00	-1	4,860	-0.02%
2018/03/19	9	162.67	1	162.50	162.50	8	4,855	0.16%
2018/03/16	6	164.25	2	163.50	163.00	4	4,828	0.08%
2018/03/15	4	167.88	1	168.50	166.50	3	4,795	0.06%
2018/03/14	1	166.00	3	165.50	166.00	-2	4,801	-0.04%
2018/03/13	4	162.51	1	163.53	164.50	3	4,773	0.06%
2018/03/12	7	164.93	5	161.70	162.00	2	4,790	0.04%
2018/03/09	9	163.39	4	164.13	163.50	5	4,845	0.10%
2018/03/08	7	162.07	0	162.50	160.50	7	4,827	0.15%
2018/03/07	15	164.33	2	165.24	162.00	13	4,789	0.27%
2018/03/06	5	170.20	1	173.50	169.00	4	4,804	0.08%
2018/03/05	5	172.30	3	173.67	171.50	2	4,729	0.04%
2018/03/02	15	174.13	0	179.50	173.00	15	4,681	0.32%
2018/03/01	20	178.93	8	179.19	180.00	12	4,535	0.26%
2018/02/27	12	193.17	15	193.40	192.00	-3	4,302	-0.07%
2018/02/26	8	180.63	6	181.83	180.00	2	4,162	0.05%
2018/02/23	8	175.00	1	174.50	176.50	7	4,216	0.17%
2018/02/22	3	173.83	1	171.00	170.50	2	4,281	0.05%
2018/02/21	7	172.01	10	171.90	175.00	-3	4,256	-0.07%
2018/02/12	5	163.60	5	161.40	160.00	0	4,193	0.00%
2018/02/09	7	160.00	5	158.80	165.00	2	4,219	0.05%
2018/02/08	9	169.56	2	167.25	168.00	7	4,214	0.17%
2018/02/07	5	175.10	10	176.20	174.00	-5	4,216	-0.12%
2018/02/06	12	171.08	3	173.00	169.00	9	4,198	0.21%
2018/02/05	3	182.50	2	182.25	183.50	1	4,159	0.02%
2018/02/02	2	188.75	2.2	186.68	186.00	-0.2	4,192	0.00%
2018/02/01	8.1	189.30	20	187.45	187.50	-12	4,268	-0.28%
2018/01/31	1	179.00	2	182.50	183.00	-1	4,210	-0.02%
2018/01/30	3	180.17	3	181.50	181.50	0	4,234	0.00%
2018/01/29	2.1	178.32	11	179.91	182.00	-9	4,288	-0.21%
2018/01/26	10.1	172.92	28	172.84	174.50	-17.9	4,279	-0.42%
2018/01/25	17	168.18	17	166.06	165.00	0	4,196	0.00%
2018/01/24	1	173.50	1	174.00	173.00	0	4,218	0.00%
2018/01/23	7	175.43	2	175.25	174.00	5	4,357	0.11%
2018/01/22	3	176.17	1	177.50	177.00	2	4,508	0.04%
2018/01/19	5	177.50	1	179.00	177.00	4	4,959	0.08%
2018/01/18	3	180.00	3	181.00	178.50	0	5,333	0.00%
2018/01/17	1	176.50	5	178.10	179.50	-4	5,403	-0.07%
2018/01/16	9	178.56	3	178.17	179.00	6	5,414	0.11%
2018/01/15	2	182.75	1	185.00	184.00	1	5,440	0.02%
2018/01/12	5	187.40	4	185.75	188.00	1	5,434	0.02%
2018/01/11	7	183.07	10	183.10	186.50	-3	5,443	-0.06%
2018/01/10	13	184.31	10	182.25	180.00	3	5,433	0.06%
2018/01/09	2	193.50	1	195.00	195.00	1	5,348	0.02%
2018/01/08	2	197.25	2	197.50	195.00	0	5,470	0.00%
2018/01/05	8	195.31	6	195.00	196.00	2	5,561	0.04%
2018/01/04	2	202.00	2	202.00	201.50	0	5,490	0.00%
2018/01/03	10	205.20	13	203.08	206.00	-3	5,534	-0.05%
2018/01/02	2	193.50	2	195.50	197.00	0	5,654	0.00%