為升 (2231)-第一金券商分點個股進出

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

為升

(2231)

可現股當沖

股價
110.5
漲跌
▲0.5
漲幅
+0.45%
成交量
193張
產業
上市汽車類股
457人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

為升 (2231)籌碼相關－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/12	0	0.00	0	114.50	113.00	0	305	-0.01%
2024/04/10	0	0.00	26.2	113.12	114.00	-26.2	306	-8.55%
2024/04/09	0	0.00	20	114.50	114.00	-20	305	-6.54%
2024/04/08	3	116.17	0	0.00	115.00	3	302	0.99%
2024/03/14	0	0.00	0.2	119.00	118.00	-0.2	266	-0.06%
2024/03/13	0	0.00	0	119.50	119.50	0	267	-0.01%
2024/03/07	0	0.00	1	120.00	120.00	-1	269	-0.37%
2024/03/06	3	123.17	0	0.00	122.00	3	269	1.11%
2024/02/23	10	132.00	2	130.50	130.00	8	257	3.11%
2024/02/15	3	127.83	0	0.00	130.00	3	245	1.22%
2024/02/01	0	0.00	1	129.50	129.00	-1	240	-0.42%
2024/01/17	2	129.25	0	0.00	131.00	2	235	0.85%
2024/01/08	3	133.67	0	0.00	133.00	3	249	1.20%
2023/12/14	0	0.00	4	134.00	136.00	-4	256	-1.56%
2023/12/06	3	139.50	0	0.00	139.00	3	253	1.18%
2023/12/04	1	138.50	0	0.00	138.50	1	253	0.39%
2023/12/01	1	140.00	0	0.00	139.50	1	259	0.38%
2023/11/28	2	138.00	0	0.00	138.50	2	261	0.76%
2023/11/07	3	135.00	0	0.00	135.00	3	268	1.12%
2023/10/23	0	0.00	2.5	132.60	132.00	-2.5	308	-0.81%
2023/10/05	0	0.00	1	139.50	139.00	-1	347	-0.29%
2023/09/21	0.1	141.00	0	0.00	141.50	0.1	378	0.03%
2023/09/08	0	0.00	50	142.27	142.50	-50	416	-12.01%
2023/08/30	1	147.50	0	0.00	147.00	1	458	0.22%
2023/08/25	50	145.07	45	143.81	143.50	5	510	0.98%
2023/07/11	0	0.00	1	164.00	164.00	-1	856	-0.12%
2023/06/30	1	163.50	0	0.00	163.00	1	1,037	0.10%
2023/06/28	0	0.00	193	161.50	162.00	-193	1,064	-18.13%	大賣/鉅額交易
2023/06/07	0	0.00	1	170.50	170.50	-1	1,254	-0.08%
2023/06/06	5	172.60	4	173.25	172.50	1	1,287	0.08%
2023/06/02	0	0.00	8	172.50	170.50	-8	1,415	-0.57%
2023/05/31	0	0.00	1	178.50	175.50	-1	1,420	-0.07%
2023/05/30	2	178.00	2	174.75	175.50	0	1,401	0.00%
2023/05/29	2	173.25	0	0.00	172.50	2	1,385	0.14%
2023/05/24	10	177.70	3	176.00	176.00	7	1,412	0.50%
2023/05/23	1	180.50	1	180.50	180.50	0	1,385	0.00%
2023/05/03	15	174.47	0	0.00	174.00	15	1,464	1.02%
2023/05/02	1	180.00	1	179.00	179.00	0	1,464	0.00%
2023/04/27	0	0.00	2	171.50	172.50	-2	1,457	-0.14%
2023/04/26	2	173.00	0	0.00	173.50	2	1,454	0.14%
2023/04/25	2	176.75	2	171.00	171.00	0	1,449	0.00%
2023/04/21	11	173.41	0	0.00	173.50	11	1,421	0.77%
2023/04/14	1	188.00	1	188.00	188.00	0	1,375	0.00%
2023/04/12	0	0.00	5	186.40	185.50	-5	1,321	-0.38%
2023/04/11	3	188.17	0	0.00	187.50	3	1,299	0.23%
2023/04/10	0	0.00	6	188.75	189.50	-6	1,297	-0.46%
2023/04/07	0	0.00	6.1	189.90	186.00	-6.1	1,280	-0.47%
2023/04/06	8.1	188.08	0	0.00	191.50	8.1	1,240	0.65%
2023/03/31	6	184.42	1	185.00	182.00	5	1,185	0.42%
2023/03/30	1	183.50	0	0.00	183.50	1	1,159	0.09%
2023/03/28	5	181.80	28	182.05	181.50	-23	1,162	-1.98%
2023/03/27	10	182.20	0	0.00	183.00	10	1,128	0.89%
2023/03/24	38	172.76	3.2	171.18	177.50	34.8	1,098	3.17%
2023/03/23	16	171.91	3	169.67	173.00	13	1,092	1.19%
2023/03/22	1	167.50	0	0.00	167.00	1	1,102	0.09%
2023/03/21	1	169.00	1	166.50	164.50	0	1,100	0.00%
2023/03/17	1	164.50	1	165.00	165.00	0	1,115	0.00%
2023/03/16	2	162.00	2	166.00	162.00	0	1,116	0.00%
2023/03/15	7	168.71	2	168.01	168.00	5	1,126	0.44%
2023/03/14	7	169.43	1	169.50	167.00	6	1,127	0.53%
2023/03/13	1	168.50	10	167.50	167.00	-9	1,130	-0.80%
2023/03/09	1	180.50	8	178.63	174.00	-7	1,131	-0.62%
2023/03/08	7	175.93	3	175.67	178.00	4	1,091	0.37%
2023/03/07	1	169.00	1	170.00	167.50	0	1,009	0.00%
2023/03/06	0	0.00	0	158.50	159.50	0	952	-0.01%
2023/03/03	0	160.00	1	160.00	159.50	-1	947	-0.10%
2023/02/22	1	158.50	11	160.05	153.00	-10	956	-1.05%
2023/02/21	14	163.46	3	163.17	162.00	11	936	1.17%
2023/02/16	3	163.00	0	0.00	163.50	3	922	0.33%
2023/02/15	3	160.50	0	0.00	158.00	3	925	0.32%
2023/02/13	5	158.00	0	0.00	157.50	5	943	0.53%
2023/02/03	1	161.50	1	163.50	161.50	0	861	0.00%
2023/01/03	0	0.00	1	139.50	139.50	-1	869	-0.11%
2022/12/30	1	139.50	0	0.00	138.00	1	874	0.11%
2022/12/21	51	144.37	2	144.50	144.00	49	905	5.41%
2022/12/20	0	0.00	0	150.50	144.50	0	902	0.00%
2022/12/19	0	0.00	0	151.00	151.50	0	899	0.00%
2022/12/16	1	153.00	81	150.80	151.00	-80	911	-8.77%
2022/12/15	1	158.00	1	157.50	155.00	0	905	0.00%
2022/12/14	4	156.75	2.1	157.62	156.00	1.9	887	0.21%
2022/12/08	0	0.00	1	147.00	147.00	-1	886	-0.11%
2022/12/06	80	154.89	1	154.50	152.50	79	885	8.92%
2022/12/05	1.5	155.55	1.1	157.43	156.00	0.4	873	0.05%
2022/12/02	1	151.50	2	150.50	151.50	-1	859	-0.12%
2022/12/01	1	144.00	0.3	143.50	144.00	0.7	827	0.08%
2022/11/29	0.1	143.00	0	0.00	142.50	0.1	828	0.01%
2022/11/28	0.2	142.65	0	0.00	144.50	0.2	839	0.02%
2022/11/23	0	0.00	20	143.50	143.50	-20	850	-2.35%
2022/11/22	0	0.00	5	144.50	144.00	-5	873	-0.57%
2022/11/21	5	148.99	10	151.05	147.50	-5	891	-0.56%
2022/11/18	30	146.95	0	0.00	145.50	30	896	3.35%
2022/11/17	0	0.00	1	138.50	141.00	-1	881	-0.11%
2022/11/16	1	134.00	0	0.00	135.00	1	895	0.11%
2022/11/15	0	0.00	31	134.77	136.00	-31	899	-3.45%
2022/11/03	0	0.00	77	139.45	141.00	-77	896	-8.59%
2022/10/24	0	0.00	3	141.83	138.00	-3	894	-0.34%
2022/10/19	0	0.00	234	140.36	139.50	-234	832	-28.12%	大賣/鉅額交易
2022/10/18	40	142.00	0	0.00	142.00	40	805	4.96%
2022/10/11	0	0.00	6	144.83	138.50	-6	746	-0.80%
2022/10/07	0	0.00	40	163.75	164.00	-40	737	-5.42%
2022/10/06	6	170.42	0	0.00	170.00	6	734	0.82%
2022/10/04	40	170.75	0	0.00	170.50	40	720	5.55%
2022/09/28	29	159.34	0	0.00	158.00	29	690	4.20%
2022/09/26	0	0.00	13.1	161.06	160.00	-13.1	675	-1.94%
2022/09/20	0	0.00	2	173.75	173.00	-2	640	-0.31%
2022/09/19	0	0.00	53	168.17	169.00	-53	630	-8.41%
2022/09/16	1	177.00	0	0.00	172.50	1	612	0.16%
2022/09/14	10	167.50	0	0.00	175.50	10	564	1.77%
2022/09/07	0	0.00	38	161.80	161.00	-38	521	-7.29%
2022/09/02	0	0.00	16	169.31	169.00	-16	499	-3.20%
2022/08/31	10	166.00	0	0.00	167.00	10	473	2.11%
2022/08/30	0	0.00	6	167.42	167.50	-6	465	-1.29%
2022/08/29	0	0.00	48	164.66	166.50	-48	453	-10.59%
2022/08/24	0	0.00	1	167.50	165.00	-1	375	-0.27%
2022/08/23	0	0.00	4	152.50	158.50	-4	339	-1.18%
2022/08/22	0	0.00	6	157.33	154.00	-6	314	-1.91%
2022/08/19	1	159.50	1	158.50	158.50	0	316	0.00%
2022/08/17	0	0.00	7	153.36	154.50	-7	279	-2.50%
2022/08/16	5	144.40	0	0.00	150.00	5	257	1.94%
2022/08/15	32	140.48	0	0.00	142.00	32	243	13.16%
2022/08/10	25	135.40	0	0.00	133.50	25	242	10.33%
2022/06/10	0	0.00	0	147.00	146.00	0	233	0.00%
2022/05/30	0.1	148.50	0	0.00	148.00	0.1	252	0.02%
2022/02/14	1	173.00	0	0.00	172.50	1	630	0.16%
2022/01/03	1	187.00	0	0.00	187.00	1	825	0.12%
2021/12/28	0	0.00	1	191.00	189.00	-1	831	-0.12%
2021/12/27	0	0.00	1	191.50	192.00	-1	830	-0.12%
2021/12/24	1	188.50	0	0.00	188.50	1	830	0.12%
2021/12/23	0	0.00	1	187.50	188.50	-1	789	-0.13%
2021/12/16	0	0.00	0	183.50	182.50	0	762	0.00%
2021/12/15	0	0.00	1	180.00	177.50	-1	739	-0.14%
2021/12/09	1	183.50	1	179.50	179.50	0	727	0.00%
2021/12/06	0	0.00	1	183.00	184.50	-1	698	-0.14%
2021/12/03	1	182.00	0	0.00	181.50	1	691	0.14%
2021/11/19	1	175.50	0	0.00	176.00	1	636	0.16%
2021/11/08	0	0.00	0.1	166.00	164.00	-0.1	720	-0.02%
2021/11/03	0	0.00	1	162.50	162.50	-1	724	-0.14%
2021/11/02	1	166.00	0	0.00	163.00	1	722	0.14%
2021/10/26	1	174.00	0	0.00	169.00	1	693	0.14%
2021/10/21	0	0.00	0.1	161.50	159.50	-0.1	653	-0.01%
2021/10/20	0.1	163.00	0	0.00	165.00	0.1	640	0.01%
2021/10/15	0	0.00	1	153.50	152.50	-1	566	-0.18%
2021/10/13	2	152.75	1	151.00	151.00	1	597	0.17%
2021/10/04	0	0.00	1	137.50	138.00	-1	671	-0.15%
2021/10/01	0	0.00	0.1	139.00	137.00	-0.1	683	-0.01%
2021/09/22	0	145.00	0	0.00	144.00	0	909	0.00%
2021/09/15	0	149.00	0	0.00	147.50	0	1,162	0.00%
2021/09/13	0	146.50	0	0.00	148.00	0	1,284	0.00%
2021/09/10	0	0.00	1	148.50	148.50	-1	1,301	-0.08%
2021/09/09	0	147.00	1	147.00	147.00	-1	1,310	-0.07%
2021/09/08	0	146.00	0	0.00	142.50	0	1,309	0.00%
2021/09/06	1	150.50	0	0.00	149.50	1	1,315	0.08%
2021/09/03	1	153.50	0	0.00	153.00	1	1,318	0.08%
2021/08/31	0	0.00	1	154.00	153.00	-1	1,333	-0.07%
2021/08/30	1	150.50	1	151.50	150.00	0	1,356	0.00%
2021/08/27	0	0.00	3	152.00	153.00	-3	1,349	-0.22%
2021/08/26	1	156.00	0	0.00	153.00	1	1,352	0.07%
2021/08/25	0	0.00	1	153.50	157.50	-1	1,352	-0.07%
2021/08/24	1	150.00	0	0.00	150.00	1	1,348	0.07%
2021/08/19	0	149.50	0	0.00	145.00	0	1,341	0.00%
2021/08/16	0	162.00	122	149.03	150.00	-122	1,293	-9.43%	大賣/鉅額交易
2021/08/13	0	169.50	0	0.00	165.00	0	1,236	0.00%
2021/08/09	1	179.00	0	0.00	178.00	1	1,301	0.08%
2021/08/06	0	0.00	4	181.63	182.50	-4	1,317	-0.30%
2021/08/05	1	182.00	2.2	184.01	183.00	-1.2	1,354	-0.09%
2021/08/02	1	177.00	0	0.00	179.00	1	1,420	0.07%
2021/07/23	2	181.75	3	184.50	181.50	-1	1,500	-0.07%
2021/07/22	0	0.00	22	181.50	181.50	-22	1,497	-1.47%
2021/07/21	0	0.00	2	180.75	176.50	-2	1,499	-0.13%
2021/07/20	3	178.50	0	0.00	178.00	3	1,496	0.20%
2021/07/19	2.1	182.80	0	0.00	182.50	2.1	1,489	0.14%
2021/07/16	1	185.00	0	0.00	185.50	1	1,523	0.07%
2021/07/14	2	186.50	0	0.00	185.50	2	1,550	0.13%
2021/07/13	0	0.00	7	191.29	191.50	-7	1,540	-0.45%
2021/07/12	1	183.00	0	0.00	184.00	1	1,518	0.07%
2021/07/09	1	184.00	0	0.00	184.50	1	1,512	0.07%
2021/07/08	0.1	187.90	0	0.00	186.50	0.1	1,527	0.00%
2021/07/07	5	185.40	1	186.00	186.00	4	1,527	0.26%
2021/07/06	2.1	191.62	0	0.00	189.50	2.1	1,508	0.14%
2021/07/05	3	190.00	0.2	192.00	195.00	2.8	1,510	0.19%
2021/07/02	1	194.00	1	195.00	193.50	0	1,475	0.00%
2021/07/01	11	197.73	0	0.00	197.50	11	1,476	0.75%
2021/06/29	1	205.00	1	203.50	205.00	0	1,495	0.00%
2021/06/25	3	216.67	2	216.00	210.50	1	1,505	0.07%
2021/06/24	1.2	222.65	0	0.00	218.00	1.2	1,528	0.08%
2021/06/23	0	0.00	11	212.55	217.50	-11	1,361	-0.81%
2021/06/22	100	198.38	1	201.00	198.00	99	1,316	7.52%
2021/06/21	1	187.50	0	0.00	184.50	1	1,314	0.08%
2021/06/15	1	190.50	1	191.50	188.50	0	1,472	0.00%
2021/06/07	6	184.67	1	187.50	186.00	5	1,584	0.32%
2021/05/24	5	198.00	0	0.00	197.50	5	1,996	0.25%
2021/05/20	1	197.50	1	193.00	192.00	0	2,009	0.00%
2021/05/18	0	0.00	1	175.50	187.00	-1	2,026	-0.05%
2021/05/17	1	172.50	0	0.00	170.00	1	2,008	0.05%
2021/05/14	0	0.00	1	188.50	188.50	-1	1,993	-0.05%
2021/05/12	0	0.00	2	205.00	193.50	-2	1,960	-0.10%
2021/05/11	1	214.50	0	0.00	214.50	1	1,935	0.05%
2021/05/10	0	0.00	2	236.75	233.50	-2	1,952	-0.10%
2021/05/07	0	0.00	2	229.50	230.00	-2	1,949	-0.10%
2021/04/26	0	0.00	0.2	239.00	237.00	-0.2	1,999	-0.01%
2021/04/23	1	235.50	1	241.00	241.00	0	2,016	0.00%
2021/04/22	0	245.00	0	0.00	235.50	0	2,027	0.00%
2021/04/21	11	251.59	1	255.50	252.00	10	1,991	0.50%
2021/04/20	0	0.00	2	253.50	257.50	-2	1,979	-0.10%
2021/04/19	11	253.09	2	254.25	251.00	9	2,007	0.45%
2021/04/16	1	252.50	1	255.50	252.50	0	2,016	0.00%
2021/04/15	0	0.00	1	244.00	245.50	-1	2,074	-0.05%
2021/04/14	0.1	245.00	0	0.00	245.50	0.1	2,186	0.00%
2021/04/13	30	252.00	0	0.00	246.50	30	2,182	1.37%
2021/04/12	1	247.50	0	0.00	248.50	1	2,179	0.05%
2021/04/09	1.1	259.75	0	0.00	252.50	1.1	2,192	0.05%
2021/04/08	1	255.50	1	252.00	255.50	0	2,210	0.00%
2021/04/07	1	254.50	1	253.50	255.50	0	2,200	0.00%
2021/04/06	0	0.00	14	253.68	259.00	-14	2,173	-0.64%
2021/04/01	3	245.83	4	247.00	247.00	-1	2,128	-0.05%
2021/03/31	1	241.00	1	245.00	242.50	0	2,115	0.00%
2021/03/29	2	240.00	4	238.00	238.50	-2	2,076	-0.10%
2021/03/25	1	228.00	0	0.00	224.00	1	2,024	0.05%
2021/03/24	22	230.57	2	233.75	232.00	20	1,998	1.00%
2021/03/23	2	233.25	4.2	240.34	228.00	-2.2	1,971	-0.11%
2021/03/19	0	0.00	0.2	219.60	225.00	-0.2	1,861	-0.01%
2021/03/17	2.2	219.53	1	221.00	218.00	1.2	1,872	0.06%
2021/03/16	1	226.00	4	223.13	225.50	-3	1,858	-0.16%
2021/03/11	0.2	205.92	1	207.50	208.00	-0.9	1,930	-0.04%
2021/03/10	2	201.00	0	0.00	200.50	2	1,956	0.10%
2021/03/08	3.4	211.52	0	0.00	204.50	3.4	2,143	0.16%
2021/03/05	0	0.00	0.2	221.50	222.00	-0.2	2,142	-0.01%
2021/03/04	0.5	220.92	1	226.00	224.50	-0.5	2,155	-0.02%
2021/03/03	8.2	224.57	14	222.25	219.00	-5.8	2,084	-0.28%
2021/03/02	0	0.00	2	215.50	215.50	-2	1,962	-0.10%
2021/02/26	1	197.00	1	197.00	196.00	0	2,094	0.00%
2021/02/24	0	0.00	2	198.00	193.50	-2	2,179	-0.09%
2021/02/19	2.2	199.09	0	0.00	199.00	2.2	2,355	0.09%
2021/02/18	0	0.00	2	201.50	202.00	-2	2,395	-0.08%
2021/02/17	0	0.00	1	196.00	195.00	-1	2,409	-0.04%
2021/02/02	1	191.00	0	0.00	191.50	1	3,015	0.03%
2021/02/01	0	0.00	2	189.00	191.50	-2	3,185	-0.06%
2021/01/29	1	182.50	1	187.50	182.00	0	3,284	0.00%
2021/01/28	2	181.00	0	0.00	180.50	2	3,275	0.06%
2021/01/27	0	0.00	1	192.50	190.50	-1	3,252	-0.03%
2021/01/26	2	190.00	1	190.50	187.00	1	3,247	0.03%
2021/01/25	2	185.75	0	0.00	187.50	2	3,234	0.06%
2021/01/21	1	188.00	0	0.00	185.00	1	3,240	0.03%
2021/01/20	1	191.00	0	0.00	190.50	1	3,222	0.03%
2021/01/18	0	0.00	3	199.50	201.00	-3	3,204	-0.09%
2021/01/15	4	197.63	32	196.86	196.50	-28	3,194	-0.88%
2021/01/13	0	0.00	2	205.25	204.00	-2	3,231	-0.06%
2021/01/12	2	208.50	1	217.00	205.00	1	3,251	0.03%
2021/01/11	1	207.50	0	0.00	209.50	1	3,260	0.03%
2021/01/08	10	213.15	1	217.00	210.50	9	3,285	0.27%
2021/01/07	34	218.47	6	211.08	219.00	28	3,266	0.86%
2021/01/06	1	199.50	2	203.25	199.50	-1	3,150	-0.03%
2021/01/04	1	205.00	2	208.75	204.50	-1	3,121	-0.03%
2020/12/31	0	0.00	1	202.00	202.00	-1	3,093	-0.03%
2020/12/30	0	0.00	1	194.00	193.00	-1	3,049	-0.03%
2020/12/28	2	194.25	0	0.00	194.50	2	3,051	0.07%
2020/12/23	3	191.00	83	190.48	191.00	-80	3,058	-2.62%
2020/12/22	4	191.88	0	0.00	189.00	4	3,080	0.13%
2020/12/21	10	195.40	0	0.00	195.00	10	3,103	0.32%
2020/12/18	1	196.00	3	196.50	196.00	-2	3,104	-0.06%
2020/12/17	7	194.36	12	193.33	196.00	-5	3,135	-0.16%
2020/12/16	2	197.00	1	199.50	197.50	1	3,253	0.03%
2020/12/14	4	200.50	0	0.00	203.50	4	3,259	0.12%
2020/12/11	2	202.00	9	200.83	202.00	-7	3,289	-0.21%
2020/12/08	0	0.00	3	208.50	207.50	-3	3,311	-0.09%
2020/12/07	14	208.79	1	212.00	211.00	13	3,304	0.39%
2020/12/04	9	226.94	10	226.50	226.50	-1	3,283	-0.03%
2020/12/03	21	226.88	11	228.50	222.50	10	3,357	0.30%
2020/12/02	8	223.06	9	223.28	234.50	-1	3,326	-0.03%
2020/12/01	1	218.00	1	213.00	216.00	0	3,237	0.00%
2020/11/30	3	211.67	3	214.17	215.50	0	3,209	0.00%
2020/11/26	20	210.15	20	209.25	210.00	0	3,228	0.00%
2020/11/25	10	212.00	8	214.75	207.00	2	3,216	0.06%
2020/11/24	12	206.29	57	207.58	203.50	-45	3,150	-1.43%
2020/11/23	37	203.08	1	200.00	204.00	36	3,205	1.12%
2020/11/20	3	204.50	0	0.00	204.50	3	3,334	0.09%
2020/11/19	1	201.50	36	204.22	203.50	-35	3,449	-1.01%
2020/11/18	0	0.00	2	203.52	207.00	-2	3,431	-0.06%
2020/11/17	3	196.50	4	198.00	196.00	-1	3,358	-0.03%
2020/11/16	3	191.83	3	193.00	193.00	0	3,348	0.00%
2020/11/13	11	196.64	5	197.00	196.50	6	3,345	0.18%
2020/11/12	15	199.17	9	200.83	198.00	6	3,369	0.18%
2020/11/11	7	198.21	7	198.50	202.00	0	3,289	0.00%
2020/11/10	9	195.28	15	195.37	190.00	-6	3,135	-0.19%
2020/11/09	9	189.61	3	187.00	191.00	6	2,866	0.21%
2020/11/06	2	173.00	1	174.50	174.00	1	2,687	0.04%
2020/10/27	152	168.42	0	0.00	168.50	152	2,548	5.96%	大買/鉅額交易
2020/10/22	2	168.75	2	168.75	169.00	0	2,557	0.00%
2020/10/21	146	173.60	1	172.00	173.00	145	2,573	5.63%	大買/鉅額交易
2020/10/20	53	172.96	0	0.00	173.00	53	2,537	2.09%
2020/10/19	0	0.00	7	169.07	171.00	-7	2,506	-0.28%
2020/10/16	4	168.63	4	168.48	164.00	0	2,465	0.00%
2020/10/15	8	169.38	3	170.17	169.00	5	2,424	0.21%
2020/10/14	1	160.00	1	161.00	160.50	0	2,375	0.00%
2020/10/05	1	160.50	1	162.50	162.50	0	2,420	0.00%
2020/09/30	0	0.00	1	160.00	159.50	-1	2,436	-0.04%
2020/09/24	34	160.65	137	161.95	157.00	-103	2,426	-4.24%	大賣/鉅額交易
2020/09/23	1	166.00	1	168.50	166.00	0	2,418	0.00%
2020/09/21	17	177.79	18	179.58	173.00	-1	2,375	-0.04%
2020/09/18	1	171.50	1	172.50	177.50	0	2,245	0.00%
2020/09/17	2	173.75	2	172.50	173.50	0	2,219	0.00%
2020/09/16	2	172.25	1	172.50	172.00	1	2,211	0.05%
2020/09/11	0	0.00	4	170.00	166.50	-4	2,100	-0.19%
2020/09/09	13	173.08	0	0.00	175.00	13	2,053	0.63%
2020/09/08	7	174.00	15	174.87	175.00	-8	2,004	-0.40%
2020/09/01	6	169.00	24	168.56	158.00	-18	1,841	-0.98%
2020/08/31	22	166.93	4	162.50	167.50	18	1,789	1.01%
2020/08/28	4	168.50	13	168.27	165.50	-9	1,777	-0.51%
2020/08/27	17	165.44	13	165.81	165.50	4	1,711	0.23%
2020/08/26	10	163.50	3	163.17	164.00	7	1,595	0.44%
2020/08/25	0	0.00	10	149.50	152.00	-10	1,444	-0.69%
2020/08/24	10	139.50	0	0.00	144.50	10	1,306	0.77%
2020/08/20	2	133.00	1	136.50	130.00	1	1,243	0.08%
2020/08/19	1	142.00	1	140.00	139.50	0	1,208	0.00%
2020/07/30	1	123.00	1	121.50	123.00	0	1,433	0.00%
2020/07/27	1	122.00	3	120.17	116.50	-2	1,452	-0.14%
2020/07/24	1	130.50	1	131.00	128.00	0	1,432	0.00%
2020/07/23	1	135.00	0	0.00	134.50	1	1,423	0.07%
2020/07/13	0	0.00	2	140.00	139.00	-2	1,634	-0.12%
2020/07/09	5	151.00	5	150.00	149.50	0	1,674	0.00%
2020/07/07	0	0.00	2	155.50	155.50	-2	1,683	-0.12%
2020/07/01	4	155.00	0	0.00	155.00	4	1,684	0.24%
2020/06/24	1	152.50	0	0.00	152.00	1	1,692	0.06%
2020/06/12	1	154.50	0	0.00	156.00	1	1,799	0.06%
2020/06/11	0	0.00	1	159.00	159.00	-1	1,815	-0.06%
2020/06/08	1	158.50	1	160.00	158.00	0	1,800	0.00%
2020/06/05	1	160.00	2	159.75	162.00	-1	1,794	-0.06%
2020/06/04	2	161.75	1	163.00	160.50	1	1,818	0.05%
2020/06/03	2	160.25	1	160.00	160.50	1	1,803	0.06%
2020/05/25	0	0.00	1	149.50	150.50	-1	1,743	-0.06%
2020/05/21	1	157.50	0	0.00	158.00	1	1,729	0.06%
2020/05/20	1	161.00	1	161.50	156.50	0	1,717	0.00%
2020/05/19	1	160.00	0	0.00	160.00	1	1,699	0.06%
2020/05/14	6	154.42	1	158.50	155.00	5	1,627	0.31%
2020/05/13	1	163.00	1	162.00	163.00	0	1,592	0.00%
2020/05/12	8	164.38	13	165.73	166.50	-5	1,546	-0.32%
2020/05/11	3	155.17	0	0.00	161.00	3	1,403	0.21%
2020/05/08	0	0.00	2	146.25	146.50	-2	1,322	-0.15%
2020/05/07	1	139.00	0	0.00	140.50	1	1,281	0.08%
2020/05/06	0.3	139.00	0	0.00	139.00	0.3	1,271	0.02%
2020/05/04	2	140.75	1	140.50	142.00	1	1,246	0.08%
2020/04/30	1	146.00	0	0.00	144.50	1	1,237	0.08%
2020/04/24	1.3	135.88	0	0.00	135.50	1.3	1,197	0.11%
2020/04/22	2	134.25	2	134.75	136.00	0	1,179	0.00%
2020/04/20	0.3	145.00	0	0.00	144.00	0.3	1,130	0.03%
2020/04/16	16	141.06	1	139.50	145.50	15	1,042	1.44%
2020/04/15	0	0.00	2	131.50	141.50	-2	953	-0.21%
2020/04/14	12	128.42	1	127.00	129.00	11	906	1.21%
2020/04/13	2	125.00	42	125.63	124.50	-40	881	-4.54%
2020/04/10	1	127.00	0	0.00	127.00	1	856	0.12%
2020/04/09	1	130.50	0	0.00	124.00	1	831	0.12%
2020/03/24	40	90.05	0	0.00	90.00	40	724	5.52%
2020/03/18	1	106.00	1	111.00	105.50	0	657	0.00%
2020/03/12	0	0.00	10	168.00	159.00	-10	520	-1.92%
2020/03/11	1	177.00	1	178.00	175.50	0	490	0.00%
2020/03/06	0	0.00	8.1	190.45	200.00	-8.1	434	-1.87%
2020/03/02	0	0.00	1	199.00	197.50	-1	446	-0.22%
2020/02/25	1	210.50	1	209.00	210.50	0	468	0.00%
2020/02/21	2	218.25	1	220.50	218.50	1	452	0.22%
2020/02/19	10	220.40	1	219.50	220.00	9	450	2.00%
2020/02/13	1	216.50	0	0.00	214.00	1	476	0.21%
2020/02/11	0	0.00	7.4	215.00	215.00	-7.4	482	-1.53%
2020/02/10	50	213.78	0	0.00	213.00	50	494	10.11%
2020/02/06	1	216.00	0	0.00	218.00	1	488	0.20%
2020/02/04	10	207.65	0	0.00	208.00	10	482	2.07%
2020/01/31	1	217.50	1	213.00	216.50	0	460	0.00%
2020/01/16	1	253.00	0	0.00	253.00	1	443	0.23%
2020/01/15	1	251.50	1	252.50	251.50	0	438	0.00%
2020/01/10	0	0.00	0.1	244.00	245.00	-0.1	430	-0.02%
2019/12/31	0.1	249.50	0	0.00	249.50	0.1	450	0.02%
2019/12/30	0	0.00	1	251.00	251.50	-1	454	-0.22%
2019/12/26	21	249.52	1	253.00	248.50	20	446	4.48%
2019/12/25	30	243.40	0	0.00	244.50	30	445	6.73%
2019/12/23	0	0.00	6	239.58	240.00	-6	452	-1.33%
2019/12/18	1	241.50	0	0.00	241.50	1	471	0.21%
2019/12/17	5	244.50	0	0.00	243.00	5	473	1.06%
2019/12/06	1	242.00	0	0.00	240.50	1	498	0.20%
2019/11/29	20	249.30	0	0.00	247.00	20	540	3.70%
2019/11/28	0	0.00	15	248.00	247.50	-15	539	-2.78%
2019/11/26	0	0.00	1	247.50	245.50	-1	530	-0.19%
2019/11/25	1	236.00	0	0.00	233.00	1	527	0.19%
2019/11/22	1	235.50	1	239.00	234.50	0	534	0.00%
2019/11/15	2	237.50	2	238.75	239.50	0	557	0.00%
2019/11/13	0	0.00	1	231.50	230.00	-1	550	-0.18%
2019/11/12	11	232.00	11	233.36	234.50	0	550	0.00%
2019/11/08	0	0.00	1	240.00	240.50	-1	563	-0.18%
2019/11/05	0	0.00	1	254.00	254.00	-1	603	-0.17%
2019/11/01	1	254.00	1	253.00	254.00	0	609	0.00%
2019/10/29	1	259.00	0	0.00	259.50	1	630	0.16%
2019/10/28	0	0.00	1	259.50	259.50	-1	632	-0.16%
2019/10/25	15	262.50	0	0.00	261.50	15	633	2.37%
2019/10/17	1	259.50	1	265.00	258.50	0	680	0.00%
2019/10/15	0	0.00	1	256.00	256.00	-1	699	-0.14%
2019/10/02	1	260.00	0	0.00	257.00	1	704	0.14%
2019/10/01	1	259.50	1	254.00	259.50	0	696	0.00%
2019/09/27	1	248.50	1	248.50	248.50	0	685	0.00%
2019/09/24	1	253.00	0	0.00	250.00	1	673	0.15%
2019/09/19	1	254.50	1	256.00	253.50	0	654	0.00%
2019/09/11	1	269.00	1	266.50	269.00	0	647	0.00%
2019/09/09	1	263.00	1	273.00	265.00	0	645	0.00%
2019/09/05	0	0.00	1	277.50	277.00	-1	625	-0.16%
2019/09/04	0	0.00	1	283.00	284.00	-1	614	-0.16%
2019/09/03	0	0.00	1	288.00	282.00	-1	615	-0.16%
2019/09/02	1	288.00	0	0.00	286.50	1	623	0.16%
2019/08/29	6	285.17	1	284.00	286.00	5	610	0.82%
2019/08/28	2	284.00	2	283.50	285.00	0	601	0.00%
2019/08/23	2	277.00	1	279.50	277.50	1	595	0.17%
2019/08/22	1	274.00	1	278.00	274.00	0	593	0.00%
2019/08/21	2	278.50	1	279.00	278.50	1	627	0.16%
2019/08/20	1	276.50	1	275.00	276.50	0	646	0.00%
2019/08/19	3	279.00	7	279.86	279.00	-4	636	-0.63%
2019/08/16	12	283.88	6	280.75	280.00	6	637	0.94%
2019/08/15	0	0.00	1	276.00	279.00	-1	635	-0.16%
2019/08/13	1	292.50	1	293.00	280.00	0	636	0.00%
2019/08/12	2	293.25	1	295.00	290.00	1	624	0.16%
2019/08/07	8	291.44	0	0.00	288.00	8	596	1.34%
2019/08/01	0	0.00	1.8	286.82	284.50	-1.8	664	-0.27%
2019/07/30	0	0.00	1	289.00	285.00	-1	657	-0.15%
2019/07/29	1	292.50	1	289.50	289.50	0	658	0.00%
2019/07/26	1	292.50	0	0.00	294.00	1	659	0.15%
2019/07/25	0	0.00	1	291.50	289.50	-1	658	-0.15%
2019/07/15	1	265.00	0	0.00	266.00	1	599	0.17%
2019/07/05	2	248.50	0	0.00	248.50	2	626	0.32%
2019/06/27	2	251.50	0	0.00	253.00	2	639	0.31%
2019/06/26	2	249.00	0	0.00	249.00	2	644	0.31%
2019/06/17	0	0.00	2	247.00	247.00	-2	649	-0.31%
2019/06/14	2	264.50	0	0.00	264.00	2	645	0.31%
2019/06/13	3	270.00	3	268.50	268.50	0	637	0.00%
2019/06/11	4	278.00	4	276.38	280.50	0	645	0.00%
2019/06/05	0	0.00	121	270.21	274.00	-121	622	-19.45%	大賣/鉅額交易
2019/05/31	0	0.00	4	269.50	275.00	-4	619	-0.65%
2019/05/30	2	268.00	21	268.43	269.00	-19	610	-3.11%
2019/05/29	6	250.75	0	0.00	255.00	6	606	0.99%
2019/05/28	33	248.30	33	239.02	254.50	0	609	0.00%
2019/05/27	6	239.50	6	243.17	239.50	0	582	0.00%
2019/05/23	1	267.00	0	0.00	267.00	1	606	0.16%
2019/05/22	0	0.00	2	281.00	272.00	-2	613	-0.33%
2019/05/15	0	0.00	8	287.50	286.50	-8	637	-1.25%
2019/05/10	5	294.50	16	291.00	298.00	-11	612	-1.79%
2019/05/09	0	0.00	4	285.25	281.00	-4	581	-0.69%
2019/04/24	0	0.00	1	297.00	301.00	-1	594	-0.17%
2019/04/19	0	0.00	33.1	284.88	282.50	-33.1	578	-5.71%
2019/04/17	1	290.50	1	291.00	291.50	0	577	0.00%
2019/04/16	1	284.50	1	283.50	284.50	0	572	0.00%
2019/04/15	1	280.00	0	0.00	275.50	1	573	0.17%
2019/04/12	1	283.50	2	284.00	285.50	-1	562	-0.18%
2019/04/10	2	292.50	2	293.50	292.50	0	552	0.00%
2019/04/08	0	0.00	2	299.75	296.00	-2	542	-0.37%
2019/04/02	1	296.00	1	299.00	296.00	0	536	0.00%
2019/04/01	3	295.17	3	297.17	294.50	0	534	0.00%
2019/03/29	3	293.67	1	301.00	293.00	2	541	0.37%
2019/03/28	2	299.50	2	299.25	300.50	0	548	0.00%
2019/03/27	5	298.50	7	301.64	296.50	-2	551	-0.36%
2019/03/26	7	300.07	137	300.08	301.00	-130	559	-23.24%	大賣/鉅額交易
2019/03/25	3	299.00	89	301.81	298.00	-86	564	-15.23%
2019/03/20	1	316.50	2	317.00	318.00	-1	580	-0.17%
2019/03/19	0	0.00	1	317.00	317.00	-1	582	-0.17%
2019/03/14	2	317.50	1	317.50	318.00	1	589	0.17%
2019/03/13	1	314.50	1	314.50	314.50	0	591	0.00%
2019/03/12	2	315.75	1	315.00	316.00	1	596	0.17%
2019/03/11	2	311.50	3	312.83	310.50	-1	608	-0.16%
2019/03/07	0	0.00	1	313.00	315.00	-1	620	-0.16%
2019/03/06	1	317.50	1	319.50	317.50	0	620	0.00%
2019/03/05	1	316.50	1	319.00	318.50	0	627	0.00%
2019/03/04	1	310.00	1	311.00	319.50	0	629	0.00%
2019/02/27	0	0.00	1	313.00	312.00	-1	632	-0.16%
2019/02/26	2	323.50	2	329.25	322.00	0	660	0.00%
2019/02/25	3	329.33	3	323.83	328.50	0	668	0.00%
2019/02/22	2	324.00	8	315.56	324.00	-6	654	-0.92%
2019/02/21	2	305.00	10.2	302.93	305.00	-8.2	633	-1.30%
2019/02/20	2	298.75	1	296.50	297.50	1	633	0.16%
2019/02/19	1	290.50	16	290.13	294.00	-15	650	-2.31%
2019/02/18	1	293.00	1	290.50	293.00	0	680	0.00%
2019/02/15	15	293.03	0	0.00	291.00	15	686	2.18%
2019/02/12	0	0.00	42	274.51	274.50	-42	672	-6.25%
2019/02/11	1	274.50	0	0.00	276.50	1	679	0.15%
2019/01/30	1	272.50	1	277.00	273.50	0	683	0.00%
2019/01/28	1	271.50	1	269.50	271.50	0	684	0.00%
2019/01/25	1	266.00	1	274.50	266.00	0	688	0.00%
2019/01/24	115	270.16	1	264.50	272.00	114	682	16.70%	大買/鉅額交易
2019/01/23	1	262.50	1	259.50	262.50	0	667	0.00%
2019/01/22	1	253.50	1	250.50	253.50	0	666	0.00%
2019/01/18	1	247.00	0	0.00	249.00	1	648	0.15%
2019/01/17	1	246.50	1	250.50	246.50	0	656	0.00%
2019/01/15	0	0.00	1	242.50	246.50	-1	665	-0.15%
2019/01/14	2	242.50	1	244.50	241.00	1	666	0.15%
2019/01/11	1	240.50	1	248.00	241.50	0	682	0.00%
2019/01/10	1	242.50	1	247.50	244.50	0	705	0.00%
2019/01/09	1	246.00	1	247.00	246.00	0	712	0.00%
2018/12/27	1	238.00	1	239.50	238.00	0	815	0.00%
2018/12/26	1	238.50	1	244.00	235.00	0	817	0.00%
2018/12/21	0	0.00	1	240.00	240.00	-1	823	-0.12%
2018/12/19	1	252.00	1	257.00	248.50	0	803	0.00%
2018/12/18	2	255.75	1	261.00	253.00	1	803	0.12%
2018/12/17	2	267.00	8	268.44	260.50	-6	802	-0.75%
2018/12/06	0	0.00	5	238.00	235.00	-5	804	-0.62%
2018/12/03	0	0.00	14	257.00	264.00	-14	844	-1.66%
2018/11/30	0	0.00	6	243.50	245.00	-6	832	-0.72%
2018/11/29	10	244.05	0	0.00	238.00	10	830	1.20%
2018/11/28	0	0.00	8	239.25	242.50	-8	825	-0.97%
2018/11/23	5	241.00	0	0.00	231.00	5	814	0.61%
2018/11/22	0	0.00	6	240.83	240.00	-6	803	-0.75%
2018/11/21	0	0.00	1	217.50	223.00	-1	764	-0.13%
2018/11/20	25	211.54	0	0.00	211.50	25	746	3.35%
2018/11/14	1	202.00	0	0.00	212.00	1	709	0.14%
2018/10/31	0	0.00	1	180.00	186.50	-1	705	-0.14%
2018/10/29	1	170.00	0	0.00	175.00	1	696	0.14%
2018/10/16	1	189.50	0	0.00	190.00	1	689	0.15%
2018/10/12	0	0.00	3.4	188.00	189.00	-3.4	698	-0.49%
2018/10/11	0	0.00	4	174.50	175.50	-4	705	-0.57%
2018/10/08	2	188.25	1	187.50	188.00	1	674	0.15%
2018/10/04	0	0.00	0.8	223.00	223.00	-0.8	641	-0.12%
2018/10/03	1	222.50	1	222.50	220.00	0	637	0.00%
2018/10/01	1	230.50	0	0.00	230.00	1	642	0.16%
2018/09/20	1	234.00	1	224.50	231.00	0	696	0.00%
2018/09/18	1	227.50	1	230.50	233.00	0	737	0.00%
2018/09/17	10	230.15	1	235.50	235.50	9	733	1.23%
2018/09/13	0	0.00	1.9	221.74	223.00	-1.9	722	-0.27%
2018/09/12	1	216.00	1	213.00	216.50	0	713	0.00%
2018/09/11	9	226.28	0	0.00	226.50	9	690	1.30%
2018/09/10	5	242.70	0	0.00	240.00	5	663	0.75%
2018/09/07	1	248.00	0	0.00	252.00	1	664	0.15%
2018/09/05	0	0.00	1	264.00	264.50	-1	652	-0.15%
2018/09/04	1	258.50	0	0.00	261.50	1	652	0.15%
2018/08/31	0	0.00	49	264.82	265.00	-49	653	-7.49%
2018/08/29	1	270.50	1	273.00	274.00	0	679	0.00%
2018/08/28	0	0.00	40	270.54	270.50	-40	691	-5.79%
2018/08/22	1	268.50	1	267.50	267.50	0	714	0.00%
2018/08/21	0	0.00	7	269.93	271.00	-7	712	-0.98%
2018/08/20	3	260.83	1	260.50	260.50	2	712	0.28%
2018/08/17	1	268.50	3	270.83	268.00	-2	717	-0.28%
2018/08/16	1	256.00	0	0.00	265.00	1	710	0.14%
2018/08/15	2	261.00	2	265.50	261.50	0	707	0.00%
2018/08/14	2	262.25	1	264.50	263.00	1	699	0.14%
2018/08/13	0	0.00	23	265.24	268.00	-23	688	-3.34%
2018/08/10	5	290.00	41	284.60	282.00	-36	675	-5.33%
2018/08/09	1	311.00	0	0.00	310.00	1	650	0.15%
2018/08/08	2	312.25	5	313.00	311.00	-3	664	-0.45%
2018/08/07	1	317.00	1	316.50	317.00	0	670	0.00%
2018/08/06	0	0.00	1	308.00	308.50	-1	670	-0.15%
2018/08/03	3	309.83	2	308.50	308.50	1	671	0.15%
2018/08/02	3	309.67	1	311.50	311.50	2	673	0.30%
2018/08/01	0	0.00	2	316.50	315.00	-2	676	-0.30%
2018/07/31	5	310.00	2	310.00	311.50	3	686	0.44%
2018/07/30	1	309.50	0	0.00	308.50	1	702	0.14%
2018/07/27	0	0.00	5	313.00	315.00	-5	715	-0.70%
2018/07/26	1	311.50	1	316.00	313.50	0	730	0.00%
2018/07/25	2	309.50	0	0.00	313.00	2	759	0.26%
2018/07/24	0	0.00	2	317.50	319.00	-2	771	-0.26%
2018/07/23	4	311.38	16	309.13	306.00	-12	767	-1.56%
2018/07/20	1	347.00	0	0.00	340.00	1	746	0.13%
2018/07/19	2	347.50	6	350.58	349.00	-4	741	-0.54%
2018/07/18	3	350.00	0	0.00	339.00	3	734	0.41%
2018/07/17	0	0.00	1	402.50	402.50	-1	718	-0.14%
2018/07/16	4	400.25	3.2	402.78	402.00	0.8	710	0.11%
2018/07/13	1	386.00	2	393.25	397.00	-1	700	-0.14%
2018/07/10	0	0.00	4	383.00	384.00	-4	712	-0.56%
2018/07/09	6	384.58	6	382.50	375.50	0	727	0.00%
2018/07/06	5	381.20	1	373.50	383.00	4	783	0.51%
2018/07/05	8	391.00	5	394.20	380.50	3	787	0.38%
2018/07/04	2	391.50	4	392.00	392.00	-2	766	-0.26%
2018/07/03	0	0.00	13	388.42	387.00	-13	788	-1.65%
2018/07/02	5	395.00	1	389.00	389.50	4	789	0.51%
2018/06/29	5	384.10	8	384.38	390.00	-3	783	-0.38%
2018/06/28	35	395.80	8	393.56	390.50	27	765	3.53%
2018/06/27	8	371.50	0	0.00	374.00	8	731	1.09%
2018/06/25	0	0.00	3	364.00	365.00	-3	726	-0.41%
2018/06/22	3	363.00	0	0.00	359.50	3	735	0.41%
2018/06/15	5	375.80	6	371.50	369.50	-1	765	-0.13%
2018/06/07	5	367.10	9	367.33	364.50	-4	801	-0.50%
2018/06/06	0	0.00	1	353.00	355.00	-1	794	-0.13%
2018/06/05	2	351.00	0	0.00	348.50	2	812	0.25%
2018/05/31	1	363.50	1	359.50	357.00	0	904	0.00%
2018/05/30	4	368.13	1	369.00	368.00	3	904	0.33%
2018/05/29	1	364.00	2	360.00	364.00	-1	910	-0.11%
2018/05/28	4	351.00	4	353.50	351.00	0	912	0.00%
2018/05/25	3	352.17	3	353.67	355.50	0	913	0.00%
2018/05/23	1	367.00	1	363.50	363.50	0	919	0.00%
2018/05/22	4	370.25	8	372.25	371.00	-4	927	-0.43%
2018/05/21	0	0.00	2	368.00	370.00	-2	943	-0.21%
2018/05/18	8	366.06	3	367.67	366.00	5	954	0.52%
2018/05/17	2	360.00	4	356.00	362.50	-2	959	-0.21%
2018/05/16	1	350.50	1	350.00	350.00	0	986	0.00%
2018/05/15	2	362.75	1	362.00	361.00	1	1,009	0.10%
2018/05/14	1	372.50	1	374.50	375.50	0	1,027	0.00%
2018/05/11	1	367.00	3	367.00	367.00	-2	1,057	-0.19%
2018/05/10	1	371.00	5	372.10	371.00	-4	1,054	-0.38%
2018/05/09	3	368.33	4	373.13	371.00	-1	1,051	-0.10%
2018/05/08	4	368.75	5	363.20	366.50	-1	1,045	-0.10%
2018/05/04	2	364.00	0	0.00	359.00	2	1,019	0.20%
2018/05/03	2	369.25	12	373.17	377.50	-10	1,009	-0.99%
2018/05/02	9	366.72	63	366.39	384.00	-54	992	-5.44%
2018/04/30	6	385.25	0	0.00	382.50	6	968	0.62%
2018/04/27	0	0.00	1	404.50	425.00	-1	943	-0.11%
2018/04/26	5	403.70	4	408.13	398.50	1	942	0.11%
2018/04/25	1	400.50	3	403.00	405.00	-2	963	-0.21%
2018/04/24	0	0.00	1	410.00	410.00	-1	963	-0.10%
2018/04/23	3	413.50	4	420.00	421.00	-1	972	-0.10%
2018/04/20	1	423.50	2	426.00	424.00	-1	985	-0.10%
2018/04/19	2	429.25	0	0.00	430.00	2	989	0.20%
2018/04/18	2	428.50	1	436.50	430.00	1	985	0.10%
2018/04/17	8	438.94	5	443.80	428.00	3	980	0.31%
2018/04/16	3	452.17	2	460.00	449.50	1	970	0.10%
2018/04/13	5	453.80	4	459.63	458.00	1	963	0.10%
2018/04/12	14	455.68	22	445.30	459.00	-8	949	-0.84%
2018/04/11	3	422.00	21	424.14	421.00	-18	882	-2.04%
2018/04/10	2	415.75	0	0.00	415.50	2	873	0.23%
2018/04/09	17	419.41	5	411.20	418.50	12	868	1.38%
2018/04/03	1	395.00	0	0.00	392.00	1	845	0.12%
2018/03/31	5	399.50	0	0.00	396.00	5	835	0.60%
2018/03/30	1	399.00	0	0.00	393.00	1	833	0.12%
2018/03/28	0	0.00	1	403.00	402.00	-1	828	-0.12%
2018/03/27	1	397.50	0	0.00	398.00	1	824	0.12%
2018/03/23	0	0.00	12	407.58	403.00	-12	814	-1.47%
2018/03/22	22	429.55	8	427.06	415.00	14	808	1.73%
2018/03/21	3	409.83	1	412.00	411.50	2	791	0.25%
2018/03/20	2	405.75	2	410.00	411.00	0	806	0.00%
2018/03/19	3	410.67	4	413.63	411.00	-1	810	-0.12%
2018/03/16	2	402.75	1	405.00	400.00	1	804	0.12%
2018/03/15	5	399.10	10	398.65	402.00	-5	803	-0.62%
2018/03/13	10	401.55	0	0.00	408.00	10	798	1.25%
2018/03/12	4	414.75	4	425.38	416.50	0	780	0.00%
2018/03/09	5	415.60	5	420.40	416.50	0	762	0.00%
2018/03/08	32	408.97	13	415.27	419.00	19	739	2.57%
2018/03/07	1	380.00	11	389.55	390.50	-10	670	-1.49%
2018/03/02	5	350.30	7	353.14	350.50	-2	619	-0.32%
2018/03/01	4	352.50	4	348.63	353.50	0	605	0.00%
2018/02/27	10	347.60	8	347.31	344.50	2	600	0.33%
2018/02/26	1	348.00	3	347.17	348.00	-2	596	-0.34%
2018/02/23	2	336.75	2	338.25	337.00	0	584	0.00%
2018/02/22	6	333.67	0	0.00	331.50	6	580	1.03%
2018/02/21	2	343.00	19	340.92	343.00	-17	582	-2.92%
2018/02/12	8	335.63	7	332.00	324.00	1	561	0.18%
2018/02/09	1	325.50	1	329.00	334.00	0	547	0.00%
2018/02/08	42	342.05	7	341.79	335.00	35	538	6.51%
2018/02/07	0	0.00	10	338.50	332.00	-10	512	-1.95%
2018/02/06	1	316.50	1	318.00	308.00	0	480	0.00%
2018/01/24	2	318.25	1	319.00	312.00	1	406	0.25%
2018/01/23	0	0.00	8	310.00	310.00	-8	397	-2.01%
2018/01/22	1	310.00	0	0.00	311.00	1	395	0.25%
2018/01/19	8	310.25	1	317.50	308.50	7	392	1.78%
2018/01/18	5	300.50	0	0.00	298.50	5	367	1.36%
2018/01/17	3	305.00	0	0.00	304.00	3	366	0.82%
2018/01/16	2	298.50	0	0.00	300.50	2	356	0.56%
2018/01/15	5	287.00	0	0.00	286.00	5	341	1.47%
2018/01/12	1	282.50	0	0.00	282.50	1	342	0.29%
2018/01/11	6	277.08	0	0.00	278.00	6	349	1.72%
2018/01/02	0	0.00	1	283.00	284.00	-1	391	-0.26%