智邦 (2345)-凱基-三多券商分點個股進出

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

智邦

(2345)

可現股當沖

股價
630
漲跌
▲5
漲幅
+0.80%
成交量
5,343張
產業
上市通信網路類股
1039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

智邦 (2345)籌碼相關－凱基-三多券商分點個股進出

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-三多券商分點個股進出
凱基-三多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	5	619.60	3	626.33	630.00	2	3,561	0.06%
2024/11/20	6.1	614.42	4	620.00	625.00	2.1	3,489	0.06%
2024/11/19	0	603.50	0	0.00	606.00	0	3,439	0.00%
2024/11/18	1	597.00	1	600.00	592.00	0	3,437	0.00%
2024/11/13	3	603.00	6.1	603.10	608.00	-3.1	3,333	-0.09%
2024/11/12	1	572.00	4	566.75	564.00	-3	3,233	-0.09%
2024/11/08	1	583.09	0	0.00	584.00	1	3,186	0.03%
2024/11/06	0	0.00	1	582.00	574.00	-1	3,081	-0.03%
2024/11/04	2	541.52	2	542.00	542.00	0	3,077	0.00%
2024/10/29	1	551.00	0	0.00	553.00	1	3,000	0.03%
2024/10/28	2	580.50	3	576.33	573.00	-1	2,963	-0.03%
2024/10/24	0	0.00	2	563.00	570.00	-2	2,883	-0.07%
2024/10/23	2	572.96	3	565.00	565.00	-1	2,913	-0.03%
2024/10/22	2	577.50	1	580.00	586.00	1	2,924	0.03%
2024/10/21	2	572.51	0	0.00	578.00	2	2,928	0.07%
2024/10/18	2	569.00	11.4	566.18	569.00	-9.4	2,929	-0.32%
2024/10/16	1	550.00	0	0.00	554.00	1	2,908	0.03%
2024/10/15	0	0.00	2	558.00	558.00	-2	2,893	-0.07%
2024/10/14	1	552.00	0	550.00	556.00	1	2,902	0.03%
2024/10/11	1	537.00	0	0.00	537.00	1	2,909	0.03%
2024/10/09	0	0.00	1	547.00	532.00	-1	2,909	-0.03%
2024/10/07	1	508.00	0	0.00	506.00	1	2,774	0.04%
2024/10/04	1	508.00	0	0.00	492.00	1	2,754	0.04%
2024/09/30	1	536.00	1	542.00	532.00	0	2,721	0.00%
2024/09/27	5	544.00	5	542.00	542.00	0	2,693	0.00%
2024/09/26	6	547.50	5	548.60	532.00	1	2,649	0.04%
2024/09/25	0	0.00	1	550.00	550.00	-1	2,570	-0.04%
2024/09/23	0	0.00	1	555.00	552.00	-1	2,481	-0.04%
2024/09/20	0	0.00	0	552.00	545.00	0	2,465	0.00%
2024/09/19	1	525.00	0	0.00	547.00	1	2,463	0.04%
2024/09/18	1	539.00	2	521.00	521.00	-1	2,446	-0.04%
2024/09/16	0	0.00	1	552.00	550.00	-1	2,453	-0.04%
2024/09/13	0	0.00	1	526.00	526.00	-1	2,404	-0.04%
2024/09/12	0	0.00	1	522.00	518.00	-1	2,409	-0.04%
2024/09/11	1	495.00	1	494.50	494.50	0	2,370	0.00%
2024/09/09	1	510.00	0	0.00	515.00	1	2,441	0.04%
2024/09/06	1	504.00	1	514.00	520.00	0	2,484	0.00%
2024/09/05	0	517.00	0	0.00	514.00	0	2,475	0.00%
2024/09/04	2	504.00	1	502.00	502.00	1	2,498	0.04%
2024/09/03	1	527.00	0	0.00	527.00	1	2,532	0.04%
2024/09/02	0	0.00	2	533.00	531.00	-2	2,654	-0.08%
2024/08/30	3	517.33	3	508.00	508.00	0	2,620	0.00%
2024/08/28	1	515.00	1	510.00	510.00	0	2,673	0.00%
2024/08/23	2	514.00	2	515.00	515.00	0	2,891	0.00%
2024/08/22	1	521.00	1	520.00	520.00	0	2,908	0.00%
2024/08/21	1	528.00	1	530.00	530.00	0	2,929	0.00%
2024/08/19	2	520.00	1	525.00	525.00	1	2,979	0.03%
2024/08/16	0	0.00	1.1	515.27	515.00	-1.1	3,002	-0.04%
2024/08/15	1.1	505.82	1	500.00	500.00	0.1	2,997	0.00%
2024/08/14	1	505.00	1	502.00	502.00	0	3,026	0.00%
2024/08/09	4	496.13	4	494.50	493.00	0	3,195	0.00%
2024/08/08	1	492.50	1	491.00	491.00	0	3,185	0.00%
2024/08/07	1	489.00	1	483.00	495.50	0	3,182	0.00%
2024/08/05	1	457.00	1	446.50	446.50	0	3,185	0.00%
2024/08/02	2	509.50	2	496.00	496.00	0	3,205	0.00%
2024/07/30	2	506.50	2	510.50	510.00	0	3,334	0.00%
2024/07/23	1	505.00	1	512.00	512.00	0	3,497	0.00%
2024/07/22	1	505.00	1	511.00	511.00	0	3,521	0.00%
2024/07/19	1	499.50	0	0.00	521.00	1	3,495	0.03%
2024/07/18	2	507.45	2	503.00	503.00	0	3,499	0.00%
2024/07/17	2	530.00	2	526.00	526.00	0	3,534	0.00%
2024/07/15	3	552.67	2	542.00	542.00	1	3,595	0.03%
2024/07/12	2	570.50	2	571.00	571.00	0	3,599	0.00%
2024/07/05	3	563.98	2	557.08	557.00	1	3,735	0.03%
2024/07/04	0	0.00	2	570.50	571.00	-2	3,750	-0.05%
2024/07/03	1	546.00	0	0.00	543.00	1	3,749	0.03%
2024/07/01	1	554.00	1	549.00	549.00	0	3,778	0.00%
2024/06/28	0	0.00	1	559.88	555.00	-1	3,786	-0.03%
2024/06/27	1	531.00	0	0.00	535.00	1	3,769	0.03%
2024/06/26	2	536.00	1	535.00	535.00	1	3,771	0.03%
2024/06/24	2	547.50	1	537.00	537.00	1	3,789	0.03%
2024/06/19	0	0.00	1	550.00	552.00	-1	3,898	-0.03%
2024/06/18	0	0.00	1	545.00	545.00	-1	3,987	-0.03%
2024/06/17	1	545.00	1	543.00	543.00	0	4,086	0.00%
2024/06/11	2	533.50	1	529.00	529.00	1	4,121	0.02%
2024/06/07	0	0.00	1	533.00	532.00	-1	4,157	-0.02%
2024/06/03	0	0.00	1	529.00	525.00	-1	4,223	-0.02%
2024/05/31	1	506.00	0	0.00	504.00	1	4,224	0.02%
2024/05/29	0	0.00	1	530.00	527.00	-1	4,144	-0.02%
2024/05/28	0	0.00	3	503.00	502.00	-3	4,089	-0.07%
2024/05/24	1	510.00	1	525.00	512.00	0	4,197	0.00%
2024/05/21	1	501.00	0	0.00	500.00	1	4,268	0.02%
2024/05/17	0	0.00	1	502.00	499.50	-1	4,271	-0.02%
2024/05/16	1	489.00	0	0.00	494.50	1	4,254	0.02%
2024/05/14	1	467.00	1	465.00	470.00	0	4,316	0.00%
2024/05/13	1	452.50	1	456.00	454.00	0	4,308	0.00%
2024/05/10	0	0.00	1	470.00	461.50	-1	4,318	-0.02%
2024/05/07	1	445.00	0	0.00	446.00	1	4,223	0.02%
2024/05/06	0	0.00	1	458.00	458.50	-1	4,185	-0.02%
2024/05/03	1	439.00	2	446.00	442.50	-1	4,140	-0.02%
2024/05/02	0	0.00	1	472.50	469.00	-1	4,051	-0.02%
2024/04/30	0	0.00	2	466.50	461.50	-2	3,998	-0.05%
2024/04/29	2	456.50	1	463.00	447.50	1	3,941	0.03%
2024/04/23	1	404.00	1	405.00	405.00	0	3,785	0.00%
2024/04/18	0	0.00	1	403.00	409.00	-1	3,640	-0.03%
2024/04/15	3	433.33	0	0.00	431.00	3	3,569	0.08%
2024/04/12	2	460.25	1	456.00	456.00	1	3,523	0.03%
2024/04/11	2	481.75	2	473.00	473.00	0	3,496	0.00%
2024/04/10	1	473.50	2	474.50	476.00	-1	3,481	-0.03%
2024/04/09	1	463.00	0	0.00	465.00	1	3,502	0.03%
2024/04/03	1	456.00	1	463.00	461.00	0	3,473	0.00%
2024/04/02	1	464.00	1	456.00	456.00	0	3,482	0.00%
2024/03/29	0	0.00	1	463.00	463.00	-1	3,488	-0.03%
2024/03/25	1	475.50	1	480.00	475.00	0	3,583	0.00%
2024/03/22	2	477.25	2	481.00	481.00	0	3,568	0.00%
2024/03/21	3	452.00	4	456.63	459.00	-1	3,514	-0.03%
2024/03/18	1	454.00	0	0.00	457.50	1	3,448	0.03%
2024/03/14	1	466.00	2	462.50	465.50	-1	3,370	-0.03%
2024/03/11	1	490.00	0	0.00	491.00	1	3,173	0.03%
2024/03/08	1	491.00	0	0.00	491.00	1	3,130	0.03%
2024/03/07	3	514.33	3	507.00	507.00	0	3,057	0.00%
2024/03/06	1	515.00	0	0.00	515.00	1	3,017	0.03%
2024/03/04	1	512.00	3	511.33	508.00	-2	3,049	-0.07%
2024/03/01	1	505.00	0	0.00	504.00	1	3,063	0.03%
2024/02/29	2	504.50	1	519.00	519.00	1	3,047	0.03%
2024/02/27	0.1	510.00	0	0.00	502.00	0.1	2,991	0.00%
2024/02/26	2	515.00	0.2	516.00	520.00	1.9	2,925	0.06%
2024/02/23	0.2	538.00	0	0.00	532.00	0.2	2,864	0.01%
2024/02/21	1	543.00	0	0.00	547.00	1	2,908	0.03%
2024/02/20	2	562.50	0	0.00	569.00	2	2,895	0.07%
2024/02/16	2	549.00	3	554.33	558.00	-1	2,919	-0.03%
2024/02/15	6	509.17	5.2	523.06	539.00	0.8	2,918	0.03%
2024/02/05	1	547.00	1	548.00	548.00	0	2,802	0.00%
2024/02/02	1	548.00	2	561.50	562.00	-1	2,802	-0.04%
2024/02/01	1	534.00	2	539.50	542.00	-1	2,774	-0.04%
2024/01/31	1	523.00	1	529.00	529.00	0	2,771	0.00%
2024/01/30	0.1	516.12	0	0.00	515.00	0.1	2,776	0.00%
2024/01/26	1	515.00	1	510.00	510.00	0	2,836	0.00%
2024/01/25	3.1	520.33	2.2	513.09	513.00	0.9	2,866	0.03%
2024/01/22	1	522.00	5	529.00	542.00	-4	2,932	-0.14%
2024/01/19	1	511.00	1	517.00	517.00	0	2,931	0.00%
2024/01/18	0.1	505.40	0	0.00	504.00	0.1	2,936	0.00%
2024/01/17	1	512.00	1	509.00	509.00	0	2,943	0.00%
2024/01/15	1.1	516.95	1	516.00	516.00	0.1	2,982	0.00%
2024/01/12	2.1	509.05	2	508.50	510.00	0.1	3,003	0.00%
2024/01/11	3	514.33	3	520.33	520.00	0	3,079	0.00%
2024/01/09	2	518.00	3	517.00	516.00	-1	3,204	-0.03%
2024/01/03	6	492.75	0	0.00	490.00	6	3,323	0.18%
2024/01/02	2	508.00	2	493.50	493.50	0	3,320	0.00%
2023/12/28	1	521.00	1	523.00	523.00	0	3,441	0.00%
2023/12/27	1	510.00	1	519.00	519.00	0	3,452	0.00%
2023/12/26	1	499.00	1	511.00	510.00	0	3,468	0.00%
2023/12/25	1	498.50	1	498.00	498.00	0	3,499	0.00%
2023/12/22	1	491.50	6	492.00	489.50	-5	3,541	-0.14%
2023/12/21	1	488.00	0	0.00	488.50	1	3,559	0.03%
2023/12/18	1	515.00	0	0.00	514.00	1	3,635	0.03%
2023/12/15	2	516.00	1	506.00	506.00	1	3,707	0.03%
2023/12/14	0	0.00	1	540.00	530.00	-1	3,727	-0.03%
2023/12/12	2	537.00	2	526.00	526.00	0	3,892	0.00%
2023/12/11	2	530.00	1	533.00	533.00	1	3,971	0.03%
2023/11/27	1	529.00	0	0.00	527.00	1	3,975	0.03%
2023/11/24	1	540.00	0	0.00	540.00	1	3,990	0.03%
2023/11/22	2	554.00	5	556.00	562.00	-3	4,051	-0.07%
2023/11/21	1	573.00	0	566.00	560.00	1	4,138	0.02%
2023/11/20	2	550.50	1	555.00	555.00	1	4,199	0.02%
2023/11/16	1	528.00	0	0.00	525.00	1	4,391	0.02%
2023/11/15	1	534.00	1	555.00	534.00	0	4,448	0.00%
2023/11/14	1	528.00	1	524.00	524.00	0	4,446	0.00%
2023/11/13	1	534.00	0	0.00	533.00	1	4,445	0.02%
2023/11/10	1	552.00	1	545.00	545.00	0	4,466	0.00%
2023/11/09	1	553.00	1	554.00	554.00	0	4,474	0.00%
2023/11/06	0	0.00	0.1	542.00	535.00	-0.1	4,513	0.00%
2023/11/03	0	0.00	1	536.00	536.00	-1	4,515	-0.02%
2023/11/02	1	510.00	2	511.50	511.00	-1	4,486	-0.02%
2023/11/01	1	495.50	0	0.00	497.50	1	4,495	0.02%
2023/10/30	0	0.00	1	507.00	507.00	-1	4,494	-0.02%
2023/10/27	0	0.00	2	511.00	511.00	-2	4,596	-0.04%
2023/10/18	3	493.83	1	501.00	484.00	2	4,561	0.04%
2023/10/17	2.1	530.33	0	0.00	526.00	2.1	4,455	0.05%
2023/10/13	0	0.00	1	545.00	545.00	-1	4,475	-0.02%
2023/10/12	1	531.00	1	530.00	530.00	0	4,451	0.00%
2023/10/11	1	536.00	0	0.00	536.00	1	4,459	0.02%
2023/10/06	0	0.00	0	521.00	522.00	0	4,449	0.00%
2023/10/05	0	515.00	3	514.33	516.00	-3	4,491	-0.07%
2023/10/04	0	0.00	1	490.50	490.50	-1	4,418	-0.02%
2023/10/03	2	484.25	0	0.00	482.00	2	4,376	0.05%
2023/10/02	1	501.00	1	500.00	500.00	0	4,381	0.00%
2023/09/28	1	485.00	2	493.50	493.00	-1	4,373	-0.02%
2023/09/27	1	488.00	0	0.00	486.50	1	4,338	0.02%
2023/09/26	0	0.00	1	488.50	486.50	-1	4,321	-0.02%
2023/09/20	1	477.00	0	0.00	472.00	1	4,159	0.02%
2023/09/19	2	511.00	1	505.00	503.00	1	4,068	0.02%
2023/09/15	1	491.00	2	495.75	503.00	-1	3,993	-0.03%
2023/09/14	0	484.00	1.1	480.41	482.50	-1.1	3,783	-0.03%
2023/09/08	2	458.00	0	0.00	460.50	2	3,835	0.05%
2023/09/06	0	0.00	1	475.50	477.00	-1	3,856	-0.03%
2023/09/01	1.1	464.09	1	471.00	470.00	0.1	3,915	0.00%
2023/08/29	1	473.50	1	467.00	473.50	0	4,014	0.00%
2023/08/28	1	482.00	0	0.00	480.00	1	4,098	0.02%
2023/08/25	1	473.50	0	0.00	472.00	1	4,200	0.02%
2023/08/24	0	0.00	0.1	499.00	514.00	-0.1	4,354	0.00%
2023/08/23	0.6	467.00	1	468.00	468.00	-0.4	4,373	-0.01%
2023/08/22	0.1	458.00	0.6	470.00	473.00	-0.5	4,443	-0.01%
2023/08/21	0	0.00	4	448.00	452.50	-4	4,313	-0.09%
2023/08/18	2	411.50	0	409.00	411.50	2	4,233	0.05%
2023/08/17	0	400.50	1	402.47	403.00	-1	4,169	-0.02%
2023/08/16	0	391.00	0	0.00	398.50	0	4,153	0.00%
2023/08/15	0	0.00	0	390.50	384.00	0	4,113	0.00%
2023/08/14	1	384.50	1	383.00	385.00	0	4,092	0.00%
2023/08/11	0	0.00	1	381.50	384.00	-1	4,072	-0.02%
2023/08/10	1	363.00	0	0.00	366.00	1	4,049	0.02%
2023/08/09	1	393.50	0	0.00	380.00	1	4,043	0.02%
2023/08/07	0	386.50	1	387.50	390.00	-1	4,026	-0.02%
2023/08/02	1	371.00	0	0.00	366.00	1	3,972	0.03%
2023/08/01	1	391.00	1	410.00	394.50	0	3,923	0.00%
2023/07/31	4	397.00	4	382.00	382.00	0	3,883	0.00%
2023/07/27	1	382.50	0	0.00	382.50	1	3,860	0.03%
2023/07/26	0	0.00	2	395.00	394.50	-2	3,816	-0.05%
2023/07/25	1	402.00	1	400.00	400.00	0	3,827	0.00%
2023/07/24	3	401.50	2	402.25	401.50	1	3,844	0.03%
2023/07/21	0	0.00	1	389.00	389.00	-1	3,849	-0.03%
2023/07/19	2	386.75	0	0.00	385.50	2	3,832	0.05%
2023/07/17	2	397.25	2	394.25	394.50	0	3,866	0.00%
2023/07/14	3	391.17	3	400.50	403.00	0	3,856	0.00%
2023/07/13	0	0.00	0	404.00	408.50	0	3,823	0.00%
2023/07/12	0	389.00	0	0.00	390.00	0	3,751	0.00%
2023/07/11	0	370.00	2	367.00	369.50	-2	3,698	-0.05%
2023/07/07	1	357.00	0	0.00	351.00	1	3,724	0.03%
2023/07/06	4	364.13	3	361.00	361.00	1	3,714	0.03%
2023/07/05	2	368.75	2	373.46	371.00	0	3,716	0.00%
2023/07/04	3	367.00	4	372.00	370.50	-1	3,744	-0.03%
2023/07/03	0	365.00	2	367.03	367.50	-2	3,823	-0.05%
2023/06/30	2	347.25	1	349.00	349.00	1	3,800	0.03%
2023/06/29	1	343.00	1	347.50	347.00	0	3,814	0.00%
2023/06/27	2	346.25	1	341.00	341.00	1	3,837	0.03%
2023/06/26	0	346.50	0	0.00	350.00	0	3,855	0.00%
2023/06/21	0	354.00	1	357.00	358.00	-1	3,852	-0.03%
2023/06/19	2	362.50	2	364.50	364.50	0	3,892	0.00%
2023/06/16	6	363.75	5	363.00	363.00	1	3,944	0.03%
2023/06/15	1	374.00	2	378.00	382.00	-1	3,863	-0.03%
2023/06/13	1	359.00	2.1	356.71	359.00	-1.1	3,862	-0.03%
2023/06/12	0	0.00	0.1	348.50	348.50	-0.1	3,885	0.00%
2023/06/09	2	346.75	2	342.75	343.00	0	3,918	0.00%
2023/06/08	4.1	345.75	1	339.50	339.50	3.1	3,924	0.08%
2023/06/07	2	353.75	5	354.90	355.50	-3	3,913	-0.08%
2023/06/06	3	352.83	1.1	354.14	354.00	2	3,900	0.05%
2023/06/05	1	345.00	1	345.00	345.00	0	3,859	0.00%
2023/06/02	2.1	337.27	2	345.00	343.00	0.1	3,923	0.00%
2023/06/01	3	340.83	3	342.00	342.00	0	3,906	0.00%
2023/05/31	4	348.88	3	351.83	353.00	1	3,799	0.03%
2023/05/30	2.1	361.38	2	363.25	354.00	0.1	3,669	0.00%
2023/05/26	0	319.50	2	321.50	325.00	-2	3,339	-0.06%
2023/05/25	1	284.50	1	296.00	295.50	0	3,219	0.00%
2023/05/22	3	284.17	2	284.00	284.00	1	3,223	0.03%
2023/05/19	3	292.83	3	291.00	291.00	0	3,268	0.00%
2023/05/17	2	298.00	2	295.50	295.50	0	3,285	0.00%
2023/05/16	0	0.00	1	295.00	295.50	-1	3,296	-0.03%
2023/05/12	4	283.25	3	282.00	288.00	1	3,317	0.03%
2023/05/11	4	283.25	3	282.00	282.00	1	3,324	0.03%
2023/05/10	2	286.25	2	286.50	286.50	0	3,358	0.00%
2023/05/09	1	295.00	1	292.50	292.50	0	3,446	0.00%
2023/05/08	1	295.50	1	295.00	295.00	0	3,455	0.00%
2023/05/05	3	289.00	3	288.50	288.50	0	3,453	0.00%
2023/05/04	2	296.25	2	298.00	298.00	0	3,452	0.00%
2023/05/03	1.1	289.73	1	295.00	295.00	0.1	3,490	0.00%
2023/05/02	1	300.50	1	298.00	298.00	0	3,532	0.00%
2023/04/28	1	292.50	1	297.00	299.00	0	3,573	0.00%
2023/04/27	1	288.50	1	293.00	289.00	0	3,562	0.00%
2023/04/26	1	288.50	1	292.50	292.50	0	3,534	0.00%
2023/04/24	1	295.00	1	299.00	298.50	0	3,515	0.00%
2023/04/20	5	301.90	3	298.50	298.50	2	3,539	0.06%
2023/04/19	0	0.00	2	317.75	319.50	-2	3,564	-0.06%
2023/04/18	3	313.50	1	316.50	313.50	2	3,603	0.06%
2023/04/17	1	314.50	1	313.00	313.00	0	3,607	0.00%
2023/04/14	0	0.00	0	309.00	315.50	0	3,603	0.00%
2023/04/13	0	0.00	1	302.50	302.50	-1	3,577	-0.03%
2023/04/12	1	313.50	1	313.00	313.00	0	3,534	0.00%
2023/04/11	1	309.00	1	311.50	311.50	0	3,507	0.00%
2023/04/10	1	307.00	1	308.50	308.50	0	3,486	0.00%
2023/04/07	4	310.00	1	319.50	309.00	3	3,456	0.09%
2023/03/31	1	313.50	3	318.67	319.00	-2	3,372	-0.06%
2023/03/30	3	308.50	3	312.00	312.00	0	3,328	0.00%
2023/03/29	1	305.50	1	307.00	307.00	0	3,311	0.00%
2023/03/28	1	302.50	1	305.50	305.50	0	3,310	0.00%
2023/03/27	4	309.25	4	305.13	305.00	0	3,252	0.00%
2023/03/24	2	316.00	2	315.50	315.50	0	3,235	0.00%
2023/03/22	0	0.00	0	309.00	309.50	0	3,218	0.00%
2023/03/21	0	303.00	1	305.50	304.50	-1	3,173	-0.03%
2023/03/17	1	294.00	0	0.00	294.50	1	3,121	0.03%
2023/03/15	0	0.00	1	305.00	302.00	-1	3,075	-0.03%
2023/03/14	1	291.00	0	0.00	290.50	1	3,042	0.03%
2023/03/08	3	299.33	3	300.00	300.00	0	3,055	0.00%
2023/03/07	0	0.00	0	312.00	303.50	0	3,018	0.00%
2023/03/06	0	0.00	1	305.50	305.50	-1	2,918	-0.03%
2023/03/03	0	0.00	1	285.50	285.50	-1	2,843	-0.04%
2023/03/02	1	284.50	1	284.50	284.50	0	2,842	0.00%
2023/03/01	1	281.00	1	289.00	287.50	0	2,824	0.00%
2023/02/24	1	283.00	2	287.00	283.00	-1	2,805	-0.04%
2023/02/23	0	0.00	2	279.00	283.50	-2	2,789	-0.07%
2023/02/22	1	273.50	0	0.00	276.00	1	2,768	0.04%
2023/02/20	2	276.50	1	278.00	276.50	1	2,767	0.04%
2023/02/17	2	282.75	3	287.50	283.00	-1	2,752	-0.04%
2023/02/16	1	277.50	4	280.88	283.50	-3	2,717	-0.11%
2023/02/15	1	277.00	0	0.00	274.50	1	2,733	0.04%
2023/02/14	1	275.50	1	277.00	277.00	0	2,755	0.00%
2023/02/08	0	0.00	2	274.00	274.00	-2	2,711	-0.07%
2023/02/07	0	0.00	2	267.00	273.00	-2	2,676	-0.07%
2023/02/03	2	255.00	1	256.50	256.50	1	2,586	0.04%
2023/02/02	2	250.50	5	255.90	255.50	-3	2,613	-0.11%
2023/02/01	1	246.50	2	249.25	247.50	-1	2,589	-0.04%
2023/01/31	2	246.75	1	244.00	243.50	1	2,693	0.04%
2023/01/30	2	252.00	0	0.00	251.50	2	2,741	0.07%
2023/01/17	2	248.25	5	251.20	252.50	-3	2,718	-0.11%
2023/01/16	0	0.00	1	248.00	247.50	-1	2,741	-0.04%
2023/01/13	11	249.00	7	243.29	243.00	4	2,805	0.14%
2023/01/12	2	254.25	2	253.00	253.00	0	2,845	0.00%
2023/01/11	2	252.50	2	253.50	253.50	0	2,855	0.00%
2023/01/10	0	0.00	2	253.75	253.00	-2	2,868	-0.07%
2023/01/09	8	246.13	6.1	246.90	248.00	2	2,890	0.07%
2023/01/06	5	250.50	7	254.64	255.50	-2	2,861	-0.07%
2023/01/05	3	246.67	5	248.30	248.50	-2	2,832	-0.07%
2023/01/04	3	243.83	3	245.50	244.50	0	2,857	0.00%
2023/01/03	1	242.00	3	240.50	242.00	-2	2,898	-0.07%
2022/12/30	3	236.00	4	238.00	234.50	-1	2,939	-0.03%
2022/12/29	1	231.50	1	233.00	232.50	0	2,965	0.00%
2022/12/28	1	233.50	1	233.50	233.50	0	3,002	0.00%
2022/12/27	3	238.17	4	239.75	238.00	-1	3,044	-0.03%
2022/12/26	2	236.75	1	236.50	236.50	1	3,060	0.03%
2022/12/23	7.1	242.12	3	237.50	237.50	4.1	3,068	0.13%
2022/12/22	1	254.00	1	255.50	254.00	0	3,072	0.00%
2022/12/21	1	250.50	2	251.75	253.00	-1	3,119	-0.03%
2022/12/20	3	247.67	1	245.50	245.50	2	3,137	0.06%
2022/12/19	0	0.00	1	256.00	256.00	-1	3,161	-0.03%
2022/12/16	3	255.67	1	255.00	255.00	2	3,196	0.06%
2022/12/15	2	257.75	2	261.00	262.50	0	3,224	0.00%
2022/12/14	0	0.00	4	254.50	258.00	-4	3,225	-0.12%
2022/12/13	2	249.25	1	254.50	248.00	1	3,252	0.03%
2022/12/12	1	247.00	1	249.00	249.00	0	3,254	0.00%
2022/12/09	5	247.50	4	248.63	250.50	1	3,275	0.03%
2022/12/08	5	247.70	5	248.10	248.50	0	3,280	0.00%
2022/12/07	5	252.80	1.1	256.09	248.50	3.9	3,304	0.12%
2022/12/06	0	0.00	3	259.50	260.00	-3	3,292	-0.09%
2022/12/05	4	256.75	0	0.00	258.00	4	3,328	0.12%
2022/12/02	4	258.50	3	260.67	259.00	1	3,324	0.03%
2022/12/01	1	272.00	0	0.00	272.00	1	3,289	0.03%
2022/11/28	0	0.00	1	266.50	266.50	-1	3,397	-0.03%
2022/11/25	3	267.67	3	266.83	265.50	0	3,525	0.00%
2022/11/24	3	265.83	2	269.25	269.00	1	3,562	0.03%
2022/11/23	1	262.50	1	262.50	262.50	0	3,573	0.00%
2022/11/22	2	256.75	3	260.17	260.50	-1	3,583	-0.03%
2022/11/21	5	256.70	4	257.63	256.50	1	3,605	0.03%
2022/11/18	0.1	258.50	0	0.00	259.50	0.1	3,626	0.00%
2022/11/16	2	256.25	4	260.63	261.00	-2	3,640	-0.05%
2022/11/14	2	255.75	0	0.00	254.00	2	3,714	0.05%
2022/11/11	1	256.50	4	260.38	261.50	-3	3,722	-0.08%
2022/11/10	2	243.25	1	245.00	245.00	1	3,719	0.03%
2022/11/08	0	0.00	2	249.75	249.00	-2	3,729	-0.05%
2022/11/07	4	246.63	4	249.50	249.50	0	3,792	0.00%
2022/11/04	1	246.00	1	250.00	250.00	0	3,884	0.00%
2022/11/03	1	241.00	2	247.25	247.50	-1	3,976	-0.03%
2022/11/02	1	240.50	1	242.50	242.50	0	4,126	0.00%
2022/11/01	2	242.75	2	244.75	244.00	0	4,162	0.00%
2022/10/31	1	241.50	1	244.50	243.00	0	4,199	0.00%
2022/10/28	0	0.00	1	237.00	237.00	-1	4,211	-0.02%
2022/10/27	2	228.75	5	231.10	233.00	-3	4,199	-0.07%
2022/10/26	6	213.25	5	214.70	215.50	1	4,112	0.02%
2022/10/25	3	219.67	3	221.00	221.00	0	4,047	0.00%
2022/10/24	1	227.00	1	229.50	225.50	0	4,046	0.00%
2022/10/21	4	227.88	5	225.00	225.00	-1	4,049	-0.02%
2022/10/20	4	232.38	2	233.00	233.00	2	3,988	0.05%
2022/10/19	4	243.75	3	241.50	241.50	1	3,927	0.03%
2022/10/18	1	246.50	1	249.50	249.00	0	3,927	0.00%
2022/10/17	3	239.33	3	243.67	243.50	0	3,930	0.00%
2022/10/13	5	258.40	2	254.50	254.50	3	3,949	0.08%
2022/10/12	5	264.80	1	268.50	266.50	4	3,958	0.10%
2022/10/11	3	275.50	1	270.50	270.50	2	4,026	0.05%
2022/10/07	3	287.67	3	286.00	286.00	0	4,122	0.00%
2022/10/06	0	0.00	2.4	287.61	289.00	-2.4	4,192	-0.06%
2022/10/04	0	0.00	2	283.25	283.00	-2	4,204	-0.05%
2022/10/03	2	265.00	2	266.50	266.50	0	4,183	0.00%
2022/09/30	1	267.50	1	272.50	272.50	0	4,205	0.00%
2022/09/29	0	0.00	1	274.50	272.00	-1	4,263	-0.02%
2022/09/28	2	268.75	0	0.00	262.00	2	4,255	0.05%
2022/09/27	1	274.00	1	279.00	279.50	0	4,293	0.00%
2022/09/26	2	273.00	1	274.00	274.00	1	4,334	0.02%
2022/09/23	2	284.75	2	282.50	282.50	0	4,354	0.00%
2022/09/22	1	287.50	1	290.00	287.00	0	4,354	0.00%
2022/09/21	1	282.50	1	282.50	282.50	0	4,325	0.00%
2022/09/20	0	0.00	1	289.00	290.50	-1	4,318	-0.02%
2022/09/19	1	278.00	1	281.00	281.00	0	4,303	0.00%
2022/09/16	1	283.00	0	0.00	284.00	1	4,308	0.02%
2022/09/15	1	282.50	1	284.50	284.50	0	4,320	0.00%
2022/09/14	1	276.00	1	286.50	286.50	0	4,323	0.00%
2022/09/13	3	281.50	1	281.50	280.00	2	4,351	0.05%
2022/09/12	0	0.00	2	283.25	284.50	-2	4,375	-0.05%
2022/09/08	1	270.00	2	271.50	270.50	-1	4,355	-0.02%
2022/09/07	1	259.00	2	264.00	264.00	-1	4,400	-0.02%
2022/09/06	1	261.00	1	269.00	262.00	0	4,402	0.00%
2022/09/05	1	262.00	1	263.50	263.50	0	4,415	0.00%
2022/09/02	5	258.60	5	263.00	262.00	0	4,416	0.00%
2022/09/01	8	265.44	5	267.30	266.00	3	4,397	0.07%
2022/08/31	3	284.67	3	283.50	283.50	0	4,318	0.00%
2022/08/30	2	279.00	3	286.33	286.50	-1	4,326	-0.02%
2022/08/29	4	275.63	3	277.17	276.00	1	4,320	0.02%
2022/08/26	1	285.00	4	287.00	285.50	-3	4,329	-0.07%
2022/08/25	1	283.51	7	286.36	287.50	-6	4,301	-0.14%
2022/08/24	2	273.00	2.2	274.83	273.50	-0.2	4,281	0.00%
2022/08/23	3	274.00	3	275.50	275.50	0	4,345	0.00%
2022/08/22	4	275.25	6	276.17	276.50	-2	4,363	-0.05%
2022/08/19	9	285.56	3	283.00	283.00	6	4,345	0.14%
2022/08/18	3	283.83	2.2	285.39	285.50	0.8	4,319	0.02%
2022/08/17	0	0.00	0.3	283.00	284.50	-0.3	4,295	-0.01%
2022/08/16	3	277.83	2	279.75	279.50	1	4,266	0.02%
2022/08/15	2	273.00	2	279.50	279.00	0	4,245	0.00%
2022/08/12	2	275.25	1	276.50	276.50	1	4,229	0.02%
2022/08/11	3.2	278.82	4.4	275.76	278.50	-1.2	4,182	-0.03%
2022/08/10	3	277.67	3.1	280.75	280.00	-0.1	4,086	0.00%
2022/08/09	11	276.73	14.2	274.14	280.00	-3.2	4,026	-0.08%
2022/08/08	4	260.77	3	261.50	261.50	1	3,890	0.03%
2022/08/05	3	258.00	3	259.67	257.50	0	3,908	0.00%
2022/08/04	2.1	256.67	5	255.60	253.50	-2.9	3,902	-0.07%
2022/08/01	1	245.50	2	254.75	253.00	-1	3,874	-0.03%
2022/07/28	7.1	248.40	4	251.63	248.00	3.1	3,806	0.08%
2022/07/26	1	243.00	2	246.00	245.00	-1	3,796	-0.03%
2022/07/25	0	0.00	1	249.50	249.50	-1	3,862	-0.03%
2022/07/22	1	249.00	1.1	247.93	248.00	-0.1	3,843	0.00%
2022/07/21	2.2	250.13	0	0.00	250.50	2.2	3,835	0.06%
2022/07/20	4	255.00	1	255.50	253.50	3	3,806	0.08%
2022/07/19	3.2	258.18	2	260.00	260.00	1.2	3,716	0.03%
2022/07/18	2	253.00	2.2	259.41	265.00	-0.2	3,680	-0.01%
2022/07/15	3	246.33	4.5	249.00	247.00	-1.5	3,565	-0.04%
2022/07/14	3	243.84	3.5	245.14	249.00	-0.5	3,427	-0.01%
2022/07/13	0	0.00	4	228.63	232.50	-4	3,315	-0.12%
2022/07/12	1	211.00	0	0.00	211.50	1	3,264	0.03%
2022/07/11	3	225.17	1	225.00	222.00	2	3,241	0.06%
2022/07/08	1	230.50	2	235.00	230.00	-1	3,219	-0.03%
2022/07/07	1	218.00	2	220.50	222.00	-1	3,187	-0.03%
2022/07/05	1	211.50	1	212.00	213.00	0	3,143	0.00%
2022/07/04	0	0.00	7	203.36	204.00	-7	3,091	-0.23%
2022/07/01	3.5	224.14	0	0.00	215.00	3.5	3,064	0.11%
2022/06/30	1	241.00	1	242.50	238.50	0	3,091	0.00%
2022/06/29	0	0.00	1	244.50	243.50	-1	3,140	-0.03%
2022/06/28	3	243.50	1	245.50	240.50	2	3,220	0.06%
2022/06/27	1	248.00	1	248.00	245.50	0	3,294	0.00%
2022/06/24	1	244.00	1	245.50	242.50	0	3,276	0.00%
2022/06/23	1	241.00	0	0.00	240.00	1	3,322	0.03%
2022/06/22	1	248.00	1.6	250.56	245.00	-0.6	3,343	-0.02%
2022/06/21	2	245.50	3	245.17	252.00	-1	3,319	-0.03%
2022/06/20	0	0.00	4	232.88	233.50	-4	3,270	-0.12%
2022/06/17	2	231.50	0	0.00	227.50	2	3,246	0.06%
2022/06/16	1	246.00	1	247.99	242.50	0	3,236	0.00%
2022/06/15	0	0.00	1	242.00	240.00	-1	3,225	-0.03%
2022/06/14	2	239.25	3	240.00	238.00	-1	3,205	-0.03%
2022/06/13	1	236.00	1	240.00	236.00	0	3,179	0.00%
2022/06/10	4	240.88	2.5	238.80	242.00	1.5	3,147	0.05%
2022/06/09	0	0.00	1	232.96	234.00	-1	3,082	-0.03%
2022/06/07	0	223.50	2	224.25	223.50	-2	3,025	-0.07%
2022/06/06	3	220.33	1	219.50	219.50	2	3,022	0.07%
2022/06/01	2	227.75	0	0.00	225.50	2	3,085	0.06%
2022/05/31	1	223.08	5	227.80	232.00	-4	3,083	-0.13%
2022/05/30	0	0.00	2	218.50	217.50	-2	3,010	-0.07%
2022/05/26	2.1	213.24	1	213.00	206.00	1.1	2,945	0.04%
2022/05/25	1	210.00	3	211.50	213.00	-2	2,900	-0.07%
2022/05/24	2	214.00	2	216.75	211.00	0	2,893	0.00%
2022/05/23	2	214.25	1	214.50	213.50	1	2,867	0.03%
2022/05/20	2	222.25	0	0.00	218.50	2	2,851	0.07%
2022/05/19	5	226.70	3	227.83	225.00	2	2,826	0.07%
2022/05/18	0	0.00	1	230.00	230.00	-1	2,793	-0.04%
2022/05/17	3	229.50	0	0.00	225.50	3	2,778	0.11%
2022/05/16	1	238.50	1	234.00	235.50	0	2,751	0.00%
2022/05/13	4	231.50	7	233.07	234.50	-3	2,716	-0.11%
2022/05/12	0	0.00	2	223.00	223.50	-2	2,661	-0.08%
2022/05/11	1	217.00	2	216.50	219.00	-1	2,615	-0.04%
2022/05/10	3	207.00	1	207.00	207.00	2	2,550	0.08%
2022/05/09	2	218.50	0	0.00	218.50	2	2,507	0.08%
2022/05/06	2	223.50	2	226.00	226.00	0	2,519	0.00%
2022/05/05	1	235.50	2	238.00	232.00	-1	2,546	-0.04%
2022/05/04	1	231.00	2	234.75	234.00	-1	2,563	-0.04%
2022/05/03	2	231.00	1	231.50	232.50	1	2,599	0.04%
2022/04/29	2	232.00	3	233.33	233.00	-1	2,580	-0.04%
2022/04/28	0	0.00	2	219.50	219.50	-2	2,516	-0.08%
2022/04/27	2	212.00	1	215.50	215.50	1	2,506	0.04%
2022/04/26	0	0.00	3	220.00	221.00	-3	2,477	-0.12%
2022/04/25	1	215.50	0	0.00	211.00	1	2,459	0.04%
2022/04/22	2	220.25	1	224.50	221.50	1	2,457	0.04%
2022/04/21	1.1	226.98	2	227.75	225.50	-1	2,452	-0.04%
2022/04/19	1	221.50	2	226.00	221.50	-1	2,488	-0.04%
2022/04/18	2	220.00	0	0.00	219.00	2	2,497	0.08%
2022/04/15	1	224.00	0	0.00	224.00	1	2,546	0.04%
2022/04/14	0	0.00	2	227.00	226.00	-2	2,548	-0.08%
2022/04/13	1	217.50	3	220.33	222.00	-2	2,556	-0.08%
2022/04/12	1	216.50	0	0.00	215.00	1	2,581	0.04%
2022/04/11	5.2	222.56	2	217.50	216.50	3.2	2,554	0.12%
2022/04/08	2	230.25	1	232.50	226.00	1	2,506	0.04%
2022/04/07	2	231.00	3	232.33	231.00	-1	2,473	-0.04%
2022/04/06	1.1	234.64	3	236.83	238.50	-1.9	2,426	-0.08%
2022/04/01	5	227.20	6	228.75	230.00	-1	2,349	-0.04%
2022/03/31	0	0.00	1	220.50	222.50	-1	2,269	-0.04%
2022/03/30	0.1	215.50	2	210.50	215.00	-1.9	2,168	-0.09%
2022/03/29	0	0.00	3	205.67	207.00	-3	2,100	-0.14%
2022/03/28	3	201.83	0	0.00	204.00	3	2,099	0.14%
2022/03/25	4	208.75	0	0.00	203.00	4	2,039	0.20%
2022/03/24	0	0.00	1	216.00	215.50	-1	2,027	-0.05%
2022/03/23	1	214.00	1	215.50	216.50	0	2,142	0.00%
2022/03/22	2	215.75	3	219.67	217.50	-1	2,206	-0.05%
2022/03/21	2	218.00	2	219.75	219.00	0	2,182	0.00%
2022/03/18	6	223.83	0	0.00	216.00	6	2,155	0.28%
2022/03/17	0	0.00	4	234.75	236.50	-4	2,075	-0.19%
2022/03/16	0.4	223.00	0	0.00	219.50	0.4	2,058	0.02%
2022/03/15	1	220.50	0	220.00	219.00	1	2,057	0.05%
2022/03/10	0.2	235.00	0	0.00	235.50	0.2	2,052	0.01%
2022/03/08	1.1	227.38	0	0.00	226.50	1.1	2,055	0.06%
2022/03/07	9.3	242.55	0	0.00	237.00	9.3	2,008	0.46%
2022/03/04	5.2	256.46	0	0.00	253.50	5.2	1,993	0.26%
2022/03/03	0	0.00	2	264.75	267.00	-2	1,983	-0.10%
2022/03/02	2	261.25	0	0.00	262.00	2	1,978	0.10%
2022/03/01	0	265.50	4	261.63	267.00	-4	1,977	-0.20%
2022/02/25	0	252.50	0	0.00	252.00	0	1,983	0.00%
2022/02/24	7.3	257.55	1	255.50	254.50	6.3	1,984	0.32%
2022/02/22	2	265.50	0	0.00	262.00	2	1,979	0.10%
2022/02/21	1	268.00	1	273.50	273.00	0	1,976	0.00%
2022/02/17	2	270.50	2	273.50	272.50	0	2,040	0.00%
2022/02/16	0	0.00	3	270.33	274.00	-3	2,073	-0.14%
2022/02/15	2	258.75	1	260.50	259.50	1	2,105	0.05%
2022/02/14	2	259.25	0	0.00	256.00	2	2,120	0.09%
2022/02/10	0	0.00	1	271.00	274.50	-1	2,191	-0.05%
2022/02/09	0.3	264.50	1	263.50	264.50	-0.8	2,244	-0.03%
2022/02/08	0.2	262.00	0	0.00	260.50	0.2	2,355	0.01%
2022/02/07	2	259.75	1	269.00	258.50	1	2,385	0.04%
2022/01/26	2.1	269.69	1	274.00	265.00	1.1	2,383	0.05%
2022/01/25	0	0.00	1	273.00	274.50	-1	2,383	-0.04%
2022/01/21	1	259.50	4	262.63	263.50	-3	2,357	-0.13%
2022/01/20	1	265.00	2	264.00	263.50	-1	2,366	-0.04%
2022/01/19	5	268.30	0	0.00	267.50	5	2,401	0.21%
2022/01/18	0	0.00	1	269.00	269.00	-1	2,415	-0.04%
2022/01/17	0	0.00	2	265.00	270.50	-2	2,413	-0.08%
2022/01/14	2	260.50	3	262.83	260.00	-1	2,403	-0.04%
2022/01/13	0	0.00	1	261.50	266.00	-1	2,411	-0.04%
2022/01/12	2	255.00	4	255.63	255.50	-2	2,397	-0.08%
2022/01/11	1	260.50	3	261.50	257.50	-2	2,399	-0.08%
2022/01/10	3	260.00	6	258.75	262.50	-3	2,433	-0.12%
2022/01/07	0.2	260.50	0	0.00	259.00	0.2	2,419	0.01%
2022/01/06	1	267.00	2	268.50	266.00	-1	2,412	-0.04%
2022/01/05	0	0.00	1	271.00	274.00	-1	2,402	-0.04%
2022/01/03	0	0.00	1	262.50	261.00	-1	2,390	-0.04%
2021/12/29	1	260.00	0	0.00	259.50	1	2,481	0.04%
2021/12/28	1	262.00	2	263.00	262.00	-1	2,489	-0.04%
2021/12/24	1	259.50	0	0.00	259.00	1	2,570	0.04%
2021/12/23	3	258.17	3	261.50	260.00	0	2,581	0.00%
2021/12/22	3	258.00	2	258.25	257.50	1	2,586	0.04%
2021/12/20	2	261.25	0	0.00	260.50	2	2,571	0.08%
2021/12/17	1	263.00	2	258.50	257.50	-1	2,517	-0.04%
2021/12/16	5.2	278.35	1	280.00	275.50	4.2	2,396	0.18%
2021/12/15	3	293.33	1	296.50	292.50	2	2,326	0.09%
2021/12/14	1	297.00	1	297.00	298.00	0	2,353	0.00%
2021/12/13	1	301.00	0	0.00	297.00	1	2,350	0.04%
2021/12/10	0	0.00	1	305.00	304.00	-1	2,367	-0.04%
2021/11/24	1.3	300.77	0	0.00	300.00	1.3	2,499	0.05%
2021/11/16	0	0.00	2	290.50	292.00	-2	2,524	-0.08%
2021/11/15	1	279.50	1	281.50	280.50	0	2,528	0.00%
2021/11/12	3	276.33	2	280.25	288.00	1	2,546	0.04%
2021/11/11	1	291.00	0	0.00	291.00	1	2,594	0.04%
2021/11/09	1	283.00	4	286.75	290.00	-3	2,683	-0.11%
2021/11/08	5	282.40	2	286.75	282.50	3	2,649	0.11%
2021/11/05	1	284.00	2	285.25	283.00	-1	2,581	-0.04%
2021/11/03	0	0.00	1	259.50	260.50	-1	2,403	-0.04%
2021/11/02	0	0.00	2	251.00	251.00	-2	2,361	-0.08%
2021/11/01	0	0.00	1	249.00	252.00	-1	2,332	-0.04%
2021/10/29	1	246.00	0	0.00	243.50	1	2,304	0.04%
2021/10/27	1	252.00	0	0.00	250.00	1	2,296	0.04%
2021/10/26	1	240.00	1	239.00	245.00	0	2,259	0.00%
2021/10/25	1	235.00	0	0.00	234.00	1	2,249	0.04%
2021/10/20	1	235.00	1	237.50	236.50	0	2,241	0.00%
2021/10/19	0	0.00	1	238.00	241.00	-1	2,240	-0.04%
2021/10/15	2	246.25	1	248.00	245.00	1	2,169	0.05%
2021/10/14	1	250.50	1	251.50	251.50	0	2,134	0.00%
2021/10/08	0	0.00	1	253.50	257.50	-1	2,142	-0.05%
2021/10/07	1	246.00	1	251.50	250.50	0	2,169	0.00%
2021/10/04	1	252.00	0	0.00	247.50	1	2,115	0.05%
2021/10/01	2	252.00	2	254.75	254.00	0	2,096	0.00%
2021/09/29	1	264.00	1	262.00	262.00	0	2,068	0.00%
2021/09/28	9	266.89	1	267.50	267.50	8	2,053	0.39%
2021/09/27	1	272.00	1	276.00	271.50	0	2,067	0.00%
2021/09/17	1	266.00	1	269.00	266.00	0	2,107	0.00%
2021/09/16	2	268.25	2	270.00	268.00	0	2,139	0.00%
2021/09/15	1	274.00	0	0.00	269.50	1	2,125	0.05%
2021/09/14	1	277.00	1	279.50	278.50	0	2,147	0.00%
2021/09/10	2	271.00	2	276.00	276.00	0	2,171	0.00%
2021/09/09	0	0.00	1	276.50	276.00	-1	2,199	-0.05%
2021/09/08	1	272.50	0	0.00	273.00	1	2,199	0.05%
2021/09/07	2	278.00	9	277.56	278.00	-7	2,192	-0.32%
2021/09/06	0	0.00	1	287.00	286.50	-1	2,162	-0.05%
2021/09/03	3	281.17	3	284.00	283.00	0	2,162	0.00%
2021/09/02	2	285.25	2	288.00	285.00	0	2,142	0.00%
2021/09/01	1	278.00	0	0.00	280.00	1	2,075	0.05%
2021/08/31	1	275.50	1	279.00	280.50	0	2,057	0.00%
2021/08/30	1	285.50	1	287.00	287.00	0	2,031	0.00%
2021/08/27	0	0.00	1	291.50	291.50	-1	2,022	-0.05%
2021/08/26	3	287.50	2	289.25	288.00	1	2,027	0.05%
2021/08/25	2	291.00	2	294.75	293.50	0	2,015	0.00%
2021/08/24	0	0.00	2	296.00	296.00	-2	2,005	-0.10%
2021/08/23	1	287.50	0	0.00	288.00	1	1,995	0.05%
2021/08/19	2	283.00	12	286.04	289.00	-10	2,032	-0.49%
2021/08/18	14	278.96	10	279.15	286.00	4	1,989	0.20%
2021/08/17	9	268.83	12	271.63	271.00	-3	1,944	-0.15%
2021/08/16	5	271.50	2	274.50	267.50	3	1,860	0.16%
2021/08/13	4	304.38	0	0.00	297.00	4	1,757	0.23%
2021/08/10	5	326.80	1	327.50	327.50	4	1,798	0.22%
2021/08/09	1	321.50	1	326.00	325.50	0	1,833	0.00%
2021/08/06	1	331.00	1	334.50	332.50	0	1,869	0.00%
2021/08/05	0	0.00	1	335.50	333.00	-1	1,897	-0.05%
2021/08/02	1	313.00	1	315.50	323.00	0	2,039	0.00%
2021/07/29	1	335.00	1	339.00	335.50	0	2,052	0.00%
2021/07/28	2	329.50	1	327.50	327.50	1	2,071	0.05%
2021/07/27	2	334.25	0	0.00	335.50	2	2,111	0.09%
2021/07/23	1	334.00	0	0.00	337.50	1	2,227	0.04%
2021/07/15	0	0.00	1	345.00	347.00	-1	2,427	-0.04%
2021/07/14	2	329.50	1	335.00	335.00	1	2,413	0.04%
2021/07/13	0	0.00	1	349.50	349.50	-1	2,365	-0.04%
2021/07/08	4	328.25	3	330.17	334.50	1	2,343	0.04%
2021/07/07	2	330.50	3	331.17	332.50	-1	2,341	-0.04%
2021/07/06	0	0.00	1	335.00	334.50	-1	2,335	-0.04%
2021/07/05	1	324.50	1	328.50	328.00	0	2,326	0.00%
2021/07/02	0	0.00	1	332.00	326.00	-1	2,336	-0.04%
2021/07/01	1	326.00	0	0.00	320.00	1	2,326	0.04%
2021/06/30	1	329.00	0	0.00	330.50	1	2,332	0.04%
2021/06/17	1	295.50	2	292.00	293.00	-1	2,328	-0.04%
2021/05/28	1	293.50	0	0.00	293.00	1	2,461	0.04%
2021/05/25	1	307.00	1	303.00	303.00	0	2,480	0.00%
2021/05/24	0	0.00	1	302.04	307.50	-1	2,495	-0.04%
2021/05/21	0	0.00	1	296.00	295.00	-1	2,488	-0.04%
2021/05/18	0	0.00	10	294.50	295.00	-10	2,508	-0.40%
2021/05/14	10	277.00	0	0.00	271.50	10	2,526	0.40%
2021/05/13	0	0.00	1	272.00	269.50	-1	2,518	-0.04%
2021/05/12	0	0.00	1	268.00	264.00	-1	2,521	-0.04%
2021/05/11	3	265.83	0	0.00	259.00	3	2,508	0.12%
2021/05/07	0	0.00	0	290.00	290.00	0	2,573	0.00%
2021/05/04	2	317.75	1	315.50	303.00	1	2,622	0.04%
2021/04/29	0	0.00	2	314.25	318.00	-2	2,589	-0.08%
2021/04/28	0	0.00	2	302.25	303.50	-2	2,564	-0.08%
2021/04/26	0	0.00	0.2	294.00	296.00	-0.2	2,519	-0.01%
2021/04/23	0	0.00	2	285.25	291.50	-2	2,478	-0.08%
2021/04/16	0	0.00	1	272.50	275.50	-1	2,599	-0.04%
2021/04/08	0	279.00	0	0.00	277.00	0	2,749	0.00%
2021/04/01	1	280.00	1	282.00	275.50	0	2,819	0.00%
2021/03/31	0	0.00	0.1	277.50	276.00	-0.1	2,780	-0.01%
2021/03/30	1	276.00	0	0.00	278.50	1	2,751	0.04%
2021/03/29	0	0.00	0	277.50	279.50	0	2,751	0.00%
2021/03/25	3	262.00	3	262.83	270.00	0	2,731	0.00%
2021/03/22	0	0.00	0	268.00	266.00	0	2,934	0.00%
2021/03/19	1	269.00	1	272.00	273.50	0	2,968	0.00%
2021/03/17	0	0.00	0	266.50	265.50	0	3,033	0.00%
2021/03/16	0	0.00	1	266.00	265.50	-1	3,090	-0.03%
2021/03/15	0	262.00	0	0.00	262.00	0	3,097	0.00%
2021/03/12	0	262.00	0	0.00	262.50	0	3,119	0.00%
2021/03/05	0	256.50	6.4	255.41	256.00	-6.4	3,199	-0.20%
2021/03/03	1	260.00	1	263.50	265.50	0	3,217	0.00%
2021/03/02	0	0.00	1	273.00	266.50	-1	3,233	-0.03%
2021/02/26	6	262.00	0	0.00	262.50	6	3,256	0.19%
2021/02/23	0	273.00	0	0.00	272.00	0	3,214	0.00%
2021/02/17	1	267.50	1	268.00	269.50	0	3,328	0.00%
2021/02/03	2	285.25	2	285.50	280.50	0	3,374	0.00%
2021/01/22	1	291.50	1	291.50	291.50	0	3,099	0.00%
2021/01/20	5	283.50	5	277.50	281.00	0	3,043	0.00%
2021/01/19	0	0.00	5	282.30	283.00	-5	3,043	-0.16%
2021/01/14	5	284.90	5	284.00	282.50	0	3,070	0.00%
2021/01/08	1	293.40	6.2	292.47	291.50	-5.1	2,923	-0.18%
2021/01/07	1	296.00	1	295.50	296.00	0	2,903	0.00%
2021/01/06	1	297.96	6	293.33	296.00	-5	2,894	-0.17%
2021/01/05	1	299.50	0	0.00	297.50	1	2,879	0.03%
2021/01/04	1	307.50	1	302.00	301.00	0	2,860	0.00%
2020/12/31	1	310.50	1	318.00	316.00	0	2,850	0.00%
2020/12/30	1	313.00	1	316.00	316.00	0	2,862	0.00%
2020/12/28	0	0.00	1	297.00	298.50	-1	2,920	-0.03%
2020/12/24	0	289.00	0	0.00	289.00	0	2,967	0.00%
2020/12/23	1	284.50	1	283.50	285.50	0	3,028	0.00%
2020/12/22	1	285.00	0	0.00	285.50	1	3,059	0.03%
2020/12/21	1	288.00	1	291.00	287.50	0	3,141	0.00%
2020/12/17	3	286.50	6	290.75	287.50	-3	3,146	-0.10%
2020/12/16	3	299.50	3	300.00	305.00	0	3,044	0.00%
2020/12/15	0	0.00	1	287.50	288.00	-1	2,991	-0.03%
2020/12/14	3	285.83	2.1	284.55	285.00	0.9	2,956	0.03%
2020/12/11	0	0.00	1	279.00	277.00	-1	2,909	-0.03%
2020/12/10	0	0.00	1	265.04	265.00	-1	2,861	-0.04%
2020/12/09	1	258.50	0	0.00	259.00	1	2,825	0.04%
2020/12/08	1.1	258.47	1	262.00	259.00	0.1	2,861	0.00%
2020/12/07	0	0.00	1	255.00	256.00	-1	2,908	-0.03%
2020/12/03	0	0.00	1	251.50	252.00	-1	2,920	-0.03%
2020/12/01	0	0.00	1	243.00	243.00	-1	2,928	-0.03%
2020/11/30	2	240.51	1	239.00	239.00	1	2,939	0.03%
2020/11/27	0	0.00	1	243.00	243.50	-1	2,909	-0.03%
2020/11/25	1	229.03	0	0.00	228.00	1	2,932	0.03%
2020/11/24	1	234.50	0	0.00	236.50	1	2,950	0.03%
2020/11/18	0	0.00	2	244.00	246.00	-2	3,175	-0.06%
2020/11/13	0	0.00	1	228.00	229.50	-1	3,182	-0.03%
2020/11/12	1	227.00	1	226.00	223.00	0	3,192	0.00%
2020/11/11	1	212.00	1	216.00	220.00	0	3,169	0.00%
2020/11/10	0	0.00	6	219.50	217.50	-6	3,260	-0.18%
2020/11/06	0	0.00	0.1	214.50	214.50	-0.1	3,387	0.00%
2020/11/04	0	0.00	1	212.50	210.50	-1	3,536	-0.03%
2020/10/29	1	204.00	0	0.00	206.50	1	3,722	0.03%
2020/10/27	2	210.00	2	209.00	210.00	0	3,787	0.00%
2020/10/23	2	208.50	1	208.50	208.50	1	3,835	0.03%
2020/10/21	0	0.00	1	221.00	218.00	-1	3,818	-0.03%
2020/10/20	1	221.50	1	221.50	222.00	0	3,840	0.00%
2020/10/15	0	0.00	1	220.50	221.50	-1	3,908	-0.03%
2020/10/14	1	221.50	1	219.00	220.00	0	3,923	0.00%
2020/10/12	1	219.50	0	0.00	217.50	1	3,993	0.03%
2020/10/07	1	221.00	1	222.50	219.00	0	4,015	0.00%
2020/10/06	1	220.00	0	0.00	226.00	1	4,019	0.02%
2020/10/05	2	219.50	3	219.00	218.50	-1	4,006	-0.02%
2020/09/28	0	0.00	1	217.00	219.00	-1	4,000	-0.02%
2020/09/25	1	210.00	1	210.00	211.50	0	4,044	0.00%
2020/09/24	0	0.00	2	213.00	206.50	-2	4,087	-0.05%
2020/09/23	11	210.68	0	0.00	210.00	11	4,056	0.27%
2020/09/21	3	217.50	3	218.17	218.00	0	4,041	0.00%
2020/09/17	2	216.50	0	0.00	216.00	2	4,081	0.05%
2020/09/15	1	220.50	0	0.00	220.50	1	4,075	0.02%
2020/09/10	0	0.00	5	229.00	222.00	-5	4,135	-0.12%
2020/09/09	16	217.00	2	218.50	218.50	14	4,104	0.34%
2020/09/03	4	234.13	7	234.29	233.50	-3	4,283	-0.07%
2020/09/01	0	0.00	2.1	238.90	237.00	-2.1	4,557	-0.05%
2020/08/27	0	0.00	12	236.50	236.00	-12	4,669	-0.26%
2020/08/26	3	229.33	2	230.00	230.00	1	4,781	0.02%
2020/08/25	3	240.67	3	241.33	237.50	0	4,745	0.00%
2020/08/24	0	0.00	4	240.25	244.00	-4	4,769	-0.08%
2020/08/21	0	0.00	13	227.85	228.00	-13	4,827	-0.27%
2020/08/20	1	229.00	1	224.50	222.00	0	4,818	0.00%
2020/08/18	6	237.00	1	236.50	235.00	5	4,938	0.10%
2020/08/17	0	0.00	1	233.00	238.00	-1	4,950	-0.02%
2020/08/14	0	0.00	1	227.50	228.50	-1	4,896	-0.02%
2020/08/13	11	219.09	1	213.50	220.00	10	4,843	0.21%
2020/08/12	3	211.67	0	0.00	215.00	3	4,865	0.06%
2020/08/11	0	0.00	1	212.00	209.00	-1	4,956	-0.02%
2020/08/10	1	221.50	0	0.00	220.00	1	4,916	0.02%
2020/08/07	3	228.33	0	0.00	226.00	3	4,988	0.06%
2020/08/06	3	239.67	0	0.00	237.00	3	4,987	0.06%
2020/08/05	0	0.00	1	250.00	247.00	-1	5,040	-0.02%
2020/08/04	1	245.50	0	0.00	245.50	1	5,047	0.02%
2020/08/03	0	0.00	2	238.25	233.00	-2	5,058	-0.04%
2020/07/29	3	232.00	2	238.50	232.00	1	5,198	0.02%
2020/07/28	1	230.00	0	0.00	229.00	1	5,252	0.02%
2020/07/27	1	236.00	0	0.00	235.00	1	5,333	0.02%
2020/07/22	0	0.00	1	248.00	247.00	-1	5,995	-0.02%
2020/07/21	0	0.00	1	243.50	242.00	-1	6,090	-0.02%
2020/07/20	0	0.00	1	235.00	237.50	-1	6,246	-0.02%
2020/07/17	1	238.00	0	0.00	236.50	1	6,366	0.02%
2020/07/16	3	244.83	1	243.50	241.50	2	6,520	0.03%
2020/07/13	0	0.00	1	262.00	261.50	-1	7,093	-0.01%
2020/07/08	5	254.90	4	253.25	255.50	1	7,161	0.01%
2020/07/07	1	258.00	0	0.00	256.50	1	7,269	0.01%
2020/07/06	2	263.00	0	255.00	256.50	2	7,267	0.03%
2020/07/03	0	0.00	1	245.00	242.00	-1	7,244	-0.01%
2020/07/02	0	0.00	2	236.25	237.50	-2	7,322	-0.03%
2020/06/23	0	0.00	1	232.50	225.00	-1	7,599	-0.01%
2020/06/22	1	228.00	3	227.50	229.00	-2	7,665	-0.03%
2020/06/19	18	229.89	13	230.23	230.00	5	7,826	0.06%
2020/06/16	0	0.00	5	225.00	226.50	-5	8,327	-0.06%
2020/06/15	1	226.00	0	0.00	220.50	1	8,462	0.01%
2020/06/12	1	225.50	0	0.00	226.50	1	8,552	0.01%
2020/06/11	7	225.71	6	222.58	223.50	1	8,639	0.01%
2020/06/09	3	211.00	0	0.00	209.50	3	8,722	0.03%
2020/06/08	2	213.00	1	214.00	213.00	1	8,742	0.01%
2020/06/05	1	223.51	0	0.00	223.50	1	8,626	0.01%
2020/06/04	1	223.13	1	222.00	227.00	0	8,629	0.00%
2020/06/02	2	234.00	1	238.00	228.00	1	8,589	0.01%
2020/05/29	4	241.50	5	236.00	241.50	-1	8,583	-0.01%
2020/05/28	2	240.50	5	242.10	236.00	-3	8,568	-0.04%
2020/05/27	3	234.00	0	0.00	229.00	3	8,506	0.04%
2020/05/26	0	0.00	3	231.00	229.00	-3	8,598	-0.03%
2020/05/25	4	227.50	3	223.67	229.00	1	8,592	0.01%
2020/05/22	4	218.75	3	217.83	217.50	1	8,479	0.01%
2020/05/21	1	219.00	1	216.50	216.50	0	8,499	0.00%
2020/05/19	0	0.00	4	214.00	212.00	-4	8,614	-0.05%
2020/05/18	3	220.33	0	0.00	218.00	3	8,556	0.04%
2020/05/15	1	214.50	0	0.00	209.00	1	8,454	0.01%
2020/05/14	6	212.50	5	211.00	211.00	1	8,438	0.01%
2020/05/08	1	208.00	1	208.00	209.50	0	8,584	0.00%
2020/05/06	1	210.50	0	0.00	212.50	1	8,746	0.01%
2020/05/05	2	212.00	2	211.00	209.50	0	8,723	0.00%
2020/05/04	1	206.50	5	209.60	208.50	-4	8,699	-0.05%
2020/04/30	2	218.00	0	0.00	217.50	2	8,678	0.02%
2020/04/29	9	223.06	7	222.43	223.50	2	8,647	0.02%
2020/04/27	2	196.50	2	199.50	196.50	0	8,214	0.00%
2020/04/24	1	195.00	2	194.00	195.00	-1	8,157	-0.01%
2020/04/23	3	193.83	1	192.50	190.00	2	8,121	0.02%
2020/04/22	3	184.83	2	186.25	186.50	1	7,975	0.01%
2020/04/21	1	193.00	2	189.25	184.00	-1	7,892	-0.01%
2020/04/20	6	196.50	4	198.13	193.00	2	7,764	0.03%
2020/04/17	3	202.83	1	201.50	206.00	2	7,499	0.03%
2020/04/14	1	182.50	0	0.00	179.50	1	7,185	0.01%
2020/04/07	1	175.00	1	176.00	174.50	0	7,282	0.00%
2020/03/30	2	154.00	0	0.00	158.00	2	7,007	0.03%
2020/03/27	0	0.00	3	159.50	156.50	-3	7,048	-0.04%
2020/03/25	0	0.00	1	150.50	154.00	-1	6,898	-0.01%
2020/03/24	2	140.00	4	143.75	144.00	-2	6,735	-0.03%
2020/03/23	3	140.00	1	139.00	137.00	2	6,592	0.03%
2020/03/20	4	154.38	5	155.80	152.00	-1	6,518	-0.02%
2020/03/19	1	149.00	1	162.00	149.00	0	6,193	0.00%
2020/03/18	2	171.25	1	169.50	165.50	1	6,053	0.02%
2020/03/17	1	164.50	3	167.83	168.50	-2	5,976	-0.03%
2020/03/16	0	162.00	0	0.00	163.00	0	5,875	0.00%
2020/03/13	0	0.00	2	157.50	169.00	-2	5,834	-0.03%
2020/03/12	1	163.00	0	0.00	164.00	1	5,738	0.02%
2020/03/11	0	0.00	1	174.00	172.50	-1	5,735	-0.02%
2020/03/09	3	170.00	0	0.00	168.00	3	5,805	0.05%
2020/03/06	0	0.00	1	175.00	178.00	-1	5,764	-0.02%
2020/03/05	1	178.00	6	176.42	179.00	-5	5,756	-0.09%
2020/03/04	0	0.00	1	168.00	168.50	-1	5,689	-0.02%
2020/03/03	0	0.00	1	166.50	165.50	-1	5,747	-0.02%
2020/03/02	2	162.75	0	0.00	162.00	2	5,824	0.03%
2020/02/27	1	165.00	0	0.00	163.50	1	6,678	0.01%
2020/02/26	4	173.13	0	0.00	171.50	4	6,654	0.06%
2020/02/25	3	173.67	3	175.00	175.50	0	6,720	0.00%
2020/02/24	6	175.50	2	174.50	176.00	4	6,758	0.06%
2020/02/21	1	180.50	0	0.00	179.50	1	6,747	0.01%
2020/02/20	0	0.00	4	186.13	183.50	-4	6,728	-0.06%
2020/02/19	0	0.00	1	183.00	182.00	-1	6,713	-0.01%
2020/02/18	1	182.00	0	0.00	180.50	1	6,723	0.01%
2020/02/17	0	0.00	3	181.50	183.50	-3	6,721	-0.04%
2020/02/14	0	0.00	4	180.25	182.50	-4	6,741	-0.06%
2020/02/13	1	181.00	0	0.00	179.50	1	6,792	0.01%
2020/02/12	4	186.88	2	182.25	183.00	2	6,780	0.03%
2020/02/11	2.1	184.45	1	182.00	184.00	1.1	6,835	0.02%
2020/02/07	0	0.00	1	177.50	174.00	-1	6,840	-0.01%
2020/02/06	10	175.50	11	175.95	176.00	-1	6,788	-0.01%
2020/02/05	0	0.00	5	173.60	173.50	-5	6,903	-0.07%
2020/02/04	0	0.00	1	169.50	171.00	-1	6,982	-0.01%
2020/01/30	6	165.00	0	0.00	159.00	6	6,976	0.09%
2020/01/17	0	0.00	5	172.40	173.50	-5	6,831	-0.07%
2020/01/16	0	0.00	1	170.00	168.50	-1	6,773	-0.01%
2020/01/15	3	168.00	0	0.00	168.00	3	6,766	0.04%
2020/01/13	0	0.00	1	166.50	168.00	-1	6,713	-0.01%
2020/01/08	1	165.00	0	0.00	165.00	1	6,875	0.01%
2020/01/07	1	167.50	0	0.00	162.00	1	6,957	0.01%
2020/01/03	0	0.00	357.1	175.01	171.50	-357.1	7,075	-5.05%	大賣/鉅額交易
2020/01/02	1	174.00	97	171.29	175.00	-96	7,049	-1.36%
2019/12/31	7	169.93	47	167.44	168.00	-40	7,053	-0.57%
2019/12/30	0	0.00	231	162.32	164.00	-231	6,952	-3.32%	大賣/鉅額交易
2019/12/27	0	0.00	577	161.37	162.50	-577	7,065	-8.17%	大賣/鉅額交易
2019/12/26	16	157.50	137.3	159.87	157.50	-121.3	7,105	-1.71%	大賣/鉅額交易
2019/12/25	0	0.00	349.6	159.62	160.00	-349.6	7,122	-4.91%	大賣/鉅額交易
2019/12/24	1	163.50	26	164.50	160.50	-25	7,108	-0.35%
2019/12/23	0	0.00	91	167.99	168.00	-91	7,086	-1.28%
2019/12/20	0	0.00	92	167.66	168.50	-92	7,175	-1.28%
2019/12/19	1	166.00	323	166.10	167.00	-322	7,206	-4.47%	大賣/鉅額交易
2019/12/18	1	165.50	326	165.73	165.50	-325	7,347	-4.42%	大賣/鉅額交易
2019/12/17	0	0.00	197	165.73	166.00	-197	7,414	-2.66%	大賣/鉅額交易
2019/12/16	0	0.00	102	164.60	166.50	-102	7,527	-1.36%	大賣/鉅額交易
2019/12/13	0	0.00	234	164.06	164.50	-234	7,608	-3.08%	大賣/鉅額交易
2019/12/12	0	0.00	71	165.95	164.00	-71	7,635	-0.93%
2019/12/09	1	161.00	137	161.01	164.50	-136	7,704	-1.77%	大賣/鉅額交易
2019/12/06	2	164.50	0	0.00	160.50	2	7,672	0.03%
2019/12/05	0	0.00	7	162.21	164.50	-7	7,640	-0.09%
2019/12/04	2	160.00	38	157.92	157.50	-36	7,569	-0.48%
2019/12/03	0	0.00	96	157.73	157.00	-96	7,551	-1.27%
2019/12/02	0	0.00	2	156.50	158.00	-2	7,554	-0.03%
2019/11/29	6	159.25	225	159.65	159.00	-219	7,611	-2.88%	大賣/鉅額交易
2019/11/28	1	161.00	8	161.50	160.00	-7	7,680	-0.09%
2019/11/27	2	164.00	0	0.00	163.50	2	7,696	0.03%
2019/11/26	1	168.00	25	170.00	170.00	-24	7,602	-0.32%
2019/11/25	1	168.50	51	170.07	171.00	-50	6,820	-0.73%
2019/11/21	1	165.50	0	0.00	166.50	1	6,840	0.01%
2019/11/20	1	169.00	27	170.00	169.00	-26	6,799	-0.38%
2019/11/19	1	170.00	1	172.00	173.00	0	6,804	0.00%
2019/11/18	3	173.33	1	176.50	171.00	2	6,827	0.03%
2019/11/13	1	175.50	1	176.00	176.00	0	6,770	0.00%
2019/11/12	0	0.00	1	175.50	174.00	-1	6,777	-0.01%
2019/11/11	27	173.89	0	0.00	173.00	27	6,724	0.40%
2019/11/08	32	176.98	31	179.81	172.00	1	6,774	0.01%
2019/11/07	2	173.50	1	173.50	174.00	1	6,760	0.01%
2019/11/06	0	0.00	2	179.25	180.50	-2	6,751	-0.03%
2019/11/05	2	175.25	0	0.00	175.50	2	6,860	0.03%
2019/11/04	21	174.83	1	172.00	173.00	20	6,915	0.29%
2019/11/01	4	175.38	3	176.50	174.50	1	6,890	0.01%
2019/10/29	4	184.25	1	187.50	182.50	3	6,741	0.04%
2019/10/28	0	0.00	3	189.17	189.00	-3	6,749	-0.04%
2019/10/25	41	188.12	0	0.00	188.00	41	6,767	0.61%
2019/10/24	3	188.50	1	190.00	188.50	2	6,793	0.03%
2019/10/23	0	0.00	1	189.50	191.00	-1	6,807	-0.01%
2019/10/22	0	0.00	158	189.85	188.50	-158	6,818	-2.32%	大賣/鉅額交易
2019/10/21	47	187.59	0	0.00	187.00	47	6,844	0.69%
2019/10/18	37	187.66	10	190.00	189.50	27	6,945	0.39%
2019/10/17	320	186.12	0	0.00	187.00	320	6,881	4.65%	大買/鉅額交易
2019/10/16	1	189.00	0	0.00	190.00	1	6,789	0.01%
2019/10/15	1	191.50	3	193.17	195.00	-2	6,717	-0.03%
2019/10/14	39	187.37	23	185.63	186.50	16	6,618	0.24%
2019/10/09	1	182.50	6	184.75	185.00	-5	6,542	-0.08%
2019/10/08	0	0.00	1	179.00	180.00	-1	6,436	-0.02%
2019/10/07	5	176.10	2	177.75	177.00	3	6,407	0.05%
2019/10/03	2	172.25	77	174.55	175.00	-75	6,282	-1.19%
2019/10/02	20	165.50	20	167.00	167.00	0	6,165	0.00%
2019/09/24	5	166.50	5	165.00	165.00	0	6,374	0.00%
2019/09/23	69	168.06	1	164.50	163.50	68	6,348	1.07%
2019/09/20	2	169.75	0	0.00	169.00	2	6,289	0.03%
2019/09/19	478	172.75	0	0.00	172.00	478	6,328	7.55%	大買/鉅額交易
2019/09/18	25	173.00	1	174.50	177.50	24	6,459	0.37%
2019/09/17	315	171.84	1	173.00	172.50	314	6,372	4.93%	大買/鉅額交易
2019/09/16	402	170.73	0	0.00	171.00	402	6,381	6.30%	大買/鉅額交易
2019/09/12	175	167.22	1	170.50	170.50	174	6,386	2.72%	大買/鉅額交易
2019/09/11	450	167.56	1	166.50	166.00	449	6,402	7.01%	大買/鉅額交易
2019/09/10	184	166.41	0	0.00	168.00	184	6,357	2.89%	大買/鉅額交易
2019/09/09	764	166.71	0	0.00	166.00	764	6,343	12.04%	大買/鉅額交易
2019/09/04	0	0.00	1	163.50	163.00	-1	6,311	-0.02%
2019/09/03	32	164.36	0	0.00	161.50	32	6,320	0.51%
2019/09/02	107	165.87	0	0.00	164.00	107	6,286	1.70%	大買/鉅額交易
2019/08/30	321	165.76	1	168.00	165.50	320	6,202	5.16%	大買/鉅額交易
2019/08/29	3	160.83	3	161.50	162.50	0	6,103	0.00%
2019/08/28	3	161.50	3	162.50	161.50	0	6,115	0.00%
2019/08/27	186	154.87	1	155.50	156.50	185	6,005	3.08%	大買/鉅額交易
2019/08/26	168	153.01	0	0.00	153.00	168	5,905	2.84%	大買/鉅額交易
2019/08/22	0	0.00	2	159.00	155.00	-2	5,853	-0.03%
2019/08/19	0	0.00	5	153.50	152.00	-5	5,841	-0.09%
2019/08/16	0	0.00	2	152.00	153.00	-2	5,830	-0.03%
2019/08/15	5	153.00	5	150.00	152.00	0	5,818	0.00%
2019/08/14	5	151.50	0	0.00	150.50	5	5,779	0.09%
2019/08/13	8	151.31	5	150.00	149.00	3	5,809	0.05%
2019/08/12	3	148.67	3	149.33	156.00	0	5,805	0.00%
2019/08/08	5	148.00	7	149.43	151.00	-2	5,647	-0.04%
2019/08/07	1	146.50	1	145.50	147.50	0	5,552	0.00%
2019/08/06	45	138.00	45	134.00	140.50	0	5,462	0.00%
2019/07/29	0	0.00	10	137.00	137.50	-10	5,430	-0.18%
2019/07/26	20	136.25	10	135.50	136.50	10	5,462	0.18%
2019/07/25	0	0.00	2	136.50	134.50	-2	5,479	-0.04%
2019/07/23	0	0.00	1	139.00	134.00	-1	5,510	-0.02%
2019/07/22	1	134.00	3	135.17	136.50	-2	5,570	-0.04%
2019/07/19	0	0.00	2	131.50	132.00	-2	5,508	-0.04%
2019/07/18	1	129.50	0	0.00	128.50	1	5,561	0.02%
2019/07/17	0	0.00	2	129.50	130.00	-2	5,744	-0.03%
2019/07/16	0	0.00	1	130.00	128.50	-1	5,749	-0.02%
2019/07/09	2	130.00	0	0.00	130.00	2	5,784	0.03%
2019/07/05	3	128.83	4	129.25	130.50	-1	5,850	-0.02%
2019/07/04	2	129.50	0	0.00	130.00	2	5,889	0.03%
2019/07/03	3	128.50	0	0.00	127.50	3	5,922	0.05%
2019/07/01	0	0.00	2	137.00	134.00	-2	5,637	-0.04%
2019/06/25	0	0.00	1	127.50	129.00	-1	5,685	-0.02%
2019/06/21	2	123.00	0	0.00	123.00	2	5,584	0.04%
2019/06/20	0	0.00	2	125.50	125.50	-2	5,584	-0.04%
2019/06/18	0	0.00	1	120.50	121.50	-1	5,690	-0.02%
2019/06/17	3	118.83	2	118.75	119.00	1	5,781	0.02%
2019/06/14	2	120.00	0	0.00	121.00	2	5,938	0.03%
2019/06/13	0	0.00	5	125.90	126.00	-5	6,152	-0.08%
2019/06/10	0	0.00	1	122.00	123.50	-1	6,167	-0.02%
2019/05/27	0	0.00	8	111.00	111.50	-8	6,303	-0.13%
2019/05/22	2	120.00	0	0.00	119.00	2	6,588	0.03%
2019/05/20	10	118.55	2	118.50	118.50	8	6,600	0.12%
2019/05/17	0	0.00	3	121.50	121.50	-3	6,609	-0.05%
2019/05/15	0	0.00	3	130.17	131.00	-3	6,748	-0.04%
2019/05/14	4	122.88	1	125.50	126.00	3	6,819	0.04%
2019/05/09	2	130.00	0	0.00	129.00	2	6,958	0.03%
2019/05/08	12	133.17	8	134.50	133.50	4	6,971	0.06%
2019/05/07	3	136.17	0	0.00	135.00	3	6,890	0.04%
2019/05/06	0	0.00	4	133.00	133.50	-4	6,819	-0.06%
2019/05/03	1	135.50	0	0.00	136.50	1	6,808	0.01%
2019/05/02	1	134.00	4	133.38	134.00	-3	6,843	-0.04%
2019/04/30	1	127.50	0	0.00	131.00	1	6,922	0.01%
2019/04/29	1	126.50	0	0.00	129.50	1	6,959	0.01%
2019/04/26	5	128.40	5	126.00	128.50	0	6,957	0.00%
2019/04/25	0	0.00	5	134.00	133.00	-5	7,051	-0.07%
2019/04/24	8	139.69	7	138.93	136.50	1	7,212	0.01%
2019/04/23	9	138.28	2	136.75	139.50	7	7,563	0.09%
2019/04/19	1	128.00	2	128.50	128.50	-1	7,539	-0.01%
2019/04/18	1	129.50	1	131.00	128.00	0	7,572	0.00%
2019/04/12	0	0.00	1	131.00	133.00	-1	8,001	-0.01%
2019/04/11	2	133.00	3	132.00	130.50	-1	8,123	-0.01%
2019/04/10	1	134.00	2	132.50	133.00	-1	8,272	-0.01%
2019/04/09	2	134.50	0	0.00	131.50	2	8,336	0.02%
2019/04/08	1	129.00	0	0.00	129.00	1	8,552	0.01%
2019/04/03	4	129.00	0	0.00	129.50	4	8,649	0.05%
2019/04/02	1	128.00	2	132.00	129.00	-1	8,718	-0.01%
2019/04/01	0	0.00	1	128.50	130.50	-1	8,677	-0.01%
2019/03/27	1	121.00	0	0.00	121.00	1	8,522	0.01%
2019/03/26	4	124.00	5	121.60	121.00	-1	8,535	-0.01%
2019/03/19	0	0.00	1	119.50	116.50	-1	8,210	-0.01%
2019/03/18	2	114.50	1	118.50	118.50	1	8,121	0.01%
2019/03/15	0	0.00	3	111.50	110.00	-3	7,962	-0.04%
2019/03/13	1	108.50	2	108.50	109.00	-1	8,113	-0.01%
2019/03/08	0	0.00	5	107.00	108.00	-5	8,369	-0.06%
2019/03/05	1	107.50	0	0.00	107.00	1	8,442	0.01%
2019/03/04	1	108.00	1	109.00	108.00	0	8,439	0.00%
2019/02/27	1	106.00	2	108.00	108.50	-1	8,350	-0.01%
2019/02/26	5	107.50	1	108.50	108.00	4	8,274	0.05%
2019/02/25	0	0.00	2	109.00	108.50	-2	8,270	-0.02%
2019/02/22	32	103.23	32	102.70	106.50	0	8,268	0.00%
2019/02/20	0	102.00	0	0.00	101.50	0	8,287	0.00%
2019/02/19	1	101.50	0	0.00	101.50	1	8,289	0.01%
2019/02/18	0	100.50	0	0.00	100.50	0	8,283	0.00%
2019/02/15	1	100.00	0	0.00	99.50	1	8,274	0.01%
2019/02/14	9	103.67	0	0.00	103.00	9	8,116	0.11%
2019/02/13	1	109.50	1	110.00	106.00	0	8,065	0.00%
2019/02/11	2	109.75	2	110.00	109.00	0	7,970	0.00%
2019/01/30	2	106.50	2	107.50	107.50	0	7,854	0.00%
2019/01/25	2	106.00	0	0.00	106.50	2	7,785	0.03%
2019/01/24	3	106.83	2	107.00	106.50	1	7,861	0.01%
2019/01/22	21	104.55	20	104.25	104.50	1	7,953	0.01%
2019/01/17	14	105.82	13	106.54	104.50	1	8,092	0.01%
2019/01/15	13	109.92	14	110.96	108.50	-1	7,798	-0.01%
2019/01/11	0	0.00	1	101.00	103.00	-1	7,429	-0.01%
2019/01/10	3	100.50	3	100.50	100.00	0	7,516	0.00%
2019/01/09	5	103.30	4	103.63	102.50	1	7,634	0.01%
2019/01/08	0	0.00	2	101.75	102.00	-2	7,594	-0.03%
2019/01/07	3	102.67	3	101.03	99.70	0	7,521	0.00%
2019/01/04	7	100.29	6	99.55	101.00	1	7,543	0.01%
2019/01/03	3	99.67	2	99.30	99.90	1	7,657	0.01%
2019/01/02	1	97.80	1	98.80	98.20	0	7,585	0.00%
2018/12/28	1	98.60	1	99.30	98.60	0	7,456	0.00%
2018/12/27	22	98.83	23	98.61	98.10	-1	7,472	-0.01%
2018/12/26	6	94.55	7	94.50	94.00	-1	7,290	-0.01%
2018/12/25	5	92.46	5	92.82	90.60	0	7,327	0.00%
2018/12/24	0	0.00	4	95.80	94.20	-4	7,315	-0.05%
2018/12/19	3	95.30	3	96.13	95.00	0	8,041	0.00%
2018/12/17	1	98.00	0	0.00	97.20	1	8,302	0.01%
2018/12/12	2	99.20	0	0.00	99.10	2	8,763	0.02%
2018/12/10	22	93.43	22	94.67	92.00	0	8,747	0.00%
2018/12/07	21	96.37	21	96.75	95.80	0	8,690	0.00%
2018/12/05	2	100.60	0	0.00	98.70	2	8,872	0.02%
2018/12/03	0	0.00	3	102.17	101.50	-3	9,057	-0.03%
2018/11/29	0	0.00	6	98.90	96.30	-6	9,035	-0.07%
2018/11/28	5	98.60	7	96.50	96.20	-2	8,935	-0.02%
2018/11/27	14	96.70	6	97.08	97.40	8	9,106	0.09%
2018/11/23	0	0.00	2	92.60	92.50	-2	9,186	-0.02%
2018/11/22	1	93.90	1	93.00	93.00	0	9,193	0.00%
2018/11/21	0	0.00	23	95.90	95.00	-23	9,175	-0.25%
2018/11/20	38	95.08	15	95.03	94.20	23	9,073	0.25%
2018/11/19	13	99.62	14	100.14	101.50	-1	8,940	-0.01%
2018/11/15	0	0.00	10	93.60	94.20	-10	8,882	-0.11%
2018/11/14	10	94.50	8	93.75	92.80	2	8,890	0.02%
2018/11/09	0	0.00	9	91.21	91.60	-9	9,269	-0.10%
2018/11/08	0	0.00	5	92.04	90.20	-5	9,715	-0.05%
2018/11/07	0	0.00	11	89.80	90.30	-11	9,717	-0.11%
2018/11/05	1	90.00	3	90.30	89.20	-2	9,823	-0.02%
2018/11/02	0	0.00	2	89.50	89.10	-2	9,807	-0.02%
2018/11/01	20	89.56	22	88.95	89.00	-2	9,888	-0.02%
2018/10/31	0	0.00	1	84.70	85.20	-1	9,823	-0.01%
2018/10/30	2	75.95	2	78.50	79.40	0	9,747	0.00%
2018/10/29	14	78.81	4	80.58	78.40	10	9,711	0.10%
2018/10/26	3	86.40	2	85.75	84.00	1	9,691	0.01%
2018/10/25	3	85.30	2	85.85	85.70	1	9,714	0.01%
2018/10/24	1	87.60	3	88.43	88.70	-2	9,647	-0.02%
2018/10/23	3	87.73	3	88.43	87.50	0	9,622	0.00%
2018/10/22	2	88.55	2	88.95	87.60	0	9,712	0.00%
2018/10/19	2	88.25	0	0.00	88.20	2	9,710	0.02%
2018/10/18	35	90.37	38	90.75	91.50	-3	9,729	-0.03%
2018/10/17	23	89.08	27	89.74	91.00	-4	9,722	-0.04%
2018/10/16	2	85.20	1	86.70	85.70	1	9,711	0.01%
2018/10/12	1	83.20	0	0.00	81.80	1	9,924	0.01%
2018/10/11	10	78.62	10	76.95	83.40	0	9,957	0.00%
2018/10/05	2	81.10	2	81.65	82.90	0	10,492	0.00%
2018/10/04	1	84.00	0	0.00	84.50	1	10,446	0.01%
2018/10/03	44	84.92	39	85.33	83.30	5	10,534	0.05%
2018/09/28	0	0.00	1	86.00	85.00	-1	10,777	-0.01%
2018/09/27	20	83.60	20	83.20	82.30	0	10,602	0.00%
2018/09/26	5	88.52	1	90.30	87.60	4	10,329	0.04%
2018/09/21	3	85.90	1	88.70	92.00	2	10,261	0.02%
2018/09/20	1	92.30	2	91.85	86.70	-1	10,166	-0.01%
2018/09/19	41	95.50	37	93.36	96.30	4	9,857	0.04%
2018/09/17	0	0.00	2	96.20	98.90	-2	9,787	-0.02%
2018/09/13	10	93.63	8	92.40	91.50	2	9,721	0.02%
2018/09/12	3	91.13	0	0.00	91.00	3	9,721	0.03%
2018/09/11	75	92.23	76	92.95	96.00	-1	9,686	-0.01%
2018/09/07	2	105.00	0	0.00	105.00	2	9,377	0.02%
2018/09/04	1	107.50	0	0.00	109.00	1	9,229	0.01%
2018/09/03	115	112.54	115	110.89	109.00	0	9,213	0.00%	大買/大賣/
2018/08/31	30	109.17	32	108.88	109.50	-2	9,043	-0.02%
2018/08/30	35	107.21	35	107.00	107.50	0	9,042	0.00%
2018/08/29	0	0.00	1	105.50	105.00	-1	9,152	-0.01%
2018/08/28	0	0.00	3	106.50	104.50	-3	9,253	-0.03%
2018/08/27	0	0.00	2	104.50	104.50	-2	9,388	-0.02%
2018/08/23	0	0.00	1	103.00	103.00	-1	9,680	-0.01%
2018/08/22	3	99.97	1	99.20	100.00	2	9,718	0.02%
2018/08/21	1	101.50	0	0.00	102.00	1	9,801	0.01%
2018/08/17	3	101.17	3	100.83	101.50	0	9,844	0.00%
2018/08/16	13	91.65	24	91.86	99.00	-11	9,826	-0.11%
2018/08/15	36	101.01	22	102.97	96.10	14	9,895	0.14%
2018/08/14	0	0.00	1	104.50	106.00	-1	9,683	-0.01%
2018/08/13	0	0.00	5	105.20	105.00	-5	9,738	-0.05%
2018/08/10	0	0.00	35	103.53	103.50	-35	9,685	-0.36%
2018/08/08	19	100.86	6	100.00	101.00	13	9,683	0.13%
2018/08/07	3	98.00	3	97.40	97.60	0	9,699	0.00%
2018/08/03	10	100.00	0	0.00	99.30	10	9,836	0.10%
2018/08/02	7	100.00	0	0.00	99.30	7	9,828	0.07%
2018/08/01	10	105.50	22	104.50	105.00	-12	9,855	-0.12%
2018/07/30	5	104.20	0	0.00	103.00	5	10,038	0.05%
2018/07/27	27	105.06	28	104.70	104.00	-1	10,238	-0.01%
2018/07/26	2	100.50	0	0.00	101.50	2	10,511	0.02%
2018/07/25	5	102.00	6	102.75	101.50	-1	10,717	-0.01%
2018/07/24	10	103.00	16	103.84	106.00	-6	10,875	-0.06%
2018/07/23	4	100.28	4	99.70	99.40	0	10,838	0.00%
2018/07/20	0	0.00	1	101.50	102.00	-1	11,023	-0.01%
2018/07/19	16	99.73	54	100.04	100.00	-38	10,982	-0.35%
2018/07/18	6	102.75	1	102.00	103.50	5	11,023	0.05%
2018/07/17	9	106.78	10	104.55	104.00	-1	11,292	-0.01%
2018/07/16	59	104.58	85	105.00	103.50	-26	11,324	-0.23%
2018/07/13	87	99.98	68	100.80	100.00	19	10,966	0.17%
2018/07/12	0	0.00	3	93.30	95.40	-3	10,727	-0.03%
2018/07/11	5	93.72	6	94.42	92.50	-1	10,773	-0.01%
2018/07/10	146	98.86	142	98.62	97.20	4	10,628	0.04%	大買/大賣/
2018/07/09	10	96.80	13.1	96.48	96.30	-3.1	10,494	-0.03%
2018/07/06	51	94.06	59	94.38	93.80	-8	10,379	-0.08%
2018/07/05	0	0.00	2	89.70	89.50	-2	10,176	-0.02%
2018/07/03	0	0.00	1	90.40	90.10	-1	10,415	-0.01%
2018/07/02	5	89.94	6	89.05	87.60	-1	10,342	-0.01%
2018/06/29	6	88.87	8	87.81	88.20	-2	10,334	-0.02%
2018/06/28	3	82.63	1	83.90	84.00	2	10,230	0.02%
2018/06/27	1	81.10	0	0.00	80.60	1	10,314	0.01%
2018/06/22	2	82.60	0	0.00	83.30	2	10,875	0.02%
2018/06/21	0	0.00	5	85.28	85.40	-5	11,105	-0.05%
2018/06/20	12	84.33	0	0.00	83.00	12	11,124	0.11%
2018/06/19	9	88.99	1	90.10	88.00	8	11,045	0.07%
2018/06/15	3	88.97	0	0.00	89.20	3	11,074	0.03%
2018/06/14	5	89.84	5	89.66	89.20	0	11,043	0.00%
2018/06/12	3	92.90	2	93.45	91.00	1	10,910	0.01%
2018/06/11	2	91.60	4	90.30	92.00	-2	10,850	-0.02%
2018/06/07	0	0.00	2	93.60	91.70	-2	10,771	-0.02%
2018/06/06	6	93.10	6	94.33	92.20	0	10,697	0.00%
2018/06/05	5	90.58	7	91.29	92.00	-2	10,565	-0.02%
2018/06/04	2	90.80	15	90.56	90.20	-13	10,513	-0.12%
2018/06/01	13	90.52	3	91.07	90.20	10	10,342	0.10%
2018/05/31	0	0.00	3	86.20	86.30	-3	10,089	-0.03%
2018/05/29	13	85.52	0	0.00	85.30	13	9,978	0.13%
2018/05/25	1	85.20	1	84.30	85.20	0	9,932	0.00%
2018/05/24	1	86.80	2	85.45	84.80	-1	9,888	-0.01%
2018/05/23	2	83.65	25	85.10	85.70	-23	9,782	-0.24%
2018/05/22	3	77.27	3	78.63	80.20	0	9,455	0.00%
2018/05/09	3	77.23	7	76.33	75.30	-4	9,025	-0.04%
2018/05/07	10	76.14	9	75.54	75.30	1	8,716	0.01%
2018/05/04	12	76.02	10	75.84	74.70	2	8,697	0.02%
2018/05/03	8	76.68	5	77.60	77.70	3	8,575	0.03%
2018/05/02	0	0.00	4	72.03	72.20	-4	8,262	-0.05%
2018/04/30	6	69.57	2	68.40	68.40	4	8,059	0.05%
2018/04/27	0	0.00	1	72.70	72.00	-1	7,900	-0.01%
2018/04/26	0	0.00	4	73.08	70.80	-4	7,895	-0.05%
2018/04/25	1	70.40	0	0.00	70.30	1	7,613	0.01%
2018/04/24	12	69.73	4	69.93	69.00	8	7,543	0.11%
2018/04/23	9	70.59	3	72.00	68.90	6	7,395	0.08%
2018/04/20	19	78.62	0	0.00	76.40	19	7,001	0.27%
2018/04/18	3	84.00	0	0.00	84.80	3	7,061	0.04%
2018/04/17	4	83.38	0	0.00	82.60	4	7,055	0.06%
2018/04/16	4	85.35	0	0.00	85.20	4	6,989	0.06%
2018/04/13	0	0.00	1	87.50	87.20	-1	7,004	-0.01%
2018/04/10	0	0.00	3	88.00	85.00	-3	7,211	-0.04%
2018/04/09	8	87.99	1	85.10	86.00	7	7,137	0.10%
2018/04/03	13	91.08	0	0.00	92.50	13	7,018	0.19%
2018/04/02	2	94.15	0	0.00	93.80	2	6,991	0.03%
2018/03/31	1	96.70	0	0.00	96.60	1	7,049	0.01%
2018/03/30	0	0.00	6	97.88	98.60	-6	7,018	-0.09%
2018/03/29	5	93.22	5	96.02	95.00	0	6,854	0.00%
2018/03/28	6.1	91.30	0	0.00	90.20	6.1	6,644	0.09%
2018/03/27	52	94.48	22	94.65	94.50	30	6,475	0.46%
2018/03/26	6	96.47	1	100.00	95.00	5	6,184	0.08%
2018/03/22	4	112.50	2	112.00	110.00	2	5,846	0.03%
2018/03/20	0	0.00	3	113.00	113.50	-3	6,027	-0.05%
2018/03/14	1	113.00	0	0.00	113.00	1	6,265	0.02%
2018/03/12	0	0.00	1	118.00	115.00	-1	6,364	-0.02%
2018/03/09	1	114.50	0	0.00	114.50	1	6,394	0.02%
2018/03/08	3	115.50	2	112.75	112.00	1	6,437	0.02%
2018/03/06	0	0.00	0	113.00	113.00	0	6,470	0.00%
2018/03/02	0	0.00	1	117.00	117.00	-1	6,624	-0.02%
2018/02/27	2	113.00	2	113.75	112.00	0	6,648	0.00%
2018/02/23	1	107.00	0	0.00	107.50	1	6,738	0.01%
2018/02/08	0	0.00	1	105.00	104.00	-1	7,152	-0.01%
2018/02/07	1	112.50	0	0.00	109.00	1	7,253	0.01%
2018/02/05	0	0.00	1	111.50	116.00	-1	7,467	-0.01%
2018/01/31	0	0.00	2	116.00	117.00	-2	7,401	-0.03%
2018/01/30	0	0.00	2	111.50	111.50	-2	7,330	-0.03%
2018/01/29	0	0.00	1	114.50	115.00	-1	7,260	-0.01%
2018/01/26	1	112.00	2	112.00	116.00	-1	7,221	-0.01%
2018/01/24	5	113.00	5	111.50	112.50	0	7,025	0.00%
2018/01/23	3	114.50	0	0.00	115.00	3	6,989	0.04%
2018/01/19	0	0.00	1	109.50	109.50	-1	6,926	-0.01%
2018/01/18	0	0.00	1	108.00	108.00	-1	6,907	-0.01%
2018/01/17	0	0.00	1	108.50	105.50	-1	6,891	-0.01%
2018/01/12	2	108.25	0	0.00	108.00	2	6,825	0.03%
2018/01/08	3	121.50	0	0.00	121.50	3	6,644	0.05%
2018/01/05	1	122.00	1	123.00	121.50	0	6,618	0.00%
2018/01/02	0	0.00	2	112.00	111.50	-2	6,374	-0.03%