智邦 (2345)-富邦-台北券商分點個股進出

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
504
漲跌
▼21
漲幅
-4.00%
成交量
5,673張
產業
上市通信網路類股
1016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

智邦 (2345)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/31	2.3	519.11	0.2	506.00	504.00	2.1	4,224	0.05%
2024/05/30	11	531.64	2.2	529.66	525.00	8.8	4,183	0.21%
2024/05/29	4.2	528.22	11.3	529.29	527.00	-7.1	4,144	-0.17%
2024/05/28	2	510.00	2	507.50	502.00	0	4,089	0.00%
2024/05/27	4	518.75	1.6	511.81	514.00	2.5	4,133	0.06%
2024/05/24	1	520.00	1.5	509.14	512.00	-0.5	4,197	-0.01%
2024/05/23	2.3	512.13	4.1	502.26	510.00	-1.9	4,241	-0.04%
2024/05/22	2	512.00	0.1	509.00	506.00	1.9	4,236	0.04%
2024/05/21	2.1	500.92	2.1	501.34	500.00	0	4,268	0.00%
2024/05/20	0	0.00	0	502.00	504.00	0	4,270	0.00%
2024/05/17	4.1	502.89	4.2	501.47	499.50	-0.1	4,271	0.00%
2024/05/16	12.1	490.95	14.8	493.03	494.50	-2.8	4,254	-0.07%
2024/05/15	2	465.75	1.9	470.35	469.50	0.1	4,164	0.00%
2024/05/14	3.1	467.90	10.9	467.77	470.00	-7.8	4,316	-0.18%
2024/05/13	3.4	458.20	0	0.00	454.00	3.4	4,308	0.08%
2024/05/10	5	464.40	9.8	466.09	461.50	-4.8	4,318	-0.11%
2024/05/09	4.2	451.90	4.5	445.33	444.00	-0.3	4,257	-0.01%
2024/05/08	1.4	443.16	2	444.00	445.00	-0.6	4,247	-0.01%
2024/05/07	1.7	443.86	5.6	444.00	446.00	-3.9	4,223	-0.09%
2024/05/06	3.1	452.31	3.7	453.52	458.50	-0.6	4,185	-0.01%
2024/05/03	7.7	453.67	5	450.50	442.50	2.7	4,140	0.07%
2024/05/02	8	460.50	14	464.11	469.00	-6	4,051	-0.15%
2024/04/30	10.4	464.20	16.4	467.17	461.50	-6	3,998	-0.15%
2024/04/29	13.9	455.26	11.3	450.53	447.50	2.6	3,941	0.07%
2024/04/26	2.4	426.10	1.5	427.37	428.00	0.8	3,879	0.02%
2024/04/25	0.2	405.56	0	0.00	401.00	0.2	3,829	0.00%
2024/04/24	2.1	414.05	1.5	415.08	412.00	0.6	3,817	0.02%
2024/04/23	6.1	401.48	0.2	407.00	405.00	5.9	3,785	0.16%
2024/04/22	1.1	385.85	0	0.00	384.50	1.1	3,700	0.03%
2024/04/19	0.8	400.54	1	401.96	401.00	-0.2	3,676	-0.01%
2024/04/18	4.2	403.92	0	404.50	409.00	4.2	3,640	0.12%
2024/04/17	4.5	410.01	0.2	410.00	408.00	4.3	3,619	0.12%
2024/04/16	3.7	418.53	1	425.00	416.50	2.7	3,571	0.08%
2024/04/15	3.6	439.66	0	0.00	431.00	3.6	3,569	0.10%
2024/04/12	2.6	458.36	0	0.00	456.00	2.6	3,523	0.07%
2024/04/11	0.5	479.90	2	476.51	473.00	-1.5	3,496	-0.04%
2024/04/10	1	478.00	3.1	474.28	476.00	-2.1	3,481	-0.06%
2024/04/09	3	468.49	1	481.50	465.00	2	3,502	0.06%
2024/04/08	0	0.00	2	471.25	466.00	-2	3,496	-0.06%
2024/04/03	0	459.50	0	0.00	461.00	0	3,473	0.00%
2024/04/02	2	466.23	2	453.75	456.00	0	3,482	0.00%
2024/04/01	0	0.00	1	467.50	460.50	-1	3,484	-0.03%
2024/03/29	1.2	460.92	0.3	462.00	463.00	0.9	3,488	0.03%
2024/03/28	1	460.96	2	457.50	458.50	-1	3,485	-0.03%
2024/03/27	0.5	456.62	1.2	458.29	453.00	-0.7	3,495	-0.02%
2024/03/26	2	479.74	3.1	474.68	465.50	-1.1	3,520	-0.03%
2024/03/25	3	476.84	7.3	474.90	475.00	-4.3	3,583	-0.12%
2024/03/22	20.5	481.05	25.5	476.12	481.00	-5	3,568	-0.14%
2024/03/21	12.2	458.36	1	457.02	459.00	11.2	3,514	0.32%
2024/03/20	2.2	440.55	9	440.44	437.50	-6.8	3,487	-0.20%
2024/03/19	8.6	449.66	0	0.00	444.00	8.6	3,419	0.25%
2024/03/18	0.3	457.15	0	458.00	457.50	0.3	3,448	0.01%
2024/03/15	2.2	454.37	0	0.00	454.00	2.2	3,417	0.07%
2024/03/14	1.1	469.10	0	0.00	465.50	1.1	3,370	0.03%
2024/03/13	2.2	467.34	2.2	468.07	465.00	0	3,340	0.00%
2024/03/12	6.4	477.24	4	476.74	475.50	2.4	3,268	0.07%
2024/03/11	3	487.97	3	484.17	491.00	0	3,173	0.00%
2024/03/08	4.1	492.65	1	490.50	491.00	3.1	3,130	0.10%
2024/03/07	3	515.27	1.1	519.36	507.00	1.9	3,057	0.06%
2024/03/06	1.1	516.00	4	509.00	515.00	-2.9	3,017	-0.10%
2024/03/05	0	512.00	2.2	511.37	514.00	-2.2	3,052	-0.07%
2024/03/04	2	512.97	4.1	511.00	508.00	-2.1	3,049	-0.07%
2024/03/01	6	506.72	1.1	504.17	504.00	5	3,063	0.16%
2024/02/29	0.1	503.00	1	518.98	519.00	-1	3,047	-0.03%
2024/02/27	9.8	502.86	0	0.00	502.00	9.8	2,991	0.33%
2024/02/26	4.7	518.82	4	537.42	520.00	0.7	2,925	0.02%
2024/02/23	2.1	539.88	3.2	538.10	532.00	-1.1	2,864	-0.04%
2024/02/22	11.1	534.24	3	537.67	535.00	8.1	2,896	0.28%
2024/02/21	3.2	546.19	3	544.67	547.00	0.2	2,908	0.01%
2024/02/20	1	568.93	1.4	569.36	569.00	-0.4	2,895	-0.01%
2024/02/19	1.3	562.46	3.3	565.59	564.00	-2	2,893	-0.07%
2024/02/16	3	555.67	1.2	548.47	558.00	1.8	2,919	0.06%
2024/02/15	11.3	513.46	7.1	509.37	539.00	4.2	2,918	0.15%
2024/02/05	4	544.00	3.1	541.44	548.00	1	2,802	0.03%
2024/02/02	11	556.72	10.6	558.00	562.00	0.4	2,802	0.01%
2024/02/01	3	539.00	9	539.45	542.00	-6	2,774	-0.22%
2024/01/31	2.1	525.17	3.1	526.42	529.00	-1.1	2,771	-0.04%
2024/01/30	2	516.00	9	515.89	515.00	-7	2,776	-0.25%
2024/01/29	3.1	517.68	2.2	509.22	519.00	0.9	2,777	0.03%
2024/01/26	2	510.01	0.1	510.00	510.00	1.9	2,836	0.07%
2024/01/25	0	518.33	8.1	517.85	513.00	-8	2,866	-0.28%
2024/01/24	1.1	522.95	8.2	523.18	522.00	-7.1	2,906	-0.25%
2024/01/23	5.1	530.81	2	523.00	522.00	3.1	2,951	0.10%
2024/01/22	9.2	538.70	2.5	533.27	542.00	6.6	2,932	0.23%
2024/01/19	3	518.33	4.1	515.25	517.00	-1.1	2,931	-0.04%
2024/01/17	3	507.00	3.1	508.68	509.00	-0.1	2,943	0.00%
2024/01/16	1.1	511.16	1	513.00	513.00	0.1	2,965	0.00%
2024/01/15	3	517.33	1	519.99	516.00	2	2,982	0.07%
2024/01/12	0	513.32	0	0.00	510.00	0	3,003	0.00%
2024/01/11	7.1	519.72	3	521.00	520.00	4.1	3,079	0.13%
2024/01/10	4	513.24	0	0.00	508.00	4	3,179	0.13%
2024/01/09	7	510.86	18	515.45	516.00	-11	3,204	-0.34%
2024/01/08	4	493.38	4	496.88	496.50	0	3,169	0.00%
2024/01/05	2	491.50	2	494.26	486.50	0	3,212	0.00%
2024/01/04	6	490.83	5	489.80	491.00	1	3,234	0.03%
2024/01/03	9	488.56	5	487.10	490.00	4	3,323	0.12%
2024/01/02	7.1	496.79	0	0.00	493.50	7.1	3,320	0.21%
2023/12/29	4	522.00	7	515.29	523.00	-3	3,387	-0.09%
2023/12/28	0	0.00	0	520.75	523.00	0	3,441	0.00%
2023/12/27	1.1	513.17	1.1	513.12	519.00	0	3,452	0.00%
2023/12/26	1.1	500.08	2.1	507.10	510.00	-1	3,468	-0.03%
2023/12/25	1.1	497.50	6	497.33	498.00	-4.9	3,499	-0.14%
2023/12/22	4	499.00	2	499.00	489.50	2	3,541	0.06%
2023/12/21	5.1	489.29	1	491.42	488.50	4	3,559	0.11%
2023/12/20	12.2	496.51	6	498.17	496.00	6.2	3,581	0.17%
2023/12/19	1	513.00	4	511.75	512.00	-3	3,540	-0.08%
2023/12/18	7	508.00	2	506.00	514.00	5	3,635	0.14%
2023/12/15	5.5	512.08	3.4	520.12	506.00	2.2	3,707	0.06%
2023/12/14	0	0.00	2.1	535.10	530.00	-2.1	3,727	-0.06%
2023/12/13	2	523.00	6	519.19	533.00	-4	3,736	-0.11%
2023/12/12	3	530.67	4	537.99	526.00	-1	3,892	-0.03%
2023/12/11	3	534.67	0	0.00	533.00	3	3,971	0.08%
2023/12/08	1	537.00	1	535.00	532.00	0	3,989	0.00%
2023/12/07	2	527.50	1	527.00	528.00	1	3,996	0.03%
2023/12/06	1	535.00	0	534.73	534.00	1	3,999	0.02%
2023/12/05	1	529.00	4	527.26	527.00	-3	4,010	-0.08%
2023/12/04	5.2	520.37	5	518.40	521.00	0.2	4,002	0.00%
2023/12/01	1	534.04	1	536.00	536.00	0	3,966	0.00%
2023/11/30	2.3	531.17	1	530.01	533.00	1.3	3,986	0.03%
2023/11/29	1	543.99	1.1	549.00	538.00	-0.1	3,961	0.00%
2023/11/28	2.1	537.19	0.1	541.00	538.00	2	3,958	0.05%
2023/11/27	8.2	530.61	1	529.00	527.00	7.2	3,975	0.18%
2023/11/24	1	541.01	1	541.00	540.00	0	3,990	0.00%
2023/11/22	2	560.00	1	565.00	562.00	1	4,051	0.02%
2023/11/21	2	567.50	5.4	565.89	560.00	-3.4	4,138	-0.08%
2023/11/20	4	554.00	7.9	552.87	555.00	-3.9	4,199	-0.09%
2023/11/17	4	535.00	2.1	537.62	532.00	1.9	4,224	0.04%
2023/11/16	0.5	528.19	1	523.00	525.00	-0.5	4,391	-0.01%
2023/11/15	7	546.57	4	545.75	534.00	3	4,448	0.07%
2023/11/14	4.2	527.86	3	531.33	524.00	1.2	4,446	0.03%
2023/11/13	7.1	537.39	7.4	532.79	533.00	-0.3	4,445	-0.01%
2023/11/10	0.1	542.00	9	543.56	545.00	-9	4,466	-0.20%
2023/11/09	2.1	554.05	1	558.92	554.00	1	4,474	0.02%
2023/11/08	3	553.64	6.1	553.98	554.00	-3	4,497	-0.07%
2023/11/07	2.2	546.63	1.1	547.94	550.00	1.2	4,517	0.03%
2023/11/06	1.1	541.81	1	542.00	535.00	0	4,513	0.00%
2023/11/03	7	536.43	2.5	535.56	536.00	4.5	4,515	0.10%
2023/11/02	2	515.00	5	514.20	511.00	-3	4,486	-0.07%
2023/11/01	4.1	496.54	2	498.00	497.50	2.1	4,495	0.05%
2023/10/31	5	522.80	3	522.33	498.50	2	4,477	0.04%
2023/10/30	3.1	510.62	1	510.00	507.00	2	4,494	0.05%
2023/10/27	1	502.00	1.1	504.07	511.00	-0.1	4,596	0.00%
2023/10/26	1	497.94	0	0.00	491.00	1	4,599	0.02%
2023/10/25	1	515.88	1	507.00	506.00	0	4,607	0.00%
2023/10/24	1	498.46	2	499.75	511.00	-1	4,658	-0.02%
2023/10/23	1	509.84	1	499.51	500.00	0	4,629	0.00%
2023/10/20	3.1	499.35	3.1	493.31	507.00	0.1	4,629	0.00%
2023/10/19	1	494.00	0.1	494.52	496.00	0.9	4,629	0.02%
2023/10/18	2.5	497.72	2.3	487.33	484.00	0.2	4,561	0.00%
2023/10/17	1.1	536.57	4.1	530.66	526.00	-3	4,455	-0.07%
2023/10/16	0	538.86	11.3	530.41	534.00	-11.3	4,464	-0.25%
2023/10/13	3	541.32	3.1	543.78	545.00	-0.1	4,475	0.00%
2023/10/12	4.2	528.97	5	530.00	530.00	-0.8	4,451	-0.02%
2023/10/11	10	539.70	9.4	543.48	536.00	0.6	4,459	0.01%
2023/10/06	3.2	523.56	4	522.00	522.00	-0.9	4,449	-0.02%
2023/10/05	10.1	511.05	13.1	513.39	516.00	-3	4,491	-0.07%
2023/10/04	7	479.75	8	478.88	490.50	-1	4,418	-0.02%
2023/10/03	8.1	485.02	1	483.03	482.00	7.1	4,376	0.16%
2023/10/02	2.5	505.30	1	500.07	500.00	1.5	4,381	0.03%
2023/09/28	0.1	484.98	3	493.00	493.00	-2.9	4,373	-0.07%
2023/09/27	4	479.13	4	484.75	486.50	0	4,338	0.00%
2023/09/26	3	488.98	7	486.07	486.50	-4	4,321	-0.09%
2023/09/25	5	489.10	3.1	490.39	481.50	1.9	4,346	0.04%
2023/09/22	7	461.07	5.1	455.69	463.50	1.9	4,280	0.04%
2023/09/21	3.1	456.15	4	460.38	453.50	-0.9	4,243	-0.02%
2023/09/20	4.2	478.13	17	470.68	472.00	-12.8	4,159	-0.31%
2023/09/19	10	514.20	9.1	511.48	503.00	0.9	4,068	0.02%
2023/09/18	4	496.50	9	494.67	493.50	-5	4,013	-0.12%
2023/09/15	8	490.69	6.5	492.39	503.00	1.5	3,993	0.04%
2023/09/14	21	481.00	13.1	480.11	482.50	7.9	3,783	0.21%
2023/09/13	1	446.50	1.1	444.64	454.00	0	3,696	0.00%
2023/09/12	1.1	453.67	0	0.00	452.50	1.1	3,754	0.03%
2023/09/11	6.1	454.96	2.3	454.61	455.00	3.8	3,806	0.10%
2023/09/08	1	460.50	1	457.52	460.50	0	3,835	0.00%
2023/09/07	0	471.87	5	470.70	470.00	-5	3,850	-0.13%
2023/09/06	7	476.06	2	474.75	477.00	5	3,856	0.13%
2023/09/05	4	475.25	11	473.41	472.00	-7	3,872	-0.18%
2023/09/04	10.1	466.49	1	467.50	470.00	9.1	3,897	0.23%
2023/09/01	1	469.40	3.1	469.11	470.00	-2	3,915	-0.05%
2023/08/31	5	485.70	5	482.41	478.00	0	3,960	0.00%
2023/08/30	5	477.40	2	477.50	477.00	3	3,946	0.08%
2023/08/29	5	473.40	7	469.00	473.50	-2	4,014	-0.05%
2023/08/28	7.1	479.39	1.1	481.75	480.00	6	4,098	0.15%
2023/08/25	8.1	482.54	2	485.00	472.00	6.1	4,200	0.14%
2023/08/24	5	496.10	19.1	493.28	514.00	-14.1	4,354	-0.32%
2023/08/23	11.1	468.05	8	467.75	468.00	3	4,373	0.07%
2023/08/22	9.1	461.72	8.1	452.56	473.00	1	4,443	0.02%
2023/08/21	2.1	428.66	4.2	432.19	452.50	-2.1	4,313	-0.05%
2023/08/18	3	411.83	8.3	406.97	411.50	-5.3	4,233	-0.12%
2023/08/17	2.5	401.04	0	400.06	403.00	2.4	4,169	0.06%
2023/08/16	8	395.75	9	393.33	398.50	-1	4,153	-0.02%
2023/08/15	3	386.83	13	392.85	384.00	-10	4,113	-0.24%
2023/08/14	13	385.04	2	388.74	385.00	11	4,092	0.27%
2023/08/11	3	382.50	7.1	386.19	384.00	-4.1	4,072	-0.10%
2023/08/10	3	362.17	0	0.00	366.00	3	4,049	0.07%
2023/08/09	5	385.40	4.5	388.56	380.00	0.5	4,043	0.01%
2023/08/08	9.5	389.68	9	394.39	388.00	0.5	4,040	0.01%
2023/08/07	4	392.50	5	390.20	390.00	-1	4,026	-0.02%
2023/08/04	1	368.02	1	377.00	369.00	0	4,003	0.00%
2023/08/02	7	380.64	15.1	381.95	366.00	-8.1	3,972	-0.20%
2023/08/01	22	395.66	4.2	411.82	394.50	17.8	3,923	0.45%
2023/07/31	12.1	394.80	1	391.50	382.00	11.1	3,883	0.29%
2023/07/28	0	382.00	1	393.00	390.00	-1	3,855	-0.03%
2023/07/27	3.1	382.72	4	379.50	382.50	-0.9	3,860	-0.02%
2023/07/26	1	401.00	2.1	394.02	394.50	-1	3,816	-0.03%
2023/07/25	3	402.60	0	400.50	400.00	3	3,827	0.08%
2023/07/24	1.1	395.38	2.1	397.73	401.50	-1.1	3,844	-0.03%
2023/07/21	2	382.50	0	390.00	389.00	2	3,849	0.05%
2023/07/20	1	382.03	0	0.00	384.00	1	3,846	0.03%
2023/07/19	0	388.26	0	0.00	385.50	0	3,832	0.00%
2023/07/18	0.1	389.26	1	388.52	394.00	-0.9	3,837	-0.02%
2023/07/17	0	394.67	0.1	395.04	394.50	0	3,866	0.00%
2023/07/14	2.1	403.13	5	399.44	403.00	-2.9	3,856	-0.08%
2023/07/13	6	410.92	5	415.79	408.50	1	3,823	0.03%
2023/07/12	4	387.12	1.1	383.18	390.00	2.9	3,751	0.08%
2023/07/11	0	368.50	2.1	370.44	369.50	-2.1	3,698	-0.06%
2023/07/10	0	358.00	2	359.64	357.50	-2	3,710	-0.05%
2023/07/07	1	349.09	9	356.50	351.00	-8	3,724	-0.21%
2023/07/06	2	359.53	1	364.00	361.00	1	3,714	0.03%
2023/07/05	2.1	372.95	14.1	369.55	371.00	-12	3,716	-0.32%
2023/07/04	13	370.88	2	374.25	370.50	11	3,744	0.29%
2023/07/03	12	359.96	2.3	371.13	367.50	9.7	3,823	0.25%
2023/06/29	0	344.50	0	0.00	347.00	0	3,814	0.00%
2023/06/28	4	350.99	4	340.50	341.00	0	3,806	0.00%
2023/06/27	0	343.96	1.1	349.39	341.00	-1.1	3,837	-0.03%
2023/06/26	1	329.43	1	349.00	350.00	0	3,855	0.00%
2023/06/21	0	354.74	0	0.00	358.00	0	3,852	0.00%
2023/06/20	1	359.99	17	358.88	359.00	-16	3,845	-0.42%
2023/06/19	1	364.50	1	365.03	364.50	0	3,892	0.00%
2023/06/16	2.2	362.55	2	357.50	363.00	0.2	3,944	0.01%
2023/06/15	3	376.50	3.6	381.29	382.00	-0.6	3,863	-0.01%
2023/06/14	2	365.25	5	362.81	370.00	-3	3,848	-0.08%
2023/06/13	2	358.75	4.1	354.59	359.00	-2.1	3,862	-0.05%
2023/06/12	22	349.73	2	348.50	348.50	20	3,885	0.51%
2023/06/09	3	344.50	2	343.50	343.00	1	3,918	0.03%
2023/06/08	1.1	342.45	1	342.03	339.50	0.1	3,924	0.00%
2023/06/07	2	356.00	1.1	353.57	355.50	1	3,913	0.02%
2023/06/06	2	356.73	12	352.67	354.00	-10	3,900	-0.26%
2023/06/05	1	346.00	27.3	343.98	345.00	-26.3	3,859	-0.68%
2023/06/02	18.5	343.08	16.2	336.45	343.00	2.3	3,923	0.06%
2023/06/01	25.1	341.39	21	340.62	342.00	4.1	3,906	0.10%
2023/05/31	16	354.78	27	357.51	353.00	-11	3,799	-0.29%
2023/05/30	57.2	362.88	28	371.23	354.00	29.2	3,669	0.80%
2023/05/29	2	355.25	2	352.52	357.50	0	3,442	0.00%
2023/05/26	3	319.67	7	322.43	325.00	-4	3,339	-0.12%
2023/05/25	3.1	296.97	1	289.50	295.50	2.1	3,219	0.06%
2023/05/24	0	0.00	1	285.00	283.00	-1	3,198	-0.03%
2023/05/23	1	287.00	1	286.50	286.00	0	3,196	0.00%
2023/05/22	2	284.00	0	0.00	284.00	2	3,223	0.06%
2023/05/19	1	289.50	0	0.00	291.00	1	3,268	0.03%
2023/05/18	0	0.00	1	299.00	296.50	-1	3,269	-0.03%
2023/05/17	0	0.00	1	299.00	295.50	-1	3,285	-0.03%
2023/05/16	1	293.50	2	295.25	295.50	-1	3,296	-0.03%
2023/05/15	5	287.10	1	292.00	287.50	4	3,287	0.12%
2023/05/12	1	279.51	1	282.50	288.00	0	3,317	0.00%
2023/05/11	1	279.51	1	282.50	282.00	0	3,324	0.00%
2023/05/10	0	286.00	0	0.00	286.50	0	3,358	0.00%
2023/05/08	0	0.00	1	296.00	295.00	-1	3,455	-0.03%
2023/05/05	1	289.00	0	0.00	288.50	1	3,453	0.03%
2023/05/03	2	291.50	0	0.00	295.00	2	3,490	0.06%
2023/05/02	2	300.50	1	300.00	298.00	1	3,532	0.03%
2023/04/28	2	296.01	1	298.50	299.00	1	3,573	0.03%
2023/04/27	2	291.50	1	289.07	289.00	1	3,562	0.03%
2023/04/26	2	292.75	1	292.00	292.50	1	3,534	0.03%
2023/04/25	2	295.50	0	0.00	287.50	2	3,524	0.06%
2023/04/24	0	0.00	1	298.00	298.50	-1	3,515	-0.03%
2023/04/21	1	295.00	3	295.00	295.50	-2	3,529	-0.06%
2023/04/20	5.1	305.58	2	298.50	298.50	3.1	3,539	0.09%
2023/04/19	8	318.38	9.1	318.26	319.50	-1.1	3,564	-0.03%
2023/04/17	0	314.00	0	0.00	313.00	0	3,607	0.00%
2023/04/14	0	0.00	1	315.50	315.50	-1	3,603	-0.03%
2023/04/13	1.1	313.59	0	304.00	302.50	1.1	3,577	0.03%
2023/04/12	0	311.50	1	313.50	313.00	-1	3,534	-0.03%
2023/04/11	1	310.00	0	310.50	311.50	1	3,507	0.03%
2023/04/10	0	306.50	0.1	306.00	308.50	-0.1	3,486	0.00%
2023/04/07	3	317.50	2	311.25	309.00	1	3,456	0.03%
2023/04/06	3	312.66	4	312.00	316.50	-1	3,429	-0.03%
2023/03/31	0	0.00	3	317.17	319.00	-3	3,372	-0.09%
2023/03/28	2	304.25	0	0.00	305.50	2	3,310	0.06%
2023/03/27	4	306.13	0	0.00	305.00	4	3,252	0.12%
2023/03/24	0	311.50	0	0.00	315.50	0	3,235	0.00%
2023/03/23	0	0.00	2	312.97	313.00	-2	3,212	-0.06%
2023/03/22	2	310.50	5	308.22	309.50	-3	3,218	-0.09%
2023/03/21	3	304.83	6	303.66	304.50	-3	3,173	-0.09%
2023/03/20	2	293.50	0	0.00	294.50	2	3,106	0.06%
2023/03/17	2	298.25	1	294.00	294.50	1	3,121	0.03%
2023/03/16	4	296.25	0	0.00	295.50	4	3,086	0.13%
2023/03/15	1	296.00	0	306.50	302.00	1	3,075	0.03%
2023/03/13	0	295.50	5	294.40	300.50	-5	3,040	-0.16%
2023/03/10	2.1	306.56	0	0.00	298.00	2.1	3,085	0.07%
2023/03/09	0.1	305.00	0	0.00	305.50	0.1	3,062	0.00%
2023/03/08	5	298.00	6	298.67	300.00	-1	3,055	-0.03%
2023/03/07	8	309.50	8	303.83	303.50	0	3,018	0.00%
2023/03/06	3	299.92	10.3	301.54	305.50	-7.3	2,918	-0.25%
2023/03/02	2	287.75	0	0.00	284.50	2	2,842	0.07%
2023/03/01	0	289.00	1	289.00	287.50	-1	2,824	-0.04%
2023/02/24	2	286.00	3	287.50	283.00	-1	2,805	-0.04%
2023/02/23	1	277.00	2	282.75	283.50	-1	2,789	-0.04%
2023/02/21	2	276.50	0	0.00	276.50	2	2,748	0.07%
2023/02/20	0	0.00	1	275.00	276.50	-1	2,767	-0.04%
2023/02/17	2	285.50	2	285.00	283.00	0	2,752	0.00%
2023/02/16	0	0.00	19.5	280.13	283.50	-19.5	2,717	-0.72%
2023/02/15	4	275.13	3	278.17	274.50	1	2,733	0.04%
2023/02/14	0	0.00	1	276.50	277.00	-1	2,755	-0.04%
2023/02/13	0	0.00	1	270.50	271.00	-1	2,744	-0.04%
2023/02/10	5	274.60	6	273.33	273.50	-1	2,749	-0.04%
2023/02/09	0	0.00	1	272.50	274.00	-1	2,725	-0.04%
2023/02/08	6	274.75	7	273.64	274.00	-1	2,711	-0.04%
2023/02/07	18	268.25	18.1	270.47	273.00	-0.1	2,676	0.00%
2023/02/03	0	254.00	0	0.00	256.50	0	2,586	0.00%
2023/02/02	0	0.00	11	253.18	255.50	-11	2,613	-0.42%
2023/02/01	0	245.50	0	0.00	247.50	0	2,589	0.00%
2023/01/31	10	245.25	1	243.50	243.50	9	2,693	0.33%
2023/01/30	0	251.00	1	262.00	251.50	-1	2,741	-0.04%
2023/01/17	1	248.50	3	251.67	252.50	-2	2,718	-0.07%
2023/01/16	1	245.00	1	247.00	247.50	0	2,741	0.00%
2023/01/13	3	252.67	3	248.83	243.00	0	2,805	0.00%
2023/01/11	3	254.67	3	252.50	253.50	0	2,855	0.00%
2023/01/10	3	252.00	10	255.10	253.00	-7	2,868	-0.24%
2023/01/09	7	249.21	2	250.00	248.00	5	2,890	0.17%
2023/01/06	3	255.33	4	252.38	255.50	-1	2,861	-0.03%
2023/01/05	2	248.25	2	248.50	248.50	0	2,832	0.00%
2023/01/04	2	244.25	2	244.75	244.50	0	2,857	0.00%
2023/01/03	2	242.00	0	0.00	242.00	2	2,898	0.07%
2022/12/30	1	237.00	0	0.00	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	2	236.25	3	234.00	233.50	-1	3,002	-0.03%
2022/12/27	1	239.00	0	0.00	238.00	1	3,044	0.03%
2022/12/26	5.1	235.00	0	0.00	236.50	5.1	3,060	0.17%
2022/12/23	6	241.42	4	237.25	237.50	2	3,068	0.07%
2022/12/21	1	254.50	3	252.17	253.00	-2	3,119	-0.06%
2022/12/20	1	253.50	0	0.00	245.50	1	3,137	0.03%
2022/12/19	1	253.50	1	257.00	256.00	0	3,161	0.00%
2022/12/16	2	255.50	0.2	256.00	255.00	1.8	3,196	0.06%
2022/12/15	1	257.50	3	260.50	262.50	-2	3,224	-0.06%
2022/12/14	2	253.76	1.1	252.45	258.00	0.9	3,225	0.03%
2022/12/13	4	253.99	4	249.00	248.00	0	3,252	0.00%
2022/12/12	2.1	248.52	2	249.00	249.00	0.1	3,254	0.00%
2022/12/09	1	247.50	1	250.00	250.50	0	3,275	0.00%
2022/12/08	4	249.13	5	248.40	248.50	-1	3,280	-0.03%
2022/12/07	2	252.50	0	0.00	248.50	2	3,304	0.06%
2022/12/06	0	0.00	1	259.50	260.00	-1	3,292	-0.03%
2022/12/05	1	257.50	2	257.75	258.00	-1	3,328	-0.03%
2022/12/02	9	258.17	0	0.00	259.00	9	3,324	0.27%
2022/12/01	1	275.50	2	275.53	272.00	-1	3,289	-0.03%
2022/11/30	0	0.00	1	271.93	271.50	-1	3,293	-0.03%
2022/11/29	0	0.00	1	267.00	268.00	-1	3,304	-0.03%
2022/11/28	2	262.75	5	263.60	266.50	-3	3,397	-0.09%
2022/11/25	2	266.50	0	0.00	265.50	2	3,525	0.06%
2022/11/24	1	265.15	2	267.75	269.00	-1	3,562	-0.03%
2022/11/23	0	0.00	1	263.00	262.50	-1	3,573	-0.03%
2022/11/22	3	255.83	1.1	260.05	260.50	2	3,583	0.05%
2022/11/21	3	258.00	10	254.50	256.50	-7	3,605	-0.19%
2022/11/18	11	258.64	0	0.00	259.50	11	3,626	0.30%
2022/11/17	0	0.00	1	263.00	259.00	-1	3,623	-0.03%
2022/11/16	1	260.00	5	261.00	261.00	-4	3,640	-0.11%
2022/11/15	1	256.50	0	0.00	256.50	1	3,656	0.03%
2022/11/14	1	255.00	0	0.00	254.00	1	3,714	0.03%
2022/11/11	11	260.05	8.2	261.23	261.50	2.8	3,722	0.08%
2022/11/10	3	246.33	1	245.00	245.00	2	3,719	0.05%
2022/11/09	0	0.00	2	253.75	254.00	-2	3,709	-0.05%
2022/11/08	3	253.00	1	249.00	249.00	2	3,729	0.05%
2022/11/07	2	246.75	2	249.00	249.50	0	3,792	0.00%
2022/11/04	0	0.00	1	251.00	250.00	-1	3,884	-0.03%
2022/11/03	1	238.50	4	243.88	247.50	-3	3,976	-0.08%
2022/11/02	15	242.43	1	242.50	242.50	14	4,126	0.34%
2022/11/01	2	242.25	2	245.50	244.00	0	4,162	0.00%
2022/10/31	0	0.00	0.1	242.00	243.00	-0.1	4,199	0.00%
2022/10/28	0	0.00	1	235.00	237.00	-1	4,211	-0.02%
2022/10/27	5	234.20	5.1	233.17	233.00	-0.1	4,199	0.00%
2022/10/26	19.1	211.46	1	210.50	215.50	18.1	4,112	0.44%
2022/10/25	2.1	223.64	2	221.50	221.00	0.1	4,047	0.00%
2022/10/24	3	229.00	3	224.67	225.50	0	4,046	0.00%
2022/10/21	0	0.00	0.1	229.50	225.00	-0.1	4,049	0.00%
2022/10/20	3	233.33	2	232.99	233.00	1	3,988	0.02%
2022/10/19	0	0.00	3	242.83	241.50	-3	3,927	-0.08%
2022/10/18	1	249.50	0.2	249.00	249.00	0.8	3,927	0.02%
2022/10/17	2.3	240.54	12	244.38	243.50	-9.7	3,930	-0.25%
2022/10/14	15.1	253.29	0	0.00	247.50	15.1	3,904	0.39%
2022/10/13	0	0.00	14	263.71	254.50	-14	3,949	-0.35%
2022/10/12	12.2	266.33	0	0.00	266.50	12.2	3,958	0.31%
2022/10/11	2.6	277.19	0	0.00	270.50	2.6	4,026	0.06%
2022/10/07	3.2	288.41	3	288.00	286.00	0.2	4,122	0.00%
2022/10/06	4.1	289.66	1	287.50	289.00	3.1	4,192	0.07%
2022/10/05	3.4	287.57	23	286.52	285.00	-19.6	4,216	-0.46%
2022/10/04	2	281.00	4.3	280.60	283.00	-2.3	4,204	-0.05%
2022/10/03	1	265.00	1	268.00	266.50	0	4,183	0.00%
2022/09/29	0	0.00	2	274.50	272.00	-2	4,263	-0.05%
2022/09/28	0.3	266.50	0.1	264.00	262.00	0.2	4,255	0.00%
2022/09/27	0	0.00	3	277.83	279.50	-3	4,293	-0.07%
2022/09/26	7	275.43	4	272.88	274.00	3	4,334	0.07%
2022/09/23	0	0.00	2	285.50	282.50	-2	4,354	-0.05%
2022/09/22	3	287.33	5	286.90	287.00	-2	4,354	-0.05%
2022/09/21	6	283.58	2.1	284.05	282.50	3.9	4,325	0.09%
2022/09/20	12.6	284.15	11.5	286.24	290.50	1.1	4,318	0.03%
2022/09/16	0.1	283.50	0	0.00	284.00	0.1	4,308	0.00%
2022/09/15	0.2	284.50	1	284.01	284.50	-0.8	4,320	-0.02%
2022/09/14	12	284.17	14	286.57	286.50	-2	4,323	-0.05%
2022/09/13	3.4	282.17	0	0.00	280.00	3.4	4,351	0.08%
2022/09/12	1	287.50	4	284.50	284.50	-3	4,375	-0.07%
2022/09/08	0	0.00	11	266.59	270.50	-11	4,355	-0.25%
2022/09/07	10	264.00	5	264.80	264.00	5	4,400	0.11%
2022/09/06	0	0.00	6	263.08	262.00	-6	4,402	-0.14%
2022/09/05	1	264.00	2	263.75	263.50	-1	4,415	-0.02%
2022/09/02	3	261.00	2	258.75	262.00	1	4,416	0.02%
2022/09/01	13	266.31	5	268.30	266.00	8	4,397	0.18%
2022/08/31	2	279.25	0	0.00	283.50	2	4,318	0.05%
2022/08/30	3.5	285.64	5	285.90	286.50	-1.5	4,326	-0.03%
2022/08/29	6	276.00	5	276.40	276.00	1	4,320	0.02%
2022/08/26	8	286.37	19	288.71	285.50	-11	4,329	-0.25%
2022/08/25	27	284.94	23.8	282.19	287.50	3.2	4,301	0.07%
2022/08/24	1	275.99	0	0.00	273.50	1	4,281	0.02%
2022/08/23	1	274.50	2	273.75	275.50	-1	4,345	-0.02%
2022/08/22	10	276.00	11.5	278.37	276.50	-1.5	4,363	-0.03%
2022/08/19	36	289.50	34	291.32	283.00	2	4,345	0.05%
2022/08/18	6	285.58	3	283.49	285.50	3	4,319	0.07%
2022/08/17	3	282.33	22	280.02	284.50	-19	4,295	-0.44%
2022/08/16	15	280.07	15	282.33	279.50	0	4,266	0.00%
2022/08/15	15	279.83	22	277.30	279.00	-7	4,245	-0.17%
2022/08/12	43	276.12	20	274.68	276.50	23	4,229	0.54%
2022/08/11	23	277.41	36.3	274.75	278.50	-13.3	4,182	-0.32%
2022/08/10	27.2	279.75	15	280.43	280.00	12.2	4,086	0.30%
2022/08/09	51.5	274.46	58	273.81	280.00	-6.5	4,026	-0.16%
2022/08/08	26	262.10	20.2	263.79	261.50	5.8	3,890	0.15%
2022/08/05	41	259.16	19	260.45	257.50	22	3,908	0.56%
2022/08/04	13	256.62	16	257.81	253.50	-3	3,902	-0.08%
2022/08/03	3	256.31	4	253.63	253.00	-1	3,920	-0.02%
2022/08/02	8	255.31	4	255.75	255.00	4	3,937	0.10%
2022/08/01	0	0.00	16	244.81	253.00	-16	3,874	-0.41%
2022/07/29	15	248.07	2	251.50	248.00	13	3,836	0.34%
2022/07/28	18	250.25	22	248.73	248.00	-4	3,806	-0.11%
2022/07/27	12	246.00	2	246.00	247.00	10	3,783	0.26%
2022/07/26	9.1	246.43	11	245.14	245.00	-1.9	3,796	-0.05%
2022/07/25	11	249.91	17	247.12	249.50	-6	3,862	-0.16%
2022/07/22	11	248.41	10	250.05	248.00	1	3,843	0.03%
2022/07/21	13	252.88	14	254.11	250.50	-1	3,835	-0.03%
2022/07/20	12.2	254.02	18	256.50	253.50	-5.8	3,806	-0.15%
2022/07/19	15.5	259.63	5.2	258.82	260.00	10.4	3,716	0.28%
2022/07/18	13.2	255.11	28.2	254.96	265.00	-15.1	3,680	-0.41%
2022/07/15	34	247.44	20	247.03	247.00	14	3,565	0.39%
2022/07/14	21	240.84	26.4	241.54	249.00	-5.4	3,427	-0.16%
2022/07/13	3	225.37	10.4	226.68	232.50	-7.4	3,315	-0.22%
2022/07/12	11	212.18	5	211.00	211.50	6	3,264	0.18%
2022/07/11	9	229.11	11	229.05	222.00	-2	3,241	-0.06%
2022/07/08	13	231.62	11	232.73	230.00	2	3,219	0.06%
2022/07/07	13.2	220.40	8.7	217.86	222.00	4.5	3,187	0.14%
2022/07/06	4.3	209.73	1	212.00	208.00	3.3	3,143	0.10%
2022/07/05	6.4	208.55	12	210.54	213.00	-5.6	3,143	-0.18%
2022/07/04	36	209.86	14	205.11	204.00	22	3,091	0.71%
2022/07/01	7	216.36	36	215.39	215.00	-29	3,064	-0.95%
2022/06/30	0.2	237.00	1	239.50	238.50	-0.8	3,091	-0.03%
2022/06/29	0	0.00	1	238.50	243.50	-1	3,140	-0.03%
2022/06/28	2	241.01	2	240.00	240.50	0	3,220	0.00%
2022/06/27	6	246.50	2.2	248.00	245.50	3.8	3,294	0.12%
2022/06/24	6	243.92	9	244.56	242.50	-3	3,276	-0.09%
2022/06/23	3.2	241.81	2	244.50	240.00	1.2	3,322	0.04%
2022/06/22	4	245.00	3	244.83	245.00	1	3,343	0.03%
2022/06/21	37	245.20	30.5	246.75	252.00	6.5	3,319	0.20%
2022/06/20	14.4	234.24	14	234.18	233.50	0.4	3,270	0.01%
2022/06/17	3	229.33	2	234.50	227.50	1	3,246	0.03%
2022/06/16	10	248.25	10.1	245.24	242.50	-0.1	3,236	0.00%
2022/06/15	1	242.49	1	240.50	240.00	0	3,225	0.00%
2022/06/14	0	237.86	1	243.00	238.00	-1	3,205	-0.03%
2022/06/13	4	238.13	1	237.00	236.00	3	3,179	0.09%
2022/06/10	2	238.00	5	242.50	242.00	-3	3,147	-0.10%
2022/06/09	5	232.00	8	232.06	234.00	-3	3,082	-0.10%
2022/06/08	4.1	229.11	6	229.10	228.50	-1.9	3,056	-0.06%
2022/06/07	5	217.90	3	223.67	223.50	2	3,025	0.07%
2022/06/06	3	219.17	1	219.00	219.50	2	3,022	0.07%
2022/06/01	1	230.50	2	227.50	225.50	-1	3,085	-0.03%
2022/05/31	6	226.17	10.2	227.62	232.00	-4.1	3,083	-0.13%
2022/05/30	4.1	216.37	6	217.50	217.50	-1.9	3,010	-0.06%
2022/05/27	4	208.75	1	208.00	208.00	3	2,958	0.10%
2022/05/26	5.1	211.29	2	207.00	206.00	3.1	2,945	0.10%
2022/05/25	4	210.63	4	212.61	213.00	0	2,900	0.00%
2022/05/24	18	213.97	4	212.75	211.00	14	2,893	0.48%
2022/05/23	7	216.71	2	214.00	213.50	5	2,867	0.17%
2022/05/20	11.2	222.84	1	218.50	218.50	10.2	2,851	0.36%
2022/05/19	1	223.51	1	233.50	225.00	0	2,826	0.00%
2022/05/18	1	227.50	6	229.83	230.00	-5	2,793	-0.18%
2022/05/17	7	227.43	7	228.50	225.50	0	2,778	0.00%
2022/05/16	1	234.51	5	236.50	235.50	-4	2,751	-0.15%
2022/05/13	13	226.50	6	230.00	234.50	7	2,716	0.26%
2022/05/12	0	0.00	0.1	223.15	223.50	-0.1	2,661	0.00%
2022/05/11	3	211.67	6	215.83	219.00	-3	2,615	-0.11%
2022/05/10	4	207.38	4	205.88	207.00	0	2,550	0.00%
2022/05/06	1	223.50	1	224.00	226.00	0	2,519	0.00%
2022/05/05	2	236.48	6	238.33	232.00	-4	2,546	-0.16%
2022/05/04	11	235.73	6	233.67	234.00	5	2,563	0.20%
2022/05/03	1.1	229.44	0	0.00	232.50	1.1	2,599	0.04%
2022/04/29	2	232.48	4	231.37	233.00	-2	2,580	-0.08%
2022/04/28	1	218.50	5	219.50	219.50	-4	2,516	-0.16%
2022/04/27	5	211.12	1	218.00	215.50	4	2,506	0.16%
2022/04/26	7	216.01	2	221.00	221.00	5	2,477	0.20%
2022/04/25	0	0.00	2	210.75	211.00	-2	2,459	-0.08%
2022/04/22	1	221.00	1.2	224.31	221.50	-0.2	2,457	-0.01%
2022/04/21	1	227.00	0	0.00	225.50	1	2,452	0.04%
2022/04/19	8	222.19	2	224.00	221.50	6	2,488	0.24%
2022/04/14	1	226.00	5	224.80	226.00	-4	2,548	-0.16%
2022/04/13	9	221.50	5	223.60	222.00	4	2,556	0.16%
2022/04/12	0.1	216.50	0	0.00	215.00	0.1	2,581	0.00%
2022/04/11	2	227.50	5	222.20	216.50	-3	2,554	-0.12%
2022/04/08	4	227.50	1	226.50	226.00	3	2,506	0.12%
2022/04/07	0	0.00	0.1	231.00	231.00	-0.1	2,473	0.00%
2022/04/06	18	235.44	22	236.41	238.50	-4	2,426	-0.16%
2022/04/01	11	228.36	6	229.17	230.00	5	2,349	0.21%
2022/03/31	2	224.25	3.5	223.52	222.50	-1.5	2,269	-0.07%
2022/03/30	0.1	211.64	2	216.00	215.00	-1.9	2,168	-0.09%
2022/03/29	2	204.25	1	205.50	207.00	1	2,100	0.05%
2022/03/28	1.1	199.82	2	201.50	204.00	-0.9	2,099	-0.04%
2022/03/25	4.1	211.12	4	204.63	203.00	0.1	2,039	0.00%
2022/03/24	2	215.50	3	215.50	215.50	-1	2,027	-0.05%
2022/03/23	3	217.50	2	215.00	216.50	1	2,142	0.05%
2022/03/22	6.1	215.00	1	216.50	217.50	5.1	2,206	0.23%
2022/03/21	5	217.90	2	219.50	219.00	3	2,182	0.14%
2022/03/18	6.1	221.81	0	0.00	216.00	6.1	2,155	0.28%
2022/03/17	0	0.00	2	232.25	236.50	-2	2,075	-0.10%
2022/03/16	2	217.50	8	217.56	219.50	-6	2,058	-0.29%
2022/03/15	1.1	219.93	1	224.50	219.00	0.1	2,057	0.01%
2022/03/14	5	230.30	0.1	235.04	229.50	4.9	2,053	0.24%
2022/03/11	1	233.00	0	0.00	234.50	1	2,066	0.05%
2022/03/09	2.1	228.21	2.2	229.15	228.00	-0.1	2,062	-0.01%
2022/03/08	2	228.55	2	232.01	226.50	0	2,055	0.00%
2022/03/07	3	244.35	3	241.17	237.00	0	2,008	0.00%
2022/03/04	3	256.66	1	254.00	253.50	2	1,993	0.10%
2022/03/03	1	261.50	1	267.00	267.00	0	1,983	0.00%
2022/03/02	0	0.00	2	262.00	262.00	-2	1,978	-0.10%
2022/03/01	2	259.00	2	263.25	267.00	0	1,977	0.00%
2022/02/25	3	255.01	1	252.00	252.00	2	1,983	0.10%
2022/02/24	4	256.00	2	260.50	254.50	2	1,984	0.10%
2022/02/23	0	0.00	2	264.25	265.00	-2	1,967	-0.10%
2022/02/22	1.1	264.86	0	0.00	262.00	1.1	1,979	0.05%
2022/02/21	2	270.00	0	0.00	273.00	2	1,976	0.10%
2022/02/18	0.2	274.50	1	270.00	275.00	-0.8	1,995	-0.04%
2022/02/17	0	0.00	2	273.25	272.50	-2	2,040	-0.10%
2022/02/16	1	274.00	1	269.50	274.00	0	2,073	0.00%
2022/02/15	1	259.50	1	259.50	259.50	0	2,105	0.00%
2022/02/14	2	263.00	1	257.00	256.00	1	2,120	0.05%
2022/02/11	0	270.00	0	0.00	271.50	0	2,166	0.00%
2022/02/10	1	266.00	2	271.50	274.50	-1	2,191	-0.05%
2022/02/09	1	261.00	1	264.50	264.50	0	2,244	0.00%
2022/02/08	1	260.00	1	262.50	260.50	0	2,355	0.00%
2022/01/26	2	268.00	2	267.25	265.00	0	2,383	0.00%
2022/01/25	2	271.75	5	275.00	274.50	-3	2,383	-0.13%
2022/01/24	1	255.51	1	260.00	266.00	0	2,350	0.00%
2022/01/21	0	0.00	1	264.00	263.50	-1	2,357	-0.04%
2022/01/20	1	263.00	0	0.00	263.50	1	2,366	0.04%
2022/01/19	0	268.50	1	268.00	267.50	-1	2,401	-0.04%
2022/01/18	2	271.00	0	0.00	269.00	2	2,415	0.08%
2022/01/17	0	266.00	3	266.83	270.50	-3	2,413	-0.12%
2022/01/14	1	261.00	0	0.00	260.00	1	2,403	0.04%
2022/01/13	1	258.00	3	264.17	266.00	-2	2,411	-0.08%
2022/01/12	1.1	255.47	1	255.50	255.50	0.1	2,397	0.01%
2022/01/11	1	258.50	1	258.50	257.50	0	2,399	0.00%
2022/01/10	0.1	260.00	1	266.00	262.50	-0.9	2,433	-0.04%
2022/01/07	3	263.50	1	259.50	259.00	2	2,419	0.08%
2022/01/06	4	267.25	0	0.00	266.00	4	2,412	0.17%
2022/01/05	2	267.00	5	272.50	274.00	-3	2,402	-0.12%
2022/01/04	1	261.50	3	265.67	266.50	-2	2,379	-0.08%
2022/01/03	1	261.50	3	261.83	261.00	-2	2,390	-0.08%
2021/12/30	2	260.25	1	260.00	260.00	1	2,441	0.04%
2021/12/29	0.2	260.07	0	0.00	259.50	0.2	2,481	0.01%
2021/12/28	1	261.00	1	261.00	262.00	0	2,489	0.00%
2021/12/27	2	260.50	2	259.00	259.50	0	2,513	0.00%
2021/12/24	1	260.50	2	258.75	259.00	-1	2,570	-0.04%
2021/12/23	1	259.50	0	0.00	260.00	1	2,581	0.04%
2021/12/22	3	258.00	0	0.00	257.50	3	2,586	0.12%
2021/12/21	2.1	260.24	0	0.00	259.00	2.1	2,577	0.08%
2021/12/20	1	255.50	3	259.67	260.50	-2	2,571	-0.08%
2021/12/17	7	260.36	3	260.00	257.50	4	2,517	0.16%
2021/12/16	7.2	278.75	0	0.00	275.50	7.2	2,396	0.30%
2021/12/15	0	294.89	1	295.00	292.50	-1	2,326	-0.04%
2021/12/14	3	299.00	4	298.00	298.00	-1	2,353	-0.04%
2021/12/13	4.1	301.07	0	0.00	297.00	4.1	2,350	0.17%
2021/12/10	4	302.50	3	304.67	304.00	1	2,367	0.04%
2021/12/09	3	300.67	2.1	301.94	302.50	0.9	2,357	0.04%
2021/12/08	0	0.00	1	295.50	296.50	-1	2,340	-0.04%
2021/12/07	1	282.00	4	290.38	293.00	-3	2,344	-0.13%
2021/12/06	0	0.00	3	283.17	283.50	-3	2,327	-0.13%
2021/12/03	6	278.67	2	277.75	277.00	4	2,331	0.17%
2021/12/02	2	286.75	0	291.00	284.00	2	2,346	0.09%
2021/12/01	0	0.00	1	294.50	295.00	-1	2,345	-0.04%
2021/11/30	2	290.50	1	295.99	288.50	1	2,373	0.04%
2021/11/29	2.1	290.00	2	292.75	290.50	0.1	2,421	0.00%
2021/11/26	0	300.00	1	299.50	299.50	-1	2,441	-0.04%
2021/11/25	1	301.50	0	301.50	301.00	1	2,489	0.04%
2021/11/24	3	307.00	3	303.00	300.00	0	2,499	0.00%
2021/11/23	0	0.00	0	292.00	295.00	0	2,487	0.00%
2021/11/22	2	291.75	0	0.00	292.00	2	2,494	0.08%
2021/11/19	1	291.00	3	291.50	292.00	-2	2,503	-0.08%
2021/11/18	0	0.00	1	292.00	294.00	-1	2,522	-0.04%
2021/11/17	2	295.50	0	294.41	291.50	2	2,529	0.08%
2021/11/16	2	291.25	11.1	292.42	292.00	-9.1	2,524	-0.36%
2021/11/15	6	281.16	0	281.50	280.50	6	2,528	0.24%
2021/11/12	4	276.38	4	279.63	288.00	0	2,546	0.00%
2021/11/11	1.1	291.43	0	0.00	291.00	1.1	2,594	0.04%
2021/11/10	2	292.50	4	293.88	296.00	-2	2,694	-0.07%
2021/11/09	4	286.87	2.3	281.97	290.00	1.7	2,683	0.06%
2021/11/08	7.2	286.03	22.1	287.02	282.50	-14.9	2,649	-0.56%
2021/11/05	37	285.47	18.1	287.30	283.00	18.9	2,581	0.73%
2021/11/04	3	261.37	6	271.42	271.50	-3	2,454	-0.12%
2021/11/03	2	258.50	4	260.25	260.50	-2	2,403	-0.08%
2021/11/02	2	256.25	0	0.00	251.00	2	2,361	0.08%
2021/11/01	2	250.50	0	0.00	252.00	2	2,332	0.09%
2021/10/29	1	250.97	1	244.00	243.50	0	2,304	0.00%
2021/10/28	1	252.00	0	0.00	248.00	1	2,289	0.04%
2021/10/27	0	250.50	1	251.48	250.00	-1	2,296	-0.04%
2021/10/26	1	245.50	3	243.67	245.00	-2	2,259	-0.09%
2021/10/25	4.1	235.00	1	235.51	234.00	3	2,249	0.14%
2021/10/22	0	0.00	2	240.50	240.50	-2	2,251	-0.09%
2021/10/21	0	238.50	0	0.00	236.50	0	2,254	0.00%
2021/10/20	3	236.33	1	234.50	236.50	2	2,241	0.09%
2021/10/19	1	238.00	2	242.00	241.00	-1	2,240	-0.04%
2021/10/18	4.1	233.78	0	0.00	233.00	4.1	2,218	0.18%
2021/10/15	2	246.50	2	243.25	245.00	0	2,169	0.00%
2021/10/14	1	251.01	1	248.50	251.50	0	2,134	0.00%
2021/10/13	4	259.50	3	255.00	255.50	1	2,141	0.05%
2021/10/12	0	258.50	1	254.00	257.50	-1	2,144	-0.05%
2021/10/08	2	257.50	2	255.74	257.50	0	2,142	0.00%
2021/10/07	1	249.50	4	251.13	250.50	-3	2,169	-0.14%
2021/10/06	2.1	235.44	1	236.50	229.00	1.1	2,148	0.05%
2021/10/05	0	246.00	0	0.00	246.50	0	2,115	0.00%
2021/10/04	7.1	251.90	7	255.00	247.50	0.1	2,115	0.00%
2021/10/01	0.1	253.17	0	0.00	254.00	0.1	2,096	0.01%
2021/09/29	0	264.83	0	0.00	262.00	0	2,068	0.00%
2021/09/28	1	267.51	1	266.00	267.50	0	2,053	0.00%
2021/09/27	1	273.00	1	277.00	271.50	0	2,067	0.00%
2021/09/24	0	0.00	1	275.00	274.50	-1	2,074	-0.05%
2021/09/23	1	268.02	1	275.00	271.00	0	2,093	0.00%
2021/09/16	0	270.00	0	0.00	268.00	0	2,139	0.00%
2021/09/15	1	270.00	0	0.00	269.50	1	2,125	0.05%
2021/09/14	1	277.01	1	278.99	278.50	0	2,147	0.00%
2021/09/13	0	276.00	0	280.00	275.50	0	2,157	0.00%
2021/09/10	1	272.01	1	275.50	276.00	0	2,171	0.00%
2021/09/09	0	277.00	0	0.00	276.00	0	2,199	0.00%
2021/09/08	0	275.50	0	0.00	273.00	0	2,199	0.00%
2021/09/07	2	273.26	1	279.50	278.00	1	2,192	0.05%
2021/09/06	0	0.00	1.2	287.42	286.50	-1.2	2,162	-0.06%
2021/09/03	0	283.50	0	284.50	283.00	0	2,162	0.00%
2021/09/02	2	284.00	2	289.75	285.00	0	2,142	0.00%
2021/09/01	1	283.45	1	278.00	280.00	0	2,075	0.00%
2021/08/31	2	278.56	0	0.00	280.50	2	2,057	0.10%
2021/08/30	2	286.27	1	285.50	287.00	1	2,031	0.05%
2021/08/27	0	291.00	0	0.00	291.50	0	2,022	0.00%
2021/08/26	1	289.50	1	287.50	288.00	0	2,027	0.00%
2021/08/25	1	294.99	0	0.00	293.50	1	2,015	0.05%
2021/08/24	0	292.42	0	0.00	296.00	0	2,005	0.00%
2021/08/20	0	286.50	0	0.00	284.50	0	1,999	0.00%
2021/08/19	1	282.00	2	287.50	289.00	-1	2,032	-0.05%
2021/08/18	21	274.79	24	275.56	286.00	-3	1,989	-0.15%
2021/08/17	10	265.20	9	267.83	271.00	1	1,944	0.05%
2021/08/16	8	271.37	6	271.75	267.50	2	1,860	0.11%
2021/08/13	3.1	297.66	0	0.00	297.00	3.1	1,757	0.17%
2021/08/11	1	322.53	1	324.00	325.00	0	1,752	0.00%
2021/08/10	0.3	329.50	3	326.50	327.50	-2.7	1,798	-0.15%
2021/08/09	0	323.31	1	327.00	325.50	-1	1,833	-0.05%
2021/08/04	0	0.00	1	336.00	332.00	-1	1,975	-0.05%
2021/08/03	1	331.39	1	335.00	331.50	0	2,034	0.00%
2021/08/02	0.1	316.00	0	0.00	323.00	0.1	2,039	0.00%
2021/07/30	0	331.00	0	0.00	326.00	0	2,028	0.00%
2021/07/27	1	331.00	0	0.00	335.50	1	2,111	0.05%
2021/07/26	0	0.00	1	341.00	341.50	-1	2,159	-0.05%
2021/07/23	0	340.50	0	0.00	337.50	0	2,227	0.00%
2021/07/22	0	341.00	1.1	342.40	341.00	-1.1	2,263	-0.05%
2021/07/21	0	0.00	1	339.50	341.50	-1	2,280	-0.04%
2021/07/20	2	342.51	3	343.67	343.00	-1	2,348	-0.04%
2021/07/19	0	340.50	0	0.00	340.00	0	2,418	0.00%
2021/07/16	1	350.00	1	345.50	350.00	0	2,433	0.00%
2021/07/15	0	0.00	0	345.00	347.00	0	2,427	0.00%
2021/07/14	1	330.04	1.1	335.69	335.00	-0.1	2,413	0.00%
2021/07/13	2.2	346.07	3	349.17	349.50	-0.8	2,365	-0.03%
2021/07/12	1	341.53	3	341.33	342.00	-2	2,350	-0.08%
2021/07/08	1	330.53	0	333.00	334.50	1	2,343	0.04%
2021/07/07	0	332.00	0	0.00	332.50	0	2,341	0.00%
2021/07/06	2	335.99	3	335.33	334.50	-1	2,335	-0.04%
2021/07/02	1	325.04	3.2	332.16	326.00	-2.2	2,336	-0.09%
2021/07/01	0.1	320.21	1	323.00	320.00	-0.9	2,326	-0.04%
2021/06/30	0	329.00	0	0.00	330.50	0	2,332	0.00%
2021/06/29	0	0.00	1.1	336.30	330.00	-1.1	2,346	-0.05%
2021/06/28	1.1	334.21	10	335.50	331.00	-8.9	2,359	-0.38%
2021/06/25	16	333.19	13	328.65	331.00	3	2,351	0.13%
2021/06/24	0	313.00	1	314.00	314.00	-1	2,336	-0.04%
2021/06/23	12	310.63	11.1	312.41	315.50	0.9	2,356	0.04%
2021/06/22	0	0.00	4	298.00	300.00	-4	2,334	-0.17%
2021/06/21	0	0.00	61	295.48	298.00	-61	2,330	-2.62%
2021/06/18	1	293.00	1	296.00	295.00	0	2,332	0.00%
2021/06/17	0	0.00	1	290.00	293.00	-1	2,328	-0.04%
2021/06/16	0	0.00	2	297.00	295.00	-2	2,380	-0.08%
2021/06/15	2	296.75	36	298.00	298.00	-34	2,394	-1.42%
2021/06/11	3	295.67	0	0.00	295.00	3	2,397	0.13%
2021/06/10	100	294.42	0.1	290.50	292.50	99.9	2,385	4.19%
2021/06/08	2.1	286.99	1	286.50	286.50	1.1	2,395	0.04%
2021/06/07	0.1	289.00	0	0.00	293.50	0.1	2,389	0.00%
2021/06/03	1	293.00	0.1	294.00	293.00	0.9	2,386	0.04%
2021/06/02	5	301.90	5.3	305.55	297.00	-0.3	2,386	-0.01%
2021/06/01	4.3	306.04	3	308.83	306.50	1.3	2,409	0.06%
2021/05/31	0.1	304.00	1	301.00	307.50	-1	2,444	-0.04%
2021/05/28	2	292.50	2	292.75	293.00	0	2,461	0.00%
2021/05/27	1	299.50	2	298.25	295.00	-1	2,474	-0.04%
2021/05/26	3	298.67	2.1	302.55	300.00	1	2,475	0.04%
2021/05/25	2	304.00	6	306.00	303.00	-4	2,480	-0.16%
2021/05/24	6	304.08	15	299.77	307.50	-9	2,495	-0.36%
2021/05/21	1	298.00	1	302.50	295.00	0	2,488	0.00%
2021/05/20	2	295.00	2	299.50	295.50	0	2,504	0.00%
2021/05/19	20.2	298.00	10.1	298.61	295.50	10.1	2,514	0.40%
2021/05/18	4	290.75	7.2	288.62	295.00	-3.2	2,508	-0.13%
2021/05/17	1	271.00	5	263.90	273.00	-4	2,543	-0.16%
2021/05/14	4	273.00	5	274.40	271.50	-1	2,526	-0.04%
2021/05/13	3	265.17	2	272.00	269.50	1	2,518	0.04%
2021/05/12	4.1	259.07	6	264.58	264.00	-2	2,521	-0.08%
2021/05/11	6	269.08	6	260.33	259.00	0	2,508	0.00%
2021/05/10	2	289.50	2	296.00	285.50	0	2,507	0.00%
2021/05/07	6	292.50	4	295.75	290.00	2	2,573	0.08%
2021/05/06	3	292.33	43	288.58	291.00	-40	2,615	-1.53%
2021/05/05	5	298.20	15	296.83	291.00	-10	2,610	-0.38%
2021/05/04	15.3	315.57	5	308.10	303.00	10.3	2,622	0.39%
2021/05/03	15	314.53	15	315.30	315.50	0	2,602	0.00%
2021/04/29	12.1	315.01	16.1	311.65	318.00	-4.1	2,589	-0.16%
2021/04/28	5	301.40	14.3	301.06	303.50	-9.3	2,564	-0.36%
2021/04/27	5.1	297.81	4.7	296.24	296.00	0.4	2,537	0.02%
2021/04/26	31.1	291.60	10	294.50	296.00	21.1	2,519	0.84%
2021/04/23	25	288.86	20.7	282.81	291.50	4.3	2,478	0.17%
2021/04/22	6	278.50	6	279.58	275.00	0	2,455	0.00%
2021/04/20	1	276.00	2	273.75	276.00	-1	2,521	-0.04%
2021/04/19	0	0.00	2	276.50	273.50	-2	2,552	-0.08%
2021/04/16	0	0.00	1	272.00	275.50	-1	2,599	-0.04%
2021/04/14	0	265.50	0	0.00	266.00	0	2,639	0.00%
2021/04/13	2	271.25	2	274.00	266.00	0	2,667	0.00%
2021/04/12	4	272.88	7	271.00	270.50	-3	2,705	-0.11%
2021/04/08	3	278.33	2.1	279.05	277.00	0.9	2,749	0.03%
2021/04/07	0	0.00	1	280.00	279.50	-1	2,769	-0.04%
2021/04/06	2	276.25	3	277.33	276.00	-1	2,788	-0.04%
2021/04/01	4.1	276.49	5.1	281.10	275.50	-1	2,819	-0.04%
2021/03/31	6	276.75	5	279.70	276.00	1	2,780	0.04%
2021/03/30	4	277.88	6	278.33	278.50	-2	2,751	-0.07%
2021/03/29	3	279.50	9.2	276.71	279.50	-6.2	2,751	-0.23%
2021/03/26	4	266.13	5	265.50	268.00	-1	2,712	-0.04%
2021/03/25	3.1	264.26	6	268.33	270.00	-2.9	2,731	-0.11%
2021/03/24	4.1	267.56	4	269.63	268.00	0.1	2,767	0.00%
2021/03/23	8	269.56	9	269.94	269.00	-1	2,872	-0.03%
2021/03/22	8.3	266.66	3	266.50	266.00	5.3	2,934	0.18%
2021/03/19	7	268.50	4.5	269.66	273.50	2.5	2,968	0.08%
2021/03/18	4.1	263.60	1	262.03	262.50	3.1	2,976	0.10%
2021/03/17	6	267.33	0	0.00	265.50	6	3,033	0.20%
2021/03/16	0.1	265.50	2	265.75	265.50	-1.9	3,090	-0.06%
2021/03/15	3	261.50	0	0.00	262.00	3	3,097	0.10%
2021/03/12	1	259.00	4	262.13	262.50	-3	3,119	-0.10%
2021/03/11	1	252.03	1	255.00	254.50	0	3,118	0.00%
2021/03/10	0.1	254.00	0	0.00	253.50	0.1	3,142	0.00%
2021/03/09	0	0.00	1.1	256.52	251.00	-1.1	3,191	-0.03%
2021/03/08	2.1	259.88	1	262.00	259.50	1.1	3,193	0.03%
2021/03/05	7	250.00	7	251.64	256.00	0	3,199	0.00%
2021/03/04	10.2	257.75	3	256.67	256.50	7.2	3,226	0.22%
2021/03/03	2.2	262.64	3	264.33	265.50	-0.8	3,217	-0.02%
2021/03/02	3	270.00	4	272.00	266.50	-1	3,233	-0.03%
2021/02/26	3	263.50	2	262.25	262.50	1	3,256	0.03%
2021/02/25	2	271.25	3	272.67	272.00	-1	3,213	-0.03%
2021/02/24	5	272.20	3	271.50	268.50	2	3,235	0.06%
2021/02/23	3	272.17	1	272.00	272.00	2	3,214	0.06%
2021/02/22	3	272.50	1	274.50	274.00	2	3,237	0.06%
2021/02/19	1.2	273.07	2	277.50	275.50	-0.8	3,242	-0.02%
2021/02/18	1	277.50	2.4	274.62	275.50	-1.4	3,284	-0.04%
2021/02/17	10.5	265.02	10	266.25	269.50	0.5	3,328	0.01%
2021/02/05	3	272.00	3	271.50	271.50	0	3,289	0.00%
2021/02/04	5.2	272.81	1	272.50	272.00	4.2	3,393	0.12%
2021/02/03	3.5	282.16	2	285.25	280.50	1.5	3,374	0.04%
2021/02/02	2	291.75	18	282.67	293.00	-16	3,375	-0.47%
2021/02/01	4	275.25	2	275.75	275.00	2	3,318	0.06%
2021/01/29	2	269.50	5	275.90	269.50	-3	3,276	-0.09%
2021/01/28	6.4	273.72	1	279.00	273.00	5.4	3,204	0.17%
2021/01/27	1	288.00	1	287.50	288.00	0	3,155	0.00%
2021/01/26	5.1	291.96	4	293.38	291.00	1.1	3,141	0.04%
2021/01/25	3	289.00	0	290.50	288.50	3	3,110	0.10%
2021/01/22	0	0.00	10	284.72	291.50	-10	3,099	-0.32%
2021/01/21	1.1	286.82	9	289.39	285.50	-7.9	3,077	-0.26%
2021/01/20	4	281.51	5	282.90	281.00	-1	3,043	-0.03%
2021/01/19	2	282.25	25	281.64	283.00	-23	3,043	-0.76%
2021/01/18	4	277.15	4	280.37	282.00	0	3,062	0.00%
2021/01/15	4	278.92	0	0.00	277.00	4	3,093	0.13%
2021/01/14	11	286.82	1	282.50	282.50	10	3,070	0.33%
2021/01/13	30.4	289.95	1	293.00	291.50	29.4	3,042	0.96%
2021/01/12	3	289.00	1	288.50	287.00	2	2,984	0.07%
2021/01/11	12	293.25	2	292.25	294.00	10	2,963	0.34%
2021/01/08	2.3	292.71	5	292.40	291.50	-2.7	2,923	-0.09%
2021/01/07	2	297.00	0	0.00	296.00	2	2,903	0.07%
2021/01/05	5	298.00	0	0.00	297.50	5	2,879	0.17%
2021/01/04	2.3	302.20	0	0.00	301.00	2.3	2,860	0.08%
2020/12/31	2	315.50	3	313.16	316.00	-1	2,850	-0.04%
2020/12/30	1	307.00	2.4	313.68	316.00	-1.4	2,862	-0.05%
2020/12/29	1.4	304.82	3	303.17	306.50	-1.6	2,870	-0.06%
2020/12/28	6	294.84	10	299.45	298.50	-4	2,920	-0.14%
2020/12/25	0	0.00	1	287.48	287.50	-1	2,898	-0.04%
2020/12/24	3	289.83	2	289.00	289.00	1	2,967	0.03%
2020/12/23	1	286.00	0	0.00	285.50	1	3,028	0.03%
2020/12/22	1	284.50	2	289.25	285.50	-1	3,059	-0.03%
2020/12/21	2	287.75	1	287.50	287.50	1	3,141	0.03%
2020/12/18	2	295.75	1.3	295.12	293.50	0.7	3,190	0.02%
2020/12/17	3.3	290.30	1.1	289.01	287.50	2.2	3,146	0.07%
2020/12/16	4	304.98	6.4	293.75	305.00	-2.4	3,044	-0.08%
2020/12/15	3	287.67	5.1	289.70	288.00	-2.1	2,991	-0.07%
2020/12/14	6	285.17	7	286.00	285.00	-1	2,956	-0.03%
2020/12/11	3	274.17	9	275.44	277.00	-6	2,909	-0.21%
2020/12/10	3	268.67	7	269.00	265.00	-4	2,861	-0.14%
2020/12/09	2	259.00	2	259.75	259.00	0	2,825	0.00%
2020/12/08	3	259.00	7	258.72	259.00	-4	2,861	-0.14%
2020/12/07	0	0.00	8	255.38	256.00	-8	2,908	-0.28%
2020/12/04	1	249.50	1	249.00	250.00	0	2,920	0.00%
2020/12/03	4	249.75	5	248.80	252.00	-1	2,920	-0.03%
2020/12/02	2	244.75	7.2	244.19	245.00	-5.2	2,880	-0.18%
2020/12/01	3	243.00	9	243.17	243.00	-6	2,928	-0.20%
2020/11/30	8	239.19	5	240.70	239.00	3	2,939	0.10%
2020/11/27	4	241.88	9.2	239.96	243.50	-5.2	2,909	-0.18%
2020/11/26	1	235.00	6	233.58	237.00	-5	2,909	-0.17%
2020/11/25	11.1	230.23	0	0.00	228.00	11.1	2,932	0.38%
2020/11/24	4	236.75	2	236.50	236.50	2	2,950	0.07%
2020/11/23	13	239.27	3	241.00	237.50	10	3,004	0.33%
2020/11/20	3	242.83	5	243.40	243.50	-2	3,050	-0.07%
2020/11/19	27	246.15	26	242.71	242.50	1	3,117	0.03%
2020/11/18	3	244.17	7	244.21	246.00	-4	3,175	-0.13%
2020/11/17	3	242.33	11	241.64	244.00	-8	3,190	-0.25%
2020/11/16	19	236.39	25	237.90	239.00	-6	3,205	-0.19%
2020/11/13	5	228.40	13	228.65	229.50	-8	3,182	-0.25%
2020/11/12	17	227.32	8.2	230.41	223.00	8.8	3,192	0.28%
2020/11/11	2	211.75	3	215.67	220.00	-1	3,169	-0.03%
2020/11/10	2	219.75	4	220.25	217.50	-2	3,260	-0.06%
2020/11/09	1	216.50	3	216.83	217.50	-2	3,317	-0.06%
2020/11/06	1	212.50	1	214.50	214.50	0	3,387	0.00%
2020/11/05	1	212.00	3	212.17	212.00	-2	3,498	-0.06%
2020/11/04	18	209.00	18	211.33	210.50	0	3,536	0.00%
2020/11/03	4	208.00	3	209.00	209.50	1	3,591	0.03%
2020/11/02	1	209.00	0	0.00	206.00	1	3,630	0.03%
2020/10/30	3	207.00	3	209.00	207.50	0	3,674	0.00%
2020/10/29	20	204.30	19	206.05	206.50	1	3,722	0.03%
2020/10/28	15	208.50	16	209.00	209.00	-1	3,765	-0.03%
2020/10/27	8.1	209.26	2.1	210.03	210.00	6	3,787	0.16%
2020/10/26	2	210.50	6	212.92	214.00	-4	3,805	-0.11%
2020/10/23	18	209.94	15	208.87	208.50	3	3,835	0.08%
2020/10/21	3	219.50	3	222.50	218.00	0	3,818	0.00%
2020/10/20	5	222.00	8	222.00	222.00	-3	3,840	-0.08%
2020/10/19	0	0.00	2	222.25	221.00	-2	3,865	-0.05%
2020/10/16	3	220.50	3	221.00	218.00	0	3,895	0.00%
2020/10/15	3	219.33	18	219.56	221.50	-15	3,908	-0.38%
2020/10/14	20	219.58	19	221.68	220.00	1	3,923	0.03%
2020/10/13	2	216.75	2	218.50	219.00	0	3,952	0.00%
2020/10/12	2	218.75	1	219.00	217.50	1	3,993	0.03%
2020/10/07	21	220.52	2	222.50	219.00	19	4,015	0.47%
2020/10/06	2	226.00	1	226.00	226.00	1	4,019	0.02%
2020/10/05	2	220.00	3	224.67	218.50	-1	4,006	-0.02%
2020/09/30	1	222.50	0	0.00	222.50	1	3,963	0.03%
2020/09/29	4	218.50	16	220.72	221.00	-12	3,987	-0.30%
2020/09/28	2	217.00	9	219.28	219.00	-7	4,000	-0.17%
2020/09/25	8	209.00	16	209.75	211.50	-8	4,044	-0.20%
2020/09/24	21	207.60	25	210.42	206.50	-4	4,087	-0.10%
2020/09/23	32	212.39	70	211.19	210.00	-38	4,056	-0.94%
2020/09/22	2	218.50	3	220.17	216.50	-1	4,010	-0.02%
2020/09/18	1	218.50	2	220.00	219.50	-1	4,069	-0.02%
2020/09/17	16	217.09	15	218.50	216.00	1	4,081	0.02%
2020/09/16	14	220.46	0	0.00	219.50	14	4,073	0.34%
2020/09/15	0	0.00	16	221.56	220.50	-16	4,075	-0.39%
2020/09/14	21	218.71	23	220.72	218.50	-2	4,159	-0.05%
2020/09/11	18	217.31	15	218.30	215.50	3	4,142	0.07%
2020/09/10	24	225.88	9	227.22	222.00	15	4,135	0.36%
2020/09/09	12	217.50	14	218.36	218.50	-2	4,104	-0.05%
2020/09/08	1	222.00	0	0.00	222.50	1	4,108	0.02%
2020/09/07	0	0.00	1	227.50	224.00	-1	4,150	-0.02%
2020/09/04	9	224.94	7	227.21	230.00	2	4,242	0.05%
2020/09/03	5	234.50	3	234.00	233.50	2	4,283	0.05%
2020/09/02	2	238.25	10	237.60	240.00	-8	4,385	-0.18%
2020/09/01	11	235.82	5	237.70	237.00	6	4,557	0.13%
2020/08/31	13	234.85	4.1	238.99	234.00	8.9	4,592	0.19%
2020/08/28	9	240.94	15	238.37	241.00	-6	4,611	-0.13%
2020/08/27	18	235.47	30	235.92	236.00	-12	4,669	-0.26%
2020/08/26	12	228.54	3	230.50	230.00	9	4,781	0.19%
2020/08/25	13.1	239.37	7	243.50	237.50	6.1	4,745	0.13%
2020/08/24	17	241.35	13.2	240.12	244.00	3.8	4,769	0.08%
2020/08/21	0	0.00	2.2	230.68	228.00	-2.2	4,827	-0.05%
2020/08/20	3	225.00	13	221.12	222.00	-10	4,818	-0.21%
2020/08/19	8	235.13	6	237.33	232.50	2	4,815	0.04%
2020/08/18	4	234.88	9	236.78	235.00	-5	4,938	-0.10%
2020/08/17	14	236.96	16	233.41	238.00	-2	4,950	-0.04%
2020/08/14	18	227.28	15	226.40	228.50	3	4,896	0.06%
2020/08/13	27	217.22	42	215.23	220.00	-15	4,843	-0.31%
2020/08/12	10	214.55	8	214.38	215.00	2	4,865	0.04%
2020/08/11	7	212.36	6	213.33	209.00	1	4,956	0.02%
2020/08/10	5	220.00	4	222.38	220.00	1	4,916	0.02%
2020/08/07	15	229.10	3	230.33	226.00	12	4,988	0.24%
2020/08/06	7	239.93	12	239.04	237.00	-5	4,987	-0.10%
2020/08/05	5	248.30	3	249.33	247.00	2	5,040	0.04%
2020/08/04	10	241.25	10	240.30	245.50	0	5,047	0.00%
2020/08/03	10.1	234.70	10	236.30	233.00	0.1	5,058	0.00%
2020/07/31	7	230.43	6	233.08	229.50	1	5,057	0.02%
2020/07/30	1	232.00	0	0.00	232.00	1	5,127	0.02%
2020/07/29	7	232.64	6	234.50	232.00	1	5,198	0.02%
2020/07/28	2	231.25	10	231.15	229.00	-8	5,252	-0.15%
2020/07/27	5	238.00	4	240.88	235.00	1	5,333	0.02%
2020/07/24	1.1	241.29	1	241.00	236.50	0.1	5,641	0.00%
2020/07/23	2	243.50	12	240.67	240.50	-10	5,899	-0.17%
2020/07/22	6	247.67	4	246.88	247.00	2	5,995	0.03%
2020/07/21	3	242.33	0.1	242.00	242.00	2.9	6,090	0.05%
2020/07/20	2	238.50	2	236.75	237.50	0	6,246	0.00%
2020/07/17	5	240.90	5	238.80	236.50	0	6,366	0.00%
2020/07/16	6.4	244.91	4.2	247.48	241.50	2.3	6,520	0.03%
2020/07/15	9	255.61	2.1	254.40	252.50	6.9	6,752	0.10%
2020/07/14	1	257.50	1	258.50	259.00	0	7,003	0.00%
2020/07/13	3.2	260.21	20	262.45	261.50	-16.9	7,093	-0.24%
2020/07/10	7	256.00	5	256.80	255.00	2	7,128	0.03%
2020/07/09	14	257.36	11	258.82	258.00	3	7,139	0.04%
2020/07/08	11	253.91	0	0.00	255.50	11	7,161	0.15%
2020/07/07	15	258.17	2	259.68	256.50	13	7,269	0.18%
2020/07/06	24	259.75	16	257.13	256.50	8	7,267	0.11%
2020/07/03	62	241.40	11	242.36	242.00	51	7,244	0.70%
2020/07/02	9	235.11	15	234.13	237.50	-6	7,322	-0.08%
2020/07/01	16	230.72	15	230.53	230.50	1	7,396	0.01%
2020/06/30	17	227.29	15	229.17	228.00	2	7,439	0.03%
2020/06/29	9	225.17	67	224.28	225.50	-58	7,495	-0.77%
2020/06/24	14	224.79	6	227.75	223.50	8	7,515	0.11%
2020/06/23	4	228.38	10.2	230.25	225.00	-6.2	7,599	-0.08%
2020/06/22	6	228.33	9	229.33	229.00	-3	7,665	-0.04%
2020/06/19	25	230.56	36	229.72	230.00	-11	7,826	-0.14%
2020/06/18	20	221.58	20	223.05	223.00	0	7,892	0.00%
2020/06/17	15	223.00	11	225.32	224.50	4	8,006	0.05%
2020/06/16	11	225.91	17	225.53	226.50	-6	8,327	-0.07%
2020/06/15	22	223.18	13	224.23	220.50	9	8,462	0.11%
2020/06/12	13	224.81	20	221.50	226.50	-7	8,552	-0.08%
2020/06/11	26	223.42	45	223.39	223.50	-19	8,639	-0.22%
2020/06/10	18	212.78	39	215.35	217.50	-21	8,614	-0.24%
2020/06/09	40.1	211.65	14	213.43	209.50	26.1	8,722	0.30%
2020/06/08	21	215.62	15	213.87	213.00	6	8,742	0.07%
2020/06/05	1	224.50	14	224.04	223.50	-13	8,626	-0.15%
2020/06/04	27	226.41	16	225.25	227.00	11	8,629	0.13%
2020/06/03	21	225.05	6	225.17	223.50	15	8,638	0.17%
2020/06/02	29	229.33	16	235.88	228.00	13	8,589	0.15%
2020/06/01	22	241.91	10	244.05	242.50	12	8,567	0.14%
2020/05/29	13	240.27	15	236.37	241.50	-2	8,583	-0.02%
2020/05/28	29	236.74	30	237.88	236.00	-1	8,568	-0.01%
2020/05/27	11	229.41	25	230.82	229.00	-14	8,506	-0.16%
2020/05/26	19	229.18	19.3	230.68	229.00	-0.3	8,598	0.00%
2020/05/25	36.1	225.98	31	222.23	229.00	5.1	8,592	0.06%
2020/05/22	17	217.76	17	218.00	217.50	0	8,479	0.00%
2020/05/21	12	216.71	21	217.81	216.50	-9	8,499	-0.11%
2020/05/20	6	213.25	6	212.58	215.00	0	8,540	0.00%
2020/05/19	30	216.47	10	222.00	212.00	20	8,614	0.23%
2020/05/18	23.1	218.00	33	215.80	218.00	-9.9	8,556	-0.12%
2020/05/15	17	210.29	22	213.00	209.00	-5	8,454	-0.06%
2020/05/14	24	212.04	19	212.11	211.00	5	8,438	0.06%
2020/05/13	3	208.00	3	207.17	209.50	0	8,385	0.00%
2020/05/12	4	204.50	7	203.71	204.50	-3	8,424	-0.04%
2020/05/11	7	211.36	3	212.33	209.00	4	8,494	0.05%
2020/05/08	10	208.45	9	211.78	209.50	1	8,584	0.01%
2020/05/07	8	210.63	9	213.11	211.50	-1	8,665	-0.01%
2020/05/06	9.1	211.73	20	210.28	212.50	-10.9	8,746	-0.12%
2020/05/05	21	209.29	18	212.03	209.50	3	8,723	0.03%
2020/05/04	14	208.57	17.2	209.34	208.50	-3.2	8,699	-0.04%
2020/04/30	29	218.07	12	222.79	217.50	17	8,678	0.20%
2020/04/29	22	222.30	18	219.31	223.50	4	8,647	0.05%
2020/04/28	22	209.89	57	204.41	212.50	-35	8,389	-0.42%
2020/04/27	31.1	197.12	34	197.53	196.50	-2.9	8,214	-0.04%
2020/04/24	3	193.00	17	192.15	195.00	-14	8,157	-0.17%
2020/04/23	36	191.58	61	192.02	190.00	-25	8,121	-0.31%
2020/04/22	23.1	184.68	21	184.33	186.50	2.1	7,975	0.03%
2020/04/21	23.1	185.86	7	186.50	184.00	16.1	7,892	0.20%
2020/04/20	32	194.84	24	195.71	193.00	8	7,764	0.10%
2020/04/17	49	201.55	224	202.73	206.00	-175	7,499	-2.33%	大賣/鉅額交易
2020/04/16	14	184.96	5	184.20	188.00	9	7,257	0.12%
2020/04/15	6	182.50	36	182.08	183.00	-30	7,214	-0.42%
2020/04/14	41	180.13	13.2	180.25	179.50	27.9	7,185	0.39%
2020/04/13	5	179.10	5	180.50	178.00	0	7,238	0.00%
2020/04/10	18.7	178.24	27	177.89	178.50	-8.3	7,203	-0.12%
2020/04/09	4	174.25	2	173.50	174.50	2	7,156	0.03%
2020/04/08	9	177.11	12	176.79	177.50	-3	7,196	-0.04%
2020/04/07	22	175.11	19	177.63	174.50	3	7,282	0.04%
2020/04/06	8	175.25	22	173.05	176.00	-14	7,158	-0.20%
2020/04/01	9	163.50	12	164.50	166.50	-3	7,084	-0.04%
2020/03/31	24	160.42	28	161.18	163.00	-4	7,053	-0.06%
2020/03/30	41	155.02	22	155.25	158.00	19	7,007	0.27%
2020/03/27	21.1	157.26	24	157.88	156.50	-3	7,048	-0.04%
2020/03/26	18	153.64	24	152.38	155.00	-6	6,947	-0.09%
2020/03/25	44	152.02	46	152.49	154.00	-2	6,898	-0.03%
2020/03/24	31	141.94	49	143.13	144.00	-18	6,735	-0.27%
2020/03/23	103	138.84	64	137.84	137.00	39	6,592	0.59%	大買/
2020/03/20	116	150.67	76	150.89	152.00	40	6,518	0.61%	大買/
2020/03/19	141	154.74	57	158.67	149.00	84	6,193	1.36%	大買/
2020/03/18	40	166.81	27	170.63	165.50	13	6,053	0.21%
2020/03/17	31	166.69	75	160.51	168.50	-44	5,976	-0.74%
2020/03/16	35	167.10	30	168.68	163.00	5	5,875	0.09%
2020/03/13	51	155.98	51	159.64	169.00	0	5,834	0.00%
2020/03/12	67	165.26	56	163.36	164.00	11	5,738	0.19%
2020/03/11	38	172.53	36	174.44	172.50	2	5,735	0.03%
2020/03/10	7	166.93	10	169.45	171.00	-3	5,777	-0.05%
2020/03/09	21	171.57	18	170.33	168.00	3	5,805	0.05%
2020/03/06	21	175.57	17	177.29	178.00	4	5,764	0.07%
2020/03/05	37.3	178.45	54	176.21	179.00	-16.7	5,756	-0.29%
2020/03/04	8	166.45	16	166.25	168.50	-8	5,689	-0.14%
2020/03/03	47	165.15	38	166.32	165.50	9	5,747	0.16%
2020/03/02	36	160.25	21	162.05	162.00	15	5,824	0.26%
2020/02/27	61	169.39	60	164.77	163.50	1	6,678	0.01%
2020/02/26	19	172.53	15	175.00	171.50	4	6,654	0.06%
2020/02/25	29	173.76	33	175.48	175.50	-4	6,720	-0.06%
2020/02/24	51	174.66	33	176.17	176.00	18	6,758	0.27%
2020/02/21	22	181.18	20	184.78	179.50	2	6,747	0.03%
2020/02/20	23	183.83	31	185.50	183.50	-8	6,728	-0.12%
2020/02/19	21	181.88	20	182.45	182.00	1	6,713	0.01%
2020/02/18	24	180.94	9	183.11	180.50	15	6,723	0.22%
2020/02/17	16	182.84	15	181.27	183.50	1	6,721	0.01%
2020/02/14	4	182.50	6	181.17	182.50	-2	6,741	-0.03%
2020/02/13	42	182.40	38	180.75	179.50	4	6,792	0.06%
2020/02/12	46	184.78	41	185.22	183.00	5	6,780	0.07%
2020/02/11	36	182.90	27	183.46	184.00	9	6,835	0.13%
2020/02/10	12	180.54	39	177.04	181.50	-27	6,866	-0.39%
2020/02/07	17	174.71	28	176.55	174.00	-11	6,840	-0.16%
2020/02/06	13	175.50	26	175.87	176.00	-13	6,788	-0.19%
2020/02/05	6	173.50	18.1	172.42	173.50	-12.1	6,903	-0.17%
2020/02/04	4	171.00	16	167.91	171.00	-12	6,982	-0.17%
2020/02/03	7	156.14	9	159.17	164.00	-2	6,950	-0.03%
2020/01/31	21	161.57	25	163.10	163.00	-4	6,949	-0.06%
2020/01/30	17.1	162.30	3	164.50	159.00	14.1	6,976	0.20%
2020/01/20	9	173.83	12	174.29	174.00	-3	6,879	-0.04%
2020/01/17	11	173.27	30.1	172.29	173.50	-19.1	6,831	-0.28%
2020/01/16	10	168.25	10.1	169.40	168.50	-0.1	6,773	0.00%
2020/01/15	14.1	167.65	12.2	168.88	168.00	1.9	6,766	0.03%
2020/01/14	22	169.32	26	170.02	168.50	-4	6,761	-0.06%
2020/01/13	11	167.45	66	166.78	168.00	-55	6,713	-0.82%
2020/01/10	10	165.65	47	164.95	165.50	-37	6,797	-0.54%
2020/01/09	3	165.83	3	167.67	168.00	0	6,848	0.00%
2020/01/08	10	160.10	12	162.83	165.00	-2	6,875	-0.03%
2020/01/07	14	164.43	11	164.18	162.00	3	6,957	0.04%
2020/01/06	6	169.33	10	169.60	170.00	-4	6,965	-0.06%
2020/01/03	76	172.92	22	174.73	171.50	54	7,075	0.76%
2020/01/02	14.3	174.23	40	172.19	175.00	-25.7	7,049	-0.36%
2019/12/31	41	168.57	31	166.65	168.00	10	7,053	0.14%
2019/12/30	42.1	163.79	13	162.31	164.00	29.1	6,952	0.42%
2019/12/27	13	160.54	23	161.54	162.50	-10	7,065	-0.14%
2019/12/26	8	158.75	3	157.50	157.50	5	7,105	0.07%
2019/12/25	9	159.22	11	159.14	160.00	-2	7,122	-0.03%
2019/12/24	61	162.52	45	163.70	160.50	16	7,108	0.23%
2019/12/23	13	167.50	15	169.27	168.00	-2	7,086	-0.03%
2019/12/20	12	168.21	17	168.26	168.50	-5	7,175	-0.07%
2019/12/19	16	166.94	16	166.28	167.00	0	7,206	0.00%
2019/12/18	14	165.57	17	166.06	165.50	-3	7,347	-0.04%
2019/12/17	17	165.88	14	167.36	166.00	3	7,414	0.04%
2019/12/16	18	166.33	31	165.50	166.50	-13	7,527	-0.17%
2019/12/13	24	164.13	25	163.64	164.50	-1	7,608	-0.01%
2019/12/12	23	163.43	20	165.90	164.00	3	7,635	0.04%
2019/12/11	25	163.48	19	165.16	165.50	6	7,643	0.08%
2019/12/10	31	164.79	22.5	164.56	164.50	8.5	7,658	0.11%
2019/12/09	19	160.97	32	163.77	164.50	-13	7,704	-0.17%
2019/12/06	29	161.26	14	164.43	160.50	15	7,672	0.20%
2019/12/05	13	163.65	19	161.79	164.50	-6	7,640	-0.08%
2019/12/04	16	157.63	14	158.79	157.50	2	7,569	0.03%
2019/12/03	22.4	158.20	16	157.34	157.00	6.4	7,551	0.08%
2019/12/02	22	158.75	18	157.97	158.00	4	7,554	0.05%
2019/11/29	26	160.38	18	159.44	159.00	8	7,611	0.11%
2019/11/28	28.1	162.21	27	160.54	160.00	1.1	7,680	0.01%
2019/11/27	52	165.76	28	163.50	163.50	24	7,696	0.31%
2019/11/26	31	168.87	34	170.12	170.00	-3	7,602	-0.04%
2019/11/25	15	169.27	12.1	169.93	171.00	2.9	6,820	0.04%
2019/11/22	32	164.97	25	165.74	166.50	7	6,895	0.10%
2019/11/21	20	166.53	29.1	166.71	166.50	-9.1	6,840	-0.13%
2019/11/20	17	169.65	10	172.25	169.00	7	6,799	0.10%
2019/11/19	12	172.21	15	172.33	173.00	-3	6,804	-0.04%
2019/11/18	27	173.15	6	176.75	171.00	21	6,827	0.31%
2019/11/15	7	178.00	25	176.58	178.00	-18	6,801	-0.26%
2019/11/14	18	175.78	22	175.66	175.50	-4	6,785	-0.06%
2019/11/13	13	175.58	10	175.95	176.00	3	6,770	0.04%
2019/11/12	28	171.04	37	172.88	174.00	-9	6,777	-0.13%
2019/11/11	19	172.11	19	174.03	173.00	0	6,724	0.00%
2019/11/08	42	174.79	37	176.74	172.00	5	6,774	0.07%
2019/11/07	35	173.37	19	173.47	174.00	16	6,760	0.24%
2019/11/06	7	179.36	9	179.28	180.50	-2	6,751	-0.03%
2019/11/05	20	175.53	22	176.18	175.50	-2	6,860	-0.03%
2019/11/04	25	171.58	16	173.16	173.00	9	6,915	0.13%
2019/11/01	28	176.29	7	174.50	174.50	21	6,890	0.30%
2019/10/31	7	183.36	6	182.67	181.50	1	6,804	0.01%
2019/10/30	14	182.43	8	184.50	182.50	6	6,796	0.09%
2019/10/29	21	184.21	15	187.90	182.50	6	6,741	0.09%
2019/10/28	15	189.00	8	189.06	189.00	7	6,749	0.10%
2019/10/25	13	187.69	11	188.00	188.00	2	6,767	0.03%
2019/10/24	8	188.38	6	190.50	188.50	2	6,793	0.03%
2019/10/23	5	191.00	6	188.75	191.00	-1	6,807	-0.01%
2019/10/22	6	188.92	6.2	188.72	188.50	-0.2	6,818	0.00%
2019/10/21	6	187.17	8	188.31	187.00	-2	6,844	-0.03%
2019/10/18	5	189.50	8	188.94	189.50	-3	6,945	-0.04%
2019/10/17	7	186.64	13	187.31	187.00	-6	6,881	-0.09%
2019/10/16	21	189.62	6.6	189.50	190.00	14.4	6,789	0.21%
2019/10/15	12	194.25	18	190.89	195.00	-6	6,717	-0.09%
2019/10/14	7	186.43	13	187.00	186.50	-6	6,618	-0.09%
2019/10/09	6	184.42	11	181.27	185.00	-5	6,542	-0.08%
2019/10/08	8	179.50	14	178.86	180.00	-6	6,436	-0.09%
2019/10/07	15	177.50	21	177.60	177.00	-6	6,407	-0.09%
2019/10/04	10	175.30	6	174.92	172.50	4	6,343	0.06%
2019/10/03	11	172.41	18.6	170.97	175.00	-7.6	6,282	-0.12%
2019/10/02	4	165.75	11	165.95	167.00	-7	6,165	-0.11%
2019/10/01	9.2	162.90	8	164.63	162.00	1.2	6,110	0.02%
2019/09/27	9	163.67	13	164.15	163.50	-4	6,078	-0.07%
2019/09/26	4	164.25	4	164.75	165.00	0	6,237	0.00%
2019/09/25	4	162.38	29.7	163.02	162.50	-25.7	6,350	-0.40%
2019/09/24	25	164.78	11	165.18	165.00	14	6,374	0.22%
2019/09/23	19	165.00	4	164.75	163.50	15	6,348	0.24%
2019/09/20	9	168.94	6	168.67	169.00	3	6,289	0.05%
2019/09/19	14	171.00	3	172.00	172.00	11	6,328	0.17%
2019/09/18	8	176.75	20	173.85	177.50	-12	6,459	-0.19%
2019/09/17	19	172.50	5	170.70	172.50	14	6,372	0.22%
2019/09/16	4	170.75	3	170.50	171.00	1	6,381	0.02%
2019/09/12	12	168.50	27	167.61	170.50	-15	6,386	-0.23%
2019/09/11	35	167.17	16	168.28	166.00	19	6,402	0.30%
2019/09/10	3	167.67	23	165.89	168.00	-20	6,357	-0.31%
2019/09/09	20	166.63	12	166.17	166.00	8	6,343	0.13%
2019/09/06	6	164.00	26	163.54	164.00	-20	6,333	-0.32%
2019/09/05	22	162.34	16	164.38	162.50	6	6,348	0.09%
2019/09/04	18	162.67	9	162.78	163.00	9	6,311	0.14%
2019/09/03	12	161.88	18	165.06	161.50	-6	6,320	-0.09%
2019/09/02	40	164.64	22.4	165.79	164.00	17.6	6,286	0.28%
2019/08/30	25	164.42	42	165.85	165.50	-17	6,202	-0.27%
2019/08/29	29	162.07	8	161.31	162.50	21	6,103	0.34%
2019/08/28	18	161.14	18	159.44	161.50	0	6,115	0.00%
2019/08/27	22	157.23	28	155.73	156.50	-6	6,005	-0.10%
2019/08/26	22	153.05	22	152.09	153.00	0	5,905	0.00%
2019/08/23	21	153.45	12	154.71	153.50	9	5,873	0.15%
2019/08/22	22	156.55	17	156.24	155.00	5	5,853	0.09%
2019/08/21	7	155.43	27	153.41	156.00	-20	5,857	-0.34%
2019/08/20	24	152.85	22	152.84	153.00	2	5,898	0.03%
2019/08/19	27	152.65	18	152.64	152.00	9	5,841	0.15%
2019/08/16	24	152.06	11	152.91	153.00	13	5,830	0.22%
2019/08/15	15	151.60	55	150.78	152.00	-40	5,818	-0.69%
2019/08/14	27	150.43	21	152.10	150.50	6	5,779	0.10%
2019/08/13	54	150.90	15	151.20	149.00	39	5,809	0.67%
2019/08/12	12	148.96	42	148.12	156.00	-30	5,805	-0.52%
2019/08/08	27	149.91	25	147.44	151.00	2	5,647	0.04%
2019/08/07	36	145.65	41.3	143.84	147.50	-5.3	5,552	-0.10%
2019/08/06	26	138.02	16	138.44	140.50	10	5,462	0.18%
2019/08/05	5	138.10	14	138.00	138.00	-9	5,371	-0.17%
2019/08/02	9	132.28	10	132.55	133.00	-1	5,329	-0.02%
2019/08/01	0	0.00	16	134.56	136.50	-16	5,322	-0.30%
2019/07/31	8	132.38	6	133.25	134.00	2	5,381	0.04%
2019/07/30	26	136.65	34	136.66	133.00	-8	5,470	-0.15%
2019/07/29	13	137.38	9	137.11	137.50	4	5,430	0.07%
2019/07/26	2	136.50	33	134.35	136.50	-31	5,462	-0.57%
2019/07/25	27	135.63	7	137.00	134.50	20	5,479	0.36%
2019/07/24	7	135.00	35	134.61	136.00	-28	5,464	-0.51%
2019/07/23	35	134.91	16	136.25	134.00	19	5,510	0.34%
2019/07/22	16	135.22	18	134.39	136.50	-2	5,570	-0.04%
2019/07/19	10	131.45	7	130.50	132.00	3	5,508	0.05%
2019/07/18	3	128.83	2	130.00	128.50	1	5,561	0.02%
2019/07/17	4	129.75	4	129.38	130.00	0	5,744	0.00%
2019/07/16	3	127.50	20	129.88	128.50	-17	5,749	-0.30%
2019/07/15	36	128.68	23	128.89	129.00	13	5,758	0.23%
2019/07/12	0	0.00	21	129.38	128.50	-21	5,783	-0.36%
2019/07/11	25	129.26	0	0.00	129.00	25	5,788	0.43%
2019/07/10	11	131.91	7	131.64	133.00	4	5,762	0.07%
2019/07/09	25	130.54	1	130.50	130.00	24	5,784	0.41%
2019/07/08	3	132.00	3	131.83	130.00	0	5,823	0.00%
2019/07/05	4	129.38	3	130.00	130.50	1	5,850	0.02%
2019/07/04	4	129.75	9	129.56	130.00	-5	5,889	-0.08%
2019/07/03	28	129.48	4	128.50	127.50	24	5,922	0.41%
2019/07/02	13	135.77	50	135.51	136.50	-37	5,770	-0.64%
2019/07/01	55	134.86	28.1	135.63	134.00	26.9	5,637	0.48%
2019/06/28	7	131.14	36	128.63	131.50	-29	5,646	-0.51%
2019/06/27	35	129.33	28	131.96	128.50	7	5,752	0.12%
2019/06/26	71	128.74	69	129.83	131.00	2	5,772	0.03%
2019/06/25	42	128.49	42	128.12	129.00	0	5,685	0.00%
2019/06/24	8	121.25	4	122.75	122.00	4	5,437	0.07%
2019/06/21	14	122.25	5	126.50	123.00	9	5,584	0.16%
2019/06/20	5	125.50	7	125.07	125.50	-2	5,584	-0.04%
2019/06/19	15	123.30	23	124.07	124.50	-8	5,691	-0.14%
2019/06/18	2	120.00	24	120.06	121.50	-22	5,690	-0.39%
2019/06/17	27	118.89	3	120.33	119.00	24	5,781	0.42%
2019/06/14	25	122.64	41	126.07	121.00	-16	5,938	-0.27%
2019/06/13	35	126.43	7	124.71	126.00	28	6,152	0.46%
2019/06/12	10	123.90	9	123.61	124.00	1	6,167	0.02%
2019/06/11	17	122.79	9	124.11	123.50	8	6,177	0.13%
2019/06/10	10	120.60	30	122.12	123.50	-20	6,167	-0.32%
2019/06/06	10	118.05	25	119.12	117.50	-15	6,114	-0.25%
2019/06/05	30	119.80	11	120.45	120.00	19	6,085	0.31%
2019/06/04	25	119.52	26	121.46	118.00	-1	6,137	-0.02%
2019/06/03	16	120.28	7	121.21	120.50	9	6,148	0.15%
2019/05/31	37	120.11	36	120.96	122.50	1	6,153	0.02%
2019/05/30	19	117.26	18	118.92	119.00	1	6,150	0.02%
2019/05/29	30	113.85	29.1	115.71	116.50	0.9	6,226	0.01%
2019/05/28	10	112.50	16	114.88	116.50	-6	6,299	-0.10%
2019/05/27	19	115.16	22	113.07	111.50	-3	6,303	-0.05%
2019/05/24	9	119.28	6	121.17	118.50	3	6,346	0.05%
2019/05/23	26	117.33	32	119.20	119.50	-6	6,538	-0.09%
2019/05/22	54	123.07	29	122.79	119.00	25	6,588	0.38%
2019/05/21	28	119.88	50	118.69	122.00	-22	6,602	-0.33%
2019/05/20	8	121.00	19	119.92	118.50	-11	6,600	-0.17%
2019/05/17	23	125.70	65	121.70	121.50	-42	6,609	-0.64%
2019/05/16	20	128.20	38	129.22	125.50	-18	6,692	-0.27%
2019/05/15	18	130.28	21	129.55	131.00	-3	6,748	-0.04%
2019/05/14	50	123.82	63	124.08	126.00	-13	6,819	-0.19%
2019/05/13	16	129.56	26	129.42	130.50	-10	6,761	-0.15%
2019/05/10	39	128.29	30	129.47	130.00	9	6,910	0.13%
2019/05/09	17	130.71	74	131.45	129.00	-57	6,958	-0.82%
2019/05/08	53	132.93	131	132.34	133.50	-78	6,971	-1.12%	大賣/
2019/05/07	89	135.80	15	135.93	135.00	74	6,890	1.07%
2019/05/06	12	132.46	9	133.39	133.50	3	6,819	0.04%
2019/05/03	8	136.06	20	135.83	136.50	-12	6,808	-0.18%
2019/05/02	56	133.38	29	133.28	134.00	27	6,843	0.39%
2019/04/30	14	129.68	22	130.20	131.00	-8	6,922	-0.12%
2019/04/29	14	126.79	17	126.15	129.50	-3	6,959	-0.04%
2019/04/26	35	129.44	35	128.04	128.50	0	6,957	0.00%
2019/04/25	19	134.37	47	134.65	133.00	-28	7,051	-0.40%
2019/04/24	46	137.18	16	139.50	136.50	30	7,212	0.42%
2019/04/23	15	136.14	52	134.70	139.50	-37	7,563	-0.49%
2019/04/22	20	129.93	23	130.59	131.00	-3	7,474	-0.04%
2019/04/19	95	129.87	17	128.15	128.50	78	7,539	1.03%
2019/04/18	16	129.03	80	130.09	128.00	-64	7,572	-0.85%
2019/04/17	43	131.92	56	133.02	131.50	-13	7,691	-0.17%
2019/04/16	32	131.73	35	132.04	132.50	-3	7,808	-0.04%
2019/04/15	69	132.99	26	135.06	131.00	43	7,926	0.54%
2019/04/12	26	130.38	23	132.61	133.00	3	8,001	0.04%
2019/04/11	34	131.28	41	130.85	130.50	-7	8,123	-0.09%
2019/04/10	48	132.69	50	133.29	133.00	-2	8,272	-0.02%
2019/04/09	32	131.91	28	133.45	131.50	4	8,336	0.05%
2019/04/08	35	130.37	25	129.12	129.00	10	8,552	0.12%
2019/04/03	29	127.81	35	127.81	129.50	-6	8,649	-0.07%
2019/04/02	94	129.74	26	132.29	129.00	68	8,718	0.78%
2019/04/01	22	128.73	49	127.20	130.50	-27	8,677	-0.31%
2019/03/29	48	125.23	28	125.38	124.50	20	8,527	0.23%
2019/03/28	11	122.09	29	121.76	122.50	-18	8,518	-0.21%
2019/03/27	24	120.54	27	121.50	121.00	-3	8,522	-0.04%
2019/03/26	72	122.60	47	123.83	121.00	25	8,535	0.29%
2019/03/25	36	118.28	80	116.93	120.00	-44	8,412	-0.52%
2019/03/22	19.1	119.13	60	119.36	118.50	-40.9	8,390	-0.49%
2019/03/21	40	119.35	11	119.36	118.50	29	8,260	0.35%
2019/03/20	17	119.68	39	119.15	120.00	-22	8,254	-0.27%
2019/03/19	63	118.55	31	118.77	116.50	32	8,210	0.39%
2019/03/18	73	114.59	95	116.60	118.50	-22	8,121	-0.27%
2019/03/15	14	110.21	21	110.29	110.00	-7	7,962	-0.09%
2019/03/14	75	109.79	22	110.05	108.00	53	8,065	0.66%
2019/03/13	14	109.00	19	108.26	109.00	-5	8,113	-0.06%
2019/03/12	7	107.29	21	108.19	106.00	-14	8,185	-0.17%
2019/03/11	7	107.36	22	107.55	108.50	-15	8,231	-0.18%
2019/03/08	24	107.52	31	105.56	108.00	-7	8,369	-0.08%
2019/03/07	35	105.91	37	105.58	106.50	-2	8,340	-0.02%
2019/03/06	12	106.00	2	106.75	105.50	10	8,406	0.12%
2019/03/05	7	107.07	35	107.39	107.00	-28	8,442	-0.33%
2019/03/04	72	109.21	42	108.51	108.00	30	8,439	0.36%
2019/02/27	9	107.50	15	108.33	108.50	-6	8,350	-0.07%
2019/02/26	9	108.28	17	108.35	108.00	-8	8,274	-0.10%
2019/02/25	7	108.57	49	108.14	108.50	-42	8,270	-0.51%
2019/02/22	15	104.90	53	105.17	106.50	-38	8,268	-0.46%
2019/02/21	46	101.41	2	100.75	102.00	44	8,227	0.53%
2019/02/20	42	101.92	18	101.47	101.50	24	8,287	0.29%
2019/02/19	8	101.88	13	101.58	101.50	-5	8,289	-0.06%
2019/02/18	19	100.32	23	100.63	100.50	-4	8,283	-0.05%
2019/02/15	52	100.87	19	100.73	99.50	33	8,274	0.40%
2019/02/14	17	103.59	8	104.56	103.00	9	8,116	0.11%
2019/02/13	27	106.74	31	109.96	106.00	-4	8,065	-0.05%
2019/02/12	44	109.40	26	109.94	109.50	18	7,979	0.23%
2019/02/11	49	109.02	25	109.84	109.00	24	7,970	0.30%
2019/01/30	16	107.34	34	106.85	107.50	-18	7,854	-0.23%
2019/01/29	20	104.03	8	104.88	104.00	12	7,758	0.15%
2019/01/28	12	106.38	41	106.51	106.50	-29	7,729	-0.38%
2019/01/25	41	106.76	27	107.59	106.50	14	7,785	0.18%
2019/01/24	32	106.80	13	107.65	106.50	19	7,861	0.24%
2019/01/23	9	107.00	16	105.84	107.00	-7	7,914	-0.09%
2019/01/22	28	105.46	79	106.14	104.50	-51	7,953	-0.64%
2019/01/21	31	106.92	10	107.55	107.00	21	8,018	0.26%
2019/01/18	31	106.65	21	106.10	107.00	10	8,055	0.12%
2019/01/17	39	107.13	31	107.44	104.50	8	8,092	0.10%
2019/01/16	59	110.83	34	110.12	112.00	25	7,965	0.31%
2019/01/15	56	110.56	85.1	109.56	108.50	-29.1	7,798	-0.37%
2019/01/14	24	104.58	36	104.19	105.00	-12	7,425	-0.16%
2019/01/11	28	102.64	47	101.97	103.00	-19	7,429	-0.26%
2019/01/10	18	101.04	21	102.18	100.00	-3	7,516	-0.04%
2019/01/09	35	103.06	45	103.59	102.50	-10	7,634	-0.13%
2019/01/08	20	101.33	41	100.71	102.00	-21	7,594	-0.28%
2019/01/07	51	100.21	43	102.04	99.70	8	7,521	0.11%
2019/01/04	62	100.53	56	100.09	101.00	6	7,543	0.08%
2019/01/03	9	99.90	24	99.83	99.90	-15	7,657	-0.20%
2019/01/02	25	98.25	40	100.39	98.20	-15	7,585	-0.20%
2018/12/28	29	98.12	8	98.86	98.60	21	7,456	0.28%
2018/12/27	77	98.57	106.2	98.55	98.10	-29.2	7,472	-0.39%	大賣/
2018/12/26	12	93.53	31	93.76	94.00	-19	7,290	-0.26%
2018/12/25	24	91.84	10	92.49	90.60	14	7,327	0.19%
2018/12/24	38	95.41	19	96.16	94.20	19	7,315	0.26%
2018/12/22	17	97.54	7	97.43	97.60	10	7,344	0.14%
2018/12/21	10	96.93	26	98.04	96.90	-16	7,605	-0.21%
2018/12/20	19	94.19	13	96.04	97.40	6	7,879	0.08%
2018/12/19	34	95.69	17	95.18	95.00	17	8,041	0.21%
2018/12/18	18	96.38	17	96.71	96.80	1	8,094	0.01%
2018/12/17	20	97.84	8	100.15	97.20	12	8,302	0.14%
2018/12/14	7	98.83	9	99.43	99.00	-2	8,664	-0.02%
2018/12/13	15	99.80	50	99.96	99.60	-35	8,787	-0.40%
2018/12/12	19	99.13	37	100.29	99.10	-18	8,763	-0.21%
2018/12/11	10	96.66	25	95.68	98.20	-15	8,715	-0.17%
2018/12/10	19	93.13	8	94.39	92.00	11	8,747	0.13%
2018/12/07	31	98.00	54	100.80	95.80	-23	8,690	-0.26%
2018/12/06	11	97.43	10	97.10	98.90	1	8,705	0.01%
2018/12/05	14	100.16	97	101.27	98.70	-83	8,872	-0.94%
2018/12/04	14	101.79	111	102.47	102.00	-97	8,912	-1.09%	大賣/
2018/12/03	18	101.86	805	102.04	101.50	-787	9,057	-8.69%	大賣/鉅額交易
2018/11/30	15	97.48	12	97.93	97.50	3	8,955	0.03%
2018/11/29	16	97.24	56	98.48	96.30	-40	9,035	-0.44%
2018/11/28	24	97.08	23	97.44	96.20	1	8,935	0.01%
2018/11/27	15	96.32	10	95.82	97.40	5	9,106	0.05%
2018/11/26	3	92.81	7	93.34	94.00	-4	9,148	-0.04%
2018/11/23	17	92.82	11	93.34	92.50	6	9,186	0.07%
2018/11/22	13	94.18	25	95.31	93.00	-12	9,193	-0.13%
2018/11/21	39	94.85	29	95.80	95.00	10	9,175	0.11%
2018/11/20	43	96.53	18	95.89	94.20	25	9,073	0.28%
2018/11/19	13	100.71	25	98.06	101.50	-12	8,940	-0.13%
2018/11/16	13	95.14	23	95.00	95.20	-10	8,865	-0.11%
2018/11/15	13	93.94	17	93.33	94.20	-4	8,882	-0.05%
2018/11/14	8	93.16	11	93.48	92.80	-3	8,890	-0.03%
2018/11/13	19	92.04	9	89.90	92.60	10	8,895	0.11%
2018/11/12	19	91.31	16	91.86	91.50	3	8,992	0.03%
2018/11/09	11	91.53	15	91.27	91.60	-4	9,269	-0.04%
2018/11/08	12	91.43	14	91.38	90.20	-2	9,715	-0.02%
2018/11/07	12	90.22	12	90.27	90.30	0	9,717	0.00%
2018/11/06	19	89.82	15	90.07	87.40	4	9,762	0.04%
2018/11/05	28	89.58	23	89.63	89.20	5	9,823	0.05%
2018/11/02	29	89.00	29	89.21	89.10	0	9,807	0.00%
2018/11/01	28	88.49	29	87.68	89.00	-1	9,888	-0.01%
2018/10/31	27	83.83	34	83.41	85.20	-7	9,823	-0.07%
2018/10/30	53	77.15	56	79.16	79.40	-3	9,747	-0.03%
2018/10/29	159	79.65	13	78.69	78.40	146	9,711	1.50%	大買/鉅額交易
2018/10/26	10	84.47	5	84.72	84.00	5	9,691	0.05%
2018/10/25	68	85.18	9	85.60	85.70	59	9,714	0.61%
2018/10/24	7	88.71	12	89.28	88.70	-5	9,647	-0.05%
2018/10/23	4	87.23	17	88.04	87.50	-13	9,622	-0.14%
2018/10/22	30	88.57	6	88.32	87.60	24	9,712	0.25%
2018/10/19	20	88.14	14	88.06	88.20	6	9,710	0.06%
2018/10/18	31	89.80	28	89.91	91.50	3	9,729	0.03%
2018/10/17	24	89.81	38	89.13	91.00	-14	9,722	-0.14%
2018/10/16	20	85.87	38	85.35	85.70	-18	9,711	-0.19%
2018/10/15	15	83.69	32	83.85	84.10	-17	9,766	-0.17%
2018/10/12	73	82.11	10	82.62	81.80	63	9,924	0.63%
2018/10/11	79	77.36	90	77.53	83.40	-11	9,957	-0.11%
2018/10/09	73	82.12	15	83.16	82.20	58	9,934	0.58%
2018/10/08	21	83.41	20.3	83.74	84.30	0.7	10,252	0.01%
2018/10/05	76	81.44	11	82.14	82.90	65	10,492	0.62%
2018/10/04	32	82.75	26	83.88	84.50	6	10,446	0.06%
2018/10/03	103	85.01	11	86.22	83.30	92	10,534	0.87%	大買/
2018/10/02	24	87.94	11	86.49	88.50	13	10,517	0.12%
2018/10/01	56	84.14	74	86.62	87.20	-18	10,594	-0.17%
2018/09/28	26	84.81	79	84.33	85.00	-53	10,777	-0.49%
2018/09/27	192	84.42	82	83.76	82.30	110	10,602	1.04%	大買/鉅額交易
2018/09/26	137	88.13	16	88.24	87.60	121	10,329	1.17%	大買/鉅額交易
2018/09/25	3	91.03	3	90.27	91.90	0	10,299	0.00%
2018/09/21	33	86.73	18	89.99	92.00	15	10,261	0.15%
2018/09/20	357	89.87	47	90.20	86.70	310	10,166	3.05%	大買/鉅額交易
2018/09/19	78	94.01	32	94.81	96.30	46	9,857	0.47%
2018/09/18	17	96.31	18	96.54	96.50	-1	9,735	-0.01%
2018/09/17	38	98.21	21	97.27	98.90	17	9,787	0.17%
2018/09/14	52	96.79	29	95.10	97.40	23	9,783	0.24%
2018/09/13	36	92.47	18	93.38	91.50	18	9,721	0.19%
2018/09/12	29	92.51	26	91.03	91.00	3	9,721	0.03%
2018/09/11	43	94.92	77	93.82	96.00	-34	9,686	-0.35%
2018/09/10	30	100.93	91	99.48	98.30	-61	9,484	-0.64%
2018/09/07	30	106.32	18	106.14	105.00	12	9,377	0.13%
2018/09/06	35	108.33	20	109.10	110.00	15	9,233	0.16%
2018/09/05	20	110.05	45	110.17	110.00	-25	9,264	-0.27%
2018/09/04	34	108.50	31	109.85	109.00	3	9,229	0.03%
2018/09/03	69	108.76	36	111.51	109.00	33	9,213	0.36%
2018/08/31	24	109.19	29.1	108.48	109.50	-5.1	9,043	-0.06%
2018/08/30	13	106.65	28	106.41	107.50	-15	9,042	-0.17%
2018/08/29	9	104.89	9	105.67	105.00	0	9,152	0.00%
2018/08/28	11	104.95	9	106.06	104.50	2	9,253	0.02%
2018/08/27	10	104.60	12	104.50	104.50	-2	9,388	-0.02%
2018/08/24	7	102.93	15	101.67	103.00	-8	9,607	-0.08%
2018/08/23	11	102.68	11	101.99	103.00	0	9,680	0.00%
2018/08/22	8	99.64	6	100.98	100.00	2	9,718	0.02%
2018/08/21	2	102.00	23	102.02	102.00	-21	9,801	-0.21%
2018/08/20	33	102.15	16	102.78	103.00	17	9,839	0.17%
2018/08/17	19	100.87	33	100.46	101.50	-14	9,844	-0.14%
2018/08/16	99	94.35	34	93.52	99.00	65	9,826	0.66%
2018/08/15	66	104.00	42	104.10	96.10	24	9,895	0.24%
2018/08/14	24	105.48	15	105.47	106.00	9	9,683	0.09%
2018/08/13	12	103.92	43	103.20	105.00	-31	9,738	-0.32%
2018/08/10	25	102.64	50	102.07	103.50	-25	9,685	-0.26%
2018/08/09	4	100.03	5	100.08	100.50	-1	9,638	-0.01%
2018/08/08	9	100.11	46	99.15	101.00	-37	9,683	-0.38%
2018/08/07	10	98.30	33	99.10	97.60	-23	9,699	-0.24%
2018/08/06	23	99.52	0	0.00	99.70	23	9,737	0.24%
2018/08/03	22	99.20	14	99.37	99.30	8	9,836	0.08%
2018/08/02	37	101.33	14	102.43	99.30	23	9,828	0.23%
2018/08/01	4	105.13	12	104.63	105.00	-8	9,855	-0.08%
2018/07/31	16	102.34	31	103.16	102.00	-15	9,988	-0.15%
2018/07/30	29	103.09	8	104.75	103.00	21	10,038	0.21%
2018/07/27	13	104.42	26	104.60	104.00	-13	10,238	-0.13%
2018/07/26	32.1	101.34	34	101.46	101.50	-1.9	10,511	-0.02%
2018/07/25	12	102.50	29	103.33	101.50	-17	10,717	-0.16%
2018/07/24	64	104.26	64	103.63	106.00	0	10,875	0.00%
2018/07/23	8	99.68	15	99.62	99.40	-7	10,838	-0.06%
2018/07/20	43	101.29	38	101.78	102.00	5	11,023	0.05%
2018/07/19	32	99.65	23	99.88	100.00	9	10,982	0.08%
2018/07/18	33	103.11	58	104.68	103.50	-25	11,023	-0.23%
2018/07/17	50	104.66	28	105.32	104.00	22	11,292	0.19%
2018/07/16	100	105.21	168	104.88	103.50	-68	11,324	-0.60%	大賣/
2018/07/13	54	99.82	171	101.22	100.00	-117	10,966	-1.07%	大賣/鉅額交易
2018/07/12	15	93.39	14	94.28	95.40	1	10,727	0.01%
2018/07/11	15	93.71	6	94.24	92.50	9	10,773	0.08%
2018/07/10	21	98.56	16	97.78	97.20	5	10,628	0.05%
2018/07/09	18	96.23	31	95.61	96.30	-13	10,494	-0.12%
2018/07/06	45	93.72	18	93.75	93.80	27	10,379	0.26%
2018/07/05	1	89.20	13	89.82	89.50	-12	10,176	-0.12%
2018/07/04	28	89.93	26	90.35	88.60	2	10,270	0.02%
2018/07/03	24	89.87	36	89.46	90.10	-12	10,415	-0.12%
2018/07/02	17	88.25	15	89.10	87.60	2	10,342	0.02%
2018/06/29	43	88.06	26	87.37	88.20	17	10,334	0.16%
2018/06/28	24	83.55	19	82.64	84.00	5	10,230	0.05%
2018/06/27	4	80.85	4	80.80	80.60	0	10,314	0.00%
2018/06/26	9	80.71	9	80.83	80.50	0	10,512	0.00%
2018/06/25	9	82.66	18	83.17	82.60	-9	10,581	-0.09%
2018/06/22	31	83.24	15	83.72	83.30	16	10,875	0.15%
2018/06/21	46	85.03	29	84.98	85.40	17	11,105	0.15%
2018/06/20	35	84.47	28	83.01	83.00	7	11,124	0.06%
2018/06/19	27	89.00	10	89.88	88.00	17	11,045	0.15%
2018/06/15	9	89.17	9	89.20	89.20	0	11,074	0.00%
2018/06/14	4	89.28	4	89.60	89.20	0	11,043	0.00%
2018/06/13	11	89.36	4	88.73	89.50	7	10,972	0.06%
2018/06/12	34	92.74	19	93.51	91.00	15	10,910	0.14%
2018/06/11	3	89.93	4	91.33	92.00	-1	10,850	-0.01%
2018/06/08	6	92.40	22	92.95	91.00	-16	10,839	-0.15%
2018/06/07	22	92.30	44	93.26	91.70	-22	10,771	-0.20%
2018/06/06	52	93.29	35	93.99	92.20	17	10,697	0.16%
2018/06/05	23	91.57	23	91.03	92.00	0	10,565	0.00%
2018/06/04	42	89.95	21	90.15	90.20	21	10,513	0.20%
2018/06/01	59	90.61	83	90.34	90.20	-24	10,342	-0.23%
2018/05/31	31	86.11	45	85.74	86.30	-14	10,089	-0.14%
2018/05/30	20	82.67	20	83.16	82.90	0	10,025	0.00%
2018/05/29	67	86.34	42	86.08	85.30	25	9,978	0.25%
2018/05/28	16	84.59	15	85.48	84.00	1	9,920	0.01%
2018/05/25	20	84.97	24	84.90	85.20	-4	9,932	-0.04%
2018/05/24	43	84.89	53	85.56	84.80	-10	9,888	-0.10%
2018/05/23	120	84.47	124	84.17	85.70	-4	9,782	-0.04%	大買/大賣/
2018/05/22	81	79.97	103	78.91	80.20	-22	9,455	-0.23%	大賣/
2018/05/21	13	74.13	23	74.73	75.00	-10	9,232	-0.11%
2018/05/18	13	72.77	6	73.10	72.30	7	9,160	0.08%
2018/05/17	1	73.40	16	73.29	74.00	-15	9,163	-0.16%
2018/05/16	22	72.24	14	72.54	72.30	8	9,173	0.09%
2018/05/15	59	72.93	15	73.44	71.70	44	9,175	0.48%
2018/05/14	12	73.16	12	72.99	73.00	0	9,180	0.00%
2018/05/11	7	73.59	0	0.00	72.80	7	9,148	0.08%
2018/05/10	22	75.12	35	75.29	74.50	-13	9,070	-0.14%
2018/05/09	33	75.84	56	76.00	75.30	-23	9,025	-0.25%
2018/05/08	51	76.51	89	75.79	78.40	-38	8,899	-0.43%
2018/05/07	17	75.43	10	76.44	75.30	7	8,716	0.08%
2018/05/04	78	76.06	56	76.26	74.70	22	8,697	0.25%
2018/05/03	62	78.14	111	75.96	77.70	-49	8,575	-0.57%	大賣/
2018/05/02	53	72.32	48	71.93	72.20	5	8,262	0.06%
2018/04/30	33	69.08	29	69.36	68.40	4	8,059	0.05%
2018/04/27	49	72.09	32	72.56	72.00	17	7,900	0.22%
2018/04/26	63	72.42	47	72.71	70.80	16	7,895	0.20%
2018/04/25	24	70.30	43	70.17	70.30	-19	7,613	-0.25%
2018/04/24	38	69.45	23	69.36	69.00	15	7,543	0.20%
2018/04/23	143	72.44	89	69.83	68.90	54	7,395	0.73%	大買/
2018/04/20	143	78.89	35	78.04	76.40	108	7,001	1.54%	大買/鉅額交易
2018/04/19	62	83.90	7	85.06	83.60	55	6,875	0.80%
2018/04/18	17	84.41	25	84.64	84.80	-8	7,061	-0.11%
2018/04/17	36	83.20	34	83.01	82.60	2	7,055	0.03%
2018/04/16	25	85.87	18	87.08	85.20	7	6,989	0.10%
2018/04/13	10	87.21	10	87.41	87.20	0	7,004	0.00%
2018/04/12	7	86.84	12	87.27	87.10	-5	7,033	-0.07%
2018/04/11	18	86.90	21	87.91	86.20	-3	7,088	-0.04%
2018/04/10	36	85.78	100	86.58	85.00	-64	7,211	-0.89%
2018/04/09	58	89.61	41	87.47	86.00	17	7,137	0.24%
2018/04/03	12	91.07	9	92.26	92.50	3	7,018	0.04%
2018/04/02	22	94.72	20	94.20	93.80	2	6,991	0.03%
2018/03/31	18	97.11	11	98.54	96.60	7	7,049	0.10%
2018/03/30	39	98.19	49	97.82	98.60	-10	7,018	-0.14%
2018/03/29	50	95.05	52	94.71	95.00	-2	6,854	-0.03%
2018/03/28	36	92.21	24.2	91.12	90.20	11.8	6,644	0.18%
2018/03/27	61	94.38	39	94.06	94.50	22	6,475	0.34%
2018/03/26	79	97.26	30	97.00	95.00	49	6,184	0.79%
2018/03/23	22	104.18	17	104.62	105.00	5	5,915	0.08%
2018/03/22	16	111.28	14	112.50	110.00	2	5,846	0.03%
2018/03/21	21	111.05	11	113.32	111.00	10	5,866	0.17%
2018/03/20	9	113.11	14	110.64	113.50	-5	6,027	-0.08%
2018/03/19	8	110.94	5	110.90	111.00	3	6,086	0.05%
2018/03/16	12	110.92	12	111.17	110.50	0	6,165	0.00%
2018/03/15	0	0.00	4	112.50	112.50	-4	6,212	-0.06%
2018/03/14	21	113.07	9	114.56	113.00	12	6,265	0.19%
2018/03/13	4	115.50	7	115.21	116.00	-3	6,319	-0.05%
2018/03/12	5	115.90	13	116.62	115.00	-8	6,364	-0.13%
2018/03/09	11	113.77	18	114.33	114.50	-7	6,394	-0.11%
2018/03/08	36	113.22	31	113.55	112.00	5	6,437	0.08%
2018/03/07	7	112.36	12	112.79	112.00	-5	6,385	-0.08%
2018/03/06	6	112.58	4	112.75	113.00	2	6,470	0.03%
2018/03/05	21	114.14	14	112.96	111.00	7	6,577	0.11%
2018/03/02	34	116.38	41	116.54	117.00	-7	6,624	-0.11%
2018/03/01	20	114.93	33	114.11	116.50	-13	6,602	-0.20%
2018/02/27	27	113.09	28	112.95	112.00	-1	6,648	-0.02%
2018/02/26	7	109.64	5	110.20	109.50	2	6,667	0.03%
2018/02/23	2	107.00	1	107.00	107.50	1	6,738	0.01%
2018/02/22	6	104.83	6	105.08	105.00	0	6,809	0.00%
2018/02/21	14	106.79	14	106.86	108.50	0	6,802	0.00%
2018/02/12	17	103.38	20	103.33	103.00	-3	6,817	-0.04%
2018/02/09	27	100.93	23	101.30	105.50	4	6,970	0.06%
2018/02/08	24	105.23	17	104.06	104.00	7	7,152	0.10%
2018/02/07	11	110.14	11	110.77	109.00	0	7,253	0.00%
2018/02/06	29	108.14	30	107.07	106.00	-1	7,563	-0.01%
2018/02/05	14	114.04	8	114.19	116.00	6	7,467	0.08%
2018/02/02	6	115.00	1	114.50	114.50	5	7,431	0.07%
2018/02/01	3	116.00	4	116.38	117.00	-1	7,434	-0.01%
2018/01/31	17	116.12	17	116.06	117.00	0	7,401	0.00%
2018/01/30	7	113.00	6	113.75	111.50	1	7,330	0.01%
2018/01/29	24	116.06	22	115.95	115.00	2	7,260	0.03%
2018/01/26	10	109.85	8	111.38	116.00	2	7,221	0.03%
2018/01/25	10	109.50	8	108.31	107.50	2	7,112	0.03%
2018/01/24	8	112.75	14	113.29	112.50	-6	7,025	-0.09%
2018/01/23	26	115.60	26	115.65	115.00	0	6,989	0.00%
2018/01/22	28	113.38	26.7	112.32	115.00	1.3	6,955	0.02%
2018/01/19	20	109.20	13	109.77	109.50	7	6,926	0.10%
2018/01/18	10	107.60	40	107.23	108.00	-30	6,907	-0.43%
2018/01/17	49	106.39	13	107.62	105.50	36	6,891	0.52%
2018/01/16	19	104.63	30	105.38	104.00	-11	6,919	-0.16%
2018/01/15	36	107.35	12	106.75	108.00	24	6,935	0.35%
2018/01/12	20	109.83	93	110.09	108.00	-73	6,825	-1.07%
2018/01/11	39	116.28	9	117.83	114.00	30	6,647	0.45%
2018/01/10	15	115.33	31	116.69	116.50	-16	6,651	-0.24%
2018/01/09	28	118.32	11	119.68	119.00	17	6,605	0.26%
2018/01/08	9	120.00	9	121.17	121.50	0	6,644	0.00%
2018/01/05	45.3	121.55	40	122.21	121.50	5.3	6,618	0.08%
2018/01/04	83	119.42	121	118.33	120.50	-38	6,568	-0.58%	大賣/
2018/01/03	49	113.02	94	113.06	113.00	-45	6,414	-0.70%
2018/01/02	181	110.81	64	111.02	111.50	117	6,374	1.84%	大買/鉅額交易

智邦：網路、運算需求強勁UDN聯合新聞網－15天前

智邦

網通大廠智邦（2345）致股東報告書出爐，智邦表示，由ChatGPT、LLM和整體生成式人工智慧帶動的多產業範圍內的快速......詳全文

智邦1月營收年月雙減 WiFi 7、400G交換器商機有望推升營運Anue鉅亨－2024/02/06

智邦

...詳全文

網通全球擴產跨大步UDN聯合新聞網－2024/01/20

網通族群啟動第二波全球產能新布局，網通大廠啟碁（6285）、智邦、中磊、智易等東南亞布局有成，積極轉往美國、印度等市場；......詳全文

智邦

券商分點績效/獲利分析

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

智邦

券商分點績效/獲利分析

富邦-台北 券商分點個股進出 富邦-台北 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析