智邦 (2345)-富邦-仁愛券商分點個股進出

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
461.5
漲跌
▲14.0
漲幅
+3.13%
成交量
6,024張
產業
上市通信網路類股▲0.20%
1010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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	4	467.63	2.3	471.78	461.50	1.7	3,998	0.04%
2024/04/29	12.2	452.27	12.3	452.34	447.50	-0.1	3,941	0.00%
2024/04/26	7	427.95	1.5	428.55	428.00	5.6	3,879	0.14%
2024/04/25	1.1	406.09	0	0.00	401.00	1.1	3,829	0.03%
2024/04/24	1.2	412.95	1	412.00	412.00	0.2	3,817	0.01%
2024/04/23	0	0.00	4.1	401.24	405.00	-4.1	3,785	-0.11%
2024/04/22	2.1	386.16	0	0.00	384.50	2.1	3,700	0.06%
2024/04/19	14.1	396.20	2	401.50	401.00	12.1	3,676	0.33%
2024/04/18	1	408.95	1	410.00	409.00	0	3,640	0.00%
2024/04/17	0.6	414.13	1	415.00	408.00	-0.4	3,619	-0.01%
2024/04/16	1.5	419.38	0	0.00	416.50	1.5	3,571	0.04%
2024/04/15	3.9	439.10	0	443.00	431.00	3.9	3,569	0.11%
2024/04/12	8.7	458.78	1	459.00	456.00	7.7	3,523	0.22%
2024/04/11	1	477.00	6	482.08	473.00	-5	3,496	-0.14%
2024/04/10	0	0.00	4.3	477.98	476.00	-4.3	3,481	-0.12%
2024/04/09	5.1	474.05	6.5	478.65	465.00	-1.3	3,502	-0.04%
2024/04/08	0.1	472.60	7	469.07	466.00	-6.9	3,496	-0.20%
2024/04/03	4	451.63	4	457.25	461.00	0	3,473	0.00%
2024/04/02	7.1	455.95	4	455.37	456.00	3.1	3,482	0.09%
2024/04/01	3	461.00	2	463.74	460.50	1	3,484	0.03%
2024/03/29	0	462.50	4	462.75	463.00	-4	3,488	-0.11%
2024/03/28	0.1	454.84	2	454.00	458.50	-1.9	3,485	-0.06%
2024/03/27	9.8	458.57	0.1	463.50	453.00	9.8	3,495	0.28%
2024/03/26	7.2	469.18	3	467.67	465.50	4.2	3,520	0.12%
2024/03/25	13.2	474.79	1.2	476.74	475.00	12	3,583	0.34%
2024/03/22	5.4	479.62	9.2	480.27	481.00	-3.8	3,568	-0.11%
2024/03/21	2.2	456.27	0	459.00	459.00	2.2	3,514	0.06%
2024/03/20	6.4	441.90	4	438.50	437.50	2.4	3,487	0.07%
2024/03/19	19.3	450.93	2.4	446.56	444.00	16.8	3,419	0.49%
2024/03/18	4	460.43	0	466.50	457.50	4	3,448	0.11%
2024/03/15	7.7	455.11	1	458.00	454.00	6.7	3,417	0.20%
2024/03/14	4.1	467.77	0	0.00	465.50	4.1	3,370	0.12%
2024/03/13	8.3	467.95	2	464.25	465.00	6.3	3,340	0.19%
2024/03/12	30.9	476.38	10.2	475.64	475.50	20.7	3,268	0.63%
2024/03/11	10.2	485.71	9.3	482.62	491.00	0.9	3,173	0.03%
2024/03/08	10.9	496.32	0.4	494.29	491.00	10.6	3,130	0.34%
2024/03/07	6.9	510.71	3.5	518.71	507.00	3.4	3,057	0.11%
2024/03/06	1	506.09	2.1	511.49	515.00	-1	3,017	-0.03%
2024/03/05	3.2	510.81	2.3	518.65	514.00	0.9	3,052	0.03%
2024/03/04	4.1	510.49	0.1	513.00	508.00	3.9	3,049	0.13%
2024/03/01	6.9	506.54	0	0.00	504.00	6.9	3,063	0.22%
2024/02/29	4.2	503.83	1	499.50	519.00	3.2	3,047	0.10%
2024/02/27	24.5	504.19	0.1	508.00	502.00	24.4	2,991	0.82%
2024/02/26	11.3	520.23	3.1	535.22	520.00	8.3	2,925	0.28%
2024/02/23	3.1	535.26	5.1	548.33	532.00	-2	2,864	-0.07%
2024/02/22	21.4	536.02	3	537.69	535.00	18.4	2,896	0.64%
2024/02/21	5.3	549.76	0.6	548.00	547.00	4.6	2,908	0.16%
2024/02/20	5.1	571.63	7.1	568.97	569.00	-2	2,895	-0.07%
2024/02/19	0	554.00	5.2	561.27	564.00	-5.1	2,893	-0.18%
2024/02/16	2.2	548.33	15	551.73	558.00	-12.8	2,919	-0.44%
2024/02/15	22.4	513.06	6	526.98	539.00	16.3	2,918	0.56%
2024/02/05	3.8	546.56	5	539.80	548.00	-1.2	2,802	-0.04%
2024/02/02	3.3	557.02	13.4	557.00	562.00	-10.1	2,802	-0.36%
2024/02/01	1.1	534.27	3.1	539.46	542.00	-2	2,774	-0.07%
2024/01/31	2	528.91	9.4	529.58	529.00	-7.4	2,771	-0.27%
2024/01/30	3.2	514.38	0	0.00	515.00	3.2	2,776	0.12%
2024/01/29	1	509.17	6.1	521.00	519.00	-5.1	2,777	-0.18%
2024/01/26	3.1	509.99	0	0.00	510.00	3.1	2,836	0.11%
2024/01/25	2.1	520.74	0	0.00	513.00	2.1	2,866	0.07%
2024/01/24	3.1	520.22	3	524.33	522.00	0.1	2,906	0.00%
2024/01/23	3.8	527.98	0	524.00	522.00	3.8	2,951	0.13%
2024/01/22	0.7	537.85	8	540.43	542.00	-7.3	2,932	-0.25%
2024/01/19	0	0.00	3	513.33	517.00	-3	2,931	-0.10%
2024/01/18	2	505.49	0	505.00	504.00	2	2,936	0.07%
2024/01/17	2.1	510.93	3	509.67	509.00	-0.9	2,943	-0.03%
2024/01/16	0.1	511.13	2	512.00	513.00	-1.9	2,965	-0.06%
2024/01/15	3	510.02	9.1	518.36	516.00	-6.1	2,982	-0.20%
2024/01/12	17.1	509.34	0.1	513.00	510.00	17	3,003	0.57%
2024/01/11	0	0.00	11.3	520.37	520.00	-11.3	3,079	-0.37%
2024/01/10	0.3	508.52	0	0.00	508.00	0.3	3,179	0.01%
2024/01/09	2.1	515.57	16.1	515.76	516.00	-14	3,204	-0.44%
2024/01/08	1.1	496.36	2	498.25	496.50	-0.9	3,169	-0.03%
2024/01/05	3.3	496.47	3	495.83	486.50	0.3	3,212	0.01%
2024/01/04	1	491.50	1	491.00	491.00	0	3,234	0.00%
2024/01/03	7	485.58	0.2	494.00	490.00	6.9	3,323	0.21%
2024/01/02	12.8	504.22	0.2	499.98	493.50	12.6	3,320	0.38%
2023/12/29	1.3	519.11	0	0.00	523.00	1.3	3,387	0.04%
2023/12/28	0	522.50	2	523.01	523.00	-2	3,441	-0.06%
2023/12/27	0.1	513.04	7	516.43	519.00	-6.9	3,452	-0.20%
2023/12/26	0	0.00	3.7	505.95	510.00	-3.7	3,468	-0.11%
2023/12/25	2	497.25	2	498.50	498.00	0	3,499	0.00%
2023/12/22	4	491.26	1	499.00	489.50	3	3,541	0.09%
2023/12/21	2.1	488.77	0	492.50	488.50	2.1	3,559	0.06%
2023/12/20	11.4	497.27	7.3	494.14	496.00	4.2	3,581	0.12%
2023/12/19	3	514.00	3.1	512.05	512.00	-0.1	3,540	0.00%
2023/12/18	3	507.36	2	506.75	514.00	1	3,635	0.03%
2023/12/15	12.7	513.08	4	509.04	506.00	8.7	3,707	0.23%
2023/12/14	3.1	529.03	7	539.14	530.00	-3.9	3,727	-0.10%
2023/12/13	6.2	518.34	5	527.00	533.00	1.2	3,736	0.03%
2023/12/12	6.1	530.91	2.1	529.00	526.00	4.1	3,892	0.10%
2023/12/11	1	536.00	0	0.00	533.00	1	3,971	0.03%
2023/12/08	0	0.00	1	539.00	532.00	-1	3,989	-0.03%
2023/12/07	2.2	526.14	0	0.00	528.00	2.2	3,996	0.06%
2023/12/06	0	0.00	3	533.67	534.00	-3	3,999	-0.08%
2023/12/05	4	528.75	5	525.20	527.00	-1	4,010	-0.02%
2023/12/04	12.9	521.46	76	516.68	521.00	-63.1	4,002	-1.58%
2023/12/01	2	536.00	6	536.67	536.00	-4	3,966	-0.10%
2023/11/30	9.3	530.18	0	534.00	533.00	9.3	3,986	0.23%
2023/11/29	2	543.99	5.1	549.20	538.00	-3	3,961	-0.08%
2023/11/28	4	529.32	5	533.40	538.00	-1	3,958	-0.02%
2023/11/27	1.5	531.47	1	539.74	527.00	0.5	3,975	0.01%
2023/11/24	5.2	541.89	1	545.00	540.00	4.2	3,990	0.10%
2023/11/22	4.2	553.10	2	562.00	562.00	2.2	4,051	0.05%
2023/11/21	72.1	564.51	1.1	565.57	560.00	71.1	4,138	1.72%
2023/11/20	5	551.40	6	555.50	555.00	-1	4,199	-0.02%
2023/11/17	1	529.00	3	536.67	532.00	-2	4,224	-0.05%
2023/11/16	8.2	529.55	4	537.98	525.00	4.2	4,391	0.10%
2023/11/15	0	0.00	4.1	546.80	534.00	-4.1	4,448	-0.09%
2023/11/14	2.1	529.52	1	542.00	524.00	1.1	4,446	0.02%
2023/11/13	13.1	534.76	10	536.70	533.00	3.1	4,445	0.07%
2023/11/10	6.1	545.29	4	550.50	545.00	2.1	4,466	0.05%
2023/11/09	1	548.00	2	556.99	554.00	-1	4,474	-0.02%
2023/11/08	4	553.75	12.1	556.32	554.00	-8.1	4,497	-0.18%
2023/11/07	3.1	541.35	9	546.22	550.00	-5.9	4,517	-0.13%
2023/11/06	4	541.00	2	541.00	535.00	2	4,513	0.04%
2023/11/03	1	527.03	11	536.45	536.00	-10	4,515	-0.22%
2023/11/02	6	513.67	5	513.20	511.00	1	4,486	0.02%
2023/11/01	3	501.33	3	496.67	497.50	0	4,495	0.00%
2023/10/31	3	514.06	7.1	518.38	498.50	-4	4,477	-0.09%
2023/10/30	2	510.50	1	513.00	507.00	1	4,494	0.02%
2023/10/27	2	493.26	5	507.20	511.00	-3	4,596	-0.07%
2023/10/26	5	499.09	3	495.67	491.00	2	4,599	0.04%
2023/10/25	0.1	512.00	0	0.00	506.00	0.1	4,607	0.00%
2023/10/24	0.5	506.85	0	511.00	511.00	0.5	4,658	0.01%
2023/10/23	2.5	507.17	1	510.99	500.00	1.5	4,629	0.03%
2023/10/20	6.5	499.69	4	498.90	507.00	2.5	4,629	0.05%
2023/10/19	4.1	492.63	9	496.06	496.00	-4.9	4,629	-0.11%
2023/10/18	22.1	492.46	5	493.00	484.00	17.1	4,561	0.37%
2023/10/17	3.1	525.96	0	0.00	526.00	3.1	4,455	0.07%
2023/10/16	7	536.71	5.5	537.28	534.00	1.5	4,464	0.03%
2023/10/13	3	542.00	5.4	545.82	545.00	-2.4	4,475	-0.05%
2023/10/12	3	527.03	4.3	530.51	530.00	-1.3	4,451	-0.03%
2023/10/11	5	544.00	7	538.72	536.00	-2	4,459	-0.05%
2023/10/06	5	520.20	9.1	518.15	522.00	-4.1	4,449	-0.09%
2023/10/05	7.5	512.71	21.2	514.00	516.00	-13.7	4,491	-0.30%
2023/10/04	9.3	476.71	6	482.58	490.50	3.3	4,418	0.07%
2023/10/03	8	487.19	0	0.00	482.00	8	4,376	0.18%
2023/10/02	6.3	505.38	1	499.00	500.00	5.3	4,381	0.12%
2023/09/28	0	0.00	2	492.71	493.00	-2	4,373	-0.05%
2023/09/27	2	479.00	4	488.13	486.50	-2	4,338	-0.05%
2023/09/26	4.1	490.13	53.1	489.88	486.50	-48.9	4,321	-1.13%
2023/09/25	3	482.67	3.1	487.31	481.50	-0.1	4,346	0.00%
2023/09/22	3.1	460.10	3	465.83	463.50	0.1	4,280	0.00%
2023/09/21	2	459.47	6	462.25	453.50	-4	4,243	-0.09%
2023/09/20	9.3	477.03	3	475.17	472.00	6.3	4,159	0.15%
2023/09/19	10	520.10	10.3	515.49	503.00	-0.3	4,068	-0.01%
2023/09/18	3	496.67	4	495.25	493.50	-1	4,013	-0.02%
2023/09/15	7	492.64	5.1	494.16	503.00	1.9	3,993	0.05%
2023/09/14	9.1	474.32	15.2	476.82	482.50	-6.2	3,783	-0.16%
2023/09/13	4.1	443.38	9	446.11	454.00	-4.9	3,696	-0.13%
2023/09/12	3	450.30	3.2	456.65	452.50	-0.1	3,754	0.00%
2023/09/11	3.2	452.69	3.2	455.31	455.00	0	3,806	0.00%
2023/09/08	6.7	460.00	1	460.50	460.50	5.7	3,835	0.15%
2023/09/07	5.2	468.99	3	471.50	470.00	2.2	3,850	0.06%
2023/09/06	0	0.00	4	476.37	477.00	-4	3,856	-0.10%
2023/09/05	1	475.97	4	474.38	472.00	-3	3,872	-0.08%
2023/09/04	7	467.36	4	473.38	470.00	3	3,897	0.08%
2023/09/01	6	467.77	2	466.73	470.00	4	3,915	0.10%
2023/08/31	2	481.99	3	482.67	478.00	-1	3,960	-0.03%
2023/08/30	2	477.50	1	479.50	477.00	1	3,946	0.03%
2023/08/29	4	469.63	3	469.00	473.50	1	4,014	0.02%
2023/08/28	2	481.52	0.2	477.50	480.00	1.9	4,098	0.05%
2023/08/25	8.2	475.37	2	471.25	472.00	6.2	4,200	0.15%
2023/08/24	7.1	498.18	33.3	504.16	514.00	-26.2	4,354	-0.60%
2023/08/23	8	469.25	4	470.00	468.00	4	4,373	0.09%
2023/08/22	5	466.72	32.1	470.68	473.00	-27.1	4,443	-0.61%
2023/08/21	6	433.69	24.1	436.49	452.50	-18.1	4,313	-0.42%
2023/08/18	2	415.73	5	411.00	411.50	-3	4,233	-0.07%
2023/08/17	2	399.00	0	397.71	403.00	2	4,169	0.05%
2023/08/16	4	390.63	10	393.55	398.50	-6	4,153	-0.14%
2023/08/15	1.1	384.24	2.3	388.78	384.00	-1.2	4,113	-0.03%
2023/08/14	4	386.38	9.1	389.89	385.00	-5.1	4,092	-0.12%
2023/08/11	5.1	381.71	18	385.33	384.00	-13	4,072	-0.32%
2023/08/10	9	367.88	1.1	364.98	366.00	8	4,049	0.20%
2023/08/09	10	383.70	2	387.00	380.00	8	4,043	0.20%
2023/08/08	2	389.75	3	392.49	388.00	-1	4,040	-0.02%
2023/08/07	2.1	386.71	12	390.38	390.00	-10	4,026	-0.25%
2023/08/04	2	369.25	1	378.00	369.00	1	4,003	0.03%
2023/08/02	17	378.82	2	378.50	366.00	15	3,972	0.38%
2023/08/01	10	403.35	16	402.63	394.50	-6	3,923	-0.15%
2023/07/31	17	393.14	13.1	391.25	382.00	3.9	3,883	0.10%
2023/07/28	6.1	385.84	7	389.07	390.00	-0.9	3,855	-0.02%
2023/07/27	12.1	377.86	3	378.33	382.50	9.1	3,860	0.24%
2023/07/26	1	398.50	2	396.25	394.50	-1	3,816	-0.03%
2023/07/25	1	402.49	1.1	400.12	400.00	0	3,827	0.00%
2023/07/24	1	398.58	4.1	404.06	401.50	-3.1	3,844	-0.08%
2023/07/21	1	383.00	5	388.30	389.00	-4	3,849	-0.10%
2023/07/20	1	381.02	0	0.00	384.00	1	3,846	0.03%
2023/07/19	5	385.70	0	0.00	385.50	5	3,832	0.13%
2023/07/18	1	391.50	2	395.00	394.00	-1	3,837	-0.03%
2023/07/17	7	395.21	0	0.00	394.50	7	3,866	0.18%
2023/07/14	11.5	389.06	1	401.51	403.00	10.5	3,856	0.27%
2023/07/13	32	407.41	41	414.96	408.50	-9	3,823	-0.24%
2023/07/12	4	386.38	18.4	386.45	390.00	-14.4	3,751	-0.38%
2023/07/11	3	364.17	25.1	366.76	369.50	-22.1	3,698	-0.60%
2023/07/10	2	353.00	7	356.21	357.50	-5	3,710	-0.13%
2023/07/07	5.4	352.23	5	353.60	351.00	0.4	3,724	0.01%
2023/07/06	12	360.33	0	0.00	361.00	12	3,714	0.32%
2023/07/05	1	374.00	0	366.50	371.00	1	3,716	0.03%
2023/07/04	1	370.00	2.2	371.86	370.50	-1.2	3,744	-0.03%
2023/07/03	4	369.75	18	366.72	367.50	-14	3,823	-0.37%
2023/06/30	4	344.38	3	346.50	349.00	1	3,800	0.03%
2023/06/29	2	344.25	8	346.50	347.00	-6	3,814	-0.16%
2023/06/28	10	343.15	8	346.44	341.00	2	3,806	0.05%
2023/06/27	11.1	343.50	5	346.10	341.00	6.1	3,837	0.16%
2023/06/26	14.1	336.27	5.1	345.55	350.00	9	3,855	0.23%
2023/06/21	5	354.40	0	0.00	358.00	5	3,852	0.13%
2023/06/20	3.1	358.54	0	358.00	359.00	3.1	3,845	0.08%
2023/06/19	1.1	364.00	10	365.55	364.50	-8.9	3,892	-0.23%
2023/06/16	7.3	363.48	7.2	364.53	363.00	0.1	3,944	0.00%
2023/06/15	5.1	376.57	5.5	375.18	382.00	-0.4	3,863	-0.01%
2023/06/14	4.2	364.55	4	366.38	370.00	0.2	3,848	0.01%
2023/06/13	13	359.81	9.1	360.66	359.00	4	3,862	0.10%
2023/06/12	0	0.00	9	351.61	348.50	-9	3,885	-0.23%
2023/06/09	3	344.17	9	346.11	343.00	-6	3,918	-0.15%
2023/06/08	26.1	343.21	6	340.58	339.50	20.1	3,924	0.51%
2023/06/07	5	355.00	1	354.00	355.50	4	3,913	0.10%
2023/06/06	4	353.63	14.2	356.48	354.00	-10.2	3,900	-0.26%
2023/06/05	0	0.00	6	345.50	345.00	-6	3,859	-0.16%
2023/06/02	56.5	345.75	4	345.38	343.00	52.5	3,923	1.34%
2023/06/01	14.1	341.03	0.1	344.00	342.00	14	3,906	0.36%
2023/05/31	5.1	355.15	5.2	351.94	353.00	-0.1	3,799	0.00%
2023/05/30	13.5	365.79	28	358.01	354.00	-14.5	3,669	-0.40%
2023/05/29	5	353.60	20.1	357.40	357.50	-15.1	3,442	-0.44%
2023/05/26	6	313.92	48.2	319.47	325.00	-42.2	3,339	-1.26%
2023/05/25	1	294.50	18	294.50	295.50	-17	3,219	-0.53%
2023/05/24	3.1	283.66	2	283.00	283.00	1.1	3,198	0.03%
2023/05/23	2	288.00	1	286.00	286.00	1	3,196	0.03%
2023/05/22	10.5	283.42	2	284.50	284.00	8.5	3,223	0.26%
2023/05/19	11.3	291.98	3	296.31	291.00	8.3	3,268	0.25%
2023/05/18	2	300.50	3	298.33	296.50	-1	3,269	-0.03%
2023/05/17	2	295.50	10	299.50	295.50	-8	3,285	-0.24%
2023/05/16	0	0.00	13	296.31	295.50	-13	3,296	-0.39%
2023/05/12	5	280.50	4.1	283.45	288.00	0.9	3,317	0.03%
2023/05/11	5	280.50	4.1	283.45	282.00	0.9	3,324	0.03%
2023/05/10	8.2	286.57	6	286.50	286.50	2.2	3,358	0.07%
2023/05/09	2	294.00	1	292.50	292.50	1	3,446	0.03%
2023/05/08	1	294.50	5	294.90	295.00	-4	3,455	-0.12%
2023/05/05	21.2	288.60	0	0.00	288.50	21.2	3,453	0.61%
2023/05/04	1	296.50	0	0.00	298.00	1	3,452	0.03%
2023/05/03	12	291.00	4	294.75	295.00	8	3,490	0.23%
2023/05/02	2	298.26	5	304.50	298.00	-3	3,532	-0.08%
2023/04/28	0	0.00	2	295.50	299.00	-2	3,573	-0.06%
2023/04/27	0	0.00	1	292.00	289.00	-1	3,562	-0.03%
2023/04/26	1	290.50	2	292.00	292.50	-1	3,534	-0.03%
2023/04/25	7	290.21	0.1	290.00	287.50	6.9	3,524	0.20%
2023/04/24	1	297.00	1	297.00	298.50	0	3,515	0.00%
2023/04/21	10	292.60	1	292.00	295.50	9	3,529	0.26%
2023/04/20	34.4	302.58	7	308.43	298.50	27.4	3,539	0.77%
2023/04/19	2	319.45	4.3	318.74	319.50	-2.3	3,564	-0.06%
2023/04/18	0	0.00	2.2	313.18	313.50	-2.2	3,603	-0.06%
2023/04/17	1.5	314.04	1.1	314.41	313.00	0.4	3,607	0.01%
2023/04/14	2	313.00	22	310.64	315.50	-20	3,603	-0.56%
2023/04/13	20.2	305.03	4	302.50	302.50	16.2	3,577	0.45%
2023/04/12	2	311.50	4	313.13	313.00	-2	3,534	-0.06%
2023/04/11	5.1	311.00	1	311.00	311.50	4.1	3,507	0.12%
2023/04/10	3	306.17	2	308.00	308.50	1	3,486	0.03%
2023/04/07	11	311.59	3.2	315.91	309.00	7.9	3,456	0.23%
2023/04/06	4.1	310.49	2	319.22	316.50	2	3,429	0.06%
2023/03/31	1	317.91	4	316.75	319.00	-3	3,372	-0.09%
2023/03/30	1	311.99	1.2	312.70	312.00	-0.2	3,328	0.00%
2023/03/28	2	305.75	2	304.00	305.50	0	3,310	0.00%
2023/03/27	5	309.48	0	0.00	305.00	5	3,252	0.15%
2023/03/24	2	316.00	1	314.06	315.50	1	3,235	0.03%
2023/03/23	0	0.00	3	312.33	313.00	-3	3,212	-0.09%
2023/03/22	1.5	311.00	6	311.58	309.50	-4.5	3,218	-0.14%
2023/03/21	2.1	304.55	6	304.25	304.50	-3.9	3,173	-0.12%
2023/03/20	1	292.00	0	0.00	294.50	1	3,106	0.03%
2023/03/17	4	298.00	2	296.25	294.50	2	3,121	0.06%
2023/03/16	4	296.50	3.1	296.43	295.50	0.9	3,086	0.03%
2023/03/15	9	302.06	12	302.46	302.00	-3	3,075	-0.10%
2023/03/14	5	291.40	1.1	291.09	290.50	3.9	3,042	0.13%
2023/03/13	0.1	299.95	1	298.50	300.50	-0.9	3,040	-0.03%
2023/03/10	1.1	306.17	4.1	302.06	298.00	-3	3,085	-0.10%
2023/03/09	1	304.50	3	305.33	305.50	-2	3,062	-0.07%
2023/03/08	6	297.67	6	298.92	300.00	0	3,055	0.00%
2023/03/07	7.5	311.43	3.2	305.99	303.50	4.3	3,018	0.14%
2023/03/06	1.5	300.84	15.1	298.44	305.50	-13.6	2,918	-0.47%
2023/03/03	4.2	287.74	0	0.00	285.50	4.2	2,843	0.15%
2023/03/01	1.6	283.07	2	283.50	287.50	-0.4	2,824	-0.02%
2023/02/24	3	284.84	7	285.29	283.00	-4	2,805	-0.14%
2023/02/23	1.1	283.09	2	282.50	283.50	-0.9	2,789	-0.03%
2023/02/22	0	0.00	0.3	271.00	276.00	-0.3	2,768	-0.01%
2023/02/21	2	275.00	0.2	275.33	276.50	1.9	2,748	0.07%
2023/02/20	1.3	276.62	4.1	277.23	276.50	-2.8	2,767	-0.10%
2023/02/17	4	285.38	3.1	287.03	283.00	0.9	2,752	0.03%
2023/02/16	0.1	279.00	0.2	283.00	283.50	-0.1	2,717	-0.01%
2023/02/15	2.1	276.50	2	276.75	274.50	0.1	2,733	0.00%
2023/02/14	1	275.48	1	277.00	277.00	0	2,755	0.00%
2023/02/13	0	0.00	1	271.91	271.00	-1	2,744	-0.04%
2023/02/10	2.1	270.20	2.2	268.86	273.50	-0.2	2,749	-0.01%
2023/02/09	0	0.00	1.1	274.87	274.00	-1.1	2,725	-0.04%
2023/02/08	1	273.50	1.1	273.48	274.00	-0.1	2,711	0.00%
2023/02/07	4	267.50	17.1	269.07	273.00	-13.1	2,676	-0.49%
2023/02/06	0.1	257.50	1.1	258.95	257.50	-1.1	2,582	-0.04%
2023/02/03	3	253.67	1.2	256.33	256.50	1.8	2,586	0.07%
2023/02/02	1.3	253.02	6.1	254.49	255.50	-4.9	2,613	-0.19%
2023/02/01	1	248.00	2	248.00	247.50	-1	2,589	-0.04%
2023/01/31	3	247.82	6	254.50	243.50	-3	2,693	-0.11%
2023/01/30	3.1	251.92	3	255.00	251.50	0.1	2,741	0.00%
2023/01/17	0	0.00	1.1	251.44	252.50	-1.1	2,718	-0.04%
2023/01/16	0.1	247.00	4	247.13	247.50	-4	2,741	-0.14%
2023/01/13	4.1	246.74	7	246.43	243.00	-2.9	2,805	-0.10%
2023/01/12	0	252.00	0	0.00	253.00	0	2,845	0.00%
2023/01/11	4	254.61	3	253.50	253.50	1	2,855	0.04%
2023/01/10	8	254.30	1	257.00	253.00	7	2,868	0.25%
2023/01/09	13.1	247.19	6	247.58	248.00	7.1	2,890	0.24%
2023/01/06	5	251.80	4	254.63	255.50	1	2,861	0.03%
2023/01/05	0	0.00	1	248.50	248.50	-1	2,832	-0.04%
2023/01/04	1.1	245.36	1.4	244.39	244.50	-0.3	2,857	-0.01%
2023/01/03	0	0.00	2	241.50	242.00	-2	2,898	-0.07%
2022/12/29	1.1	232.05	0	0.00	232.50	1.1	2,965	0.04%
2022/12/28	0	0.00	1	239.00	233.50	-1	3,002	-0.03%
2022/12/27	1	240.00	0	0.00	238.00	1	3,044	0.03%
2022/12/26	4	234.25	0	0.00	236.50	4	3,060	0.13%
2022/12/23	9.1	236.40	1	239.00	237.50	8.1	3,068	0.26%
2022/12/20	4.1	251.90	3	250.83	245.50	1.1	3,137	0.04%
2022/12/19	1	256.00	4	255.13	256.00	-3	3,161	-0.09%
2022/12/16	1	258.00	4	256.13	255.00	-3	3,196	-0.09%
2022/12/15	1	261.00	13	261.38	262.50	-12	3,224	-0.37%
2022/12/14	2	257.25	1	256.99	258.00	1	3,225	0.03%
2022/12/13	3.1	248.71	0	0.00	248.00	3.1	3,252	0.09%
2022/12/12	1	248.00	0	0.00	249.00	1	3,254	0.03%
2022/12/09	1	248.50	1	244.00	250.50	0	3,275	0.00%
2022/12/08	2	248.50	3	248.67	248.50	-1	3,280	-0.03%
2022/12/07	2.8	249.35	2	250.00	248.50	0.8	3,304	0.02%
2022/12/06	3.1	260.52	4	261.38	260.00	-0.9	3,292	-0.03%
2022/12/05	2	257.25	0	0.00	258.00	2	3,328	0.06%
2022/12/02	18.1	260.14	1.1	258.55	259.00	17	3,324	0.51%
2022/12/01	0	0.00	1	279.00	272.00	-1	3,289	-0.03%
2022/11/30	1	273.00	4	271.50	271.50	-3	3,293	-0.09%
2022/11/25	0	0.00	1	269.00	265.50	-1	3,525	-0.03%
2022/11/24	0	0.00	1	268.00	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	1	261.00	2	260.75	260.50	-1	3,583	-0.03%
2022/11/18	1	259.00	7	259.07	259.50	-6	3,626	-0.17%
2022/11/17	0	260.00	0	0.00	259.00	0	3,623	0.00%
2022/11/16	11	256.55	8	260.19	261.00	3	3,640	0.08%
2022/11/15	2.3	253.80	4	257.00	256.50	-1.7	3,656	-0.05%
2022/11/14	6	254.67	1	254.50	254.00	5	3,714	0.13%
2022/11/11	2	263.00	7.1	260.55	261.50	-5.1	3,722	-0.14%
2022/11/10	5.1	242.48	6	242.17	245.00	-0.9	3,719	-0.02%
2022/11/09	0	0.00	1	255.00	254.00	-1	3,709	-0.03%
2022/11/07	2	248.00	1	250.00	249.50	1	3,792	0.03%
2022/11/04	1	247.50	6	250.00	250.00	-5	3,884	-0.13%
2022/11/03	4	246.00	2	245.50	247.50	2	3,976	0.05%
2022/11/01	1	241.03	2	242.50	244.00	-1	4,162	-0.02%
2022/10/28	3	237.67	7	237.14	237.00	-4	4,211	-0.09%
2022/10/27	6	229.33	7	232.64	233.00	-1	4,199	-0.02%
2022/10/26	7	213.86	0	0.00	215.50	7	4,112	0.17%
2022/10/24	4	228.88	2	229.50	225.50	2	4,046	0.05%
2022/10/21	3	229.33	3	226.00	225.00	0	4,049	0.00%
2022/10/20	1	233.00	1.3	232.96	233.00	-0.3	3,988	-0.01%
2022/10/19	1	244.50	1	243.00	241.50	0	3,927	0.00%
2022/10/18	3	248.17	1	249.00	249.00	2	3,927	0.05%
2022/10/17	1	241.50	1.2	245.51	243.50	-0.2	3,930	-0.01%
2022/10/14	7	257.93	2	255.00	247.50	5	3,904	0.13%
2022/10/13	1	266.50	1	255.00	254.50	0	3,949	0.00%
2022/10/12	2.3	262.65	1	268.42	266.50	1.3	3,958	0.03%
2022/10/11	7.3	274.31	2	271.00	270.50	5.3	4,026	0.13%
2022/10/07	2.2	286.27	2	286.50	286.00	0.2	4,122	0.00%
2022/10/06	1	288.00	1.2	288.92	289.00	-0.2	4,192	-0.01%
2022/10/05	9	287.39	12.3	287.72	285.00	-3.3	4,216	-0.08%
2022/10/04	6	281.25	11	281.55	283.00	-5	4,204	-0.12%
2022/10/03	6	266.67	3	268.17	266.50	3	4,183	0.07%
2022/09/30	2.2	265.14	3	269.17	272.50	-0.8	4,205	-0.02%
2022/09/29	3	271.67	3	272.50	272.00	0	4,263	0.00%
2022/09/28	5.3	269.55	1.3	266.75	262.00	4	4,255	0.09%
2022/09/27	9	280.50	10	279.20	279.50	-1	4,293	-0.02%
2022/09/26	5.1	272.82	1	276.00	274.00	4.1	4,334	0.09%
2022/09/23	3	282.50	1	289.00	282.50	2	4,354	0.05%
2022/09/22	5	286.00	5	287.20	287.00	0	4,354	0.00%
2022/09/21	8	282.13	0	0.00	282.50	8	4,325	0.18%
2022/09/20	3	287.00	10	288.25	290.50	-7	4,318	-0.16%
2022/09/19	2	280.75	0	0.00	281.00	2	4,303	0.05%
2022/09/16	2.1	282.30	2	285.00	284.00	0.1	4,308	0.00%
2022/09/15	3	285.50	2	286.00	284.50	1	4,320	0.02%
2022/09/14	5	285.00	17.5	286.02	286.50	-12.5	4,323	-0.29%
2022/09/13	5.3	285.11	1.1	280.18	280.00	4.3	4,351	0.10%
2022/09/12	20	285.15	30	284.18	284.50	-10	4,375	-0.23%
2022/09/08	6	270.67	9	270.94	270.50	-3	4,355	-0.07%
2022/09/07	6	263.66	7	263.18	264.00	-1	4,400	-0.02%
2022/09/06	3	265.83	2	265.50	262.00	1	4,402	0.02%
2022/09/05	9	263.45	16	265.13	263.50	-7	4,415	-0.16%
2022/09/02	19.2	260.99	7	262.29	262.00	12.2	4,416	0.28%
2022/09/01	24.1	264.55	10	265.65	266.00	14.1	4,397	0.32%
2022/08/31	3	280.83	0	0.00	283.50	3	4,318	0.07%
2022/08/30	12	285.83	16	286.22	286.50	-4	4,326	-0.09%
2022/08/29	0	277.00	1	276.54	276.00	-1	4,320	-0.02%
2022/08/26	3	284.83	0	0.00	285.50	3	4,329	0.07%
2022/08/25	7	284.93	8	286.49	287.50	-1	4,301	-0.02%
2022/08/24	0	0.00	1	274.00	273.50	-1	4,281	-0.02%
2022/08/23	6	277.67	7	276.21	275.50	-1	4,345	-0.02%
2022/08/22	1	278.50	13	277.00	276.50	-12	4,363	-0.28%
2022/08/19	21	289.31	9	286.01	283.00	12	4,345	0.28%
2022/08/18	1	281.50	4	283.88	285.50	-3	4,319	-0.07%
2022/08/17	1	284.50	10	279.10	284.50	-9	4,295	-0.21%
2022/08/16	3	279.00	3.3	279.85	279.50	-0.3	4,266	-0.01%
2022/08/15	12	276.38	11	279.09	279.00	1	4,245	0.02%
2022/08/12	27	275.94	18.2	273.83	276.50	8.8	4,229	0.21%
2022/08/11	23	282.74	26	270.52	278.50	-3	4,182	-0.07%
2022/08/10	6	278.08	3.3	276.26	280.00	2.7	4,086	0.07%
2022/08/09	37	269.45	59	271.02	280.00	-22	4,026	-0.55%
2022/08/08	37	261.99	25.1	263.55	261.50	11.9	3,890	0.31%
2022/08/05	10	259.50	21.1	259.17	257.50	-11.1	3,908	-0.28%
2022/08/04	10	256.75	21	256.83	253.50	-11	3,902	-0.28%
2022/08/03	3	256.17	4	253.88	253.00	-1	3,920	-0.03%
2022/08/02	16	255.91	7	254.93	255.00	9	3,937	0.23%
2022/08/01	3	255.00	11.7	255.03	253.00	-8.7	3,874	-0.22%
2022/07/29	6	249.67	9	250.39	248.00	-3	3,836	-0.08%
2022/07/28	3	248.99	3	248.00	248.00	0	3,806	0.00%
2022/07/27	1	244.50	0	0.00	247.00	1	3,783	0.03%
2022/07/26	6	244.00	1	245.50	245.00	5	3,796	0.13%
2022/07/25	3	249.83	5	250.80	249.50	-2	3,862	-0.05%
2022/07/22	10.3	246.83	4.2	247.88	248.00	6.1	3,843	0.16%
2022/07/21	4.4	253.11	5	254.80	250.50	-0.6	3,835	-0.02%
2022/07/20	22	256.60	11	253.18	253.50	11	3,806	0.29%
2022/07/19	5	258.70	15	259.73	260.00	-10	3,716	-0.27%
2022/07/18	18	259.83	62	259.84	265.00	-44	3,680	-1.20%
2022/07/15	34	246.90	56.1	249.06	247.00	-22.1	3,565	-0.62%
2022/07/14	28	245.45	39.1	230.69	249.00	-11.1	3,427	-0.32%
2022/07/13	9	223.00	9.3	230.39	232.50	-0.3	3,315	-0.01%
2022/07/12	1	210.00	0	0.00	211.50	1	3,264	0.03%
2022/07/11	7	227.43	8	226.00	222.00	-1	3,241	-0.03%
2022/07/08	7.1	230.34	9.3	232.88	230.00	-2.2	3,219	-0.07%
2022/07/07	7.1	219.82	21.2	218.56	222.00	-14.1	3,187	-0.44%
2022/07/06	11	210.50	15	210.63	208.00	-4	3,143	-0.13%
2022/07/05	6	211.75	8.2	211.01	213.00	-2.2	3,143	-0.07%
2022/07/04	14.3	201.22	4.1	208.30	204.00	10.1	3,091	0.33%
2022/07/01	21.1	219.67	2	219.75	215.00	19.1	3,064	0.62%
2022/06/30	5	239.50	2	238.50	238.50	3	3,091	0.10%
2022/06/29	3.2	241.07	3	242.50	243.50	0.2	3,140	0.00%
2022/06/28	5	244.20	2	243.75	240.50	3	3,220	0.09%
2022/06/27	8.1	246.77	11	247.95	245.50	-2.9	3,294	-0.09%
2022/06/24	2	243.50	5	243.10	242.50	-3	3,276	-0.09%
2022/06/23	5	244.00	46	246.47	240.00	-41	3,322	-1.23%
2022/06/22	46	245.32	6	247.00	245.00	40	3,343	1.20%
2022/06/21	19	248.34	18.1	247.03	252.00	0.9	3,319	0.03%
2022/06/20	7	233.14	11.1	234.87	233.50	-4.1	3,270	-0.13%
2022/06/17	6.1	233.95	5	231.50	227.50	1.1	3,246	0.03%
2022/06/16	14	250.11	13.3	244.75	242.50	0.7	3,236	0.02%
2022/06/15	5	240.70	6.1	240.49	240.00	-1.1	3,225	-0.03%
2022/06/14	6.1	239.07	6.2	238.78	238.00	-0.1	3,205	0.00%
2022/06/13	2	236.03	10	238.19	236.00	-8	3,179	-0.25%
2022/06/10	6	239.00	26	238.37	242.00	-20	3,147	-0.64%
2022/06/09	6.1	230.35	30	231.07	234.00	-23.9	3,082	-0.78%
2022/06/08	33.2	229.81	12	228.46	228.50	21.2	3,056	0.69%
2022/06/07	2	221.50	21	218.05	223.50	-19	3,025	-0.63%
2022/06/06	5	219.30	0	0.00	219.50	5	3,022	0.17%
2022/06/02	5	227.00	5	226.10	226.00	0	3,053	0.00%
2022/06/01	27	227.81	8	227.69	225.50	19	3,085	0.62%
2022/05/31	11	225.18	44	226.60	232.00	-33	3,083	-1.07%
2022/05/30	6	219.54	5	220.20	217.50	1	3,010	0.03%
2022/05/27	5	208.00	5	207.90	208.00	0	2,958	0.00%
2022/05/26	8	208.44	1	206.00	206.00	7	2,945	0.24%
2022/05/25	3	211.00	2	214.50	213.00	1	2,900	0.03%
2022/05/24	2	213.75	6	215.50	211.00	-4	2,893	-0.14%
2022/05/23	15	215.50	11	218.91	213.50	4	2,867	0.14%
2022/05/20	11	219.68	1	223.00	218.50	10	2,851	0.35%
2022/05/19	15	226.63	4	230.50	225.00	11	2,826	0.39%
2022/05/18	4	229.38	3	230.17	230.00	1	2,793	0.04%
2022/05/17	14.2	228.23	7	226.21	225.50	7.2	2,778	0.26%
2022/05/16	4.1	234.87	11	236.00	235.50	-6.9	2,751	-0.25%
2022/05/13	7	229.43	13	231.23	234.50	-6	2,716	-0.22%
2022/05/12	1	227.50	7	225.50	223.50	-6	2,661	-0.23%
2022/05/11	5.2	213.80	9	217.17	219.00	-3.9	2,615	-0.15%
2022/05/10	5	207.20	8	205.75	207.00	-3	2,550	-0.12%
2022/05/09	3	220.00	0	0.00	218.50	3	2,507	0.12%
2022/05/06	4	223.63	6	225.17	226.00	-2	2,519	-0.08%
2022/05/05	1	238.00	2	234.00	232.00	-1	2,546	-0.04%
2022/05/04	1	232.50	2	231.50	234.00	-1	2,563	-0.04%
2022/05/03	7.2	229.59	1	230.00	232.50	6.2	2,599	0.24%
2022/04/29	25	230.06	12	233.71	233.00	13	2,580	0.50%
2022/04/28	10.2	218.74	4	218.75	219.50	6.2	2,516	0.25%
2022/04/27	2	213.50	4	215.37	215.50	-2	2,506	-0.08%
2022/04/26	6	221.58	7	220.29	221.00	-1	2,477	-0.04%
2022/04/25	5	213.60	31	210.53	211.00	-26	2,459	-1.06%
2022/04/22	2	221.00	0	0.00	221.50	2	2,457	0.08%
2022/04/21	2	226.50	4	227.25	225.50	-2	2,452	-0.08%
2022/04/20	1	225.00	0	0.00	223.00	1	2,476	0.04%
2022/04/19	1	223.00	4	225.50	221.50	-3	2,488	-0.12%
2022/04/18	5	219.00	1	220.00	219.00	4	2,497	0.16%
2022/04/15	5	224.90	5	225.30	224.00	0	2,546	0.00%
2022/04/14	19	226.39	2	226.25	226.00	17	2,548	0.67%
2022/04/13	20	220.30	5	220.41	222.00	15	2,556	0.59%
2022/04/12	2	217.50	1	216.00	215.00	1	2,581	0.04%
2022/04/11	7	218.36	6	226.17	216.50	1	2,554	0.04%
2022/04/08	4	229.38	8	228.38	226.00	-4	2,506	-0.16%
2022/04/07	11	233.14	19	231.82	231.00	-8	2,473	-0.32%
2022/04/06	8	233.63	20	236.98	238.50	-12	2,426	-0.49%
2022/04/01	10	227.60	10	228.50	230.00	0	2,349	0.00%
2022/03/31	16	223.78	12.1	223.99	222.50	4	2,269	0.17%
2022/03/30	19	212.13	10	212.00	215.00	9	2,168	0.42%
2022/03/29	9	206.56	4	205.38	207.00	5	2,100	0.24%
2022/03/28	13	202.42	18	203.00	204.00	-5	2,099	-0.24%
2022/03/25	29.1	209.70	1	204.50	203.00	28.1	2,039	1.38%
2022/03/24	4	214.00	6	215.50	215.50	-2	2,027	-0.10%
2022/03/23	1.1	213.82	0	0.00	216.50	1.1	2,142	0.05%
2022/03/22	2	215.25	11	216.41	217.50	-9	2,206	-0.41%
2022/03/21	6.1	218.44	2	221.00	219.00	4.1	2,182	0.19%
2022/03/18	17.4	220.61	1	216.50	216.00	16.4	2,155	0.76%
2022/03/17	10	235.00	7	232.64	236.50	3	2,075	0.14%
2022/03/16	1.1	220.10	1.1	218.00	219.50	0	2,058	0.00%
2022/03/15	6.1	219.05	16	220.75	219.00	-9.9	2,057	-0.48%
2022/03/14	5	228.10	0	0.00	229.50	5	2,053	0.24%
2022/03/11	1	233.00	3	233.83	234.50	-2	2,066	-0.10%
2022/03/10	1	236.00	5	233.50	235.50	-4	2,052	-0.19%
2022/03/09	9.1	227.62	0	0.00	228.00	9.1	2,062	0.44%
2022/03/08	5.1	232.37	1.1	228.00	226.50	4	2,055	0.19%
2022/03/07	7	237.89	1	239.00	237.00	6	2,008	0.30%
2022/03/04	8.1	258.43	2	254.00	253.50	6.1	1,993	0.30%
2022/03/02	2	261.50	0	0.00	262.00	2	1,978	0.10%
2022/02/25	10	253.20	0	0.00	252.00	10	1,983	0.50%
2022/02/24	10	255.10	6	254.08	254.50	4	1,984	0.20%
2022/02/23	2	266.25	3	265.83	265.00	-1	1,967	-0.05%
2022/02/22	6.1	262.00	0	0.00	262.00	6.1	1,979	0.31%
2022/02/21	0	0.00	12	273.00	273.00	-12	1,976	-0.61%
2022/02/18	0	272.00	3	274.17	275.00	-3	1,995	-0.15%
2022/02/17	2	272.50	4	275.50	272.50	-2	2,040	-0.10%
2022/02/16	0	0.00	16.1	272.22	274.00	-16.1	2,073	-0.78%
2022/02/14	22.1	257.88	3	258.67	256.00	19.1	2,120	0.90%
2022/02/11	2	271.50	2	272.50	271.50	0	2,166	0.00%
2022/02/10	12	274.08	8	272.13	274.50	4	2,191	0.18%
2022/02/09	0.1	263.00	0	0.00	264.50	0.1	2,244	0.00%
2022/02/08	0.2	260.00	0	0.00	260.50	0.2	2,355	0.01%
2022/02/07	8	259.19	0	0.00	258.50	8	2,385	0.34%
2022/01/26	12.1	267.17	6	277.17	265.00	6.1	2,383	0.26%
2022/01/25	4.1	272.49	18.7	274.89	274.50	-14.6	2,383	-0.61%
2022/01/24	0	0.00	1	261.65	266.00	-1	2,350	-0.04%
2022/01/21	1	263.00	4.1	264.95	263.50	-3.1	2,357	-0.13%
2022/01/20	1.1	265.88	0	0.00	263.50	1.1	2,366	0.04%
2022/01/19	0.2	268.50	0	0.00	267.50	0.2	2,401	0.01%
2022/01/18	0.1	268.00	0	0.00	269.00	0.1	2,415	0.00%
2022/01/17	0	0.00	16	268.41	270.50	-16	2,413	-0.66%
2022/01/14	1.1	262.85	5	262.70	260.00	-3.9	2,403	-0.16%
2022/01/13	0	0.00	9.3	262.24	266.00	-9.3	2,411	-0.39%
2022/01/12	0	254.00	0	0.00	255.50	0	2,397	0.00%
2022/01/11	7.2	260.47	5	257.50	257.50	2.2	2,399	0.09%
2022/01/10	0.2	260.67	5.2	260.99	262.50	-5	2,433	-0.21%
2022/01/07	1.3	260.81	0.1	261.00	259.00	1.2	2,419	0.05%
2022/01/06	7.2	266.61	1	270.00	266.00	6.2	2,412	0.25%
2022/01/05	7	271.57	13	271.65	274.00	-6	2,402	-0.25%
2022/01/04	0	0.00	7	266.50	266.50	-7	2,379	-0.29%
2022/01/03	9.3	261.46	3.3	261.65	261.00	6	2,390	0.25%
2021/12/30	2	260.75	0	0.00	260.00	2	2,441	0.08%
2021/12/29	7.1	260.07	0.1	260.50	259.50	7.1	2,481	0.28%
2021/12/28	3	262.17	5	261.50	262.00	-2	2,489	-0.08%
2021/12/27	5.1	260.31	0	0.00	259.50	5.1	2,513	0.20%
2021/12/24	3	259.33	0	0.00	259.00	3	2,570	0.12%
2021/12/23	2.2	258.27	3	264.17	260.00	-0.8	2,581	-0.03%
2021/12/22	10.1	257.95	0	0.00	257.50	10.1	2,586	0.39%
2021/12/21	15	260.03	0	0.00	259.00	15	2,577	0.58%
2021/12/20	3.3	259.22	3	260.50	260.50	0.3	2,571	0.01%
2021/12/17	16.3	259.17	12.2	259.27	257.50	4.1	2,517	0.16%
2021/12/16	14.3	276.93	2	277.00	275.50	12.3	2,396	0.51%
2021/12/15	0	294.86	3	295.33	292.50	-3	2,326	-0.13%
2021/12/14	5	298.80	0	300.00	298.00	5	2,353	0.21%
2021/12/13	4.6	299.83	0	0.00	297.00	4.6	2,350	0.20%
2021/12/10	0.4	303.88	2	304.25	304.00	-1.6	2,367	-0.07%
2021/12/09	1	302.49	3.1	302.83	302.50	-2.1	2,357	-0.09%
2021/12/08	5	294.20	5	291.00	296.50	0	2,340	0.00%
2021/12/07	0	285.00	1	293.00	293.00	-1	2,344	-0.04%
2021/12/06	1	278.00	5	283.90	283.50	-4	2,327	-0.17%
2021/12/03	10	279.00	7	281.93	277.00	3	2,331	0.13%
2021/12/02	4.5	287.56	0	0.00	284.00	4.5	2,346	0.19%
2021/12/01	0	0.00	1	294.50	295.00	-1	2,345	-0.04%
2021/11/30	2	289.75	2.1	296.83	288.50	-0.1	2,373	0.00%
2021/11/29	1	290.50	0	0.00	290.50	1	2,421	0.04%
2021/11/26	0.1	299.79	0	0.00	299.50	0.1	2,441	0.00%
2021/11/25	1	303.48	0	0.00	301.00	1	2,489	0.04%
2021/11/24	5.1	301.47	8	307.87	300.00	-2.9	2,499	-0.12%
2021/11/23	1	292.00	1.1	295.95	295.00	-0.1	2,487	0.00%
2021/11/18	0	0.00	1.1	292.18	294.00	-1.1	2,522	-0.04%
2021/11/17	1	293.00	8	293.38	291.50	-7	2,529	-0.28%
2021/11/16	3	293.67	16.1	293.32	292.00	-13.1	2,524	-0.52%
2021/11/15	3	280.33	0	0.00	280.50	3	2,528	0.12%
2021/11/12	3	276.37	7	283.50	288.00	-4	2,546	-0.16%
2021/11/11	0	0.00	7	291.36	291.00	-7	2,594	-0.27%
2021/11/10	3	290.33	5	294.70	296.00	-2	2,694	-0.07%
2021/11/09	1	289.67	6.1	287.07	290.00	-5.1	2,683	-0.19%
2021/11/08	2	289.16	16	280.88	282.50	-14	2,649	-0.53%
2021/11/05	19	288.21	14.3	287.67	283.00	4.7	2,581	0.18%
2021/11/04	3	265.98	7	267.86	271.50	-4	2,454	-0.16%
2021/11/03	4.1	261.48	33	261.50	260.50	-28.9	2,403	-1.20%
2021/11/02	11.1	256.78	1	254.50	251.00	10.1	2,361	0.43%
2021/11/01	0	0.00	10	250.80	252.00	-10	2,332	-0.43%
2021/10/29	10.9	244.31	0	0.00	243.50	10.9	2,304	0.47%
2021/10/28	4.1	249.00	4	250.00	248.00	0.1	2,289	0.01%
2021/10/27	8	249.69	2	252.50	250.00	6	2,296	0.26%
2021/10/26	3	241.00	7	243.07	245.00	-4	2,259	-0.18%
2021/10/25	6	235.75	0	0.00	234.00	6	2,249	0.27%
2021/10/21	1.2	235.55	2	237.00	236.50	-0.8	2,254	-0.04%
2021/10/20	1	235.50	2	237.00	236.50	-1	2,241	-0.04%
2021/10/19	1	243.00	3	241.33	241.00	-2	2,240	-0.09%
2021/10/18	6	233.43	0	236.00	233.00	6	2,218	0.27%
2021/10/15	1	243.50	0	0.00	245.00	1	2,169	0.05%
2021/10/14	2	253.25	1	251.50	251.50	1	2,134	0.05%
2021/10/13	0	0.00	1	255.50	255.50	-1	2,141	-0.05%
2021/10/12	0	258.50	0	0.00	257.50	0	2,144	0.00%
2021/10/08	1	245.35	2	253.50	257.50	-1	2,142	-0.05%
2021/10/07	5	247.51	2.3	249.13	250.50	2.7	2,169	0.13%
2021/10/06	12	238.71	0.4	231.34	229.00	11.6	2,148	0.54%
2021/10/05	1	247.50	0	0.00	246.50	1	2,115	0.05%
2021/10/04	1.1	248.94	20	248.26	247.50	-18.9	2,115	-0.89%
2021/10/01	0	260.86	1.1	254.02	254.00	-1	2,096	-0.05%
2021/09/29	4	264.39	4	267.50	262.00	0	2,068	0.00%
2021/09/28	2	267.00	0	0.00	267.50	2	2,053	0.10%
2021/09/24	1	274.50	5	274.00	274.50	-4	2,074	-0.19%
2021/09/23	1	271.00	3	273.50	271.00	-2	2,093	-0.10%
2021/09/22	2	268.00	4	269.38	269.50	-2	2,103	-0.10%
2021/09/17	1	267.00	0.1	268.00	266.00	0.9	2,107	0.04%
2021/09/16	2	269.00	1	268.00	268.00	1	2,139	0.05%
2021/09/15	1.2	272.08	0	0.00	269.50	1.2	2,125	0.06%
2021/09/14	0.1	278.00	0	0.00	278.50	0.1	2,147	0.00%
2021/09/13	0	0.00	0	275.50	275.50	0	2,157	0.00%
2021/09/10	4	272.75	1	271.00	276.00	3	2,171	0.14%
2021/09/08	5	274.60	0	0.00	273.00	5	2,199	0.23%
2021/09/07	5	279.10	3	279.50	278.00	2	2,192	0.09%
2021/09/06	22	287.00	1	288.00	286.50	21	2,162	0.97%
2021/09/03	3	281.67	1	280.00	283.00	2	2,162	0.09%
2021/09/02	0	0.00	7	285.86	285.00	-7	2,142	-0.33%
2021/09/01	4	278.25	0	0.00	280.00	4	2,075	0.19%
2021/08/31	8	275.81	8	276.94	280.50	0	2,057	0.00%
2021/08/30	6	287.00	0	0.00	287.00	6	2,031	0.30%
2021/08/26	8.1	285.50	1	284.50	288.00	7.1	2,027	0.35%
2021/08/25	2.1	292.55	0	0.00	293.50	2.1	2,015	0.10%
2021/08/24	7	296.93	7	296.36	296.00	0	2,005	0.00%
2021/08/23	1.1	289.00	2.4	287.64	288.00	-1.3	1,995	-0.06%
2021/08/20	3	285.67	1	282.50	284.50	2	1,999	0.10%
2021/08/19	1	286.50	1	282.00	289.00	0	2,032	0.00%
2021/08/18	6	278.84	9	277.96	286.00	-3	1,989	-0.15%
2021/08/17	5.1	270.85	2	270.75	271.00	3.1	1,944	0.16%
2021/08/16	10	270.35	2.1	267.50	267.50	7.9	1,860	0.42%
2021/08/13	2	302.25	1	297.50	297.00	1	1,757	0.06%
2021/08/12	0	0.00	1	330.00	330.00	-1	1,722	-0.06%
2021/08/10	0	326.50	0	0.00	327.50	0	1,798	0.00%
2021/08/09	2	318.00	2	325.00	325.50	0	1,833	0.00%
2021/08/05	0	0.00	1	335.00	333.00	-1	1,897	-0.05%
2021/08/04	0	335.50	0	0.00	332.00	0	1,975	0.00%
2021/08/02	2	316.75	2	320.50	323.00	0	2,039	0.00%
2021/07/30	2	326.00	0	329.53	326.00	2	2,028	0.10%
2021/07/26	0	0.00	3	339.00	341.50	-3	2,159	-0.14%
2021/07/23	0.2	338.00	5	337.40	337.50	-4.8	2,227	-0.22%
2021/07/22	0.1	341.50	2	340.00	341.00	-2	2,263	-0.09%
2021/07/21	3	348.17	0.1	350.00	341.50	2.9	2,280	0.13%
2021/07/20	8	346.50	15	345.20	343.00	-7	2,348	-0.30%
2021/07/19	16	339.47	0.1	341.00	340.00	16	2,418	0.66%
2021/07/16	5	346.21	10	350.00	350.00	-5	2,433	-0.20%
2021/07/15	1	345.50	12	342.92	347.00	-11	2,427	-0.45%
2021/07/14	14	331.04	0	335.50	335.00	14	2,413	0.58%
2021/07/13	2.1	346.40	1	353.50	349.50	1.1	2,365	0.05%
2021/07/12	1	339.01	11.3	340.90	342.00	-10.3	2,350	-0.44%
2021/07/09	1.1	330.09	1	333.50	331.00	0.1	2,343	0.00%
2021/07/08	1.1	328.19	1	334.00	334.50	0.1	2,343	0.00%
2021/07/07	4	327.90	11	330.36	332.50	-7	2,341	-0.30%
2021/07/06	6	334.25	7	336.93	334.50	-1	2,335	-0.04%
2021/07/05	2	320.00	0	326.50	328.00	2	2,326	0.08%
2021/07/02	2.1	329.87	0.1	327.03	326.00	2.1	2,336	0.09%
2021/07/01	4	320.00	2.5	323.24	320.00	1.6	2,326	0.07%
2021/06/30	8	328.50	0	0.00	330.50	8	2,332	0.34%
2021/06/29	5.2	330.66	10	330.05	330.00	-4.8	2,346	-0.21%
2021/06/28	1	330.00	0	0.00	331.00	1	2,359	0.04%
2021/06/25	14.2	329.93	22.2	330.84	331.00	-8.1	2,351	-0.34%
2021/06/24	0	314.17	3.3	314.42	314.00	-3.3	2,336	-0.14%
2021/06/23	4	307.13	19.5	312.05	315.50	-15.5	2,356	-0.66%
2021/06/22	0.1	298.00	16	299.31	300.00	-15.9	2,334	-0.68%
2021/06/21	1	298.00	0	0.00	298.00	1	2,330	0.04%
2021/06/18	8	295.50	1	294.50	295.00	7	2,332	0.30%
2021/06/17	1	293.98	0	0.00	293.00	1	2,328	0.04%
2021/06/16	0	295.00	0	0.00	295.00	0	2,380	0.00%
2021/06/15	0.1	298.00	0	0.00	298.00	0.1	2,394	0.00%
2021/06/11	0	0.00	2	297.00	295.00	-2	2,397	-0.08%
2021/06/10	1	293.00	0.3	293.00	292.50	0.7	2,385	0.03%
2021/06/09	5	281.50	0	0.00	288.00	5	2,374	0.21%
2021/06/08	2	286.51	1	293.32	286.50	1	2,395	0.04%
2021/06/07	6	282.08	5	294.00	293.50	1	2,389	0.04%
2021/06/04	5	288.81	0	0.00	291.00	5	2,378	0.21%
2021/06/03	4	292.25	0	0.00	293.00	4	2,386	0.17%
2021/06/02	5	299.11	1	298.54	297.00	4	2,386	0.17%
2021/06/01	2.1	305.97	0	0.00	306.50	2.1	2,409	0.09%
2021/05/31	1.1	296.88	7	302.43	307.50	-5.9	2,444	-0.24%
2021/05/28	0.2	292.00	0	0.00	293.00	0.2	2,461	0.01%
2021/05/27	1	298.00	1	301.32	295.00	0	2,474	0.00%
2021/05/26	0	0.00	1	303.48	300.00	-1	2,475	-0.04%
2021/05/25	1	303.00	0	0.00	303.00	1	2,480	0.04%
2021/05/24	1	305.99	17.3	300.04	307.50	-16.2	2,495	-0.65%
2021/05/20	0	0.00	0	293.67	295.50	0	2,504	0.00%
2021/05/19	2	300.00	7	299.36	295.50	-5	2,514	-0.20%
2021/05/18	0	293.00	2.1	287.43	295.00	-2.1	2,508	-0.08%
2021/05/17	0	269.00	0	0.00	273.00	0	2,543	0.00%
2021/05/14	0	0.00	0	271.50	271.50	0	2,526	0.00%
2021/05/12	6.1	268.16	10.1	266.14	264.00	-4	2,521	-0.16%
2021/05/11	3.1	258.57	4	268.88	259.00	-1	2,508	-0.04%
2021/05/10	1	294.00	3	285.50	285.50	-2	2,507	-0.08%
2021/05/07	4	297.75	0	0.00	290.00	4	2,573	0.16%
2021/05/05	7.1	298.41	0.1	296.95	291.00	7	2,610	0.27%
2021/05/04	14.2	316.52	2	304.25	303.00	12.2	2,622	0.47%
2021/05/03	4	316.88	11.1	312.81	315.50	-7.1	2,602	-0.27%
2021/04/29	10	310.80	17.1	315.12	318.00	-7.1	2,589	-0.27%
2021/04/28	1.1	298.03	42	301.65	303.50	-40.9	2,564	-1.60%
2021/04/27	1.2	298.87	3.1	295.55	296.00	-2	2,537	-0.08%
2021/04/26	7	288.29	44	296.10	296.00	-37	2,519	-1.47%
2021/04/23	0	0.00	42	288.81	291.50	-42	2,478	-1.69%
2021/04/22	6	277.58	2.3	278.67	275.00	3.8	2,455	0.15%
2021/04/20	0	0.00	1	274.50	276.00	-1	2,521	-0.04%
2021/04/16	2	269.25	2.3	273.90	275.50	-0.3	2,599	-0.01%
2021/04/14	1	267.00	0	0.00	266.00	1	2,639	0.04%
2021/04/13	0	0.00	0	268.00	266.00	0	2,667	0.00%
2021/04/12	0	0.00	1	278.85	270.50	-1	2,705	-0.04%
2021/04/09	2	280.75	2	280.00	279.50	0	2,726	0.00%
2021/04/08	1	281.00	1	277.00	277.00	0	2,749	0.00%
2021/04/07	0	280.00	1	278.00	279.50	-1	2,769	-0.04%
2021/04/01	1	283.00	1	275.50	275.50	0	2,819	0.00%
2021/03/31	1	280.00	3	276.00	276.00	-2	2,780	-0.07%
2021/03/30	1.1	276.82	1	278.50	278.50	0.1	2,751	0.00%
2021/03/29	5	277.90	7	277.64	279.50	-2	2,751	-0.07%
2021/03/26	1	265.50	0	0.00	268.00	1	2,712	0.04%
2021/03/25	2	268.25	2	270.00	270.00	0	2,731	0.00%
2021/03/24	1	268.00	4	269.50	268.00	-3	2,767	-0.11%
2021/03/23	3.1	267.90	0	0.00	269.00	3.1	2,872	0.11%
2021/03/22	9.3	266.92	0	0.00	266.00	9.3	2,934	0.32%
2021/03/19	0	0.00	2	270.50	273.50	-2	2,968	-0.07%
2021/03/18	2	266.00	1	266.50	262.50	1	2,976	0.03%
2021/03/17	0	0.00	1	266.50	265.50	-1	3,033	-0.03%
2021/03/16	0	0.00	6	264.83	265.50	-6	3,090	-0.19%
2021/03/12	6	260.58	1	260.50	262.50	5	3,119	0.16%
2021/03/11	2	255.25	0	0.00	254.50	2	3,118	0.06%
2021/03/10	0	0.00	4	255.75	253.50	-4	3,142	-0.13%
2021/03/09	5	252.00	0	0.00	251.00	5	3,191	0.16%
2021/03/08	0	0.00	1	259.50	259.50	-1	3,193	-0.03%
2021/03/05	4	249.75	8	249.75	256.00	-4	3,199	-0.13%
2021/03/04	4	258.75	0	0.00	256.50	4	3,226	0.12%
2021/03/03	4	260.88	9	263.39	265.50	-5	3,217	-0.16%
2021/03/02	4	267.50	12	271.63	266.50	-8	3,233	-0.25%
2021/02/26	11	263.82	0	0.00	262.50	11	3,256	0.34%
2021/02/25	0	0.00	1	271.50	272.00	-1	3,213	-0.03%
2021/02/24	10	271.80	4	277.25	268.50	6	3,235	0.19%
2021/02/23	0	0.00	1	272.00	272.00	-1	3,214	-0.03%
2021/02/22	13	274.04	3	276.67	274.00	10	3,237	0.31%
2021/02/19	7.1	276.72	0	0.00	275.50	7.1	3,242	0.22%
2021/02/18	3	272.17	5	276.00	275.50	-2	3,284	-0.06%
2021/02/17	28	266.77	20	268.58	269.50	8	3,328	0.24%
2021/02/04	2	274.00	0	0.00	272.00	2	3,393	0.06%
2021/02/03	1	283.00	1	288.00	280.50	0	3,374	0.00%
2021/02/02	4	292.63	9	287.17	293.00	-5	3,375	-0.15%
2021/02/01	3	273.83	3	274.67	275.00	0	3,318	0.00%
2021/01/29	5	276.50	0	0.00	269.50	5	3,276	0.15%
2021/01/28	10	278.05	0	0.00	273.00	10	3,204	0.31%
2021/01/27	2	288.75	1	288.00	288.00	1	3,155	0.03%
2021/01/26	23	290.96	64.1	295.39	291.00	-41.1	3,141	-1.31%
2021/01/25	5	288.50	3	291.50	288.50	2	3,110	0.06%
2021/01/22	2	292.00	3	291.17	291.50	-1	3,099	-0.03%
2021/01/21	5	288.60	5	288.50	285.50	0	3,077	0.00%
2021/01/20	4	283.00	0	0.00	281.00	4	3,043	0.13%
2021/01/19	12	282.13	1	284.50	283.00	11	3,043	0.36%
2021/01/18	5	275.80	2	281.00	282.00	3	3,062	0.10%
2021/01/15	4	282.63	1.2	277.00	277.00	2.8	3,093	0.09%
2021/01/14	7.1	285.28	1.1	283.23	282.50	6	3,070	0.19%
2021/01/13	8	289.63	3	291.00	291.50	5	3,042	0.16%
2021/01/12	17	290.76	0	0.00	287.00	17	2,984	0.57%
2021/01/11	3	291.00	28	297.13	294.00	-25	2,963	-0.84%
2021/01/08	7	293.71	0	0.00	291.50	7	2,923	0.24%
2021/01/07	2	295.50	2	297.00	296.00	0	2,903	0.00%
2021/01/06	62	295.47	2	297.75	296.00	60	2,894	2.07%
2021/01/05	15	297.40	3	298.33	297.50	12	2,879	0.42%
2021/01/04	37.5	302.55	7	307.36	301.00	30.5	2,860	1.07%
2020/12/31	1	315.50	1	318.00	316.00	0	2,850	0.00%
2020/12/30	14	313.29	7	313.57	316.00	7	2,862	0.24%
2020/12/29	1	302.00	3	303.50	306.50	-2	2,870	-0.07%
2020/12/28	3	298.33	3	298.00	298.50	0	2,920	0.00%
2020/12/25	1	290.00	11	290.41	287.50	-10	2,898	-0.34%
2020/12/24	1	289.00	7	288.64	289.00	-6	2,967	-0.20%
2020/12/23	12	284.21	1	285.50	285.50	11	3,028	0.36%
2020/12/22	3	288.00	3	287.67	285.50	0	3,059	0.00%
2020/12/21	3.2	285.88	0	0.00	287.50	3.2	3,141	0.10%
2020/12/18	2	293.00	4	294.63	293.50	-2	3,190	-0.06%
2020/12/17	15	290.37	9.1	291.07	287.50	5.9	3,146	0.19%
2020/12/16	9	295.56	18.1	295.31	305.00	-9.1	3,044	-0.30%
2020/12/15	8	288.25	12	289.00	288.00	-4	2,991	-0.13%
2020/12/14	13	281.92	7	280.21	285.00	6	2,956	0.20%
2020/12/11	4	274.25	7.2	273.27	277.00	-3.2	2,909	-0.11%
2020/12/10	4	268.00	9	267.28	265.00	-5	2,861	-0.17%
2020/12/09	1	258.00	0	258.50	259.00	1	2,825	0.04%
2020/12/08	2.5	258.40	4	260.00	259.00	-1.5	2,861	-0.05%
2020/12/07	0	255.50	8	253.25	256.00	-8	2,908	-0.27%
2020/12/04	6	248.83	1	250.00	250.00	5	2,920	0.17%
2020/12/03	2	251.00	14	250.36	252.00	-12	2,920	-0.41%
2020/12/02	2	243.50	1	245.00	245.00	1	2,880	0.03%
2020/12/01	2	239.75	7	243.07	243.00	-5	2,928	-0.17%
2020/11/30	7.1	240.76	1	239.00	239.00	6.1	2,939	0.21%
2020/11/27	1	240.00	1	242.00	243.50	0	2,909	0.00%
2020/11/26	1	232.00	46	235.93	237.00	-45	2,909	-1.55%
2020/11/25	20	230.78	0	0.00	228.00	20	2,932	0.68%
2020/11/24	7	236.00	6	234.83	236.50	1	2,950	0.03%
2020/11/23	14	237.93	1	240.00	237.50	13	3,004	0.43%
2020/11/20	2	243.00	1	243.50	243.50	1	3,050	0.03%
2020/11/19	2	246.50	2	242.50	242.50	0	3,117	0.00%
2020/11/18	0	0.00	3	244.33	246.00	-3	3,175	-0.09%
2020/11/17	8	240.25	21	242.90	244.00	-13	3,190	-0.41%
2020/11/16	2	236.00	7	237.36	239.00	-5	3,205	-0.16%
2020/11/13	1	228.00	4	229.25	229.50	-3	3,182	-0.09%
2020/11/12	6	225.17	11	229.05	223.00	-5	3,192	-0.16%
2020/11/11	1	216.00	2	219.50	220.00	-1	3,169	-0.03%
2020/11/10	1	218.00	4	221.00	217.50	-3	3,260	-0.09%
2020/11/09	0	0.00	43	217.19	217.50	-43	3,317	-1.30%
2020/11/06	1	211.50	2	213.50	214.50	-1	3,387	-0.03%
2020/11/04	5	208.50	6	212.42	210.50	-1	3,536	-0.03%
2020/11/03	6	208.75	0	0.00	209.50	6	3,591	0.17%
2020/11/02	2	208.25	2	208.25	206.00	0	3,630	0.00%
2020/10/30	1	208.50	1	208.00	207.50	0	3,674	0.00%
2020/10/28	2	208.75	0	0.00	209.00	2	3,765	0.05%
2020/10/27	5	209.70	1.1	208.62	210.00	3.9	3,787	0.10%
2020/10/26	2	211.00	4.8	212.05	214.00	-2.8	3,805	-0.07%
2020/10/23	12	209.04	0	0.00	208.50	12	3,835	0.31%
2020/10/22	22	214.91	0	0.00	214.00	22	3,820	0.58%
2020/10/21	9	219.06	2	223.00	218.00	7	3,818	0.18%
2020/10/20	5	222.00	13	223.58	222.00	-8	3,840	-0.21%
2020/10/19	0	0.00	20	221.80	221.00	-20	3,865	-0.52%
2020/10/16	6	219.08	2	218.75	218.00	4	3,895	0.10%
2020/10/15	1	218.00	2	220.50	221.50	-1	3,908	-0.03%
2020/10/14	10	219.50	12	221.25	220.00	-2	3,923	-0.05%
2020/10/13	6	214.83	8	217.31	219.00	-2	3,952	-0.05%
2020/10/12	13	218.96	0	0.00	217.50	13	3,993	0.33%
2020/10/08	2	219.50	2	219.50	219.00	0	4,017	0.00%
2020/10/07	11	220.50	3	220.17	219.00	8	4,015	0.20%
2020/10/06	6	221.58	6	223.58	226.00	0	4,019	0.00%
2020/10/05	7	219.29	6	219.75	218.50	1	4,006	0.02%
2020/09/30	1	220.00	3	223.83	222.50	-2	3,963	-0.05%
2020/09/29	7	220.00	10	222.65	221.00	-3	3,987	-0.08%
2020/09/28	2	219.75	26	219.15	219.00	-24	4,000	-0.60%
2020/09/25	1	207.50	4	209.88	211.50	-3	4,044	-0.07%
2020/09/24	0	0.00	1	208.50	206.50	-1	4,087	-0.02%
2020/09/23	17	210.62	6	211.50	210.00	11	4,056	0.27%
2020/09/22	0	0.00	6	220.50	216.50	-6	4,010	-0.15%
2020/09/21	6	218.00	2	218.50	218.00	4	4,041	0.10%
2020/09/18	3	217.67	4	219.50	219.50	-1	4,069	-0.02%
2020/09/17	13	217.50	5	218.00	216.00	8	4,081	0.20%
2020/09/16	11	220.00	5	222.00	219.50	6	4,073	0.15%
2020/09/15	8	220.06	3	221.00	220.50	5	4,075	0.12%
2020/09/14	0	0.00	1	220.50	218.50	-1	4,159	-0.02%
2020/09/11	6	217.67	3	217.33	215.50	3	4,142	0.07%
2020/09/10	6	225.33	5	228.10	222.00	1	4,135	0.02%
2020/09/09	1	219.00	11	217.09	218.50	-10	4,104	-0.24%
2020/09/08	1	222.50	0	0.00	222.50	1	4,108	0.02%
2020/09/07	1	228.50	2	223.50	224.00	-1	4,150	-0.02%
2020/09/04	3	227.83	2	228.75	230.00	1	4,242	0.02%
2020/09/03	4	235.25	0	0.00	233.50	4	4,283	0.09%
2020/09/02	4	238.00	5	239.70	240.00	-1	4,385	-0.02%
2020/09/01	5	235.60	6	235.92	237.00	-1	4,557	-0.02%
2020/08/31	3	235.67	1	234.00	234.00	2	4,592	0.04%
2020/08/28	6	239.08	8	238.81	241.00	-2	4,611	-0.04%
2020/08/27	8	233.69	17	236.35	236.00	-9	4,669	-0.19%
2020/08/26	15	229.03	10	230.05	230.00	5	4,781	0.10%
2020/08/25	10	239.05	6	240.00	237.50	4	4,745	0.08%
2020/08/24	1	241.50	3	237.00	244.00	-2	4,769	-0.04%
2020/08/21	1	230.00	5	229.99	228.00	-4	4,827	-0.08%
2020/08/20	9	224.56	10	224.20	222.00	-1	4,818	-0.02%
2020/08/19	1	233.50	6	236.00	232.50	-5	4,815	-0.10%
2020/08/18	5.1	234.99	23	236.83	235.00	-17.9	4,938	-0.36%
2020/08/17	1	236.50	5	235.10	238.00	-4	4,950	-0.08%
2020/08/14	7	224.79	6	227.50	228.50	1	4,896	0.02%
2020/08/13	11	213.95	11	216.64	220.00	0	4,843	0.00%
2020/08/12	6	215.08	15	209.67	215.00	-9	4,865	-0.18%
2020/08/11	19	210.84	20	211.75	209.00	-1	4,956	-0.02%
2020/08/10	4	223.00	3	223.67	220.00	1	4,916	0.02%
2020/08/07	21	229.76	7	230.71	226.00	14	4,988	0.28%
2020/08/06	23	239.22	10	237.00	237.00	13	4,987	0.26%
2020/08/05	8	249.06	21	249.31	247.00	-13	5,040	-0.26%
2020/08/04	6	241.67	28	243.00	245.50	-22	5,047	-0.44%
2020/08/03	5	235.40	2	233.00	233.00	3	5,058	0.06%
2020/07/31	3	232.00	0	0.00	229.50	3	5,057	0.06%
2020/07/30	6	232.58	4	233.00	232.00	2	5,127	0.04%
2020/07/29	1	233.00	6	234.50	232.00	-5	5,198	-0.10%
2020/07/28	18	231.89	9.2	231.74	229.00	8.8	5,252	0.17%
2020/07/27	11	237.05	3	236.50	235.00	8	5,333	0.15%
2020/07/24	0	0.00	0.1	237.00	236.50	-0.1	5,641	0.00%
2020/07/23	1	240.00	2	240.75	240.50	-1	5,899	-0.02%
2020/07/22	2	246.25	1	247.00	247.00	1	5,995	0.02%
2020/07/21	1	242.00	3	242.50	242.00	-2	6,090	-0.03%
2020/07/20	3	237.00	3	238.33	237.50	0	6,246	0.00%
2020/07/17	6.1	240.27	4	237.50	236.50	2.1	6,366	0.03%
2020/07/16	6	246.42	13	245.31	241.50	-7	6,520	-0.11%
2020/07/15	18	256.67	7	256.57	252.50	11	6,752	0.16%
2020/07/14	2	258.50	3	258.33	259.00	-1	7,003	-0.01%
2020/07/13	3	260.50	4	261.00	261.50	-1	7,093	-0.01%
2020/07/10	3	256.17	10	255.25	255.00	-7	7,128	-0.10%
2020/07/09	4	258.50	4.4	258.59	258.00	-0.4	7,139	-0.01%
2020/07/08	12	254.38	7	254.86	255.50	5	7,161	0.07%
2020/07/07	17	259.97	22.1	257.95	256.50	-5.1	7,269	-0.07%
2020/07/06	8	256.56	11	260.32	256.50	-3	7,267	-0.04%
2020/07/03	12.4	243.22	9	242.67	242.00	3.4	7,244	0.05%
2020/07/02	8	232.81	10	234.65	237.50	-2	7,322	-0.03%
2020/07/01	6	232.67	2	231.25	230.50	4	7,396	0.05%
2020/06/30	2	227.50	23	228.93	228.00	-21	7,439	-0.28%
2020/06/29	2	224.75	10	224.25	225.50	-8	7,495	-0.11%
2020/06/24	17	225.41	11	229.18	223.50	6	7,515	0.08%
2020/06/23	21	226.52	3	232.50	225.00	18	7,599	0.24%
2020/06/22	12	228.58	9	230.33	229.00	3	7,665	0.04%
2020/06/19	9	231.06	47	230.53	230.00	-38	7,826	-0.49%
2020/06/18	5.1	221.43	6	222.58	223.00	-0.9	7,892	-0.01%
2020/06/17	8	223.94	7	223.71	224.50	1	8,006	0.01%
2020/06/16	4	224.88	11	225.91	226.50	-7	8,327	-0.08%
2020/06/15	5	222.80	2	220.50	220.50	3	8,462	0.04%
2020/06/12	5	219.90	10	223.90	226.50	-5	8,552	-0.06%
2020/06/11	13	219.96	10	224.00	223.50	3	8,639	0.03%
2020/06/10	7	212.79	3	214.50	217.50	4	8,614	0.05%
2020/06/09	5	211.60	8.4	210.29	209.50	-3.4	8,722	-0.04%
2020/06/08	30	214.38	20	215.38	213.00	10	8,742	0.11%
2020/06/05	8	224.25	5	223.50	223.50	3	8,626	0.03%
2020/06/04	13	224.38	10	225.75	227.00	3	8,629	0.03%
2020/06/03	18	223.67	2	223.50	223.50	16	8,638	0.19%
2020/06/02	35	230.06	6	230.33	228.00	29	8,589	0.34%
2020/06/01	7	242.29	4	243.00	242.50	3	8,567	0.04%
2020/05/29	3	237.17	3	235.17	241.50	0	8,583	0.00%
2020/05/28	11	237.36	23	235.59	236.00	-12	8,568	-0.14%
2020/05/27	15	229.67	13	228.00	229.00	2	8,506	0.02%
2020/05/26	5	229.10	3	230.67	229.00	2	8,598	0.02%
2020/05/25	13	224.73	9	223.89	229.00	4	8,592	0.05%
2020/05/22	5	219.00	10	218.10	217.50	-5	8,479	-0.06%
2020/05/21	14	217.07	6	217.58	216.50	8	8,499	0.09%
2020/05/20	6	213.00	11	212.73	215.00	-5	8,540	-0.06%
2020/05/19	16	214.59	8	212.38	212.00	8	8,614	0.09%
2020/05/18	23	217.07	36	216.76	218.00	-13	8,556	-0.15%
2020/05/15	3	209.67	2	211.75	209.00	1	8,454	0.01%
2020/05/14	10	212.80	14	213.21	211.00	-4	8,438	-0.05%
2020/05/13	3	206.17	34	208.62	209.50	-31	8,385	-0.37%
2020/05/12	18	203.94	1	202.00	204.50	17	8,424	0.20%
2020/05/11	22	209.82	3	210.00	209.00	19	8,494	0.22%
2020/05/08	9	209.00	9	208.78	209.50	0	8,584	0.00%
2020/05/07	2	212.75	6	212.17	211.50	-4	8,665	-0.05%
2020/05/06	14	210.00	12	211.63	212.50	2	8,746	0.02%
2020/05/05	9	210.06	18	211.22	209.50	-9	8,723	-0.10%
2020/05/04	16	208.03	4	207.88	208.50	12	8,699	0.14%
2020/04/30	7	218.00	3	219.00	217.50	4	8,678	0.05%
2020/04/29	31	222.21	32	224.54	223.50	-1	8,647	-0.01%
2020/04/28	17	203.21	23	208.52	212.50	-6	8,389	-0.07%
2020/04/27	4	196.75	7	196.93	196.50	-3	8,214	-0.04%
2020/04/24	3	192.67	13	192.62	195.00	-10	8,157	-0.12%
2020/04/23	9	191.67	35	194.36	190.00	-26	8,121	-0.32%
2020/04/22	18	184.11	4	184.88	186.50	14	7,975	0.18%
2020/04/21	51	186.24	38	185.96	184.00	13	7,892	0.16%
2020/04/20	29	195.71	17	193.88	193.00	12	7,764	0.15%
2020/04/17	37	199.72	60	201.43	206.00	-23	7,499	-0.31%
2020/04/16	2	186.75	29	186.34	188.00	-27	7,257	-0.37%
2020/04/15	1	182.00	12	183.83	183.00	-11	7,214	-0.15%
2020/04/14	2	180.75	2	180.50	179.50	0	7,185	0.00%
2020/04/13	8	179.06	3	178.00	178.00	5	7,238	0.07%
2020/04/10	4	178.13	12	178.58	178.50	-8	7,203	-0.11%
2020/04/09	8	177.44	1	174.50	174.50	7	7,156	0.10%
2020/04/08	2	177.50	1	175.00	177.50	1	7,196	0.01%
2020/04/07	28	176.11	57	177.31	174.50	-29	7,282	-0.40%
2020/04/06	53	170.94	4.1	174.15	176.00	49	7,158	0.68%
2020/04/01	4	163.38	81	165.14	166.50	-77	7,084	-1.09%
2020/03/31	78	162.05	6	160.67	163.00	72	7,053	1.02%
2020/03/30	2	155.75	2	156.75	158.00	0	7,007	0.00%
2020/03/27	2	161.00	4	158.38	156.50	-2	7,048	-0.03%
2020/03/26	2	149.25	3	154.17	155.00	-1	6,947	-0.01%
2020/03/25	6	150.83	6	151.75	154.00	0	6,898	0.00%
2020/03/24	9	140.89	11	142.32	144.00	-2	6,735	-0.03%
2020/03/23	12	138.67	7	139.07	137.00	5	6,592	0.08%
2020/03/20	23	152.50	39	152.67	152.00	-16	6,518	-0.25%
2020/03/19	12	152.33	26	156.58	149.00	-14	6,193	-0.23%
2020/03/18	4	168.88	3	170.33	165.50	1	6,053	0.02%
2020/03/17	1	162.00	3	167.83	168.50	-2	5,976	-0.03%
2020/03/16	4	169.13	4.9	167.10	163.00	-0.9	5,875	-0.02%
2020/03/13	53	156.01	59	153.81	169.00	-6	5,834	-0.10%
2020/03/12	37	163.14	86	166.18	164.00	-49	5,738	-0.85%
2020/03/11	50	171.90	103	173.27	172.50	-53	5,735	-0.92%	大賣/
2020/03/10	104	170.93	3	167.33	171.00	101	5,777	1.75%	大買/鉅額交易
2020/03/09	5	171.50	1	168.00	168.00	4	5,805	0.07%
2020/03/05	1	175.50	10	176.20	179.00	-9	5,756	-0.16%
2020/03/04	0	0.00	1	168.00	168.50	-1	5,689	-0.02%
2020/03/03	9	165.67	2	166.50	165.50	7	5,747	0.12%
2020/03/02	2	162.50	1	162.50	162.00	1	5,824	0.02%
2020/02/27	7	166.36	2	170.25	163.50	5	6,678	0.07%
2020/02/26	7	173.79	2	172.25	171.50	5	6,654	0.08%
2020/02/25	1	175.00	10	175.00	175.50	-9	6,720	-0.13%
2020/02/24	18	174.86	10	174.65	176.00	8	6,758	0.12%
2020/02/21	13	182.31	0	0.00	179.50	13	6,747	0.19%
2020/02/20	45	185.06	13	186.04	183.50	32	6,728	0.48%
2020/02/19	2	182.75	5	183.00	182.00	-3	6,713	-0.04%
2020/02/18	10	181.70	8	180.94	180.50	2	6,723	0.03%
2020/02/17	3	181.00	3	183.33	183.50	0	6,721	0.00%
2020/02/14	1	179.50	20	181.00	182.50	-19	6,741	-0.28%
2020/02/13	25	180.38	6	180.42	179.50	19	6,792	0.28%
2020/02/12	4	186.75	3	184.67	183.00	1	6,780	0.01%
2020/02/11	31	183.81	30	184.85	184.00	1	6,835	0.01%
2020/02/10	2	177.75	71	178.77	181.50	-69	6,866	-1.00%
2020/02/07	14	175.21	19	178.42	174.00	-5	6,840	-0.07%
2020/02/06	1	176.00	27	175.52	176.00	-26	6,788	-0.38%
2020/02/05	9	169.33	8	173.13	173.50	1	6,903	0.01%
2020/02/04	7	163.00	8	167.50	171.00	-1	6,982	-0.01%
2020/02/03	3	156.33	9	158.67	164.00	-6	6,950	-0.09%
2020/01/31	3	163.50	0	0.00	163.00	3	6,949	0.04%
2020/01/30	2	165.00	1	159.00	159.00	1	6,976	0.01%
2020/01/20	2	174.50	0	0.00	174.00	2	6,879	0.03%
2020/01/17	1	172.00	2	172.50	173.50	-1	6,831	-0.01%
2020/01/15	0	0.00	11	168.68	168.00	-11	6,766	-0.16%
2020/01/14	12	168.17	0	0.00	168.50	12	6,761	0.18%
2020/01/13	2	165.00	1	165.50	168.00	1	6,713	0.01%
2020/01/10	1.1	165.52	3	165.33	165.50	-2	6,797	-0.03%
2020/01/09	6	166.58	4	167.75	168.00	2	6,848	0.03%
2020/01/08	2	163.00	8	162.00	165.00	-6	6,875	-0.09%
2020/01/07	14	165.39	20	166.05	162.00	-6	6,957	-0.09%
2020/01/06	4	169.00	2	169.50	170.00	2	6,965	0.03%
2020/01/03	15	173.13	10	172.45	171.50	5	7,075	0.07%
2020/01/02	3	171.17	6	172.50	175.00	-3	7,049	-0.04%
2019/12/31	20	169.73	51	166.28	168.00	-31	7,053	-0.44%
2019/12/30	4	163.75	33	164.29	164.00	-29	6,952	-0.42%
2019/12/27	12	162.38	9	161.72	162.50	3	7,065	0.04%
2019/12/26	28	158.98	0	0.00	157.50	28	7,105	0.39%
2019/12/25	17	158.65	1	159.00	160.00	16	7,122	0.22%
2019/12/24	18	161.81	3	160.50	160.50	15	7,108	0.21%
2019/12/23	0	0.00	3	169.00	168.00	-3	7,086	-0.04%
2019/12/20	0	0.00	2	167.50	168.50	-2	7,175	-0.03%
2019/12/19	1	165.50	2.2	166.64	167.00	-1.2	7,206	-0.02%
2019/12/18	0	0.00	1	165.00	165.50	-1	7,347	-0.01%
2019/12/17	5	166.00	4	166.63	166.00	1	7,414	0.01%
2019/12/16	1	166.50	68	164.42	166.50	-67	7,527	-0.89%
2019/12/13	3	164.50	19	164.34	164.50	-16	7,608	-0.21%
2019/12/12	9.2	163.89	7	164.57	164.00	2.2	7,635	0.03%
2019/12/11	15	163.63	2	164.25	165.50	13	7,643	0.17%
2019/12/10	6	164.25	0	0.00	164.50	6	7,658	0.08%
2019/12/09	3	163.00	71	164.07	164.50	-68	7,704	-0.88%
2019/12/06	10	160.60	10	163.75	160.50	0	7,672	0.00%
2019/12/05	10	160.50	7	163.29	164.50	3	7,640	0.04%
2019/12/04	5	159.00	3	158.67	157.50	2	7,569	0.03%
2019/12/03	1	159.50	6	157.92	157.00	-5	7,551	-0.07%
2019/12/02	3	156.50	4	156.00	158.00	-1	7,554	-0.01%
2019/11/29	10	160.15	4	160.88	159.00	6	7,611	0.08%
2019/11/28	12	161.25	13	160.96	160.00	-1	7,680	-0.01%
2019/11/27	29	164.98	5	165.30	163.50	24	7,696	0.31%
2019/11/26	96	170.51	22	167.48	170.00	74	7,602	0.97%
2019/11/25	64	169.34	14	169.64	171.00	50	6,820	0.73%
2019/11/22	9	164.78	3	165.00	166.50	6	6,895	0.09%
2019/11/21	12	166.50	4	166.63	166.50	8	6,840	0.12%
2019/11/20	2	169.00	1	170.00	169.00	1	6,799	0.01%
2019/11/19	2	172.50	21	171.62	173.00	-19	6,804	-0.28%
2019/11/18	29	173.12	1	174.00	171.00	28	6,827	0.41%
2019/11/15	3	178.00	4	177.50	178.00	-1	6,801	-0.01%
2019/11/14	1	177.00	2	175.00	175.50	-1	6,785	-0.01%
2019/11/13	16	175.50	1	176.00	176.00	15	6,770	0.22%
2019/11/12	10	170.45	11	173.64	174.00	-1	6,777	-0.01%
2019/11/11	9	172.67	5	175.00	173.00	4	6,724	0.06%
2019/11/08	9	175.50	31	174.37	172.00	-22	6,774	-0.32%
2019/11/07	15	172.40	16	174.97	174.00	-1	6,760	-0.01%
2019/11/06	14	177.68	4	178.75	180.50	10	6,751	0.15%
2019/11/05	17	174.91	7	176.07	175.50	10	6,860	0.15%
2019/11/04	41	171.25	13	171.12	173.00	28	6,915	0.41%
2019/11/01	24	175.35	30	175.75	174.50	-6	6,890	-0.09%
2019/10/31	20	183.60	7	182.43	181.50	13	6,804	0.19%
2019/10/30	23	183.52	11	182.45	182.50	12	6,796	0.18%
2019/10/29	45	184.42	11	185.14	182.50	34	6,741	0.50%
2019/10/28	2	188.75	2	190.00	189.00	0	6,749	0.00%
2019/10/25	4	187.25	6.1	187.52	188.00	-2.1	6,767	-0.03%
2019/10/24	1	188.50	2	188.50	188.50	-1	6,793	-0.01%
2019/10/22	0	0.00	6	190.25	188.50	-6	6,818	-0.09%
2019/10/21	14	186.68	11	187.45	187.00	3	6,844	0.04%
2019/10/18	9	188.17	1	190.00	189.50	8	6,945	0.12%
2019/10/17	14	185.07	15	187.07	187.00	-1	6,881	-0.01%
2019/10/16	1	189.50	3	187.83	190.00	-2	6,789	-0.03%
2019/10/15	4	192.50	12.2	192.57	195.00	-8.2	6,717	-0.12%
2019/10/14	10	185.80	3	187.00	186.50	7	6,618	0.11%
2019/10/09	5	182.90	18	182.36	185.00	-13	6,542	-0.20%
2019/10/08	5	178.60	12	179.42	180.00	-7	6,436	-0.11%
2019/10/07	4	177.88	5	179.30	177.00	-1	6,407	-0.02%
2019/10/04	7	175.00	11	175.18	172.50	-4	6,343	-0.06%
2019/10/03	12	169.83	23	171.67	175.00	-11	6,282	-0.18%
2019/10/02	4	166.00	35	166.46	167.00	-31	6,165	-0.50%
2019/10/01	17	162.56	4	162.13	162.00	13	6,110	0.21%
2019/09/27	5	164.80	2	164.25	163.50	3	6,078	0.05%
2019/09/26	20	164.85	4	165.13	165.00	16	6,237	0.26%
2019/09/25	6	162.58	3	162.83	162.50	3	6,350	0.05%
2019/09/24	3	165.67	0	0.00	165.00	3	6,374	0.05%
2019/09/23	17	165.26	3	165.00	163.50	14	6,348	0.22%
2019/09/20	10	169.15	4	168.38	169.00	6	6,289	0.10%
2019/09/19	10	171.15	7	172.21	172.00	3	6,328	0.05%
2019/09/18	5	175.20	4	176.00	177.50	1	6,459	0.02%
2019/09/17	3	173.00	4	173.00	172.50	-1	6,372	-0.02%
2019/09/16	2	170.00	3	171.50	171.00	-1	6,381	-0.02%
2019/09/12	2	168.50	46	169.57	170.50	-44	6,386	-0.69%
2019/09/11	7	167.43	5	166.00	166.00	2	6,402	0.03%
2019/09/10	2	166.50	1	168.00	168.00	1	6,357	0.02%
2019/09/09	56	166.78	11	167.09	166.00	45	6,343	0.71%
2019/09/06	9	163.67	12	164.75	164.00	-3	6,333	-0.05%
2019/09/05	2	162.75	2	162.50	162.50	0	6,348	0.00%
2019/09/04	1	163.00	1	164.00	163.00	0	6,311	0.00%
2019/09/03	4	161.75	4	161.75	161.50	0	6,320	0.00%
2019/09/02	6	164.58	5	165.10	164.00	1	6,286	0.02%
2019/08/30	7	166.57	9	165.44	165.50	-2	6,202	-0.03%
2019/08/29	2	162.00	4	162.00	162.50	-2	6,103	-0.03%
2019/08/28	3	160.33	8	161.75	161.50	-5	6,115	-0.08%
2019/08/27	3	157.50	6	156.75	156.50	-3	6,005	-0.05%
2019/08/26	6	154.00	2	153.00	153.00	4	5,905	0.07%
2019/08/23	3	153.50	0	0.00	153.50	3	5,873	0.05%
2019/08/22	5	156.20	8	157.19	155.00	-3	5,853	-0.05%
2019/08/21	4	154.50	3.1	155.01	156.00	0.9	5,857	0.02%
2019/08/20	7	153.29	1	153.00	153.00	6	5,898	0.10%
2019/08/19	3	152.83	4	152.63	152.00	-1	5,841	-0.02%
2019/08/16	5	152.10	4	152.38	153.00	1	5,830	0.02%
2019/08/15	4	150.50	7	150.79	152.00	-3	5,818	-0.05%
2019/08/14	6	151.17	5	151.60	150.50	1	5,779	0.02%
2019/08/13	11	150.14	3	150.50	149.00	8	5,809	0.14%
2019/08/12	5	151.90	16	151.81	156.00	-11	5,805	-0.19%
2019/08/08	72	145.93	15	149.13	151.00	57	5,647	1.01%
2019/08/07	40	142.35	109	145.91	147.50	-69	5,552	-1.24%	大賣/
2019/08/06	12	138.42	4	138.00	140.50	8	5,462	0.15%
2019/08/05	0	0.00	15	137.83	138.00	-15	5,371	-0.28%
2019/08/02	12	132.13	5	133.00	133.00	7	5,329	0.13%
2019/08/01	0	0.00	7	135.79	136.50	-7	5,322	-0.13%
2019/07/31	1	131.50	6	133.08	134.00	-5	5,381	-0.09%
2019/07/30	7	135.71	2	137.25	133.00	5	5,470	0.09%
2019/07/29	1	137.50	3	137.50	137.50	-2	5,430	-0.04%
2019/07/26	12	134.13	15	135.73	136.50	-3	5,462	-0.05%
2019/07/25	5	135.90	14	137.86	134.50	-9	5,479	-0.16%
2019/07/24	12	134.63	0	0.00	136.00	12	5,464	0.22%
2019/07/23	15	134.73	5	136.20	134.00	10	5,510	0.18%
2019/07/22	8	135.31	8	135.94	136.50	0	5,570	0.00%
2019/07/19	1	131.50	4.2	131.00	132.00	-3.2	5,508	-0.06%
2019/07/18	3	129.67	0	0.00	128.50	3	5,561	0.05%
2019/07/17	2	129.00	1	130.00	130.00	1	5,744	0.02%
2019/07/16	1	130.00	2	129.25	128.50	-1	5,749	-0.02%
2019/07/15	11	127.45	12	128.25	129.00	-1	5,758	-0.02%
2019/07/12	0	0.00	3	129.50	128.50	-3	5,783	-0.05%
2019/07/11	3	129.83	2	129.25	129.00	1	5,788	0.02%
2019/07/10	0	0.00	6	132.00	133.00	-6	5,762	-0.10%
2019/07/09	1	130.00	22	130.00	130.00	-21	5,784	-0.36%
2019/07/08	37	131.53	8	130.69	130.00	29	5,823	0.50%
2019/07/05	0	0.00	7	130.36	130.50	-7	5,850	-0.12%
2019/07/04	16	129.84	10	129.60	130.00	6	5,889	0.10%
2019/07/03	16	130.34	2	129.50	127.50	14	5,922	0.24%
2019/07/02	2	135.25	4	136.88	136.50	-2	5,770	-0.03%
2019/07/01	9	135.39	8	134.31	134.00	1	5,637	0.02%
2019/06/28	1	128.50	4	130.75	131.50	-3	5,646	-0.05%
2019/06/27	3	129.50	6	132.17	128.50	-3	5,752	-0.05%
2019/06/26	2	128.25	8	130.56	131.00	-6	5,772	-0.10%
2019/06/25	72	127.10	79	127.72	129.00	-7	5,685	-0.12%
2019/06/21	6	123.83	3	121.83	123.00	3	5,584	0.05%
2019/06/20	1	123.50	2	125.75	125.50	-1	5,584	-0.02%
2019/06/19	1	124.50	2	124.25	124.50	-1	5,691	-0.02%
2019/06/18	0	0.00	2	120.50	121.50	-2	5,690	-0.04%
2019/06/17	7	119.00	6	119.00	119.00	1	5,781	0.02%
2019/06/14	6	122.83	0	0.00	121.00	6	5,938	0.10%
2019/06/13	2	125.50	5	126.60	126.00	-3	6,152	-0.05%
2019/06/12	5	124.00	5	124.50	124.00	0	6,167	0.00%
2019/06/11	2	123.25	0	0.00	123.50	2	6,177	0.03%
2019/06/10	0	0.00	8	121.94	123.50	-8	6,167	-0.13%
2019/06/06	4	117.63	1	117.50	117.50	3	6,114	0.05%
2019/06/05	0	0.00	2	120.00	120.00	-2	6,085	-0.03%
2019/06/04	12	118.63	2	120.00	118.00	10	6,137	0.16%
2019/06/03	4	120.50	4	121.13	120.50	0	6,148	0.00%
2019/05/31	2	118.00	5	120.90	122.50	-3	6,153	-0.05%
2019/05/30	2	118.50	4	118.38	119.00	-2	6,150	-0.03%
2019/05/29	4	115.50	0	0.00	116.50	4	6,226	0.06%
2019/05/28	3	114.67	10	115.40	116.50	-7	6,299	-0.11%
2019/05/27	8	112.13	16	114.06	111.50	-8	6,303	-0.13%
2019/05/24	6	119.92	4	119.75	118.50	2	6,346	0.03%
2019/05/23	1	116.00	2	119.75	119.50	-1	6,538	-0.02%
2019/05/22	2	121.75	1	119.00	119.00	1	6,588	0.02%
2019/05/21	3	120.17	1	121.00	122.00	2	6,602	0.03%
2019/05/20	2	118.25	0	0.00	118.50	2	6,600	0.03%
2019/05/17	6	122.75	3	123.67	121.50	3	6,609	0.05%
2019/05/16	2	130.25	4	126.63	125.50	-2	6,692	-0.03%
2019/05/15	0	0.00	2	130.50	131.00	-2	6,748	-0.03%
2019/05/14	4	121.50	4	125.38	126.00	0	6,819	0.00%
2019/05/13	8	130.44	1	129.50	130.50	7	6,761	0.10%
2019/05/10	8	129.13	2	129.25	130.00	6	6,910	0.09%
2019/05/09	3	133.67	8	130.81	129.00	-5	6,958	-0.07%
2019/05/08	14	132.68	14	134.39	133.50	0	6,971	0.00%
2019/05/07	6	136.08	6	136.58	135.00	0	6,890	0.00%
2019/05/06	6	132.67	3	132.50	133.50	3	6,819	0.04%
2019/05/03	3	136.50	4	136.13	136.50	-1	6,808	-0.01%
2019/05/02	0	0.00	3	134.00	134.00	-3	6,843	-0.04%
2019/04/30	9	127.11	1	130.00	131.00	8	6,922	0.12%
2019/04/29	4	126.88	3	128.83	129.50	1	6,959	0.01%
2019/04/26	7	128.57	1	128.50	128.50	6	6,957	0.09%
2019/04/25	5	135.00	3	133.33	133.00	2	7,051	0.03%
2019/04/24	4	137.13	6	137.25	136.50	-2	7,212	-0.03%
2019/04/23	3	134.17	6	136.08	139.50	-3	7,563	-0.04%
2019/04/22	0	0.00	1	131.00	131.00	-1	7,474	-0.01%
2019/04/19	4	129.38	0	0.00	128.50	4	7,539	0.05%
2019/04/18	2	129.00	0	0.00	128.00	2	7,572	0.03%
2019/04/17	21	131.50	0	0.00	131.50	21	7,691	0.27%
2019/04/16	1	131.50	4	132.38	132.50	-3	7,808	-0.04%
2019/04/15	2	132.00	4	133.75	131.00	-2	7,926	-0.03%
2019/04/12	4	129.50	22	129.70	133.00	-18	8,001	-0.22%
2019/04/11	5	130.80	2	130.50	130.50	3	8,123	0.04%
2019/04/10	8	132.44	2	132.25	133.00	6	8,272	0.07%
2019/04/09	4	134.13	6	131.17	131.50	-2	8,336	-0.02%
2019/04/08	4	130.13	2	129.75	129.00	2	8,552	0.02%
2019/04/03	4	128.38	4	128.00	129.50	0	8,649	0.00%
2019/04/02	7	128.14	1	129.50	129.00	6	8,718	0.07%
2019/04/01	4	127.13	23	128.50	130.50	-19	8,677	-0.22%
2019/03/29	6	125.25	204	124.74	124.50	-198	8,527	-2.32%	大賣/鉅額交易
2019/03/28	22	122.41	7	122.71	122.50	15	8,518	0.18%
2019/03/27	26	119.75	2	120.75	121.00	24	8,522	0.28%
2019/03/26	169	122.77	15	123.70	121.00	154	8,535	1.80%	大買/鉅額交易
2019/03/25	3	118.33	6	117.58	120.00	-3	8,412	-0.04%
2019/03/22	9	121.06	19	121.58	118.50	-10	8,390	-0.12%
2019/03/21	8	119.25	4	120.00	118.50	4	8,260	0.05%
2019/03/20	3	119.50	9	119.94	120.00	-6	8,254	-0.07%
2019/03/19	5	117.50	6	119.67	116.50	-1	8,210	-0.01%
2019/03/18	13	116.85	32	116.84	118.50	-19	8,121	-0.23%
2019/03/15	3	110.00	7	110.57	110.00	-4	7,962	-0.05%
2019/03/14	2	108.25	3	108.00	108.00	-1	8,065	-0.01%
2019/03/13	5	108.50	15	108.83	109.00	-10	8,113	-0.12%
2019/03/12	3	108.00	2	107.50	106.00	1	8,185	0.01%
2019/03/11	2	107.25	2	108.50	108.50	0	8,231	0.00%
2019/03/08	0	0.00	12	107.71	108.00	-12	8,369	-0.14%
2019/03/07	2	104.00	53	104.13	106.50	-51	8,340	-0.61%
2019/03/06	1	105.50	4	106.25	105.50	-3	8,406	-0.04%
2019/03/05	5	107.20	18	107.03	107.00	-13	8,442	-0.15%
2019/03/04	43	108.48	1	110.50	108.00	42	8,439	0.50%
2019/02/27	8	106.50	56	106.13	108.50	-48	8,350	-0.57%
2019/02/26	17	107.88	15	108.23	108.00	2	8,274	0.02%
2019/02/25	13	107.96	5	108.70	108.50	8	8,270	0.10%
2019/02/22	27	105.17	46	104.68	106.50	-19	8,268	-0.23%
2019/02/21	39	100.19	2	101.25	102.00	37	8,227	0.45%
2019/02/20	14	101.43	1	101.50	101.50	13	8,287	0.16%
2019/02/19	6	101.83	29	101.22	101.50	-23	8,289	-0.28%
2019/02/18	42	101.37	4	100.00	100.50	38	8,283	0.46%
2019/02/15	35	101.22	16	101.54	99.50	19	8,274	0.23%
2019/02/14	14	103.93	18	105.11	103.00	-4	8,116	-0.05%
2019/02/13	24	107.06	8	109.69	106.00	16	8,065	0.20%
2019/02/12	5	109.60	25	109.48	109.50	-20	7,979	-0.25%
2019/02/11	26	109.37	28	109.23	109.00	-2	7,970	-0.03%
2019/01/30	3	107.17	29	107.52	107.50	-26	7,854	-0.33%
2019/01/29	10	103.85	0	0.00	104.00	10	7,758	0.13%
2019/01/28	5	106.50	2	106.75	106.50	3	7,729	0.04%
2019/01/25	71	107.37	17	106.59	106.50	54	7,785	0.69%
2019/01/24	6	107.00	3	107.00	106.50	3	7,861	0.04%
2019/01/23	1	106.00	5	105.80	107.00	-4	7,914	-0.05%
2019/01/22	15	104.93	20	104.00	104.50	-5	7,953	-0.06%
2019/01/21	15	107.23	19	106.58	107.00	-4	8,018	-0.05%
2019/01/18	14	105.14	23	106.30	107.00	-9	8,055	-0.11%
2019/01/17	21	107.02	1,094	106.11	104.50	-1,073	8,092	-13.26%	大賣/鉅額交易
2019/01/16	551	110.50	8	109.94	112.00	543	7,965	6.82%	大買/鉅額交易
2019/01/15	42	109.73	254	107.98	108.50	-212	7,798	-2.72%	大賣/鉅額交易
2019/01/14	156	104.15	7	104.00	105.00	149	7,425	2.01%	大買/鉅額交易
2019/01/11	243	101.85	19	101.66	103.00	224	7,429	3.02%	大買/鉅額交易
2019/01/10	221	101.01	2	101.75	100.00	219	7,516	2.91%	大買/鉅額交易
2019/01/09	167	102.90	3.1	103.97	102.50	163.9	7,634	2.15%	大買/鉅額交易
2019/01/08	5	101.10	14	101.43	102.00	-9	7,594	-0.12%
2019/01/07	15	101.05	7	102.79	99.70	8	7,521	0.11%
2019/01/04	13	99.73	24	100.45	101.00	-11	7,543	-0.15%
2019/01/03	14	99.16	43	99.69	99.90	-29	7,657	-0.38%
2019/01/02	19	97.91	12	100.09	98.20	7	7,585	0.09%
2018/12/28	10	97.97	2	98.70	98.60	8	7,456	0.11%
2018/12/27	10	98.41	18	98.94	98.10	-8	7,472	-0.11%
2018/12/26	2	92.85	16	93.40	94.00	-14	7,290	-0.19%
2018/12/25	23	92.12	11	92.32	90.60	12	7,327	0.16%
2018/12/24	21	95.60	1	95.90	94.20	20	7,315	0.27%
2018/12/22	2	97.40	3	96.90	97.60	-1	7,344	-0.01%
2018/12/21	20	97.30	24	97.38	96.90	-4	7,605	-0.05%
2018/12/20	7	95.77	17.5	94.61	97.40	-10.5	7,879	-0.13%
2018/12/19	31	95.75	7	96.31	95.00	24	8,041	0.30%
2018/12/18	11	96.92	5	97.34	96.80	6	8,094	0.07%
2018/12/17	9	98.73	4	98.00	97.20	5	8,302	0.06%
2018/12/14	8	99.24	8	98.73	99.00	0	8,664	0.00%
2018/12/13	4	99.78	8	99.91	99.60	-4	8,787	-0.05%
2018/12/12	13	99.76	6	99.10	99.10	7	8,763	0.08%
2018/12/11	6	96.63	32	96.70	98.20	-26	8,715	-0.30%
2018/12/10	13	92.82	8	94.48	92.00	5	8,747	0.06%
2018/12/07	34	98.86	27	98.37	95.80	7	8,690	0.08%
2018/12/06	16	96.61	12	96.33	98.90	4	8,705	0.05%
2018/12/05	18	100.12	20	100.64	98.70	-2	8,872	-0.02%
2018/12/04	3	102.00	4	103.63	102.00	-1	8,912	-0.01%
2018/12/03	14	101.82	25	102.38	101.50	-11	9,057	-0.12%
2018/11/30	0	0.00	13	97.95	97.50	-13	8,955	-0.15%
2018/11/29	21	98.41	20	98.15	96.30	1	9,035	0.01%
2018/11/28	4	96.75	2	95.95	96.20	2	8,935	0.02%
2018/11/27	0	0.00	6	95.73	97.40	-6	9,106	-0.07%
2018/11/26	2	94.00	2	93.70	94.00	0	9,148	0.00%
2018/11/23	5	93.40	5	93.20	92.50	0	9,186	0.00%
2018/11/22	19	95.52	23	93.77	93.00	-4	9,193	-0.04%
2018/11/21	16	94.51	13	95.31	95.00	3	9,175	0.03%
2018/11/20	22	96.47	1	95.80	94.20	21	9,073	0.23%
2018/11/19	14	98.31	30	99.01	101.50	-16	8,940	-0.18%
2018/11/16	2	94.45	11	95.42	95.20	-9	8,865	-0.10%
2018/11/15	4	93.48	3	93.50	94.20	1	8,882	0.01%
2018/11/14	11	93.78	13	93.48	92.80	-2	8,890	-0.02%
2018/11/13	18	91.25	22	90.22	92.60	-4	8,895	-0.04%
2018/11/12	8	91.06	3	91.70	91.50	5	8,992	0.06%
2018/11/09	1	90.90	5	91.12	91.60	-4	9,269	-0.04%
2018/11/08	4	91.13	12	91.38	90.20	-8	9,715	-0.08%
2018/11/07	7	90.10	4	90.55	90.30	3	9,717	0.03%
2018/11/06	39	89.87	33	88.02	87.40	6	9,762	0.06%
2018/11/05	28	89.86	27	89.91	89.20	1	9,823	0.01%
2018/11/02	20	89.13	14	89.49	89.10	6	9,807	0.06%
2018/11/01	4	88.45	35	88.88	89.00	-31	9,888	-0.31%
2018/10/31	3	83.07	10	83.39	85.20	-7	9,823	-0.07%
2018/10/30	15	77.61	7	77.54	79.40	8	9,747	0.08%
2018/10/29	26	82.07	4	80.40	78.40	22	9,711	0.23%
2018/10/26	26	86.28	29	85.59	84.00	-3	9,691	-0.03%
2018/10/25	6	85.43	10	86.23	85.70	-4	9,714	-0.04%
2018/10/24	18	89.54	22	89.97	88.70	-4	9,647	-0.04%
2018/10/23	9	88.44	10	87.90	87.50	-1	9,622	-0.01%
2018/10/22	19	88.80	9	89.02	87.60	10	9,712	0.10%
2018/10/19	24	88.02	13	87.97	88.20	11	9,710	0.11%
2018/10/18	7	90.37	9	89.56	91.50	-2	9,729	-0.02%
2018/10/17	17	89.26	135	88.62	91.00	-118	9,722	-1.21%	大賣/鉅額交易
2018/10/16	126	86.25	44	86.20	85.70	82	9,711	0.84%	大買/
2018/10/15	11	83.56	12	84.17	84.10	-1	9,766	-0.01%
2018/10/12	21	82.69	19	83.12	81.80	2	9,924	0.02%
2018/10/11	58	79.33	74	78.93	83.40	-16	9,957	-0.16%
2018/10/09	22	82.44	20	82.60	82.20	2	9,934	0.02%
2018/10/08	8	83.90	6	84.38	84.30	2	10,252	0.02%
2018/10/05	4	80.88	6	82.13	82.90	-2	10,492	-0.02%
2018/10/04	2	83.70	1	84.60	84.50	1	10,446	0.01%
2018/10/03	15	84.91	0	0.00	83.30	15	10,534	0.14%
2018/10/02	2	87.20	3	88.07	88.50	-1	10,517	-0.01%
2018/10/01	13	86.38	41	85.56	87.20	-28	10,594	-0.26%
2018/09/28	1	83.50	4	85.30	85.00	-3	10,777	-0.03%
2018/09/27	32	84.75	7	83.30	82.30	25	10,602	0.24%
2018/09/26	25	87.78	14	88.63	87.60	11	10,329	0.11%
2018/09/25	3	90.77	6	91.23	91.90	-3	10,299	-0.03%
2018/09/21	8	87.85	33	89.24	92.00	-25	10,261	-0.24%
2018/09/20	77	89.52	9.1	89.59	86.70	67.9	10,166	0.67%
2018/09/19	10	94.46	16	95.98	96.30	-6	9,857	-0.06%
2018/09/18	22	96.59	1	96.20	96.50	21	9,735	0.22%
2018/09/17	1.2	96.33	106	98.01	98.90	-104.8	9,787	-1.07%	大賣/鉅額交易
2018/09/14	122	96.71	17	96.39	97.40	105	9,783	1.07%	大買/鉅額交易
2018/09/13	33	93.18	13	93.00	91.50	20	9,721	0.21%
2018/09/12	25	91.63	71	91.93	91.00	-46	9,721	-0.47%
2018/09/11	29	92.74	50	93.70	96.00	-21	9,686	-0.22%
2018/09/10	38	99.80	69	100.33	98.30	-31	9,484	-0.33%
2018/09/07	22	106.27	7	104.86	105.00	15	9,377	0.16%
2018/09/06	10	108.80	3	108.67	110.00	7	9,233	0.08%
2018/09/05	27	109.85	26	110.81	110.00	1	9,264	0.01%
2018/09/04	14	108.39	5	108.20	109.00	9	9,229	0.10%
2018/09/03	22	110.61	23	109.76	109.00	-1	9,213	-0.01%
2018/08/31	3	108.83	108	108.80	109.50	-105	9,043	-1.16%	大賣/鉅額交易
2018/08/30	117	107.00	14	106.96	107.50	103	9,042	1.14%	大買/鉅額交易
2018/08/29	3	105.00	6	105.25	105.00	-3	9,152	-0.03%
2018/08/28	5	105.60	25	105.60	104.50	-20	9,253	-0.22%
2018/08/27	1	105.00	11	104.32	104.50	-10	9,388	-0.11%
2018/08/24	7	102.57	8	102.50	103.00	-1	9,607	-0.01%
2018/08/23	3	101.67	11	102.23	103.00	-8	9,680	-0.08%
2018/08/22	5	100.16	4	99.48	100.00	1	9,718	0.01%
2018/08/21	5	101.80	1	101.50	102.00	4	9,801	0.04%
2018/08/20	4	102.38	7	102.36	103.00	-3	9,839	-0.03%
2018/08/17	6	99.92	24	101.08	101.50	-18	9,844	-0.18%
2018/08/16	19	94.05	14	95.05	99.00	5	9,826	0.05%
2018/08/15	78	101.71	27	103.57	96.10	51	9,895	0.52%
2018/08/14	5	105.80	7	105.14	106.00	-2	9,683	-0.02%
2018/08/13	15	104.80	14	104.21	105.00	1	9,738	0.01%
2018/08/10	28	100.30	36	103.50	103.50	-8	9,685	-0.08%
2018/08/09	17	100.40	17	99.79	100.50	0	9,638	0.00%
2018/08/08	19	100.53	21	100.45	101.00	-2	9,683	-0.02%
2018/08/07	17	97.96	12	98.12	97.60	5	9,699	0.05%
2018/08/06	16	100.18	19	99.91	99.70	-3	9,737	-0.03%
2018/08/03	18	98.40	35	99.47	99.30	-17	9,836	-0.17%
2018/08/02	59	100.12	199	101.57	99.30	-140	9,828	-1.42%	大賣/鉅額交易
2018/08/01	2	104.75	10	105.00	105.00	-8	9,855	-0.08%
2018/07/31	7	101.29	3	101.67	102.00	4	9,988	0.04%
2018/07/30	2	103.00	5	104.50	103.00	-3	10,038	-0.03%
2018/07/27	56	103.88	5	104.20	104.00	51	10,238	0.50%
2018/07/26	8	100.81	5	101.50	101.50	3	10,511	0.03%
2018/07/25	20	102.70	3	101.67	101.50	17	10,717	0.16%
2018/07/24	32	101.55	42	103.88	106.00	-10	10,875	-0.09%
2018/07/23	14	98.60	9	99.19	99.40	5	10,838	0.05%
2018/07/20	4	101.13	43	101.49	102.00	-39	11,023	-0.35%
2018/07/19	47	100.14	47	99.94	100.00	0	10,982	0.00%
2018/07/18	23	102.80	8	103.31	103.50	15	11,023	0.14%
2018/07/17	30	105.33	24	103.88	104.00	6	11,292	0.05%
2018/07/16	43	104.77	27	106.06	103.50	16	11,324	0.14%
2018/07/13	17	99.94	78	99.21	100.00	-61	10,966	-0.56%
2018/07/12	33	93.56	23	95.09	95.40	10	10,727	0.09%
2018/07/11	17	93.97	8	94.28	92.50	9	10,773	0.08%
2018/07/10	106	98.21	16	98.32	97.20	90	10,628	0.85%	大買/
2018/07/09	52	95.65	23	96.66	96.30	29	10,494	0.28%
2018/07/06	18	93.21	105	93.05	93.80	-87	10,379	-0.84%	大賣/
2018/07/05	9	89.90	11	89.31	89.50	-2	10,176	-0.02%
2018/07/04	2	89.50	0	0.00	88.60	2	10,270	0.02%
2018/07/03	4	89.95	17	90.04	90.10	-13	10,415	-0.12%
2018/07/02	2	88.25	3	89.40	87.60	-1	10,342	-0.01%
2018/06/29	6	87.75	24	88.93	88.20	-18	10,334	-0.17%
2018/06/28	3	82.63	8	83.86	84.00	-5	10,230	-0.05%
2018/06/27	3	81.00	1	81.20	80.60	2	10,314	0.02%
2018/06/26	10	80.66	1	80.70	80.50	9	10,512	0.09%
2018/06/25	0	0.00	6	82.88	82.60	-6	10,581	-0.06%
2018/06/22	3	82.63	2	82.60	83.30	1	10,875	0.01%
2018/06/21	7	84.71	3.1	85.41	85.40	3.9	11,105	0.04%
2018/06/20	15	83.35	18	84.37	83.00	-3	11,124	-0.03%
2018/06/19	4	89.00	4	90.40	88.00	0	11,045	0.00%
2018/06/15	2	89.20	7	89.40	89.20	-5	11,074	-0.05%
2018/06/14	2	89.05	4	89.28	89.20	-2	11,043	-0.02%
2018/06/13	16	89.25	2	89.65	89.50	14	10,972	0.13%
2018/06/12	26	92.77	13	93.35	91.00	13	10,910	0.12%
2018/06/11	6	90.28	5	90.84	92.00	1	10,850	0.01%
2018/06/08	2	91.30	4	91.88	91.00	-2	10,839	-0.02%
2018/06/07	15	91.98	7	93.33	91.70	8	10,771	0.07%
2018/06/06	31	93.61	29	94.21	92.20	2	10,697	0.02%
2018/06/05	6	91.30	50	91.39	92.00	-44	10,565	-0.42%
2018/06/04	38	89.57	37	90.73	90.20	1	10,513	0.01%
2018/06/01	47	90.99	42	90.99	90.20	5	10,342	0.05%
2018/05/31	0	0.00	10	85.99	86.30	-10	10,089	-0.10%
2018/05/30	4	82.98	31	83.05	82.90	-27	10,025	-0.27%
2018/05/29	120	86.61	117	87.10	85.30	3	9,978	0.03%	大買/大賣/
2018/05/28	9	84.24	67	84.20	84.00	-58	9,920	-0.58%
2018/05/25	36	85.18	11	84.53	85.20	25	9,932	0.25%
2018/05/24	26	85.13	29	84.96	84.80	-3	9,888	-0.03%
2018/05/23	71	83.06	37	84.48	85.70	34	9,782	0.35%
2018/05/22	34	79.51	37	79.14	80.20	-3	9,455	-0.03%
2018/05/21	5	74.50	5	75.26	75.00	0	9,232	0.00%
2018/05/18	13	72.34	9	72.19	72.30	4	9,160	0.04%
2018/05/17	10	73.60	1	74.00	74.00	9	9,163	0.10%
2018/05/16	0	0.00	12	72.19	72.30	-12	9,173	-0.13%
2018/05/15	23	72.34	3	71.73	71.70	20	9,175	0.22%
2018/05/14	4	72.98	3	73.33	73.00	1	9,180	0.01%
2018/05/11	14	73.84	37	74.44	72.80	-23	9,148	-0.25%
2018/05/10	9	74.98	66	74.74	74.50	-57	9,070	-0.63%
2018/05/09	5	76.56	2	77.45	75.30	3	9,025	0.03%
2018/05/08	8	74.25	27	76.73	78.40	-19	8,899	-0.21%
2018/05/07	12	77.03	3	76.47	75.30	9	8,716	0.10%
2018/05/04	45	75.50	41	75.70	74.70	4	8,697	0.05%
2018/05/03	107.2	76.70	42	76.69	77.70	65.2	8,575	0.76%	大買/
2018/05/02	2	72.40	38	71.61	72.20	-36	8,262	-0.44%
2018/04/30	63	68.76	29.4	68.83	68.40	33.6	8,059	0.42%
2018/04/27	18	72.26	2	72.90	72.00	16	7,900	0.20%
2018/04/26	17	72.08	14	72.75	70.80	3	7,895	0.04%
2018/04/25	2	70.70	27	70.40	70.30	-25	7,613	-0.33%
2018/04/24	34	69.02	34	69.83	69.00	0	7,543	0.00%
2018/04/23	27.4	71.28	20	70.28	68.90	7.4	7,395	0.10%
2018/04/20	49	78.37	22	78.79	76.40	27	7,001	0.39%
2018/04/19	9	83.96	1	84.40	83.60	8	6,875	0.12%
2018/04/18	10	84.91	20	84.24	84.80	-10	7,061	-0.14%
2018/04/17	82.2	83.46	84	83.03	82.60	-1.8	7,055	-0.03%
2018/04/16	17	85.42	6	85.98	85.20	11	6,989	0.16%
2018/04/13	20	87.25	4	87.38	87.20	16	7,004	0.23%
2018/04/12	10	87.22	9	87.76	87.10	1	7,033	0.01%
2018/04/11	17	87.24	21	88.17	86.20	-4	7,088	-0.06%
2018/04/10	12	85.82	3	86.17	85.00	9	7,211	0.12%
2018/04/09	28	88.48	11	87.00	86.00	17	7,137	0.24%
2018/04/03	5	91.04	1	91.80	92.50	4	7,018	0.06%
2018/04/02	41	94.55	15	95.46	93.80	26	6,991	0.37%
2018/03/31	23	97.24	6	98.00	96.60	17	7,049	0.24%
2018/03/30	29	98.20	24	97.55	98.60	5	7,018	0.07%
2018/03/29	8	92.64	72	94.92	95.00	-64	6,854	-0.93%
2018/03/28	46	92.20	7	91.96	90.20	39	6,644	0.59%
2018/03/27	36	94.03	14	93.57	94.50	22	6,475	0.34%
2018/03/26	60	96.97	4	96.95	95.00	56	6,184	0.91%
2018/03/23	6	103.25	1	105.50	105.00	5	5,915	0.08%
2018/03/22	9	111.44	8	112.44	110.00	1	5,846	0.02%
2018/03/21	6	112.58	3	112.17	111.00	3	5,866	0.05%
2018/03/20	11	110.09	4	113.50	113.50	7	6,027	0.12%
2018/03/19	1	111.00	0	0.00	111.00	1	6,086	0.02%
2018/03/16	4	111.38	4	110.38	110.50	0	6,165	0.00%
2018/03/15	8	112.19	1	112.50	112.50	7	6,212	0.11%
2018/03/14	4	113.50	0	0.00	113.00	4	6,265	0.06%
2018/03/13	1	115.00	1	116.00	116.00	0	6,319	0.00%
2018/03/12	0	0.00	4	116.25	115.00	-4	6,364	-0.06%
2018/03/09	1	113.00	8	114.50	114.50	-7	6,394	-0.11%
2018/03/08	7.2	114.36	6	115.42	112.00	1.2	6,437	0.02%
2018/03/07	0.1	112.00	1	111.50	112.00	-0.9	6,385	-0.01%
2018/03/05	14	112.93	0	0.00	111.00	14	6,577	0.21%
2018/03/02	1	115.00	3	116.67	117.00	-2	6,624	-0.03%
2018/03/01	2	112.00	6	115.08	116.50	-4	6,602	-0.06%
2018/02/27	10	113.60	21.8	113.47	112.00	-11.8	6,648	-0.18%
2018/02/26	3	111.00	12	109.88	109.50	-9	6,667	-0.13%
2018/02/23	2	107.25	4	106.13	107.50	-2	6,738	-0.03%
2018/02/22	9	105.44	1	104.00	105.00	8	6,809	0.12%
2018/02/21	0	0.00	4	107.25	108.50	-4	6,802	-0.06%
2018/02/12	15	103.03	12	103.00	103.00	3	6,817	0.04%
2018/02/09	22	101.73	9	101.96	105.50	13	6,970	0.19%
2018/02/08	17	103.53	21	103.71	104.00	-4	7,152	-0.06%
2018/02/07	38	110.34	47	109.28	109.00	-9	7,253	-0.12%
2018/02/06	42	106.51	15	105.93	106.00	27	7,563	0.36%
2018/02/05	2	110.25	21	110.98	116.00	-19	7,467	-0.25%
2018/02/02	3	114.17	0	0.00	114.50	3	7,431	0.04%
2018/02/01	20	116.10	3	116.67	117.00	17	7,434	0.23%
2018/01/31	1	110.50	17	116.38	117.00	-16	7,401	-0.22%
2018/01/30	3	112.67	2	112.00	111.50	1	7,330	0.01%
2018/01/29	22	115.45	41	116.21	115.00	-19	7,260	-0.26%
2018/01/26	2	109.50	39	112.45	116.00	-37	7,221	-0.51%
2018/01/25	11	108.36	2	111.00	107.50	9	7,112	0.13%
2018/01/24	2	111.50	3	112.50	112.50	-1	7,025	-0.01%
2018/01/23	28	114.89	12	116.08	115.00	16	6,989	0.23%
2018/01/22	25	112.22	12	113.71	115.00	13	6,955	0.19%
2018/01/19	1	108.00	4	109.75	109.50	-3	6,926	-0.04%
2018/01/18	1	108.00	1	107.00	108.00	0	6,907	0.00%
2018/01/17	7	106.71	6	107.08	105.50	1	6,891	0.01%
2018/01/16	8.1	104.74	2	106.00	104.00	6.1	6,919	0.09%
2018/01/15	23.1	105.73	17	107.09	108.00	6.1	6,935	0.09%
2018/01/12	32	108.66	10	112.00	108.00	22	6,825	0.32%
2018/01/11	9	117.56	1	114.00	114.00	8	6,647	0.12%
2018/01/10	3	115.00	1	114.50	116.50	2	6,651	0.03%
2018/01/09	3	117.50	2	118.75	119.00	1	6,605	0.02%
2018/01/08	10	122.00	0	0.00	121.50	10	6,644	0.15%
2018/01/05	22	121.57	16	121.72	121.50	6	6,618	0.09%
2018/01/04	52	116.05	80.6	118.19	120.50	-28.6	6,568	-0.44%
2018/01/03	3	112.83	5	113.20	113.00	-2	6,414	-0.03%
2018/01/02	104	110.78	125	111.92	111.50	-21	6,374	-0.33%	大買/大賣/

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

網通族群去年營運登峰UDN聯合新聞網－2024/01/11

網通產業受惠全球寬頻基礎建設持續成長，神準（3558）、啟碁、智邦、智易、普萊德2023年營收再創歷史新高；而星通及智捷......詳全文

智邦

券商分點績效/獲利分析

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