原相 (3227)-富邦-延吉券商分點個股進出

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

原相

(3227)

可現股當沖

股價
166.0
漲跌
▼3.0
漲幅
-1.78%
成交量
1,319張
產業
上櫃半導體類股
1025人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

原相 (3227)籌碼相關－富邦-延吉券商分點個股進出

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-延吉券商分點個股進出
富邦-延吉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
2021/05/28	2	182.50	3	184.17	183.00	-1	3,836	-0.03%
2021/05/27	0	0.00	2	179.75	182.00	-2	3,834	-0.05%
2021/05/26	0	0.00	5	180.10	180.00	-5	3,833	-0.13%
2021/05/25	1	177.00	4	179.88	179.00	-3	3,830	-0.08%
2021/05/24	3	173.50	2	173.25	175.00	1	3,817	0.03%
2021/05/21	1	171.00	1	173.00	173.00	0	3,816	0.00%
2021/05/20	0	0.00	8	171.00	171.00	-8	3,837	-0.21%
2021/05/19	1	169.00	3	170.67	170.50	-2	3,846	-0.05%
2021/05/18	2	167.75	7	168.79	172.00	-5	3,853	-0.13%
2021/05/17	13.1	162.95	4	164.63	159.00	9.1	3,877	0.24%
2021/05/14	11	174.05	10	173.90	173.00	1	3,897	0.03%
2021/05/13	5	173.80	23	172.04	175.50	-18	3,886	-0.46%
2021/05/12	21.2	169.74	23	171.04	171.00	-1.9	3,866	-0.05%
2021/05/11	16	174.25	5.4	174.61	175.00	10.6	3,794	0.28%
2021/05/10	2	185.50	0	0.00	184.50	2	3,752	0.05%
2021/05/07	0	0.00	4	189.88	190.00	-4	3,760	-0.11%
2021/05/06	3.1	180.82	9	181.11	183.00	-5.9	3,782	-0.16%
2021/05/05	3	182.00	1	184.00	181.00	2	3,847	0.05%
2021/05/04	4.4	184.05	3	184.83	185.50	1.4	3,883	0.04%
2021/05/03	18	189.75	3	190.50	187.50	15	3,847	0.39%
2021/04/29	6	197.50	5	196.50	196.50	1	3,820	0.03%
2021/04/28	7	202.71	7.4	202.61	203.50	-0.4	3,785	-0.01%
2021/04/27	6	200.25	17	201.00	200.50	-11	3,749	-0.29%
2021/04/26	3	196.50	8	197.25	197.50	-5	3,724	-0.13%
2021/04/23	2	198.00	9	192.44	196.00	-7	3,751	-0.19%
2021/04/22	5	191.90	1	192.00	189.00	4	4,020	0.10%
2021/04/21	5	198.00	7	197.57	196.50	-2	4,101	-0.05%
2021/04/20	3.5	197.00	9	197.61	197.50	-5.5	4,091	-0.13%
2021/04/19	1.3	197.12	0	0.00	197.00	1.3	4,102	0.03%
2021/04/16	5.1	194.90	7	194.50	196.00	-1.9	4,119	-0.05%
2021/04/15	5	189.92	12.1	192.21	193.00	-7	4,100	-0.17%
2021/04/14	15.2	186.34	8	187.31	189.50	7.2	4,104	0.18%
2021/04/13	9.2	193.05	0	0.00	190.50	9.2	4,085	0.23%
2021/04/12	14	201.65	6.2	201.82	197.00	7.9	4,058	0.19%
2021/04/09	19.2	206.09	15	209.00	203.00	4.2	3,959	0.11%
2021/04/08	12	208.54	31.3	208.62	206.50	-19.2	3,835	-0.50%
2021/04/07	7	202.64	7	202.34	203.00	0	3,670	0.00%
2021/04/06	14	202.68	12	202.83	198.00	2	3,618	0.06%
2021/04/01	4	204.25	9	202.06	203.00	-5	3,501	-0.14%
2021/03/31	29	203.86	29.3	203.24	204.50	-0.3	3,413	-0.01%
2021/03/30	16	196.13	9	194.83	194.50	7	3,070	0.23%
2021/03/29	9	194.56	14	195.04	193.00	-5	3,008	-0.17%
2021/03/26	2	186.00	4	187.88	189.50	-2	2,844	-0.07%
2021/03/25	2	181.00	3	181.00	181.50	-1	2,814	-0.04%
2021/03/24	1	178.00	0	179.50	178.00	1	2,834	0.04%
2021/03/23	2	179.75	0	0.00	179.00	2	2,869	0.07%
2021/03/19	2	179.25	1	180.50	179.00	1	2,933	0.03%
2021/03/17	1	183.50	1	182.50	182.50	0	2,997	0.00%
2021/03/16	1	183.50	10	183.85	184.50	-9	3,079	-0.29%
2021/03/15	1	180.50	0	0.00	179.50	1	3,132	0.03%
2021/03/12	0	0.00	4	179.75	179.00	-4	3,175	-0.13%
2021/03/10	1	174.50	7	174.93	174.00	-6	3,290	-0.18%
2021/03/09	7.1	174.07	1	173.50	173.50	6.1	3,637	0.17%
2021/03/08	0	179.67	1	179.50	178.50	-1	3,731	-0.03%
2021/03/05	2	176.75	1	178.50	178.00	1	3,776	0.03%
2021/03/04	1	178.50	0	0.00	178.00	1	3,858	0.03%
2021/03/03	8	179.25	3	179.67	180.00	5	3,917	0.13%
2021/03/02	4	181.13	1	180.50	180.50	3	4,035	0.07%
2021/02/26	3	180.00	3	181.50	183.00	0	4,054	0.00%
2021/02/25	0	0.00	2	182.00	181.50	-2	4,078	-0.05%
2021/02/24	4	182.75	0	0.00	181.50	4	4,120	0.10%
2021/02/23	1	184.50	1	184.00	184.00	0	4,156	0.00%
2021/02/22	0	185.00	15	185.43	186.00	-15	4,219	-0.36%
2021/02/19	5	181.60	0	0.00	183.00	5	4,377	0.11%
2021/02/18	2	184.50	2	183.25	183.50	0	4,412	0.00%
2021/02/17	12	182.21	2	183.25	181.00	10	4,540	0.22%
2021/02/05	22	185.75	1	190.00	183.00	21	4,559	0.46%
2021/02/04	1	193.00	8	192.69	191.00	-7	4,558	-0.15%
2021/02/03	1	189.50	0	0.00	192.50	1	4,673	0.02%
2021/02/02	2.1	187.81	2	187.50	187.50	0.1	4,894	0.00%
2021/02/01	1	183.00	4	183.88	185.00	-3	5,281	-0.06%
2021/01/29	2	191.00	2	193.25	186.50	0	5,550	0.00%
2021/01/28	5	192.30	4	193.88	190.50	1	5,547	0.02%
2021/01/27	4	194.63	9	196.28	195.50	-5	5,554	-0.09%
2021/01/26	2	192.75	23	192.54	191.50	-21	5,478	-0.38%
2021/01/25	1	193.50	0	0.00	191.50	1	5,431	0.02%
2021/01/22	1	190.96	5	191.00	191.50	-4	5,414	-0.07%
2021/01/21	6.2	187.01	1	190.50	186.50	5.2	5,382	0.10%
2021/01/20	9.1	188.85	2	189.54	188.50	7.1	5,348	0.13%
2021/01/19	3	196.00	2.3	199.00	195.50	0.7	5,296	0.01%
2021/01/18	4	194.13	8	195.00	196.50	-4	5,247	-0.08%
2021/01/15	22	200.98	18	202.97	193.50	4	5,192	0.08%
2021/01/14	3	194.83	5	200.00	200.50	-2	4,878	-0.04%
2021/01/13	0	0.00	5	191.80	192.50	-5	4,755	-0.11%
2021/01/12	5	189.90	4	189.00	188.50	1	4,737	0.02%
2021/01/11	2	193.00	20	192.40	193.50	-18	4,711	-0.38%
2021/01/08	10	187.80	5	188.60	188.00	5	4,687	0.11%
2021/01/07	3	188.17	9	188.72	189.00	-6	4,682	-0.13%
2021/01/06	19.1	190.96	10	190.45	189.00	9.1	4,662	0.20%
2021/01/05	10	195.80	9	196.06	195.50	1	4,630	0.02%
2021/01/04	2	192.00	6	194.08	196.50	-4	4,603	-0.09%
2020/12/31	6	191.33	16	192.91	192.00	-10	4,568	-0.22%
2020/12/30	2.1	187.60	6	188.92	188.00	-3.9	4,524	-0.09%
2020/12/29	20	188.10	0	0.00	187.00	20	4,544	0.44%
2020/12/28	5	188.50	3	188.50	188.50	2	4,589	0.04%
2020/12/25	1	188.00	5	189.10	189.50	-4	4,597	-0.09%
2020/12/24	3	188.67	1	189.50	188.00	2	4,609	0.04%
2020/12/23	0	0.00	1	190.00	190.00	-1	4,613	-0.02%
2020/12/22	1	190.00	6	188.08	185.50	-5	4,670	-0.11%
2020/12/21	5	183.80	2	184.50	185.50	3	4,670	0.06%
2020/12/18	4.2	189.26	1	191.50	188.50	3.2	4,658	0.07%
2020/12/17	7	190.29	2	190.00	191.00	5	4,672	0.11%
2020/12/16	3	192.67	8	193.38	192.00	-5	4,675	-0.11%
2020/12/15	12.2	193.82	11	195.32	191.50	1.2	4,676	0.03%
2020/12/14	1	200.00	10	198.75	198.00	-9	4,654	-0.19%
2020/12/11	18	197.94	11	197.41	197.50	7	4,687	0.15%
2020/12/10	14	203.89	9	204.61	200.50	5	4,673	0.11%
2020/12/09	3	202.33	5	203.80	206.00	-2	4,644	-0.04%
2020/12/08	3	199.50	5	199.80	199.00	-2	4,599	-0.04%
2020/12/07	6	198.00	7	197.57	197.50	-1	4,645	-0.02%
2020/12/04	18	202.69	15	202.90	200.00	3	4,630	0.06%
2020/12/03	35	210.07	23.1	207.07	202.50	12	4,654	0.26%
2020/12/02	3	200.33	12.6	203.04	206.00	-9.6	4,502	-0.21%
2020/12/01	1	196.00	9	196.61	197.00	-8	4,396	-0.18%
2020/11/30	13	199.85	27	201.26	197.50	-14	4,370	-0.32%
2020/11/27	3	199.00	5	200.20	203.00	-2	4,311	-0.05%
2020/11/26	25.4	199.53	25	200.86	197.50	0.4	4,256	0.01%
2020/11/25	15	196.37	10	195.45	196.00	5	4,144	0.12%
2020/11/24	15	197.23	12	196.88	196.00	3	4,132	0.07%
2020/11/23	6	196.77	25	198.34	199.50	-19	4,147	-0.46%
2020/11/20	12	193.83	14	195.79	197.00	-2	4,203	-0.05%
2020/11/19	19	195.39	16	196.13	194.00	3	4,203	0.07%
2020/11/18	51	203.15	24	201.81	198.50	27	4,179	0.65%
2020/11/17	9	199.28	9.3	200.83	199.50	-0.3	4,057	-0.01%
2020/11/16	13	203.73	10	203.25	202.50	3	4,147	0.07%
2020/11/13	31.3	194.28	70	195.11	197.00	-38.7	4,055	-0.95%
2020/11/12	12	198.42	86	199.79	198.50	-74	4,031	-1.84%
2020/11/11	36.4	199.11	22	199.82	199.50	14.4	3,999	0.36%
2020/11/10	25.1	199.22	40.2	198.55	196.50	-15.1	3,938	-0.38%
2020/11/09	57	199.86	49	200.00	207.00	8	3,756	0.21%
2020/11/06	101	188.76	43.4	189.25	190.00	57.6	3,415	1.69%	大買/
2020/11/05	0.1	180.50	0	0.00	179.50	0.1	3,234	0.00%
2020/11/04	6	178.83	3	180.83	182.00	3	3,318	0.09%
2020/11/03	4	173.50	1	174.00	173.50	3	3,337	0.09%
2020/11/02	3.2	168.98	5	168.20	168.50	-1.8	3,431	-0.05%
2020/10/29	3.2	170.30	1	171.00	174.50	2.2	3,618	0.06%
2020/10/28	0	0.00	2	171.50	171.50	-2	3,667	-0.05%
2020/10/27	1	171.50	0	0.00	172.50	1	3,743	0.03%
2020/10/26	0	0.00	1	175.50	174.00	-1	3,833	-0.03%
2020/10/23	0	0.00	0	177.00	177.00	0	3,988	0.00%
2020/10/22	1	175.00	0	0.00	175.00	1	4,137	0.02%
2020/10/21	1	178.00	1	178.00	177.50	0	4,250	0.00%
2020/10/19	0	0.00	1	177.50	176.00	-1	4,474	-0.02%
2020/10/16	2	177.00	1	176.50	175.50	1	4,547	0.02%
2020/10/15	1	179.00	2	180.75	179.00	-1	4,687	-0.02%
2020/10/14	3	182.00	3	181.17	181.00	0	4,771	0.00%
2020/10/13	3	181.00	3	183.50	183.50	0	4,859	0.00%
2020/10/12	0	0.00	4	181.75	183.00	-4	4,940	-0.08%
2020/10/08	2	181.25	1	183.00	181.00	1	5,042	0.02%
2020/10/07	3	183.67	4	183.63	183.00	-1	5,215	-0.02%
2020/10/06	7	183.50	4	183.00	184.00	3	5,460	0.05%
2020/10/05	3	182.33	7	182.07	182.50	-4	5,846	-0.07%
2020/09/30	0	0.00	6	176.75	178.00	-6	6,292	-0.10%
2020/09/29	2	174.00	3	174.17	174.00	-1	6,603	-0.02%
2020/09/28	0	0.00	2	172.00	173.00	-2	7,163	-0.03%
2020/09/25	7	167.86	8	165.63	168.50	-1	7,507	-0.01%
2020/09/24	2	172.00	5	174.70	171.50	-3	7,579	-0.04%
2020/09/23	4	175.88	12	176.58	176.00	-8	7,699	-0.10%
2020/09/22	16	177.19	22	176.95	175.50	-6	7,759	-0.08%
2020/09/21	6	181.75	9	183.00	181.00	-3	7,953	-0.04%
2020/09/18	3	180.67	5	181.50	181.00	-2	7,951	-0.03%
2020/09/17	10	181.45	2	180.50	181.00	8	7,955	0.10%
2020/09/16	10	182.10	8	183.56	181.50	2	7,981	0.03%
2020/09/15	23	182.17	6	182.17	182.00	17	8,017	0.21%
2020/09/14	8	181.19	16	181.47	183.50	-8	8,004	-0.10%
2020/09/11	1	178.00	2	176.75	178.50	-1	7,961	-0.01%
2020/09/10	20	182.28	12	182.38	176.00	8	7,941	0.10%
2020/09/09	4	174.13	1	172.50	179.00	3	7,880	0.04%
2020/09/08	7	176.14	5	177.00	175.00	2	7,905	0.03%
2020/09/07	19	179.55	12	179.83	177.50	7	7,867	0.09%
2020/09/04	3	171.83	5	171.40	172.50	-2	7,730	-0.03%
2020/09/03	7	176.36	0	0.00	175.00	7	7,755	0.09%
2020/09/02	1	175.50	3	175.67	176.00	-2	7,863	-0.03%
2020/09/01	3.1	173.54	1	173.50	174.50	2.1	7,890	0.03%
2020/08/31	10	172.50	5	172.30	172.50	5	7,949	0.06%
2020/08/28	5	174.50	5	171.50	175.50	0	7,972	0.00%
2020/08/27	10	174.65	7	175.29	173.50	3	8,040	0.04%
2020/08/26	18	179.86	11	178.91	178.00	7	8,069	0.09%
2020/08/25	7	174.50	5	174.30	175.50	2	8,035	0.02%
2020/08/24	6	171.17	1	174.00	171.00	5	8,030	0.06%
2020/08/21	6	170.01	3	167.67	170.50	3	8,172	0.04%
2020/08/20	19	165.87	35	166.27	164.50	-16	8,358	-0.19%
2020/08/19	6	180.08	2	180.50	177.50	4	8,239	0.05%
2020/08/18	6	184.67	12	183.63	182.00	-6	8,213	-0.07%
2020/08/17	7	189.14	0	0.00	187.50	7	8,219	0.09%
2020/08/14	3	184.83	2	187.25	190.00	1	8,224	0.01%
2020/08/13	24.1	189.41	18	186.00	185.00	6.1	8,176	0.07%
2020/08/12	2	188.00	2	190.00	191.00	0	8,153	0.00%
2020/08/11	9	190.78	11	188.41	189.00	-2	8,144	-0.02%
2020/08/10	13	198.77	7	200.71	194.50	6	8,084	0.07%
2020/08/07	10	208.25	5	205.99	204.50	5	8,041	0.06%
2020/08/06	7	209.43	21	210.95	209.00	-14	8,049	-0.17%
2020/08/05	5.1	206.71	17	207.85	207.50	-12	8,057	-0.15%
2020/08/04	9.1	199.49	8	202.31	207.50	1.1	8,098	0.01%
2020/08/03	24	198.58	7	197.64	196.00	17	8,098	0.21%
2020/07/31	4	196.75	16	197.63	200.00	-12	8,085	-0.15%
2020/07/30	37	193.46	12	192.88	193.50	25	8,078	0.31%
2020/07/29	16.1	195.08	11	192.68	191.00	5.1	8,060	0.06%
2020/07/28	44	205.64	13	201.81	198.00	31	7,969	0.39%
2020/07/27	21	205.38	69	206.37	208.00	-48	7,873	-0.61%
2020/07/24	17	205.21	16	206.06	201.00	1	7,888	0.01%
2020/07/23	12	208.17	5	207.70	207.50	7	7,860	0.09%
2020/07/22	6	212.17	11	211.32	214.00	-5	7,962	-0.06%
2020/07/21	15.1	209.25	8	209.44	212.00	7.1	7,963	0.09%
2020/07/20	11	203.36	9	201.56	202.00	2	7,859	0.03%
2020/07/17	17	208.68	25	207.12	207.50	-8	7,866	-0.10%
2020/07/16	34	213.56	14	214.68	210.50	20	7,890	0.25%
2020/07/15	11	218.45	32	218.48	218.00	-21	7,843	-0.27%
2020/07/14	27.1	219.05	29	219.40	216.50	-1.9	7,891	-0.02%
2020/07/13	59	235.19	60	234.56	226.50	-1	7,831	-0.01%
2020/07/10	64.1	227.52	127	224.51	228.00	-63	7,919	-0.79%	大賣/
2020/07/09	66	233.17	56	232.14	223.00	10	7,626	0.13%
2020/07/08	67	215.38	49	216.70	223.00	18	7,200	0.25%
2020/07/07	100	202.98	85	199.91	203.00	15	6,943	0.22%
2020/07/06	35	185.29	35	187.50	193.50	0	6,487	0.00%
2020/07/03	28	176.54	4	178.13	176.00	24	6,292	0.38%
2020/07/02	22	173.27	34	174.96	177.00	-12	6,363	-0.19%
2020/07/01	4	170.88	7	170.00	171.00	-3	6,471	-0.05%
2020/06/30	22	170.77	52	170.90	169.50	-30	6,555	-0.46%
2020/06/29	9	164.11	3	162.50	163.00	6	6,455	0.09%
2020/06/24	7	163.50	1	164.00	162.00	6	6,563	0.09%
2020/06/23	17	164.62	13	166.08	163.50	4	6,741	0.06%
2020/06/22	4	163.00	20	165.48	165.50	-16	6,907	-0.23%
2020/06/19	12	161.79	1	162.50	160.50	11	7,070	0.16%
2020/06/18	12	161.13	1	160.50	162.50	11	7,224	0.15%
2020/06/17	3	161.50	3	161.67	161.00	0	7,337	0.00%
2020/06/16	16	161.69	0	0.00	162.50	16	7,602	0.21%
2020/06/15	14	160.43	3	159.50	159.00	11	7,849	0.14%
2020/06/12	16	162.56	25	160.66	163.00	-9	8,021	-0.11%
2020/06/11	4	165.63	11	165.23	164.50	-7	8,269	-0.08%
2020/06/10	1	166.50	1	167.50	168.00	0	8,405	0.00%
2020/06/09	16	168.13	9	172.22	167.00	7	8,689	0.08%
2020/06/08	1	171.00	11	169.59	170.00	-10	8,816	-0.11%
2020/06/05	31	169.74	2	171.00	170.00	29	8,975	0.32%
2020/06/04	13	168.96	2	169.50	168.50	11	9,089	0.12%
2020/06/03	17	171.53	14	172.11	170.00	3	9,222	0.03%
2020/06/02	2	170.25	6	169.50	170.50	-4	9,236	-0.04%
2020/06/01	4	167.75	6	167.50	167.00	-2	9,286	-0.02%
2020/05/29	33	164.85	2	164.50	163.50	31	9,401	0.33%
2020/05/28	10	167.15	12	170.75	165.00	-2	9,706	-0.02%
2020/05/27	11	170.68	25	170.72	172.00	-14	9,732	-0.14%
2020/05/26	1	163.00	0	0.00	162.50	1	9,646	0.01%
2020/05/25	6	159.83	5	161.50	163.00	1	9,910	0.01%
2020/05/22	2	165.25	3	167.33	162.50	-1	9,976	-0.01%
2020/05/21	11	165.00	5	164.40	167.00	6	10,027	0.06%
2020/05/20	1	162.50	0	0.00	161.50	1	10,196	0.01%
2020/05/19	5	163.40	8	164.31	163.50	-3	10,423	-0.03%
2020/05/18	8	161.56	15	161.50	161.00	-7	10,524	-0.07%
2020/05/15	11	162.09	27	161.02	162.00	-16	10,640	-0.15%
2020/05/14	11	161.82	0	0.00	160.00	11	10,697	0.10%
2020/05/13	28	165.71	4	165.50	166.00	24	10,812	0.22%
2020/05/12	8	164.19	5	162.40	162.50	3	10,887	0.03%
2020/05/11	30	168.17	27	167.17	167.00	3	11,005	0.03%
2020/05/08	4	174.88	8	175.50	173.00	-4	11,154	-0.04%
2020/05/07	12	175.17	4	176.25	178.00	8	11,331	0.07%
2020/05/06	20	177.03	4	176.38	174.00	16	11,760	0.14%
2020/05/05	3	173.50	12	174.04	177.00	-9	12,033	-0.07%
2020/05/04	40	172.16	9	171.89	171.00	31	12,053	0.26%
2020/04/30	10	176.80	9	177.06	176.50	1	12,076	0.01%
2020/04/29	9	178.33	4	180.50	176.50	5	12,135	0.04%
2020/04/28	13	178.08	3	177.67	176.50	10	12,103	0.08%
2020/04/27	7	176.79	11	175.23	176.50	-4	12,143	-0.03%
2020/04/24	10	170.70	13	171.65	170.50	-3	12,006	-0.03%
2020/04/23	4	170.75	7	169.00	168.00	-3	11,982	-0.03%
2020/04/22	7	167.43	7	167.71	168.50	0	12,040	0.00%
2020/04/21	11	168.86	37	169.85	167.00	-26	12,209	-0.21%
2020/04/20	26	171.85	5	171.60	172.00	21	12,178	0.17%
2020/04/17	13	171.42	17	173.38	171.00	-4	12,366	-0.03%
2020/04/16	15	171.70	11	171.86	173.00	4	12,427	0.03%
2020/04/15	34	173.97	43.1	173.44	171.50	-9.1	12,649	-0.07%
2020/04/14	9	164.61	5	166.70	167.50	4	12,389	0.03%
2020/04/13	11	166.95	9	164.83	162.50	2	12,499	0.02%
2020/04/10	9	163.72	10	163.35	164.50	-1	12,689	-0.01%
2020/04/09	15	167.43	13	166.65	161.50	2	12,681	0.02%
2020/04/08	19	169.50	21	170.05	165.50	-2	12,615	-0.02%
2020/04/07	25	166.34	27	167.41	163.50	-2	12,484	-0.02%
2020/04/06	11	147.95	39	153.03	156.50	-28	12,354	-0.23%
2020/04/01	8	142.19	16	142.59	142.50	-8	12,210	-0.07%
2020/03/31	12	139.83	13	139.42	140.50	-1	12,093	-0.01%
2020/03/30	25	134.76	13	134.65	139.00	12	12,111	0.10%
2020/03/27	30	143.68	30	145.03	137.50	0	11,996	0.00%
2020/03/26	24	141.60	15	141.70	143.50	9	11,858	0.08%
2020/03/25	16	138.34	10	141.10	142.00	6	11,724	0.05%
2020/03/24	5	127.40	8.3	127.99	129.50	-3.3	11,536	-0.03%
2020/03/23	4	117.25	3	116.50	118.00	1	11,437	0.01%
2020/03/20	27	124.76	19	124.97	124.00	8	11,386	0.07%
2020/03/19	15	121.00	9	125.78	118.50	6	11,162	0.05%
2020/03/18	9	138.00	27	136.83	131.50	-18	11,027	-0.16%
2020/03/17	36	147.64	34	146.53	144.50	2	11,023	0.02%
2020/03/16	9	151.72	16	154.91	145.00	-7	10,948	-0.06%
2020/03/13	33	149.47	41.2	147.78	159.50	-8.2	11,028	-0.07%
2020/03/12	26	160.37	33	160.65	156.00	-7	11,073	-0.06%
2020/03/11	40	181.33	15	176.90	173.00	25	10,977	0.23%
2020/03/10	13	181.42	20.1	184.78	188.50	-7.1	10,884	-0.06%
2020/03/09	35.1	188.43	18	186.03	179.00	17.1	10,720	0.16%
2020/03/06	11	198.23	8	198.31	198.00	3	10,598	0.03%
2020/03/05	10	196.80	6	197.83	198.00	4	10,541	0.04%
2020/03/04	15.1	194.88	9	196.89	196.00	6.1	10,485	0.06%
2020/03/03	45	202.90	58	200.76	200.50	-13	10,335	-0.13%
2020/03/02	25	193.20	15	193.10	197.00	10	10,192	0.10%
2020/02/27	3	190.00	13	191.50	186.50	-10	10,125	-0.10%
2020/02/26	24	195.29	19	196.84	191.00	5	10,115	0.05%
2020/02/25	3	193.33	16	192.16	194.50	-13	9,915	-0.13%
2020/02/24	14	188.43	18	189.81	192.00	-4	9,880	-0.04%
2020/02/21	19	190.79	18	191.00	190.50	1	9,949	0.01%
2020/02/20	18	196.92	51	198.25	198.00	-33	9,838	-0.34%
2020/02/19	41	189.72	13	190.23	192.00	28	9,718	0.29%
2020/02/18	22	191.73	119	188.08	187.50	-97	10,056	-0.96%	大賣/
2020/02/17	24	194.19	19	193.58	196.00	5	9,920	0.05%
2020/02/14	10	191.80	15	192.30	193.50	-5	9,866	-0.05%
2020/02/13	19	189.45	24	190.48	187.50	-5	9,732	-0.05%
2020/02/12	11	187.95	29	188.76	190.00	-18	9,612	-0.19%
2020/02/11	51	183.07	36	183.60	187.50	15	9,444	0.16%
2020/02/10	11	178.09	10	177.15	175.00	1	9,300	0.01%
2020/02/07	61	176.17	70	178.26	176.50	-9	9,054	-0.10%
2020/02/06	112	170.34	23	168.57	170.50	89	8,653	1.03%	大買/
2020/02/05	5	157.30	34	156.03	159.00	-29	8,389	-0.35%
2020/02/04	16	157.63	0	0.00	157.00	16	8,343	0.19%
2020/02/03	10	155.50	10	154.85	158.00	0	8,266	0.00%
2020/01/31	8	160.44	6	160.33	161.50	2	8,165	0.02%
2020/01/30	14	158.00	4	160.38	156.50	10	8,085	0.12%
2020/01/20	2	167.00	1	167.00	168.50	1	7,950	0.01%
2020/01/17	2	165.50	6	165.67	166.00	-4	7,948	-0.05%
2020/01/16	9	164.33	1	168.50	163.50	8	7,928	0.10%
2020/01/15	34	169.56	23	169.41	166.50	11	7,850	0.14%
2020/01/14	3	164.00	1	165.00	165.00	2	7,621	0.03%
2020/01/13	10	165.65	6	166.33	163.50	4	7,628	0.05%
2020/01/10	12	162.13	26	161.54	163.00	-14	7,661	-0.18%
2020/01/09	10	157.40	22	159.55	162.00	-12	7,450	-0.16%
2020/01/08	12	151.96	18	151.44	150.00	-6	7,173	-0.08%
2020/01/07	17	155.24	15	154.57	154.50	2	7,157	0.03%
2020/01/06	45	153.39	41	153.13	153.00	4	6,931	0.06%
2020/01/03	19	151.71	4	150.63	148.00	15	6,669	0.22%
2020/01/02	3	151.50	2	152.00	151.50	1	6,625	0.02%
2019/12/31	6	149.00	2	148.00	148.00	4	6,660	0.06%
2019/12/30	4	151.00	2	152.25	150.00	2	6,641	0.03%
2019/12/27	2	151.00	10	150.75	151.50	-8	6,568	-0.12%
2019/12/26	7	148.57	1	148.50	148.00	6	6,466	0.09%
2019/12/25	9	148.44	11	149.00	150.50	-2	6,419	-0.03%
2019/12/24	0	0.00	1	145.50	145.50	-1	6,309	-0.02%
2019/12/23	3	144.67	1	145.00	145.00	2	6,306	0.03%
2019/12/20	8	143.75	1	143.50	141.50	7	6,265	0.11%
2019/12/19	4	145.88	4	145.88	145.50	0	6,223	0.00%
2019/12/18	6	147.42	4	148.00	146.50	2	6,211	0.03%
2019/12/17	5	151.50	12.7	151.65	150.00	-7.7	6,195	-0.12%
2019/12/16	4	150.75	7	150.08	152.00	-3	6,149	-0.05%
2019/12/13	1	152.00	7	149.21	149.50	-6	6,192	-0.10%
2019/12/12	6	152.67	15	151.30	153.00	-9	6,202	-0.15%
2019/12/11	11	149.23	26	148.54	151.00	-15	6,046	-0.25%
2019/12/10	11	142.86	18	143.86	144.00	-7	5,872	-0.12%
2019/12/09	28	139.95	97.2	141.54	141.50	-69.2	5,655	-1.22%
2019/12/06	45	134.51	26	135.21	132.00	19	5,328	0.36%
2019/12/05	11	133.14	7	133.50	134.00	4	5,285	0.08%
2019/12/04	4	129.38	4	130.00	130.00	0	5,399	0.00%
2019/12/03	7	129.79	1	130.00	130.00	6	5,390	0.11%
2019/12/02	6	130.25	8	130.38	132.50	-2	5,339	-0.04%
2019/11/29	10	132.30	10	132.10	130.00	0	5,346	0.00%
2019/11/28	5	134.50	6	134.50	134.50	-1	5,320	-0.02%
2019/11/27	14	137.07	12	136.54	135.50	2	5,299	0.04%
2019/11/26	8	132.50	30	132.55	135.00	-22	5,090	-0.43%
2019/11/25	31	131.76	13	131.69	130.00	18	4,963	0.36%
2019/11/22	5	128.10	9	127.94	131.00	-4	4,821	-0.08%
2019/11/21	2	126.00	33	123.52	127.50	-31	4,795	-0.65%
2019/11/20	38	131.16	28	128.34	125.50	10	4,804	0.21%
2019/11/19	46	132.07	9	132.06	131.00	37	4,652	0.80%
2019/11/18	22	130.68	17	131.29	131.00	5	4,549	0.11%
2019/11/15	59	129.75	86	131.53	133.50	-27	4,441	-0.61%
2019/11/14	2	123.25	5	122.30	122.00	-3	3,991	-0.08%
2019/11/13	8	123.13	9	123.06	123.00	-1	4,003	-0.02%
2019/11/12	6	121.00	2	123.00	123.00	4	3,984	0.10%
2019/11/11	2	119.25	10	118.95	119.00	-8	4,007	-0.20%
2019/11/08	7	118.71	2	118.50	119.00	5	4,011	0.12%
2019/11/07	19	121.84	7	122.43	120.50	12	4,052	0.30%
2019/11/06	0	0.00	1	120.00	120.00	-1	4,023	-0.02%
2019/11/05	20	122.63	33	122.41	120.50	-13	4,048	-0.32%
2019/11/04	17	122.91	17	123.50	123.00	0	4,000	0.00%
2019/11/01	2	118.00	4	120.00	122.00	-2	3,973	-0.05%
2019/10/31	1	118.00	1	117.50	117.50	0	3,994	0.00%
2019/10/30	0	0.00	1	119.50	119.50	-1	4,000	-0.02%
2019/10/29	1	119.00	3	118.33	118.00	-2	4,042	-0.05%
2019/10/28	4	118.63	2	118.50	118.00	2	4,095	0.05%
2019/10/25	0	0.00	1	119.50	119.50	-1	4,087	-0.02%
2019/10/24	0	0.00	6	123.25	123.00	-6	4,077	-0.15%
2019/10/23	3	122.17	3	122.33	122.00	0	4,108	0.00%
2019/10/22	3	122.67	4	121.63	122.00	-1	4,132	-0.02%
2019/10/21	6	124.83	2	123.25	121.00	4	4,238	0.09%
2019/10/18	14	122.25	10	122.55	122.00	4	4,151	0.10%
2019/10/17	2	117.25	3	117.17	119.00	-1	3,883	-0.03%
2019/10/16	8	116.94	3	119.17	117.00	5	3,888	0.13%
2019/10/15	0	0.00	4	116.75	118.00	-4	3,852	-0.10%
2019/10/14	2	114.75	2	114.50	113.50	0	3,816	0.00%
2019/10/09	1	113.50	1	113.00	112.50	0	3,869	0.00%
2019/10/08	3	114.67	1	114.50	115.00	2	3,915	0.05%
2019/10/07	7	117.43	4	117.50	116.00	3	3,964	0.08%
2019/10/04	1	114.50	5	114.20	113.50	-4	3,927	-0.10%
2019/10/03	1	113.50	2	112.50	114.50	-1	3,962	-0.03%
2019/10/02	1	113.00	4	113.13	114.50	-3	4,003	-0.07%
2019/10/01	2	112.00	0	0.00	112.50	2	4,065	0.05%
2019/09/27	2	111.50	0	0.00	111.50	2	4,099	0.05%
2019/09/26	0	0.00	1	115.00	114.00	-1	4,122	-0.02%
2019/09/25	2	115.25	7	115.07	114.50	-5	4,143	-0.12%
2019/09/24	6	117.50	3	118.00	116.50	3	4,210	0.07%
2019/09/23	1	118.00	10	118.45	118.00	-9	4,205	-0.21%
2019/09/20	2	117.75	2	118.25	117.50	0	4,191	0.00%
2019/09/19	3	118.33	13	118.23	117.50	-10	4,148	-0.24%
2019/09/18	12	119.25	10	118.95	118.00	2	4,134	0.05%
2019/09/17	4	117.63	4	118.00	119.00	0	4,116	0.00%
2019/09/16	16	115.84	8	115.06	115.50	8	4,016	0.20%
2019/09/12	3	114.67	3	113.83	114.00	0	4,007	0.00%
2019/09/09	3	115.00	6	114.33	115.00	-3	4,171	-0.07%
2019/09/06	13	113.73	20	113.38	112.00	-7	4,085	-0.17%
2019/09/05	1	111.00	0	0.00	108.50	1	3,924	0.03%
2019/09/04	2	109.50	2	109.75	110.00	0	4,030	0.00%
2019/09/03	7	110.29	7	111.07	108.50	0	4,098	0.00%
2019/09/02	4	109.25	5	109.60	110.50	-1	4,260	-0.02%
2019/08/30	2	108.00	1	109.00	107.50	1	4,376	0.02%
2019/08/29	3	106.67	2	106.50	107.00	1	4,840	0.02%
2019/08/28	0	0.00	1	107.50	106.00	-1	5,043	-0.02%
2019/08/27	2	108.50	1	108.50	107.50	1	5,109	0.02%
2019/08/26	6	108.92	8	107.19	107.00	-2	5,243	-0.04%
2019/08/23	4	109.63	4	107.63	109.50	0	5,384	0.00%
2019/08/22	1	109.00	2	107.50	106.00	-1	5,379	-0.02%
2019/08/21	0	0.00	3	108.00	107.50	-3	5,468	-0.05%
2019/08/20	5	106.40	6	106.33	107.00	-1	5,564	-0.02%
2019/08/19	5	104.70	3	104.17	105.00	2	5,688	0.04%
2019/08/16	3	102.33	3	102.17	103.00	0	5,918	0.00%
2019/08/15	4	102.63	0	0.00	102.00	4	6,088	0.07%
2019/08/14	9	105.17	3	106.17	104.50	6	6,213	0.10%
2019/08/13	2	108.00	0	0.00	107.50	2	6,335	0.03%
2019/08/12	7	108.71	4	109.50	108.50	3	6,491	0.05%
2019/08/08	4	115.75	8	115.25	115.00	-4	6,514	-0.06%
2019/08/07	2	111.00	7	111.00	113.00	-5	6,579	-0.08%
2019/08/06	2	105.00	6	106.50	110.50	-4	6,832	-0.06%
2019/08/05	6	112.42	3	113.00	108.00	3	7,161	0.04%
2019/08/02	1	111.00	4	109.25	112.50	-3	7,446	-0.04%
2019/08/01	2	109.00	1	109.50	109.50	1	7,787	0.01%
2019/07/31	1	105.00	4	105.25	109.00	-3	7,957	-0.04%
2019/07/30	7	107.93	3	107.50	106.50	4	8,181	0.05%
2019/07/26	1	112.50	0	0.00	113.00	1	8,737	0.01%
2019/07/25	8	111.50	4	111.88	111.50	4	8,800	0.05%
2019/07/24	1	108.00	2	108.00	108.00	-1	8,796	-0.01%
2019/07/23	17	110.50	4	109.63	110.00	13	8,828	0.15%
2019/07/22	2	115.00	0	0.00	114.50	2	8,730	0.02%
2019/07/18	0	0.00	1	113.50	112.00	-1	8,909	-0.01%
2019/07/17	2	113.75	1	113.50	114.00	1	8,936	0.01%
2019/07/16	3	115.50	1	114.00	113.50	2	9,089	0.02%
2019/07/15	6	116.00	4	116.00	115.50	2	9,361	0.02%
2019/07/12	2	115.00	1	113.00	114.50	1	9,339	0.01%
2019/07/11	10	112.10	0	0.00	112.00	10	9,430	0.11%
2019/07/10	3	115.50	0	0.00	115.50	3	9,362	0.03%
2019/07/09	1	117.00	0	0.00	114.00	1	9,317	0.01%
2019/07/08	6	116.58	2	117.00	116.00	4	9,274	0.04%
2019/07/05	4	121.38	2	119.25	119.50	2	9,232	0.02%
2019/07/04	4	124.25	2	124.25	123.00	2	9,160	0.02%
2019/07/03	5	122.90	4	122.63	123.50	1	9,131	0.01%
2019/07/02	1	126.50	1	126.00	126.00	0	9,104	0.00%
2019/07/01	3	126.17	5	126.20	127.50	-2	9,066	-0.02%
2019/06/28	0	0.00	2	124.50	123.00	-2	9,015	-0.02%
2019/06/27	4	122.50	1	122.50	122.50	3	9,012	0.03%
2019/06/26	0	0.00	1	119.00	122.00	-1	8,972	-0.01%
2019/06/24	1	117.50	0	0.00	120.50	1	8,914	0.01%
2019/06/21	1	121.00	12	120.92	119.50	-11	8,820	-0.12%
2019/06/20	2	123.50	4	123.13	123.00	-2	8,779	-0.02%
2019/06/19	11	123.77	2	123.25	123.00	9	8,721	0.10%
2019/06/18	15	120.93	14	121.11	120.50	1	8,629	0.01%
2019/06/17	2	119.00	0	0.00	117.50	2	8,467	0.02%
2019/06/14	1	119.50	1	118.00	117.50	0	8,449	0.00%
2019/06/13	2	118.75	4	118.25	119.00	-2	8,437	-0.02%
2019/06/12	2	117.25	15	117.87	118.00	-13	8,376	-0.16%
2019/06/11	1	114.00	2	115.75	115.00	-1	8,257	-0.01%
2019/06/10	17	113.18	7	109.86	116.00	10	8,179	0.12%
2019/06/06	4	112.88	3	112.33	113.50	1	7,966	0.01%
2019/06/05	38	120.86	49	117.44	113.50	-11	7,802	-0.14%
2019/06/04	16	127.25	17	129.35	124.50	-1	7,322	-0.01%
2019/06/03	3	125.83	3	126.00	125.50	0	7,129	0.00%
2019/05/31	1	125.50	1	125.00	128.50	0	7,043	0.00%
2019/05/30	5	125.60	4	126.88	127.50	1	6,902	0.01%
2019/05/29	10	122.50	11	122.82	122.50	-1	6,705	-0.01%
2019/05/28	1	122.00	0	0.00	122.50	1	6,655	0.02%
2019/05/27	7	121.21	11	120.91	120.50	-4	6,546	-0.06%
2019/05/24	6	125.83	13	124.46	122.50	-7	6,448	-0.11%
2019/05/23	22	124.55	13	124.00	127.50	9	6,359	0.14%
2019/05/22	16	125.72	4	124.38	121.50	12	6,168	0.19%
2019/05/21	2	122.25	33	120.06	126.00	-31	6,030	-0.51%
2019/05/20	10	121.45	185	119.28	125.00	-175	5,873	-2.98%	大賣/鉅額交易
2019/05/17	5	121.50	132	120.99	121.00	-127	5,678	-2.24%	大賣/鉅額交易
2019/05/16	3	127.33	4	128.75	127.50	-1	5,504	-0.02%
2019/05/15	76	131.23	24	129.92	130.50	52	5,403	0.96%
2019/05/14	57	126.71	16	128.16	130.00	41	5,213	0.79%
2019/05/13	97	124.60	38	122.93	124.50	59	4,929	1.20%
2019/05/10	166	117.84	29	121.00	121.00	137	4,578	2.99%	大買/鉅額交易
2019/05/09	47	114.48	36	113.99	110.00	11	4,249	0.26%
2019/05/08	12	112.88	12	111.96	114.00	0	3,838	0.00%
2019/05/07	16	112.81	9	113.00	113.50	7	3,657	0.19%
2019/05/06	9	113.89	26	112.98	109.00	-17	3,425	-0.50%
2019/05/03	17	109.74	21	109.29	112.50	-4	3,101	-0.13%
2019/05/02	10	102.50	2	98.67	103.00	8	2,783	0.29%
2019/04/30	7	97.69	20	97.46	98.70	-13	2,684	-0.48%
2019/04/29	11	103.17	3	101.83	100.50	8	2,628	0.30%
2019/04/26	2	100.30	31	99.65	99.10	-29	2,545	-1.14%
2019/04/25	9	101.89	2	101.50	103.00	7	2,526	0.28%
2019/04/24	14	103.93	12	104.63	102.00	2	2,590	0.08%
2019/04/23	6	99.17	0	0.00	101.00	6	2,459	0.24%
2019/04/22	25	103.00	10	102.50	100.50	15	2,410	0.62%
2019/04/19	35	99.19	37	99.61	100.00	-2	2,229	-0.09%
2019/04/18	4	93.08	2	93.30	92.10	2	1,925	0.10%
2019/04/17	32	95.91	42	95.76	94.40	-10	1,900	-0.53%
2019/04/11	6	90.48	1	89.80	89.90	5	1,795	0.28%
2019/04/10	1	90.00	10	90.10	90.10	-9	1,784	-0.50%
2019/04/09	2	91.10	2	91.50	90.80	0	1,785	0.00%
2019/04/08	6	92.73	0	0.00	92.10	6	1,777	0.34%
2019/04/02	10	91.40	8	91.31	90.90	2	1,744	0.11%
2019/03/27	8	88.30	1	88.20	88.00	7	1,731	0.40%
2019/03/26	1	87.00	0	0.00	87.20	1	1,745	0.06%
2019/03/25	1	87.10	5	87.00	86.90	-4	1,766	-0.23%
2019/03/20	6	90.13	0	0.00	89.80	6	1,789	0.34%
2019/03/19	3	88.83	1	89.30	88.40	2	1,785	0.11%
2019/03/18	2	89.00	1	89.50	89.00	1	1,784	0.06%
2019/03/15	2	87.35	1	87.30	86.60	1	1,770	0.06%
2019/03/11	1	88.00	0	0.00	87.40	1	1,909	0.05%
2019/03/08	0	0.00	1	86.10	87.70	-1	1,991	-0.05%
2019/03/07	3	88.47	16	87.55	87.00	-13	2,090	-0.62%
2019/03/05	2	88.70	0	0.00	88.60	2	2,327	0.09%
2019/02/27	2	89.10	0	0.00	89.20	2	2,351	0.09%
2019/02/26	2	91.20	1	91.60	90.50	1	2,338	0.04%
2019/02/25	1	91.50	1	91.30	91.00	0	2,339	0.00%
2019/02/22	6	92.05	4	92.28	91.60	2	2,336	0.09%
2019/02/21	4	95.48	4	95.05	95.60	0	2,281	0.00%
2019/02/20	10	94.40	2	93.55	94.20	8	2,263	0.35%
2019/02/18	1	90.60	0	0.00	91.00	1	2,201	0.05%
2019/02/15	2	89.55	8	89.33	89.40	-6	2,205	-0.27%
2019/02/14	1	90.70	6	91.00	91.00	-5	2,205	-0.23%
2019/02/13	6	93.50	6	93.10	93.10	0	2,186	0.00%
2019/02/12	1	93.80	4	94.28	94.00	-3	2,200	-0.14%
2019/02/11	5	91.30	0	0.00	93.10	5	2,204	0.23%
2019/01/30	1	91.70	1	91.10	91.20	0	2,235	0.00%
2019/01/29	0	0.00	3	91.53	91.70	-3	2,269	-0.13%
2019/01/28	0	0.00	5	92.50	92.30	-5	2,281	-0.22%
2019/01/25	13	94.45	9	93.30	92.00	4	2,348	0.17%
2019/01/24	3	92.07	2	91.60	92.50	1	2,351	0.04%
2019/01/22	3	92.30	13	91.52	91.10	-10	2,392	-0.42%
2019/01/21	3	93.30	1	92.60	93.50	2	2,401	0.08%
2019/01/18	1	91.60	2	91.90	92.20	-1	2,400	-0.04%
2019/01/17	18	91.92	8	90.96	90.90	10	2,416	0.41%
2019/01/16	30	92.79	19	92.54	92.60	11	2,393	0.46%
2019/01/15	2	87.60	5	87.54	88.00	-3	2,291	-0.13%
2019/01/10	1	86.00	7	85.34	85.40	-6	2,297	-0.26%
2019/01/09	1	84.30	0	0.00	84.30	1	2,307	0.04%
2019/01/08	4	84.53	1	84.20	83.90	3	2,321	0.13%
2019/01/07	0	0.00	6	87.23	87.40	-6	2,331	-0.26%
2019/01/04	3	81.17	3	82.60	82.60	0	2,374	0.00%
2019/01/03	2	85.25	3	87.93	85.00	-1	2,423	-0.04%
2019/01/02	1	87.80	2	88.05	87.60	-1	2,492	-0.04%
2018/12/28	2	88.10	0	0.00	87.40	2	2,564	0.08%
2018/12/27	1	88.10	4	88.23	87.90	-3	2,669	-0.11%
2018/12/26	3	88.13	1	88.00	86.80	2	2,673	0.07%
2018/12/25	1	87.10	0	0.00	86.70	1	2,699	0.04%
2018/12/24	0	0.00	1	86.70	88.50	-1	2,701	-0.04%
2018/12/22	0	0.00	2	86.90	86.90	-2	2,698	-0.07%
2018/12/21	13	87.00	4	86.03	87.50	9	2,708	0.33%
2018/12/20	0	0.00	3	85.27	84.80	-3	2,688	-0.11%
2018/12/19	1	87.50	1	88.80	87.10	0	2,669	0.00%
2018/12/18	2	89.75	1	89.10	88.80	1	2,666	0.04%
2018/12/17	1	93.90	1	94.30	91.50	0	2,688	0.00%
2018/12/14	2	92.05	3	92.07	92.30	-1	2,722	-0.04%
2018/12/13	5	91.12	3	91.83	91.00	2	2,724	0.07%
2018/12/12	1	92.90	3	93.70	92.00	-2	2,721	-0.07%
2018/12/11	1	91.90	3	91.13	92.00	-2	2,708	-0.07%
2018/12/10	1	90.00	1	90.00	90.00	0	2,755	0.00%
2018/12/07	6	92.35	1	92.50	92.80	5	2,770	0.18%
2018/12/06	1	95.30	1	91.30	91.20	0	2,804	0.00%
2018/12/05	2	94.55	2	94.85	97.00	0	2,769	0.00%
2018/12/04	4	98.68	4	98.15	97.60	0	2,791	0.00%
2018/12/03	15	99.01	5	99.28	99.10	10	2,865	0.35%
2018/11/30	29	95.23	29	95.55	95.00	0	2,795	0.00%
2018/11/29	11	92.76	9	92.94	91.20	2	2,711	0.07%
2018/11/28	5	87.46	8	88.06	89.00	-3	2,587	-0.12%
2018/11/27	1	83.70	0	0.00	83.80	1	2,507	0.04%
2018/11/23	2	82.55	1	81.70	81.40	1	2,568	0.04%
2018/11/22	0	0.00	1	83.30	82.80	-1	2,601	-0.04%
2018/11/21	0	0.00	2	83.15	84.60	-2	2,628	-0.08%
2018/11/20	0	0.00	2	83.40	83.20	-2	2,635	-0.08%
2018/11/19	4	84.63	5	85.44	84.60	-1	2,665	-0.04%
2018/11/16	0	0.00	5	80.50	80.50	-5	2,642	-0.19%
2018/11/15	1	79.00	1	78.00	80.50	0	2,682	0.00%
2018/11/14	0	0.00	4	79.70	79.10	-4	2,755	-0.15%
2018/11/13	3	79.33	0	0.00	80.30	3	2,826	0.11%
2018/11/12	1	83.90	1	82.90	83.00	0	2,863	0.00%
2018/11/09	2	84.10	0	0.00	84.00	2	2,927	0.07%
2018/11/08	2	86.15	1	86.40	85.90	1	3,046	0.03%
2018/11/07	5	89.16	4	88.90	88.40	1	3,166	0.03%
2018/11/06	3	88.43	5	88.00	87.90	-2	3,287	-0.06%
2018/11/05	1	87.10	6	87.00	87.30	-5	3,360	-0.15%
2018/11/02	12	86.79	8	88.19	88.00	4	3,503	0.11%
2018/11/01	4	83.05	7	82.36	85.00	-3	3,602	-0.08%
2018/10/31	1	82.40	1	82.90	81.50	0	3,607	0.00%
2018/10/30	8	77.38	3	77.40	77.90	5	3,706	0.13%
2018/10/29	4	75.75	4	75.95	76.60	0	3,825	0.00%
2018/10/26	1	75.10	0	0.00	75.60	1	3,862	0.03%
2018/10/25	0	0.00	4	77.80	77.50	-4	3,926	-0.10%
2018/10/24	1	80.70	0	0.00	81.50	1	3,908	0.03%
2018/10/23	7	82.11	3	81.67	80.50	4	3,896	0.10%
2018/10/22	6	82.38	0	0.00	83.40	6	3,890	0.15%
2018/10/19	1	77.00	4	78.68	80.00	-3	3,906	-0.08%
2018/10/18	3	80.87	5	81.56	80.60	-2	3,908	-0.05%
2018/10/17	2	81.70	0	0.00	81.40	2	3,909	0.05%
2018/10/16	5	80.86	1	80.70	81.20	4	3,922	0.10%
2018/10/15	4	79.55	5	79.64	80.00	-1	3,978	-0.03%
2018/10/12	5	78.28	0	0.00	79.10	5	3,962	0.13%
2018/10/11	11	77.62	3	77.70	77.60	8	3,906	0.20%
2018/10/09	2	88.65	2	89.85	86.20	0	3,855	0.00%
2018/10/08	6	94.62	7	95.07	91.20	-1	3,788	-0.03%
2018/10/05	4	103.50	16	102.75	99.90	-12	3,726	-0.32%
2018/10/04	2	110.00	1	108.50	111.00	1	3,622	0.03%
2018/10/03	4	109.50	4	108.88	109.00	0	3,621	0.00%
2018/10/02	4	112.75	2	112.50	112.00	2	3,602	0.06%
2018/10/01	2	113.50	1	113.50	113.50	1	3,610	0.03%
2018/09/28	1	112.50	1	112.50	113.00	0	3,632	0.00%
2018/09/27	0	0.00	1	112.00	110.50	-1	3,635	-0.03%
2018/09/26	0	0.00	1	112.50	112.00	-1	3,654	-0.03%
2018/09/21	8	109.00	6	108.50	111.00	2	3,676	0.05%
2018/09/20	1	112.50	6	111.42	109.50	-5	3,664	-0.14%
2018/09/19	2	119.50	0	0.00	117.00	2	3,620	0.06%
2018/09/17	1	117.50	1	118.00	118.00	0	3,650	0.00%
2018/09/14	0	0.00	1	118.00	120.00	-1	3,645	-0.03%
2018/09/13	3	114.83	0	0.00	114.50	3	3,605	0.08%
2018/09/12	2	111.50	1	111.50	112.00	1	3,598	0.03%
2018/09/11	4	117.63	0	0.00	118.50	4	3,581	0.11%
2018/09/10	2	118.75	0	0.00	116.50	2	3,596	0.06%
2018/09/07	4	127.38	7	123.43	122.50	-3	3,589	-0.08%
2018/09/06	0	0.00	1	124.50	125.00	-1	3,517	-0.03%
2018/09/05	2	125.50	5	125.30	125.50	-3	3,597	-0.08%
2018/09/03	5	124.30	4	122.50	122.00	1	3,826	0.03%
2018/08/31	3	126.00	4	126.63	127.00	-1	4,004	-0.02%
2018/08/30	6	129.83	8	130.31	127.00	-2	4,166	-0.05%
2018/08/29	3	129.00	1	128.50	129.00	2	4,090	0.05%
2018/08/28	1	127.00	13	127.42	127.50	-12	4,057	-0.30%
2018/08/27	6	125.50	5	126.40	126.50	1	4,057	0.02%
2018/08/24	2	124.00	15	124.70	126.50	-13	4,054	-0.32%
2018/08/23	9	124.83	7	126.64	124.00	2	4,023	0.05%
2018/08/22	12	128.08	12	127.13	127.00	0	4,008	0.00%
2018/08/21	5	125.90	5	127.30	127.00	0	3,975	0.00%
2018/08/20	10	130.45	1	129.50	128.00	9	3,913	0.23%
2018/08/17	0	0.00	1	130.00	127.00	-1	3,856	-0.03%
2018/08/16	6	127.33	4	128.13	127.50	2	3,832	0.05%
2018/08/15	7	129.93	10	132.40	132.50	-3	3,791	-0.08%
2018/08/14	12	129.46	5	129.80	131.00	7	3,675	0.19%
2018/08/13	5	126.20	9	125.67	127.00	-4	3,567	-0.11%
2018/08/10	10	123.85	9	125.06	126.00	1	3,481	0.03%
2018/08/09	38	126.38	27	126.37	125.00	11	3,377	0.33%
2018/08/08	8	125.44	10	125.80	124.50	-2	3,252	-0.06%
2018/08/07	3	119.67	4	119.75	120.50	-1	3,101	-0.03%
2018/08/06	14	121.96	6	122.67	121.50	8	3,075	0.26%
2018/08/03	3	117.67	14	118.93	120.00	-11	2,950	-0.37%
2018/08/02	4	114.00	1	114.50	112.50	3	2,837	0.11%
2018/08/01	4	115.50	12	114.54	115.00	-8	2,790	-0.29%
2018/07/31	2	111.00	3	109.33	109.00	-1	2,713	-0.04%
2018/07/27	1	110.50	1	112.00	112.00	0	2,791	0.00%
2018/07/26	4	113.13	1	114.00	111.00	3	2,830	0.11%
2018/07/25	0	0.00	1	113.50	114.00	-1	2,798	-0.04%
2018/07/24	1	111.00	0	0.00	112.00	1	2,780	0.04%
2018/07/23	0	0.00	1	111.00	109.00	-1	2,782	-0.04%
2018/07/20	4	112.13	3	112.50	112.00	1	2,784	0.04%
2018/07/17	1	112.00	3	112.00	110.00	-2	2,788	-0.07%
2018/07/16	1	113.50	1	113.50	112.50	0	2,782	0.00%
2018/07/12	2	111.50	2	111.00	111.50	0	2,769	0.00%
2018/07/11	1	109.00	3	110.17	109.50	-2	2,772	-0.07%
2018/07/10	2	110.25	1	109.50	112.00	1	2,769	0.04%
2018/07/09	0	0.00	3	109.00	108.00	-3	2,775	-0.11%
2018/07/06	11	107.05	1	108.00	109.00	10	2,765	0.36%
2018/07/04	3	108.50	2	107.75	106.00	1	2,773	0.04%
2018/07/03	7	109.86	2	111.00	109.00	5	2,754	0.18%
2018/07/02	1	113.00	0	0.00	110.00	1	2,757	0.04%
2018/06/29	2	111.50	1	112.50	114.00	1	2,751	0.04%
2018/06/28	4	110.50	4	110.00	110.00	0	2,721	0.00%
2018/06/27	1	112.00	2	112.75	111.00	-1	2,699	-0.04%
2018/06/26	2	112.25	2	112.00	114.00	0	2,681	0.00%
2018/06/25	0	0.00	1	115.00	113.00	-1	2,658	-0.04%
2018/06/20	7	116.93	5	118.30	116.50	2	2,710	0.07%
2018/06/19	17	120.41	7	123.14	119.50	10	2,710	0.37%
2018/06/15	1	128.00	1	126.50	126.00	0	2,684	0.00%
2018/06/14	9	124.56	6	126.17	126.00	3	2,640	0.11%
2018/06/13	7	127.57	5	128.40	125.50	2	2,615	0.08%
2018/06/12	13	126.92	13	127.46	128.50	0	2,587	0.00%
2018/06/11	10	123.40	12	123.75	121.50	-2	2,412	-0.08%
2018/06/08	25	123.76	13	123.88	124.00	12	2,390	0.50%
2018/06/07	13	118.77	18	120.17	123.50	-5	2,241	-0.22%
2018/06/06	1	112.50	1	112.00	112.50	0	2,076	0.00%
2018/06/05	3	111.33	2	112.00	110.50	1	2,095	0.05%
2018/06/01	1	109.50	0	0.00	111.50	1	2,254	0.04%
2018/05/29	0	0.00	1	112.50	111.50	-1	2,239	-0.04%
2018/05/28	3	114.67	1	115.00	114.00	2	2,245	0.09%
2018/05/25	6	110.58	4	111.00	112.00	2	2,289	0.09%
2018/05/24	2	110.50	1	111.50	110.50	1	2,274	0.04%
2018/05/23	5	113.60	2	113.50	113.00	3	2,265	0.13%
2018/05/22	3	119.00	1	119.00	117.50	2	2,281	0.09%
2018/05/21	1	121.50	0	0.00	121.00	1	2,302	0.04%
2018/05/18	1	123.00	6	122.75	122.00	-5	2,291	-0.22%
2018/05/17	2	119.75	1	119.50	119.00	1	2,284	0.04%
2018/05/16	2	121.25	2	122.75	119.00	0	2,310	0.00%
2018/05/15	1	118.50	0	0.00	121.00	1	2,351	0.04%
2018/05/14	1	120.00	1	120.00	120.50	0	2,436	0.00%
2018/05/11	1	118.50	1	118.50	118.00	0	2,445	0.00%
2018/05/10	3	119.33	4	118.88	118.00	-1	2,487	-0.04%
2018/05/09	1	117.00	2	116.50	116.00	-1	2,614	-0.04%
2018/05/08	3	117.67	2	118.75	117.50	1	2,651	0.04%
2018/05/07	4	120.38	2	120.25	117.50	2	2,745	0.07%
2018/05/03	0	0.00	1	116.50	119.50	-1	2,756	-0.04%
2018/05/02	3	113.83	1	114.50	114.50	2	2,756	0.07%
2018/04/27	2	112.25	2	112.00	113.50	0	2,947	0.00%
2018/04/25	2	108.50	0	0.00	113.50	2	2,983	0.07%
2018/04/24	1	108.00	4	105.63	106.00	-3	3,034	-0.10%
2018/04/23	1	113.00	2	112.50	112.00	-1	3,050	-0.03%
2018/04/19	0	0.00	2	120.25	120.50	-2	3,072	-0.07%
2018/04/18	0	0.00	0	119.00	119.00	0	3,171	0.00%
2018/04/17	0	0.00	1	119.00	119.00	-1	3,226	-0.03%
2018/04/16	1	123.00	1	123.00	122.00	0	3,328	0.00%
2018/04/13	1	122.00	1	122.00	122.00	0	3,489	0.00%
2018/04/12	2	119.50	2	119.25	118.50	0	3,610	0.00%
2018/04/11	0	0.00	3	119.17	118.50	-3	3,684	-0.08%
2018/04/10	4	119.25	1	122.00	117.50	3	3,709	0.08%
2018/04/09	1	123.00	1	124.50	124.00	0	3,746	0.00%
2018/04/03	3	124.00	2	124.75	122.50	1	3,783	0.03%
2018/03/30	2	125.00	0	0.00	123.50	2	3,952	0.05%
2018/03/29	4	125.88	0	0.00	124.50	4	4,048	0.10%
2018/03/27	1	127.50	1	128.00	128.50	0	4,132	0.00%
2018/03/26	3	124.17	1	122.50	125.00	2	4,198	0.05%
2018/03/23	2	120.75	2	121.50	121.00	0	4,237	0.00%
2018/03/22	14	130.46	2	128.75	126.00	12	4,364	0.27%
2018/03/21	5	132.70	8	131.06	130.50	-3	4,397	-0.07%
2018/03/20	1	131.00	1	132.00	132.00	0	4,463	0.00%
2018/03/19	4	132.50	10	132.65	132.00	-6	4,678	-0.13%
2018/03/16	9	134.94	14	137.46	134.50	-5	4,849	-0.10%
2018/03/14	4	134.63	4	135.00	132.50	0	5,086	0.00%
2018/03/13	0	0.00	4	133.25	134.00	-4	5,230	-0.08%
2018/03/12	1	131.00	1	131.00	130.50	0	5,367	0.00%
2018/03/09	6	130.42	7	129.29	129.00	-1	5,521	-0.02%
2018/03/08	8	132.69	9	133.67	129.50	-1	5,625	-0.02%
2018/03/07	3	126.50	12	126.92	127.50	-9	5,592	-0.16%
2018/03/05	4	126.25	0	0.00	125.50	4	5,914	0.07%
2018/03/02	1	126.50	0	0.00	127.00	1	6,138	0.02%
2018/03/01	3	128.00	0	0.00	128.50	3	6,436	0.05%
2018/02/27	0	0.00	7	129.93	129.50	-7	6,614	-0.11%
2018/02/26	1	126.50	0	0.00	126.50	1	6,796	0.01%
2018/02/23	10	130.50	12	129.25	127.50	-2	7,185	-0.03%
2018/02/22	14	130.21	0	0.00	129.00	14	7,509	0.19%
2018/02/21	15	123.67	0	0.00	128.00	15	7,860	0.19%
2018/02/12	3	121.50	3	120.67	119.00	0	8,342	0.00%
2018/02/09	8	117.19	13	116.50	118.50	-5	8,408	-0.06%
2018/02/08	4	126.13	9	125.94	126.00	-5	8,581	-0.06%
2018/02/07	12	129.96	8	128.38	126.00	4	8,607	0.05%
2018/02/06	7	125.71	2	126.50	123.50	5	8,592	0.06%
2018/02/05	1	135.50	11	135.55	137.00	-10	8,554	-0.12%
2018/02/02	4	141.88	6	141.17	141.00	-2	8,617	-0.02%
2018/02/01	16	143.69	6	144.00	143.50	10	8,739	0.11%
2018/01/31	0	0.00	2	138.00	138.50	-2	8,662	-0.02%
2018/01/30	1	142.50	6	140.08	139.00	-5	8,961	-0.06%
2018/01/29	0	0.00	2	137.00	138.00	-2	8,950	-0.02%
2018/01/24	0	0.00	1	136.00	136.00	-1	8,995	-0.01%
2018/01/23	3	137.33	1	138.50	136.50	2	9,124	0.02%
2018/01/22	2	133.00	1	130.50	134.50	1	9,027	0.01%
2018/01/19	0	0.00	1	132.00	132.00	-1	9,142	-0.01%
2018/01/18	5	136.70	6	137.08	135.50	-1	9,156	-0.01%
2018/01/17	1	133.00	2	134.50	135.00	-1	9,212	-0.01%
2018/01/16	1	132.50	1	133.00	132.00	0	9,317	0.00%
2018/01/15	3	134.17	4	133.38	134.00	-1	9,397	-0.01%
2018/01/12	15	135.07	3	134.50	134.50	12	9,488	0.13%
2018/01/11	0	0.00	4	129.75	130.00	-4	9,690	-0.04%
2018/01/10	5	130.90	5	129.70	128.00	0	9,666	0.00%
2018/01/09	9	134.28	4	133.87	132.50	5	9,607	0.05%
2018/01/08	8	143.50	6	143.25	140.00	2	9,528	0.02%
2018/01/05	1	155.00	2	151.00	151.00	-1	9,598	-0.01%
2018/01/04	0	0.00	3	151.17	150.50	-3	9,563	-0.03%
2018/01/03	4	150.63	2	151.75	151.00	2	9,582	0.02%
2018/01/02	4	146.00	3	146.67	147.50	1	9,553	0.01%