智邦 (2345)-永豐金-信義券商分點個股進出

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

智邦

(2345)

可現股當沖

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

立即追蹤
本地時間:13:30

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

智邦 (2345)籌碼相關－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1	612.00	630.00	-1	3,561	-0.03%
2024/11/19	1	605.00	0	0.00	606.00	1	3,439	0.03%
2024/11/18	0	0.00	2	597.00	592.00	-2	3,437	-0.06%
2024/11/15	2	602.50	0	0.00	600.00	2	3,387	0.06%
2024/11/14	1	618.00	1	594.00	594.00	0	3,391	0.00%
2024/11/13	1.1	592.32	2	601.00	608.00	-0.9	3,333	-0.03%
2024/11/12	1	572.92	0	0.00	564.00	1	3,233	0.03%
2024/11/07	0	590.00	0	0.00	588.00	0	3,103	0.00%
2024/11/06	0.1	573.00	0	0.00	574.00	0.1	3,081	0.00%
2024/11/01	0	546.00	0	0.00	553.00	0	3,070	0.00%
2024/10/28	0	0.00	0	577.00	573.00	0	2,963	0.00%
2024/10/18	0	568.50	0	0.00	569.00	0	2,929	0.00%
2024/10/17	0	0.00	0	544.00	543.00	0	2,913	0.00%
2024/10/15	1	553.00	1	557.96	558.00	0	2,893	0.00%
2024/10/09	0	0.00	1	537.00	532.00	-1	2,909	-0.03%
2024/10/08	1	517.96	0	0.00	520.00	1	2,838	0.04%
2024/09/27	0	540.00	1	538.00	542.00	-1	2,693	-0.04%
2024/09/25	1	571.67	0	0.00	550.00	1	2,570	0.04%
2024/09/24	0	0.00	1	551.14	566.00	-1	2,497	-0.04%
2024/09/18	1	535.00	0	0.00	521.00	1	2,446	0.04%
2024/09/12	0	0.00	1	520.00	518.00	-1	2,409	-0.04%
2024/09/10	1	495.07	0	0.00	495.00	1	2,373	0.04%
2024/09/09	0	515.00	0	0.00	515.00	0	2,441	0.00%
2024/09/06	4	513.50	4	516.50	520.00	0	2,484	0.00%
2024/09/05	2	512.00	2	520.00	514.00	0	2,475	0.00%
2024/09/04	0	0.00	1	509.00	502.00	-1	2,498	-0.04%
2024/09/02	1	529.94	0	0.00	531.00	1	2,654	0.04%
2024/08/16	0	0.00	1	518.00	515.00	-1	3,002	-0.03%
2024/08/08	0	0.00	0	493.00	491.00	0	3,185	0.00%
2024/08/07	0	483.00	0	0.00	495.50	0	3,182	0.00%
2024/08/06	0	466.50	0	0.00	453.50	0	3,196	0.00%
2024/08/02	1	498.00	6	500.00	496.00	-5	3,205	-0.16%
2024/08/01	0	0.00	3	522.00	520.00	-3	3,227	-0.09%
2024/07/31	0	0.00	0.2	499.00	507.00	-0.2	3,251	0.00%
2024/07/30	2	505.00	0	0.00	510.00	2	3,334	0.06%
2024/07/26	0	0.00	4	489.50	511.00	-4	3,436	-0.12%
2024/07/23	0	0.00	2	516.00	512.00	-2	3,497	-0.06%
2024/07/22	0	0.00	3	507.67	511.00	-3	3,521	-0.09%
2024/07/19	6	516.00	11	498.59	521.00	-5	3,495	-0.14%
2024/07/18	0.1	503.00	3	500.33	503.00	-3	3,499	-0.08%
2024/07/17	1	526.00	0	0.00	526.00	1	3,534	0.03%
2024/07/16	0	0.00	1	545.00	544.00	-1	3,554	-0.03%
2024/07/15	0	0.00	1	547.00	542.00	-1	3,595	-0.03%
2024/07/11	0.1	578.00	0	0.00	578.00	0.1	3,620	0.00%
2024/07/04	0	0.00	1	569.00	571.00	-1	3,750	-0.03%
2024/07/01	0	0.00	1	561.00	549.00	-1	3,778	-0.03%
2024/06/28	0	0.00	1	556.00	555.00	-1	3,786	-0.03%
2024/06/25	0	0.00	2	524.00	532.00	-2	3,783	-0.05%
2024/06/20	1	558.00	0	0.00	553.00	1	3,815	0.03%
2024/06/17	1	544.00	0	0.00	543.00	1	4,086	0.02%
2024/06/14	2	567.00	0	0.00	556.00	2	4,106	0.05%
2024/06/13	3	551.00	0	0.00	543.00	3	4,084	0.07%
2024/06/06	0	0.00	7	554.14	544.00	-7	4,211	-0.17%
2024/06/04	0	0.00	6	529.67	535.00	-6	4,235	-0.14%
2024/05/31	6	506.67	0	0.00	504.00	6	4,224	0.14%
2024/05/30	0	0.00	2	533.95	525.00	-2	4,183	-0.05%
2024/05/29	2	500.00	3	525.00	527.00	-1	4,144	-0.02%
2024/05/27	2	521.50	0	0.00	514.00	2	4,133	0.05%
2024/05/24	12	515.17	12	515.00	512.00	0	4,197	0.00%
2024/05/22	0	0.00	5	505.00	506.00	-5	4,236	-0.12%
2024/05/21	11	500.55	7	500.00	500.00	4	4,268	0.09%
2024/05/16	9	497.94	2.1	499.71	494.50	6.9	4,254	0.16%
2024/05/14	0	0.00	0.1	465.29	470.00	-0.1	4,316	0.00%
2024/05/10	0.1	469.00	0.1	469.75	461.50	0	4,318	0.00%
2024/05/09	0	0.00	0	454.00	444.00	0	4,257	0.00%
2024/05/07	0.1	444.81	0	0.00	446.00	0.1	4,223	0.00%
2024/05/06	0.1	460.75	0	0.00	458.50	0.1	4,185	0.00%
2024/05/03	0	445.00	0	441.50	442.50	0	4,140	0.00%
2024/05/02	6	475.67	0	0.00	469.00	6	4,051	0.15%
2024/04/30	4	464.13	0	0.00	461.50	4	3,998	0.10%
2024/04/29	0	454.38	0	0.00	447.50	0	3,941	0.00%
2024/04/26	0	427.00	0	0.00	428.00	0	3,879	0.00%
2024/04/25	0	409.50	6	402.00	401.00	-6	3,829	-0.16%
2024/04/24	6	414.25	0	0.00	412.00	6	3,817	0.16%
2024/04/19	0	0.00	5	397.50	401.00	-5	3,676	-0.14%
2024/04/18	5	407.50	0	0.00	409.00	5	3,640	0.14%
2024/04/17	0	0.00	26	410.88	408.00	-26	3,619	-0.72%
2024/04/16	0	0.00	0	419.50	416.50	0	3,571	0.00%
2024/04/15	2	443.00	3	435.50	431.00	-1	3,569	-0.03%
2024/04/12	5	457.40	0	0.00	456.00	5	3,523	0.14%
2024/04/11	0	475.00	2.1	480.05	473.00	-2.1	3,496	-0.06%
2024/04/10	23	478.74	10	478.50	476.00	13	3,481	0.37%
2024/04/09	10	464.90	15	479.43	465.00	-5	3,502	-0.14%
2024/04/08	15	468.77	0	0.00	466.00	15	3,496	0.43%
2024/04/01	0	460.00	0	0.00	460.50	0	3,484	0.00%
2024/03/29	1	461.00	0	0.00	463.00	1	3,488	0.03%
2024/03/28	0	460.17	0	0.00	458.50	0	3,485	0.00%
2024/03/22	0	0.00	0.2	481.00	481.00	-0.2	3,568	-0.01%
2024/03/21	1	462.00	0	0.00	459.00	1	3,514	0.03%
2024/03/20	1	437.50	0	0.00	437.50	1	3,487	0.03%
2024/03/19	0.1	450.00	0.1	451.25	444.00	0	3,419	0.00%
2024/03/14	0	0.00	0	468.50	465.50	0	3,370	0.00%
2024/03/13	0	465.00	0	0.00	465.00	0	3,340	0.00%
2024/03/12	2.2	472.74	0	0.00	475.50	2.2	3,268	0.07%
2024/03/08	3	494.67	0	0.00	491.00	3	3,130	0.10%
2024/03/07	0	508.00	0.1	514.50	507.00	-0.1	3,057	0.00%
2024/03/06	1	504.00	0	515.00	515.00	1	3,017	0.03%
2024/03/05	0	513.45	0	0.00	514.00	0	3,052	0.00%
2024/03/04	0	0.00	0.5	512.00	508.00	-0.5	3,049	-0.02%
2024/03/01	2	506.50	0	0.00	504.00	2	3,063	0.07%
2024/02/29	0	0.00	0.3	500.00	519.00	-0.3	3,047	-0.01%
2024/02/27	1.1	509.36	0	502.00	502.00	1.1	2,991	0.04%
2024/02/26	2.1	530.88	1	530.00	520.00	1.1	2,925	0.04%
2024/02/22	2.2	533.45	0	0.00	535.00	2.2	2,896	0.08%
2024/02/21	0	0.00	0	544.00	547.00	0	2,908	0.00%
2024/02/20	0	0.00	0	572.00	569.00	0	2,895	0.00%
2024/02/19	0	0.00	1	565.00	564.00	-1	2,893	-0.03%
2024/02/16	0	0.00	1.1	554.68	558.00	-1.1	2,919	-0.04%
2024/02/15	2.6	507.89	0	0.00	539.00	2.6	2,918	0.09%
2024/02/05	0	0.00	0.1	545.00	548.00	-0.1	2,802	0.00%
2024/02/01	0	0.00	1	535.00	542.00	-1	2,774	-0.04%
2024/01/31	0	530.00	2	528.03	529.00	-2	2,771	-0.07%
2024/01/30	1	512.00	0	0.00	515.00	1	2,776	0.04%
2024/01/25	0	0.00	0	522.33	513.00	0	2,866	0.00%
2024/01/23	0	525.00	0	530.00	522.00	0	2,951	0.00%
2024/01/22	0	0.00	2	537.00	542.00	-2	2,932	-0.07%
2024/01/18	1	505.00	0	0.00	504.00	1	2,936	0.03%
2024/01/17	1	507.00	0.1	509.00	509.00	0.9	2,943	0.03%
2024/01/15	1	509.00	0.1	518.00	516.00	0.9	2,982	0.03%
2024/01/12	1	508.00	0	0.00	510.00	1	3,003	0.03%
2024/01/11	0	0.00	1	520.00	520.00	-1	3,079	-0.03%
2024/01/09	0	0.00	2	515.50	516.00	-2	3,204	-0.06%
2024/01/05	1	490.00	1	502.00	486.50	0	3,212	0.00%
2024/01/03	1	483.00	0	0.00	490.00	1	3,323	0.03%
2024/01/02	1	499.00	0	0.00	493.50	1	3,320	0.03%
2023/12/28	0	0.00	0.1	522.00	523.00	-0.1	3,441	0.00%
2023/12/22	0	493.00	0	0.00	489.50	0	3,541	0.00%
2023/12/20	1	487.59	0	0.00	496.00	1	3,581	0.03%
2023/12/18	0	502.00	0	0.00	514.00	0	3,635	0.00%
2023/12/15	0.1	511.00	0	0.00	506.00	0.1	3,707	0.00%
2023/12/13	1	519.00	1	523.00	533.00	0	3,736	0.00%
2023/12/06	0	534.00	0	0.00	534.00	0	3,999	0.00%
2023/12/05	0	0.00	0.1	526.00	527.00	-0.1	4,010	0.00%
2023/12/04	0.1	518.08	0	519.00	521.00	0.1	4,002	0.00%
2023/11/22	0	0.00	8	561.88	562.00	-8	4,051	-0.20%
2023/11/21	0	0.00	12	565.67	560.00	-12	4,138	-0.29%
2023/11/20	0	0.00	72	553.53	555.00	-72	4,199	-1.71%
2023/11/17	0	0.00	0.1	538.00	532.00	-0.1	4,224	0.00%
2023/11/16	15.1	539.61	0	531.00	525.00	15	4,391	0.34%
2023/11/15	5	552.00	0.1	538.00	534.00	5	4,448	0.11%
2023/11/14	0.1	529.00	0	0.00	524.00	0.1	4,446	0.00%
2023/11/13	0	530.00	10	533.00	533.00	-10	4,445	-0.22%
2023/11/10	0	0.00	10.5	544.82	545.00	-10.5	4,466	-0.24%
2023/11/09	15	558.33	5	554.00	554.00	10	4,474	0.22%
2023/11/08	12	555.92	12	554.17	554.00	0	4,497	0.00%
2023/11/07	12	540.33	0	531.00	550.00	12	4,517	0.27%
2023/11/06	0	537.14	0	540.00	535.00	0	4,513	0.00%
2023/11/03	10	522.01	5	536.00	536.00	5	4,515	0.11%
2023/11/01	0.3	494.67	0	0.00	497.50	0.3	4,495	0.01%
2023/10/31	0.2	510.25	0.1	518.00	498.50	0.1	4,477	0.00%
2023/10/30	0.3	510.33	0	0.00	507.00	0.3	4,494	0.01%
2023/10/27	0	0.00	0.2	503.63	511.00	-0.2	4,596	0.00%
2023/10/25	0	506.00	0.1	512.00	506.00	-0.1	4,607	0.00%
2023/10/24	0	507.00	0.1	499.50	511.00	0	4,658	0.00%
2023/10/23	0	510.00	0.1	509.00	500.00	0	4,629	0.00%
2023/10/20	0.1	504.00	0	0.00	507.00	0.1	4,629	0.00%
2023/10/19	0	0.00	0.1	498.25	496.00	-0.1	4,629	0.00%
2023/10/18	0.1	490.00	0	0.00	484.00	0.1	4,561	0.00%
2023/10/17	0	527.00	9	530.43	526.00	-9	4,455	-0.20%
2023/10/16	0	533.00	0.9	545.00	534.00	-0.8	4,464	-0.02%
2023/10/13	9	545.00	0.1	544.31	545.00	8.9	4,475	0.20%
2023/10/12	0	532.00	0	0.00	530.00	0	4,451	0.00%
2023/10/11	1	549.71	0	0.00	536.00	1	4,459	0.02%
2023/10/06	0.1	522.54	0.4	521.75	522.00	-0.3	4,449	-0.01%
2023/10/05	2	511.52	2	511.50	516.00	0	4,491	0.00%
2023/10/04	0.3	482.94	0	0.00	490.50	0.3	4,418	0.01%
2023/10/02	0	0.00	0.3	502.74	500.00	-0.3	4,381	-0.01%
2023/09/27	0	485.00	0	0.00	486.50	0	4,338	0.00%
2023/09/26	0.1	487.84	0	0.00	486.50	0.1	4,321	0.00%
2023/09/22	0	0.00	2	459.00	463.50	-2	4,280	-0.05%
2023/09/21	0.6	456.27	0	0.00	453.50	0.6	4,243	0.01%
2023/09/20	0.1	471.50	0	0.00	472.00	0.1	4,159	0.00%
2023/09/19	1	518.00	0.1	509.00	503.00	0.9	4,068	0.02%
2023/09/15	65	498.15	1.1	487.27	503.00	63.9	3,993	1.60%
2023/09/14	0	0.00	3	483.00	482.50	-3	3,783	-0.08%
2023/09/13	0	0.00	1	441.00	454.00	-1	3,696	-0.03%
2023/09/11	0	0.00	1	457.00	455.00	-1	3,806	-0.03%
2023/09/06	0	477.00	0	0.00	477.00	0	3,856	0.00%
2023/09/05	1	472.00	0	0.00	472.00	1	3,872	0.03%
2023/09/04	0.1	467.50	0	0.00	470.00	0.1	3,897	0.00%
2023/09/01	2	479.75	0	0.00	470.00	2	3,915	0.05%
2023/08/30	3	475.00	0	0.00	477.00	3	3,946	0.08%
2023/08/25	0.2	469.83	0	0.00	472.00	0.2	4,200	0.00%
2023/08/24	0	0.00	1	478.50	514.00	-1	4,354	-0.02%
2023/08/22	1	468.00	8	466.19	473.00	-7	4,443	-0.16%
2023/08/21	7	424.36	0	0.00	452.50	7	4,313	0.16%
2023/08/18	0	0.00	1.1	416.84	411.50	-1.1	4,233	-0.03%
2023/08/17	0	0.00	1	403.00	403.00	-1	4,169	-0.02%
2023/08/16	0	0.00	4.2	392.90	398.50	-4.2	4,153	-0.10%
2023/08/15	0.1	384.00	0	0.00	384.00	0.1	4,113	0.00%
2023/08/14	0.1	384.00	0	0.00	385.00	0.1	4,092	0.00%
2023/08/11	0	0.00	1	381.50	384.00	-1	4,072	-0.02%
2023/08/10	0.1	365.00	0	0.00	366.00	0.1	4,049	0.00%
2023/08/09	0.1	384.00	1	395.50	380.00	-1	4,043	-0.02%
2023/08/08	2	396.75	0	0.00	388.00	2	4,040	0.05%
2023/08/07	0	0.00	1	393.00	390.00	-1	4,026	-0.02%
2023/08/02	2.1	368.29	0	380.00	366.00	2	3,972	0.05%
2023/08/01	1	392.50	1	410.00	394.50	0	3,923	0.00%
2023/07/31	3	388.83	0	0.00	382.00	3	3,883	0.08%
2023/07/27	0.2	378.00	0	0.00	382.50	0.2	3,860	0.01%
2023/07/26	1	394.50	0	0.00	394.50	1	3,816	0.03%
2023/07/25	5	398.00	5	402.50	400.00	0	3,827	0.00%
2023/07/21	1	387.00	1	388.00	389.00	0	3,849	0.00%
2023/07/19	0	0.00	1	384.50	385.50	-1	3,832	-0.03%
2023/07/18	0.1	392.00	0	0.00	394.00	0.1	3,837	0.00%
2023/07/17	1	398.50	0	0.00	394.50	1	3,866	0.03%
2023/07/14	1.1	395.18	1	397.00	403.00	0.1	3,856	0.00%
2023/07/13	4	408.50	4	414.38	408.50	0	3,823	0.00%
2023/07/12	1	384.00	1	386.00	390.00	0	3,751	0.00%
2023/07/07	0	348.00	0	0.00	351.00	0	3,724	0.00%
2023/07/04	0	0.00	3	368.33	370.50	-3	3,744	-0.08%
2023/07/03	2	365.75	1	364.50	367.50	1	3,823	0.03%
2023/06/29	2	347.00	0	0.00	347.00	2	3,814	0.05%
2023/06/28	0	0.00	1	341.00	341.00	-1	3,806	-0.03%
2023/06/26	1	335.50	1	343.50	350.00	0	3,855	0.00%
2023/06/19	1	358.50	1	364.00	364.50	0	3,892	0.00%
2023/06/16	1	366.99	1	363.50	363.00	0	3,944	0.00%
2023/06/15	1	374.00	0	0.00	382.00	1	3,863	0.03%
2023/06/09	0	0.00	1	343.00	343.00	-1	3,918	-0.03%
2023/06/07	1	358.00	0	0.00	355.50	1	3,913	0.03%
2023/06/06	1	353.50	2.1	354.45	354.00	-1.1	3,900	-0.03%
2023/06/02	1	335.00	2	344.50	343.00	-1	3,923	-0.03%
2023/06/01	1	342.92	0	0.00	342.00	1	3,906	0.03%
2023/05/31	4	347.88	2	352.25	353.00	2	3,799	0.05%
2023/05/30	2.1	369.45	1	373.00	354.00	1.1	3,669	0.03%
2023/05/29	0	0.00	3	352.00	357.50	-3	3,442	-0.09%
2023/05/26	3	324.67	7	325.00	325.00	-4	3,339	-0.12%
2023/05/16	0	0.00	1	295.00	295.50	-1	3,296	-0.03%
2023/05/15	1	285.00	0	0.00	287.50	1	3,287	0.03%
2023/05/05	1	288.00	0	0.00	288.50	1	3,453	0.03%
2023/04/21	1	294.00	0	0.00	295.50	1	3,529	0.03%
2023/04/20	2	301.75	0	0.00	298.50	2	3,539	0.06%
2023/04/14	0	0.00	2	313.50	315.50	-2	3,603	-0.06%
2023/04/13	1	303.00	0	0.00	302.50	1	3,577	0.03%
2023/04/11	0	308.00	0	0.00	311.50	0	3,507	0.00%
2023/04/07	1	307.00	0	0.00	309.00	1	3,456	0.03%
2023/04/06	1	308.00	0	0.00	316.50	1	3,429	0.03%
2023/03/31	0	0.00	1	317.00	319.00	-1	3,372	-0.03%
2023/03/30	0	0.00	2	311.50	312.00	-2	3,328	-0.06%
2023/03/29	1	304.50	0	0.00	307.00	1	3,311	0.03%
2023/03/21	0	0.00	4	304.75	304.50	-4	3,173	-0.13%
2023/03/17	2	297.25	1	295.50	294.50	1	3,121	0.03%
2023/03/16	2	294.00	0	0.00	295.50	2	3,086	0.06%
2023/03/15	0	0.00	1	303.00	302.00	-1	3,075	-0.03%
2023/03/14	1	290.50	0	0.00	290.50	1	3,042	0.03%
2023/03/13	0	0.00	2	296.25	300.50	-2	3,040	-0.07%
2023/03/10	0	0.00	3	298.50	298.00	-3	3,085	-0.10%
2023/03/09	0	0.00	7	305.21	305.50	-7	3,062	-0.23%
2023/03/08	3	299.17	0	0.00	300.00	3	3,055	0.10%
2023/03/07	18	313.11	31	309.69	303.50	-13	3,018	-0.43%
2023/03/06	28	297.71	4	304.63	305.50	24	2,918	0.82%
2023/03/02	1	290.50	0	0.00	284.50	1	2,842	0.04%
2023/02/24	0	0.00	1.1	285.45	283.00	-1.1	2,805	-0.04%
2023/02/23	1	283.50	0	0.00	283.50	1	2,789	0.04%
2023/02/22	1	269.50	1	271.50	276.00	0	2,768	0.00%
2023/02/21	0	0.00	1	277.50	276.50	-1	2,748	-0.04%
2023/02/17	17	287.82	15	285.33	283.00	2	2,752	0.07%
2023/02/16	1	281.50	12	281.92	283.50	-11	2,717	-0.40%
2023/02/15	36	277.18	25	277.80	274.50	11	2,733	0.40%
2023/02/14	0	0.00	40	275.56	277.00	-40	2,755	-1.45%
2023/02/10	1	275.50	16	273.84	273.50	-15	2,749	-0.55%
2023/02/09	1	275.00	6	274.83	274.00	-5	2,725	-0.18%
2023/02/08	40	275.50	35	273.29	274.00	5	2,711	0.18%
2023/02/07	187	265.80	182	265.96	273.00	5	2,676	0.19%	大買/大賣/
2023/02/06	15	258.00	15	258.00	257.50	0	2,582	0.00%
2023/02/03	0	0.00	16	256.69	256.50	-16	2,586	-0.62%
2023/02/02	3	252.67	82	253.44	255.50	-79	2,613	-3.02%
2023/02/01	1	245.00	0	0.00	247.50	1	2,589	0.04%
2023/01/31	20	253.00	0	0.00	243.50	20	2,693	0.74%
2023/01/30	45	258.77	35	256.36	251.50	10	2,741	0.36%
2023/01/17	5	247.50	10	249.50	252.50	-5	2,718	-0.18%
2023/01/16	15	247.17	15	246.33	247.50	0	2,741	0.00%
2023/01/13	6	245.00	0	0.00	243.00	6	2,805	0.21%
2023/01/12	47	255.11	15	255.50	253.00	32	2,845	1.12%
2023/01/11	27	254.50	11	254.05	253.50	16	2,855	0.56%
2023/01/10	86	256.15	65	255.65	253.00	21	2,868	0.73%
2023/01/09	44	248.18	14	247.50	248.00	30	2,890	1.04%
2023/01/05	5	246.00	1	248.50	248.50	4	2,832	0.14%
2023/01/04	5	244.50	0	0.00	244.50	5	2,857	0.17%
2022/12/28	0.1	234.50	0	0.00	233.50	0.1	3,002	0.00%
2022/12/23	1	236.00	0	0.00	237.50	1	3,068	0.03%
2022/12/20	1	246.50	0	0.00	245.50	1	3,137	0.03%
2022/12/14	0	0.00	1	253.00	258.00	-1	3,225	-0.03%
2022/12/08	1	250.50	0	0.00	248.50	1	3,280	0.03%
2022/12/07	2	251.25	0	0.00	248.50	2	3,304	0.06%
2022/12/02	1	257.50	0	0.00	259.00	1	3,324	0.03%
2022/12/01	1	272.00	1	276.50	272.00	0	3,289	0.00%
2022/11/23	0	0.00	3	262.00	262.50	-3	3,573	-0.08%
2022/11/22	5	261.50	4	261.50	260.50	1	3,583	0.03%
2022/11/17	0	0.00	1	264.50	259.00	-1	3,623	-0.03%
2022/11/16	1	261.00	0	0.00	261.00	1	3,640	0.03%
2022/11/03	0	0.00	0	241.00	247.50	0	3,976	0.00%
2022/11/02	0	0.00	0	242.50	242.50	0	4,126	0.00%
2022/10/31	3	242.50	3	243.00	243.00	0	4,199	0.00%
2022/10/28	0	0.00	1	237.00	237.00	-1	4,211	-0.02%
2022/10/27	1	234.88	1	225.00	233.00	0	4,199	0.00%
2022/10/26	1	212.50	1	212.50	215.50	0	4,112	0.00%
2022/10/17	1	247.00	1	243.50	243.50	0	3,930	0.00%
2022/10/13	2	255.00	0	0.00	254.50	2	3,949	0.05%
2022/10/11	1	270.50	0	0.00	270.50	1	4,026	0.02%
2022/10/05	1	290.50	0	0.00	285.00	1	4,216	0.02%
2022/10/04	0	0.00	2	282.50	283.00	-2	4,204	-0.05%
2022/09/29	0	0.00	1	272.00	272.00	-1	4,263	-0.02%
2022/09/28	2	266.50	0	0.00	262.00	2	4,255	0.05%
2022/09/26	0	0.00	10	274.00	274.00	-10	4,334	-0.23%
2022/09/23	10	282.00	0	0.00	282.50	10	4,354	0.23%
2022/09/22	0	0.00	10	286.50	287.00	-10	4,354	-0.23%
2022/09/19	6	278.50	6	280.50	281.00	0	4,303	0.00%
2022/09/15	10	284.05	0	0.00	284.50	10	4,320	0.23%
2022/09/12	0	0.00	4	285.00	284.50	-4	4,375	-0.09%
2022/09/02	1	260.50	1	262.00	262.00	0	4,416	0.00%
2022/09/01	2	264.50	1	267.00	266.00	1	4,397	0.02%
2022/08/31	1	287.00	0	0.00	283.50	1	4,318	0.02%
2022/08/25	1	284.00	1	285.50	287.50	0	4,301	0.00%
2022/08/23	0	0.00	1	275.50	275.50	-1	4,345	-0.02%
2022/08/19	1	285.00	0	0.00	283.00	1	4,345	0.02%
2022/08/17	1	278.00	1	280.50	284.50	0	4,295	0.00%
2022/08/16	5	278.00	5	280.50	279.50	0	4,266	0.00%
2022/08/15	0	0.00	20	275.00	279.00	-20	4,245	-0.47%
2022/08/12	20	277.00	0	0.00	276.50	20	4,229	0.47%
2022/08/11	1	274.50	1	277.50	278.50	0	4,182	0.00%
2022/08/09	4	275.00	4	279.50	280.00	0	4,026	0.00%
2022/08/08	0	0.00	7	260.71	261.50	-7	3,890	-0.18%
2022/08/05	5	261.00	0	0.00	257.50	5	3,908	0.13%
2022/08/04	1	253.00	4	253.00	253.50	-3	3,902	-0.08%
2022/08/03	4	253.00	44	257.58	253.00	-40	3,920	-1.02%
2022/07/29	30	254.50	1	249.50	248.00	29	3,836	0.76%
2022/07/28	15	250.00	0	0.00	248.00	15	3,806	0.39%
2022/07/20	11	257.91	10	254.00	253.50	1	3,806	0.03%
2022/07/19	1	259.00	1	259.00	260.00	0	3,716	0.00%
2022/07/18	0	0.00	2	261.75	265.00	-2	3,680	-0.05%
2022/07/15	2	247.50	3	250.00	247.00	-1	3,565	-0.03%
2022/07/14	3	249.33	3.2	239.79	249.00	-0.2	3,427	0.00%
2022/07/13	0	0.00	10	231.90	232.50	-10	3,315	-0.30%
2022/07/12	4	209.00	0	0.00	211.50	4	3,264	0.12%
2022/07/11	4	226.63	0	0.00	222.00	4	3,241	0.12%
2022/07/05	0.1	212.00	0	0.00	213.00	0.1	3,143	0.00%
2022/07/01	1.1	215.45	0	0.00	215.00	1.1	3,064	0.04%
2022/06/30	2	239.75	2	240.75	238.50	0	3,091	0.00%
2022/06/29	0	0.00	2	242.27	243.50	-2	3,140	-0.06%
2022/06/28	1	240.50	0.4	240.50	240.50	0.6	3,220	0.02%
2022/06/27	1	246.00	2	250.00	245.50	-1	3,294	-0.03%
2022/06/23	4	245.00	6	240.17	240.00	-2	3,322	-0.06%
2022/06/22	8	247.38	6	248.50	245.00	2	3,343	0.06%
2022/06/21	1	250.00	1.3	251.06	252.00	-0.3	3,319	-0.01%
2022/06/20	2	233.75	0	0.00	233.50	2	3,270	0.06%
2022/06/17	2.1	235.43	0	230.50	227.50	2.1	3,246	0.06%
2022/06/16	0	0.00	2	242.50	242.50	-2	3,236	-0.06%
2022/06/15	0	0.00	3	241.00	240.00	-3	3,225	-0.09%
2022/06/14	13	240.42	13	237.50	238.00	0	3,205	0.00%
2022/06/13	0	0.00	3	238.00	236.00	-3	3,179	-0.09%
2022/06/10	5	230.00	7.2	235.25	242.00	-2.2	3,147	-0.07%
2022/06/09	1	232.00	4	231.50	234.00	-3	3,082	-0.10%
2022/06/08	1	228.50	5	228.00	228.50	-4	3,056	-0.13%
2022/06/07	10	219.30	0	0.00	223.50	10	3,025	0.33%
2022/05/31	1	227.00	0	0.00	232.00	1	3,083	0.03%
2022/05/30	0	0.00	2	216.00	217.50	-2	3,010	-0.07%
2022/05/27	2	209.00	0	0.00	208.00	2	2,958	0.07%
2022/05/26	2	211.51	2	208.25	206.00	0	2,945	0.00%
2022/05/16	0	0.00	5	236.50	235.50	-5	2,751	-0.18%
2022/05/13	0	0.00	7	232.00	234.50	-7	2,716	-0.26%
2022/05/12	0	0.00	0.1	223.50	223.50	-0.1	2,661	0.00%
2022/05/11	5	216.00	7	219.86	219.00	-2	2,615	-0.08%
2022/05/09	2	218.50	0	0.00	218.50	2	2,507	0.08%
2022/05/06	10	225.50	10	224.50	226.00	0	2,519	0.00%
2022/05/05	10	235.00	0	0.00	232.00	10	2,546	0.39%
2022/05/04	0	0.00	5	233.50	234.00	-5	2,563	-0.20%
2022/05/03	0	0.00	5	233.00	232.50	-5	2,599	-0.19%
2022/04/29	10	231.25	0	0.00	233.00	10	2,580	0.39%
2022/04/28	0.1	219.43	2	220.00	219.50	-2	2,516	-0.08%
2022/04/27	2	215.50	0	0.00	215.50	2	2,506	0.08%
2022/04/26	1	219.50	10	215.40	221.00	-9	2,477	-0.36%
2022/04/25	2	215.50	0	0.00	211.00	2	2,459	0.08%
2022/04/21	10	227.80	0	0.00	225.50	10	2,452	0.41%
2022/04/20	0	0.00	2	225.50	223.00	-2	2,476	-0.08%
2022/04/19	2	221.50	0	0.00	221.50	2	2,488	0.08%
2022/04/11	0	0.00	2	220.50	216.50	-2	2,554	-0.08%
2022/04/06	0	0.00	1	237.00	238.50	-1	2,426	-0.04%
2022/03/31	8	223.00	10	224.15	222.50	-2	2,269	-0.09%
2022/03/30	2	209.50	1	214.50	215.00	1	2,168	0.05%
2022/03/29	2	205.50	0	0.00	207.00	2	2,100	0.10%
2022/03/23	3	216.00	0	0.00	216.50	3	2,142	0.14%
2022/03/18	2.1	218.29	0	0.00	216.00	2.1	2,155	0.10%
2022/03/17	0	0.00	1	235.00	236.50	-1	2,075	-0.05%
2022/03/16	1	223.50	0	0.00	219.50	1	2,058	0.05%
2022/03/08	1	230.00	0	0.00	226.50	1	2,055	0.05%
2022/03/07	1	243.50	0	246.00	237.00	1	2,008	0.05%
2022/03/04	1	256.00	0	257.00	253.50	1	1,993	0.05%
2022/02/25	0.1	254.00	0	0.00	252.00	0.1	1,983	0.01%
2022/02/24	0.2	256.00	0	0.00	254.50	0.2	1,984	0.01%
2022/02/23	0	0.00	1.1	266.32	265.00	-1.1	1,967	-0.06%
2022/02/22	1	264.00	0	0.00	262.00	1	1,979	0.05%
2022/02/17	0	0.00	0.1	274.50	272.50	-0.1	2,040	0.00%
2022/02/10	0	0.00	0.4	273.75	274.50	-0.4	2,191	-0.02%
2022/02/09	0	0.00	1	265.50	264.50	-1	2,244	-0.04%
2022/02/07	1	258.50	0	0.00	258.50	1	2,385	0.04%
2022/01/26	0	268.50	0	0.00	265.00	0	2,383	0.00%
2022/01/25	0	276.50	0	0.00	274.50	0	2,383	0.00%
2022/01/13	0	0.00	1	263.50	266.00	-1	2,411	-0.04%
2022/01/12	1	256.00	0	0.00	255.50	1	2,397	0.04%
2022/01/11	1	257.50	0	0.00	257.50	1	2,399	0.04%
2022/01/05	0.1	270.50	0	0.00	274.00	0.1	2,402	0.00%
2022/01/04	0	0.00	1	264.50	266.50	-1	2,379	-0.04%
2021/12/20	1	259.50	0	0.00	260.50	1	2,571	0.04%
2021/12/17	4	257.88	4	260.13	257.50	0	2,517	0.00%
2021/12/16	2.3	279.22	0	0.00	275.50	2.3	2,396	0.10%
2021/12/10	0	0.00	0.3	304.50	304.00	-0.3	2,367	-0.01%
2021/12/08	0	0.00	1	296.00	296.50	-1	2,340	-0.04%
2021/12/03	0.1	280.50	0	0.00	277.00	0.1	2,331	0.00%
2021/12/02	1.1	285.27	0	0.00	284.00	1.1	2,346	0.05%
2021/12/01	0.3	291.00	0	0.00	295.00	0.3	2,345	0.01%
2021/11/29	0	0.00	10	293.00	290.50	-10	2,421	-0.41%
2021/11/24	3	302.00	4	305.88	300.00	-1	2,499	-0.04%
2021/11/23	5	291.20	5	293.70	295.00	0	2,487	0.00%
2021/11/18	10	292.50	0	0.00	294.00	10	2,522	0.40%
2021/11/17	3	299.00	8	292.50	291.50	-5	2,529	-0.20%
2021/11/16	6	289.75	12	294.25	292.00	-6	2,524	-0.24%
2021/11/15	11	281.91	0	0.00	280.50	11	2,528	0.44%
2021/11/12	16	280.81	16	284.41	288.00	0	2,546	0.00%
2021/11/10	0	0.00	1	293.50	296.00	-1	2,694	-0.04%
2021/11/09	0	0.00	2	285.50	290.00	-2	2,683	-0.07%
2021/11/08	2	283.25	3	286.17	282.50	-1	2,649	-0.04%
2021/11/05	4	290.50	4	287.25	283.00	0	2,581	0.00%
2021/11/04	1	272.50	0	0.00	271.50	1	2,454	0.04%
2021/10/07	14	249.25	14	243.00	250.50	0	2,169	0.00%
2021/09/15	2	271.25	0	0.00	269.50	2	2,125	0.09%
2021/09/14	1	278.50	1	279.00	278.50	0	2,147	0.00%
2021/09/09	0	0.00	1	273.00	276.00	-1	2,199	-0.05%
2021/09/07	1	279.00	0	0.00	278.00	1	2,192	0.05%
2021/09/02	2	282.50	3	288.33	285.00	-1	2,142	-0.05%
2021/09/01	1	278.00	0	0.00	280.00	1	2,075	0.05%
2021/08/25	0	0.00	12	291.50	293.50	-12	2,015	-0.60%
2021/08/24	12	295.71	0	0.00	296.00	12	2,005	0.60%
2021/08/18	1	284.50	2	283.00	286.00	-1	1,989	-0.05%
2021/08/16	1	267.50	0	0.00	267.50	1	1,860	0.05%
2021/08/04	0	0.00	1	334.00	332.00	-1	1,975	-0.05%
2021/07/28	1	325.50	0	0.00	327.50	1	2,071	0.05%
2021/07/15	0	0.00	1	341.00	347.00	-1	2,427	-0.04%
2021/07/14	1	339.00	0	0.00	335.00	1	2,413	0.04%
2021/07/12	0	0.00	1	341.50	342.00	-1	2,350	-0.04%
2021/07/06	1	335.00	0	0.00	334.50	1	2,335	0.04%
2021/07/01	0	0.00	5	318.20	320.00	-5	2,326	-0.21%
2021/06/29	0	0.00	0.3	328.00	330.00	-0.3	2,346	-0.01%
2021/06/25	3	333.33	3	332.00	331.00	0	2,351	0.00%
2021/06/23	0	0.00	1	305.50	315.50	-1	2,356	-0.04%
2021/06/22	1	300.00	0	0.00	300.00	1	2,334	0.04%
2021/06/21	0	0.00	1	298.00	298.00	-1	2,330	-0.04%
2021/06/18	0	0.00	1	295.00	295.00	-1	2,332	-0.04%
2021/06/03	0	0.00	1	293.50	293.00	-1	2,386	-0.04%
2021/05/28	0	0.00	2	293.00	293.00	-2	2,461	-0.08%
2021/05/24	1	306.00	1	307.50	307.50	0	2,495	0.00%
2021/05/06	1	293.50	1	297.50	291.00	0	2,615	0.00%
2021/05/05	1	294.50	0	0.00	291.00	1	2,610	0.04%
2021/05/04	2	317.00	2	320.25	303.00	0	2,622	0.00%
2021/05/03	2	305.00	1	309.50	315.50	1	2,602	0.04%
2021/04/29	4	318.00	4	312.50	318.00	0	2,589	0.00%
2021/04/27	1	296.00	1	297.00	296.00	0	2,537	0.00%
2021/04/26	0	0.00	2	296.50	296.00	-2	2,519	-0.08%
2021/04/23	1	284.00	0	0.00	291.50	1	2,478	0.04%
2021/04/22	1	276.50	0	0.00	275.00	1	2,455	0.04%
2021/04/20	2	274.50	2	274.00	276.00	0	2,521	0.00%
2021/04/16	0	0.00	1	275.00	275.50	-1	2,599	-0.04%
2021/04/14	1	266.00	0	0.00	266.00	1	2,639	0.04%
2021/04/13	0	0.00	11	266.50	266.00	-11	2,667	-0.41%
2021/04/12	3	278.50	0	0.00	270.50	3	2,705	0.11%
2021/04/07	4	279.50	0	0.00	279.50	4	2,769	0.14%
2021/04/01	3	279.83	3	281.83	275.50	0	2,819	0.00%
2021/03/29	4	277.00	4	279.00	279.50	0	2,751	0.00%
2021/03/22	4	267.75	0	0.00	266.00	4	2,934	0.14%
2021/03/19	0	0.00	3	273.00	273.50	-3	2,968	-0.10%
2021/03/12	0	0.00	3	263.00	262.50	-3	3,119	-0.10%
2021/03/09	3	251.00	0	0.00	251.00	3	3,191	0.09%
2021/03/08	3	262.00	1	263.00	259.50	2	3,193	0.06%
2021/03/05	1	247.50	1	249.50	256.00	0	3,199	0.00%
2021/03/04	2	254.75	1	256.00	256.50	1	3,226	0.03%
2021/03/02	2	270.75	2	270.50	266.50	0	3,233	0.00%
2021/02/26	1	261.00	0	0.00	262.50	1	3,256	0.03%
2021/02/19	1	277.00	1	278.50	275.50	0	3,242	0.00%
2021/02/17	3	268.00	1	270.00	269.50	2	3,328	0.06%
2021/02/04	1	271.00	0	0.00	272.00	1	3,393	0.03%
2021/02/02	2	283.50	4	291.88	293.00	-2	3,375	-0.06%
2021/01/28	1	275.00	2	271.00	273.00	-1	3,204	-0.03%
2021/01/27	1	288.00	0	0.00	288.00	1	3,155	0.03%
2021/01/26	4	293.38	1	294.50	291.00	3	3,141	0.10%
2021/01/25	1	289.50	1	294.50	288.50	0	3,110	0.00%
2021/01/13	0	0.00	3	290.83	291.50	-3	3,042	-0.10%
2021/01/11	0	0.00	5	294.00	294.00	-5	2,963	-0.17%
2021/01/08	0	0.00	5	294.00	291.50	-5	2,923	-0.17%
2021/01/07	10	296.75	0	0.00	296.00	10	2,903	0.34%
2021/01/06	1	295.50	1	299.50	296.00	0	2,894	0.00%
2021/01/04	3	305.17	2	316.00	301.00	1	2,860	0.03%
2020/12/30	1	316.00	1	309.00	316.00	0	2,862	0.00%
2020/12/28	1	301.50	1	303.50	298.50	0	2,920	0.00%
2020/12/24	8	290.81	8	288.50	289.00	0	2,967	0.00%
2020/12/21	0	0.00	1	287.50	287.50	-1	3,141	-0.03%
2020/12/17	2	285.50	1	288.00	287.50	1	3,146	0.03%
2020/12/16	1	305.00	3	299.67	305.00	-2	3,044	-0.07%
2020/12/15	0	0.00	1	291.00	288.00	-1	2,991	-0.03%
2020/12/14	8	282.94	8	283.56	285.00	0	2,956	0.00%
2020/12/11	1	273.50	6	274.17	277.00	-5	2,909	-0.17%
2020/12/10	2	267.50	8	270.75	265.00	-6	2,861	-0.21%
2020/12/09	1	260.00	1	262.50	259.00	0	2,825	0.00%
2020/12/07	0	0.00	2	256.00	256.00	-2	2,908	-0.07%
2020/12/03	0	0.00	2	252.00	252.00	-2	2,920	-0.07%
2020/11/27	0	0.00	1	243.50	243.50	-1	2,909	-0.03%
2020/11/23	2	238.75	0	0.00	237.50	2	3,004	0.07%
2020/11/19	1	241.00	1	242.50	242.50	0	3,117	0.00%
2020/11/18	1	240.50	5	244.70	246.00	-4	3,175	-0.13%
2020/11/17	0	0.00	1	244.00	244.00	-1	3,190	-0.03%
2020/11/16	1	235.00	5	237.90	239.00	-4	3,205	-0.12%
2020/11/13	2	228.50	1	228.00	229.50	1	3,182	0.03%
2020/11/12	3	226.67	1	228.00	223.00	2	3,192	0.06%
2020/11/11	0	0.00	1	218.50	220.00	-1	3,169	-0.03%
2020/11/06	0	0.00	1	213.50	214.50	-1	3,387	-0.03%
2020/10/29	1	203.50	1	205.50	206.50	0	3,722	0.00%
2020/10/23	1	209.50	0	0.00	208.50	1	3,835	0.03%
2020/10/22	1	214.50	0	0.00	214.00	1	3,820	0.03%
2020/10/21	2	219.25	0	0.00	218.00	2	3,818	0.05%
2020/10/20	0	0.00	2	222.50	222.00	-2	3,840	-0.05%
2020/10/13	0	0.00	2	216.50	219.00	-2	3,952	-0.05%
2020/10/07	3	219.33	0	0.00	219.00	3	4,015	0.07%
2020/10/05	1	218.50	0	0.00	218.50	1	4,006	0.02%
2020/09/30	1	221.00	2	222.50	222.50	-1	3,963	-0.03%
2020/09/28	0	0.00	1	220.00	219.00	-1	4,000	-0.02%
2020/09/23	2	209.50	1	209.50	210.00	1	4,056	0.02%
2020/09/22	3	218.50	2	220.00	216.50	1	4,010	0.02%
2020/09/14	0	0.00	1	219.50	218.50	-1	4,159	-0.02%
2020/09/11	2	216.50	0	0.00	215.50	2	4,142	0.05%
2020/09/10	1	224.00	1	227.50	222.00	0	4,135	0.00%
2020/09/09	2	216.25	0	0.00	218.50	2	4,104	0.05%
2020/09/08	0	0.00	1	222.50	222.50	-1	4,108	-0.02%
2020/09/07	2	225.25	1	228.50	224.00	1	4,150	0.02%
2020/09/04	3	224.17	3	228.17	230.00	0	4,242	0.00%
2020/09/03	2	233.50	0	0.00	233.50	2	4,283	0.05%
2020/09/02	1	240.00	0	0.00	240.00	1	4,385	0.02%
2020/09/01	0	0.00	1	238.00	237.00	-1	4,557	-0.02%
2020/08/31	1	237.00	0	0.00	234.00	1	4,592	0.02%
2020/08/28	0	0.00	1	238.50	241.00	-1	4,611	-0.02%
2020/08/27	1	236.00	2	234.25	236.00	-1	4,669	-0.02%
2020/08/26	2	231.25	1	230.50	230.00	1	4,781	0.02%
2020/08/25	1	237.50	1	239.50	237.50	0	4,745	0.00%
2020/08/24	3	243.17	4	241.00	244.00	-1	4,769	-0.02%
2020/08/21	1	224.50	2	228.00	228.00	-1	4,827	-0.02%
2020/08/20	1	228.00	0	0.00	222.00	1	4,818	0.02%
2020/08/19	0	0.00	1	238.00	232.50	-1	4,815	-0.02%
2020/08/17	0	0.00	2	238.50	238.00	-2	4,950	-0.04%
2020/08/13	0	0.00	1	220.00	220.00	-1	4,843	-0.02%
2020/08/12	0	0.00	2	215.00	215.00	-2	4,865	-0.04%
2020/08/11	1	212.00	0	0.00	209.00	1	4,956	0.02%
2020/08/10	1	220.00	0	0.00	220.00	1	4,916	0.02%
2020/08/07	3	227.83	1	231.50	226.00	2	4,988	0.04%
2020/08/06	1	239.00	0	0.00	237.00	1	4,987	0.02%
2020/08/05	1	247.00	1	249.50	247.00	0	5,040	0.00%
2020/08/04	0	0.00	1	241.00	245.50	-1	5,047	-0.02%
2020/08/03	2	233.75	2	234.50	233.00	0	5,058	0.00%
2020/07/30	0	0.00	0	233.00	232.00	0	5,127	0.00%
2020/07/29	1	231.00	0	0.00	232.00	1	5,198	0.02%
2020/07/27	1	238.50	1	241.50	235.00	0	5,333	0.00%
2020/07/23	2	239.75	1	243.50	240.50	1	5,899	0.02%
2020/07/17	3	240.17	3	238.83	236.50	0	6,366	0.00%
2020/07/16	2	243.25	0	0.00	241.50	2	6,520	0.03%
2020/07/10	0	0.00	1	256.50	255.00	-1	7,128	-0.01%
2020/07/09	4	259.50	1	261.00	258.00	3	7,139	0.04%
2020/07/08	1	253.00	0	0.00	255.50	1	7,161	0.01%
2020/07/07	1	264.50	0	0.00	256.50	1	7,269	0.01%
2020/07/06	1	266.00	2	258.50	256.50	-1	7,267	-0.01%
2020/07/03	0	0.00	1	243.00	242.00	-1	7,244	-0.01%
2020/06/24	1	225.50	1	228.50	223.50	0	7,515	0.00%
2020/06/22	2	227.25	1	229.50	229.00	1	7,665	0.01%
2020/06/19	3	229.00	5	231.40	230.00	-2	7,826	-0.03%
2020/06/17	1	223.00	0	0.00	224.50	1	8,006	0.01%
2020/06/11	1	224.00	2	225.75	223.50	-1	8,639	-0.01%
2020/06/09	2	212.25	1	217.50	209.50	1	8,722	0.01%
2020/06/08	3	212.50	1	217.00	213.00	2	8,742	0.02%
2020/06/04	1	224.50	1	225.50	227.00	0	8,629	0.00%
2020/06/03	1	223.00	1	223.00	223.50	0	8,638	0.00%
2020/06/02	5	231.70	3	231.33	228.00	2	8,589	0.02%
2020/05/28	3	241.00	1	246.00	236.00	2	8,568	0.02%
2020/05/27	1	226.00	1	228.50	229.00	0	8,506	0.00%
2020/05/26	1	230.50	2	232.75	229.00	-1	8,598	-0.01%
2020/05/25	0	0.00	1	221.00	229.00	-1	8,592	-0.01%
2020/05/22	1	218.50	1	221.00	217.50	0	8,479	0.00%
2020/05/20	1	213.00	1	214.50	215.00	0	8,540	0.00%
2020/05/19	3	210.50	1	212.50	212.00	2	8,614	0.02%
2020/05/18	0	0.00	1	221.00	218.00	-1	8,556	-0.01%
2020/05/13	0	0.00	1	207.50	209.50	-1	8,385	-0.01%
2020/05/12	0	0.00	2	204.50	204.50	-2	8,424	-0.02%
2020/04/29	9	225.28	13	224.19	223.50	-4	8,647	-0.05%
2020/04/28	0	0.00	9	201.94	212.50	-9	8,389	-0.11%
2020/04/27	11	196.50	11	198.36	196.50	0	8,214	0.00%
2020/04/24	3	194.33	6	194.58	195.00	-3	8,157	-0.04%
2020/04/23	2	191.50	2	193.25	190.00	0	8,121	0.00%
2020/04/21	3	183.83	2	187.75	184.00	1	7,892	0.01%
2020/04/20	8	192.81	0	0.00	193.00	8	7,764	0.10%
2020/04/17	9	200.17	1	200.00	206.00	8	7,499	0.11%
2020/04/14	0	0.00	2	181.75	179.50	-2	7,185	-0.03%
2020/04/13	1	177.00	0	0.00	178.00	1	7,238	0.01%
2020/04/10	1	178.00	0	0.00	178.50	1	7,203	0.01%
2020/04/09	1	175.00	0	0.00	174.50	1	7,156	0.01%
2020/04/08	1	175.00	1	177.50	177.50	0	7,196	0.00%
2020/04/07	2	176.50	2	178.00	174.50	0	7,282	0.00%
2020/04/06	3	172.33	9	172.56	176.00	-6	7,158	-0.08%
2020/04/01	2	164.75	2	165.50	166.50	0	7,084	0.00%
2020/03/31	1	160.00	1	161.00	163.00	0	7,053	0.00%
2020/03/30	1	152.00	1	154.50	158.00	0	7,007	0.00%
2020/03/27	1	158.00	0	0.00	156.50	1	7,048	0.01%
2020/03/26	1	151.50	2	153.75	155.00	-1	6,947	-0.01%
2020/03/25	0	0.00	2	154.00	154.00	-2	6,898	-0.03%
2020/03/24	3	143.50	3	144.50	144.00	0	6,735	0.00%
2020/03/23	1	137.50	0	0.00	137.00	1	6,592	0.02%
2020/03/20	7	152.93	1	143.50	152.00	6	6,518	0.09%
2020/03/19	0	0.00	1	151.00	149.00	-1	6,193	-0.02%
2020/03/18	5	170.00	0	0.00	165.50	5	6,053	0.08%
2020/03/12	1	166.00	3	162.50	164.00	-2	5,738	-0.03%
2020/03/06	2	176.25	2	176.50	178.00	0	5,764	0.00%
2020/03/05	0	0.00	3	178.00	179.00	-3	5,756	-0.05%
2020/03/04	0	0.00	3	165.50	168.50	-3	5,689	-0.05%
2020/03/03	2	165.50	0	0.00	165.50	2	5,747	0.03%
2020/03/02	1	158.00	1	160.00	162.00	0	5,824	0.00%
2020/02/27	1	165.00	0	0.00	163.50	1	6,678	0.01%
2020/02/24	1	174.50	0	0.00	176.00	1	6,758	0.01%
2020/02/20	1	183.50	2	185.50	183.50	-1	6,728	-0.01%
2020/02/17	0	0.00	1	181.00	183.50	-1	6,721	-0.01%
2020/02/14	1	182.50	2	181.00	182.50	-1	6,741	-0.01%
2020/02/12	6	183.08	37	183.45	183.00	-31	6,780	-0.46%
2020/02/11	6	183.75	5	184.00	184.00	1	6,835	0.01%
2020/02/10	0	0.00	4	178.38	181.50	-4	6,866	-0.06%
2020/02/07	17	177.00	1	175.00	174.00	16	6,840	0.23%
2020/02/05	17	172.50	0	0.00	173.50	17	6,903	0.25%
2020/02/03	0	0.00	5	158.50	164.00	-5	6,950	-0.07%
2020/01/30	0	0.00	1	166.50	159.00	-1	6,976	-0.01%
2020/01/17	0	0.00	1	173.00	173.50	-1	6,831	-0.01%
2020/01/16	0	0.00	1	169.00	168.50	-1	6,773	-0.01%
2020/01/14	2	171.00	0	0.00	168.50	2	6,761	0.03%
2020/01/10	0	0.00	3	165.00	165.50	-3	6,797	-0.04%
2020/01/08	2	161.00	2	165.00	165.00	0	6,875	0.00%
2020/01/07	2	165.75	0	0.00	162.00	2	6,957	0.03%
2020/01/06	0	0.00	1	170.00	170.00	-1	6,965	-0.01%
2020/01/03	2	171.00	3	172.17	171.50	-1	7,075	-0.01%
2020/01/02	2	174.50	7	173.50	175.00	-5	7,049	-0.07%
2019/12/31	8	170.31	8	167.50	168.00	0	7,053	0.00%
2019/12/30	2	161.00	0	0.00	164.00	2	6,952	0.03%
2019/12/27	1	161.00	0	0.00	162.50	1	7,065	0.01%
2019/12/25	6	158.92	1	159.50	160.00	5	7,122	0.07%
2019/12/24	1	161.00	1	160.50	160.50	0	7,108	0.00%
2019/12/19	3	166.00	0	0.00	167.00	3	7,206	0.04%
2019/12/18	1	164.00	0	0.00	165.50	1	7,347	0.01%
2019/12/17	2	166.75	0	0.00	166.00	2	7,414	0.03%
2019/12/12	20	166.33	20	164.95	164.00	0	7,635	0.00%
2019/12/09	5	163.60	6	163.83	164.50	-1	7,704	-0.01%
2019/12/06	3	161.17	0	0.00	160.50	3	7,672	0.04%
2019/12/05	0	0.00	4	161.25	164.50	-4	7,640	-0.05%
2019/12/04	4	159.00	2	159.00	157.50	2	7,569	0.03%
2019/12/03	1	159.00	0	0.00	157.00	1	7,551	0.01%
2019/12/02	1	156.50	2	156.00	158.00	-1	7,554	-0.01%
2019/11/29	2	159.25	2	159.75	159.00	0	7,611	0.00%
2019/11/28	3	161.17	1	164.50	160.00	2	7,680	0.03%
2019/11/27	4	164.50	2	163.50	163.50	2	7,696	0.03%
2019/11/22	8	163.88	8	163.75	166.50	0	6,895	0.00%
2019/11/20	1	169.00	0	0.00	169.00	1	6,799	0.01%
2019/11/08	2	175.25	0	0.00	172.00	2	6,774	0.03%
2019/11/07	7	174.71	52	172.05	174.00	-45	6,760	-0.67%
2019/11/06	70	179.57	21	180.19	180.50	49	6,751	0.73%
2019/11/04	8	171.25	8	172.81	173.00	0	6,915	0.00%
2019/11/01	3	175.83	18	174.61	174.50	-15	6,890	-0.22%
2019/10/30	1	184.00	1	186.50	182.50	0	6,796	0.00%
2019/10/29	2	185.00	0	0.00	182.50	2	6,741	0.03%
2019/10/24	3	187.83	2	189.00	188.50	1	6,793	0.01%
2019/10/23	1	188.50	1	190.00	191.00	0	6,807	0.00%
2019/10/22	1	188.50	1	189.50	188.50	0	6,818	0.00%
2019/10/18	1	188.00	4	189.50	189.50	-3	6,945	-0.04%
2019/10/17	9	186.50	15	186.10	187.00	-6	6,881	-0.09%
2019/10/16	4	188.63	2	189.75	190.00	2	6,789	0.03%
2019/10/15	2	194.25	3	190.67	195.00	-1	6,717	-0.01%
2019/10/14	1	186.00	2	186.00	186.50	-1	6,618	-0.02%
2019/10/09	2	183.50	2	184.00	185.00	0	6,542	0.00%
2019/10/08	5	179.00	5	179.50	180.00	0	6,436	0.00%
2019/10/07	10	177.95	15	178.37	177.00	-5	6,407	-0.08%
2019/10/04	2	176.00	0	0.00	172.50	2	6,343	0.03%
2019/10/03	4	170.88	8	172.69	175.00	-4	6,282	-0.06%
2019/10/02	1	165.50	1	167.50	167.00	0	6,165	0.00%
2019/10/01	3	160.83	3	160.83	162.00	0	6,110	0.00%
2019/09/27	2	163.75	2	165.25	163.50	0	6,078	0.00%
2019/09/26	1	164.00	0	0.00	165.00	1	6,237	0.02%
2019/09/24	3	165.17	3	165.83	165.00	0	6,374	0.00%
2019/09/23	3	165.00	6	166.17	163.50	-3	6,348	-0.05%
2019/09/20	5	171.00	2	169.50	169.00	3	6,289	0.05%
2019/09/19	5	172.20	4	171.75	172.00	1	6,328	0.02%
2019/09/18	3	176.83	4	174.00	177.50	-1	6,459	-0.02%
2019/09/17	0	0.00	3	173.67	172.50	-3	6,372	-0.05%
2019/09/12	2	170.00	6	168.50	170.50	-4	6,386	-0.06%
2019/09/11	0	0.00	5	168.80	166.00	-5	6,402	-0.08%
2019/09/10	5	167.00	10	167.20	168.00	-5	6,357	-0.08%
2019/09/09	21	168.86	26	165.94	166.00	-5	6,343	-0.08%
2019/09/05	5	163.50	24	163.31	162.50	-19	6,348	-0.30%
2019/09/04	36	163.53	0	0.00	163.00	36	6,311	0.57%
2019/09/03	1	163.00	1	166.50	161.50	0	6,320	0.00%
2019/09/02	4	164.38	3	167.50	164.00	1	6,286	0.02%
2019/08/30	1	165.00	22	165.16	165.50	-21	6,202	-0.34%
2019/08/29	1	162.00	1	161.00	162.50	0	6,103	0.00%
2019/08/28	6	161.08	5	161.20	161.50	1	6,115	0.02%
2019/08/27	1	157.00	1	158.50	156.50	0	6,005	0.00%
2019/08/26	2	152.00	0	0.00	153.00	2	5,905	0.03%
2019/08/23	0	0.00	3	154.00	153.50	-3	5,873	-0.05%
2019/08/22	5	157.30	0	0.00	155.00	5	5,853	0.09%
2019/08/21	1	152.00	3	153.00	156.00	-2	5,857	-0.03%
2019/08/20	4	153.38	1	154.50	153.00	3	5,898	0.05%
2019/08/16	2	152.00	0	0.00	153.00	2	5,830	0.03%
2019/08/14	0	0.00	10	151.00	150.50	-10	5,779	-0.17%
2019/08/13	5	151.80	1	150.50	149.00	4	5,809	0.07%
2019/08/12	11	146.23	22	147.23	156.00	-11	5,805	-0.19%
2019/08/08	21	149.88	4	148.00	151.00	17	5,647	0.30%
2019/08/07	1	146.50	1	145.50	147.50	0	5,552	0.00%
2019/08/06	3	138.00	0	0.00	140.50	3	5,462	0.05%
2019/07/30	16	140.31	2	135.75	133.00	14	5,470	0.26%
2019/07/26	5	136.50	5	136.50	136.50	0	5,462	0.00%
2019/07/25	23	137.76	2	136.50	134.50	21	5,479	0.38%
2019/07/23	1	134.00	9	137.00	134.00	-8	5,510	-0.15%
2019/07/22	10	135.20	2	134.50	136.50	8	5,570	0.14%
2019/07/04	4	130.00	1	130.00	130.00	3	5,889	0.05%
2019/07/03	5	131.30	52	127.79	127.50	-47	5,922	-0.79%
2019/07/01	50	137.00	1	134.00	134.00	49	5,637	0.87%
2019/06/27	1	130.00	0	0.00	128.50	1	5,752	0.02%
2019/06/26	4	128.00	5	130.30	131.00	-1	5,772	-0.02%
2019/06/25	2	128.50	46	126.25	129.00	-44	5,685	-0.77%
2019/06/24	31	121.95	1	122.00	122.00	30	5,437	0.55%
2019/06/19	1	124.50	1	125.50	124.50	0	5,691	0.00%
2019/06/18	0	0.00	1	120.50	121.50	-1	5,690	-0.02%
2019/06/14	1	120.50	21	126.24	121.00	-20	5,938	-0.34%
2019/06/13	11	126.00	3	126.67	126.00	8	6,152	0.13%
2019/06/11	0	0.00	2	124.50	123.50	-2	6,177	-0.03%
2019/06/10	23	122.00	8	122.19	123.50	15	6,167	0.24%
2019/06/06	1	117.50	18	116.00	117.50	-17	6,114	-0.28%
2019/06/05	0	0.00	1	120.50	120.00	-1	6,085	-0.02%
2019/06/04	1	118.00	0	0.00	118.00	1	6,137	0.02%
2019/06/03	1	120.00	0	0.00	120.50	1	6,148	0.02%
2019/05/31	0	0.00	3	121.50	122.50	-3	6,153	-0.05%
2019/05/30	3	117.17	40	118.83	119.00	-37	6,150	-0.60%
2019/05/29	0	0.00	40	116.00	116.50	-40	6,226	-0.64%
2019/05/28	10	115.00	10	112.50	116.50	0	6,299	0.00%
2019/05/27	2	115.00	0	0.00	111.50	2	6,303	0.03%
2019/05/24	0	0.00	2	119.00	118.50	-2	6,346	-0.03%
2019/05/23	0	0.00	2	116.50	119.50	-2	6,538	-0.03%
2019/05/22	1	123.00	1	119.00	119.00	0	6,588	0.00%
2019/05/17	1	121.50	15	121.93	121.50	-14	6,609	-0.21%
2019/05/16	1	128.00	0	0.00	125.50	1	6,692	0.01%
2019/05/15	0	0.00	1	129.50	131.00	-1	6,748	-0.01%
2019/05/14	4	125.50	1	126.00	126.00	3	6,819	0.04%
2019/05/07	2	134.50	2	138.00	135.00	0	6,890	0.00%
2019/05/06	2	132.75	1	134.50	133.50	1	6,819	0.01%
2019/05/02	0	0.00	1	131.50	134.00	-1	6,843	-0.01%
2019/04/26	0	0.00	1	127.00	128.50	-1	6,957	-0.01%
2019/04/24	5	141.00	3	136.50	136.50	2	7,212	0.03%
2019/04/23	1	137.50	3	137.00	139.50	-2	7,563	-0.03%
2019/04/19	1	128.00	0	0.00	128.50	1	7,539	0.01%
2019/04/18	4	129.13	0	0.00	128.00	4	7,572	0.05%
2019/04/16	6	131.75	5	131.50	132.50	1	7,808	0.01%
2019/04/15	2	131.50	16	137.00	131.00	-14	7,926	-0.18%
2019/04/11	0	0.00	7	131.50	130.50	-7	8,123	-0.09%
2019/04/10	0	0.00	3	131.50	133.00	-3	8,272	-0.04%
2019/04/09	3	133.50	0	0.00	131.50	3	8,336	0.04%
2019/03/29	1	124.50	1	126.00	124.50	0	8,527	0.00%
2019/03/26	1	123.50	1	125.00	121.00	0	8,535	0.00%
2019/03/25	5	119.00	0	0.00	120.00	5	8,412	0.06%
2019/03/22	1	119.50	2	121.25	118.50	-1	8,390	-0.01%
2019/03/21	1	120.00	0	0.00	118.50	1	8,260	0.01%
2019/03/20	1	117.50	1	120.50	120.00	0	8,254	0.00%
2019/03/19	2	117.00	2	119.25	116.50	0	8,210	0.00%
2019/03/18	50	115.53	16	117.44	118.50	34	8,121	0.42%
2019/03/15	0	0.00	2	111.50	110.00	-2	7,962	-0.03%
2019/03/13	2	109.50	0	0.00	109.00	2	8,113	0.02%
2019/03/12	6	108.17	3	107.00	106.00	3	8,185	0.04%
2019/03/11	2	108.50	3	106.50	108.50	-1	8,231	-0.01%
2019/03/07	6	106.67	0	0.00	106.50	6	8,340	0.07%
2019/03/06	0	0.00	4	106.00	105.50	-4	8,406	-0.05%
2019/03/04	4	108.75	0	0.00	108.00	4	8,439	0.05%
2019/02/27	0	0.00	2	107.00	108.50	-2	8,350	-0.02%
2019/02/26	0	0.00	1	108.50	108.00	-1	8,274	-0.01%
2019/02/22	3	103.50	0	0.00	106.50	3	8,268	0.04%
2019/02/21	1	99.70	0	0.00	102.00	1	8,227	0.01%
2019/02/18	0	0.00	4	100.50	100.50	-4	8,283	-0.05%
2019/02/15	10	102.83	6	102.50	99.50	4	8,274	0.05%
2019/02/12	2	109.50	0	0.00	109.50	2	7,979	0.03%
2019/02/11	1	110.00	2	109.50	109.00	-1	7,970	-0.01%
2019/01/30	2	108.00	0	0.00	107.50	2	7,854	0.03%
2019/01/22	2	104.00	15	108.00	104.50	-13	7,953	-0.16%
2019/01/21	15	107.00	0	0.00	107.00	15	8,018	0.19%
2019/01/17	0	0.00	22	105.05	104.50	-22	8,092	-0.27%
2019/01/16	0	0.00	1	109.00	112.00	-1	7,965	-0.01%
2019/01/15	22	114.61	0	0.00	108.50	22	7,798	0.28%
2019/01/14	0	0.00	3	104.00	105.00	-3	7,425	-0.04%
2019/01/11	0	0.00	134	101.62	103.00	-134	7,429	-1.80%	大賣/鉅額交易
2019/01/09	18	103.33	18	103.06	102.50	0	7,634	0.00%
2019/01/08	2	101.25	2	102.25	102.00	0	7,594	0.00%
2019/01/07	135	102.48	1	99.90	99.70	134	7,521	1.78%	大買/鉅額交易
2019/01/04	0	0.00	1	99.80	101.00	-1	7,543	-0.01%
2019/01/03	1	99.80	0	0.00	99.90	1	7,657	0.01%
2019/01/02	0	0.00	1	101.00	98.20	-1	7,585	-0.01%
2018/12/28	3	99.30	3	97.90	98.60	0	7,456	0.00%
2018/12/27	4	97.40	3	97.90	98.10	1	7,472	0.01%
2018/12/26	1	93.90	1	94.00	94.00	0	7,290	0.00%
2018/12/25	1	92.90	11	92.96	90.60	-10	7,327	-0.14%
2018/12/20	2	96.10	2	95.20	97.40	0	7,879	0.00%
2018/12/14	1	99.00	1	99.00	99.00	0	8,664	0.00%
2018/12/13	3	99.87	1	99.30	99.60	2	8,787	0.02%
2018/12/12	1	99.10	0	0.00	99.10	1	8,763	0.01%
2018/12/11	0	0.00	1	96.00	98.20	-1	8,715	-0.01%
2018/12/10	7	94.09	7	94.16	92.00	0	8,747	0.00%
2018/12/07	14	98.50	0	0.00	95.80	14	8,690	0.16%
2018/12/06	4	96.38	0	0.00	98.90	4	8,705	0.05%
2018/12/05	1	102.50	1	102.00	98.70	0	8,872	0.00%
2018/12/04	0	0.00	1	102.00	102.00	-1	8,912	-0.01%
2018/12/03	86	101.53	1	102.50	101.50	85	9,057	0.94%
2018/11/30	3	97.80	0	0.00	97.50	3	8,955	0.03%
2018/11/29	6	98.10	6	98.20	96.30	0	9,035	0.00%
2018/11/28	1	97.10	1	96.20	96.20	0	8,935	0.00%
2018/11/12	0	0.00	1	92.40	91.50	-1	8,992	-0.01%
2018/11/09	0	0.00	1	91.00	91.60	-1	9,269	-0.01%
2018/11/08	0	0.00	1	91.40	90.20	-1	9,715	-0.01%
2018/11/06	0	0.00	2	91.00	87.40	-2	9,762	-0.02%
2018/11/05	1	89.20	0	0.00	89.20	1	9,823	0.01%
2018/11/02	2	89.15	0	0.00	89.10	2	9,807	0.02%
2018/11/01	1	88.90	1	88.50	89.00	0	9,888	0.00%
2018/10/25	1	84.70	0	0.00	85.70	1	9,714	0.01%
2018/10/24	5	87.80	6	88.83	88.70	-1	9,647	-0.01%
2018/10/23	6	87.90	6	87.50	87.50	0	9,622	0.00%
2018/10/19	0	0.00	3	88.40	88.20	-3	9,710	-0.03%
2018/10/18	1	91.90	0	0.00	91.50	1	9,729	0.01%
2018/10/17	3	88.90	15	88.99	91.00	-12	9,722	-0.12%
2018/10/16	19	85.38	4	86.50	85.70	15	9,711	0.15%
2018/10/12	0.2	82.00	0	0.00	81.80	0.2	9,924	0.00%
2018/10/11	7	78.16	1	77.80	83.40	6	9,957	0.06%
2018/10/05	4	80.50	9	81.09	82.90	-5	10,492	-0.05%
2018/10/04	4	83.40	4	83.85	84.50	0	10,446	0.00%
2018/09/28	15	83.63	18	85.08	85.00	-3	10,777	-0.03%
2018/09/27	3	84.27	6	83.45	82.30	-3	10,602	-0.03%
2018/09/26	20	89.78	7	88.29	87.60	13	10,329	0.13%
2018/09/25	9	90.24	5	90.64	91.90	4	10,299	0.04%
2018/09/21	1	86.50	28	86.95	92.00	-27	10,261	-0.26%
2018/09/20	7	91.31	8	94.46	86.70	-1	10,166	-0.01%
2018/09/19	5	96.12	18	94.00	96.30	-13	9,857	-0.13%
2018/09/18	0	0.00	2	96.50	96.50	-2	9,735	-0.02%
2018/09/17	0	0.00	4	97.70	98.90	-4	9,787	-0.04%
2018/09/14	4	95.90	1	96.10	97.40	3	9,783	0.03%
2018/09/13	3	91.60	2	92.60	91.50	1	9,721	0.01%
2018/09/12	40	91.03	16	92.89	91.00	24	9,721	0.25%
2018/09/11	53	94.71	24	95.06	96.00	29	9,686	0.30%
2018/09/07	5	105.00	12	106.71	105.00	-7	9,377	-0.07%
2018/09/06	3	107.83	21	108.17	110.00	-18	9,233	-0.19%
2018/09/05	19	111.39	0	0.00	110.00	19	9,264	0.21%
2018/09/04	0	0.00	1	110.00	109.00	-1	9,229	-0.01%
2018/09/03	8	110.19	10	112.00	109.00	-2	9,213	-0.02%
2018/08/30	0	0.00	3	106.83	107.50	-3	9,042	-0.03%
2018/08/28	1	104.00	2	106.25	104.50	-1	9,253	-0.01%
2018/08/23	0	0.00	1	101.00	103.00	-1	9,680	-0.01%
2018/08/22	5	100.32	28	100.00	100.00	-23	9,718	-0.24%
2018/08/21	1	101.50	2	101.75	102.00	-1	9,801	-0.01%
2018/08/20	3	103.17	2	102.25	103.00	1	9,839	0.01%
2018/08/17	7	100.26	6	99.50	101.50	1	9,844	0.01%
2018/08/16	9	94.80	1	99.50	99.00	8	9,826	0.08%
2018/08/15	20	103.51	24	106.83	96.10	-4	9,895	-0.04%
2018/08/14	2	104.00	0	0.00	106.00	2	9,683	0.02%
2018/08/13	8	101.63	1	103.50	105.00	7	9,738	0.07%
2018/08/10	0	0.00	8	104.44	103.50	-8	9,685	-0.08%
2018/08/09	5	99.76	1	101.00	100.50	4	9,638	0.04%
2018/08/08	10	100.75	7	101.14	101.00	3	9,683	0.03%
2018/08/07	1	98.80	8	97.95	97.60	-7	9,699	-0.07%
2018/08/06	1	100.00	2	100.00	99.70	-1	9,737	-0.01%
2018/08/03	2	100.15	4	99.45	99.30	-2	9,836	-0.02%
2018/08/02	9	102.01	0	0.00	99.30	9	9,828	0.09%
2018/08/01	1	103.00	3	105.00	105.00	-2	9,855	-0.02%
2018/07/27	1	104.50	2	105.00	104.00	-1	10,238	-0.01%
2018/07/25	4	102.00	0	0.00	101.50	4	10,717	0.04%
2018/07/24	1	101.00	5	103.40	106.00	-4	10,875	-0.04%
2018/07/23	2	98.30	1	100.50	99.40	1	10,838	0.01%
2018/07/20	0	0.00	3	101.00	102.00	-3	11,023	-0.03%
2018/07/19	4	100.88	0	0.00	100.00	4	10,982	0.04%
2018/07/18	2	100.00	7	101.50	103.50	-5	11,023	-0.05%
2018/07/17	2	104.00	0	0.00	104.00	2	11,292	0.02%
2018/07/16	0	0.00	3	104.50	103.50	-3	11,324	-0.03%
2018/07/13	12	99.86	16	98.94	100.00	-4	10,966	-0.04%
2018/07/11	6	93.48	0	0.00	92.50	6	10,773	0.06%
2018/07/10	0	0.00	2	99.00	97.20	-2	10,628	-0.02%
2018/07/06	1	95.60	7	93.59	93.80	-6	10,379	-0.06%
2018/07/05	0	0.00	2	89.15	89.50	-2	10,176	-0.02%
2018/07/04	7	90.13	1	89.00	88.60	6	10,270	0.06%
2018/06/29	4	87.50	3	88.53	88.20	1	10,334	0.01%
2018/06/28	3	81.77	3	82.10	84.00	0	10,230	0.00%
2018/06/25	1	82.50	0	0.00	82.60	1	10,581	0.01%
2018/06/21	1	86.00	2	84.90	85.40	-1	11,105	-0.01%
2018/06/20	3	84.00	1	82.10	83.00	2	11,124	0.02%
2018/06/14	0	0.00	70	89.30	89.20	-70	11,043	-0.63%
2018/06/13	75	89.48	0	0.00	89.50	75	10,972	0.68%
2018/06/12	0	0.00	1	93.00	91.00	-1	10,910	-0.01%
2018/06/11	0	0.00	1	90.50	92.00	-1	10,850	-0.01%
2018/06/08	5	93.20	0	0.00	91.00	5	10,839	0.05%
2018/06/07	2	92.35	0	0.00	91.70	2	10,771	0.02%
2018/06/06	11	92.93	12	94.40	92.20	-1	10,697	-0.01%
2018/06/05	3	90.80	2	91.50	92.00	1	10,565	0.01%
2018/06/01	5	90.70	20	90.66	90.20	-15	10,342	-0.15%
2018/05/29	2	85.70	0	0.00	85.30	2	9,978	0.02%
2018/05/24	7	84.70	5	86.48	84.80	2	9,888	0.02%
2018/05/23	8	85.86	10	85.77	85.70	-2	9,782	-0.02%
2018/05/22	8	81.23	18	78.52	80.20	-10	9,455	-0.11%
2018/05/21	0	0.00	1	74.30	75.00	-1	9,232	-0.01%
2018/05/18	9	72.97	0	0.00	72.30	9	9,160	0.10%
2018/05/17	0	0.00	1	73.80	74.00	-1	9,163	-0.01%
2018/05/16	2	72.60	2	72.60	72.30	0	9,173	0.00%
2018/05/15	3	73.70	10	72.82	71.70	-7	9,175	-0.08%
2018/05/14	1	73.20	1	74.10	73.00	0	9,180	0.00%
2018/05/11	1	73.30	0	0.00	72.80	1	9,148	0.01%
2018/05/10	1	74.90	0	0.00	74.50	1	9,070	0.01%
2018/05/08	0	0.00	4	78.30	78.40	-4	8,899	-0.04%
2018/05/07	11	76.15	0	0.00	75.30	11	8,716	0.13%
2018/05/04	4	76.53	3	79.30	74.70	1	8,697	0.01%
2018/05/03	17	77.04	31	77.33	77.70	-14	8,575	-0.16%
2018/05/02	6	72.17	6	72.53	72.20	0	8,262	0.00%
2018/04/30	4	68.50	5	68.50	68.40	-1	8,059	-0.01%
2018/04/27	0	0.00	1	72.40	72.00	-1	7,900	-0.01%
2018/04/26	5	73.72	9	72.60	70.80	-4	7,895	-0.05%
2018/04/25	9	70.72	16	70.46	70.30	-7	7,613	-0.09%
2018/04/24	3	69.30	2	69.90	69.00	1	7,543	0.01%
2018/04/23	17	69.73	0	0.00	68.90	17	7,395	0.23%
2018/04/20	9	78.09	4	78.08	76.40	5	7,001	0.07%
2018/04/09	5	87.02	136	87.78	86.00	-131	7,137	-1.84%	大賣/鉅額交易
2018/04/03	0	0.00	5	90.70	92.50	-5	7,018	-0.07%
2018/04/02	0	0.00	1	94.10	93.80	-1	6,991	-0.01%
2018/03/31	10	98.05	8	99.80	96.60	2	7,049	0.03%
2018/03/30	28	97.52	30	98.41	98.60	-2	7,018	-0.03%
2018/03/29	143	92.65	0	0.00	95.00	143	6,854	2.09%	大買/鉅額交易
2018/03/28	3	92.20	0	0.00	90.20	3	6,644	0.05%
2018/03/27	1	94.70	2	93.80	94.50	-1	6,475	-0.02%
2018/03/26	56	100.27	52	101.00	95.00	4	6,184	0.06%
2018/03/22	1	111.00	0	0.00	110.00	1	5,846	0.02%
2018/03/21	1	111.50	0	0.00	111.00	1	5,866	0.02%
2018/03/20	1	112.00	0	0.00	113.50	1	6,027	0.02%
2018/03/13	0	0.00	5	115.00	116.00	-5	6,319	-0.08%
2018/03/09	0	0.00	2	114.00	114.50	-2	6,394	-0.03%
2018/03/08	5	116.50	2	114.50	112.00	3	6,437	0.05%
2018/03/05	0	0.00	1	114.00	111.00	-1	6,577	-0.02%
2018/03/01	1	116.50	6	114.33	116.50	-5	6,602	-0.08%
2018/02/27	10	114.05	4	114.50	112.00	6	6,648	0.09%
2018/02/26	16	110.00	0	0.00	109.50	16	6,667	0.24%
2018/02/22	0	0.00	26	104.88	105.00	-26	6,809	-0.38%
2018/02/21	10	106.50	0	0.00	108.50	10	6,802	0.15%
2018/02/12	5	102.00	5	103.00	103.00	0	6,817	0.00%
2018/02/09	7	101.37	5	98.30	105.50	2	6,970	0.03%
2018/02/08	0	0.00	1	105.00	104.00	-1	7,152	-0.01%
2018/02/06	1	108.00	0	0.00	106.00	1	7,563	0.01%
2018/02/05	0	0.00	6	112.50	116.00	-6	7,467	-0.08%
2018/01/31	0	0.00	6	117.33	117.00	-6	7,401	-0.08%
2018/01/30	1	114.50	228	114.10	111.50	-227	7,330	-3.10%	大賣/鉅額交易
2018/01/29	1	116.50	11	116.86	115.00	-10	7,260	-0.14%
2018/01/26	245	112.90	10	111.50	116.00	235	7,221	3.25%	大買/鉅額交易
2018/01/25	6	111.58	1	112.50	107.50	5	7,112	0.07%
2018/01/24	5	112.50	2	112.50	112.50	3	7,025	0.04%
2018/01/23	1	116.00	1	117.00	115.00	0	6,989	0.00%
2018/01/22	8	113.50	18	113.39	115.00	-10	6,955	-0.14%
2018/01/19	10	109.25	0	0.00	109.50	10	6,926	0.14%
2018/01/18	2	108.00	0	0.00	108.00	2	6,907	0.03%
2018/01/17	0	0.00	18	107.78	105.50	-18	6,891	-0.26%
2018/01/16	0	0.00	27	104.00	104.00	-27	6,919	-0.39%
2018/01/15	18	107.56	0	0.00	108.00	18	6,935	0.26%
2018/01/12	3	108.50	0	0.00	108.00	3	6,825	0.04%
2018/01/10	1	116.00	3	114.67	116.50	-2	6,651	-0.03%
2018/01/09	2	119.75	0	0.00	119.00	2	6,605	0.03%
2018/01/08	3	123.00	0	0.00	121.50	3	6,644	0.05%
2018/01/04	11	116.00	6	118.67	120.50	5	6,568	0.08%
2018/01/03	18	113.22	5	112.50	113.00	13	6,414	0.20%
2018/01/02	0	0.00	2	105.50	111.50	-2	6,374	-0.03%