智邦 (2345)-兆豐-忠孝券商分點個股進出

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
401.0
漲跌
▼11.0
漲幅
-2.67%
成交量
2,313張
產業
上市通信網路類股
1009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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/04/24	0	0.00	1	416.50	412.00	-1	3,817	-0.03%
2024/04/23	1.3	407.56	2	400.75	405.00	-0.8	3,785	-0.02%
2024/04/22	1.3	386.04	0	0.00	384.50	1.3	3,700	0.03%
2024/04/19	0.1	398.00	0	0.00	401.00	0.1	3,676	0.00%
2024/04/18	1.1	407.50	1	404.50	409.00	0.1	3,640	0.00%
2024/04/17	0.2	413.00	0	0.00	408.00	0.2	3,619	0.01%
2024/04/16	1.1	418.68	1.2	420.75	416.50	-0.1	3,571	0.00%
2024/04/15	1.2	435.66	0.5	435.00	431.00	0.7	3,569	0.02%
2024/04/12	4.1	460.20	0	0.00	456.00	4.1	3,523	0.12%
2024/04/11	1	479.00	0	482.00	473.00	1	3,496	0.03%
2024/04/10	0	479.50	0.1	481.50	476.00	-0.1	3,481	0.00%
2024/04/09	0.2	475.97	0	0.00	465.00	0.2	3,502	0.01%
2024/04/03	0	0.00	0.4	457.00	461.00	-0.4	3,473	-0.01%
2024/04/01	2.1	461.04	2	465.00	460.50	0.1	3,484	0.00%
2024/03/28	0.1	450.50	0	0.00	458.50	0.1	3,485	0.00%
2024/03/27	5.2	459.98	5	464.00	453.00	0.2	3,495	0.01%
2024/03/26	1.1	478.50	1	467.50	465.50	0.1	3,520	0.00%
2024/03/25	1.1	477.48	0	0.00	475.00	1.1	3,583	0.03%
2024/03/22	0.1	481.00	3	475.67	481.00	-3	3,568	-0.08%
2024/03/21	1.1	455.95	3.3	448.42	459.00	-2.2	3,514	-0.06%
2024/03/20	5	440.50	5.1	442.79	437.50	-0.1	3,487	0.00%
2024/03/19	0.2	450.25	0	0.00	444.00	0.2	3,419	0.01%
2024/03/18	0.2	458.50	0	0.00	457.50	0.2	3,448	0.01%
2024/03/15	1.1	459.45	1	459.00	454.00	0.1	3,417	0.00%
2024/03/13	3.2	467.10	0	0.00	465.00	3.2	3,340	0.09%
2024/03/12	1.5	476.40	0	0.00	475.50	1.5	3,268	0.04%
2024/03/11	1	492.00	0	0.00	491.00	1	3,173	0.03%
2024/03/08	1.2	493.33	0.6	495.00	491.00	0.6	3,130	0.02%
2024/03/07	1	506.00	1	509.00	507.00	0	3,057	0.00%
2024/03/06	1	506.00	2.2	514.53	515.00	-1.2	3,017	-0.04%
2024/03/05	2	508.00	1	514.00	514.00	1	3,052	0.03%
2024/03/04	1	510.00	1	513.00	508.00	0	3,049	0.00%
2024/03/01	1	510.00	1	509.00	504.00	0	3,063	0.00%
2024/02/27	11.4	502.11	1	503.00	502.00	10.4	2,991	0.35%
2024/02/26	0.1	517.00	0	0.00	520.00	0.1	2,925	0.00%
2024/02/23	0	0.00	0	542.00	532.00	0	2,864	0.00%
2024/02/22	1.5	536.00	0	0.00	535.00	1.5	2,896	0.05%
2024/02/21	2.1	547.42	0	0.00	547.00	2.1	2,908	0.07%
2024/02/20	20	575.90	23.2	574.11	569.00	-3.2	2,895	-0.11%
2024/02/19	2	567.00	0.2	561.00	564.00	1.8	2,893	0.06%
2024/02/16	1	539.00	0.1	554.65	558.00	0.9	2,919	0.03%
2024/02/15	1.3	505.45	1	525.00	539.00	0.3	2,918	0.01%
2024/02/05	1	547.00	0	0.00	548.00	1	2,802	0.04%
2024/02/02	0	559.00	1.1	560.82	562.00	-1.1	2,802	-0.04%
2024/02/01	2	534.50	2.1	540.14	542.00	-0.1	2,774	0.00%
2024/01/31	0	0.00	1.1	528.64	529.00	-1.1	2,771	-0.04%
2024/01/30	0	0.00	4	516.00	515.00	-4	2,776	-0.14%
2024/01/26	1	514.00	0	0.00	510.00	1	2,836	0.04%
2024/01/25	1	518.00	0	0.00	513.00	1	2,866	0.03%
2024/01/24	1	521.00	0	0.00	522.00	1	2,906	0.03%
2024/01/23	0	0.00	9	527.99	522.00	-9	2,951	-0.31%
2024/01/22	0	0.00	2.6	538.51	542.00	-2.6	2,932	-0.09%
2024/01/19	0	0.00	1	515.00	517.00	-1	2,931	-0.03%
2024/01/18	1	510.00	1	507.41	504.00	0	2,936	0.00%
2024/01/16	1	512.00	0	0.00	513.00	1	2,965	0.03%
2024/01/15	0	0.00	0.1	521.00	516.00	-0.1	2,982	0.00%
2024/01/12	0.1	507.00	0	0.00	510.00	0.1	3,003	0.00%
2024/01/11	0	0.00	0.6	516.67	520.00	-0.6	3,079	-0.02%
2024/01/10	0.1	507.00	0	0.00	508.00	0.1	3,179	0.00%
2024/01/09	0	0.00	0.1	515.00	516.00	-0.1	3,204	0.00%
2024/01/08	0	496.00	0	0.00	496.50	0	3,169	0.00%
2024/01/05	6	492.33	0	0.00	486.50	6	3,212	0.19%
2024/01/04	0.1	490.00	0	0.00	491.00	0.1	3,234	0.00%
2024/01/03	1	486.98	0	0.00	490.00	1	3,323	0.03%
2024/01/02	0.4	498.10	0	0.00	493.50	0.4	3,320	0.01%
2023/12/26	0	0.00	0.1	510.00	510.00	-0.1	3,468	0.00%
2023/12/25	0	0.00	0.2	498.00	498.00	-0.2	3,499	-0.01%
2023/12/22	6	493.25	6	494.50	489.50	0	3,541	0.00%
2023/12/21	0.4	488.00	0	0.00	488.50	0.4	3,559	0.01%
2023/12/20	1.1	497.73	1	498.50	496.00	0.1	3,581	0.00%
2023/12/18	0	0.00	1	499.50	514.00	-1	3,635	-0.03%
2023/12/15	1.5	515.27	0	0.00	506.00	1.5	3,707	0.04%
2023/12/13	0.1	522.00	0	0.00	533.00	0.1	3,736	0.00%
2023/12/12	0.1	527.00	0	0.00	526.00	0.1	3,892	0.00%
2023/12/06	0	0.00	0.2	534.00	534.00	-0.2	3,999	0.00%
2023/12/04	0	520.21	1	530.00	521.00	-1	4,002	-0.02%
2023/12/01	1.1	538.71	0	0.00	536.00	1.1	3,966	0.03%
2023/11/30	1	527.00	0	0.00	533.00	1	3,986	0.03%
2023/11/29	1	538.00	0	0.00	538.00	1	3,961	0.03%
2023/11/28	0	0.00	1	538.00	538.00	-1	3,958	-0.03%
2023/11/27	0.2	531.33	0	0.00	527.00	0.2	3,975	0.00%
2023/11/24	0	540.00	0	0.00	540.00	0	3,990	0.00%
2023/11/21	0.1	560.98	0	571.00	560.00	0.1	4,138	0.00%
2023/11/20	0	0.00	0.6	553.33	555.00	-0.6	4,199	-0.01%
2023/11/16	0.6	526.50	0	0.00	525.00	0.6	4,391	0.01%
2023/11/15	0	0.00	0.5	552.00	534.00	-0.5	4,448	-0.01%
2023/11/14	0	528.00	0	0.00	524.00	0	4,446	0.00%
2023/11/13	7.5	539.07	7	543.14	533.00	0.5	4,445	0.01%
2023/11/10	1	553.00	1	556.00	545.00	0	4,466	0.00%
2023/11/09	1	550.00	1	554.00	554.00	0	4,474	0.00%
2023/11/08	1.2	552.13	1.2	555.35	554.00	0	4,497	0.00%
2023/11/07	0	0.00	0.1	540.00	550.00	-0.1	4,517	0.00%
2023/11/06	3	538.00	3	537.67	535.00	0	4,513	0.00%
2023/11/03	1	539.00	1.6	532.94	536.00	-0.6	4,515	-0.01%
2023/11/01	2	494.00	2	498.25	497.50	0	4,495	0.00%
2023/10/31	1	519.00	2	522.50	498.50	-1	4,477	-0.02%
2023/10/30	2	508.00	2	512.00	507.00	0	4,494	0.00%
2023/10/27	0	0.00	1.1	508.82	511.00	-1.1	4,596	-0.02%
2023/10/26	1.1	494.64	2	495.75	491.00	-0.9	4,599	-0.02%
2023/10/25	0	0.00	2	509.50	506.00	-2	4,607	-0.04%
2023/10/24	0	0.00	1.1	509.82	511.00	-1.1	4,658	-0.02%
2023/10/23	1	506.00	0.2	501.00	500.00	0.9	4,629	0.02%
2023/10/20	1	500.00	0.1	504.00	507.00	0.9	4,629	0.02%
2023/10/19	0.5	492.00	0	0.00	496.00	0.5	4,629	0.01%
2023/10/18	8.2	492.08	5	499.00	484.00	3.2	4,561	0.07%
2023/10/17	0	0.00	32	527.69	526.00	-32	4,455	-0.72%
2023/10/16	13	543.00	13	543.92	534.00	0	4,464	0.00%
2023/10/13	32	545.75	1.1	543.18	545.00	30.9	4,475	0.69%
2023/10/12	1	531.00	0	0.00	530.00	1	4,451	0.02%
2023/10/11	1	541.00	0	0.00	536.00	1	4,459	0.02%
2023/10/06	1	517.00	1	521.00	522.00	0	4,449	0.00%
2023/10/05	0	0.00	1.1	517.82	516.00	-1.1	4,491	-0.02%
2023/10/04	1	468.00	1	475.50	490.50	0	4,418	0.00%
2023/10/02	1	505.00	1	501.00	500.00	0	4,381	0.00%
2023/09/28	1	484.00	1	490.00	493.00	0	4,373	0.00%
2023/09/25	1	484.50	1	489.50	481.50	0	4,346	0.00%
2023/09/22	2	465.50	0.1	469.00	463.50	1.9	4,280	0.04%
2023/09/21	1.2	455.83	1	455.50	453.50	0.2	4,243	0.00%
2023/09/15	0	0.00	0	493.33	503.00	0	3,993	0.00%
2023/09/14	0	474.50	0.1	482.94	482.50	-0.1	3,783	0.00%
2023/09/13	0.1	443.50	0	0.00	454.00	0.1	3,696	0.00%
2023/09/07	1	467.00	0	0.00	470.00	1	3,850	0.03%
2023/09/06	0	475.50	1	476.00	477.00	-1	3,856	-0.03%
2023/09/01	1	481.50	0	0.00	470.00	1	3,915	0.03%
2023/08/30	1	477.50	1	483.50	477.00	0	3,946	0.00%
2023/08/29	3.1	474.32	3	474.67	473.50	0.1	4,014	0.00%
2023/08/24	0	0.00	20	503.50	514.00	-20	4,354	-0.46%
2023/08/22	0	0.00	1.2	459.31	473.00	-1.2	4,443	-0.03%
2023/08/21	2	438.25	5.6	432.32	452.50	-3.6	4,313	-0.08%
2023/08/18	5	415.70	5	411.40	411.50	0	4,233	0.00%
2023/08/17	0	0.00	1.1	403.32	403.00	-1.1	4,169	-0.03%
2023/08/16	1	395.00	2.1	393.57	398.50	-1.1	4,153	-0.03%
2023/08/15	0.1	385.99	0	0.00	384.00	0.1	4,113	0.00%
2023/08/14	1	394.50	1	389.00	385.00	0	4,092	0.00%
2023/08/08	2	393.25	2	395.00	388.00	0	4,040	0.00%
2023/08/07	1	380.50	1.1	387.56	390.00	-0.1	4,026	0.00%
2023/08/02	0.7	375.54	20	385.75	366.00	-19.3	3,972	-0.49%
2023/08/01	0	0.00	824	398.26	394.50	-824	3,923	-21.00%	大賣/鉅額交易
2023/07/31	0	0.00	126	403.90	382.00	-126	3,883	-3.24%	大賣/鉅額交易
2023/07/28	0	0.00	195	390.12	390.00	-195	3,855	-5.06%	大賣/鉅額交易
2023/07/27	0.5	374.03	0	0.00	382.50	0.5	3,860	0.01%
2023/07/19	1.1	386.41	1	384.00	385.50	0.1	3,832	0.00%
2023/07/18	0.1	392.00	0	0.00	394.00	0.1	3,837	0.00%
2023/07/14	3	398.67	2	399.25	403.00	1	3,856	0.03%
2023/07/13	1	403.50	1	408.50	408.50	0	3,823	0.00%
2023/07/12	1	389.50	1.2	391.16	390.00	-0.2	3,751	0.00%
2023/07/07	1	349.00	1	354.00	351.00	0	3,724	0.00%
2023/07/06	0.1	361.00	0	0.00	361.00	0.1	3,714	0.00%
2023/07/05	1	374.49	0	0.00	371.00	1	3,716	0.03%
2023/07/03	1	365.00	1	373.00	367.50	0	3,823	0.00%
2023/06/29	0	0.00	0.1	346.61	347.00	-0.1	3,814	0.00%
2023/06/28	1	343.00	0	0.00	341.00	1	3,806	0.03%
2023/06/26	1	333.01	1	338.00	350.00	0	3,855	0.00%
2023/06/16	0	364.50	2	370.00	363.00	-2	3,944	-0.05%
2023/06/15	1	381.00	1	373.50	382.00	0	3,863	0.00%
2023/06/14	0	0.00	1	358.50	370.00	-1	3,848	-0.03%
2023/06/13	2	356.75	1	352.00	359.00	1	3,862	0.03%
2023/06/12	2	350.00	1	350.00	348.50	1	3,885	0.03%
2023/06/09	95	344.10	2	343.50	343.00	93	3,918	2.37%
2023/06/08	301	340.79	0	0.00	339.50	301	3,924	7.67%	大買/鉅額交易
2023/06/07	182	354.55	0	0.00	355.50	182	3,913	4.65%	大買/鉅額交易
2023/06/06	331	354.60	3	351.67	354.00	328	3,900	8.41%	大買/鉅額交易
2023/06/05	72	343.51	1	346.00	345.00	71	3,859	1.84%
2023/06/02	128	343.40	1	345.00	343.00	127	3,923	3.24%	大買/鉅額交易
2023/06/01	0	342.00	0	0.00	342.00	0	3,906	0.00%
2023/05/31	1	353.00	0	0.00	353.00	1	3,799	0.03%
2023/05/30	82.2	360.56	2	371.25	354.00	80.2	3,669	2.18%
2023/05/26	0	0.00	2.2	324.80	325.00	-2.2	3,339	-0.06%
2023/05/22	0.1	284.00	0.2	283.00	284.00	-0.2	3,223	0.00%
2023/05/18	0	0.00	1	297.50	296.50	-1	3,269	-0.03%
2023/05/15	1	292.00	0	0.00	287.50	1	3,287	0.03%
2023/05/12	0.5	281.50	1	283.50	288.00	-0.5	3,317	-0.02%
2023/05/11	0.5	281.50	1	283.50	282.00	-0.5	3,324	-0.02%
2023/05/10	0.5	287.00	0	0.00	286.50	0.5	3,358	0.01%
2023/05/05	3.4	288.82	2	286.50	288.50	1.4	3,453	0.04%
2023/05/04	0.1	297.00	0	0.00	298.00	0.1	3,452	0.00%
2023/05/02	1	298.00	0	0.00	298.00	1	3,532	0.03%
2023/04/26	1	288.00	0	0.00	292.50	1	3,534	0.03%
2023/04/25	0.1	289.00	0	0.00	287.50	0.1	3,524	0.00%
2023/04/20	0.7	300.63	0	0.00	298.50	0.7	3,539	0.02%
2023/04/18	0	0.00	1	313.50	313.50	-1	3,603	-0.03%
2023/04/13	0	305.00	1	302.00	302.50	-1	3,577	-0.03%
2023/04/07	1	319.00	0	0.00	309.00	1	3,456	0.03%
2023/03/31	0	0.00	1	312.50	319.00	-1	3,372	-0.03%
2023/03/30	1	311.50	1	310.00	312.00	0	3,328	0.00%
2023/03/28	0.1	303.00	0	0.00	305.50	0.1	3,310	0.00%
2023/03/27	1	305.02	1	308.00	305.00	0	3,252	0.00%
2023/03/24	0	0.00	3.1	314.02	315.50	-3.1	3,235	-0.10%
2023/03/23	2	312.25	0	0.00	313.00	2	3,212	0.06%
2023/03/22	0	309.83	1	306.50	309.50	-1	3,218	-0.03%
2023/03/21	1	304.00	0.5	303.84	304.50	0.5	3,173	0.02%
2023/03/17	0	299.00	0	0.00	294.50	0	3,121	0.00%
2023/03/16	2	294.00	0	0.00	295.50	2	3,086	0.06%
2023/03/15	0	0.00	0.1	302.50	302.00	-0.1	3,075	0.00%
2023/03/14	2.1	291.95	0	0.00	290.50	2.1	3,042	0.07%
2023/03/09	0	0.00	0.4	305.00	305.50	-0.4	3,062	-0.01%
2023/03/08	1	295.02	0	0.00	300.00	1	3,055	0.03%
2023/03/07	4	305.62	3.5	304.71	303.50	0.5	3,018	0.02%
2023/03/06	1.5	302.83	3.5	305.64	305.50	-2	2,918	-0.07%
2023/03/02	0	0.00	1	289.00	284.50	-1	2,842	-0.04%
2023/03/01	0	0.00	0.3	287.50	287.50	-0.3	2,824	-0.01%
2023/02/24	0	0.00	0	285.00	283.00	0	2,805	0.00%
2023/02/23	0	276.00	0	0.00	283.50	0	2,789	0.00%
2023/02/22	2	272.00	0	0.00	276.00	2	2,768	0.07%
2023/02/20	0	276.00	0	0.00	276.50	0	2,767	0.00%
2023/02/17	0	283.00	0	0.00	283.00	0	2,752	0.00%
2023/02/14	0	0.00	5	275.70	277.00	-5	2,755	-0.18%
2023/02/13	3	269.67	1	272.00	271.00	2	2,744	0.07%
2023/02/10	13	268.88	14	270.36	273.50	-1	2,749	-0.04%
2023/02/09	1	272.00	0	0.00	274.00	1	2,725	0.04%
2023/02/08	3	272.83	5	274.40	274.00	-2	2,711	-0.07%
2023/02/07	2	264.25	6	268.17	273.00	-4	2,676	-0.15%
2023/02/03	1	253.50	0	0.00	256.50	1	2,586	0.04%
2023/02/02	0	0.00	2	251.50	255.50	-2	2,613	-0.08%
2023/01/31	1	248.50	0	0.00	243.50	1	2,693	0.04%
2023/01/30	1	254.00	2	254.50	251.50	-1	2,741	-0.04%
2023/01/17	0	0.00	2	252.50	252.50	-2	2,718	-0.07%
2023/01/16	1	248.00	1	247.50	247.50	0	2,741	0.00%
2023/01/13	1	245.50	0	0.00	243.00	1	2,805	0.04%
2023/01/12	1	253.50	4	255.38	253.00	-3	2,845	-0.11%
2023/01/10	0	0.00	1	252.51	253.00	-1	2,868	-0.04%
2023/01/09	2.2	245.20	0	0.00	248.00	2.2	2,890	0.08%
2023/01/06	1	251.00	1	252.00	255.50	0	2,861	0.00%
2023/01/05	1	248.50	0	0.00	248.50	1	2,832	0.04%
2022/12/28	1	235.00	0	0.00	233.50	1	3,002	0.03%
2022/12/27	0	0.00	2	238.75	238.00	-2	3,044	-0.07%
2022/12/23	2.2	236.18	0	0.00	237.50	2.2	3,068	0.07%
2022/12/15	0	0.00	1	262.00	262.50	-1	3,224	-0.03%
2022/12/14	0	0.00	2	257.00	258.00	-2	3,225	-0.06%
2022/12/09	0.1	249.00	0	0.00	250.50	0.1	3,275	0.00%
2022/12/07	1	256.50	0.4	256.00	248.50	0.6	3,304	0.02%
2022/12/06	0.4	260.00	1	258.50	260.00	-0.6	3,292	-0.02%
2022/12/05	1	259.50	0	0.00	258.00	1	3,328	0.03%
2022/12/02	3	258.33	0	0.00	259.00	3	3,324	0.09%
2022/11/30	0	0.00	1	272.00	271.50	-1	3,293	-0.03%
2022/11/28	1	268.00	1	269.00	266.50	0	3,397	0.00%
2022/11/25	1	266.50	6	267.17	265.50	-5	3,525	-0.14%
2022/11/24	0	0.00	2	268.00	269.00	-2	3,562	-0.06%
2022/11/23	3	262.50	2	262.25	262.50	1	3,573	0.03%
2022/11/22	4	260.13	6	260.08	260.50	-2	3,583	-0.06%
2022/11/21	1	258.00	2	254.00	256.50	-1	3,605	-0.03%
2022/11/18	2	259.00	0	0.00	259.50	2	3,626	0.06%
2022/11/14	2	257.25	0	0.00	254.00	2	3,714	0.05%
2022/11/11	0	0.00	3.1	260.84	261.50	-3.1	3,722	-0.08%
2022/11/10	2	244.25	0	0.00	245.00	2	3,719	0.05%
2022/11/04	0	0.00	10.2	247.52	250.00	-10.2	3,884	-0.26%
2022/11/02	1	242.00	0	0.00	242.50	1	4,126	0.02%
2022/10/31	0.1	241.50	0	0.00	243.00	0.1	4,199	0.00%
2022/10/28	0	0.00	0.1	238.25	237.00	-0.1	4,211	0.00%
2022/10/27	1	227.50	1.9	230.24	233.00	-0.9	4,199	-0.02%
2022/10/25	5.1	221.02	0	0.00	221.00	5.1	4,047	0.13%
2022/10/24	1	226.50	0	0.00	225.50	1	4,046	0.02%
2022/10/17	5	244.00	1	243.00	243.50	4	3,930	0.10%
2022/10/14	1.1	256.37	0	0.00	247.50	1.1	3,904	0.03%
2022/10/13	0.2	257.52	0	0.00	254.50	0.2	3,949	0.00%
2022/10/12	3	263.50	3	264.33	266.50	0	3,958	0.00%
2022/10/11	0.1	271.50	0	0.00	270.50	0.1	4,026	0.00%
2022/10/06	0	0.00	9	287.50	289.00	-9	4,192	-0.21%
2022/10/05	0	0.00	1	285.00	285.00	-1	4,216	-0.02%
2022/10/04	1	284.00	0	0.00	283.00	1	4,204	0.02%
2022/09/29	1	273.00	0	0.00	272.00	1	4,263	0.02%
2022/09/28	0	0.00	2	264.00	262.00	-2	4,255	-0.05%
2022/09/27	1	280.00	0	0.00	279.50	1	4,293	0.02%
2022/09/26	2	274.00	2	272.50	274.00	0	4,334	0.00%
2022/09/23	1	284.50	1	286.00	282.50	0	4,354	0.00%
2022/09/22	1	278.50	1	281.50	287.00	0	4,354	0.00%
2022/09/19	1	280.50	1	282.00	281.00	0	4,303	0.00%
2022/09/16	1	280.50	1	284.00	284.00	0	4,308	0.00%
2022/09/15	4	286.25	5	286.20	284.50	-1	4,320	-0.02%
2022/09/14	1	286.50	2	284.25	286.50	-1	4,323	-0.02%
2022/09/13	2	281.50	1	283.00	280.00	1	4,351	0.02%
2022/09/12	4	285.25	6.2	284.28	284.50	-2.2	4,375	-0.05%
2022/09/08	1	270.50	11	266.36	270.50	-10	4,355	-0.23%
2022/09/07	1	262.50	1	260.00	264.00	0	4,400	0.00%
2022/09/06	1	268.00	2	264.25	262.00	-1	4,402	-0.02%
2022/09/05	2	263.25	2	267.25	263.50	0	4,415	0.00%
2022/09/01	2	267.75	2	266.50	266.00	0	4,397	0.00%
2022/08/31	9	283.06	5	284.10	283.50	4	4,318	0.09%
2022/08/30	0	0.00	0.2	288.50	286.50	-0.2	4,326	0.00%
2022/08/26	2	286.50	2	285.50	285.50	0	4,329	0.00%
2022/08/25	0	0.00	0.2	285.50	287.50	-0.2	4,301	0.00%
2022/08/24	1	275.00	1	274.00	273.50	0	4,281	0.00%
2022/08/23	1	271.00	1	274.50	275.50	0	4,345	0.00%
2022/08/22	2	278.75	1	280.50	276.50	1	4,363	0.02%
2022/08/19	33	285.39	33	285.32	283.00	0	4,345	0.00%
2022/08/18	2	281.50	2	284.50	285.50	0	4,319	0.00%
2022/08/17	7	278.29	2	278.00	284.50	5	4,295	0.12%
2022/08/15	2	274.75	3	276.50	279.00	-1	4,245	-0.02%
2022/08/12	3	274.83	3	276.00	276.50	0	4,229	0.00%
2022/08/11	7	273.50	76	273.58	278.50	-69	4,182	-1.65%
2022/08/10	60	281.42	0	0.00	280.00	60	4,086	1.47%
2022/08/09	30	277.00	42	276.68	280.00	-12	4,026	-0.30%
2022/08/08	4	261.25	4	261.38	261.50	0	3,890	0.00%
2022/08/05	5	258.10	14	261.29	257.50	-9	3,908	-0.23%
2022/08/04	4	257.00	3	257.67	253.50	1	3,902	0.03%
2022/08/03	1	255.00	1	256.50	253.00	0	3,920	0.00%
2022/07/29	4	251.25	4	246.88	248.00	0	3,836	0.00%
2022/07/28	0	0.00	2	251.00	248.00	-2	3,806	-0.05%
2022/07/22	0	0.00	1	247.50	248.00	-1	3,843	-0.03%
2022/07/21	1	256.00	75	254.95	250.50	-74	3,835	-1.93%
2022/07/20	3	256.67	2	257.25	253.50	1	3,806	0.03%
2022/07/19	4	258.13	28	258.34	260.00	-24	3,716	-0.65%
2022/07/18	4	255.50	6	258.50	265.00	-2	3,680	-0.05%
2022/07/15	5	247.80	3	249.83	247.00	2	3,565	0.06%
2022/07/14	2	241.75	2	226.00	249.00	0	3,427	0.00%
2022/07/13	0	0.00	1	232.50	232.50	-1	3,315	-0.03%
2022/07/12	0.1	209.00	0	0.00	211.50	0.1	3,264	0.00%
2022/07/08	50	230.00	0	0.00	230.00	50	3,219	1.55%
2022/07/07	0	0.00	2	215.25	222.00	-2	3,187	-0.06%
2022/07/06	2	210.00	0	0.00	208.00	2	3,143	0.06%
2022/06/27	0	0.00	1	246.50	245.50	-1	3,294	-0.03%
2022/06/24	1	239.50	1	241.00	242.50	0	3,276	0.00%
2022/06/23	2	242.25	1	245.00	240.00	1	3,322	0.03%
2022/06/22	1	243.00	2	246.75	245.00	-1	3,343	-0.03%
2022/06/21	5	243.20	4	245.38	252.00	1	3,319	0.03%
2022/06/20	0	0.00	0.3	232.00	233.50	-0.3	3,270	-0.01%
2022/06/17	5	233.00	1	239.00	227.50	4	3,246	0.12%
2022/06/16	23	250.54	2	248.50	242.50	21	3,236	0.65%
2022/06/15	0	0.00	2	240.75	240.00	-2	3,225	-0.06%
2022/06/14	1	238.00	0	0.00	238.00	1	3,205	0.03%
2022/06/13	5	236.00	0	0.00	236.00	5	3,179	0.16%
2022/06/10	5	239.50	2	242.50	242.00	3	3,147	0.10%
2022/06/08	3	230.33	3	228.67	228.50	0	3,056	0.00%
2022/06/07	0	0.00	1	217.50	223.50	-1	3,025	-0.03%
2022/06/01	3	228.67	1	228.00	225.50	2	3,085	0.06%
2022/05/31	1	227.50	7.1	226.12	232.00	-6.1	3,083	-0.20%
2022/05/30	2	216.75	2	216.25	217.50	0	3,010	0.00%
2022/05/27	1	208.00	0	0.00	208.00	1	2,958	0.03%
2022/05/26	4	208.75	2	207.00	206.00	2	2,945	0.07%
2022/05/25	2	213.00	0	0.00	213.00	2	2,900	0.07%
2022/05/24	1	214.50	1	211.00	211.00	0	2,893	0.00%
2022/05/23	2	217.00	0	0.00	213.50	2	2,867	0.07%
2022/05/20	0.1	222.00	0	0.00	218.50	0.1	2,851	0.00%
2022/05/17	1	230.00	5	230.10	225.50	-4	2,778	-0.14%
2022/05/16	2	238.00	5	236.50	235.50	-3	2,751	-0.11%
2022/05/13	1	224.00	5	229.60	234.50	-4	2,716	-0.15%
2022/05/12	3	220.67	2.1	224.16	223.50	1	2,661	0.04%
2022/05/11	0	0.00	2	219.00	219.00	-2	2,615	-0.08%
2022/05/10	2	207.75	0	0.00	207.00	2	2,550	0.08%
2022/05/09	1	218.00	0	0.00	218.50	1	2,507	0.04%
2022/05/06	1.1	225.86	1	224.50	226.00	0.1	2,519	0.00%
2022/05/05	1	238.50	0	0.00	232.00	1	2,546	0.04%
2022/05/04	0	0.00	1	235.00	234.00	-1	2,563	-0.04%
2022/05/03	2	230.00	4	231.88	232.50	-2	2,599	-0.08%
2022/04/29	3	232.33	2	229.50	233.00	1	2,580	0.04%
2022/04/28	1	219.50	0	0.00	219.50	1	2,516	0.04%
2022/04/27	4	213.00	1	214.50	215.50	3	2,506	0.12%
2022/04/26	1	215.00	2	219.75	221.00	-1	2,477	-0.04%
2022/04/25	1	211.00	0	0.00	211.00	1	2,459	0.04%
2022/04/22	2	221.25	1	223.00	221.50	1	2,457	0.04%
2022/04/21	0	0.00	2	227.00	225.50	-2	2,452	-0.08%
2022/04/15	2	224.00	0	0.00	224.00	2	2,546	0.08%
2022/04/14	1	221.00	2	226.25	226.00	-1	2,548	-0.04%
2022/04/11	1	218.50	0	0.00	216.50	1	2,554	0.04%
2022/04/08	0	0.00	1	233.00	226.00	-1	2,506	-0.04%
2022/04/07	1	231.00	1	232.50	231.00	0	2,473	0.00%
2022/04/06	1.2	233.59	2	237.50	238.50	-0.9	2,426	-0.04%
2022/04/01	3	228.50	3.1	226.58	230.00	-0.1	2,349	0.00%
2022/03/31	20	226.00	30	224.20	222.50	-10	2,269	-0.44%
2022/03/30	1	215.50	0	0.00	215.00	1	2,168	0.05%
2022/03/29	4	203.88	0	0.00	207.00	4	2,100	0.19%
2022/03/28	0	200.00	0	0.00	204.00	0	2,099	0.00%
2022/03/25	5	210.50	0	0.00	203.00	5	2,039	0.25%
2022/03/24	3	216.00	5	216.50	215.50	-2	2,027	-0.10%
2022/03/22	1	217.00	0	0.00	217.50	1	2,206	0.05%
2022/03/21	0	0.00	1	220.00	219.00	-1	2,182	-0.05%
2022/03/18	3.1	217.84	0	0.00	216.00	3.1	2,155	0.14%
2022/03/17	0	0.00	1	235.00	236.50	-1	2,075	-0.05%
2022/03/15	6	227.75	0	0.00	219.00	6	2,057	0.29%
2022/03/09	3	225.00	0	0.00	228.00	3	2,062	0.15%
2022/03/08	3	230.67	0	0.00	226.50	3	2,055	0.15%
2022/03/07	3	244.50	0	0.00	237.00	3	2,008	0.15%
2022/03/04	1	254.00	0	0.00	253.50	1	1,993	0.05%
2022/03/01	0	0.00	3	263.17	267.00	-3	1,977	-0.15%
2022/02/24	1	254.50	0	0.00	254.50	1	1,984	0.05%
2022/02/17	1	271.50	1	273.50	272.50	0	2,040	0.00%
2022/02/16	0	0.00	1	272.00	274.00	-1	2,073	-0.05%
2022/02/14	1	258.00	0	0.00	256.00	1	2,120	0.05%
2022/02/11	1	268.50	1	271.50	271.50	0	2,166	0.00%
2022/02/10	0	0.00	1	272.00	274.50	-1	2,191	-0.05%
2022/02/09	1	262.00	0	0.00	264.50	1	2,244	0.04%
2022/01/25	11	273.00	12	268.29	274.50	-1	2,383	-0.04%
2022/01/18	1	270.00	1	269.00	269.00	0	2,415	0.00%
2022/01/17	0	0.00	2	267.75	270.50	-2	2,413	-0.08%
2022/01/14	1.1	260.46	1	262.50	260.00	0.1	2,403	0.00%
2022/01/13	1	262.00	0	0.00	266.00	1	2,411	0.04%
2022/01/12	4	255.00	0	0.00	255.50	4	2,397	0.17%
2022/01/10	0	0.00	30	263.67	262.50	-30	2,433	-1.23%
2022/01/07	5	264.00	0	0.00	259.00	5	2,419	0.21%
2022/01/06	2	267.75	11	270.09	266.00	-9	2,412	-0.37%
2022/01/05	40	270.45	21	270.12	274.00	19	2,402	0.79%
2022/01/04	31	264.98	10	264.50	266.50	21	2,379	0.88%
2022/01/03	0.1	262.00	0.1	262.00	261.00	0	2,390	0.00%
2021/12/24	1	259.00	0	0.00	259.00	1	2,570	0.04%
2021/12/23	1	257.00	0	0.00	260.00	1	2,581	0.04%
2021/12/21	1	259.00	0	0.00	259.00	1	2,577	0.04%
2021/12/17	0.1	258.00	0	0.00	257.50	0.1	2,517	0.00%
2021/12/16	2	278.25	7	278.79	275.50	-5	2,396	-0.21%
2021/12/15	4	292.50	0	0.00	292.50	4	2,326	0.17%
2021/12/13	0	0.00	1	297.00	297.00	-1	2,350	-0.04%
2021/12/10	0	0.00	2	305.00	304.00	-2	2,367	-0.08%
2021/12/09	0	0.00	1	303.50	302.50	-1	2,357	-0.04%
2021/12/08	1	297.50	0	0.00	296.50	1	2,340	0.04%
2021/12/07	0	0.00	1	288.00	293.00	-1	2,344	-0.04%
2021/12/03	1	277.00	6	281.50	277.00	-5	2,331	-0.21%
2021/12/02	3	284.00	3	286.00	284.00	0	2,346	0.00%
2021/11/29	6	290.50	0	0.00	290.50	6	2,421	0.25%
2021/11/24	0	0.00	0.2	306.50	300.00	-0.2	2,499	-0.01%
2021/11/15	1	281.00	10	280.00	280.50	-9	2,528	-0.36%
2021/11/11	2	293.00	1.4	290.74	291.00	0.6	2,594	0.02%
2021/11/10	11	294.77	1	286.50	296.00	10	2,694	0.37%
2021/11/09	0	0.00	1	288.00	290.00	-1	2,683	-0.04%
2021/11/08	0	0.00	2	285.50	282.50	-2	2,649	-0.08%
2021/11/05	2.1	284.00	2	292.50	283.00	0.1	2,581	0.00%
2021/11/04	1	273.00	0.1	271.50	271.50	0.9	2,454	0.04%
2021/11/03	1	261.00	0	0.00	260.50	1	2,403	0.04%
2021/11/01	1	248.50	0	0.00	252.00	1	2,332	0.04%
2021/10/29	0	242.00	0	0.00	243.50	0	2,304	0.00%
2021/10/27	3.1	249.46	3	249.83	250.00	0.1	2,296	0.00%
2021/10/26	0.2	244.00	2	243.00	245.00	-1.9	2,259	-0.08%
2021/10/22	2	240.50	0	0.00	240.50	2	2,251	0.09%
2021/10/06	1	228.50	0	0.00	229.00	1	2,148	0.05%
2021/10/04	4	248.63	3	245.50	247.50	1	2,115	0.05%
2021/09/29	1	262.00	0	0.00	262.00	1	2,068	0.05%
2021/09/27	1	273.50	0	0.00	271.50	1	2,067	0.05%
2021/09/22	1	267.50	1	270.00	269.50	0	2,103	0.00%
2021/09/14	0	0.00	2	278.00	278.50	-2	2,147	-0.09%
2021/09/09	0.1	275.50	0	0.00	276.00	0.1	2,199	0.01%
2021/09/07	0	0.00	0.1	278.50	278.00	-0.1	2,192	0.00%
2021/09/06	0.1	288.50	0	0.00	286.50	0.1	2,162	0.00%
2021/09/02	2	283.50	2	299.00	285.00	0	2,142	0.00%
2021/09/01	0	0.00	3	278.00	280.00	-3	2,075	-0.14%
2021/08/18	0	0.00	4	274.00	286.00	-4	1,989	-0.20%
2021/08/16	8.1	272.92	4	275.50	267.50	4.1	1,860	0.22%
2021/08/13	1.1	299.27	1	297.00	297.00	0.1	1,757	0.01%
2021/08/11	0	0.00	7	322.00	325.00	-7	1,752	-0.40%
2021/08/09	0	0.00	2	315.00	325.50	-2	1,833	-0.11%
2021/08/06	2	332.50	0	0.00	332.50	2	1,869	0.11%
2021/07/23	0	0.00	1	342.00	337.50	-1	2,227	-0.04%
2021/07/21	1	347.00	1	348.50	341.50	0	2,280	0.00%
2021/07/19	0	0.00	0	342.00	340.00	0	2,418	0.00%
2021/07/15	0	0.00	0	331.50	347.00	0	2,427	0.00%
2021/07/13	0.1	350.00	1	349.00	349.50	-0.9	2,365	-0.04%
2021/07/12	0	0.00	1	344.00	342.00	-1	2,350	-0.04%
2021/07/01	0	0.00	4	323.88	320.00	-4	2,326	-0.17%
2021/06/29	2	335.00	9	327.61	330.00	-7	2,346	-0.30%
2021/06/28	3	331.17	1	331.50	331.00	2	2,359	0.08%
2021/06/25	1	329.00	5	331.00	331.00	-4	2,351	-0.17%
2021/06/23	0	0.00	2.3	314.07	315.50	-2.3	2,356	-0.10%
2021/06/22	0	0.00	1	300.00	300.00	-1	2,334	-0.04%
2021/06/16	5	295.00	1	300.00	295.00	4	2,380	0.17%
2021/06/11	10	295.00	0	0.00	295.00	10	2,397	0.42%
2021/06/08	0.1	286.50	0	0.00	286.50	0.1	2,395	0.00%
2021/06/07	0.1	283.00	0.3	293.50	293.50	-0.2	2,389	-0.01%
2021/06/04	0.1	291.00	0	0.00	291.00	0.1	2,378	0.00%
2021/06/03	1	295.00	0	0.00	293.00	1	2,386	0.04%
2021/05/28	1	290.00	1	294.00	293.00	0	2,461	0.00%
2021/05/25	2	304.50	2.2	307.00	303.00	-0.2	2,480	-0.01%
2021/05/24	1	301.50	1.1	303.65	307.50	-0.1	2,495	0.00%
2021/05/19	0	0.00	1	300.00	295.50	-1	2,514	-0.04%
2021/05/12	3	263.50	1	264.00	264.00	2	2,521	0.08%
2021/05/11	0	0.00	1	257.50	259.00	-1	2,508	-0.04%
2021/05/10	1	286.00	0	0.00	285.50	1	2,507	0.04%
2021/05/07	1	290.00	0	0.00	290.00	1	2,573	0.04%
2021/05/06	2	300.25	1	298.50	291.00	1	2,615	0.04%
2021/05/05	0.1	297.00	1	297.00	291.00	-0.9	2,610	-0.03%
2021/05/03	1	317.50	1	315.50	315.50	0	2,602	0.00%
2021/04/29	2	311.50	2	317.50	318.00	0	2,589	0.00%
2021/04/28	1	303.00	6.5	301.70	303.50	-5.5	2,564	-0.22%
2021/04/26	2	292.25	2	295.00	296.00	0	2,519	0.00%
2021/04/23	0	0.00	1.1	289.68	291.50	-1.1	2,478	-0.05%
2021/04/22	0	0.00	4	278.25	275.00	-4	2,455	-0.16%
2021/04/21	0	271.50	0	0.00	271.00	0	2,467	0.00%
2021/04/20	2	275.00	0	0.00	276.00	2	2,521	0.08%
2021/04/13	1	273.50	2	273.00	266.00	-1	2,667	-0.04%
2021/04/12	0	271.50	0	0.00	270.50	0	2,705	0.00%
2021/04/08	0	0.00	0.1	279.00	277.00	-0.1	2,749	0.00%
2021/04/06	0	0.00	3	276.67	276.00	-3	2,788	-0.11%
2021/04/01	10	280.25	0	0.00	275.50	10	2,819	0.35%
2021/03/31	0	0.00	1	281.50	276.00	-1	2,780	-0.04%
2021/03/30	0.1	277.50	0	0.00	278.50	0.1	2,751	0.00%
2021/03/29	1	279.50	1	277.00	279.50	0	2,751	0.00%
2021/03/24	0.1	268.50	1	267.00	268.00	-0.9	2,767	-0.03%
2021/03/23	1	265.00	0	0.00	269.00	1	2,872	0.03%
2021/03/22	0	267.00	0	0.00	266.00	0	2,934	0.00%
2021/03/19	2	272.50	1	274.00	273.50	1	2,968	0.03%
2021/03/17	0.1	266.00	0	0.00	265.50	0.1	3,033	0.00%
2021/03/15	0.2	262.50	0	0.00	262.00	0.2	3,097	0.01%
2021/03/12	0	261.00	0	0.00	262.50	0	3,119	0.00%
2021/03/09	0	254.00	0	0.00	251.00	0	3,191	0.00%
2021/03/05	1	248.00	1	249.52	256.00	0	3,199	0.00%
2021/03/04	0.1	257.50	0	0.00	256.50	0.1	3,226	0.00%
2021/03/03	1	260.00	0	0.00	265.50	1	3,217	0.03%
2021/03/02	1	270.00	2	268.25	266.50	-1	3,233	-0.03%
2021/02/26	0.2	263.50	0	0.00	262.50	0.2	3,256	0.01%
2021/02/24	1	275.50	1	277.00	268.50	0	3,235	0.00%
2021/02/22	1	273.00	1	274.00	274.00	0	3,237	0.00%
2021/02/19	3	275.33	0	0.00	275.50	3	3,242	0.09%
2021/02/17	0	263.00	0	0.00	269.50	0	3,328	0.00%
2021/02/05	2	272.00	0	0.00	271.50	2	3,289	0.06%
2021/02/04	0	272.50	2	270.00	272.00	-2	3,393	-0.06%
2021/02/02	2	291.00	5	290.40	293.00	-3	3,375	-0.09%
2021/01/29	0	0.00	1	277.00	269.50	-1	3,276	-0.03%
2021/01/28	1.1	270.59	1	270.50	273.00	0.1	3,204	0.00%
2021/01/27	2	292.00	0	0.00	288.00	2	3,155	0.06%
2021/01/22	1	292.50	0.1	282.50	291.50	0.9	3,099	0.03%
2021/01/21	0.2	288.50	0	0.00	285.50	0.2	3,077	0.00%
2021/01/14	1.2	283.33	0	0.00	282.50	1.2	3,070	0.04%
2021/01/12	1	288.50	0	0.00	287.00	1	2,984	0.03%
2021/01/11	0	0.00	1	295.00	294.00	-1	2,963	-0.03%
2021/01/08	0	0.00	1	293.00	291.50	-1	2,923	-0.03%
2021/01/07	1	296.00	0	0.00	296.00	1	2,903	0.03%
2021/01/06	6.2	291.30	0	0.00	296.00	6.2	2,894	0.21%
2021/01/05	1	295.00	0	0.00	297.50	1	2,879	0.03%
2021/01/04	2	305.75	0	0.00	301.00	2	2,860	0.07%
2020/12/31	1	316.50	2	315.00	316.00	-1	2,850	-0.04%
2020/12/30	0	0.00	3	312.33	316.00	-3	2,862	-0.10%
2020/12/29	3	304.67	1	305.00	306.50	2	2,870	0.07%
2020/12/28	1	297.00	1	298.50	298.50	0	2,920	0.00%
2020/12/22	2	285.50	0	0.00	285.50	2	3,059	0.07%
2020/12/18	2	293.75	1	294.00	293.50	1	3,190	0.03%
2020/12/17	3	293.33	1	292.00	287.50	2	3,146	0.06%
2020/12/16	0	0.00	2	302.50	305.00	-2	3,044	-0.07%
2020/12/15	2	291.00	2	288.50	288.00	0	2,991	0.00%
2020/12/14	2	285.50	1	283.50	285.00	1	2,956	0.03%
2020/12/11	5	274.50	7	276.36	277.00	-2	2,909	-0.07%
2020/12/10	0	0.00	2	266.75	265.00	-2	2,861	-0.07%
2020/12/09	0	0.00	1	259.00	259.00	-1	2,825	-0.04%
2020/12/08	2	260.00	1	261.00	259.00	1	2,861	0.03%
2020/12/04	0	0.00	1	251.50	250.00	-1	2,920	-0.03%
2020/12/03	4	250.63	3	250.29	252.00	1	2,920	0.03%
2020/11/30	1	241.00	2	239.25	239.00	-1	2,939	-0.03%
2020/11/27	0	0.00	13	240.54	243.50	-13	2,909	-0.45%
2020/11/26	14	233.57	6	235.33	237.00	8	2,909	0.27%
2020/11/25	6	230.83	3	230.67	228.00	3	2,932	0.10%
2020/11/24	1	235.00	0	0.00	236.50	1	2,950	0.03%
2020/11/23	3	239.17	4	236.38	237.50	-1	3,004	-0.03%
2020/11/20	1	244.00	0	0.00	243.50	1	3,050	0.03%
2020/11/19	1	243.50	4	243.25	242.50	-3	3,117	-0.10%
2020/11/18	0	0.00	4	243.50	246.00	-4	3,175	-0.13%
2020/11/17	2	243.00	2	240.00	244.00	0	3,190	0.00%
2020/11/16	1	239.00	9	237.39	239.00	-8	3,205	-0.25%
2020/11/13	3	229.67	4	228.75	229.50	-1	3,182	-0.03%
2020/11/12	7	225.50	4	223.75	223.00	3	3,192	0.09%
2020/11/11	3	213.67	2	216.00	220.00	1	3,169	0.03%
2020/11/10	3	217.50	3	219.17	217.50	0	3,260	0.00%
2020/11/09	0	0.00	3	217.33	217.50	-3	3,317	-0.09%
2020/11/06	0	0.00	2	213.50	214.50	-2	3,387	-0.06%
2020/11/05	2	212.50	0	0.00	212.00	2	3,498	0.06%
2020/11/03	0	0.00	0.1	215.00	209.50	-0.1	3,591	0.00%
2020/11/02	2	207.75	0	0.00	206.00	2	3,630	0.06%
2020/10/30	0	0.00	1	208.50	207.50	-1	3,674	-0.03%
2020/10/29	2	204.50	0	0.00	206.50	2	3,722	0.05%
2020/10/27	3	209.00	0	0.00	210.00	3	3,787	0.08%
2020/10/26	0	0.00	1	212.50	214.00	-1	3,805	-0.03%
2020/10/23	3.1	209.51	51	209.18	208.50	-48	3,835	-1.25%
2020/10/22	2	213.00	0	0.00	214.00	2	3,820	0.05%
2020/10/21	1	220.50	0	0.00	218.00	1	3,818	0.03%
2020/10/20	0	0.00	0.4	221.00	222.00	-0.4	3,840	-0.01%
2020/10/15	0	0.00	2	220.50	221.50	-2	3,908	-0.05%
2020/10/14	1	223.00	1	221.50	220.00	0	3,923	0.00%
2020/10/13	0	0.00	3	214.17	219.00	-3	3,952	-0.08%
2020/10/12	0	0.00	2	219.50	217.50	-2	3,993	-0.05%
2020/10/07	0	0.00	1	220.50	219.00	-1	4,015	-0.02%
2020/10/06	0	0.00	1	220.50	226.00	-1	4,019	-0.02%
2020/10/05	3	223.00	4	226.00	218.50	-1	4,006	-0.02%
2020/09/30	0	0.00	1	224.00	222.50	-1	3,963	-0.03%
2020/09/29	1	224.00	3	221.33	221.00	-2	3,987	-0.05%
2020/09/28	1	218.00	6	217.00	219.00	-5	4,000	-0.12%
2020/09/25	1	208.00	1	210.50	211.50	0	4,044	0.00%
2020/09/24	1	206.00	0	0.00	206.50	1	4,087	0.02%
2020/09/23	2	209.50	0	0.00	210.00	2	4,056	0.05%
2020/09/22	1	220.50	2	219.00	216.50	-1	4,010	-0.02%
2020/09/21	1	217.00	2	218.00	218.00	-1	4,041	-0.02%
2020/09/18	9	218.83	9	219.00	219.50	0	4,069	0.00%
2020/09/17	5	216.60	0	0.00	216.00	5	4,081	0.12%
2020/09/15	2	221.00	3	221.67	220.50	-1	4,075	-0.02%
2020/09/14	1	222.50	1	217.50	218.50	0	4,159	0.00%
2020/09/11	7	218.29	6	216.75	215.50	1	4,142	0.02%
2020/09/10	4	225.25	15	228.97	222.00	-11	4,135	-0.27%
2020/09/07	5	226.60	1	228.00	224.00	4	4,150	0.10%
2020/09/04	2	224.50	1	227.00	230.00	1	4,242	0.02%
2020/09/03	2	235.25	1	240.00	233.50	1	4,283	0.02%
2020/09/02	1	239.00	1	238.00	240.00	0	4,385	0.00%
2020/09/01	4	236.13	3	237.67	237.00	1	4,557	0.02%
2020/08/31	12	237.63	4	237.00	234.00	8	4,592	0.17%
2020/08/28	0	0.00	15	240.60	241.00	-15	4,611	-0.33%
2020/08/27	13	235.81	1	233.00	236.00	12	4,669	0.26%
2020/08/26	3	229.67	4	229.38	230.00	-1	4,781	-0.02%
2020/08/25	11	238.55	8	239.13	237.50	3	4,745	0.06%
2020/08/24	13	238.35	17	241.94	244.00	-4	4,769	-0.08%
2020/08/21	0	0.00	2	227.75	228.00	-2	4,827	-0.04%
2020/08/20	10	223.25	8	223.25	222.00	2	4,818	0.04%
2020/08/19	1	239.50	3	233.83	232.50	-2	4,815	-0.04%
2020/08/18	7	237.86	4	236.13	235.00	3	4,938	0.06%
2020/08/17	7	235.57	3	235.00	238.00	4	4,950	0.08%
2020/08/14	0	0.00	2	227.25	228.50	-2	4,896	-0.04%
2020/08/13	2	215.75	0	0.00	220.00	2	4,843	0.04%
2020/08/12	0	0.00	1	211.50	215.00	-1	4,865	-0.02%
2020/08/11	3	210.00	2	212.75	209.00	1	4,956	0.02%
2020/08/10	1	222.50	2	225.00	220.00	-1	4,916	-0.02%
2020/08/07	3	229.67	2	230.50	226.00	1	4,988	0.02%
2020/08/06	3	238.17	2	237.50	237.00	1	4,987	0.02%
2020/08/05	1	249.50	1	248.50	247.00	0	5,040	0.00%
2020/08/04	0	0.00	4	242.38	245.50	-4	5,047	-0.08%
2020/08/03	6	238.50	3	236.50	233.00	3	5,058	0.06%
2020/07/29	1	236.50	0	0.00	232.00	1	5,198	0.02%
2020/07/24	0	0.00	11	237.68	236.50	-11	5,641	-0.19%
2020/07/22	3	247.00	0	0.00	247.00	3	5,995	0.05%
2020/07/20	1	238.00	0	0.00	237.50	1	6,246	0.02%
2020/07/17	2	238.50	1	238.00	236.50	1	6,366	0.02%
2020/07/16	1	243.50	0	0.00	241.50	1	6,520	0.02%
2020/07/15	2	253.00	0	0.00	252.50	2	6,752	0.03%
2020/07/14	1	257.00	2	256.00	259.00	-1	7,003	-0.01%
2020/07/13	4	262.00	2	261.50	261.50	2	7,093	0.03%
2020/07/10	0	0.00	2	255.25	255.00	-2	7,128	-0.03%
2020/07/09	3	257.33	1	260.00	258.00	2	7,139	0.03%
2020/07/08	2	254.50	0	0.00	255.50	2	7,161	0.03%
2020/07/07	6	257.67	8	258.63	256.50	-2	7,269	-0.03%
2020/07/06	2	256.50	4	259.00	256.50	-2	7,267	-0.03%
2020/07/03	3	243.17	4	244.25	242.00	-1	7,244	-0.01%
2020/07/02	1	237.50	3	235.67	237.50	-2	7,322	-0.03%
2020/07/01	2	231.25	6	230.08	230.50	-4	7,396	-0.05%
2020/06/30	4.8	228.00	11	229.91	228.00	-6.2	7,439	-0.08%
2020/06/29	12.2	225.75	4	226.13	225.50	8.2	7,495	0.11%
2020/06/24	2	224.00	5	229.40	223.50	-3	7,515	-0.04%
2020/06/23	4	226.75	0	0.00	225.00	4	7,599	0.05%
2020/06/22	0	0.00	2	228.50	229.00	-2	7,665	-0.03%
2020/06/19	11	231.50	12	231.00	230.00	-1	7,826	-0.01%
2020/06/18	0	0.00	10	222.70	223.00	-10	7,892	-0.13%
2020/06/17	2	223.75	0	0.00	224.50	2	8,006	0.02%
2020/06/16	1	223.50	2	226.00	226.50	-1	8,327	-0.01%
2020/06/15	1	223.50	0	0.00	220.50	1	8,462	0.01%
2020/06/12	3	218.67	2	223.25	226.50	1	8,552	0.01%
2020/06/11	2	223.75	2	224.25	223.50	0	8,639	0.00%
2020/06/10	6	216.42	2	216.75	217.50	4	8,614	0.05%
2020/06/09	5	211.10	0	0.00	209.50	5	8,722	0.06%
2020/06/08	8	215.88	6	214.08	213.00	2	8,742	0.02%
2020/06/05	2	223.75	2	225.00	223.50	0	8,626	0.00%
2020/06/04	4	223.38	7.9	226.17	227.00	-3.9	8,629	-0.05%
2020/06/03	12	224.17	4	224.00	223.50	8	8,638	0.09%
2020/06/02	17	228.68	1	228.00	228.00	16	8,589	0.19%
2020/06/01	0	0.00	5	242.50	242.50	-5	8,567	-0.06%
2020/05/29	1	232.50	4	234.38	241.50	-3	8,583	-0.03%
2020/05/28	16	238.44	12	237.46	236.00	4	8,568	0.05%
2020/05/27	0	0.00	1	233.50	229.00	-1	8,506	-0.01%
2020/05/26	4	230.63	8	229.13	229.00	-4	8,598	-0.05%
2020/05/25	3	226.17	10	226.70	229.00	-7	8,592	-0.08%
2020/05/22	1	220.50	0	0.00	217.50	1	8,479	0.01%
2020/05/21	0	0.00	4	217.00	216.50	-4	8,499	-0.05%
2020/05/19	4	213.50	5	216.60	212.00	-1	8,614	-0.01%
2020/05/18	9	221.22	18	222.64	218.00	-9	8,556	-0.11%
2020/05/15	14	213.39	5	211.40	209.00	9	8,454	0.11%
2020/05/14	3	212.17	2	212.25	211.00	1	8,438	0.01%
2020/05/13	2	207.00	3	208.83	209.50	-1	8,385	-0.01%
2020/05/12	2	204.25	1	204.50	204.50	1	8,424	0.01%
2020/05/11	0	0.00	1	213.00	209.00	-1	8,494	-0.01%
2020/05/08	4	209.50	3	209.00	209.50	1	8,584	0.01%
2020/05/07	1	212.50	5	215.10	211.50	-4	8,665	-0.05%
2020/05/06	6	212.33	4	210.75	212.50	2	8,746	0.02%
2020/05/05	9	209.28	3	212.00	209.50	6	8,723	0.07%
2020/05/04	4	208.63	1	209.50	208.50	3	8,699	0.03%
2020/04/30	30	217.37	27	217.39	217.50	3	8,678	0.03%
2020/04/29	10	221.90	12	222.71	223.50	-2	8,647	-0.02%
2020/04/28	15	208.17	33	208.52	212.50	-18	8,389	-0.21%
2020/04/27	13	197.54	2	197.75	196.50	11	8,214	0.13%
2020/04/24	31	193.24	28	195.23	195.00	3	8,157	0.04%
2020/04/23	9	192.83	7	193.57	190.00	2	8,121	0.02%
2020/04/22	6	185.00	6	185.08	186.50	0	7,975	0.00%
2020/04/21	8	186.19	3	185.67	184.00	5	7,892	0.06%
2020/04/20	3	194.83	1	193.00	193.00	2	7,764	0.03%
2020/04/17	4	200.00	10	203.15	206.00	-6	7,499	-0.08%
2020/04/16	0	0.00	4	187.25	188.00	-4	7,257	-0.06%
2020/04/15	2	184.00	6	183.75	183.00	-4	7,214	-0.06%
2020/04/14	13	179.88	2	180.50	179.50	11	7,185	0.15%
2020/04/13	1	176.50	1	179.50	178.00	0	7,238	0.00%
2020/04/10	1	177.00	11	179.09	178.50	-10	7,203	-0.14%
2020/04/08	0	0.00	1	177.50	177.50	-1	7,196	-0.01%
2020/04/07	3	175.00	3	175.50	174.50	0	7,282	0.00%
2020/04/06	7	175.43	12	171.13	176.00	-5	7,158	-0.07%
2020/04/01	3	166.50	4	164.63	166.50	-1	7,084	-0.01%
2020/03/31	3	163.00	5	161.60	163.00	-2	7,053	-0.03%
2020/03/30	7	155.86	9	155.22	158.00	-2	7,007	-0.03%
2020/03/27	3	155.67	3	157.50	156.50	0	7,048	0.00%
2020/03/26	15	154.23	19	152.68	155.00	-4	6,947	-0.06%
2020/03/25	12	148.96	12	151.08	154.00	0	6,898	0.00%
2020/03/24	4	140.13	23	141.46	144.00	-19	6,735	-0.28%
2020/03/23	26	138.02	2	139.50	137.00	24	6,592	0.36%
2020/03/20	28	153.39	25	152.94	152.00	3	6,518	0.05%
2020/03/19	7	153.71	4	152.38	149.00	3	6,193	0.05%
2020/03/18	8	169.13	7	170.57	165.50	1	6,053	0.02%
2020/03/17	9	167.06	12	167.08	168.50	-3	5,976	-0.05%
2020/03/16	7	168.36	8	168.88	163.00	-1	5,875	-0.02%
2020/03/13	24	160.96	25	158.60	169.00	-1	5,834	-0.02%
2020/03/12	6	164.17	6	167.67	164.00	0	5,738	0.00%
2020/03/11	4	173.13	4	174.38	172.50	0	5,735	0.00%
2020/03/10	7	169.36	8	168.94	171.00	-1	5,777	-0.02%
2020/03/09	5	169.60	11	168.45	168.00	-6	5,805	-0.10%
2020/03/06	9	176.00	7	176.14	178.00	2	5,764	0.03%
2020/03/05	7	178.50	14	175.79	179.00	-7	5,756	-0.12%
2020/03/04	5	166.30	15	166.67	168.50	-10	5,689	-0.18%
2020/03/03	4	166.25	5	166.00	165.50	-1	5,747	-0.02%
2020/03/02	6	162.42	3	162.33	162.00	3	5,824	0.05%
2020/02/27	7	167.86	8	165.75	163.50	-1	6,678	-0.01%
2020/02/26	7	173.14	0	0.00	171.50	7	6,654	0.11%
2020/02/25	2	175.50	2	175.00	175.50	0	6,720	0.00%
2020/02/24	7	174.64	2	176.25	176.00	5	6,758	0.07%
2020/02/21	4	182.75	2	182.50	179.50	2	6,747	0.03%
2020/02/20	8	184.94	15	185.43	183.50	-7	6,728	-0.10%
2020/02/19	2	181.75	3	181.67	182.00	-1	6,713	-0.01%
2020/02/18	3	180.67	2	181.75	180.50	1	6,723	0.01%
2020/02/17	2	183.50	2	181.50	183.50	0	6,721	0.00%
2020/02/14	4	181.88	5	180.80	182.50	-1	6,741	-0.01%
2020/02/13	16	180.88	6	183.50	179.50	10	6,792	0.15%
2020/02/12	4	183.00	3	183.50	183.00	1	6,780	0.01%
2020/02/11	13	183.23	9	184.33	184.00	4	6,835	0.06%
2020/02/10	12	180.38	22	178.55	181.50	-10	6,866	-0.15%
2020/02/07	8	176.38	8	177.81	174.00	0	6,840	0.00%
2020/02/06	3	176.67	4	176.38	176.00	-1	6,788	-0.01%
2020/02/05	9	173.00	16	172.47	173.50	-7	6,903	-0.10%
2020/02/04	8	169.75	12	166.71	171.00	-4	6,982	-0.06%
2020/02/03	8	162.00	8	159.31	164.00	0	6,950	0.00%
2020/01/31	7	163.14	5	163.50	163.00	2	6,949	0.03%
2020/01/30	9	163.00	2	166.00	159.00	7	6,976	0.10%
2020/01/20	6	174.33	9	174.28	174.00	-3	6,879	-0.04%
2020/01/17	6	172.83	30	172.15	173.50	-24	6,831	-0.35%
2020/01/16	0	0.00	1	169.00	168.50	-1	6,773	-0.01%
2020/01/15	1	166.00	0	0.00	168.00	1	6,766	0.01%
2020/01/14	3	170.00	20	171.90	168.50	-17	6,761	-0.25%
2020/01/13	1	165.50	0	0.00	168.00	1	6,713	0.01%
2020/01/10	10	165.55	25	165.12	165.50	-15	6,797	-0.22%
2020/01/09	2	166.25	1	166.00	168.00	1	6,848	0.01%
2020/01/08	7	162.43	7	163.36	165.00	0	6,875	0.00%
2020/01/07	8	163.81	2	163.00	162.00	6	6,957	0.09%
2020/01/06	3	169.17	0	0.00	170.00	3	6,965	0.04%
2020/01/03	9	172.06	12	173.17	171.50	-3	7,075	-0.04%
2020/01/02	1	173.00	12	173.46	175.00	-11	7,049	-0.16%
2019/12/31	11	169.00	18	168.81	168.00	-7	7,053	-0.10%
2019/12/30	20	163.83	3	164.17	164.00	17	6,952	0.24%
2019/12/27	2	162.00	6	162.58	162.50	-4	7,065	-0.06%
2019/12/26	1	158.00	2	158.00	157.50	-1	7,105	-0.01%
2019/12/25	5	159.70	4	159.63	160.00	1	7,122	0.01%
2019/12/24	15	163.00	5	162.70	160.50	10	7,108	0.14%
2019/12/20	0	0.00	1	168.50	168.50	-1	7,175	-0.01%
2019/12/18	2	164.50	0	0.00	165.50	2	7,347	0.03%
2019/12/16	2	166.00	1	166.00	166.50	1	7,527	0.01%
2019/12/13	2	163.75	2	163.50	164.50	0	7,608	0.00%
2019/12/11	2	163.75	0	0.00	165.50	2	7,643	0.03%
2019/12/10	3	165.00	6	164.67	164.50	-3	7,658	-0.04%
2019/12/09	0	0.00	5	164.90	164.50	-5	7,704	-0.06%
2019/12/06	7	162.64	1	166.50	160.50	6	7,672	0.08%
2019/12/05	4	160.88	6	162.50	164.50	-2	7,640	-0.03%
2019/12/04	11	158.82	12	159.33	157.50	-1	7,569	-0.01%
2019/12/03	1	159.00	0	0.00	157.00	1	7,551	0.01%
2019/12/02	4	157.50	8	156.94	158.00	-4	7,554	-0.05%
2019/11/29	10	159.60	10	160.30	159.00	0	7,611	0.00%
2019/11/28	6	161.83	1	160.00	160.00	5	7,680	0.07%
2019/11/27	12	164.79	3	164.00	163.50	9	7,696	0.12%
2019/11/26	16	167.91	15	168.60	170.00	1	7,602	0.01%
2019/11/25	3	169.50	1	169.50	171.00	2	6,820	0.03%
2019/11/22	8	164.63	0	0.00	166.50	8	6,895	0.12%
2019/11/21	6	166.58	4	166.50	166.50	2	6,840	0.03%
2019/11/20	1	168.50	3	169.00	169.00	-2	6,799	-0.03%
2019/11/19	1	171.50	0	0.00	173.00	1	6,804	0.01%
2019/11/18	14	173.46	0	0.00	171.00	14	6,827	0.21%
2019/11/15	2	176.00	0	0.00	178.00	2	6,801	0.03%
2019/11/14	1	175.50	1	177.00	175.50	0	6,785	0.00%
2019/11/13	0	0.00	1	176.00	176.00	-1	6,770	-0.01%
2019/11/12	3	170.67	3	171.67	174.00	0	6,777	0.00%
2019/11/08	7	177.29	6	175.92	172.00	1	6,774	0.01%
2019/11/07	4	172.00	40	174.51	174.00	-36	6,760	-0.53%
2019/11/06	0	0.00	1	180.50	180.50	-1	6,751	-0.01%
2019/11/05	0	0.00	1	176.00	175.50	-1	6,860	-0.01%
2019/11/04	6	170.92	14	171.57	173.00	-8	6,915	-0.12%
2019/11/01	12	175.00	5	179.20	174.50	7	6,890	0.10%
2019/10/31	0	0.00	7	184.43	181.50	-7	6,804	-0.10%
2019/10/30	16	182.34	10	184.60	182.50	6	6,796	0.09%
2019/10/29	27	185.09	7	182.57	182.50	20	6,741	0.30%
2019/10/28	1	190.00	4	190.00	189.00	-3	6,749	-0.04%
2019/10/25	6	187.17	3	187.33	188.00	3	6,767	0.04%
2019/10/24	1	188.00	1	191.00	188.50	0	6,793	0.00%
2019/10/23	3	189.17	2	190.50	191.00	1	6,807	0.01%
2019/10/22	2	188.50	3	189.00	188.50	-1	6,818	-0.01%
2019/10/21	4	188.25	0	0.00	187.00	4	6,844	0.06%
2019/10/18	3	189.33	1	189.50	189.50	2	6,945	0.03%
2019/10/17	10	186.85	1	185.00	187.00	9	6,881	0.13%
2019/10/16	16	187.94	3	187.67	190.00	13	6,789	0.19%
2019/10/15	8	193.94	7	189.07	195.00	1	6,717	0.01%
2019/10/14	5	186.90	6	185.92	186.50	-1	6,618	-0.02%
2019/10/09	8	183.50	8	182.13	185.00	0	6,542	0.00%
2019/10/08	1	180.00	1	177.00	180.00	0	6,436	0.00%
2019/10/07	2	179.50	3	177.67	177.00	-1	6,407	-0.02%
2019/10/04	3	175.67	2	174.00	172.50	1	6,343	0.02%
2019/10/03	4	168.00	7	170.00	175.00	-3	6,282	-0.05%
2019/10/02	2	164.25	5	165.20	167.00	-3	6,165	-0.05%
2019/10/01	18	162.22	0	0.00	162.00	18	6,110	0.29%
2019/09/27	0	0.00	1	164.00	163.50	-1	6,078	-0.02%
2019/09/26	2	164.00	13	164.96	165.00	-11	6,237	-0.18%
2019/09/25	10	162.75	5	162.50	162.50	5	6,350	0.08%
2019/09/24	5	165.40	5	165.70	165.00	0	6,374	0.00%
2019/09/23	9	163.94	1.8	164.04	163.50	7.2	6,348	0.11%
2019/09/20	6	168.50	7	170.07	169.00	-1	6,289	-0.02%
2019/09/19	5	172.00	5	170.90	172.00	0	6,328	0.00%
2019/09/18	0	0.00	1	175.50	177.50	-1	6,459	-0.02%
2019/09/17	0	0.00	1	172.00	172.50	-1	6,372	-0.02%
2019/09/16	0	0.00	1	171.50	171.00	-1	6,381	-0.02%
2019/09/12	0.3	170.00	1	170.00	170.50	-0.7	6,386	-0.01%
2019/09/11	2	169.75	20	170.25	166.00	-18	6,402	-0.28%
2019/09/10	4	167.13	17	166.41	168.00	-13	6,357	-0.20%
2019/09/09	6	165.92	12	167.17	166.00	-6	6,343	-0.09%
2019/09/06	2	163.00	2	163.75	164.00	0	6,333	0.00%
2019/09/05	4	160.38	14	161.89	162.50	-10	6,348	-0.16%
2019/09/04	0	0.00	1	163.50	163.00	-1	6,311	-0.02%
2019/09/03	4	160.38	1	161.50	161.50	3	6,320	0.05%
2019/09/02	9	165.94	2	166.75	164.00	7	6,286	0.11%
2019/08/30	21	167.12	2	166.25	165.50	19	6,202	0.31%
2019/08/29	3	162.17	7	161.50	162.50	-4	6,103	-0.07%
2019/08/28	15	160.77	9	160.61	161.50	6	6,115	0.10%
2019/08/27	14	157.43	9	158.78	156.50	5	6,005	0.08%
2019/08/26	2	153.00	2	153.00	153.00	0	5,905	0.00%
2019/08/23	12	155.88	3	154.00	153.50	9	5,873	0.15%
2019/08/22	2	159.50	2	156.50	155.00	0	5,853	0.00%
2019/08/21	3	155.33	3	154.50	156.00	0	5,857	0.00%
2019/08/20	0	0.00	5	153.30	153.00	-5	5,898	-0.08%
2019/08/19	5	152.50	2	152.25	152.00	3	5,841	0.05%
2019/08/16	2	151.50	2	153.00	153.00	0	5,830	0.00%
2019/08/15	4	151.38	3	151.50	152.00	1	5,818	0.02%
2019/08/14	0	0.00	1	150.00	150.50	-1	5,779	-0.02%
2019/08/13	2	152.00	1	153.00	149.00	1	5,809	0.02%
2019/08/12	5	149.70	1	156.00	156.00	4	5,805	0.07%
2019/08/08	11	147.77	34.2	150.72	151.00	-23.2	5,647	-0.41%
2019/08/07	4	144.13	8.3	144.45	147.50	-4.3	5,552	-0.08%
2019/08/06	5	138.50	6	138.08	140.50	-1	5,462	-0.02%
2019/08/05	6	138.17	15	137.80	138.00	-9	5,371	-0.17%
2019/08/02	3	132.83	2	133.00	133.00	1	5,329	0.02%
2019/08/01	3	136.50	4	133.88	136.50	-1	5,322	-0.02%
2019/07/31	4	133.00	2	132.75	134.00	2	5,381	0.04%
2019/07/30	4	134.00	2	133.00	133.00	2	5,470	0.04%
2019/07/29	1	137.50	1	137.50	137.50	0	5,430	0.00%
2019/07/26	0	0.00	1	136.00	136.50	-1	5,462	-0.02%
2019/07/25	3	136.00	6	137.92	134.50	-3	5,479	-0.05%
2019/07/24	4	135.38	7	134.86	136.00	-3	5,464	-0.05%
2019/07/23	4	135.00	5	137.60	134.00	-1	5,510	-0.02%
2019/07/22	4	135.75	10	134.80	136.50	-6	5,570	-0.11%
2019/07/19	1	132.00	2	130.75	132.00	-1	5,508	-0.02%
2019/07/18	4	129.63	4	129.63	128.50	0	5,561	0.00%
2019/07/17	2	130.00	3	130.00	130.00	-1	5,744	-0.02%
2019/07/15	3	127.00	2	129.00	129.00	1	5,758	0.02%
2019/07/12	3	129.50	4	129.13	128.50	-1	5,783	-0.02%
2019/07/11	2	129.50	10	130.50	129.00	-8	5,788	-0.14%
2019/07/10	0	0.00	1	132.50	133.00	-1	5,762	-0.02%
2019/07/08	1	130.00	0	0.00	130.00	1	5,823	0.02%
2019/07/05	3	130.00	3	130.00	130.50	0	5,850	0.00%
2019/07/04	11	129.95	1	129.00	130.00	10	5,889	0.17%
2019/07/03	44	131.09	2	128.25	127.50	42	5,922	0.71%
2019/07/02	0	0.00	6	136.83	136.50	-6	5,770	-0.10%
2019/07/01	8	134.13	11	134.45	134.00	-3	5,637	-0.05%
2019/06/28	5	129.20	8	130.19	131.50	-3	5,646	-0.05%
2019/06/27	3	132.33	1	130.00	128.50	2	5,752	0.03%
2019/06/26	5	128.60	6	129.33	131.00	-1	5,772	-0.02%
2019/06/25	11	128.05	19	128.37	129.00	-8	5,685	-0.14%
2019/06/24	4	121.25	4	122.38	122.00	0	5,437	0.00%
2019/06/21	6	122.50	4	124.00	123.00	2	5,584	0.04%
2019/06/20	2	125.50	2	125.00	125.50	0	5,584	0.00%
2019/06/19	2	124.25	8	125.31	124.50	-6	5,691	-0.11%
2019/06/18	5	120.20	3	119.67	121.50	2	5,690	0.04%
2019/06/17	1	119.00	2	119.00	119.00	-1	5,781	-0.02%
2019/06/14	15	122.50	5	121.70	121.00	10	5,938	0.17%
2019/06/13	4	126.00	7	125.64	126.00	-3	6,152	-0.05%
2019/06/12	2	124.00	3	124.00	124.00	-1	6,167	-0.02%
2019/06/11	4	122.25	3	123.00	123.50	1	6,177	0.02%
2019/06/10	0	0.00	6.4	122.16	123.50	-6.4	6,167	-0.10%
2019/06/06	2	116.50	2	120.00	117.50	0	6,114	0.00%
2019/06/05	3	119.50	3	121.00	120.00	0	6,085	0.00%
2019/06/04	7	119.14	3	122.00	118.00	4	6,137	0.07%
2019/06/03	4	120.13	3	121.33	120.50	1	6,148	0.02%
2019/05/31	1	122.50	367	120.16	122.50	-366	6,153	-5.95%	大賣/鉅額交易
2019/05/30	3	119.17	2	116.25	119.00	1	6,150	0.02%
2019/05/29	3	116.50	5	115.30	116.50	-2	6,226	-0.03%
2019/05/28	4	115.88	5	114.90	116.50	-1	6,299	-0.02%
2019/05/27	17	113.53	0	0.00	111.50	17	6,303	0.27%
2019/05/24	6	118.83	6	119.75	118.50	0	6,346	0.00%
2019/05/23	9	118.72	5	119.60	119.50	4	6,538	0.06%
2019/05/22	7	120.79	3	120.50	119.00	4	6,588	0.06%
2019/05/21	6	120.00	4	121.13	122.00	2	6,602	0.03%
2019/05/20	12	118.83	2	121.75	118.50	10	6,600	0.15%
2019/05/17	5	122.60	52	121.05	121.50	-47	6,609	-0.71%
2019/05/16	1	126.50	3	128.17	125.50	-2	6,692	-0.03%
2019/05/15	1	128.50	2	130.00	131.00	-1	6,748	-0.01%
2019/05/14	14	121.04	3	125.50	126.00	11	6,819	0.16%
2019/05/13	2	130.50	4	130.38	130.50	-2	6,761	-0.03%
2019/05/10	7	128.14	4	131.00	130.00	3	6,910	0.04%
2019/05/09	9	130.44	7	132.64	129.00	2	6,958	0.03%
2019/05/08	5	132.00	3	134.67	133.50	2	6,971	0.03%
2019/05/07	6	136.33	7	136.57	135.00	-1	6,890	-0.01%
2019/05/06	3	132.33	3	132.67	133.50	0	6,819	0.00%
2019/05/03	1	136.50	8.1	135.94	136.50	-7.1	6,808	-0.10%
2019/05/02	2	134.00	8	133.88	134.00	-6	6,843	-0.09%
2019/04/30	1	127.50	14	128.68	131.00	-13	6,922	-0.19%
2019/04/29	14	129.07	8	128.00	129.50	6	6,959	0.09%
2019/04/26	10	127.95	4	128.00	128.50	6	6,957	0.09%
2019/04/25	19	134.26	2	134.25	133.00	17	7,051	0.24%
2019/04/24	8	139.13	2	138.25	136.50	6	7,212	0.08%
2019/04/23	7	137.43	30	137.03	139.50	-23	7,563	-0.30%
2019/04/22	1	132.00	1	129.50	131.00	0	7,474	0.00%
2019/04/19	1	130.00	0	0.00	128.50	1	7,539	0.01%
2019/04/18	4	128.88	0	0.00	128.00	4	7,572	0.05%
2019/04/16	1	131.50	1	131.50	132.50	0	7,808	0.00%
2019/04/15	39	131.55	3	135.00	131.00	36	7,926	0.45%
2019/04/12	2	129.75	1	131.00	133.00	1	8,001	0.01%
2019/04/11	3	130.33	2	131.75	130.50	1	8,123	0.01%
2019/04/10	10	132.25	3	133.17	133.00	7	8,272	0.08%
2019/04/09	15	132.03	14	132.11	131.50	1	8,336	0.01%
2019/04/08	5	130.80	0	0.00	129.00	5	8,552	0.06%
2019/04/03	0	0.00	1	129.50	129.50	-1	8,649	-0.01%
2019/04/02	9	131.06	5	130.50	129.00	4	8,718	0.05%
2019/04/01	4	128.25	23.4	129.63	130.50	-19.4	8,677	-0.22%
2019/03/29	4	124.25	3	125.83	124.50	1	8,527	0.01%
2019/03/28	1	122.00	9	122.83	122.50	-8	8,518	-0.09%
2019/03/27	1	121.50	1	121.00	121.00	0	8,522	0.00%
2019/03/26	37	122.00	12	122.50	121.00	25	8,535	0.29%
2019/03/25	2	117.00	9	118.56	120.00	-7	8,412	-0.08%
2019/03/22	14	121.39	10	119.65	118.50	4	8,390	0.05%
2019/03/21	4	119.88	1	121.50	118.50	3	8,260	0.04%
2019/03/20	5	120.70	6	119.92	120.00	-1	8,254	-0.01%
2019/03/19	3	118.00	3	119.33	116.50	0	8,210	0.00%
2019/03/18	8	116.38	16	116.38	118.50	-8	8,121	-0.10%
2019/03/15	212	109.14	12	110.21	110.00	200	7,962	2.51%	大買/鉅額交易
2019/03/14	1	108.00	0	0.00	108.00	1	8,065	0.01%
2019/03/13	0	0.00	14	108.86	109.00	-14	8,113	-0.17%
2019/03/12	1	109.00	2	108.00	106.00	-1	8,185	-0.01%
2019/03/08	1	105.00	2	106.75	108.00	-1	8,369	-0.01%
2019/03/07	2	105.25	2	106.50	106.50	0	8,340	0.00%
2019/03/06	6	106.67	0	0.00	105.50	6	8,406	0.07%
2019/03/04	2	109.50	10	109.50	108.00	-8	8,439	-0.09%
2019/02/27	12	107.42	2.2	108.93	108.50	9.9	8,350	0.12%
2019/02/26	0	0.00	1	108.00	108.00	-1	8,274	-0.01%
2019/02/25	2	107.00	3	107.67	108.50	-1	8,270	-0.01%
2019/02/22	3	104.67	16	105.84	106.50	-13	8,268	-0.16%
2019/02/21	3	100.17	2	102.00	102.00	1	8,227	0.01%
2019/02/20	2	101.75	2	102.00	101.50	0	8,287	0.00%
2019/02/19	2	101.50	31	101.97	101.50	-29	8,289	-0.35%
2019/02/18	30	100.52	2	101.25	100.50	28	8,283	0.34%
2019/02/15	11	101.08	0	0.00	99.50	11	8,274	0.13%
2019/02/14	7	104.36	2	103.00	103.00	5	8,116	0.06%
2019/02/13	5	107.50	4	105.75	106.00	1	8,065	0.01%
2019/02/12	3	109.50	5	109.10	109.50	-2	7,979	-0.03%
2019/02/11	12	110.04	13	108.62	109.00	-1	7,970	-0.01%
2019/01/30	10	107.90	11	107.27	107.50	-1	7,854	-0.01%
2019/01/29	4	104.25	6	105.25	104.00	-2	7,758	-0.03%
2019/01/25	2	107.25	1	106.50	106.50	1	7,785	0.01%
2019/01/24	1	107.00	1	108.00	106.50	0	7,861	0.00%
2019/01/23	1.2	106.50	2	106.75	107.00	-0.9	7,914	-0.01%
2019/01/22	2	107.75	4	104.63	104.50	-2	7,953	-0.03%
2019/01/21	1	107.00	1	107.00	107.00	0	8,018	0.00%
2019/01/18	1	106.00	2	106.00	107.00	-1	8,055	-0.01%
2019/01/17	15	106.87	7	105.64	104.50	8	8,092	0.10%
2019/01/16	7	109.50	110	110.75	112.00	-103	7,965	-1.29%	大賣/鉅額交易
2019/01/15	218	109.99	115	110.33	108.50	103	7,798	1.32%	大買/大賣/鉅額交易
2019/01/14	1	105.00	12	104.08	105.00	-11	7,425	-0.15%
2019/01/11	0	0.00	5	101.90	103.00	-5	7,429	-0.07%
2019/01/10	9	100.78	4	100.50	100.00	5	7,516	0.07%
2019/01/09	8	103.88	8	103.13	102.50	0	7,634	0.00%
2019/01/08	5	102.50	8	101.69	102.00	-3	7,594	-0.04%
2019/01/07	37	100.69	7	101.86	99.70	30	7,521	0.40%
2019/01/04	1	101.00	15	99.50	101.00	-14	7,543	-0.19%
2019/01/03	17	99.78	93	99.93	99.90	-76	7,657	-0.99%
2019/01/02	21	98.47	7	98.67	98.20	14	7,585	0.18%
2018/12/28	77	98.42	14	98.34	98.60	63	7,456	0.84%
2018/12/27	40	98.54	48	98.70	98.10	-8	7,472	-0.11%
2018/12/26	8	94.24	11	94.27	94.00	-3	7,290	-0.04%
2018/12/25	8	92.16	4	92.98	90.60	4	7,327	0.05%
2018/12/24	3	96.27	61	95.54	94.20	-58	7,315	-0.79%
2018/12/22	4	97.13	3	97.23	97.60	1	7,344	0.01%
2018/12/21	26	96.97	22	97.05	96.90	4	7,605	0.05%
2018/12/20	23	94.32	25	96.20	97.40	-2	7,879	-0.03%
2018/12/19	4	95.73	3	95.57	95.00	1	8,041	0.01%
2018/12/18	1	96.20	4	97.50	96.80	-3	8,094	-0.04%
2018/12/17	1	97.60	3	98.53	97.20	-2	8,302	-0.02%
2018/12/13	4	100.10	24	99.50	99.60	-20	8,787	-0.23%
2018/12/12	7	99.64	5	99.68	99.10	2	8,763	0.02%
2018/12/11	6	96.77	13	96.78	98.20	-7	8,715	-0.08%
2018/12/10	11	93.99	12	92.72	92.00	-1	8,747	-0.01%
2018/12/07	8	98.30	31	100.55	95.80	-23	8,690	-0.26%
2018/12/06	12	96.58	7	96.70	98.90	5	8,705	0.06%
2018/12/05	19	100.12	2	101.50	98.70	17	8,872	0.19%
2018/12/04	43	102.27	150	101.73	102.00	-107	8,912	-1.20%	大賣/鉅額交易
2018/12/03	367	100.66	29	102.09	101.50	338	9,057	3.73%	大買/鉅額交易
2018/11/30	3	97.73	2	97.90	97.50	1	8,955	0.01%
2018/11/29	13	98.14	16	98.04	96.30	-3	9,035	-0.03%
2018/11/28	7	96.56	8	96.00	96.20	-1	8,935	-0.01%
2018/11/27	6	96.08	15	96.11	97.40	-9	9,106	-0.10%
2018/11/26	26	93.00	84	93.13	94.00	-58	9,148	-0.63%
2018/11/23	76	93.33	12	92.77	92.50	64	9,186	0.70%
2018/11/22	4	94.78	4	94.75	93.00	0	9,193	0.00%
2018/11/21	13	94.84	68	94.39	95.00	-55	9,175	-0.60%
2018/11/20	32	96.82	40	98.88	94.20	-8	9,073	-0.09%
2018/11/19	86	100.03	12	98.06	101.50	74	8,940	0.83%
2018/11/16	4	95.30	6	95.20	95.20	-2	8,865	-0.02%
2018/11/15	2	93.70	2	93.35	94.20	0	8,882	0.00%
2018/11/14	3	93.97	19	94.33	92.80	-16	8,890	-0.18%
2018/11/13	16	89.59	19	89.82	92.60	-3	8,895	-0.03%
2018/11/12	4	92.05	1	92.80	91.50	3	8,992	0.03%
2018/11/09	13	91.41	11	91.32	91.60	2	9,269	0.02%
2018/11/08	2	91.60	5	91.70	90.20	-3	9,715	-0.03%
2018/11/07	8	90.28	6	90.45	90.30	2	9,717	0.02%
2018/11/06	1	87.90	0	0.00	87.40	1	9,762	0.01%
2018/11/05	1	89.90	1	89.90	89.20	0	9,823	0.00%
2018/11/02	3	89.97	1	89.20	89.10	2	9,807	0.02%
2018/11/01	1	89.10	7	88.61	89.00	-6	9,888	-0.06%
2018/10/31	1	83.70	5	84.68	85.20	-4	9,823	-0.04%
2018/10/30	2	76.10	2	75.55	79.40	0	9,747	0.00%
2018/10/29	6	80.57	1	77.50	78.40	5	9,711	0.05%
2018/10/26	6	86.13	3	88.40	84.00	3	9,691	0.03%
2018/10/25	10	85.01	8	84.68	85.70	2	9,714	0.02%
2018/10/24	0	0.00	3	88.20	88.70	-3	9,647	-0.03%
2018/10/23	2	88.15	2	88.50	87.50	0	9,622	0.00%
2018/10/22	10	87.60	10	88.10	87.60	0	9,712	0.00%
2018/10/19	7	88.31	6	88.05	88.20	1	9,710	0.01%
2018/10/18	15	89.79	15	89.39	91.50	0	9,729	0.00%
2018/10/17	6	89.22	16	90.29	91.00	-10	9,722	-0.10%
2018/10/16	8	86.01	3	86.57	85.70	5	9,711	0.05%
2018/10/15	0	0.00	9	83.60	84.10	-9	9,766	-0.09%
2018/10/12	15	82.30	5	82.56	81.80	10	9,924	0.10%
2018/10/11	8	77.39	13	79.39	83.40	-5	9,957	-0.05%
2018/10/09	4	82.58	3	82.60	82.20	1	9,934	0.01%
2018/10/08	1	83.50	1	84.00	84.30	0	10,252	0.00%
2018/10/05	2	81.35	1	83.00	82.90	1	10,492	0.01%
2018/10/04	4	83.10	4	84.10	84.50	0	10,446	0.00%
2018/10/03	4	85.63	0	0.00	83.30	4	10,534	0.04%
2018/10/02	2	88.05	3	88.00	88.50	-1	10,517	-0.01%
2018/10/01	3	84.57	3	85.83	87.20	0	10,594	0.00%
2018/09/28	5	83.08	10	84.44	85.00	-5	10,777	-0.05%
2018/09/27	21	83.82	16	83.34	82.30	5	10,602	0.05%
2018/09/26	3	88.93	2	88.05	87.60	1	10,329	0.01%
2018/09/25	3	89.67	7	90.06	91.90	-4	10,299	-0.04%
2018/09/21	5	87.50	4	88.40	92.00	1	10,261	0.01%
2018/09/20	36	90.13	9	87.87	86.70	27	10,166	0.27%
2018/09/19	7	94.26	8	94.43	96.30	-1	9,857	-0.01%
2018/09/18	5	96.42	1	96.60	96.50	4	9,735	0.04%
2018/09/17	2	97.80	5	97.20	98.90	-3	9,787	-0.03%
2018/09/14	5	94.78	11	95.11	97.40	-6	9,783	-0.06%
2018/09/13	15	92.20	11	92.66	91.50	4	9,721	0.04%
2018/09/12	22	92.30	10	91.25	91.00	12	9,721	0.12%
2018/09/11	15	95.39	12	94.98	96.00	3	9,686	0.03%
2018/09/10	7	99.64	3	98.43	98.30	4	9,484	0.04%
2018/09/07	15	105.90	61	107.84	105.00	-46	9,377	-0.49%
2018/09/06	4	107.88	8	109.56	110.00	-4	9,233	-0.04%
2018/09/05	34	110.74	39	110.55	110.00	-5	9,264	-0.05%
2018/09/04	2	110.00	1	107.50	109.00	1	9,229	0.01%
2018/09/03	9	109.78	61	112.91	109.00	-52	9,213	-0.56%
2018/08/31	65	108.98	7	108.79	109.50	58	9,043	0.64%
2018/08/30	3	107.00	8	106.88	107.50	-5	9,042	-0.06%
2018/08/29	2	105.25	1	106.00	105.00	1	9,152	0.01%
2018/08/28	2	105.50	3	106.50	104.50	-1	9,253	-0.01%
2018/08/27	2	104.00	3	104.50	104.50	-1	9,388	-0.01%
2018/08/24	1	101.50	6	101.83	103.00	-5	9,607	-0.05%
2018/08/23	2	103.00	4	101.38	103.00	-2	9,680	-0.02%
2018/08/22	8	99.25	4	99.68	100.00	4	9,718	0.04%
2018/08/21	2	102.00	1	102.00	102.00	1	9,801	0.01%
2018/08/20	5	102.20	6	102.67	103.00	-1	9,839	-0.01%
2018/08/17	6	100.02	9	101.11	101.50	-3	9,844	-0.03%
2018/08/16	50	94.81	53	95.40	99.00	-3	9,826	-0.03%
2018/08/15	30	104.07	31	105.88	96.10	-1	9,895	-0.01%
2018/08/14	6	104.75	5	105.50	106.00	1	9,683	0.01%
2018/08/13	9	103.78	17	102.41	105.00	-8	9,738	-0.08%
2018/08/10	68	100.07	102	103.50	103.50	-34	9,685	-0.35%	大賣/
2018/08/09	44	99.99	19	99.98	100.50	25	9,638	0.26%
2018/08/08	32	99.27	9	101.34	101.00	23	9,683	0.24%
2018/08/07	3	97.77	1	98.00	97.60	2	9,699	0.02%
2018/08/06	1	99.50	0	0.00	99.70	1	9,737	0.01%
2018/08/03	9	99.47	10	99.22	99.30	-1	9,836	-0.01%
2018/08/02	14	101.34	10	100.25	99.30	4	9,828	0.04%
2018/08/01	4	104.25	9	104.61	105.00	-5	9,855	-0.05%
2018/07/31	2	102.00	4	103.63	102.00	-2	9,988	-0.02%
2018/07/30	5	103.20	4	104.38	103.00	1	10,038	0.01%
2018/07/27	13	104.15	16	104.84	104.00	-3	10,238	-0.03%
2018/07/26	3	101.33	2	102.50	101.50	1	10,511	0.01%
2018/07/25	6	101.83	16	102.31	101.50	-10	10,717	-0.09%
2018/07/24	8	104.13	10	104.45	106.00	-2	10,875	-0.02%
2018/07/23	3	99.50	3	99.23	99.40	0	10,838	0.00%
2018/07/20	8	101.65	6	101.67	102.00	2	11,023	0.02%
2018/07/19	19	99.98	13	99.50	100.00	6	10,982	0.05%
2018/07/18	10	104.20	12	102.71	103.50	-2	11,023	-0.02%
2018/07/17	12	105.54	11	104.77	104.00	1	11,292	0.01%
2018/07/16	640	105.88	23	104.96	103.50	617	11,324	5.45%	大買/鉅額交易
2018/07/13	16	100.02	44	99.51	100.00	-28	10,966	-0.26%
2018/07/12	14	92.96	16	93.59	95.40	-2	10,727	-0.02%
2018/07/11	14	93.91	6	93.62	92.50	8	10,773	0.07%
2018/07/10	22	98.55	12	98.09	97.20	10	10,628	0.09%
2018/07/09	14	96.01	20	96.36	96.30	-6	10,494	-0.06%
2018/07/06	22	93.52	38	93.63	93.80	-16	10,379	-0.15%
2018/07/05	2	89.40	7	89.21	89.50	-5	10,176	-0.05%
2018/07/04	11	89.41	8	90.01	88.60	3	10,270	0.03%
2018/07/03	21	90.22	31	89.61	90.10	-10	10,415	-0.10%
2018/07/02	4	88.78	3	88.20	87.60	1	10,342	0.01%
2018/06/29	20	87.86	19	88.57	88.20	1	10,334	0.01%
2018/06/28	2	83.65	1	84.10	84.00	1	10,230	0.01%
2018/06/26	2	80.55	4	80.50	80.50	-2	10,512	-0.02%
2018/06/25	4	83.13	1	83.00	82.60	3	10,581	0.03%
2018/06/22	7	83.86	0	0.00	83.30	7	10,875	0.06%
2018/06/21	5	85.34	5	85.60	85.40	0	11,105	0.00%
2018/06/20	8	85.16	5	84.52	83.00	3	11,124	0.03%
2018/06/19	3	89.23	0	0.00	88.00	3	11,045	0.03%
2018/06/15	2	89.20	1	88.80	89.20	1	11,074	0.01%
2018/06/14	1	88.90	4	90.20	89.20	-3	11,043	-0.03%
2018/06/13	3	89.37	8	89.05	89.50	-5	10,972	-0.05%
2018/06/12	11	93.35	12	93.68	91.00	-1	10,910	-0.01%
2018/06/11	4	89.83	1	90.00	92.00	3	10,850	0.03%
2018/06/08	14	92.76	1	92.90	91.00	13	10,839	0.12%
2018/06/07	4	91.98	5	92.00	91.70	-1	10,771	-0.01%
2018/06/06	3	94.00	10	93.53	92.20	-7	10,697	-0.07%
2018/06/05	2	91.05	15	91.16	92.00	-13	10,565	-0.12%
2018/06/04	19	90.08	69	90.33	90.20	-50	10,513	-0.48%
2018/06/01	64	90.00	22	90.70	90.20	42	10,342	0.41%
2018/05/31	3	86.03	9	86.11	86.30	-6	10,089	-0.06%
2018/05/30	11	83.48	16	83.70	82.90	-5	10,025	-0.05%
2018/05/29	7	85.79	38	85.91	85.30	-31	9,978	-0.31%
2018/05/28	18	84.33	4	84.60	84.00	14	9,920	0.14%
2018/05/25	26	84.10	20	85.40	85.20	6	9,932	0.06%
2018/05/24	64	85.61	66	84.94	84.80	-2	9,888	-0.02%
2018/05/23	128	83.42	122	84.04	85.70	6	9,782	0.06%	大買/大賣/
2018/05/22	128	79.56	137	79.61	80.20	-9	9,455	-0.10%	大買/大賣/
2018/05/21	8	74.24	10	74.90	75.00	-2	9,232	-0.02%
2018/05/18	9	72.27	8	72.96	72.30	1	9,160	0.01%
2018/05/17	0	0.00	1	73.00	74.00	-1	9,163	-0.01%
2018/05/16	6	72.10	36	72.78	72.30	-30	9,173	-0.33%
2018/05/15	22	73.37	25	73.09	71.70	-3	9,175	-0.03%
2018/05/14	0	0.00	115	73.83	73.00	-115	9,180	-1.25%	大賣/鉅額交易
2018/05/11	2	74.10	1	74.60	72.80	1	9,148	0.01%
2018/05/10	27	75.31	11	75.01	74.50	16	9,070	0.18%
2018/05/09	168	77.64	10	76.08	75.30	158	9,025	1.75%	大買/鉅額交易
2018/05/08	76	76.53	72	77.14	78.40	4	8,899	0.04%
2018/05/07	40	75.95	36	76.33	75.30	4	8,716	0.05%
2018/05/04	52	75.99	43	76.54	74.70	9	8,697	0.10%
2018/05/03	17	76.19	26	77.44	77.70	-9	8,575	-0.10%
2018/05/02	4	72.33	23	72.33	72.20	-19	8,262	-0.23%
2018/04/30	29	68.79	2	68.80	68.40	27	8,059	0.34%
2018/04/27	25	72.54	20	72.37	72.00	5	7,900	0.06%
2018/04/26	29	72.34	23	73.17	70.80	6	7,895	0.08%
2018/04/25	3	70.47	6	70.83	70.30	-3	7,613	-0.04%
2018/04/24	12	69.32	14	68.94	69.00	-2	7,543	-0.03%
2018/04/23	32	71.11	20	71.13	68.90	12	7,395	0.16%
2018/04/20	22	77.87	9	78.62	76.40	13	7,001	0.19%
2018/04/19	5	84.62	4	83.80	83.60	1	6,875	0.01%
2018/04/18	4	84.65	4	84.58	84.80	0	7,061	0.00%
2018/04/17	2	83.30	3	83.30	82.60	-1	7,055	-0.01%
2018/04/16	3	86.10	16	86.01	85.20	-13	6,989	-0.19%
2018/04/12	1	86.50	0	0.00	87.10	1	7,033	0.01%
2018/04/11	0	0.00	7	88.20	86.20	-7	7,088	-0.10%
2018/04/10	9	86.67	0	0.00	85.00	9	7,211	0.12%
2018/04/09	8	87.50	26	85.83	86.00	-18	7,137	-0.25%
2018/04/03	16	91.88	9	91.78	92.50	7	7,018	0.10%
2018/04/02	7	94.23	22	94.29	93.80	-15	6,991	-0.21%
2018/03/31	3	98.67	3	97.83	96.60	0	7,049	0.00%
2018/03/30	40	98.45	28	98.22	98.60	12	7,018	0.17%
2018/03/29	19	93.45	9	93.27	95.00	10	6,854	0.15%
2018/03/28	6	91.87	5	93.02	90.20	1	6,644	0.01%
2018/03/27	4	93.80	0	0.00	94.50	4	6,475	0.06%
2018/03/26	16	96.29	8	100.95	95.00	8	6,184	0.13%
2018/03/23	6	104.25	3	105.50	105.00	3	5,915	0.05%
2018/03/22	3	110.67	1	110.50	110.00	2	5,846	0.03%
2018/03/21	4	111.63	1	113.50	111.00	3	5,866	0.05%
2018/03/20	1	113.50	2	111.00	113.50	-1	6,027	-0.02%
2018/03/19	2	110.50	2	111.00	111.00	0	6,086	0.00%
2018/03/15	0	0.00	251	111.98	112.50	-251	6,212	-4.04%	大賣/鉅額交易
2018/03/14	2	113.75	1	114.50	113.00	1	6,265	0.02%
2018/03/13	10	114.50	2	115.00	116.00	8	6,319	0.13%
2018/03/12	1	115.00	1	117.50	115.00	0	6,364	0.00%
2018/03/09	4	113.25	6	114.25	114.50	-2	6,394	-0.03%
2018/03/08	0	0.00	5	115.00	112.00	-5	6,437	-0.08%
2018/03/07	3	112.00	1	114.50	112.00	2	6,385	0.03%
2018/03/06	3	112.33	0	0.00	113.00	3	6,470	0.05%
2018/03/05	12	112.54	1	114.00	111.00	11	6,577	0.17%
2018/03/02	5	114.80	0	0.00	117.00	5	6,624	0.08%
2018/03/01	3	113.67	112	112.51	116.50	-109	6,602	-1.65%	大賣/鉅額交易
2018/02/27	116	112.62	18	113.31	112.00	98	6,648	1.47%	大買/
2018/02/26	0	0.00	5	110.40	109.50	-5	6,667	-0.07%
2018/02/23	0	0.00	13	106.65	107.50	-13	6,738	-0.19%
2018/02/22	1	105.00	0	0.00	105.00	1	6,809	0.01%
2018/02/21	13	105.81	3	108.00	108.50	10	6,802	0.15%
2018/02/12	2	105.25	4	103.63	103.00	-2	6,817	-0.03%
2018/02/09	3	99.90	1	101.00	105.50	2	6,970	0.03%
2018/02/08	4	105.25	0	0.00	104.00	4	7,152	0.06%
2018/02/06	17	106.38	2	109.00	106.00	15	7,563	0.20%
2018/02/05	4	112.00	1	111.00	116.00	3	7,467	0.04%
2018/02/02	1	115.50	0	0.00	114.50	1	7,431	0.01%
2018/02/01	2	116.75	1	116.00	117.00	1	7,434	0.01%
2018/01/31	4	115.00	9	116.72	117.00	-5	7,401	-0.07%
2018/01/30	6	114.08	1	113.00	111.50	5	7,330	0.07%
2018/01/29	0	0.00	6	116.25	115.00	-6	7,260	-0.08%
2018/01/26	5	111.10	11	112.27	116.00	-6	7,221	-0.08%
2018/01/25	9	110.06	1	110.50	107.50	8	7,112	0.11%
2018/01/24	1	112.50	0	0.00	112.50	1	7,025	0.01%
2018/01/23	2	116.75	2	115.75	115.00	0	6,989	0.00%
2018/01/22	62	113.78	69	114.23	115.00	-7	6,955	-0.10%
2018/01/19	3	109.50	3	108.50	109.50	0	6,926	0.00%
2018/01/18	7	106.93	34.3	107.62	108.00	-27.3	6,907	-0.40%
2018/01/17	9	106.67	108	107.77	105.50	-99	6,891	-1.44%	大賣/
2018/01/16	69	106.61	1	105.00	104.00	68	6,919	0.98%
2018/01/15	70	107.46	1	107.50	108.00	69	6,935	0.99%
2018/01/12	6	109.17	6	108.33	108.00	0	6,825	0.00%
2018/01/11	1	115.00	0	0.00	114.00	1	6,647	0.02%
2018/01/10	0	0.00	4	115.00	116.50	-4	6,651	-0.06%
2018/01/09	1	118.50	75	118.33	119.00	-74	6,605	-1.12%
2018/01/08	5	121.00	137	121.42	121.50	-132	6,644	-1.99%	大賣/鉅額交易
2018/01/05	135	122.96	63	121.65	121.50	72	6,618	1.09%	大買/
2018/01/04	141	118.81	45	118.08	120.50	96	6,568	1.46%	大買/
2018/01/03	17	113.71	23	113.37	113.00	-6	6,414	-0.09%
2018/01/02	11	109.32	19.2	111.08	111.50	-8.2	6,374	-0.13%

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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

兆豐-忠孝 券商分點個股進出 兆豐-忠孝 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

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析