瑞昱 (2379)-兆豐-新竹券商分點個股進出

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

瑞昱

(2379)

可現股當沖

股價
500.0
漲跌
▲4.0
漲幅
+0.81%
成交量
3,735張
產業
上市半導體類股
1223人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

瑞昱 (2379)籌碼相關－兆豐-新竹券商分點個股進出

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-新竹券商分點個股進出
兆豐-新竹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
2024/11/20	10	497.80	1	500.00	496.00	9	2,334	0.39%
2024/11/19	2	502.00	0	505.00	503.00	2	2,287	0.09%
2024/11/18	0	0.00	4	492.50	497.00	-4	2,228	-0.18%
2024/11/15	0	490.56	0	0.00	488.00	0	2,233	0.00%
2024/11/14	3	487.50	0	0.00	487.00	3	2,238	0.13%
2024/11/13	5.1	496.03	0	0.00	495.00	5.1	2,221	0.23%
2024/11/12	0.4	499.75	2	500.49	490.00	-1.6	2,232	-0.07%
2024/11/11	0	493.00	3.1	496.56	499.00	-3.1	2,215	-0.14%
2024/11/08	5.2	503.90	0.1	499.92	500.00	5.1	2,214	0.23%
2024/11/07	2	492.50	4	495.75	495.00	-2	2,214	-0.09%
2024/11/06	0.2	492.50	0.9	494.00	491.00	-0.8	2,228	-0.03%
2024/11/05	0.2	480.00	0	0.00	479.50	0.2	2,220	0.01%
2024/11/04	0.1	480.00	0	0.00	482.50	0.1	2,244	0.00%
2024/11/01	0	0.00	1	479.00	486.00	-1	2,263	-0.04%
2024/10/30	0	481.50	0	0.00	478.50	0	2,228	0.00%
2024/10/29	2	483.00	2.1	484.31	484.00	-0.1	2,239	0.00%
2024/10/28	0.1	485.00	10.1	484.36	483.00	-10	2,278	-0.44%
2024/10/25	0	487.00	2	488.00	489.50	-2	2,321	-0.09%
2024/10/24	0	483.00	2.2	485.95	483.00	-2.2	2,333	-0.09%
2024/10/23	0.4	475.43	0	0.00	473.50	0.4	2,296	0.02%
2024/10/22	0	0.00	1.2	478.83	481.00	-1.2	2,283	-0.05%
2024/10/21	0	473.50	1	476.00	476.00	-1	2,286	-0.04%
2024/10/18	1.1	465.64	0	0.00	465.00	1.1	2,286	0.05%
2024/10/17	6.4	467.04	0	0.00	467.00	6.4	2,289	0.28%
2024/10/16	2.3	476.28	0	0.00	477.50	2.3	2,253	0.10%
2024/10/15	0.4	487.31	0	490.00	489.50	0.4	2,240	0.02%
2024/10/14	1	483.52	1	485.00	485.00	0	2,239	0.00%
2024/10/11	1	486.00	1	487.00	483.50	0	2,274	0.00%
2024/10/09	0.2	485.18	1	483.50	480.00	-0.8	2,304	-0.04%
2024/10/08	5	474.50	0	0.00	474.00	5	2,322	0.22%
2024/10/07	2.2	481.45	0	0.00	479.50	2.2	2,376	0.09%
2024/10/04	4	475.50	0	0.00	481.00	4	2,414	0.17%
2024/10/01	2	474.50	0	0.00	473.50	2	2,440	0.08%
2024/09/30	9.2	484.08	1.3	486.10	471.00	8	2,491	0.32%
2024/09/27	10.3	493.02	69.1	494.02	494.00	-58.8	2,532	-2.32%
2024/09/26	1	492.01	3	492.50	491.00	-2	2,592	-0.08%
2024/09/25	0.4	490.50	1	487.56	490.00	-0.7	2,651	-0.03%
2024/09/24	1	474.50	2	474.01	481.00	-1	2,710	-0.04%
2024/09/23	2.1	477.22	54	476.32	480.50	-52	2,723	-1.91%
2024/09/20	2.6	472.46	0.1	475.00	470.00	2.5	2,730	0.09%
2024/09/19	1	468.00	0	0.00	473.00	1	2,696	0.04%
2024/09/18	0	468.93	0	0.00	465.00	0	2,719	0.00%
2024/09/16	61.1	469.05	1.1	467.75	468.00	60	2,731	2.20%
2024/09/13	0	506.50	0	0.00	506.00	0	2,667	0.00%
2024/09/11	0	0.00	0	497.00	495.50	0	2,719	0.00%
2024/09/10	0.2	490.00	1	490.50	489.00	-0.8	2,736	-0.03%
2024/09/09	0.3	495.00	0	0.00	495.00	0.3	2,758	0.01%
2024/09/06	1	507.00	0	505.00	504.00	1	2,831	0.04%
2024/09/05	2	498.47	0	499.75	488.50	2	2,906	0.07%
2024/09/04	1	502.39	5	513.05	510.00	-4	2,950	-0.14%
2024/09/03	5	535.98	568	535.42	533.00	-563	3,024	-18.61%	大賣/鉅額交易
2024/09/02	0	0.00	1	542.99	537.00	-1	3,148	-0.03%
2024/08/30	0.3	540.67	1	541.00	535.00	-0.7	3,273	-0.02%
2024/08/29	0.2	535.00	1.5	537.65	537.00	-1.4	3,375	-0.04%
2024/08/28	0	525.00	0	0.00	532.00	0	3,510	0.00%
2024/08/27	0	535.00	40	536.25	535.00	-40	3,623	-1.10%
2024/08/26	0	0.00	0	544.00	537.00	0	3,712	0.00%
2024/08/23	0	535.86	0.4	536.37	540.00	-0.4	3,805	-0.01%
2024/08/22	1	551.00	39.3	541.01	545.00	-38.3	3,857	-0.99%
2024/08/21	0	539.00	0	0.00	537.00	0	3,893	0.00%
2024/08/20	3	551.33	152.5	553.71	547.00	-149.5	3,909	-3.82%	大賣/鉅額交易
2024/08/19	2.4	551.67	6.7	539.38	550.00	-4.3	3,937	-0.11%
2024/08/16	0	528.00	78.1	528.89	526.00	-78.1	3,917	-1.99%
2024/08/15	4	521.50	0.1	523.00	517.00	3.9	3,931	0.10%
2024/08/14	0.3	525.60	1.1	527.00	529.00	-0.8	3,966	-0.02%
2024/08/13	0.1	519.72	3.1	517.36	518.00	-2.9	3,990	-0.07%
2024/08/12	0	0.00	0	510.00	509.00	0	4,037	0.00%
2024/08/09	1.2	506.23	0.1	505.00	499.50	1.1	4,060	0.03%
2024/08/08	0.1	491.00	0	0.00	487.00	0.1	4,076	0.00%
2024/08/07	0	489.00	0.1	486.22	489.00	-0.1	4,078	0.00%
2024/08/05	5.2	469.68	53	460.55	465.00	-47.8	4,113	-1.16%
2024/08/02	3.3	510.86	0	0.00	500.00	3.3	4,100	0.08%
2024/08/01	8	517.13	2	520.00	517.00	6	4,128	0.15%
2024/07/31	3	518.67	2	521.50	512.00	1	4,128	0.02%
2024/07/30	2.3	490.93	4	501.50	502.00	-1.7	4,098	-0.04%
2024/07/29	2.3	507.47	0	0.00	502.00	2.3	4,101	0.06%
2024/07/26	0.1	520.42	0	0.00	520.00	0.1	4,100	0.00%
2024/07/23	1.3	519.20	0.1	523.05	527.00	1.2	4,132	0.03%
2024/07/22	0.1	517.12	0	0.00	513.00	0.1	4,183	0.00%
2024/07/19	2.2	537.74	5.3	540.00	534.00	-3.1	4,197	-0.07%
2024/07/18	2	544.02	1	544.00	544.00	1	4,227	0.02%
2024/07/17	2	546.00	0	0.00	555.00	2	4,231	0.05%
2024/07/15	0	0.00	0	570.00	568.00	0	4,377	0.00%
2024/07/12	74	570.50	1	571.00	571.00	73	4,411	1.66%
2024/07/11	82.3	579.30	12.1	578.42	581.00	70.2	4,440	1.58%
2024/07/10	148	568.47	1.5	568.74	570.00	146.5	4,454	3.29%	大買/鉅額交易
2024/07/09	253	562.37	6	565.18	573.00	247	4,428	5.58%	大買/鉅額交易
2024/07/08	0.1	545.33	1	545.00	553.00	-0.9	4,374	-0.02%
2024/07/05	0	543.50	3.3	552.44	554.00	-3.3	4,345	-0.08%
2024/07/04	110.3	548.48	1.7	548.71	550.00	108.6	4,305	2.52%	大買/鉅額交易
2024/07/03	149.2	539.42	1.1	540.21	544.00	148.1	4,259	3.48%	大買/鉅額交易
2024/07/02	0	528.80	0	0.00	537.00	0	4,215	0.00%
2024/07/01	123.6	538.52	0	0.00	531.00	123.6	4,167	2.97%	大買/鉅額交易
2024/06/28	9	537.56	14.2	543.98	546.00	-5.2	4,117	-0.13%
2024/06/27	8.3	525.06	25	527.00	530.00	-16.7	4,036	-0.41%
2024/06/26	2.2	530.18	95	530.00	530.00	-92.8	4,030	-2.30%
2024/06/25	2	528.00	1	528.00	532.00	1	4,074	0.02%
2024/06/24	9.5	538.25	360	536.93	531.00	-350.5	4,087	-8.57%	大賣/鉅額交易
2024/06/21	0.1	558.00	2	560.00	560.00	-2	4,128	-0.05%
2024/06/20	0.1	565.00	2	561.53	563.00	-1.9	4,095	-0.05%
2024/06/19	0.1	557.00	0.6	560.04	558.00	-0.6	4,114	-0.01%
2024/06/18	0	558.00	1.1	560.36	561.00	-1.1	4,153	-0.03%
2024/06/17	0	562.00	87	566.30	561.00	-87	4,184	-2.08%
2024/06/14	5	572.77	37.1	573.88	569.00	-32.1	4,232	-0.76%
2024/06/13	3	556.00	61.3	561.27	573.00	-58.3	4,272	-1.37%
2024/06/12	135.1	536.70	181.2	541.91	541.00	-46.2	4,260	-1.08%	大買/大賣/
2024/06/11	1	530.00	0	0.00	534.00	1	4,244	0.02%
2024/06/07	90.1	529.67	1	536.00	530.00	89.1	4,209	2.12%
2024/06/06	15.8	534.97	65.1	534.71	536.00	-49.2	4,139	-1.19%
2024/06/05	71.8	527.66	0	0.00	523.00	71.8	4,073	1.76%
2024/06/04	5.5	537.89	6	535.83	534.00	-0.5	4,064	-0.01%
2024/06/03	7.6	546.28	5	543.15	550.00	2.5	4,026	0.06%
2024/05/31	3.1	559.06	1.3	550.69	543.00	1.8	3,987	0.05%
2024/05/30	5.1	572.08	8.2	569.56	570.00	-3.1	3,948	-0.08%
2024/05/29	2.1	559.86	2.6	555.41	561.00	-0.5	3,962	-0.01%
2024/05/28	0	0.00	30.1	541.00	541.00	-30.1	3,948	-0.76%
2024/05/27	11.7	533.30	12.6	538.79	532.00	-0.9	3,963	-0.02%
2024/05/24	0	531.71	1.2	531.08	528.00	-1.2	4,078	-0.03%
2024/05/23	0.1	540.33	0	0.00	539.00	0.1	4,111	0.00%
2024/05/22	0	535.33	80	536.63	537.00	-80	4,272	-1.87%
2024/05/21	0	0.00	0.1	529.98	529.00	-0.1	4,390	0.00%
2024/05/20	68.1	527.83	65	536.15	531.00	3.1	4,477	0.07%
2024/05/17	80.2	531.38	0	532.00	530.00	80.2	4,647	1.73%
2024/05/16	0.2	543.00	1.8	542.02	547.00	-1.6	4,623	-0.04%
2024/05/15	1.1	531.95	1	531.00	531.00	0.1	4,592	0.00%
2024/05/14	3.2	528.28	4	532.75	536.00	-0.8	4,597	-0.02%
2024/05/13	3.2	526.81	1.1	527.18	527.00	2.1	4,593	0.05%
2024/05/10	2.4	520.68	23	521.00	517.00	-20.6	4,653	-0.44%
2024/05/09	6.1	534.34	0.1	535.00	532.00	6	4,636	0.13%
2024/05/08	0.5	529.30	2	530.00	528.00	-1.5	4,661	-0.03%
2024/05/07	1.4	512.48	0	520.00	525.00	1.4	4,646	0.03%
2024/05/06	0.1	513.73	0	512.00	511.00	0.1	4,602	0.00%
2024/05/03	1.1	520.64	0	0.00	511.00	1.1	4,589	0.02%
2024/05/02	0.1	511.57	0	0.00	511.00	0.1	4,602	0.00%
2024/04/30	0.2	519.59	0	0.00	518.00	0.2	4,599	0.00%
2024/04/29	1	523.06	89.1	526.95	527.00	-88.1	4,602	-1.91%
2024/04/26	90.2	520.09	1	518.00	520.00	89.2	4,592	1.94%
2024/04/25	0.1	525.00	0	0.00	523.00	0.1	4,573	0.00%
2024/04/24	10.1	536.08	1	527.00	538.00	9.1	4,551	0.20%
2024/04/23	0	507.00	9	513.67	510.00	-9	4,549	-0.20%
2024/04/22	9.5	509.98	7	515.96	504.00	2.4	4,535	0.05%
2024/04/19	2.1	558.54	12	559.09	552.00	-10	4,416	-0.23%
2024/04/18	153.2	575.98	2	572.00	574.00	151.2	4,354	3.47%	大買/鉅額交易
2024/04/17	2.1	574.29	1	577.00	570.00	1.1	4,335	0.03%
2024/04/16	0.1	553.00	2.1	550.12	551.00	-2	4,292	-0.05%
2024/04/15	0.1	561.52	2	561.00	561.00	-1.9	4,277	-0.04%
2024/04/11	0.1	565.53	1	566.00	567.00	-0.9	4,263	-0.02%
2024/04/10	2.1	572.96	1	571.00	571.00	1.1	4,255	0.03%
2024/04/09	9.2	567.13	9	565.90	568.00	0.1	4,271	0.00%
2024/04/08	4.2	565.57	0	0.00	567.00	4.2	4,283	0.10%
2024/04/03	0	570.00	3	569.00	571.00	-3	4,267	-0.07%
2024/04/02	0.1	564.00	3	563.00	568.00	-2.9	4,243	-0.07%
2024/04/01	6.1	559.16	1	560.00	559.00	5.1	4,241	0.12%
2024/03/29	4	558.50	5	554.40	560.00	-1	4,243	-0.02%
2024/03/28	5.1	556.70	1.1	557.71	557.00	4	4,241	0.09%
2024/03/27	5.4	570.67	22.1	569.72	573.00	-16.8	4,184	-0.40%
2024/03/26	6.2	565.33	3	573.33	565.00	3.2	4,184	0.08%
2024/03/25	0	586.93	9.8	588.00	584.00	-9.8	4,143	-0.24%
2024/03/22	4	581.23	1.3	584.31	591.00	2.7	4,212	0.06%
2024/03/21	6.3	574.67	1	578.00	584.00	5.3	4,211	0.12%
2024/03/20	0	591.00	9.1	590.67	588.00	-9.1	4,194	-0.22%
2024/03/19	15	589.26	6	587.83	591.00	9	4,207	0.21%
2024/03/18	2.2	584.21	0	0.00	590.00	2.2	4,189	0.05%
2024/03/15	0.1	587.00	7.2	582.50	594.00	-7.1	4,140	-0.17%
2024/03/14	9.3	578.22	26.1	571.26	580.00	-16.8	4,076	-0.41%
2024/03/13	3.3	594.15	3.2	595.27	593.00	0.1	4,006	0.00%
2024/03/12	20.2	596.96	2	601.00	601.00	18.2	3,965	0.46%
2024/03/11	53.1	603.24	8.6	599.60	604.00	44.5	3,944	1.13%
2024/03/08	11.3	595.57	58	582.73	587.00	-46.7	3,893	-1.20%
2024/03/07	510.3	608.17	16.2	605.36	601.00	494.1	3,784	13.06%	大買/鉅額交易
2024/03/06	16.1	598.63	472.7	588.08	600.00	-456.6	3,721	-12.27%	大賣/鉅額交易
2024/03/05	18.1	582.01	476.1	571.07	584.00	-458	3,678	-12.45%	大賣/鉅額交易
2024/03/04	19.3	566.09	327.2	570.13	573.00	-307.9	3,654	-8.42%	大賣/鉅額交易
2024/03/01	44.5	572.56	26	574.42	565.00	18.5	3,577	0.52%
2024/02/29	53	565.72	9.2	566.04	569.00	43.8	3,558	1.23%
2024/02/27	195.5	576.66	68.3	567.33	567.00	127.2	3,512	3.62%	大買/鉅額交易
2024/02/26	84.6	543.19	12.4	546.77	551.00	72.2	3,377	2.14%
2024/02/23	565.2	555.19	106.3	560.36	547.00	458.9	3,326	13.79%	大買/大賣/鉅額交易
2024/02/22	471.3	520.69	19.1	523.42	532.00	452.2	3,143	14.38%	大買/鉅額交易
2024/02/21	127	505.09	34.2	502.90	501.00	92.8	3,011	3.08%	大買/
2024/02/20	10.1	498.33	15.1	505.60	487.50	-4.9	2,931	-0.17%
2024/02/19	9.1	473.13	5	473.40	470.00	4.1	2,728	0.15%
2024/02/16	4	469.38	0	0.00	473.50	4	2,719	0.15%
2024/02/15	14	464.32	56.1	466.44	469.00	-42.1	2,722	-1.55%
2024/02/05	53	460.93	0	0.00	463.50	53	2,699	1.96%
2024/02/02	6	466.50	11.3	477.26	469.50	-5.3	2,672	-0.20%
2024/02/01	3	466.16	2	465.00	464.50	1	2,593	0.04%
2024/01/31	0	0.00	0.4	467.35	469.50	-0.4	2,610	-0.01%
2024/01/30	0	455.00	0	0.00	453.50	0	2,562	0.00%
2024/01/29	0	455.25	1	457.48	455.50	-1	2,572	-0.04%
2024/01/26	1	452.03	0	0.00	453.50	1	2,582	0.04%
2024/01/25	1	459.00	2	457.00	459.00	-1	2,587	-0.04%
2024/01/24	1.2	447.20	0	0.00	448.50	1.2	2,554	0.05%
2024/01/23	1	446.50	0	0.00	447.00	1	2,520	0.04%
2024/01/22	4.1	451.54	0	0.00	449.50	4.1	2,507	0.16%
2024/01/19	1	451.50	3	451.67	458.00	-2	2,507	-0.08%
2024/01/18	1	441.50	0	0.00	440.00	1	2,484	0.04%
2024/01/17	2	441.76	1	443.50	438.50	1	2,467	0.04%
2024/01/16	2.1	450.29	2	451.00	453.00	0.1	2,449	0.00%
2024/01/15	1	452.00	0	0.00	455.00	1	2,503	0.04%
2024/01/12	1.1	449.09	3	450.00	447.00	-1.9	2,506	-0.08%
2024/01/11	0.2	451.60	0	0.00	450.50	0.2	2,507	0.01%
2024/01/10	1.1	455.76	0	0.00	456.00	1.1	2,510	0.04%
2024/01/09	0	450.00	0	0.00	451.50	0	2,508	0.00%
2024/01/08	1	450.00	1.5	454.10	450.50	-0.5	2,497	-0.02%
2024/01/05	11.2	448.50	0.2	449.50	450.50	11	2,518	0.44%
2024/01/04	1	455.03	3	456.00	456.00	-2	2,516	-0.08%
2024/01/03	11.1	450.92	22.1	455.99	452.00	-11	2,536	-0.43%
2024/01/02	0.1	461.99	15.4	468.22	458.00	-15.4	2,504	-0.61%
2023/12/29	0	0.00	1	468.50	471.50	-1	2,487	-0.04%
2023/12/28	5.1	467.37	0.1	469.00	465.00	5.1	2,486	0.20%
2023/12/27	3.2	474.46	0	0.00	468.00	3.2	2,479	0.13%
2023/12/26	0	0.00	0.4	477.38	479.00	-0.4	2,443	-0.02%
2023/12/25	6.1	470.09	1	470.00	470.00	5.1	2,428	0.21%
2023/12/21	5.2	458.72	0	0.00	459.00	5.2	2,426	0.21%
2023/12/20	7.1	465.53	3	466.83	465.50	4.1	2,448	0.17%
2023/12/19	2.1	455.94	1	462.00	474.00	1.1	2,409	0.05%
2023/12/18	6.3	468.99	1.1	475.42	470.00	5.2	2,374	0.22%
2023/12/15	7.1	478.81	5.1	482.06	479.00	2	2,346	0.09%
2023/12/14	0	470.50	7.8	482.36	492.00	-7.8	2,324	-0.34%
2023/12/13	0	0.00	9	463.17	468.50	-9	2,274	-0.40%
2023/12/12	0	457.50	5	454.50	457.00	-5	2,260	-0.22%
2023/12/11	4	449.50	2	450.75	451.00	2	2,261	0.09%
2023/12/08	0	0.00	0.1	447.50	444.50	-0.1	2,291	0.00%
2023/12/07	0	445.07	0.1	446.00	441.50	0	2,327	0.00%
2023/12/06	1	444.00	0	0.00	451.50	1	2,416	0.04%
2023/12/05	3	448.00	0	0.00	447.00	3	2,455	0.12%
2023/12/04	1	446.01	0	0.00	450.00	1	2,469	0.04%
2023/12/01	3	447.67	0	0.00	449.00	3	2,506	0.12%
2023/11/30	2.1	449.83	0	0.00	449.50	2.1	2,544	0.08%
2023/11/29	0.1	462.00	3	461.33	462.50	-2.9	2,517	-0.12%
2023/11/28	2.3	450.87	2.1	453.00	451.50	0.3	2,503	0.01%
2023/11/27	1.1	454.43	1.3	454.97	449.00	-0.2	2,541	-0.01%
2023/11/24	0	441.13	4	443.63	439.00	-4	2,517	-0.16%
2023/11/22	0	0.00	2.4	435.00	435.50	-2.4	2,510	-0.10%
2023/11/21	0	431.00	0	0.00	430.50	0	2,517	0.00%
2023/11/20	0	0.00	0	430.25	427.50	0	2,517	0.00%
2023/11/17	0	419.78	3.6	422.81	428.00	-3.6	2,510	-0.14%
2023/11/16	0	415.13	0	0.00	416.00	0	2,484	0.00%
2023/11/15	1	417.51	1	419.98	417.50	0	2,500	0.00%
2023/11/14	0	421.00	1.3	420.40	418.50	-1.2	2,515	-0.05%
2023/11/13	2	414.75	3.2	411.19	412.00	-1.2	2,499	-0.05%
2023/11/10	1.2	407.53	0	0.00	407.50	1.2	2,507	0.05%
2023/11/09	0	411.00	0	0.00	412.50	0	2,519	0.00%
2023/11/08	1	414.00	6.2	416.31	415.00	-5.2	2,532	-0.20%
2023/11/07	4.2	406.76	2	407.75	406.00	2.2	2,499	0.09%
2023/11/06	0.1	408.12	1	411.50	410.50	-0.9	2,542	-0.03%
2023/11/03	0.1	407.45	0.3	409.29	405.50	-0.2	2,543	-0.01%
2023/11/02	1.1	406.56	0	409.00	408.00	1.1	2,562	0.04%
2023/11/01	0.2	403.00	3	406.67	405.50	-2.9	2,601	-0.11%
2023/10/31	0.3	404.95	1	404.50	401.50	-0.7	2,658	-0.03%
2023/10/30	0	404.50	3	400.50	405.00	-3	2,718	-0.11%
2023/10/27	3.6	391.51	0	0.00	391.50	3.6	2,717	0.13%
2023/10/26	2.3	395.27	0	0.00	393.00	2.3	2,740	0.09%
2023/10/25	4	402.75	0	0.00	401.50	4	2,767	0.14%
2023/10/24	3.2	394.33	1	394.00	395.50	2.2	2,782	0.08%
2023/10/23	3.3	401.15	3	401.67	396.50	0.3	2,775	0.01%
2023/10/20	0	0.00	2	422.75	423.00	-2	2,709	-0.07%
2023/10/19	0	0.00	1	421.00	421.50	-1	2,733	-0.04%
2023/10/18	0	414.00	0	0.00	414.00	0	2,773	0.00%
2023/10/17	2	417.25	4.4	419.97	415.50	-2.4	2,776	-0.09%
2023/10/16	0	422.00	1	425.00	423.00	-1	2,806	-0.04%
2023/10/13	0	419.50	6	421.42	422.00	-6	2,831	-0.21%
2023/10/12	0.1	416.18	6	416.42	419.50	-5.9	2,816	-0.21%
2023/10/11	3	415.00	7	418.57	415.50	-4	2,832	-0.14%
2023/10/06	1	404.51	2	406.75	407.50	-1	2,817	-0.04%
2023/10/05	0	0.00	1	408.00	410.00	-1	2,823	-0.04%
2023/10/04	3.1	400.60	2	401.25	402.50	1.1	2,812	0.04%
2023/10/02	1	400.50	0	0.00	398.50	1	2,823	0.04%
2023/09/28	0.1	395.00	0.3	396.00	395.00	-0.2	2,856	-0.01%
2023/09/27	6.1	391.68	0	0.00	392.50	6.1	2,870	0.21%
2023/09/26	1	398.00	0	0.00	398.00	1	2,856	0.04%
2023/09/25	6	402.66	7	408.50	405.00	-1	2,848	-0.03%
2023/09/22	0	387.00	0	0.00	392.50	0	2,812	0.00%
2023/09/21	15.3	390.79	0	0.00	390.00	15.3	2,807	0.54%
2023/09/20	2.1	409.41	0	0.00	404.00	2.1	2,749	0.07%
2023/09/19	1.2	412.77	1	412.00	414.00	0.2	2,735	0.01%
2023/09/18	3	417.83	7.1	417.88	418.00	-4.1	2,709	-0.15%
2023/09/15	1.2	415.33	1.1	417.05	416.00	0.1	2,712	0.00%
2023/09/14	4.1	408.05	2.1	406.17	411.00	2	2,701	0.07%
2023/09/13	13.5	394.28	0	0.00	395.00	13.5	2,674	0.50%
2023/09/12	3.1	399.31	0	400.50	401.00	3.1	2,664	0.12%
2023/09/11	8.2	407.01	0.3	406.00	405.00	7.9	2,643	0.30%
2023/09/08	0	439.50	7.2	440.25	445.50	-7.2	2,554	-0.28%
2023/09/07	0	0.00	1.1	446.92	446.00	-1.1	2,534	-0.04%
2023/09/06	0.1	447.00	5	458.00	448.50	-4.9	2,521	-0.19%
2023/09/05	0	0.00	7.4	441.92	449.00	-7.4	2,507	-0.30%
2023/09/04	1	432.43	4	432.13	435.00	-3	2,478	-0.12%
2023/09/01	0	0.00	1	426.50	426.50	-1	2,486	-0.04%
2023/08/31	2	419.00	0.3	421.00	418.00	1.8	2,468	0.07%
2023/08/30	3.1	427.05	2	428.00	425.50	1.1	2,416	0.05%
2023/08/29	4	419.88	1	424.50	424.50	3	2,402	0.12%
2023/08/25	0	0.00	4	427.13	430.00	-4	2,395	-0.17%
2023/08/24	0	0.00	1	421.00	425.50	-1	2,413	-0.04%
2023/08/23	1	413.00	2	414.00	415.00	-1	2,438	-0.04%
2023/08/22	1	413.00	1	410.00	412.00	0	2,465	0.00%
2023/08/21	0.1	418.00	0	0.00	417.00	0.1	2,468	0.00%
2023/08/18	1	418.00	1.6	415.64	417.50	-0.6	2,451	-0.02%
2023/08/17	1	407.00	0	0.00	407.50	1	2,432	0.04%
2023/08/14	0	406.00	0	404.00	408.00	0	2,421	0.00%
2023/08/11	4	397.50	2	399.25	398.00	2	2,414	0.08%
2023/08/10	5.3	398.42	2	398.75	398.50	3.3	2,408	0.14%
2023/08/09	0.1	405.00	0	0.00	407.00	0.1	2,361	0.00%
2023/08/08	0.1	413.00	0	0.00	410.00	0.1	2,362	0.00%
2023/08/07	5	414.20	2	413.50	415.00	3	2,346	0.13%
2023/08/04	7	429.43	1.3	429.71	428.00	5.7	2,307	0.25%
2023/08/02	13.5	439.04	6.3	440.61	439.00	7.3	2,261	0.32%
2023/08/01	2.1	426.09	1.1	430.12	432.50	1	2,222	0.04%
2023/07/31	1.5	430.00	4.1	433.26	430.50	-2.6	2,222	-0.12%
2023/07/28	2	423.50	1	423.00	423.50	1	2,184	0.05%
2023/07/27	1.2	404.54	3	409.83	409.50	-1.9	2,137	-0.09%
2023/07/26	0	400.13	0	0.00	399.50	0	2,140	0.00%
2023/07/25	1	408.50	3	408.33	404.00	-2	2,162	-0.09%
2023/07/24	7.1	405.66	24	406.63	406.50	-16.9	2,209	-0.76%
2023/07/21	4	412.31	2.4	409.43	415.00	1.6	2,218	0.07%
2023/07/20	1	411.00	5	412.40	410.50	-4	2,263	-0.18%
2023/07/19	0	0.00	1	413.13	415.00	-1	2,300	-0.05%
2023/07/18	1	411.00	5.1	414.40	417.50	-4.1	2,328	-0.18%
2023/07/17	1	409.00	4	406.50	408.50	-3	2,304	-0.13%
2023/07/14	0	0.00	2.1	412.76	408.00	-2.1	2,313	-0.09%
2023/07/13	0	399.00	3	401.02	399.50	-3	2,307	-0.13%
2023/07/12	6	390.67	2.6	392.77	394.50	3.4	2,323	0.15%
2023/07/11	2	386.75	1	389.50	390.50	1	2,340	0.04%
2023/07/10	2	380.51	0	0.00	379.00	2	2,347	0.09%
2023/07/07	2.1	382.07	0	0.00	383.00	2.1	2,351	0.09%
2023/07/06	0	387.00	0	0.00	385.00	0	2,357	0.00%
2023/07/05	2	387.75	0	0.00	387.50	2	2,329	0.09%
2023/07/04	0	391.50	0	0.00	393.50	0	2,306	0.00%
2023/06/30	0.3	387.00	0	0.00	387.50	0.3	2,337	0.01%
2023/06/29	0.1	392.98	0	0.00	393.00	0.1	2,319	0.00%
2023/06/28	1.1	388.90	0	0.00	387.00	1.1	2,343	0.05%
2023/06/27	2.1	387.95	0.2	389.00	388.00	1.9	2,384	0.08%
2023/06/26	2	387.00	0	0.00	387.50	2	2,383	0.08%
2023/06/21	1	388.50	2	389.00	391.00	-1	2,401	-0.04%
2023/06/20	1.2	394.16	0	0.00	392.00	1.2	2,385	0.05%
2023/06/19	1	399.00	1	400.00	400.00	0	2,383	0.00%
2023/06/16	0	0.00	1	402.00	401.00	-1	2,419	-0.04%
2023/06/15	3.5	406.14	0	407.00	407.00	3.5	2,404	0.14%
2023/06/14	1.1	408.34	1.4	407.07	407.00	-0.2	2,439	-0.01%
2023/06/13	0.1	409.50	3.1	412.43	414.50	-3.1	2,458	-0.12%
2023/06/12	0	0.00	1	404.52	404.00	-1	2,469	-0.04%
2023/06/09	0	0.00	0.8	401.77	403.00	-0.8	2,477	-0.03%
2023/06/08	0.1	394.94	3	394.33	395.00	-2.9	2,479	-0.12%
2023/06/07	0.2	400.19	6.1	398.44	401.50	-5.9	2,477	-0.24%
2023/06/06	1	391.00	2.2	391.68	392.00	-1.2	2,475	-0.05%
2023/06/05	0	386.50	3	387.00	386.50	-3	2,471	-0.12%
2023/06/02	0	0.00	1.1	386.87	387.00	-1.1	2,473	-0.04%
2023/05/31	3	383.50	1	386.00	382.00	2	2,508	0.08%
2023/05/30	1.1	380.09	1	376.50	378.00	0.1	2,502	0.00%
2023/05/29	2	387.25	2.1	388.90	388.00	-0.1	2,503	0.00%
2023/05/26	2.1	373.95	1	377.00	379.00	1.1	2,514	0.04%
2023/05/25	1	373.00	1	370.50	370.50	0	2,617	0.00%
2023/05/24	0	370.00	0	0.00	372.00	0	2,674	0.00%
2023/05/23	1	376.00	2	373.00	373.00	-1	2,737	-0.04%
2023/05/22	1	376.00	1	375.50	375.50	0	2,786	0.00%
2023/05/19	2	374.25	1	376.00	376.00	1	2,806	0.04%
2023/05/18	1	375.00	14	373.68	373.50	-13	2,845	-0.46%
2023/05/16	1	374.00	1	375.50	374.00	0	2,885	0.00%
2023/05/12	1.1	366.58	2	367.50	369.00	-1	2,955	-0.03%
2023/05/11	1	370.50	1	371.50	373.00	0	2,975	0.00%
2023/05/10	0	368.00	0	0.00	368.50	0	3,057	0.00%
2023/05/09	2	362.27	0	0.00	364.50	2	3,065	0.07%
2023/05/05	1.1	369.84	1	366.00	366.00	0.1	3,097	0.00%
2023/05/04	1	370.06	2.1	373.25	373.50	-1.1	3,154	-0.04%
2023/05/03	0	0.00	23	365.22	368.00	-23	3,168	-0.73%
2023/05/02	1.1	358.83	5	363.00	363.50	-3.9	3,204	-0.12%
2023/04/28	4.2	358.82	2	359.00	359.00	2.2	3,255	0.07%
2023/04/27	1.2	359.56	1	360.00	359.00	0.2	3,232	0.01%
2023/04/26	3.4	343.47	2	343.50	345.00	1.4	3,181	0.05%
2023/04/25	0.8	355.82	1.5	347.23	344.50	-0.7	3,192	-0.02%
2023/04/24	0	368.65	1	368.00	367.00	-1	3,117	-0.03%
2023/04/21	3.2	379.66	2	367.02	367.00	1.2	3,078	0.04%
2023/04/20	1.1	382.14	1	387.50	385.00	0.1	3,058	0.00%
2023/04/19	2	385.75	0.1	393.00	387.00	1.9	3,124	0.06%
2023/04/18	1	392.00	0	0.00	392.50	1	3,169	0.03%
2023/04/17	0	0.00	1	400.00	400.00	-1	3,146	-0.03%
2023/04/14	1	389.02	0	0.00	389.00	1	3,115	0.03%
2023/04/13	4.1	383.15	1	383.00	383.00	3.1	3,097	0.10%
2023/04/11	2	379.14	5	384.60	385.00	-3	3,075	-0.10%
2023/04/10	4.2	378.78	1	378.50	378.50	3.2	3,082	0.10%
2023/04/07	0	0.00	2	380.75	379.00	-2	3,090	-0.06%
2023/04/06	0.2	383.50	0	0.00	380.00	0.2	3,100	0.01%
2023/03/31	0	0.00	0	388.00	387.50	0	3,089	0.00%
2023/03/30	3	381.83	4	383.50	382.50	-1	3,126	-0.03%
2023/03/29	1.3	378.02	0	0.00	379.50	1.3	3,187	0.04%
2023/03/28	3	385.49	2	380.00	380.00	1	3,238	0.03%
2023/03/27	1.1	395.27	1	393.02	393.00	0.1	3,268	0.00%
2023/03/23	0	0.00	1	395.00	396.50	-1	3,364	-0.03%
2023/03/22	3	394.00	1	397.00	393.50	2	3,410	0.06%
2023/03/21	2.3	387.35	0	0.00	389.00	2.3	3,433	0.07%
2023/03/20	0.3	392.67	1	391.00	391.50	-0.7	3,429	-0.02%
2023/03/17	0.2	399.46	1.3	401.57	397.50	-1.1	3,454	-0.03%
2023/03/16	0.1	389.00	3.2	390.56	392.00	-3.1	3,443	-0.09%
2023/03/15	1	381.50	2	387.50	384.00	-1	3,477	-0.03%
2023/03/14	1	378.04	1	380.00	379.00	0	3,555	0.00%
2023/03/13	0	0.00	1	379.50	386.00	-1	3,605	-0.03%
2023/03/10	2	381.75	2	381.50	379.50	0	3,649	0.00%
2023/03/09	2.1	393.96	0	0.00	390.50	2.1	3,713	0.06%
2023/03/08	1	382.00	1	386.50	387.00	0	3,807	0.00%
2023/03/07	1	387.96	1	388.50	387.50	0	3,900	0.00%
2023/03/06	0.1	389.00	1	389.00	388.00	-0.9	3,973	-0.02%
2023/03/03	2	382.00	2	379.50	379.50	0	4,040	0.00%
2023/03/02	0.2	377.79	1.3	380.77	380.00	-1.1	4,160	-0.03%
2023/03/01	5	379.20	1	380.00	379.00	4	4,196	0.10%
2023/02/24	2.1	383.79	0.5	383.39	380.00	1.7	4,217	0.04%
2023/02/23	1.3	385.56	7.1	383.40	382.50	-5.9	4,205	-0.14%
2023/02/22	3.1	370.56	4.1	369.91	370.50	-1	4,100	-0.02%
2023/02/21	3	372.67	1.1	370.69	370.50	2	4,056	0.05%
2023/02/20	3.1	366.13	1.6	368.66	368.00	1.5	4,054	0.04%
2023/02/17	1	355.49	2.1	358.49	359.50	-1	4,071	-0.03%
2023/02/16	1.3	354.27	1	359.50	359.50	0.3	4,142	0.01%
2023/02/15	2.1	351.24	2	354.75	353.50	0.1	4,189	0.00%
2023/02/14	10	353.50	11.1	354.22	355.00	-1.1	4,187	-0.03%
2023/02/13	3.1	346.52	0.1	344.00	345.00	3	4,217	0.07%
2023/02/10	1	355.00	2	357.00	357.00	-1	4,225	-0.02%
2023/02/09	3.1	361.81	2	360.50	361.50	1.1	4,236	0.03%
2023/02/08	8.3	357.58	8.9	358.39	364.50	-0.6	4,221	-0.01%
2023/02/07	1	334.98	0	0.00	334.00	1	4,159	0.02%
2023/02/06	1.1	335.21	2.2	333.93	333.00	-1.1	4,186	-0.03%
2023/02/03	2	346.50	2	348.00	348.00	0	4,222	0.00%
2023/02/02	0	344.50	4.4	339.72	347.00	-4.3	4,289	-0.10%
2023/02/01	7	326.64	3	327.67	329.50	4	4,259	0.09%
2023/01/31	8.2	320.01	7	319.29	320.00	1.2	4,254	0.03%
2023/01/30	4	323.13	5.5	323.90	323.50	-1.5	4,255	-0.04%
2023/01/17	0.2	316.84	1.3	317.77	316.50	-1.1	4,242	-0.03%
2023/01/16	1	320.00	5	321.50	321.00	-4	4,267	-0.09%
2023/01/13	3	317.83	7	326.79	317.50	-4	4,297	-0.09%
2023/01/12	1	323.00	1	324.00	323.00	0	4,298	0.00%
2023/01/11	1.3	322.62	2	321.24	323.00	-0.7	4,309	-0.02%
2023/01/10	1.1	321.09	4	324.99	323.50	-2.9	4,349	-0.07%
2023/01/09	1.1	310.52	3.3	318.10	321.00	-2.2	4,328	-0.05%
2023/01/06	4	295.88	5.8	298.78	307.00	-1.8	4,315	-0.04%
2023/01/05	6.3	289.05	5	290.00	289.00	1.3	4,319	0.03%
2023/01/04	2.1	291.45	0	0.00	289.00	2.1	4,412	0.05%
2022/12/28	1.1	282.73	0	0.00	283.00	1.1	4,670	0.02%
2022/12/26	1	285.00	0	0.00	286.50	1	4,702	0.02%
2022/12/23	0.1	290.00	0	0.00	289.00	0.1	4,765	0.00%
2022/12/22	6	290.00	5	292.50	290.50	1	4,830	0.02%
2022/12/21	2.1	286.29	0	0.00	285.50	2.1	4,843	0.04%
2022/12/20	0.2	291.75	0	0.00	286.50	0.2	4,847	0.00%
2022/12/19	0	290.50	0	0.00	294.00	0	4,828	0.00%
2022/12/16	0.1	297.00	0	0.00	293.00	0.1	4,772	0.00%
2022/12/15	0.1	302.05	3	300.83	302.00	-2.9	4,708	-0.06%
2022/12/14	0	0.00	1	298.00	301.50	-1	4,701	-0.02%
2022/12/13	5.1	294.31	3	293.50	292.50	2.1	4,687	0.04%
2022/12/09	3.1	297.10	1	301.00	299.50	2.1	4,708	0.04%
2022/12/08	12.2	294.74	1	292.50	292.50	11.2	4,686	0.24%
2022/12/07	12.1	301.08	3	297.83	297.50	9.1	4,695	0.19%
2022/12/06	9.7	311.87	3	305.50	305.50	6.7	4,686	0.14%
2022/12/05	1.4	324.26	1	322.50	322.50	0.4	4,644	0.01%
2022/12/02	3.2	324.85	1	330.00	326.00	2.2	4,620	0.05%
2022/12/01	0	0.00	4	328.53	333.00	-4	4,607	-0.09%
2022/11/30	4.1	313.42	2	317.00	317.00	2.1	4,584	0.05%
2022/11/29	4	310.93	2	313.50	314.50	2	4,490	0.05%
2022/11/28	4.2	324.17	4.5	322.88	321.50	-0.3	4,403	-0.01%
2022/11/25	7.1	335.13	2.1	334.40	330.50	5	4,353	0.11%
2022/11/24	0.2	333.36	7.5	336.14	343.00	-7.3	4,250	-0.17%
2022/11/23	4	329.37	0	0.00	327.00	4	4,134	0.10%
2022/11/22	0.1	320.00	6	319.58	323.50	-6	4,091	-0.15%
2022/11/21	0.1	326.50	2.4	325.42	325.00	-2.3	4,059	-0.06%
2022/11/18	0.1	319.00	11	323.09	321.00	-10.9	4,037	-0.27%
2022/11/17	3.5	319.76	0	318.00	322.50	3.4	4,040	0.08%
2022/11/16	0.5	319.68	2.3	320.09	322.00	-1.8	4,023	-0.05%
2022/11/15	6	313.42	1	317.50	315.00	5	3,960	0.13%
2022/11/14	0.3	306.78	5	308.10	307.50	-4.7	3,900	-0.12%
2022/11/11	66.1	300.26	5.1	301.19	300.50	61	3,821	1.60%
2022/11/10	0.1	281.00	1	283.00	283.00	-0.9	3,737	-0.02%
2022/11/09	4.2	283.36	4	280.38	284.00	0.2	3,719	0.01%
2022/11/08	9.2	272.83	2	273.25	268.00	7.2	3,698	0.19%
2022/11/07	2	267.75	2	272.99	274.00	0	3,674	0.00%
2022/11/04	0	265.50	103.4	266.14	267.00	-103.4	3,656	-2.83%	大賣/鉅額交易
2022/11/03	2	262.74	3	261.83	264.00	-1	3,673	-0.03%
2022/11/02	1	261.54	0	0.00	262.00	1	3,651	0.03%
2022/11/01	0	259.50	180	258.25	259.50	-180	3,623	-4.97%	大賣/鉅額交易
2022/10/31	217	247.13	5	251.20	255.00	212	3,567	5.94%	大買/鉅額交易
2022/10/28	1	255.00	1	255.50	255.50	0	3,472	0.00%
2022/10/27	0	0.00	20	256.50	256.50	-20	3,470	-0.58%
2022/10/26	0	0.00	1	252.02	254.50	-1	3,478	-0.03%
2022/10/25	1	253.50	1	251.00	251.50	0	3,493	0.00%
2022/10/24	0	258.50	2	261.50	260.00	-2	3,518	-0.06%
2022/10/21	1.1	251.73	1	254.50	252.50	0.1	3,513	0.00%
2022/10/20	1	249.00	1	251.50	253.00	0	3,502	0.00%
2022/10/19	0.2	254.00	66	254.61	251.50	-65.9	3,477	-1.89%
2022/10/18	2.3	249.95	146	248.49	252.00	-143.7	3,478	-4.13%	大賣/鉅額交易
2022/10/17	9.1	248.72	2	245.50	251.00	7.1	3,463	0.20%
2022/10/14	1.1	248.77	8	245.63	246.00	-6.9	3,481	-0.20%
2022/10/13	7	236.41	1	240.50	234.00	6	3,482	0.17%
2022/10/12	2	240.26	2	243.50	242.00	0	3,444	0.00%
2022/10/11	2.1	248.00	1	247.00	247.00	1.1	3,398	0.03%
2022/10/07	7.1	264.42	2	259.50	259.50	5.1	3,381	0.15%
2022/10/06	122.2	277.34	102	283.85	278.50	20.2	3,317	0.61%	大買/大賣/
2022/10/05	114.3	284.58	26	283.25	279.50	88.3	3,306	2.67%	大買/
2022/10/04	52	276.90	1	278.00	278.50	51	3,310	1.54%
2022/10/03	131	270.47	1	271.00	269.00	130	3,284	3.96%	大買/鉅額交易
2022/09/30	0	0.00	1	264.00	270.00	-1	3,312	-0.03%
2022/09/29	5	272.00	4	272.50	266.00	1	3,309	0.03%
2022/09/28	4	277.89	4.5	276.29	271.50	-0.5	3,311	-0.01%
2022/09/27	1	289.00	0	0.00	289.00	1	3,318	0.03%
2022/09/26	0	298.45	1	293.50	294.50	-1	3,296	-0.03%
2022/09/23	0	308.50	0	0.00	303.50	0	3,256	0.00%
2022/09/21	1	302.50	0	0.00	305.50	1	3,254	0.03%
2022/09/20	1.3	302.21	0	0.00	305.00	1.3	3,243	0.04%
2022/09/19	5.1	306.51	0	0.00	306.00	5.1	3,245	0.16%
2022/09/16	0	316.50	0	0.00	318.50	0	3,208	0.00%
2022/09/15	1.4	320.39	0	0.00	315.50	1.4	3,233	0.04%
2022/09/14	0	317.70	0	0.00	321.50	0	3,239	0.00%
2022/09/13	0.1	319.73	0	0.00	317.50	0.1	3,197	0.00%
2022/09/12	1	312.51	0.1	314.00	313.00	0.9	3,167	0.03%
2022/09/07	2	318.28	8	320.44	319.50	-6	3,089	-0.19%
2022/09/06	0	0.00	1	328.00	330.00	-1	3,033	-0.03%
2022/09/05	20.1	332.26	0	0.00	331.00	20.1	2,989	0.67%
2022/09/02	0	336.07	0	0.00	332.50	0	2,975	0.00%
2022/09/01	0.2	336.87	0	0.00	333.00	0.2	2,956	0.01%
2022/08/31	0	0.00	1	346.00	346.00	-1	2,919	-0.03%
2022/08/30	1	345.02	0	0.00	343.00	1	2,919	0.03%
2022/08/29	2.2	341.81	0.1	344.00	342.00	2.1	2,912	0.07%
2022/08/26	1	350.08	1	355.50	353.50	0	2,911	0.00%
2022/08/24	0.1	346.39	0	0.00	343.50	0.1	2,903	0.00%
2022/08/23	0	354.00	0	0.00	352.50	0	2,902	0.00%
2022/08/22	0.1	360.00	0	0.00	361.00	0.1	2,924	0.00%
2022/08/19	9.1	366.01	0	0.00	364.50	9.1	2,932	0.31%
2022/08/18	1	363.42	0	0.00	365.00	1	2,951	0.03%
2022/08/17	2	359.74	0	0.00	361.00	2	2,943	0.07%
2022/08/16	3.1	366.43	10	360.10	361.00	-6.9	2,944	-0.23%
2022/08/15	1	364.90	0	0.00	363.00	1	2,945	0.03%
2022/08/12	0.1	348.87	0	0.00	349.50	0.1	2,931	0.00%
2022/08/11	9	337.00	0	0.00	336.50	9	2,941	0.31%
2022/08/10	1	329.51	0	0.00	329.50	1	2,947	0.03%
2022/08/09	0	344.69	0	0.00	344.00	0	2,939	0.00%
2022/08/05	1	352.50	99	352.61	352.00	-98	2,977	-3.29%
2022/08/04	20	344.00	0	0.00	344.00	20	2,982	0.67%
2022/08/03	0	340.95	0	0.00	343.00	0	2,981	0.00%
2022/08/02	7.1	336.25	6	338.58	339.00	1.1	2,960	0.04%
2022/08/01	4.1	334.67	45	348.21	347.00	-41	2,923	-1.40%
2022/07/29	123.3	347.08	2	342.00	342.00	121.3	2,882	4.21%	大買/鉅額交易
2022/07/28	0.2	352.97	0	0.00	354.00	0.2	2,832	0.01%
2022/07/27	0	345.58	6	342.58	355.50	-6	2,796	-0.21%
2022/07/26	1.1	348.78	0	0.00	352.50	1.1	2,774	0.04%
2022/07/25	7	368.21	0	0.00	362.00	7	2,774	0.25%
2022/07/22	0.3	370.00	1	369.00	369.00	-0.8	2,767	-0.03%
2022/07/21	1.1	358.95	7	368.21	371.50	-6	2,748	-0.22%
2022/07/20	2.2	355.76	2	353.00	354.00	0.2	2,722	0.01%
2022/07/19	5	339.70	31	341.31	339.00	-26	2,694	-0.97%
2022/07/18	21	345.78	1	343.00	346.00	20	2,692	0.74%
2022/07/15	17	331.06	0	0.00	332.50	17	2,657	0.64%
2022/07/14	0	320.00	0	0.00	320.00	0	2,618	0.00%
2022/07/13	2	319.75	3	318.00	313.50	-1	2,625	-0.04%
2022/07/12	2	315.50	1	313.50	313.50	1	2,599	0.04%
2022/07/11	1	330.50	1.1	336.21	330.50	-0.1	2,538	0.00%
2022/07/08	1.1	332.73	0.2	342.50	335.00	0.9	2,535	0.04%
2022/07/07	0	0.00	10.4	327.06	328.00	-10.4	2,512	-0.41%
2022/07/06	11	314.91	21.1	322.02	313.00	-10.1	2,472	-0.41%
2022/07/05	25	323.94	6.3	322.48	324.00	18.7	2,417	0.78%
2022/07/04	0	0.00	0.1	340.50	339.50	-0.1	2,364	0.00%
2022/07/01	3	353.17	3	347.00	347.00	0	2,329	0.00%
2022/06/30	3.1	363.12	3.6	361.41	363.00	-0.6	2,343	-0.02%
2022/06/29	1	374.49	1	372.00	374.50	0	2,352	0.00%
2022/06/28	3	380.75	2	379.00	376.50	1	2,343	0.04%
2022/06/24	1	377.00	0	0.00	375.00	1	2,308	0.04%
2022/06/23	3.2	380.83	2	384.00	381.00	1.2	2,309	0.05%
2022/06/22	0.4	398.29	0	0.00	395.00	0.4	2,268	0.02%
2022/06/20	0.2	409.28	0.1	408.00	404.50	0.1	2,263	0.00%
2022/06/17	0	413.45	1	413.00	432.00	-1	2,241	-0.04%
2022/06/16	0.1	433.00	0	0.00	429.50	0.1	2,214	0.00%
2022/06/15	1.1	423.88	1.1	430.95	426.00	0.1	2,233	0.00%
2022/06/14	1	428.50	1	428.50	428.50	0	2,265	0.00%
2022/06/13	2	434.28	1	433.50	433.50	1	2,265	0.05%
2022/06/09	0.1	449.00	0	0.00	450.00	0.1	2,272	0.00%
2022/06/08	0.1	449.00	2	448.50	451.00	-1.9	2,277	-0.08%
2022/06/07	1.2	443.42	1	448.50	444.50	0.2	2,282	0.01%
2022/06/06	1.1	435.83	1	440.50	448.50	0.1	2,297	0.00%
2022/06/02	2	443.00	3	440.50	441.50	-1	2,296	-0.04%
2022/06/01	3.1	448.99	18	451.83	446.00	-15	2,313	-0.65%
2022/05/31	1	441.00	0.1	443.50	445.00	0.9	2,306	0.04%
2022/05/30	3.1	442.66	0	0.00	443.50	3.1	2,306	0.13%
2022/05/27	0	0.00	1	429.50	429.50	-1	2,283	-0.04%
2022/05/26	6.3	420.05	9	421.33	417.50	-2.7	2,308	-0.12%
2022/05/25	0	425.14	0	0.00	429.00	0	2,349	0.00%
2022/05/24	0.2	429.50	1	434.00	422.00	-0.9	2,389	-0.04%
2022/05/23	0	435.00	0	0.00	430.50	0	2,404	0.00%
2022/05/20	0.2	439.00	0	0.00	437.50	0.2	2,416	0.01%
2022/05/19	0	0.00	2.1	439.40	441.50	-2.1	2,420	-0.09%
2022/05/18	2	431.50	1	432.00	432.00	1	2,401	0.04%
2022/05/17	3	426.17	2	428.00	431.50	1	2,391	0.04%
2022/05/16	0.2	422.12	7	432.18	427.00	-6.8	2,387	-0.29%
2022/05/13	0	0.00	1.1	417.94	416.50	-1.1	2,355	-0.05%
2022/05/12	1	411.98	0	0.00	410.50	1	2,364	0.04%
2022/05/11	0.1	414.50	20	418.75	415.00	-19.9	2,375	-0.84%
2022/05/10	0	414.50	110	413.14	414.50	-110	2,384	-4.61%	大賣/鉅額交易
2022/05/09	1	404.50	4	407.50	408.00	-3	2,425	-0.12%
2022/05/06	0	0.00	1	409.00	409.00	-1	2,443	-0.04%
2022/05/05	53.1	413.15	1	414.50	415.00	52.1	2,463	2.11%
2022/05/04	0.1	403.26	0	0.00	405.00	0.1	2,436	0.00%
2022/05/03	31	402.61	0.2	403.07	403.00	30.9	2,447	1.26%
2022/04/29	30	404.50	20	409.50	407.50	10	2,453	0.41%
2022/04/28	40	394.50	0	0.00	395.00	40	2,430	1.65%
2022/04/27	1.1	377.92	2	378.50	382.50	-0.9	2,409	-0.04%
2022/04/26	1.6	391.37	1	381.00	381.00	0.6	2,391	0.03%
2022/04/25	0.4	385.75	0	0.00	392.00	0.4	2,372	0.02%
2022/04/22	1.3	396.94	1	395.00	395.00	0.3	2,329	0.01%
2022/04/21	0.1	406.60	0	0.00	406.00	0.1	2,307	0.00%
2022/04/20	2	403.00	2	407.75	405.00	0	2,303	0.00%
2022/04/19	1	400.16	2	411.00	400.00	-1	2,302	-0.04%
2022/04/18	1	397.10	1	405.02	405.50	0	2,311	0.00%
2022/04/15	3.1	404.74	1	398.00	398.00	2.1	2,318	0.09%
2022/04/14	1	414.00	8	416.00	416.00	-7	2,325	-0.30%
2022/04/13	2.1	413.61	0.3	414.56	413.50	1.8	2,341	0.08%
2022/04/12	1	388.00	1	395.00	396.00	0	2,319	0.00%
2022/04/11	2.1	397.74	1.5	400.03	396.00	0.6	2,318	0.02%
2022/04/08	2	406.52	1.1	407.95	407.00	0.9	2,315	0.04%
2022/04/07	4.5	409.20	1	410.50	407.50	3.5	2,279	0.15%
2022/04/06	1.2	412.68	3	415.50	413.00	-1.8	2,256	-0.08%
2022/04/01	4.2	418.50	5.1	417.04	417.00	-0.9	2,220	-0.04%
2022/03/31	1	432.01	0	0.00	430.50	1	2,178	0.05%
2022/03/30	1.1	432.55	0	0.00	432.50	1.1	2,170	0.05%
2022/03/29	1	433.50	7	431.36	432.50	-6	2,168	-0.28%
2022/03/28	7.2	433.92	4	432.25	430.50	3.2	2,149	0.15%
2022/03/25	1.1	452.51	1	446.00	446.00	0.1	2,125	0.00%
2022/03/23	2	458.50	2	457.50	457.50	0	2,115	0.00%
2022/03/22	1	457.50	1	463.00	457.50	0	2,114	0.00%
2022/03/21	0	0.00	2	459.50	459.50	-2	2,111	-0.09%
2022/03/18	2	454.33	1	454.50	455.00	1	2,110	0.05%
2022/03/17	2	454.78	1	457.02	455.00	1	2,071	0.05%
2022/03/16	2.1	448.36	4	445.88	445.00	-1.9	2,034	-0.09%
2022/03/15	2.4	455.38	9.2	452.00	447.50	-6.8	2,010	-0.34%
2022/03/14	1	461.00	1	473.50	465.00	0	2,008	0.00%
2022/03/11	1.1	463.09	3	468.17	466.00	-1.9	2,041	-0.09%
2022/03/10	2.1	467.05	0	0.00	469.00	2.1	2,069	0.10%
2022/03/09	1	448.23	1	456.00	451.00	0	2,055	0.00%
2022/03/08	3.1	446.53	1	446.00	448.00	2.1	2,039	0.10%
2022/03/07	5.1	449.02	1	448.00	449.00	4.1	2,030	0.20%
2022/03/04	4.2	468.49	0	0.00	466.50	4.2	2,044	0.20%
2022/03/03	5.4	481.16	1	482.00	477.50	4.4	2,050	0.21%
2022/03/02	0	467.00	0	0.00	472.00	0	2,036	0.00%
2022/03/01	2.1	475.69	0.1	475.00	474.50	2.1	2,028	0.10%
2022/02/25	3.3	455.13	1.4	455.00	456.00	1.9	1,986	0.10%
2022/02/24	3.5	460.14	3.1	455.48	455.00	0.4	1,927	0.02%
2022/02/23	3	473.47	2	472.00	472.00	1	1,875	0.06%
2022/02/22	0.4	474.84	0.1	473.01	476.00	0.2	1,853	0.01%
2022/02/21	2.5	476.84	2	481.50	481.50	0.5	1,822	0.03%
2022/02/18	4.4	480.89	1	483.00	483.00	3.4	1,812	0.19%
2022/02/17	3.4	495.54	0	0.00	489.00	3.4	1,798	0.19%
2022/02/16	3.1	500.48	1	507.00	503.00	2.1	1,798	0.12%
2022/02/15	0.5	491.73	22	491.82	490.00	-21.5	1,781	-1.21%
2022/02/14	6.2	490.73	3	488.17	487.50	3.2	1,765	0.18%
2022/02/11	1.1	505.00	1	509.00	504.00	0.1	1,759	0.01%
2022/02/10	3.3	507.88	1	510.00	510.00	2.3	1,746	0.13%
2022/02/09	8.7	499.64	2	502.11	511.00	6.6	1,720	0.39%
2022/02/08	1	510.01	0.1	515.00	514.00	0.9	1,687	0.05%
2022/02/07	3.3	507.69	0	0.00	506.00	3.3	1,673	0.20%
2022/01/24	0	536.00	0	536.00	535.00	0	1,678	0.00%
2022/01/21	1	543.00	0	0.00	544.00	1	1,691	0.06%
2022/01/17	1	534.00	0	0.00	536.00	1	1,750	0.06%
2022/01/14	0.5	533.11	0	0.00	532.00	0.5	1,752	0.03%
2022/01/13	1.2	537.59	0	0.00	540.00	1.2	1,756	0.07%
2022/01/12	1	551.00	0	0.00	543.00	1	1,760	0.06%
2022/01/11	1	548.85	1	540.00	543.00	0	1,762	0.00%
2022/01/07	0	557.00	0	0.00	555.00	0	1,748	0.00%
2022/01/06	1.1	550.41	1	560.00	555.00	0.1	1,754	0.01%
2022/01/05	3.8	558.95	0	0.00	563.00	3.8	1,759	0.22%
2022/01/04	7.4	567.31	0	559.00	558.00	7.4	1,783	0.42%
2022/01/03	0	573.00	0	0.00	573.00	0	1,789	0.00%
2021/12/30	0	0.00	1	581.00	580.00	-1	1,803	-0.06%
2021/12/29	0.2	576.80	0	579.00	578.00	0.2	1,836	0.01%
2021/12/28	0.2	581.48	3	583.00	583.00	-2.8	1,902	-0.15%
2021/12/27	0	0.00	1.2	577.67	576.00	-1.2	1,926	-0.06%
2021/12/24	1	573.00	1	564.00	564.00	0	1,953	0.00%
2021/12/23	6	573.33	1	574.00	572.00	5	1,971	0.25%
2021/12/22	2	572.50	1	572.00	573.00	1	2,006	0.05%
2021/12/21	1	573.00	4	569.00	569.00	-3	2,008	-0.15%
2021/12/20	2	556.03	5	562.99	553.00	-3	2,020	-0.15%
2021/12/17	1.1	569.62	1	567.00	567.00	0.1	2,050	0.00%
2021/12/16	0.1	557.00	2.1	562.86	569.00	-2	2,063	-0.10%
2021/12/15	2	545.00	2	552.50	553.00	0	2,106	0.00%
2021/12/14	2	550.00	1	545.00	545.00	1	2,130	0.05%
2021/12/13	1.1	559.81	1	556.00	556.00	0.1	2,132	0.00%
2021/12/10	1	555.00	3	552.67	554.00	-2	2,151	-0.09%
2021/12/09	3	562.67	2	560.00	558.00	1	2,157	0.05%
2021/12/08	0	0.00	1.1	578.52	565.00	-1.1	2,161	-0.05%
2021/12/07	1	567.00	0	576.00	565.00	1	2,163	0.05%
2021/12/06	0	568.00	6.3	570.63	577.00	-6.3	2,133	-0.29%
2021/12/03	0	0.00	0.1	555.00	555.00	-0.1	2,110	0.00%
2021/12/02	0	0.00	16	553.50	554.00	-16	2,120	-0.75%
2021/11/30	0.1	538.00	0	0.00	555.00	0.1	2,122	0.00%
2021/11/29	2	529.00	2	534.00	536.00	0	2,095	0.00%
2021/11/26	0	0.00	2	537.00	534.00	-2	2,107	-0.09%
2021/11/24	20	543.50	0	541.00	542.00	20	2,114	0.94%
2021/11/23	7	542.71	8.6	542.53	544.00	-1.6	2,126	-0.07%
2021/11/22	0	0.00	2	550.00	548.00	-2	2,125	-0.09%
2021/11/19	0.8	546.00	0	0.00	547.00	0.8	2,134	0.04%
2021/11/18	5	553.00	7.2	549.31	549.00	-2.2	2,147	-0.10%
2021/11/17	2.1	554.39	4	554.75	550.00	-2	2,155	-0.09%
2021/11/16	0.6	542.30	8.3	547.79	549.00	-7.7	2,161	-0.36%
2021/11/15	0	0.00	2	536.50	542.00	-2	2,184	-0.09%
2021/11/12	0	0.00	0	526.00	523.00	0	2,184	0.00%
2021/11/11	3	520.00	0	0.00	522.00	3	2,186	0.14%
2021/11/10	0	0.00	0.1	516.50	519.00	-0.1	2,191	0.00%
2021/11/09	8	512.25	1.2	518.29	511.00	6.8	2,190	0.31%
2021/11/08	0	0.00	5	503.00	505.00	-5	2,181	-0.23%
2021/11/05	1	491.50	1	497.50	499.50	0	2,201	0.00%
2021/11/04	1.1	492.73	1.1	485.82	485.50	0	2,189	0.00%
2021/11/03	1	493.00	1.2	488.52	489.50	-0.2	2,189	-0.01%
2021/11/02	1	503.00	18	498.33	491.50	-17	2,204	-0.77%
2021/11/01	4.2	499.16	47	500.11	500.00	-42.8	2,196	-1.95%
2021/10/29	3	500.00	187	501.22	499.00	-184	2,176	-8.45%	大賣/鉅額交易
2021/10/28	33.1	496.54	3	503.00	500.00	30.1	2,189	1.37%
2021/10/27	201.5	495.50	1.1	494.71	500.00	200.4	2,183	9.18%	大買/鉅額交易
2021/10/26	3	486.33	58.2	488.06	487.00	-55.2	2,198	-2.51%
2021/10/25	79.3	483.45	0	0.00	486.00	79.3	2,236	3.55%
2021/10/22	2	474.53	2	477.50	475.00	0	2,260	0.00%
2021/10/21	2.2	474.75	2	479.74	474.00	0.1	2,373	0.01%
2021/10/20	2	481.75	1	475.31	475.00	1	2,413	0.04%
2021/10/19	1.2	479.98	0	480.50	478.00	1.2	2,433	0.05%
2021/10/15	0	0.00	0.1	472.59	469.00	-0.1	2,468	0.00%
2021/10/14	0	462.50	2	462.50	461.50	-2	2,457	-0.08%
2021/10/13	6	454.33	3	454.33	448.50	3	2,475	0.12%
2021/10/12	1	464.12	0	468.50	464.00	1	2,451	0.04%
2021/10/08	2	485.50	1	491.50	480.50	1	2,443	0.04%
2021/10/07	0.1	492.75	1	492.00	492.00	-0.9	2,414	-0.04%
2021/10/06	3	479.33	3	476.67	474.50	0	2,410	0.00%
2021/10/05	3.2	449.23	22.1	447.64	469.00	-18.8	2,386	-0.79%
2021/10/04	21.1	462.65	0	0.00	465.00	21.1	2,335	0.90%
2021/10/01	2.2	479.31	1	476.50	476.50	1.2	2,330	0.05%
2021/09/29	4.1	485.68	4	487.50	486.00	0.1	2,306	0.01%
2021/09/28	6.1	506.82	1	502.00	502.00	5.1	2,283	0.22%
2021/09/27	1	510.20	1	517.00	513.00	0	2,295	0.00%
2021/09/24	4	509.02	1	519.00	508.00	3	2,304	0.13%
2021/09/23	1	510.95	2	511.50	509.00	-1	2,272	-0.04%
2021/09/22	6.4	494.31	2	491.75	488.50	4.4	2,255	0.19%
2021/09/17	0.3	515.00	0	0.00	524.00	0.3	2,197	0.01%
2021/09/16	2.7	518.40	0	0.00	518.00	2.7	2,184	0.12%
2021/09/14	3	533.00	0	0.00	529.00	3	2,280	0.13%
2021/09/10	0.1	536.00	0	0.00	537.00	0.1	2,312	0.00%
2021/09/09	2.2	520.55	2	526.50	525.00	0.2	2,307	0.01%
2021/09/08	1.1	535.48	1	525.00	525.00	0.1	2,303	0.00%
2021/09/07	2	552.50	2	547.00	546.00	0	2,297	0.00%
2021/09/06	10	558.00	0	0.00	557.00	10	2,295	0.44%
2021/09/03	0	0.00	0	568.75	565.00	0	2,284	0.00%
2021/09/01	1	579.00	0.3	569.60	577.00	0.8	2,300	0.03%
2021/08/30	0	0.00	1	556.00	548.00	-1	2,272	-0.04%
2021/08/27	1	534.03	1	542.00	540.00	0	2,260	0.00%
2021/08/24	1	552.00	2	555.00	550.00	-1	2,272	-0.04%
2021/08/23	0	0.00	2	554.00	552.00	-2	2,277	-0.09%
2021/08/20	1.5	531.30	4	541.75	537.00	-2.5	2,287	-0.11%
2021/08/19	5.1	529.06	3	518.33	517.00	2.1	2,325	0.09%
2021/08/18	1.5	523.67	2.4	530.30	551.00	-0.9	2,339	-0.04%
2021/08/17	2	541.00	2	529.50	529.00	0	2,364	0.00%
2021/08/16	3.1	540.64	3.1	548.25	545.00	0	2,368	0.00%
2021/08/13	3	551.33	1	545.00	542.00	2	2,377	0.08%
2021/08/12	2	564.00	2	566.50	563.00	0	2,373	0.00%
2021/08/11	1.1	568.27	0.3	568.60	563.00	0.9	2,386	0.04%
2021/08/10	0	0.00	0	581.00	582.00	0	2,413	0.00%
2021/08/09	4	590.25	4	588.25	586.00	0	2,421	0.00%
2021/08/06	5	603.60	4	616.75	603.00	1	2,448	0.04%
2021/08/05	0	0.00	1	608.85	610.00	-1	2,498	-0.04%
2021/08/04	0	601.00	1.1	599.81	602.00	-1	2,561	-0.04%
2021/08/03	4.1	596.58	4	597.00	600.00	0.1	2,609	0.00%
2021/07/30	0.1	598.00	0.1	594.56	588.00	0	2,585	0.00%
2021/07/29	3	589.00	3.1	584.87	599.00	-0.1	2,593	0.00%
2021/07/28	6.1	586.64	1.1	587.73	587.00	5	2,560	0.19%
2021/07/27	5.2	612.57	6.3	614.34	613.00	-1.1	2,545	-0.04%
2021/07/26	0.1	575.00	0.1	575.07	567.00	0	2,455	0.00%
2021/07/23	1	569.16	0.1	565.55	560.00	0.9	2,422	0.04%
2021/07/22	2	566.00	2.2	568.10	569.00	-0.2	2,413	-0.01%
2021/07/21	1	585.00	3.1	572.26	569.00	-2.1	2,431	-0.08%
2021/07/20	2.4	557.66	8.1	557.61	552.00	-5.7	2,470	-0.23%
2021/07/19	3.1	562.13	0	550.00	560.00	3.1	2,507	0.12%
2021/07/16	0.4	531.54	3	542.00	545.00	-2.7	2,500	-0.11%
2021/07/15	0	0.00	5.1	529.92	538.00	-5.1	2,548	-0.20%
2021/07/14	1	517.00	1	522.81	521.00	0	2,540	0.00%
2021/07/13	1	520.00	2	525.50	522.00	-1	2,560	-0.04%
2021/07/12	2	517.50	2	521.00	520.00	0	2,558	0.00%
2021/07/09	7	517.57	2	516.97	515.00	5	2,574	0.19%
2021/07/08	2	525.00	7.1	525.88	524.00	-5.1	2,619	-0.19%
2021/07/07	0	523.00	1.1	525.74	523.00	-1.1	2,641	-0.04%
2021/07/06	0.1	516.00	0	0.00	516.00	0.1	2,656	0.00%
2021/07/05	2	513.00	8.6	516.54	521.00	-6.6	2,675	-0.25%
2021/07/02	2	489.00	2	495.50	505.00	0	2,672	0.00%
2021/07/01	6	502.16	3	514.00	492.50	3	2,681	0.11%
2021/06/30	1	503.00	1.1	508.49	505.00	-0.1	2,689	-0.01%
2021/06/29	1	502.00	4	509.25	501.00	-3	2,705	-0.11%
2021/06/28	0	0.00	0.1	503.00	498.00	-0.1	2,716	0.00%
2021/06/25	0	502.00	0	0.00	496.50	0	2,791	0.00%
2021/06/24	0	0.00	3	509.30	510.00	-3	2,815	-0.11%
2021/06/23	3.1	485.61	0	0.00	484.00	3.1	2,839	0.11%
2021/06/22	4.1	491.60	2	494.00	487.00	2.1	2,814	0.08%
2021/06/21	4	505.98	13	500.15	499.50	-9	2,801	-0.32%
2021/06/18	0	0.00	4	521.75	516.00	-4	2,807	-0.14%
2021/06/17	1	511.00	4	511.00	519.00	-3	2,806	-0.11%
2021/06/16	4	515.75	4	522.00	516.00	0	2,841	0.00%
2021/06/15	0.1	520.00	3.1	519.97	518.00	-2.9	2,880	-0.10%
2021/06/11	1	517.00	1	513.00	513.00	0	2,915	0.00%
2021/06/10	13	518.38	5	512.22	516.00	8	2,957	0.27%
2021/06/09	2	502.00	1	504.00	497.50	1	2,941	0.03%
2021/06/08	0	0.00	3.1	508.55	502.00	-3.1	2,961	-0.10%
2021/06/07	1.1	489.50	27	503.48	504.00	-25.9	2,996	-0.86%
2021/06/04	1	499.50	0	0.00	502.00	1	3,014	0.03%
2021/06/03	2.1	494.45	1.1	499.00	500.00	1	3,081	0.03%
2021/06/02	1	495.00	2	493.01	491.50	-1	3,141	-0.03%
2021/06/01	0	0.00	2	506.50	506.00	-2	3,181	-0.06%
2021/05/31	0	500.00	2	500.50	499.00	-2	3,245	-0.06%
2021/05/28	1.2	487.97	3.1	496.50	497.00	-2	3,268	-0.06%
2021/05/27	14	485.00	2.2	484.32	489.50	11.8	3,291	0.36%
2021/05/26	4	479.88	4.1	478.64	485.50	-0.1	3,290	0.00%
2021/05/25	4.1	466.40	9	470.72	469.00	-5	3,265	-0.15%
2021/05/24	6.1	450.47	2.1	450.69	452.50	4	3,248	0.12%
2021/05/21	1.2	453.35	1	452.50	451.50	0.2	3,303	0.00%
2021/05/20	1	447.00	0	0.00	450.00	1	3,327	0.03%
2021/05/19	14.2	463.19	8	457.88	455.50	6.2	3,365	0.18%
2021/05/18	6	462.92	8	467.00	470.00	-2	3,374	-0.06%
2021/05/17	1	436.00	4.1	442.67	439.50	-3.1	3,408	-0.09%
2021/05/14	1	458.02	0.1	452.00	451.50	0.9	3,461	0.03%
2021/05/13	5.2	453.06	4	453.00	450.50	1.2	3,499	0.03%
2021/05/12	1.1	454.66	4	443.50	436.00	-2.9	3,515	-0.08%
2021/05/11	7	472.00	6	454.42	456.00	1	3,492	0.03%
2021/05/10	4	512.25	3	509.67	504.00	1	3,475	0.03%
2021/05/07	1	511.00	1	519.91	516.00	0	3,585	0.00%
2021/05/06	2	510.97	5	514.40	513.00	-3	3,637	-0.08%
2021/05/05	27.1	501.97	27.2	505.90	499.00	-0.1	3,665	0.00%
2021/05/04	14.2	511.21	8.1	504.17	507.00	6.1	3,691	0.16%
2021/05/03	4	528.00	17	526.47	519.00	-13	3,682	-0.35%
2021/04/29	4.1	534.26	1	532.00	532.00	3.1	3,705	0.08%
2021/04/28	6	536.33	4	537.25	538.00	2	3,785	0.05%
2021/04/27	2	537.00	4.1	540.45	537.00	-2.1	3,833	-0.06%
2021/04/26	5	531.00	5.6	534.11	530.00	-0.6	3,852	-0.02%
2021/04/23	2.1	517.62	7.3	509.41	519.00	-5.2	3,846	-0.14%
2021/04/22	2	498.00	4.3	501.29	500.00	-2.3	3,837	-0.06%
2021/04/21	15.7	500.22	4	496.75	493.50	11.7	3,856	0.30%
2021/04/20	0.1	500.00	4.2	503.13	505.00	-4.1	3,878	-0.11%
2021/04/19	1	504.00	0.3	500.00	500.00	0.7	3,942	0.02%
2021/04/16	4.3	497.40	1	497.00	499.00	3.3	4,043	0.08%
2021/04/15	5.1	495.50	7	499.21	500.00	-2	4,063	-0.05%
2021/04/14	7	494.93	4.2	499.73	497.50	2.8	4,104	0.07%
2021/04/13	20.1	492.54	10.9	497.83	488.00	9.2	4,156	0.22%
2021/04/12	3.4	487.99	16	488.41	482.50	-12.6	4,163	-0.30%
2021/04/09	4.1	501.44	5	506.37	499.00	-0.9	4,179	-0.02%
2021/04/08	6	498.50	10	503.29	502.00	-4	4,173	-0.10%
2021/04/07	8.2	496.76	6.4	500.80	504.00	1.9	4,192	0.04%
2021/04/06	1	497.64	8.2	505.49	507.00	-7.1	4,212	-0.17%
2021/04/01	5.3	491.01	2.1	492.15	490.00	3.3	4,190	0.08%
2021/03/31	2	496.97	0	0.00	494.00	2	4,171	0.05%
2021/03/30	7	498.71	10.1	499.11	502.00	-3.1	4,142	-0.08%
2021/03/29	2	492.00	5.2	488.65	489.50	-3.2	4,066	-0.08%
2021/03/26	2	482.50	7	482.36	484.50	-5	4,043	-0.12%
2021/03/25	2	458.27	3.1	461.95	466.50	-1.1	3,996	-0.03%
2021/03/24	0.1	454.50	0	0.00	452.50	0.1	4,002	0.00%
2021/03/23	12	458.50	2.4	460.67	458.50	9.6	4,065	0.24%
2021/03/22	1	456.50	2	457.25	456.00	-1	4,064	-0.02%
2021/03/19	2.1	453.73	2	456.50	456.50	0.1	4,061	0.00%
2021/03/18	4	460.75	4.1	463.29	462.50	-0.1	4,036	0.00%
2021/03/17	2.1	454.10	1	459.50	453.00	1.1	4,033	0.03%
2021/03/16	1	452.49	1	445.50	452.00	0	4,026	0.00%
2021/03/15	3	441.83	1	447.50	442.00	2	4,069	0.05%
2021/03/12	5.2	446.52	4	447.50	442.50	1.2	4,089	0.03%
2021/03/11	4	436.38	3	438.83	444.00	1	4,108	0.02%
2021/03/10	5.1	434.50	2	433.00	433.00	3.1	4,105	0.07%
2021/03/09	4.1	436.05	4	431.38	431.00	0.1	4,112	0.00%
2021/03/08	19	446.66	4.2	451.79	444.00	14.8	4,095	0.36%
2021/03/05	7.3	454.82	6	456.92	458.50	1.3	4,046	0.03%
2021/03/04	6	446.58	6	447.25	450.00	0	4,053	0.00%
2021/03/03	20	457.50	1	462.50	462.50	19	3,993	0.48%
2021/03/02	3	470.53	4	473.87	466.00	-1	3,957	-0.02%
2021/02/26	14.1	464.39	4	460.00	460.00	10.1	3,945	0.26%
2021/02/25	0.1	481.75	0	0.00	480.50	0.1	3,929	0.00%
2021/02/24	3.1	480.18	2.1	486.48	478.00	1.1	3,926	0.03%
2021/02/23	11.2	475.50	3	479.42	482.00	8.2	3,916	0.21%
2021/02/22	5.1	488.15	3	487.86	487.50	2.1	3,888	0.05%
2021/02/19	6.2	492.68	44	493.15	494.00	-37.8	3,884	-0.97%
2021/02/18	6.2	507.00	6.1	507.67	507.00	0.2	3,886	0.00%
2021/02/17	6.5	514.15	2.5	519.17	515.00	4	3,891	0.10%
2021/02/05	8	497.82	12.1	496.75	495.00	-4	3,848	-0.10%
2021/02/04	10.3	482.95	8	478.00	476.50	2.3	3,811	0.06%
2021/02/03	4.1	497.93	10.2	495.45	497.00	-6.1	3,832	-0.16%
2021/02/02	2	471.25	5	477.80	482.00	-3	3,846	-0.08%
2021/02/01	12.1	453.76	5	453.49	467.00	7.1	3,834	0.18%
2021/01/29	5.2	472.39	4	475.13	451.50	1.2	3,857	0.03%
2021/01/28	2.1	478.18	2	480.50	480.00	0.1	3,784	0.00%
2021/01/27	9	483.06	7	488.71	486.00	2	3,819	0.05%
2021/01/26	4.1	483.48	1	482.00	480.00	3.1	3,785	0.08%
2021/01/25	0.4	492.61	2	497.00	493.50	-1.6	3,779	-0.04%
2021/01/22	4	494.90	2.2	500.91	496.00	1.8	3,753	0.05%
2021/01/21	11.1	497.59	10	495.90	497.50	1.1	3,710	0.03%
2021/01/20	12.1	470.02	14	467.00	473.50	-1.9	3,618	-0.05%
2021/01/19	6	461.50	8.2	462.27	469.00	-2.2	3,550	-0.06%
2021/01/18	8	440.00	9	440.60	441.50	-1	3,487	-0.03%
2021/01/15	2.1	452.14	9	447.89	444.00	-6.9	3,445	-0.20%
2021/01/14	14	448.60	16	449.25	445.00	-2	3,474	-0.06%
2021/01/13	9	443.94	5.2	445.39	445.00	3.8	3,426	0.11%
2021/01/12	5.4	433.96	24	435.48	428.50	-18.7	3,355	-0.56%
2021/01/11	25.2	416.00	35.4	419.72	431.50	-10.2	3,282	-0.31%
2021/01/08	8	399.00	5.1	397.84	400.00	2.9	3,176	0.09%
2021/01/07	4	408.88	6	406.58	405.50	-2	3,169	-0.06%
2021/01/06	13.1	397.28	15.1	402.06	403.50	-2	3,150	-0.06%
2021/01/05	1	386.00	2	386.00	387.00	-1	3,084	-0.03%
2021/01/04	5	390.40	4	392.38	388.50	1	3,163	0.03%
2020/12/31	4	391.00	10	391.90	390.50	-6	3,174	-0.19%
2020/12/30	2	388.50	2.2	389.56	391.50	-0.2	3,195	0.00%
2020/12/29	23.2	389.73	5	388.00	388.00	18.2	3,180	0.57%
2020/12/28	1.2	402.48	1	398.00	397.00	0.2	3,170	0.00%
2020/12/25	2	401.50	2	405.25	400.50	0	3,191	0.00%
2020/12/23	1	395.50	5	397.00	397.00	-4	3,280	-0.12%
2020/12/22	1	398.00	1	398.00	395.50	0	3,336	0.00%
2020/12/21	11.1	406.31	3	408.33	407.00	8.1	3,356	0.24%
2020/12/18	3	409.00	14	408.25	408.00	-11	3,357	-0.33%
2020/12/17	6	404.67	14	403.68	405.00	-8	3,351	-0.24%
2020/12/16	5.1	391.22	2	394.50	392.00	3.1	3,310	0.09%
2020/12/15	1	395.50	1	389.00	389.00	0	3,372	0.00%
2020/12/14	0	0.00	12	395.58	396.50	-12	3,403	-0.35%
2020/12/11	5	394.20	3.1	392.14	394.50	1.9	3,507	0.05%
2020/12/10	8	399.88	4.2	399.71	398.00	3.8	3,509	0.11%
2020/12/09	7	401.43	11.2	400.13	409.00	-4.2	3,518	-0.12%
2020/12/08	57	389.86	2.6	388.79	389.00	54.5	3,487	1.56%
2020/12/07	0.1	383.00	0	0.00	386.50	0.1	3,512	0.00%
2020/12/04	2.1	379.05	1	375.50	381.50	1.1	3,558	0.03%
2020/12/03	3	384.50	6	386.83	383.50	-3	3,626	-0.08%
2020/12/02	7	385.43	7.1	384.69	386.00	-0.1	3,646	0.00%
2020/11/30	1	377.00	4.2	377.46	371.00	-3.2	3,728	-0.09%
2020/11/27	3	371.67	2	372.50	373.50	1	3,697	0.03%
2020/11/26	3	371.83	6	372.08	374.50	-3	3,720	-0.08%
2020/11/25	4	369.25	2	368.50	367.50	2	3,758	0.05%
2020/11/24	0	0.00	1	373.50	373.50	-1	3,747	-0.03%
2020/11/23	0	0.00	1	382.50	382.00	-1	3,730	-0.03%
2020/11/20	1	377.00	4	375.25	379.50	-3	3,739	-0.08%
2020/11/19	0	0.00	2	383.94	381.00	-2	3,758	-0.05%
2020/11/18	4	375.25	3	376.66	378.00	1	3,757	0.03%
2020/11/17	1	372.50	4	376.38	372.00	-3	3,811	-0.08%
2020/11/16	4	367.38	3	367.33	369.00	1	3,846	0.03%
2020/11/13	5.1	357.90	4	358.50	362.50	1.1	3,877	0.03%
2020/11/12	13.1	349.21	13	354.00	353.00	0.1	3,976	0.00%
2020/11/11	7.2	345.97	0	0.00	348.00	7.2	3,968	0.18%
2020/11/10	15.1	349.45	2	358.25	348.50	13.1	3,935	0.33%
2020/11/09	4.1	364.10	6	366.67	362.00	-1.9	3,887	-0.05%
2020/11/06	3	360.83	28.1	361.37	361.50	-25.1	3,915	-0.64%
2020/11/05	1.1	356.98	1	353.00	353.00	0.1	3,921	0.00%
2020/11/04	21.3	347.25	12	345.96	358.50	9.3	3,933	0.24%
2020/11/03	24.2	354.39	3	354.67	353.50	21.2	3,975	0.53%
2020/11/02	25.1	348.56	19	349.39	348.00	6.1	4,100	0.15%
2020/10/30	1.1	356.69	1	355.50	355.50	0.1	4,157	0.00%
2020/10/29	2.1	358.35	1	358.00	359.00	1.1	4,213	0.03%
2020/10/28	2.1	361.93	1	364.00	364.00	1.1	4,321	0.03%
2020/10/27	0	0.00	10	360.00	365.50	-10	4,383	-0.23%
2020/10/26	13.1	367.36	192	366.57	364.00	-178.9	4,392	-4.07%	大賣/鉅額交易
2020/10/23	8	366.75	5	365.80	365.00	3	4,395	0.07%
2020/10/22	27	364.56	20	364.93	364.50	7	4,418	0.16%
2020/10/21	3	376.17	3	375.50	375.50	0	4,379	0.00%
2020/10/20	1	378.50	2	376.00	376.50	-1	4,418	-0.02%
2020/10/19	4	375.63	3	375.00	375.00	1	4,442	0.02%
2020/10/16	2	374.50	2	378.00	374.00	0	4,475	0.00%
2020/10/15	6	377.92	5	375.60	378.00	1	4,517	0.02%
2020/10/14	12	381.50	0	0.00	382.00	12	4,513	0.27%
2020/10/13	4	391.13	3	393.00	390.50	1	4,516	0.02%
2020/10/12	2	392.75	14	393.11	394.50	-12	4,505	-0.27%
2020/10/08	3	376.50	5	377.00	380.50	-2	4,437	-0.05%
2020/10/07	7	379.36	11	379.32	379.00	-4	4,432	-0.09%
2020/10/06	6	372.17	2	372.50	373.50	4	4,457	0.09%
2020/10/05	1	368.00	1	372.00	368.00	0	4,514	0.00%
2020/09/28	3	362.33	1	366.00	367.00	2	4,757	0.04%
2020/09/25	5	363.90	5	352.80	351.50	0	4,771	0.00%
2020/09/24	4	366.13	11	365.82	365.50	-7	4,818	-0.15%
2020/09/22	2	371.50	5	370.50	370.50	-3	4,910	-0.06%
2020/09/21	3	376.33	2	374.50	374.50	1	4,914	0.02%
2020/09/18	4	378.00	7	378.43	382.00	-3	4,937	-0.06%
2020/09/17	3	371.00	2	374.25	370.50	1	4,929	0.02%
2020/09/16	3	375.33	8	373.94	375.50	-5	4,929	-0.10%
2020/09/15	8	366.50	2	368.00	366.50	6	4,844	0.12%
2020/09/14	1	366.50	2	370.75	372.00	-1	4,880	-0.02%
2020/09/11	5	362.40	5	364.10	366.00	0	4,862	0.00%
2020/09/10	28	363.96	2	359.25	359.50	26	4,892	0.53%
2020/09/09	7	361.29	4	358.00	356.00	3	4,888	0.06%
2020/09/08	6	373.92	33	379.32	370.00	-27	4,828	-0.56%
2020/09/07	34	385.31	34	393.69	381.50	0	4,757	0.00%
2020/09/04	41.1	383.36	1	389.50	381.50	40.1	4,749	0.84%
2020/09/03	1	401.00	4	399.50	400.00	-3	4,677	-0.06%
2020/09/02	0	0.00	2	396.00	392.00	-2	4,646	-0.04%
2020/09/01	2	382.00	1	378.50	387.50	1	4,677	0.02%
2020/08/31	5	386.50	5	384.20	380.00	0	4,648	0.00%
2020/08/28	4	386.50	3	386.50	388.50	1	4,634	0.02%
2020/08/27	5	394.10	0	0.00	390.00	5	4,642	0.11%
2020/08/26	2	395.00	1	393.00	397.00	1	4,705	0.02%
2020/08/25	4	398.25	8	400.63	397.00	-4	4,805	-0.08%
2020/08/24	1	379.50	3	386.83	393.00	-2	4,871	-0.04%
2020/08/21	4	378.25	4	378.25	377.00	0	4,888	0.00%
2020/08/20	9	384.28	8	376.19	373.00	1	4,803	0.02%
2020/08/19	11	402.27	25	401.10	402.50	-14	4,741	-0.30%
2020/08/18	14	395.61	7	397.14	388.50	7	4,742	0.15%
2020/08/17	3	407.33	3	407.67	410.00	0	4,702	0.00%
2020/08/14	3	398.33	3	402.50	406.50	0	4,742	0.00%
2020/08/13	6	393.92	2	392.50	392.50	4	4,761	0.08%
2020/08/12	9	400.50	11	394.59	392.50	-2	4,866	-0.04%
2020/08/11	3	406.83	5.1	413.29	408.50	-2.1	4,860	-0.04%
2020/08/10	15	405.43	5.1	405.86	404.00	9.9	4,851	0.20%
2020/08/07	18	411.22	11	411.36	400.50	7	4,819	0.15%
2020/08/06	30	424.53	54	422.95	427.50	-24	4,728	-0.51%
2020/08/05	8.1	402.28	4.2	404.35	400.00	3.9	4,611	0.08%
2020/08/04	8	394.69	0	0.00	398.00	8	4,524	0.18%
2020/08/03	8	394.06	10	390.55	390.00	-2	4,509	-0.04%
2020/07/31	9	376.61	6	375.58	374.50	3	4,472	0.07%
2020/07/30	2	365.75	3	366.83	367.00	-1	4,437	-0.02%
2020/07/29	5	357.60	3	362.33	362.00	2	4,469	0.04%
2020/07/28	7	364.36	5	363.40	362.00	2	4,608	0.04%
2020/07/27	5	365.00	6	367.08	365.00	-1	4,655	-0.02%
2020/07/24	10	366.75	9.1	361.24	360.50	0.9	4,706	0.02%
2020/07/23	10	364.95	12	366.96	373.00	-2	4,708	-0.04%
2020/07/22	5	367.10	7	367.50	368.50	-2	4,775	-0.04%
2020/07/21	5	362.20	2	360.75	365.00	3	4,768	0.06%
2020/07/20	1	351.00	2	350.50	351.00	-1	4,764	-0.02%
2020/07/17	2	346.50	4	344.00	342.50	-2	4,832	-0.04%
2020/07/16	11	352.00	2.1	357.67	350.50	8.9	4,842	0.18%
2020/07/15	1.6	349.38	13	351.81	350.00	-11.4	4,872	-0.23%
2020/07/14	2	354.75	0	0.00	355.00	2	4,943	0.04%
2020/07/13	4	359.38	8	360.06	360.50	-4	4,926	-0.08%
2020/07/10	1	365.50	4	365.63	359.50	-3	4,898	-0.06%
2020/07/09	3	369.00	8	371.13	367.50	-5	4,878	-0.10%
2020/07/08	13.1	350.32	1	350.00	354.00	12.1	4,762	0.25%
2020/07/07	8	350.75	19	350.42	343.50	-11	4,697	-0.23%
2020/07/06	16.2	342.12	3	341.00	350.00	13.2	4,628	0.28%
2020/07/03	8.1	331.15	32.1	328.70	333.50	-24	4,587	-0.52%
2020/07/02	301	321.78	21	317.33	317.00	280	4,552	6.15%	大買/鉅額交易
2020/07/01	0	0.00	93	314.70	314.00	-93	4,521	-2.06%
2020/06/30	71	300.49	20	299.50	299.00	51	4,513	1.13%
2020/06/29	6.4	298.63	1	298.50	297.50	5.4	4,618	0.12%
2020/06/24	33	307.48	2	307.25	306.50	31	4,616	0.67%
2020/06/23	21	295.69	2	295.50	295.00	19	4,646	0.41%
2020/06/22	6	293.92	1	296.50	298.50	5	4,677	0.11%
2020/06/19	11	293.41	1.5	294.67	295.00	9.5	4,726	0.20%
2020/06/18	3	288.00	3	288.17	286.00	0	4,719	0.00%
2020/06/17	17	285.91	79	285.51	284.50	-62	4,758	-1.30%
2020/06/16	7	271.50	2	272.25	274.50	5	4,771	0.10%
2020/06/15	1	272.50	10	275.85	272.00	-9	4,847	-0.19%
2020/06/12	4	267.63	0	0.00	270.50	4	4,888	0.08%
2020/06/11	43	277.81	0	0.00	273.50	43	4,943	0.87%
2020/06/10	0	0.00	1	275.00	273.50	-1	4,999	-0.02%
2020/06/09	5	271.80	5	272.60	271.00	0	5,082	0.00%
2020/06/08	3	276.50	2	278.75	275.00	1	5,151	0.02%
2020/06/04	0	0.00	2	270.50	268.00	-2	5,185	-0.04%
2020/06/03	1	269.00	0	0.00	266.00	1	5,194	0.02%
2020/06/02	27	267.87	4	269.38	268.00	23	5,195	0.44%
2020/06/01	36	267.07	15	269.37	269.50	21	5,138	0.41%
2020/05/29	2	261.00	5	259.30	258.50	-3	5,054	-0.06%
2020/05/28	4	255.63	10	255.35	254.50	-6	5,008	-0.12%
2020/05/27	3	253.00	3	251.00	251.00	0	5,048	0.00%
2020/05/26	0	0.00	2	252.00	251.00	-2	5,116	-0.04%
2020/05/25	9	245.61	21	245.64	247.00	-12	5,152	-0.23%
2020/05/22	8	250.00	6	249.50	246.50	2	5,127	0.04%
2020/05/21	7	259.14	6	260.67	260.50	1	5,058	0.02%
2020/05/20	7	255.79	6	257.25	255.50	1	4,996	0.02%
2020/05/19	9	261.50	41	261.68	256.00	-32	4,936	-0.65%
2020/05/18	2	252.25	28	250.05	250.00	-26	4,783	-0.54%
2020/05/15	16	245.28	11	243.77	245.50	5	4,734	0.11%
2020/05/14	9	250.28	5	252.10	246.00	4	4,680	0.09%
2020/05/13	3.1	242.29	4	249.00	251.50	-0.9	4,679	-0.02%
2020/05/12	10	247.40	4	244.00	244.00	6	4,640	0.13%
2020/05/11	4	251.75	6	251.67	250.00	-2	4,634	-0.04%
2020/05/08	56	252.38	7	252.43	250.50	49	4,630	1.06%
2020/05/07	10	248.10	22	248.84	249.50	-12	4,603	-0.26%
2020/05/06	16	242.44	7.7	243.20	243.50	8.3	4,571	0.18%
2020/05/05	5	243.80	8	241.13	242.00	-3	4,623	-0.06%
2020/05/04	20	243.60	12	244.17	242.00	8	4,605	0.17%
2020/04/30	11	254.73	23	253.65	257.50	-12	4,468	-0.27%
2020/04/29	24	243.13	30	243.97	246.50	-6	4,413	-0.14%
2020/04/28	8	236.94	0	0.00	236.50	8	4,357	0.18%
2020/04/27	5	237.20	1	240.00	236.00	4	4,386	0.09%
2020/04/24	12	233.54	2	234.50	231.50	10	4,312	0.23%
2020/04/23	11	237.14	5	237.20	235.50	6	4,387	0.14%
2020/04/22	16	239.13	5	238.00	241.00	11	4,371	0.25%
2020/04/21	0	0.00	3	235.00	233.50	-3	4,297	-0.07%
2020/04/20	5	233.50	15	234.20	233.00	-10	4,310	-0.23%
2020/04/17	28	231.70	20	233.20	230.50	8	4,321	0.19%
2020/04/16	2	224.00	3	226.50	222.50	-1	4,218	-0.02%
2020/04/15	4	224.88	1	223.50	224.50	3	4,228	0.07%
2020/04/14	4	222.00	8	224.13	223.00	-4	4,233	-0.09%
2020/04/13	2	216.00	4	217.00	216.00	-2	4,237	-0.05%
2020/04/10	2	217.50	0	0.00	217.50	2	4,240	0.05%
2020/04/09	4	215.88	2	217.50	219.00	2	4,326	0.05%
2020/04/08	12	217.88	11	219.64	218.00	1	4,374	0.02%
2020/04/07	3	220.33	3	220.83	219.50	0	4,349	0.00%
2020/04/06	0	0.00	6	219.58	220.00	-6	4,294	-0.14%
2020/04/01	29	214.78	22	216.73	213.00	7	4,264	0.16%
2020/03/31	0	0.00	1	203.00	218.50	-1	4,196	-0.02%
2020/03/30	1	197.50	21	194.81	199.00	-20	4,068	-0.49%
2020/03/27	1	208.50	61	208.15	201.00	-60	4,021	-1.49%
2020/03/26	67	199.37	3	203.00	201.00	64	3,918	1.63%
2020/03/25	24	192.46	0	0.00	191.00	24	3,879	0.62%
2020/03/24	3	176.67	7	177.43	178.00	-4	3,862	-0.10%
2020/03/23	1	169.00	1	168.00	168.50	0	3,868	0.00%
2020/03/20	3	171.50	3	171.67	171.00	0	3,929	0.00%
2020/03/19	14	167.54	5	162.50	162.00	9	3,879	0.23%
2020/03/18	3.1	182.46	3	185.00	180.00	0.1	3,777	0.00%
2020/03/17	3	186.17	3	189.33	184.50	0	3,724	0.00%
2020/03/16	5	195.60	5	194.20	187.00	0	3,647	0.00%
2020/03/13	5	187.70	2	193.75	201.50	3	3,552	0.08%
2020/03/12	11	207.82	4.1	206.96	205.00	6.9	3,481	0.20%
2020/03/11	1	226.00	0	0.00	225.00	1	3,406	0.03%
2020/03/10	3	229.67	3	229.00	228.00	0	3,399	0.00%
2020/03/09	12	229.33	12	229.92	229.50	0	3,361	0.00%
2020/03/06	11	236.09	11	236.14	236.00	0	3,333	0.00%
2020/03/05	5	237.50	5	234.00	237.50	0	3,348	0.00%
2020/03/03	6	228.33	6	229.25	228.50	0	3,323	0.00%
2020/03/02	13	218.92	13	219.46	225.00	0	3,316	0.00%
2020/02/27	12	227.67	9	227.78	225.00	3	3,275	0.09%
2020/02/26	4	231.50	7	233.71	236.00	-3	3,258	-0.09%
2020/02/25	4	235.38	1	240.50	239.00	3	3,232	0.09%
2020/02/24	13	239.27	10	242.00	239.00	3	3,208	0.09%
2020/02/21	0	0.00	2	248.00	245.50	-2	3,223	-0.06%
2020/02/20	1	249.50	23	255.35	249.50	-22	3,277	-0.67%
2020/02/19	23	254.00	2	254.50	254.50	21	3,262	0.64%
2020/02/18	2	249.00	2	250.50	252.00	0	3,286	0.00%
2020/02/17	0	0.00	5	256.30	254.00	-5	3,303	-0.15%
2020/02/14	11	258.05	10	256.90	257.00	1	3,306	0.03%
2020/02/13	20	252.65	10	251.90	253.00	10	3,304	0.30%
2020/02/11	1	248.50	7	249.00	248.00	-6	3,291	-0.18%
2020/02/10	3	245.17	1	247.00	245.00	2	3,359	0.06%
2020/02/07	1	251.00	4	252.50	249.50	-3	3,395	-0.09%
2020/02/06	6	257.50	6	250.67	257.50	0	3,419	0.00%
2020/02/05	5	244.00	5	245.00	244.00	0	3,437	0.00%
2020/02/04	1	248.00	1	247.50	248.00	0	3,449	0.00%
2020/02/03	7	242.36	6	241.33	243.50	1	3,474	0.03%
2020/01/31	1	251.00	1	249.50	247.50	0	3,468	0.00%
2020/01/30	5	253.40	8	252.75	245.00	-3	3,478	-0.09%
2020/01/20	3	261.17	21	261.07	260.50	-18	3,428	-0.53%
2020/01/17	14	269.18	16	267.91	262.00	-2	3,452	-0.06%
2020/01/16	19	255.87	15.1	254.69	257.50	3.9	3,395	0.11%
2020/01/15	15	254.33	16	260.00	254.00	-1	3,396	-0.03%
2020/01/14	16	261.25	16	258.84	261.50	0	3,417	0.00%
2020/01/13	20	257.50	20	252.35	257.50	0	3,384	0.00%
2020/01/10	10	248.00	14	247.54	248.00	-4	3,375	-0.12%
2020/01/09	5	246.00	17	245.53	246.00	-12	3,405	-0.35%
2020/01/08	15	237.00	15	237.43	237.00	0	3,393	0.00%
2020/01/07	23	238.74	16	242.81	235.50	7	3,409	0.21%
2020/01/06	10.5	243.52	10	247.00	243.50	0.5	3,411	0.01%
2020/01/03	2	251.75	7	249.71	250.00	-5	3,448	-0.14%
2020/01/02	2	243.50	6	248.83	248.50	-4	3,418	-0.12%
2019/12/31	7	235.14	0	0.00	235.00	7	3,413	0.21%
2019/12/30	1	235.00	3	235.00	236.00	-2	3,539	-0.06%
2019/12/27	2	237.00	1	240.00	239.00	1	3,598	0.03%
2019/12/26	3	234.00	0	0.00	235.50	3	3,657	0.08%
2019/12/25	1	234.50	0	0.00	235.50	1	3,731	0.03%
2019/12/20	0	0.00	2	238.00	239.50	-2	3,953	-0.05%
2019/12/19	1	239.00	1	239.00	239.00	0	4,001	0.00%
2019/12/18	0	0.00	1	248.00	248.00	-1	4,006	-0.02%
2019/12/17	11	247.41	9.1	243.20	250.00	1.9	3,983	0.05%
2019/12/16	1	238.50	9	236.67	239.00	-8	3,953	-0.20%
2019/12/13	12	234.38	12	234.92	234.00	0	4,023	0.00%
2019/12/12	2	233.25	6	234.50	232.50	-4	4,068	-0.10%
2019/12/11	10	233.50	13	232.54	233.50	-3	4,085	-0.07%
2019/12/10	1	232.00	4	230.50	232.00	-3	4,102	-0.07%
2019/12/09	2	232.00	4	231.13	230.50	-2	4,112	-0.05%
2019/12/06	8	227.38	12	226.50	226.00	-4	4,117	-0.10%
2019/12/05	7	223.64	0	0.00	223.50	7	4,116	0.17%
2019/12/04	1	224.50	0	0.00	225.00	1	4,096	0.02%
2019/12/03	8	226.88	6	226.08	227.00	2	4,139	0.05%
2019/12/02	11	225.55	1	226.50	225.50	10	4,202	0.24%
2019/11/29	2	235.25	1	233.00	230.50	1	4,207	0.02%
2019/11/28	5	238.40	5	238.10	239.00	0	4,225	0.00%
2019/11/27	5	236.50	15	236.60	238.50	-10	4,273	-0.23%
2019/11/26	0	0.00	2	235.00	234.50	-2	4,306	-0.05%
2019/11/25	0	0.00	9	235.78	233.00	-9	4,365	-0.21%
2019/11/22	1	232.00	6	233.08	232.50	-5	4,411	-0.11%
2019/11/21	3	226.50	0	0.00	228.00	3	4,425	0.07%
2019/11/20	0	0.00	1	229.50	230.50	-1	4,425	-0.02%
2019/11/19	5	229.80	18	232.33	234.00	-13	4,426	-0.29%
2019/11/18	0	0.00	5	227.00	227.00	-5	4,450	-0.11%
2019/11/15	6	224.08	6	226.50	226.00	0	4,529	0.00%
2019/11/14	2	220.50	1	221.00	221.50	1	4,538	0.02%
2019/11/12	0	0.00	0	223.00	223.50	0	4,585	0.00%
2019/11/07	3	232.00	14	230.43	228.00	-11	4,626	-0.24%
2019/11/06	4	227.88	0	0.00	231.00	4	4,572	0.09%
2019/11/05	1	224.00	0	0.00	228.50	1	4,557	0.02%
2019/11/04	6	226.50	3	225.50	224.00	3	4,552	0.07%
2019/11/01	8	229.25	6	229.50	229.00	2	4,518	0.04%
2019/10/31	6	227.42	0	0.00	226.50	6	4,640	0.13%
2019/10/30	7	226.00	0	226.50	226.00	7	4,746	0.15%
2019/10/29	21	230.00	7	228.79	226.50	14	4,812	0.29%
2019/10/25	9	233.44	0	0.00	230.00	9	4,904	0.18%
2019/10/24	13	236.88	13	234.12	237.50	0	4,895	0.00%
2019/10/23	0	0.00	1	234.00	233.50	-1	4,904	-0.02%
2019/10/22	2	230.00	0	0.00	230.00	2	4,964	0.04%
2019/10/21	0	232.50	0	0.00	232.00	0	4,992	0.00%
2019/10/18	0.1	234.00	1	233.50	235.50	-0.9	5,020	-0.02%
2019/10/17	7	232.37	6	234.42	236.50	1	4,996	0.02%
2019/10/16	0	229.00	2	229.00	229.00	-2	4,983	-0.04%
2019/10/15	4	232.00	5	230.20	228.00	-1	4,973	-0.02%
2019/10/14	1	229.00	0	0.00	228.00	1	4,948	0.02%
2019/10/09	2	235.50	3	230.67	230.50	-1	4,931	-0.02%
2019/10/08	8	234.94	2	234.00	233.50	6	4,954	0.12%
2019/10/07	2	243.50	2	239.50	237.50	0	5,032	0.00%
2019/10/04	18	239.50	22	243.11	241.00	-4	5,070	-0.08%
2019/10/02	3	236.33	4	235.38	236.00	-1	4,939	-0.02%
2019/10/01	3	231.00	0	0.00	230.00	3	4,941	0.06%
2019/09/27	5	230.00	6	234.50	230.00	-1	4,924	-0.02%
2019/09/26	15	232.93	20	231.33	233.50	-5	4,924	-0.10%
2019/09/24	20	229.00	31	228.84	228.50	-11	4,868	-0.23%
2019/09/23	1	228.00	0	0.00	228.00	1	4,874	0.02%
2019/09/19	1	226.00	0	0.00	224.00	1	4,917	0.02%
2019/09/18	14	223.71	2	222.50	222.00	12	4,875	0.25%
2019/09/17	1	210.50	3	216.50	218.00	-2	4,794	-0.04%
2019/09/16	1	212.00	2	211.50	211.00	-1	4,817	-0.02%
2019/09/12	0	0.00	2	216.25	215.50	-2	4,817	-0.04%
2019/09/09	2	216.50	0	0.00	215.00	2	4,880	0.04%
2019/09/06	1	215.50	1	216.50	216.50	0	4,948	0.00%
2019/09/05	2	213.25	1	218.00	213.50	1	4,992	0.02%
2019/09/04	2	218.25	13	219.15	220.00	-11	5,062	-0.22%
2019/09/03	2	219.50	1	221.50	214.00	1	5,084	0.02%
2019/09/02	1	216.00	22	218.11	218.00	-21	5,175	-0.41%
2019/08/30	1	214.00	6	214.33	215.00	-5	5,211	-0.10%
2019/08/29	3	206.67	1	209.00	208.50	2	5,227	0.04%
2019/08/28	4	201.88	3	202.67	203.00	1	5,235	0.02%
2019/08/27	7	206.36	3	207.00	205.50	4	5,257	0.08%
2019/08/26	2	208.25	1	207.50	206.50	1	5,258	0.02%
2019/08/23	1	214.00	4	213.50	214.50	-3	5,300	-0.06%
2019/08/21	9	212.78	3	218.50	211.00	6	5,378	0.11%
2019/08/20	4	216.75	1	217.00	217.00	3	5,437	0.06%
2019/08/19	10	210.55	4	211.25	211.00	6	5,407	0.11%
2019/08/16	10	206.00	11	208.36	206.00	-1	5,411	-0.02%
2019/08/15	29	207.79	26	207.48	207.50	3	5,480	0.05%
2019/08/14	0	0.00	2	211.50	207.00	-2	5,489	-0.04%
2019/08/13	10	208.50	11	207.91	208.50	-1	5,522	-0.02%
2019/08/12	5	210.80	1	212.00	208.50	4	5,604	0.07%
2019/08/08	12	208.50	14	207.50	209.00	-2	5,633	-0.04%
2019/08/07	11	204.82	10	209.50	204.50	1	5,655	0.02%
2019/08/06	22	204.98	15	198.67	205.00	7	5,659	0.12%
2019/08/05	25	203.88	21	206.33	203.50	4	5,660	0.07%
2019/08/02	39	208.08	15	209.33	207.00	24	5,649	0.42%
2019/08/01	24	214.77	25	206.90	215.00	-1	5,539	-0.02%
2019/07/31	21	209.60	21	208.05	209.50	0	5,524	0.00%
2019/07/30	9	208.67	6	209.33	209.00	3	5,528	0.05%
2019/07/29	20	219.38	20	220.25	219.50	0	5,488	0.00%
2019/07/26	1	220.00	0	0.00	219.00	1	5,600	0.02%
2019/07/25	7	220.14	2	219.00	219.50	5	5,654	0.09%
2019/07/24	9	219.78	2	222.25	221.00	7	5,687	0.12%
2019/07/23	5	231.30	10	228.80	226.00	-5	5,628	-0.09%
2019/07/22	1	229.00	4	231.50	232.00	-3	5,574	-0.05%
2019/07/19	23	226.17	15	221.83	226.50	8	5,531	0.14%
2019/07/18	2	218.75	0	0.00	219.00	2	5,510	0.04%
2019/07/17	15	223.67	15	223.00	223.00	0	5,513	0.00%
2019/07/16	6	223.08	6	224.75	222.50	0	5,517	0.00%
2019/07/15	1	225.00	0	0.00	226.00	1	5,528	0.02%
2019/07/12	13	225.65	13	224.85	225.50	0	5,548	0.00%
2019/07/11	12	221.17	15	222.93	221.00	-3	5,503	-0.05%
2019/07/10	10	219.15	4	220.50	219.00	6	5,397	0.11%
2019/07/09	7	226.50	5	225.00	227.00	2	5,281	0.04%
2019/07/08	17	226.97	10	231.00	226.00	7	5,268	0.13%
2019/07/05	17	229.97	11	227.68	230.00	6	5,309	0.11%
2019/07/04	9	230.83	5	237.50	231.00	4	5,262	0.08%
2019/07/03	11	234.41	20	239.25	234.50	-9	5,226	-0.17%
2019/07/02	6	244.17	8	241.56	245.00	-2	5,207	-0.04%
2019/07/01	11	235.00	1	237.00	233.50	10	5,143	0.19%
2019/06/28	5	231.50	2	233.00	228.50	3	5,176	0.06%
2019/06/27	12	234.42	14	232.68	239.00	-2	5,122	-0.04%
2019/06/26	10	223.50	10	222.50	223.50	0	5,014	0.00%
2019/06/25	13	221.46	10	224.50	221.00	3	5,004	0.06%
2019/06/24	6	224.83	6	224.83	225.00	0	4,955	0.00%
2019/06/21	8	232.31	15	232.83	229.50	-7	4,946	-0.14%
2019/06/20	0	0.00	3	229.00	228.50	-3	4,888	-0.06%
2019/06/19	3	224.50	10	226.75	227.00	-7	4,870	-0.14%
2019/06/18	15	221.00	15	221.83	221.00	0	4,838	0.00%
2019/06/17	11	220.73	11	220.27	221.00	0	4,833	0.00%
2019/06/14	10	223.00	10	225.55	221.50	0	4,904	0.00%
2019/06/13	27	221.93	26	222.21	221.00	1	4,860	0.02%
2019/06/12	22	221.52	18	219.81	220.00	4	4,823	0.08%
2019/06/11	2	213.75	7	215.00	215.00	-5	4,716	-0.11%
2019/06/10	12	211.75	16	211.78	218.50	-4	4,648	-0.09%
2019/06/06	13	205.50	13	206.54	204.00	0	4,553	0.00%
2019/06/05	14	208.71	10	207.55	205.50	4	4,532	0.09%
2019/06/04	10	207.10	8	208.13	205.50	2	4,554	0.04%
2019/06/03	20	202.55	20	204.30	206.00	0	4,521	0.00%
2019/05/31	1	198.50	3	200.17	200.00	-2	4,431	-0.05%
2019/05/30	11	197.05	10	198.45	195.00	1	4,400	0.02%
2019/05/29	7	193.21	6	191.33	193.50	1	4,363	0.02%
2019/05/28	4	193.00	2	192.00	194.00	2	4,365	0.05%
2019/05/27	6	192.17	12	197.71	189.00	-6	4,352	-0.14%
2019/05/24	0	0.00	2	207.25	202.00	-2	4,257	-0.05%
2019/05/23	12	205.46	7	206.07	206.00	5	4,238	0.12%
2019/05/22	16	212.06	12	211.17	211.00	4	4,229	0.09%
2019/05/21	2	201.00	3	199.17	200.50	-1	4,195	-0.02%
2019/05/20	1	205.50	0	0.00	206.50	1	4,190	0.02%
2019/05/17	5	210.20	6	209.50	210.50	-1	4,158	-0.02%
2019/05/16	14	222.46	11	216.86	215.00	3	4,159	0.07%
2019/05/15	0	0.00	1	224.00	226.00	-1	4,189	-0.02%
2019/05/14	1	219.50	4.2	213.72	219.00	-3.2	4,210	-0.07%
2019/05/13	4	222.50	11	217.86	217.50	-7	4,258	-0.16%
2019/05/10	1	225.50	0	0.00	225.50	1	4,290	0.02%
2019/05/09	1	228.00	0	0.00	225.50	1	4,334	0.02%
2019/05/08	3	232.00	4	229.00	230.00	-1	4,341	-0.02%
2019/05/07	5	229.40	9	229.33	232.50	-4	4,217	-0.09%
2019/05/06	9	218.61	1	219.50	220.50	8	4,181	0.19%
2019/05/03	13	217.23	18	215.42	219.00	-5	4,168	-0.12%
2019/05/02	9	204.94	13	207.96	205.50	-4	4,046	-0.10%
2019/04/30	8	206.38	3	206.17	209.00	5	3,963	0.13%
2019/04/29	6	200.67	0	0.00	200.50	6	3,886	0.15%
2019/04/26	3	202.00	1	205.50	203.50	2	3,904	0.05%
2019/04/25	4	206.50	0	0.00	207.00	4	3,971	0.10%
2019/04/24	1	207.50	1	207.00	205.50	0	3,992	0.00%
2019/04/23	0	0.00	1	198.50	203.50	-1	4,023	-0.02%
2019/04/22	0	0.00	1	206.00	207.00	-1	4,007	-0.02%
2019/04/19	0	0.00	2	200.25	200.50	-2	4,023	-0.05%
2019/04/18	2	196.75	1	196.50	197.50	1	4,009	0.02%
2019/04/17	0	0.00	0.5	192.00	192.50	-0.5	3,996	-0.01%
2019/04/16	2	191.75	0	0.00	190.50	2	4,022	0.05%
2019/04/12	0	0.00	2	191.50	191.50	-2	4,006	-0.05%
2019/04/11	1	193.50	0	0.00	193.00	1	3,982	0.03%
2019/04/09	0	0.00	0	190.50	192.00	0	3,926	0.00%
2019/04/08	1	190.50	1	190.00	191.50	0	3,903	0.00%
2019/04/03	0	0.00	1	192.50	191.50	-1	3,865	-0.03%
2019/04/02	3	191.00	1	191.50	192.00	2	3,840	0.05%
2019/04/01	0	0.00	3	185.00	185.00	-3	3,784	-0.08%
2019/03/29	0	0.00	6	181.67	182.00	-6	3,739	-0.16%
2019/03/28	1	176.00	0	0.00	176.00	1	3,746	0.03%
2019/03/25	1	173.50	0	0.00	175.00	1	3,763	0.03%
2019/03/22	3	178.00	5	179.70	180.00	-2	3,746	-0.05%
2019/03/21	2	180.50	6	180.00	178.00	-4	3,768	-0.11%
2019/03/20	4	178.25	0	176.50	177.00	4	3,806	0.10%
2019/03/19	2	175.75	9	176.33	179.00	-7	3,777	-0.19%
2019/03/18	2	171.25	1	170.53	172.00	1	3,694	0.03%
2019/03/15	1	169.00	1	170.00	168.50	0	3,652	0.00%
2019/03/14	3	168.17	0	0.00	168.00	3	3,632	0.08%
2019/03/13	0	0.00	1	170.00	170.00	-1	3,662	-0.03%
2019/03/11	2	167.50	0	0.00	167.00	2	3,678	0.05%
2019/03/08	0	0.00	1	166.50	165.00	-1	3,701	-0.03%
2019/03/07	5	167.10	0	0.00	166.00	5	3,634	0.14%
2019/03/06	5	172.80	0	0.00	174.50	5	3,732	0.13%
2019/03/05	0	0.00	6	173.00	173.50	-6	3,795	-0.16%
2019/03/04	0	0.00	1	174.50	174.50	-1	3,748	-0.03%
2019/02/27	0	0.00	1.1	177.95	178.00	-1.1	3,715	-0.03%
2019/02/26	1	180.00	2	182.25	180.00	-1	3,688	-0.03%
2019/02/25	0	0.00	3	174.50	177.00	-3	3,620	-0.08%
2019/02/21	0	0.00	1	177.50	177.50	-1	3,587	-0.03%
2019/02/20	5	172.00	2	172.50	173.00	3	3,553	0.08%
2019/02/19	4	172.13	2	176.50	174.00	2	3,518	0.06%
2019/02/18	6	173.75	0	0.00	173.50	6	3,471	0.17%
2019/02/15	0	0.00	1	178.00	176.00	-1	3,487	-0.03%
2019/02/14	0	0.00	3	170.50	176.50	-3	3,419	-0.09%
2019/02/13	5	168.80	1	173.00	168.50	4	3,334	0.12%
2019/02/12	1	167.50	2	168.25	172.00	-1	3,290	-0.03%
2019/02/11	2	163.00	1	163.50	163.50	1	3,199	0.03%
2019/01/30	5	156.30	14	160.75	163.50	-9	3,116	-0.29%
2019/01/29	13	159.69	2	158.50	160.00	11	3,024	0.36%
2019/01/28	1	155.00	3	154.67	155.00	-2	2,976	-0.07%
2019/01/25	0	0.00	4	157.00	156.50	-4	3,021	-0.13%
2019/01/24	0	0.00	9	152.22	156.00	-9	3,063	-0.29%
2019/01/23	5	147.90	0	0.00	148.00	5	3,057	0.16%
2019/01/22	0	0.00	3	150.00	150.50	-3	3,073	-0.10%
2019/01/21	5	151.80	0	0.00	150.00	5	3,065	0.16%
2019/01/18	2	148.50	5	153.30	152.50	-3	3,080	-0.10%
2019/01/17	12	153.92	15	154.37	148.00	-3	3,038	-0.10%
2019/01/16	27	151.80	1	152.50	153.50	26	2,956	0.88%
2019/01/15	0	0.00	8	149.44	151.00	-8	2,932	-0.27%
2019/01/14	4	144.88	0	0.00	146.50	4	2,893	0.14%
2019/01/11	2	144.25	7	146.14	146.50	-5	2,894	-0.17%
2019/01/10	0	0.00	1	145.00	145.00	-1	2,855	-0.04%
2019/01/09	0	0.00	6	143.50	144.50	-6	2,854	-0.21%
2019/01/08	4	139.75	6	143.25	139.50	-2	2,835	-0.07%
2019/01/07	0	0.00	1	141.00	139.50	-1	2,812	-0.04%
2019/01/02	5	140.50	0	0.00	137.50	5	2,918	0.17%
2018/12/28	0	0.00	3	144.00	143.00	-3	2,983	-0.10%
2018/12/27	1	140.00	0	0.00	142.00	1	3,076	0.03%
2018/12/26	1	140.50	0	0.00	138.00	1	3,102	0.03%
2018/12/25	1	136.00	0	0.00	140.50	1	3,138	0.03%
2018/12/24	0	0.00	1	139.00	139.50	-1	3,210	-0.03%
2018/12/22	1	141.00	0	0.00	141.00	1	3,210	0.03%
2018/12/21	6	142.50	0	0.00	141.00	6	3,259	0.18%
2018/12/18	0	0.00	1	147.00	147.50	-1	3,235	-0.03%
2018/12/17	1	144.00	2	146.50	144.00	-1	3,281	-0.03%
2018/12/14	1	141.00	0	0.00	145.00	1	3,288	0.03%
2018/12/13	2	143.75	10	144.70	146.00	-8	3,276	-0.24%
2018/12/12	0	0.00	3	140.00	140.00	-3	3,264	-0.09%
2018/12/11	8	137.19	7	138.64	136.50	1	3,271	0.03%
2018/12/07	6	140.08	7	138.64	138.50	-1	3,336	-0.03%
2018/12/06	2	137.25	3	138.00	138.00	-1	3,364	-0.03%
2018/12/05	2	139.50	1	136.50	140.00	1	3,352	0.03%
2018/12/04	5	143.00	0	0.00	141.00	5	3,352	0.15%
2018/12/03	2	147.25	23	148.17	148.00	-21	3,324	-0.63%
2018/11/30	14	141.32	2	142.25	141.50	12	3,270	0.37%
2018/11/29	4	139.50	7	139.14	141.00	-3	3,269	-0.09%
2018/11/28	5	131.50	22	131.66	134.00	-17	3,120	-0.54%
2018/11/27	3	124.50	3	126.00	126.00	0	3,047	0.00%
2018/11/26	6	124.67	6	126.83	125.50	0	3,074	0.00%
2018/11/23	1	123.00	0	0.00	125.50	1	3,087	0.03%
2018/11/22	4	124.75	3	125.00	125.00	1	3,095	0.03%
2018/11/21	7	123.21	4	125.38	125.00	3	3,103	0.10%
2018/11/20	3	125.00	3	126.00	126.00	0	3,089	0.00%
2018/11/19	3	126.00	0	0.00	126.50	3	3,099	0.10%
2018/11/16	1	127.00	0	0.00	126.50	1	3,115	0.03%
2018/11/15	0	0.00	13	127.46	129.50	-13	3,102	-0.42%
2018/11/14	1	128.50	4	129.75	129.50	-3	3,086	-0.10%
2018/11/13	7	124.14	3	124.00	124.00	4	3,041	0.13%
2018/11/06	2	128.50	2	127.00	127.00	0	3,195	0.00%
2018/11/05	4	126.75	4	127.00	127.00	0	3,226	0.00%
2018/11/02	1	129.00	3	129.83	130.00	-2	3,267	-0.06%
2018/11/01	0	0.00	74	125.63	128.00	-74	3,417	-2.17%
2018/10/31	54	124.00	8	123.81	124.00	46	3,442	1.34%
2018/10/30	1	113.50	3.1	110.10	113.00	-2.1	3,606	-0.06%
2018/10/29	3	108.00	1	108.00	109.00	2	3,699	0.05%
2018/10/26	4	109.88	6	110.25	109.00	-2	3,703	-0.05%
2018/10/25	1	109.50	1	110.00	110.50	0	3,666	0.00%
2018/10/24	14	111.50	1	110.50	112.00	13	3,656	0.36%
2018/10/23	0	0.00	2	111.25	111.50	-2	3,659	-0.05%
2018/10/19	2	110.00	3	111.00	110.00	-1	3,662	-0.03%
2018/10/18	0.1	111.00	0	0.00	111.00	0.1	3,622	0.00%
2018/10/17	23	112.72	1	112.00	113.50	22	3,615	0.61%
2018/10/16	1	111.00	0	0.00	110.00	1	3,603	0.03%
2018/10/15	2	106.25	0	0.00	107.50	2	3,583	0.06%
2018/10/12	0	0.00	1	107.50	107.50	-1	3,554	-0.03%
2018/10/11	7	104.57	3	102.83	105.00	4	3,528	0.11%
2018/10/09	2	109.75	1	111.00	109.50	1	3,469	0.03%
2018/10/08	7	111.29	5	112.30	111.00	2	3,422	0.06%
2018/10/05	5	117.50	0	0.00	116.00	5	3,339	0.15%
2018/10/04	1	128.00	0	0.00	126.50	1	3,242	0.03%
2018/10/03	10	126.70	6	127.50	129.00	4	3,216	0.12%
2018/10/02	5	130.10	8	129.38	128.50	-3	3,179	-0.09%
2018/10/01	1	137.00	11	136.50	136.00	-10	3,107	-0.32%
2018/09/28	0	0.00	4	135.50	136.00	-4	3,097	-0.13%
2018/09/27	0	0.00	46	132.51	134.00	-46	3,058	-1.50%
2018/09/26	1	134.00	0	0.00	134.00	1	3,025	0.03%
2018/09/25	2	135.75	1	137.50	135.50	1	3,022	0.03%
2018/09/21	1	137.50	1	137.50	137.50	0	3,010	0.00%
2018/09/20	1	140.50	2	140.25	140.00	-1	2,944	-0.03%
2018/09/19	0	0.00	1	140.00	138.00	-1	2,928	-0.03%
2018/09/18	2	141.00	1	142.00	140.50	1	2,898	0.03%
2018/09/17	0	0.00	1	137.00	136.00	-1	2,848	-0.04%
2018/09/14	7	135.21	2	134.25	136.00	5	2,836	0.18%
2018/09/13	1	135.00	1	136.00	133.00	0	2,796	0.00%
2018/09/12	3	136.00	0	0.00	135.50	3	2,748	0.11%
2018/09/11	4	141.88	6	141.50	142.50	-2	2,708	-0.07%
2018/09/10	1	137.50	0	0.00	138.50	1	2,692	0.04%
2018/09/07	3	139.00	0	0.00	138.00	3	2,767	0.11%
2018/09/06	5	143.50	2	143.24	142.50	3	2,757	0.11%
2018/09/05	0	0.00	9	149.00	149.50	-9	2,739	-0.33%
2018/09/04	5	145.00	0	0.00	146.00	5	2,707	0.18%
2018/09/03	11	147.00	4	144.00	143.50	7	2,695	0.26%
2018/08/31	1	149.00	0	0.00	149.00	1	2,665	0.04%
2018/08/30	1	147.00	7	147.86	146.00	-6	2,619	-0.23%
2018/08/29	6	144.58	7	145.86	146.00	-1	2,584	-0.04%
2018/08/27	2	141.00	0	0.00	142.00	2	2,555	0.08%
2018/08/24	1	140.50	0	0.00	138.50	1	2,534	0.04%
2018/08/23	0	0.00	6	139.50	139.50	-6	2,529	-0.24%
2018/08/22	0	0.00	1	137.00	137.00	-1	2,513	-0.04%
2018/08/21	0	0.00	7	139.00	140.00	-7	2,502	-0.28%
2018/08/17	6	137.00	3	137.00	136.50	3	2,473	0.12%
2018/08/16	3	133.00	1	134.00	137.50	2	2,452	0.08%
2018/08/15	8	136.88	4	133.50	134.50	4	2,404	0.17%
2018/08/14	7	141.21	0	0.00	146.00	7	2,311	0.30%
2018/08/13	1	134.00	0	0.00	135.50	1	2,239	0.04%
2018/08/10	1	139.50	1	142.00	140.00	0	2,185	0.00%
2018/08/09	2	141.00	2	142.01	143.50	0	2,134	0.00%
2018/08/08	3	142.33	13	140.58	143.00	-10	2,079	-0.48%
2018/08/07	1	135.00	2	141.50	136.00	-1	1,891	-0.05%
2018/08/06	14	137.89	7	138.21	138.00	7	1,760	0.40%
2018/08/03	0	0.00	7	133.43	135.00	-7	1,523	-0.46%
2018/08/02	4	122.25	0	0.00	123.00	4	1,409	0.28%
2018/08/01	3	123.50	0.1	123.00	122.50	2.9	1,412	0.21%
2018/07/30	0	0.00	3	124.33	123.00	-3	1,421	-0.21%
2018/07/27	0	0.00	4	123.75	124.50	-4	1,428	-0.28%
2018/07/26	0	0.00	2	121.50	121.50	-2	1,414	-0.14%
2018/07/25	2	121.00	1	121.00	121.00	1	1,433	0.07%
2018/07/24	0	0.00	1	120.00	120.50	-1	1,495	-0.07%
2018/07/23	0	0.00	1	123.00	120.00	-1	1,579	-0.06%
2018/07/20	0	0.00	2	123.00	123.50	-2	1,648	-0.12%
2018/07/19	1	122.00	2	122.00	122.00	-1	1,751	-0.06%
2018/07/18	0	0.00	1	121.00	121.00	-1	1,775	-0.06%
2018/07/17	1	121.50	1	119.50	120.00	0	1,828	0.00%
2018/07/16	0	0.00	2	118.25	118.00	-2	1,822	-0.11%
2018/07/13	1	119.00	0	0.00	118.50	1	1,856	0.05%
2018/07/12	0	0.00	2	118.00	119.00	-2	1,868	-0.11%
2018/07/10	0	0.00	3	116.17	116.50	-3	1,885	-0.16%
2018/07/09	1	115.00	0	0.00	115.50	1	1,914	0.05%
2018/07/06	1	114.50	1	113.50	113.50	0	1,917	0.00%
2018/07/05	0	0.00	1	114.00	112.00	-1	1,934	-0.05%
2018/07/04	0	0.00	4	113.00	112.00	-4	1,970	-0.20%
2018/06/29	6	110.67	0	0.00	111.00	6	2,108	0.28%
2018/06/27	0	0.00	3	113.50	112.00	-3	2,128	-0.14%
2018/06/26	0	0.00	1	113.00	112.00	-1	2,134	-0.05%
2018/06/20	0	0.00	10	114.50	114.00	-10	2,156	-0.46%
2018/06/19	2	114.50	0	0.00	114.00	2	2,151	0.09%
2018/06/12	1	111.00	0	0.00	111.00	1	2,082	0.05%
2018/06/11	4	113.50	10	113.50	112.50	-6	2,073	-0.29%
2018/06/07	8	114.25	0	0.00	115.00	8	2,106	0.38%
2018/06/06	1	115.50	1	115.00	115.00	0	2,152	0.00%
2018/06/05	14	116.21	0	0.00	115.50	14	2,169	0.65%
2018/06/04	1	116.50	1	118.50	118.00	0	2,158	0.00%
2018/06/01	1	116.50	5	117.70	116.50	-4	2,150	-0.19%
2018/05/31	1	114.00	1	115.00	114.50	0	2,151	0.00%
2018/05/30	1	114.50	0	0.00	112.50	1	2,141	0.05%
2018/05/29	2	117.00	0	0.00	114.00	2	2,150	0.09%
2018/05/28	0	0.00	4	117.37	117.50	-4	2,164	-0.19%
2018/05/25	0	0.00	3.2	115.95	115.50	-3.2	2,206	-0.14%
2018/05/23	1	117.00	0	0.00	115.50	1	2,232	0.04%
2018/05/22	0	0.00	1	118.00	117.00	-1	2,263	-0.04%
2018/05/21	2	116.50	0	0.00	116.00	2	2,300	0.09%
2018/05/17	3	114.50	0	0.00	114.50	3	2,365	0.13%
2018/05/16	1	116.00	0	0.00	115.50	1	2,396	0.04%
2018/05/15	0	0.00	4	117.63	117.00	-4	2,433	-0.16%
2018/05/11	2	114.00	1	114.00	113.50	1	2,528	0.04%
2018/05/10	1	112.50	0	0.00	112.00	1	2,541	0.04%
2018/05/09	1	111.50	0	0.00	111.50	1	2,540	0.04%
2018/05/04	10	110.50	0	0.00	110.00	10	2,613	0.38%
2018/05/02	1	112.50	0	0.00	113.00	1	2,642	0.04%
2018/04/30	2	113.00	0	0.00	113.00	2	2,631	0.08%
2018/04/27	1	109.50	0	0.00	109.50	1	2,621	0.04%
2018/04/26	6	112.08	6	112.33	113.00	0	2,565	0.00%
2018/04/25	9	113.72	0	0.00	113.50	9	2,503	0.36%
2018/04/24	0	0.00	4	132.50	126.00	-4	2,403	-0.17%
2018/04/23	68	134.29	3	135.17	133.00	65	2,388	2.72%
2018/04/18	4	127.50	0	0.00	128.00	4	2,338	0.17%
2018/04/16	0	0.00	6	132.42	132.50	-6	2,280	-0.26%
2018/04/13	0	0.00	2	133.00	131.50	-2	2,271	-0.09%
2018/04/12	0	0.00	4	130.00	130.50	-4	2,239	-0.18%
2018/04/11	0	0.00	20	128.50	130.00	-20	2,239	-0.89%
2018/04/10	4	127.50	4	129.00	129.50	0	2,208	0.00%
2018/04/09	8	131.50	4	130.63	129.00	4	2,176	0.18%
2018/04/03	0	0.00	1	130.00	128.00	-1	2,093	-0.05%
2018/03/31	0	0.00	1	130.00	130.00	-1	2,019	-0.05%
2018/03/30	1	125.50	4	127.75	129.00	-3	2,011	-0.15%
2018/03/29	0	0.00	1	127.00	125.50	-1	1,988	-0.05%
2018/03/23	0	0.00	1	121.00	120.50	-1	1,998	-0.05%
2018/03/22	0	0.00	0.8	123.50	124.50	-0.8	2,002	-0.04%
2018/03/21	1	124.00	0	0.00	125.00	1	1,999	0.05%
2018/03/20	0	0.00	15	123.00	124.50	-15	1,969	-0.76%
2018/03/19	0	0.00	2	123.00	123.00	-2	1,946	-0.10%
2018/03/15	1	120.50	2	122.75	123.00	-1	1,934	-0.05%
2018/03/14	0	0.00	2	120.00	120.00	-2	1,931	-0.10%
2018/03/13	1	119.50	0	0.00	119.50	1	1,936	0.05%
2018/03/12	1	118.50	3	119.83	119.50	-2	1,937	-0.10%
2018/03/09	0	0.00	13	114.85	114.00	-13	1,898	-0.68%
2018/03/08	1	113.00	0	0.00	113.00	1	1,885	0.05%
2018/03/05	2	112.50	1	112.50	112.50	1	1,946	0.05%
2018/03/02	0	0.00	1	114.00	113.50	-1	1,945	-0.05%
2018/03/01	1.1	114.55	0	0.00	115.50	1.1	1,934	0.05%
2018/02/27	12	117.58	20	116.90	116.00	-8	1,922	-0.42%
2018/02/26	18	114.67	2	114.00	115.50	16	1,884	0.85%
2018/02/23	1	112.00	0	0.00	112.50	1	1,894	0.05%
2018/02/21	3.1	113.36	2	114.75	115.00	1.1	1,891	0.06%
2018/02/08	0	0.00	2	113.00	113.00	-2	1,828	-0.11%
2018/02/07	3	111.50	1	113.00	112.00	2	1,815	0.11%
2018/02/06	6	109.25	0	0.00	108.00	6	1,787	0.34%
2018/02/01	5	115.50	0	0.00	116.00	5	1,723	0.29%
2018/01/31	9	116.17	0	0.00	116.50	9	1,706	0.53%
2018/01/30	1	121.00	15	121.53	121.50	-14	1,664	-0.84%
2018/01/29	1	124.00	1	124.50	124.50	0	1,688	0.00%
2018/01/26	0	0.00	3	125.17	126.00	-3	1,684	-0.18%
2018/01/25	0	0.00	1	123.50	123.00	-1	1,772	-0.06%
2018/01/24	1	121.00	0	0.00	122.00	1	1,891	0.05%
2018/01/23	2	125.00	10	122.10	121.00	-8	1,905	-0.42%
2018/01/22	3	121.67	3	121.50	121.00	0	1,856	0.00%
2018/01/18	0	0.00	10	119.50	119.50	-10	1,802	-0.55%
2018/01/17	1	118.50	0	0.00	119.00	1	1,806	0.06%
2018/01/16	0	0.00	5	118.40	118.50	-5	1,792	-0.28%
2018/01/12	6	115.00	7	115.14	115.00	-1	1,760	-0.06%
2018/01/11	2	114.00	6	113.67	114.00	-4	1,748	-0.23%
2018/01/10	0	0.00	1	113.00	113.00	-1	1,754	-0.06%
2018/01/09	0	0.00	1	113.00	112.50	-1	1,757	-0.06%
2018/01/08	0	0.00	1	112.00	112.50	-1	1,758	-0.06%
2018/01/05	0	0.00	2	112.25	112.50	-2	1,764	-0.11%
2018/01/04	0	0.00	1	110.00	110.50	-1	1,768	-0.06%