瑞昱 (2379)-合庫-自強券商分點個股進出

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
511
漲跌
--
漲幅
0.00%
成交量
2,509張
產業
上市半導體類股
1201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

瑞昱 (2379)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/05/03	0.1	512.33	0	0.00	511.00	0.1	4,589	0.00%
2024/04/30	1	517.00	0	0.00	518.00	1	4,599	0.02%
2024/04/29	1	527.00	1	527.00	527.00	0	4,602	0.00%
2024/04/26	0	0.00	1	515.00	520.00	-1	4,592	-0.02%
2024/04/24	0	0.00	0	537.00	538.00	0	4,551	0.00%
2024/04/23	4	510.25	4	510.00	510.00	0	4,549	0.00%
2024/04/22	16.6	512.35	15	504.00	504.00	1.6	4,535	0.04%
2024/04/19	2.2	556.82	0	0.00	552.00	2.2	4,416	0.05%
2024/04/18	1	570.00	0	0.00	574.00	1	4,354	0.02%
2024/04/17	0	0.00	1	559.00	570.00	-1	4,335	-0.02%
2024/04/16	1	549.00	1	548.00	551.00	0	4,292	0.00%
2024/04/08	1	564.00	0.1	565.00	567.00	1	4,283	0.02%
2024/04/03	1	574.00	0	0.00	571.00	1	4,267	0.02%
2024/04/02	0	566.00	0	569.00	568.00	0	4,243	0.00%
2024/04/01	1	555.00	0	0.00	559.00	1	4,241	0.02%
2024/03/28	0.1	557.36	0	0.00	557.00	0.1	4,241	0.00%
2024/03/27	0	0.00	0	572.00	573.00	0	4,184	0.00%
2024/03/26	0.1	570.00	0	0.00	565.00	0.1	4,184	0.00%
2024/03/25	1	586.00	0	0.00	584.00	1	4,143	0.02%
2024/03/22	0	0.00	0.1	578.00	591.00	-0.1	4,212	0.00%
2024/03/21	0.1	583.00	0	0.00	584.00	0.1	4,211	0.00%
2024/03/20	0.1	585.00	0	0.00	588.00	0.1	4,194	0.00%
2024/03/18	0.1	584.82	0	0.00	590.00	0.1	4,189	0.00%
2024/03/15	0	590.00	0	587.00	594.00	0	4,140	0.00%
2024/03/14	0	575.00	0.1	578.00	580.00	-0.1	4,076	0.00%
2024/03/12	0	598.00	0	0.00	601.00	0	3,965	0.00%
2024/03/11	0.1	597.20	0	0.00	604.00	0.1	3,944	0.00%
2024/03/08	0.1	586.67	1	611.00	587.00	-0.9	3,893	-0.02%
2024/03/06	1	605.00	2	601.49	600.00	-1	3,721	-0.03%
2024/03/05	1	575.00	3.2	575.60	584.00	-2.2	3,678	-0.06%
2024/03/04	1.1	560.00	2	571.07	573.00	-0.9	3,654	-0.03%
2024/03/01	2	571.00	2	573.97	565.00	0	3,577	0.00%
2024/02/29	1	563.00	1	572.00	569.00	0	3,558	0.00%
2024/02/27	3	569.65	2	569.49	567.00	1	3,512	0.03%
2024/02/23	2	556.51	14	555.20	547.00	-12	3,326	-0.36%
2024/02/22	1.1	512.00	45.2	511.07	532.00	-44.1	3,143	-1.40%
2024/02/21	0.2	500.96	5	501.70	501.00	-4.8	3,011	-0.16%
2024/02/20	44	504.53	2	513.00	487.50	42	2,931	1.43%
2024/02/16	0	0.00	0	474.00	473.50	0	2,719	0.00%
2024/02/15	0	464.00	0	0.00	469.00	0	2,722	0.00%
2024/02/02	4	461.88	4	469.53	469.50	0	2,672	0.00%
2024/01/31	0	0.00	1	465.00	469.50	-1	2,610	-0.04%
2024/01/30	1	455.00	0	0.00	453.50	1	2,562	0.04%
2024/01/29	0	0.00	3	456.50	455.50	-3	2,572	-0.12%
2024/01/26	3	451.33	0	0.00	453.50	3	2,582	0.12%
2024/01/25	0	0.00	3	456.83	459.00	-3	2,587	-0.12%
2024/01/24	2	446.50	0	0.00	448.50	2	2,554	0.08%
2024/01/22	2	450.50	0	0.00	449.50	2	2,507	0.08%
2024/01/19	0	0.00	2.1	452.61	458.00	-2.1	2,507	-0.08%
2024/01/18	1	439.00	0	0.00	440.00	1	2,484	0.04%
2024/01/12	1	448.00	0	0.00	447.00	1	2,506	0.04%
2024/01/10	0	0.00	1.1	455.84	456.00	-1.1	2,510	-0.04%
2024/01/08	0	0.00	1.1	450.56	450.50	-1.1	2,497	-0.04%
2024/01/05	0.1	449.00	0	0.00	450.50	0.1	2,518	0.00%
2024/01/03	1.1	451.09	0	0.00	452.00	1.1	2,536	0.04%
2024/01/02	1	460.08	0	0.00	458.00	1	2,504	0.04%
2023/12/27	3.1	470.07	1	468.00	468.00	2.1	2,479	0.09%
2023/12/26	0	0.00	2	478.00	479.00	-2	2,443	-0.08%
2023/12/22	1	462.50	0	0.00	464.00	1	2,433	0.04%
2023/12/20	1	464.50	0	0.00	465.50	1	2,448	0.04%
2023/12/19	0.1	463.00	0	0.00	474.00	0.1	2,409	0.00%
2023/12/18	12	471.92	0	0.00	470.00	12	2,374	0.51%
2023/12/14	0	0.00	2	487.00	492.00	-2	2,324	-0.09%
2023/12/13	0	0.00	5	463.61	468.50	-5	2,274	-0.22%
2023/12/12	0	0.00	0	456.50	457.00	0	2,260	0.00%
2023/12/11	0	0.00	0	450.00	451.00	0	2,261	0.00%
2023/12/07	0	444.00	0	0.00	441.50	0	2,327	0.00%
2023/11/30	3	453.33	1	449.50	449.50	2	2,544	0.08%
2023/11/29	0	458.00	8.3	459.75	462.50	-8.3	2,517	-0.33%
2023/11/28	1	449.00	1	452.00	451.50	0	2,503	0.00%
2023/11/27	1	448.50	1.5	450.55	449.00	-0.5	2,541	-0.02%
2023/11/21	1	430.50	7	435.21	430.50	-6	2,517	-0.24%
2023/11/20	8	427.69	1	432.50	427.50	7	2,517	0.28%
2023/11/17	5	426.40	0	0.00	428.00	5	2,510	0.20%
2023/11/16	1	412.50	1	417.00	416.00	0	2,484	0.00%
2023/11/14	0	0.00	2	421.00	418.50	-2	2,515	-0.08%
2023/11/13	0	0.00	10	412.00	412.00	-10	2,499	-0.40%
2023/11/10	0	0.00	20	407.50	407.50	-20	2,507	-0.80%
2023/11/08	0	0.00	34	415.78	415.00	-34	2,532	-1.34%
2023/11/07	1	405.50	0	0.00	406.00	1	2,499	0.04%
2023/11/06	0	0.00	1	410.00	410.50	-1	2,542	-0.04%
2023/11/02	1	408.50	0	0.00	408.00	1	2,562	0.04%
2023/10/27	18.1	388.69	2	388.75	391.50	16.1	2,717	0.59%
2023/10/25	0	0.00	2	403.25	401.50	-2	2,767	-0.07%
2023/10/24	15.2	390.69	1	395.50	395.50	14.2	2,782	0.51%
2023/10/23	4.2	397.52	10	400.50	396.50	-5.8	2,775	-0.21%
2023/10/19	0	0.00	1	418.00	421.50	-1	2,733	-0.04%
2023/10/16	0	0.00	1	422.00	423.00	-1	2,806	-0.04%
2023/10/12	0	0.00	1	419.50	419.50	-1	2,816	-0.04%
2023/10/06	6	405.50	8	406.38	407.50	-2	2,817	-0.07%
2023/10/05	0	0.00	12	408.00	410.00	-12	2,823	-0.42%
2023/10/04	0	0.00	4	403.00	402.50	-4	2,812	-0.14%
2023/10/03	1	404.00	2	404.50	404.00	-1	2,815	-0.04%
2023/09/28	0.1	396.00	0	0.00	395.00	0.1	2,856	0.00%
2023/09/27	9	392.44	0	0.00	392.50	9	2,870	0.31%
2023/09/26	9	399.11	0	0.00	398.00	9	2,856	0.32%
2023/09/25	8	402.00	27	405.67	405.00	-19	2,848	-0.67%
2023/09/22	2	383.25	0	0.00	392.50	2	2,812	0.07%
2023/09/21	11	391.64	7	392.00	390.00	4	2,807	0.14%
2023/09/20	8	403.88	2	404.00	404.00	6	2,749	0.22%
2023/09/19	3	409.33	6	413.67	414.00	-3	2,735	-0.11%
2023/09/18	2	418.75	0	0.00	418.00	2	2,709	0.07%
2023/09/15	4	413.50	3.2	415.91	416.00	0.8	2,712	0.03%
2023/09/14	8.2	409.41	8	410.13	411.00	0.2	2,701	0.01%
2023/09/13	10	393.85	0	0.00	395.00	10	2,674	0.37%
2023/09/12	2	400.00	6	400.00	401.00	-4	2,664	-0.15%
2023/09/07	0	0.00	0.2	446.50	446.00	-0.2	2,534	-0.01%
2023/09/06	2	448.25	1	448.50	448.50	1	2,521	0.04%
2023/09/05	0.2	442.33	0	444.00	449.00	0.1	2,507	0.01%
2023/09/04	0.2	433.50	0.1	430.00	435.00	0.1	2,478	0.00%
2023/09/01	0	0.00	2	422.50	426.50	-2	2,486	-0.08%
2023/08/31	9	422.22	2	422.50	418.00	7	2,468	0.28%
2023/08/30	1	426.50	7.5	430.87	425.50	-6.5	2,416	-0.27%
2023/08/29	8	424.63	1	428.50	424.50	7	2,402	0.29%
2023/08/28	2	430.00	3.1	429.51	427.00	-1.1	2,379	-0.05%
2023/08/25	0	0.00	3	425.00	430.00	-3	2,395	-0.13%
2023/08/24	0	0.00	0.2	425.00	425.50	-0.2	2,413	-0.01%
2023/08/22	4	414.25	2	412.25	412.00	2	2,465	0.08%
2023/08/16	0	0.00	0	407.50	411.00	0	2,429	0.00%
2023/08/15	0	0.00	0	404.00	404.00	0	2,421	0.00%
2023/08/14	1	403.00	11	406.45	408.00	-10	2,421	-0.41%
2023/08/11	0	0.00	1	394.50	398.00	-1	2,414	-0.04%
2023/08/10	2	399.51	1	399.50	398.50	1	2,408	0.04%
2023/08/09	1	410.00	0	0.00	407.00	1	2,361	0.04%
2023/08/08	0	411.07	1	418.00	410.00	-1	2,362	-0.04%
2023/08/07	9	417.00	2	414.00	415.00	7	2,346	0.30%
2023/08/04	1	431.46	0	0.00	428.00	1	2,307	0.04%
2023/08/02	0	0.00	2	438.75	439.00	-2	2,261	-0.09%
2023/08/01	4	426.00	2	432.50	432.50	2	2,222	0.09%
2023/07/31	0	0.00	3	438.00	430.50	-3	2,222	-0.14%
2023/07/28	1	405.50	11.3	422.09	423.50	-10.3	2,184	-0.47%
2023/07/27	0	0.00	13	408.58	409.50	-13	2,137	-0.61%
2023/07/26	8	406.25	0	0.00	399.50	8	2,140	0.37%
2023/07/25	8	405.31	3	409.67	404.00	5	2,162	0.23%
2023/07/24	4	405.25	4	408.88	406.50	0	2,209	0.00%
2023/07/21	8	403.06	17	408.79	415.00	-9	2,218	-0.41%
2023/07/20	8	409.31	2	413.50	410.50	6	2,263	0.27%
2023/07/19	6	413.83	3	419.33	415.00	3	2,300	0.13%
2023/07/18	6	410.00	12	413.92	417.50	-6	2,328	-0.26%
2023/07/17	8	406.19	3	409.00	408.50	5	2,304	0.22%
2023/07/14	1	408.00	6	410.83	408.00	-5	2,313	-0.22%
2023/07/13	3	401.67	11	403.73	399.50	-8	2,307	-0.35%
2023/07/12	4	387.25	14	394.32	394.50	-10	2,323	-0.43%
2023/07/11	1	390.50	17	390.09	390.50	-16	2,340	-0.68%
2023/07/10	3	379.00	0	0.00	379.00	3	2,347	0.13%
2023/07/07	1	382.00	0	0.00	383.00	1	2,351	0.04%
2023/07/05	10	393.90	0	0.00	387.50	10	2,329	0.43%
2023/07/04	11	392.50	20	395.43	393.50	-9	2,306	-0.39%
2023/07/03	0	0.00	4	392.88	392.00	-4	2,315	-0.17%
2023/06/30	5	385.10	4	386.88	387.50	1	2,337	0.04%
2023/06/28	10	386.20	9	387.00	387.00	1	2,343	0.04%
2023/06/27	5	386.30	10	388.00	388.00	-5	2,384	-0.21%
2023/06/21	10	388.80	0	0.00	391.00	10	2,401	0.42%
2023/06/20	10	398.65	0	0.00	392.00	10	2,385	0.42%
2023/06/16	7	404.29	0	0.00	401.00	7	2,419	0.29%
2023/06/15	1	405.50	0	0.00	407.00	1	2,404	0.04%
2023/06/14	2	412.00	0	0.00	407.00	2	2,439	0.08%
2023/06/13	4	406.00	0	0.00	414.50	4	2,458	0.16%
2023/06/12	1	400.50	1	404.00	404.00	0	2,469	0.00%
2023/06/09	1	397.00	12	402.58	403.00	-11	2,477	-0.44%
2023/06/08	9.1	398.02	0	0.00	395.00	9.1	2,479	0.37%
2023/06/07	0	0.00	5	398.70	401.50	-5	2,477	-0.20%
2023/06/05	4	384.63	3	389.17	386.50	1	2,471	0.04%
2023/06/02	5	386.10	26	385.73	387.00	-21	2,473	-0.85%
2023/06/01	12	381.17	0	0.00	380.50	12	2,501	0.48%
2023/05/31	35	382.63	18	383.89	382.00	17	2,508	0.68%
2023/05/30	11	383.77	0	0.00	378.00	11	2,502	0.44%
2023/05/29	8	386.38	7.2	387.24	388.00	0.8	2,503	0.03%
2023/05/26	4	375.38	6	377.83	379.00	-2	2,514	-0.08%
2023/05/24	2	369.50	3	372.00	372.00	-1	2,674	-0.04%
2023/05/23	1	374.00	0	0.00	373.00	1	2,737	0.04%
2023/05/22	2	374.75	0	0.00	375.50	2	2,786	0.07%
2023/05/18	4	374.88	0	0.00	373.50	4	2,845	0.14%
2023/05/16	0	0.00	1	372.50	374.00	-1	2,885	-0.03%
2023/05/15	1	370.50	24	365.65	368.00	-23	2,925	-0.79%
2023/05/12	4	364.75	4	367.75	369.00	0	2,955	0.00%
2023/05/11	0.1	370.00	0	0.00	373.00	0.1	2,975	0.00%
2023/05/09	8	365.81	2	362.00	364.50	6	3,065	0.20%
2023/05/08	13	371.27	1	369.00	369.00	12	3,087	0.39%
2023/05/05	5	370.10	0	0.00	366.00	5	3,097	0.16%
2023/05/04	0	0.00	17	371.53	373.50	-17	3,154	-0.54%
2023/05/03	5	365.50	3	363.83	368.00	2	3,168	0.06%
2023/05/02	13	358.35	5	364.10	363.50	8	3,204	0.25%
2023/04/28	16	359.13	10	359.50	359.00	6	3,255	0.18%
2023/04/27	8	351.25	35	355.99	359.00	-27	3,232	-0.84%
2023/04/26	12	342.88	2	343.00	345.00	10	3,181	0.31%
2023/04/25	10	359.70	24	347.29	344.50	-14	3,192	-0.44%
2023/04/24	11	367.95	6	369.25	367.00	5	3,117	0.16%
2023/04/21	12	380.25	0	0.00	367.00	12	3,078	0.39%
2023/04/20	13	382.35	2	385.50	385.00	11	3,058	0.36%
2023/04/19	12	392.79	3	387.00	387.00	9	3,124	0.29%
2023/04/18	4	396.63	2.2	393.05	392.50	1.8	3,169	0.06%
2023/04/17	12	388.04	47	391.07	400.00	-35	3,146	-1.11%
2023/04/14	6	385.58	10	390.25	389.00	-4	3,115	-0.13%
2023/04/13	13	384.62	2	383.00	383.00	11	3,097	0.36%
2023/04/12	10	387.15	25	390.90	387.00	-15	3,091	-0.49%
2023/04/11	11	381.05	23	385.65	385.00	-12	3,075	-0.39%
2023/04/10	10	383.25	10	379.00	378.50	0	3,082	0.00%
2023/04/07	21	380.26	10.1	379.02	379.00	10.9	3,090	0.35%
2023/04/06	7	382.07	5.1	380.02	380.00	1.9	3,100	0.06%
2023/03/31	10	382.70	17	387.88	387.50	-7	3,089	-0.23%
2023/03/28	16.1	386.51	8	380.00	380.00	8.1	3,238	0.25%
2023/03/27	5	393.50	4	397.25	393.00	1	3,268	0.03%
2023/03/24	3	397.00	5	398.90	396.00	-2	3,350	-0.06%
2023/03/22	12	394.17	2	398.00	393.50	10	3,410	0.29%
2023/03/21	13	392.69	0	0.00	389.00	13	3,433	0.38%
2023/03/20	10	397.50	0	0.00	391.50	10	3,429	0.29%
2023/03/17	11	398.95	9.3	400.48	397.50	1.7	3,454	0.05%
2023/03/16	8	386.56	47	390.73	392.00	-39	3,443	-1.13%
2023/03/15	15.2	389.13	17.4	389.54	384.00	-2.2	3,477	-0.06%
2023/03/14	8	380.13	5	379.70	379.00	3	3,555	0.08%
2023/03/13	4	385.88	3	381.06	386.00	1	3,605	0.03%
2023/03/10	13.1	381.77	10	379.70	379.50	3.1	3,649	0.08%
2023/03/09	4	390.00	5	393.20	390.50	-1	3,713	-0.03%
2023/03/07	3	385.00	2	388.75	387.50	1	3,900	0.03%
2023/03/06	10	387.25	2	392.50	388.00	8	3,973	0.20%
2023/03/03	10	382.75	0	380.00	379.50	10	4,040	0.25%
2023/03/02	11	380.36	6	378.83	380.00	5	4,160	0.12%
2023/03/01	9	376.39	5	379.01	379.00	4	4,196	0.09%
2023/02/24	10.2	384.65	3.1	382.41	380.00	7.1	4,217	0.17%
2023/02/23	1.4	383.61	1	377.00	382.50	0.4	4,205	0.01%
2023/02/22	1	370.50	5	372.40	370.50	-4	4,100	-0.10%
2023/02/21	7	372.07	1	376.50	370.50	6	4,056	0.15%
2023/02/20	14	364.71	12.2	366.55	368.00	1.8	4,054	0.04%
2023/02/17	0	358.50	0	0.00	359.50	0	4,071	0.00%
2023/02/16	1	360.50	2	355.50	359.50	-1	4,142	-0.02%
2023/02/15	2.2	354.18	3	353.33	353.50	-0.8	4,189	-0.02%
2023/02/14	1	350.00	2	353.50	355.00	-1	4,187	-0.02%
2023/02/13	6.1	346.82	10	348.25	345.00	-3.9	4,217	-0.09%
2023/02/09	21	360.57	0	0.00	361.50	21	4,236	0.50%
2023/02/08	3	347.17	6.1	350.92	364.50	-3.1	4,221	-0.07%
2023/02/07	0.1	333.00	1.1	334.18	334.00	-1.1	4,159	-0.03%
2023/02/06	3	339.17	0	0.00	333.00	3	4,186	0.07%
2023/02/03	0	0.00	0.2	347.00	348.00	-0.2	4,222	0.00%
2023/02/02	0	0.00	0.3	344.00	347.00	-0.3	4,289	-0.01%
2023/02/01	2	326.50	35.1	328.43	329.50	-33.1	4,259	-0.78%
2023/01/31	12.1	319.67	1	320.00	320.00	11.1	4,254	0.26%
2023/01/30	6.1	322.44	2	323.75	323.50	4.1	4,255	0.10%
2023/01/17	9	316.67	6	319.42	316.50	3	4,242	0.07%
2023/01/16	1	322.00	1	323.50	321.00	0	4,267	0.00%
2023/01/13	15	326.23	15	330.07	317.50	0	4,297	0.00%
2023/01/12	4	323.25	3	324.50	323.00	1	4,298	0.02%
2023/01/11	14	321.93	15.1	321.77	323.00	-1.1	4,309	-0.03%
2023/01/10	3	323.50	3	324.67	323.50	0	4,349	0.00%
2023/01/09	32.4	316.43	32.1	317.82	321.00	0.2	4,328	0.01%
2023/01/06	12	304.67	4.1	302.66	307.00	7.9	4,315	0.18%
2023/01/05	1	290.00	2	293.00	289.00	-1	4,319	-0.02%
2023/01/03	0	0.00	0	287.63	289.00	0	4,485	0.00%
2022/12/30	1	285.00	1	286.50	281.00	0	4,566	0.00%
2022/12/29	1	281.08	1	283.00	282.50	0	4,602	0.00%
2022/12/28	2.1	287.29	1	282.50	283.00	1.1	4,670	0.02%
2022/12/27	1	293.50	9	293.50	293.00	-8	4,686	-0.17%
2022/12/26	7	286.36	1	287.00	286.50	6	4,702	0.13%
2022/12/23	3	287.50	6	289.00	289.00	-3	4,765	-0.06%
2022/12/22	6	290.50	3	292.00	290.50	3	4,830	0.06%
2022/12/21	2	285.75	2	287.75	285.50	0	4,843	0.00%
2022/12/19	1	290.50	1	296.00	294.00	0	4,828	0.00%
2022/12/16	3	294.17	2	294.50	293.00	1	4,772	0.02%
2022/12/15	0	0.00	3	305.00	302.00	-3	4,708	-0.06%
2022/12/14	2.1	295.60	5	296.30	301.50	-2.9	4,701	-0.06%
2022/12/13	5	294.20	0	0.00	292.50	5	4,687	0.11%
2022/12/12	0.1	300.50	0	0.00	299.50	0.1	4,706	0.00%
2022/12/09	0.1	299.50	8	298.81	299.50	-7.9	4,708	-0.17%
2022/12/08	2	293.50	2	296.50	292.50	0	4,686	0.00%
2022/12/07	9	300.50	1	299.50	297.50	8	4,695	0.17%
2022/12/06	2	312.00	1	315.93	305.50	1	4,686	0.02%
2022/12/02	3	325.00	5	327.00	326.00	-2	4,620	-0.04%
2022/12/01	11	326.64	5	329.50	333.00	6	4,607	0.13%
2022/11/30	1	311.00	1	313.50	317.00	0	4,584	0.00%
2022/11/29	1	309.50	1	312.50	314.50	0	4,490	0.00%
2022/11/25	3	342.17	0.3	335.90	330.50	2.8	4,353	0.06%
2022/11/23	0	0.00	0	331.00	327.00	0	4,134	0.00%
2022/11/18	0	0.00	2	323.00	321.00	-2	4,037	-0.05%
2022/11/17	0	0.00	2.1	318.57	322.50	-2.1	4,040	-0.05%
2022/11/16	2.2	320.09	1	314.00	322.00	1.2	4,023	0.03%
2022/11/15	1	316.50	1	317.00	315.00	0	3,960	0.00%
2022/11/14	5	308.30	3	306.17	307.50	2	3,900	0.05%
2022/11/11	0	0.00	2	300.75	300.50	-2	3,821	-0.05%
2022/11/09	3	282.50	7	280.50	284.00	-4	3,719	-0.11%
2022/11/08	26	276.54	3	277.33	268.00	23	3,698	0.62%
2022/11/07	0.1	274.50	4	269.13	274.00	-4	3,674	-0.11%
2022/11/04	2.1	264.36	3	265.17	267.00	-0.9	3,656	-0.02%
2022/11/03	3	261.83	4.1	262.30	264.00	-1.1	3,673	-0.03%
2022/11/02	1	262.50	2	264.75	262.00	-1	3,651	-0.03%
2022/11/01	2	260.25	2	260.50	259.50	0	3,623	0.00%
2022/10/31	8	245.69	8	248.00	255.00	0	3,567	0.00%
2022/10/28	4	255.13	5	256.20	255.50	-1	3,472	-0.03%
2022/10/27	5.1	257.08	9	257.17	256.50	-3.9	3,470	-0.11%
2022/10/26	11	253.18	11	254.55	254.50	0	3,478	0.00%
2022/10/25	8	254.13	7	252.43	251.50	1	3,493	0.03%
2022/10/24	9	261.28	7	261.86	260.00	2	3,518	0.06%
2022/10/21	21	256.64	10	256.35	252.50	11	3,513	0.31%
2022/10/20	10	248.65	10	250.60	253.00	0	3,502	0.00%
2022/10/19	6	253.83	5	255.40	251.50	1	3,477	0.03%
2022/10/18	15	250.37	12	251.04	252.00	3	3,478	0.09%
2022/10/17	5	243.30	12	245.83	251.00	-7	3,463	-0.20%
2022/10/14	13	243.54	22	246.23	246.00	-9	3,481	-0.26%
2022/10/13	19	238.45	13.2	238.17	234.00	5.8	3,482	0.17%
2022/10/12	12	242.33	7	243.21	242.00	5	3,444	0.15%
2022/10/11	17	247.79	26	249.52	247.00	-9	3,398	-0.26%
2022/10/07	18.1	267.00	8.1	261.27	259.50	10	3,381	0.30%
2022/10/06	8.1	278.16	6	285.17	278.50	2.1	3,317	0.06%
2022/10/05	8.3	281.14	5	285.20	279.50	3.3	3,306	0.10%
2022/10/04	6	281.17	4	282.25	278.50	2	3,310	0.06%
2022/10/03	7.1	264.20	7	265.93	269.00	0.1	3,284	0.00%
2022/09/30	1	259.00	1	263.50	270.00	0	3,312	0.00%
2022/09/29	2	267.00	1	269.00	266.00	1	3,309	0.03%
2022/09/28	1.1	277.38	0	0.00	271.50	1.1	3,311	0.03%
2022/09/27	1	288.50	0	0.00	289.00	1	3,318	0.03%
2022/09/26	1	295.50	1.1	298.24	294.50	-0.1	3,296	0.00%
2022/09/23	0.1	306.00	1	308.00	303.50	-1	3,256	-0.03%
2022/09/21	0.2	303.75	0	0.00	305.50	0.2	3,254	0.01%
2022/09/20	2	304.96	1	300.50	305.00	1	3,243	0.03%
2022/09/19	2.1	307.26	0	0.00	306.00	2.1	3,245	0.06%
2022/09/15	0	318.50	0.1	318.00	315.50	0	3,233	0.00%
2022/09/14	1.1	310.05	1	320.00	321.50	0.1	3,239	0.00%
2022/09/13	0	0.00	1	320.00	317.50	-1	3,197	-0.03%
2022/09/12	1	312.00	1	314.00	313.00	0	3,167	0.00%
2022/09/08	1.1	323.61	0	0.00	331.50	1.1	3,126	0.04%
2022/09/07	5.1	320.20	8	321.38	319.50	-3	3,089	-0.10%
2022/09/06	5	330.10	1	342.50	330.00	4	3,033	0.13%
2022/09/05	0.2	333.00	3	335.67	331.00	-2.8	2,989	-0.09%
2022/09/01	2.1	338.40	0	0.00	333.00	2.1	2,956	0.07%
2022/08/26	4	350.88	6	356.17	353.50	-2	2,911	-0.07%
2022/08/25	2	346.50	0	0.00	350.00	2	2,901	0.07%
2022/08/24	10	348.85	15	343.97	343.50	-5	2,903	-0.17%
2022/08/23	4	353.75	0.1	357.00	352.50	3.9	2,902	0.13%
2022/08/19	2	366.50	0	0.00	364.50	2	2,932	0.07%
2022/08/18	1	359.00	2	358.25	365.00	-1	2,951	-0.03%
2022/08/17	2	359.00	0	0.00	361.00	2	2,943	0.07%
2022/08/16	1	361.00	0	0.00	361.00	1	2,944	0.03%
2022/08/15	1	361.50	2	357.50	363.00	-1	2,945	-0.03%
2022/08/12	2	349.00	0	0.00	349.50	2	2,931	0.07%
2022/08/11	0	0.00	7	336.36	336.50	-7	2,941	-0.24%
2022/08/10	8	333.13	7	329.50	329.50	1	2,947	0.03%
2022/08/09	3	346.33	0	0.00	344.00	3	2,939	0.10%
2022/08/08	5	348.50	4	347.88	349.50	1	2,979	0.03%
2022/08/05	1.1	351.09	0	0.00	352.00	1.1	2,977	0.04%
2022/08/04	2.1	337.36	2	340.50	344.00	0.1	2,982	0.00%
2022/08/03	2	337.25	5	339.00	343.00	-3	2,981	-0.10%
2022/08/02	2	337.00	1	340.50	339.00	1	2,960	0.03%
2022/08/01	3	335.17	7	347.71	347.00	-4	2,923	-0.14%
2022/07/29	6	346.00	4	348.50	342.00	2	2,882	0.07%
2022/07/28	6	356.42	2	352.50	354.00	4	2,832	0.14%
2022/07/27	7	345.93	9	352.28	355.50	-2	2,796	-0.07%
2022/07/26	3	355.17	0	0.00	352.50	3	2,774	0.11%
2022/07/25	0.1	363.50	1	370.00	362.00	-0.9	2,774	-0.03%
2022/07/22	1	369.00	0	0.00	369.00	1	2,767	0.04%
2022/07/20	0	359.00	1	349.50	354.00	-1	2,722	-0.04%
2022/07/19	5	340.10	5	341.30	339.00	0	2,694	0.00%
2022/07/18	5	340.70	4.1	342.87	346.00	0.9	2,692	0.03%
2022/07/14	1	311.00	4.1	317.21	320.00	-3.1	2,618	-0.12%
2022/07/13	3.1	315.00	1	324.50	313.50	2.1	2,625	0.08%
2022/07/12	2	306.90	0	0.00	313.50	2	2,599	0.08%
2022/07/08	0	0.00	1	342.00	335.00	-1	2,535	-0.04%
2022/07/07	1	329.00	0	0.00	328.00	1	2,512	0.04%
2022/07/05	1.1	337.18	0	0.00	324.00	1.1	2,417	0.05%
2022/07/04	0	0.00	0	343.00	339.50	0	2,364	0.00%
2022/07/01	0.1	347.50	0.1	353.00	347.00	0	2,329	0.00%
2022/06/30	1	365.50	0	0.00	363.00	1	2,343	0.04%
2022/06/29	1	370.00	0	0.00	374.50	1	2,352	0.04%
2022/06/28	0	375.50	0	0.00	376.50	0	2,343	0.00%
2022/06/27	1	386.50	5	387.31	388.00	-4	2,332	-0.17%
2022/06/24	1	382.00	0	0.00	375.00	1	2,308	0.04%
2022/06/23	5	388.80	1	396.00	381.00	4	2,309	0.17%
2022/06/22	2	397.01	1	399.50	395.00	1	2,268	0.04%
2022/06/17	1	413.00	0	0.00	432.00	1	2,241	0.04%
2022/06/13	0	435.00	0	0.00	433.50	0	2,265	0.00%
2022/06/10	0	0.00	0.1	445.50	445.50	-0.1	2,267	0.00%
2022/06/09	0	0.00	0.1	451.00	450.00	-0.1	2,272	0.00%
2022/06/08	1	450.00	2	449.25	451.00	-1	2,277	-0.04%
2022/06/07	0	446.00	0.1	444.00	444.50	0	2,282	0.00%
2022/06/01	1	450.50	0	0.00	446.00	1	2,313	0.04%
2022/05/30	0	0.00	0.2	442.20	443.50	-0.2	2,306	-0.01%
2022/05/27	1	424.00	2	429.25	429.50	-1	2,283	-0.04%
2022/05/26	2	418.25	0	0.00	417.50	2	2,308	0.09%
2022/05/23	0	0.00	1	434.00	430.50	-1	2,404	-0.04%
2022/05/20	0	0.00	0.1	439.00	437.50	-0.1	2,416	0.00%
2022/05/19	1	440.00	3	440.83	441.50	-2	2,420	-0.08%
2022/05/17	1	433.00	0	0.00	431.50	1	2,391	0.04%
2022/05/16	0	0.00	0.1	426.00	427.00	-0.1	2,387	0.00%
2022/05/11	0.1	418.00	0	0.00	415.00	0.1	2,375	0.00%
2022/05/10	0.1	411.00	2	415.25	414.50	-1.9	2,384	-0.08%
2022/05/09	0	0.00	1	409.00	408.00	-1	2,425	-0.04%
2022/05/05	1	411.50	1	415.00	415.00	0	2,463	0.00%
2022/05/03	0	0.00	0.1	403.00	403.00	-0.1	2,447	0.00%
2022/04/29	7	401.29	9	406.11	407.50	-2	2,453	-0.08%
2022/04/28	1	393.00	1	395.00	395.00	0	2,430	0.00%
2022/04/27	0	0.00	5.2	375.65	382.50	-5.2	2,409	-0.21%
2022/04/26	5.1	390.82	1	389.00	381.00	4.1	2,391	0.17%
2022/04/25	1.1	382.23	2.1	384.81	392.00	-1	2,372	-0.04%
2022/04/22	1	395.00	0	0.00	395.00	1	2,329	0.04%
2022/04/21	0	0.00	1	407.50	406.00	-1	2,307	-0.04%
2022/04/20	1	407.50	6	407.08	405.00	-5	2,303	-0.22%
2022/04/19	8	405.44	0	0.00	400.00	8	2,302	0.35%
2022/04/18	0	0.00	0	407.00	405.50	0	2,311	0.00%
2022/04/15	1	403.94	0.1	402.00	398.00	1	2,318	0.04%
2022/04/14	1	412.50	2	414.00	416.00	-1	2,325	-0.04%
2022/04/13	0.1	415.29	0	0.00	413.50	0.1	2,341	0.00%
2022/04/11	0	397.50	1	397.00	396.00	-1	2,318	-0.04%
2022/04/07	0.1	413.50	0	410.50	407.50	0.1	2,279	0.00%
2022/04/06	0	417.00	0	0.00	413.00	0	2,256	0.00%
2022/04/01	1.1	416.68	0	0.00	417.00	1.1	2,220	0.05%
2022/03/29	0.3	432.80	0	0.00	432.50	0.3	2,168	0.01%
2022/03/28	2	437.50	0	0.00	430.50	2	2,149	0.09%
2022/03/25	1	446.50	2	447.50	446.00	-1	2,125	-0.05%
2022/03/24	1	448.06	1	452.00	452.50	0	2,118	0.00%
2022/03/23	0	0.00	1	462.00	457.50	-1	2,115	-0.05%
2022/03/17	5	452.00	6	455.25	455.00	-1	2,071	-0.05%
2022/03/16	2	442.50	1	445.00	445.00	1	2,034	0.05%
2022/03/15	1	448.00	0	0.00	447.50	1	2,010	0.05%
2022/03/11	1	469.50	0	0.00	466.00	1	2,041	0.05%
2022/03/10	0.1	464.00	2	466.75	469.00	-1.9	2,069	-0.09%
2022/03/08	0	445.00	0	0.00	448.00	0	2,039	0.00%
2022/03/07	0	454.00	4	447.88	449.00	-4	2,030	-0.20%
2022/03/04	5.2	469.94	0.1	468.50	466.50	5.1	2,044	0.25%
2022/03/03	4.1	479.27	17	481.59	477.50	-12.9	2,050	-0.63%
2022/03/02	8	470.00	7	471.43	472.00	1	2,036	0.05%
2022/03/01	7	472.21	9.1	476.67	474.50	-2.1	2,028	-0.10%
2022/02/25	11.1	456.20	2	460.00	456.00	9.1	1,986	0.46%
2022/02/24	9.2	461.59	7	455.93	455.00	2.2	1,927	0.11%
2022/02/23	8.2	476.38	0	0.00	472.00	8.2	1,875	0.44%
2022/02/22	5	467.60	5	474.40	476.00	0	1,853	0.00%
2022/02/21	8.1	475.26	7	479.21	481.50	1.1	1,822	0.06%
2022/02/18	7.1	481.46	2	483.50	483.00	5.1	1,812	0.28%
2022/02/17	1.1	490.59	0	0.00	489.00	1.1	1,798	0.06%
2022/02/16	0	0.00	5	498.10	503.00	-5	1,798	-0.28%
2022/02/15	5	489.80	6	494.00	490.00	-1	1,781	-0.06%
2022/02/14	5.1	492.81	4	489.13	487.50	1.1	1,765	0.06%
2022/02/11	4.1	502.54	0	0.00	504.00	4.1	1,759	0.23%
2022/02/10	5	507.00	0	0.00	510.00	5	1,746	0.29%
2022/02/09	3	494.67	8	510.25	511.00	-5	1,720	-0.29%
2022/02/08	0	0.00	2	516.00	514.00	-2	1,687	-0.12%
2022/02/07	7	510.71	0	0.00	506.00	7	1,673	0.42%
2022/01/21	0	0.00	1	544.00	544.00	-1	1,691	-0.06%
2022/01/18	0	0.00	1	543.00	537.00	-1	1,721	-0.06%
2022/01/17	1	536.00	1	530.00	536.00	0	1,750	0.00%
2022/01/14	1	532.00	1	529.00	532.00	0	1,752	0.00%
2022/01/12	1	541.00	0	0.00	543.00	1	1,760	0.06%
2022/01/11	1	547.00	0	0.00	543.00	1	1,762	0.06%
2022/01/10	2	552.00	0	0.00	557.00	2	1,731	0.12%
2022/01/06	0	0.00	0	552.00	555.00	0	1,754	0.00%
2022/01/04	2	557.50	0	0.00	558.00	2	1,783	0.11%
2021/12/29	0	0.00	1	577.00	578.00	-1	1,836	-0.05%
2021/12/27	0	0.00	1	577.00	576.00	-1	1,926	-0.05%
2021/12/24	1	569.00	0	0.00	564.00	1	1,953	0.05%
2021/12/17	1	573.00	0	0.00	567.00	1	2,050	0.05%
2021/12/16	0	0.00	1	565.02	569.00	-1	2,063	-0.05%
2021/12/08	0	0.00	0	569.00	565.00	0	2,161	0.00%
2021/12/06	0	0.00	0.1	568.00	577.00	-0.1	2,133	0.00%
2021/12/01	6	548.67	6	550.00	549.00	0	2,125	0.00%
2021/11/29	0	0.00	1	534.00	536.00	-1	2,095	-0.05%
2021/11/22	1	552.00	1	549.00	548.00	0	2,125	0.00%
2021/11/18	0.2	549.00	0	0.00	549.00	0.2	2,147	0.01%
2021/11/17	0	0.00	1	546.00	550.00	-1	2,155	-0.05%
2021/11/16	0	0.00	0.5	545.40	549.00	-0.5	2,161	-0.02%
2021/11/15	1	542.00	0	0.00	542.00	1	2,184	0.05%
2021/11/12	0	0.00	1	523.00	523.00	-1	2,184	-0.05%
2021/11/11	0	0.00	2	521.00	522.00	-2	2,186	-0.09%
2021/11/10	1	523.00	7	520.29	519.00	-6	2,191	-0.27%
2021/11/09	2	515.50	6	517.17	511.00	-4	2,190	-0.18%
2021/11/08	6	501.17	0	0.00	505.00	6	2,181	0.28%
2021/11/05	0.1	501.00	6	498.50	499.50	-5.9	2,201	-0.27%
2021/11/04	8	492.25	0	0.00	485.50	8	2,189	0.37%
2021/11/03	1	492.00	0	0.00	489.50	1	2,189	0.05%
2021/11/02	0	0.00	1	492.00	491.50	-1	2,204	-0.05%
2021/11/01	0	0.00	0.4	497.00	500.00	-0.4	2,196	-0.02%
2021/10/27	1	498.50	1	492.00	500.00	0	2,183	0.00%
2021/10/26	0	0.00	2	488.50	487.00	-2	2,198	-0.09%
2021/10/25	2	481.00	1	489.00	486.00	1	2,236	0.04%
2021/10/22	1	471.00	0	0.00	475.00	1	2,260	0.04%
2021/10/20	0	0.00	1	480.50	475.00	-1	2,413	-0.04%
2021/10/19	1	481.00	0	0.00	478.00	1	2,433	0.04%
2021/10/13	0.2	452.50	6	457.33	448.50	-5.8	2,475	-0.23%
2021/10/12	7	475.57	0	0.00	464.00	7	2,451	0.29%
2021/10/07	1.4	492.54	2	491.50	492.00	-0.7	2,414	-0.03%
2021/10/05	0.1	450.00	0	0.00	469.00	0.1	2,386	0.00%
2021/10/01	2	478.75	0	477.50	476.50	2	2,330	0.08%
2021/09/30	0	0.00	1	490.00	495.50	-1	2,323	-0.04%
2021/09/29	1	482.17	5	485.00	486.00	-4	2,306	-0.17%
2021/09/28	1	503.00	0.1	504.00	502.00	0.9	2,283	0.04%
2021/09/27	1	508.00	1	515.00	513.00	0	2,295	0.00%
2021/09/24	1	513.00	0	0.00	508.00	1	2,304	0.04%
2021/09/23	2	509.00	1	511.00	509.00	1	2,272	0.04%
2021/09/22	2.3	488.33	0	0.00	488.50	2.3	2,255	0.10%
2021/09/15	3	518.33	0	0.00	517.00	3	2,233	0.13%
2021/09/14	3	529.33	0	0.00	529.00	3	2,280	0.13%
2021/08/20	0	0.00	1	543.00	537.00	-1	2,287	-0.04%
2021/08/19	3.1	530.39	0	0.00	517.00	3.1	2,325	0.13%
2021/08/18	0	0.00	2.1	541.48	551.00	-2.1	2,339	-0.09%
2021/08/17	1	542.00	8	532.00	529.00	-7	2,364	-0.30%
2021/08/13	1	550.00	0	0.00	542.00	1	2,377	0.04%
2021/08/11	0	0.00	3	562.33	563.00	-3	2,386	-0.13%
2021/08/10	0.1	581.00	0	0.00	582.00	0.1	2,413	0.00%
2021/08/09	0	0.00	1	592.00	586.00	-1	2,421	-0.04%
2021/08/05	1	610.00	0.1	608.00	610.00	0.9	2,498	0.04%
2021/08/03	0	0.00	0.5	598.00	600.00	-0.5	2,609	-0.02%
2021/08/02	0.1	584.00	0	0.00	590.00	0.1	2,581	0.00%
2021/07/29	1	575.00	0	0.00	599.00	1	2,593	0.04%
2021/07/28	0	0.00	0.1	584.00	587.00	-0.1	2,560	0.00%
2021/07/27	1.1	615.89	3.1	613.42	613.00	-2	2,545	-0.08%
2021/07/23	0	0.00	1	568.00	560.00	-1	2,422	-0.04%
2021/07/22	1	577.00	1	569.00	569.00	0	2,413	0.00%
2021/07/20	1	552.00	0	0.00	552.00	1	2,470	0.04%
2021/07/19	0	0.00	0.1	556.00	560.00	-0.1	2,507	0.00%
2021/07/16	11	543.27	16	536.19	545.00	-5	2,500	-0.20%
2021/07/15	5	538.00	0	0.00	538.00	5	2,548	0.20%
2021/07/13	0	0.00	1.2	527.00	522.00	-1.2	2,560	-0.05%
2021/07/09	2.2	510.27	1	518.00	515.00	1.2	2,574	0.05%
2021/07/07	0.5	520.00	1	525.00	523.00	-0.5	2,641	-0.02%
2021/07/06	1	516.00	0	0.00	516.00	1	2,656	0.04%
2021/07/05	1	520.00	4.1	518.23	521.00	-3.1	2,675	-0.11%
2021/07/02	0	0.00	3	503.33	505.00	-3	2,672	-0.11%
2021/06/29	0	0.00	0.1	504.00	501.00	-0.1	2,705	0.00%
2021/06/25	1	502.00	1	508.00	496.50	0	2,791	0.00%
2021/06/24	0	0.00	1	496.00	510.00	-1	2,815	-0.04%
2021/06/23	5	483.12	0	0.00	484.00	5	2,839	0.18%
2021/06/22	2	491.47	0	0.00	487.00	2	2,814	0.07%
2021/06/21	3	501.67	1	500.00	499.50	2	2,801	0.07%
2021/06/17	0	0.00	2	514.50	519.00	-2	2,806	-0.07%
2021/06/16	3	514.33	0	0.00	516.00	3	2,841	0.11%
2021/06/15	0	0.00	1	516.00	518.00	-1	2,880	-0.03%
2021/06/10	1	520.00	3	515.67	516.00	-2	2,957	-0.07%
2021/06/09	2.1	498.47	0	0.00	497.50	2.1	2,941	0.07%
2021/06/08	0	0.00	1	511.00	502.00	-1	2,961	-0.03%
2021/06/07	1	489.27	4	503.25	504.00	-3	2,996	-0.10%
2021/06/03	1	496.00	1.1	501.31	500.00	-0.1	3,081	0.00%
2021/06/02	1	491.50	1	502.00	491.50	0	3,141	0.00%
2021/06/01	1	505.00	2	505.00	506.00	-1	3,181	-0.03%
2021/05/31	2	498.00	0	0.00	499.00	2	3,245	0.06%
2021/05/28	0	497.00	0	0.00	497.00	0	3,268	0.00%
2021/05/27	1.1	488.18	2	485.75	489.50	-0.9	3,291	-0.03%
2021/05/26	1	476.00	1	481.00	485.50	0	3,290	0.00%
2021/05/25	3	466.67	5.1	465.98	469.00	-2.1	3,265	-0.06%
2021/05/24	1.1	443.18	0	0.00	452.50	1.1	3,248	0.03%
2021/05/21	2	450.00	0	0.00	451.50	2	3,303	0.06%
2021/05/20	0.1	451.00	0	0.00	450.00	0.1	3,327	0.00%
2021/05/19	2.2	454.28	0	0.00	455.50	2.2	3,365	0.06%
2021/05/18	1	459.00	6	466.33	470.00	-5	3,374	-0.15%
2021/05/17	4	443.25	1	449.92	439.50	3	3,408	0.09%
2021/05/14	1.2	460.13	3.1	457.36	451.50	-1.9	3,461	-0.05%
2021/05/13	3.1	450.26	8	454.50	450.50	-4.9	3,499	-0.14%
2021/05/12	2	456.00	3.6	436.77	436.00	-1.6	3,515	-0.04%
2021/05/11	12.1	457.36	2	462.75	456.00	10.1	3,492	0.29%
2021/05/07	0.1	512.80	0	0.00	516.00	0.1	3,585	0.00%
2021/05/06	3	511.00	3.2	512.50	513.00	-0.2	3,637	-0.01%
2021/05/05	2	509.50	2.3	504.25	499.00	-0.3	3,665	-0.01%
2021/05/04	1.1	505.45	1	499.00	507.00	0.1	3,691	0.00%
2021/05/03	0.1	520.75	0	0.00	519.00	0.1	3,682	0.00%
2021/04/29	0.1	536.00	0.1	537.00	532.00	-0.1	3,705	0.00%
2021/04/28	1	539.90	11	537.73	538.00	-10	3,785	-0.26%
2021/04/27	1	541.00	3.1	537.90	537.00	-2.1	3,833	-0.06%
2021/04/26	10.3	524.82	1.1	536.90	530.00	9.2	3,852	0.24%
2021/04/23	0	0.00	2	511.50	519.00	-2	3,846	-0.05%
2021/04/22	0	0.00	2	500.00	500.00	-2	3,837	-0.05%
2021/04/21	0	495.00	0.1	496.17	493.50	0	3,856	0.00%
2021/04/20	0	503.00	0.1	500.00	505.00	-0.1	3,878	0.00%
2021/04/14	1.1	495.45	1.1	498.83	497.50	0	4,104	0.00%
2021/04/13	0.2	492.00	1	498.50	488.00	-0.8	4,156	-0.02%
2021/04/12	1	486.00	0	0.00	482.50	1	4,163	0.02%
2021/04/09	1.1	503.46	0.2	504.00	499.00	1	4,179	0.02%
2021/04/01	0	0.00	3.1	496.77	490.00	-3.1	4,190	-0.07%
2021/03/30	0	0.00	2.1	499.02	502.00	-2.1	4,142	-0.05%
2021/03/29	1	493.00	25	488.86	489.50	-24	4,066	-0.59%
2021/03/26	26	482.33	7.5	482.09	484.50	18.6	4,043	0.46%
2021/03/25	1	464.00	2	459.00	466.50	-1	3,996	-0.03%
2021/03/24	1.2	453.20	0	0.00	452.50	1.2	4,002	0.03%
2021/03/23	1	458.50	2	460.50	458.50	-1	4,065	-0.02%
2021/03/22	1.1	454.12	1	456.00	456.00	0.1	4,064	0.00%
2021/03/19	3.1	450.36	1	453.50	456.50	2.1	4,061	0.05%
2021/03/18	3	464.00	4.3	465.65	462.50	-1.3	4,036	-0.03%
2021/03/17	2	458.50	3.1	457.24	453.00	-1.1	4,033	-0.03%
2021/03/16	1	454.00	1	448.00	452.00	0	4,026	0.00%
2021/03/15	0.1	442.50	1	443.00	442.00	-0.9	4,069	-0.02%
2021/03/12	3	442.67	3.1	451.35	442.50	-0.1	4,089	0.00%
2021/03/11	3.1	440.90	3	439.01	444.00	0.1	4,108	0.00%
2021/03/10	2	434.77	4	433.00	433.00	-2	4,105	-0.05%
2021/03/09	7.1	438.00	2.1	437.05	431.00	5	4,112	0.12%
2021/03/08	0.3	449.83	3	459.67	444.00	-2.7	4,095	-0.07%
2021/03/05	1.1	452.91	1	454.56	458.50	0.1	4,046	0.00%
2021/03/04	7.2	445.21	1	444.50	450.00	6.2	4,053	0.15%
2021/03/03	6.1	462.72	0	0.00	462.50	6.1	3,993	0.15%
2021/03/02	2.1	469.10	7	471.64	466.00	-4.9	3,957	-0.12%
2021/02/26	7.2	463.69	1.1	464.09	460.00	6.1	3,945	0.16%
2021/02/25	1	478.00	0	0.00	480.50	1	3,929	0.03%
2021/02/24	4	477.55	3	481.00	478.00	1	3,926	0.03%
2021/02/23	5.2	474.81	3	474.17	482.00	2.2	3,916	0.06%
2021/02/22	2	485.53	2	488.50	487.50	0	3,888	0.00%
2021/02/19	1.1	494.66	0	493.50	494.00	1.1	3,884	0.03%
2021/02/18	2.1	506.11	11.3	512.73	507.00	-9.2	3,886	-0.24%
2021/02/17	5.1	512.02	0	512.00	515.00	5	3,891	0.13%
2021/02/05	1	488.26	9.6	496.47	495.00	-8.6	3,848	-0.22%
2021/02/04	5.2	481.21	2.6	478.21	476.50	2.7	3,811	0.07%
2021/02/03	1.3	496.44	15.3	492.15	497.00	-14	3,832	-0.36%
2021/02/02	0.1	482.00	1	480.50	482.00	-0.9	3,846	-0.02%
2021/02/01	11.1	452.67	1	460.14	467.00	10	3,834	0.26%
2021/01/29	5.2	471.83	2	467.25	451.50	3.2	3,857	0.08%
2021/01/28	1	476.00	2.1	480.44	480.00	-1.1	3,784	-0.03%
2021/01/27	1	477.50	1	498.00	486.00	0	3,819	0.00%
2021/01/26	9	493.56	12.3	499.20	480.00	-3.3	3,785	-0.09%
2021/01/25	11	492.73	1.5	490.33	493.50	9.5	3,779	0.25%
2021/01/22	1.3	506.12	1	500.98	496.00	0.2	3,753	0.01%
2021/01/21	1.1	483.55	4.3	494.44	497.50	-3.2	3,710	-0.09%
2021/01/20	14.1	472.58	1.1	474.73	473.50	13	3,618	0.36%
2021/01/19	0.4	467.62	2.1	450.47	469.00	-1.7	3,550	-0.05%
2021/01/18	0.2	434.76	12	436.79	441.50	-11.8	3,487	-0.34%
2021/01/15	2.1	444.59	1.1	449.93	444.00	1.1	3,445	0.03%
2021/01/14	3	445.33	2.1	447.20	445.00	0.9	3,474	0.03%
2021/01/13	2.1	443.59	7.1	440.72	445.00	-4.9	3,426	-0.14%
2021/01/12	9.4	433.86	16	429.92	428.50	-6.6	3,355	-0.20%
2021/01/11	0	0.00	17.1	413.92	431.50	-17.1	3,282	-0.52%
2021/01/08	1.1	395.24	1	398.14	400.00	0	3,176	0.00%
2021/01/07	0.2	404.00	11	407.64	405.50	-10.8	3,169	-0.34%
2021/01/06	15.1	399.06	12.1	399.86	403.50	3	3,150	0.09%
2021/01/05	6.1	384.76	1	385.50	387.00	5.1	3,084	0.16%
2021/01/04	4	390.75	1	394.50	388.50	3	3,163	0.09%
2020/12/31	1	391.50	0	0.00	390.50	1	3,174	0.03%
2020/12/30	1.1	384.05	1	391.00	391.50	0.1	3,195	0.00%
2020/12/29	5	390.80	1	388.00	388.00	4	3,180	0.13%
2020/12/28	2	396.00	0	0.00	397.00	2	3,170	0.06%
2020/12/25	1.1	402.29	1	405.50	400.50	0.1	3,191	0.00%
2020/12/24	0.1	399.50	0.8	397.33	396.50	-0.7	3,204	-0.02%
2020/12/23	0	398.00	1	398.50	397.00	-1	3,280	-0.03%
2020/12/22	3.4	399.14	0	0.00	395.50	3.4	3,336	0.10%
2020/12/21	12	408.38	4	415.00	407.00	8	3,356	0.24%
2020/12/18	0.1	406.50	3	408.50	408.00	-2.9	3,357	-0.09%
2020/12/17	1	407.00	9	405.78	405.00	-8	3,351	-0.24%
2020/12/16	2	392.50	2.3	393.59	392.00	-0.3	3,310	-0.01%
2020/12/15	3.1	391.15	1	390.00	389.00	2.1	3,372	0.06%
2020/12/14	1	399.00	0	0.00	396.50	1	3,403	0.03%
2020/12/11	3.2	389.36	4.1	392.52	394.50	-0.9	3,507	-0.03%
2020/12/10	5.2	401.84	3	400.33	398.00	2.2	3,509	0.06%
2020/12/09	5.1	406.32	15.1	404.44	409.00	-10	3,518	-0.28%
2020/12/08	2.1	387.54	1	389.00	389.00	1.1	3,487	0.03%
2020/12/07	1.1	381.14	3	383.33	386.50	-1.9	3,512	-0.05%
2020/12/04	4.1	376.07	1	378.00	381.50	3.1	3,558	0.09%
2020/12/03	0.1	385.00	0	383.50	383.50	0	3,626	0.00%
2020/12/02	1.1	384.11	12	385.25	386.00	-10.9	3,646	-0.30%
2020/12/01	0.1	377.50	14	375.61	378.50	-13.9	3,688	-0.38%
2020/11/30	4	374.00	2.1	379.48	371.00	2	3,728	0.05%
2020/11/27	2.1	370.52	0	0.00	373.50	2.1	3,697	0.06%
2020/11/26	0	0.00	3	372.67	374.50	-3	3,720	-0.08%
2020/11/25	2	371.50	1	372.00	367.50	1	3,758	0.03%
2020/11/24	7	375.86	0.1	377.50	373.50	7	3,747	0.19%
2020/11/23	1	383.00	21	382.26	382.00	-20	3,730	-0.54%
2020/11/20	2	375.50	1	378.00	379.50	1	3,739	0.03%
2020/11/19	0	0.00	1	385.50	381.00	-1	3,758	-0.03%
2020/11/18	0	0.00	1	377.00	378.00	-1	3,757	-0.03%
2020/11/17	9.2	375.99	7	374.79	372.00	2.2	3,811	0.06%
2020/11/16	3.1	367.33	3	367.67	369.00	0.1	3,846	0.00%
2020/11/13	0.1	357.50	4	359.63	362.50	-3.9	3,877	-0.10%
2020/11/12	1.2	354.18	4	352.75	353.00	-2.8	3,976	-0.07%
2020/11/11	1	348.00	1	351.00	348.00	0	3,968	0.00%
2020/11/10	8	350.56	31	348.50	348.50	-23	3,935	-0.58%
2020/11/09	4	363.25	1	367.00	362.00	3	3,887	0.08%
2020/11/06	32	360.45	9	361.28	361.50	23	3,915	0.59%
2020/11/05	3	354.67	1	356.50	353.00	2	3,921	0.05%
2020/11/04	8	347.31	6	351.50	358.50	2	3,933	0.05%
2020/11/03	3	353.00	5	355.20	353.50	-2	3,975	-0.05%
2020/11/02	5	349.20	1	350.00	348.00	4	4,100	0.10%
2020/10/30	0	0.00	1	357.00	355.50	-1	4,157	-0.02%
2020/10/29	2	358.50	1	359.00	359.00	1	4,213	0.02%
2020/10/28	2	362.25	2	364.00	364.00	0	4,321	0.00%
2020/10/27	4	360.13	1	365.50	365.50	3	4,383	0.07%
2020/10/26	2	364.50	2	368.75	364.00	0	4,392	0.00%
2020/10/23	3	364.17	3	368.83	365.00	0	4,395	0.00%
2020/10/22	25	362.88	54	366.60	364.50	-29	4,418	-0.66%
2020/10/21	30	375.50	0	0.00	375.50	30	4,379	0.68%
2020/10/20	23	378.04	11	375.36	376.50	12	4,418	0.27%
2020/10/19	44	376.05	23	374.78	375.00	21	4,442	0.47%
2020/10/16	2	374.00	1	377.50	374.00	1	4,475	0.02%
2020/10/15	3	376.17	1	377.50	378.00	2	4,517	0.04%
2020/10/14	5	384.30	4	382.75	382.00	1	4,513	0.02%
2020/10/13	7	391.93	0	0.00	390.50	7	4,516	0.15%
2020/10/12	1.2	393.57	16	392.59	394.50	-14.9	4,505	-0.33%
2020/10/08	3	380.17	1	380.99	380.50	2	4,437	0.04%
2020/10/07	0	0.00	8	379.56	379.00	-8	4,432	-0.18%
2020/10/06	1	371.00	6	373.17	373.50	-5	4,457	-0.11%
2020/10/05	2	372.00	2	374.00	368.00	0	4,514	0.00%
2020/09/30	1	368.00	3	369.33	368.50	-2	4,615	-0.04%
2020/09/29	3	368.00	1	372.50	367.00	2	4,660	0.04%
2020/09/28	6	363.75	13	363.54	367.00	-7	4,757	-0.15%
2020/09/25	10	353.75	2	358.50	351.50	8	4,771	0.17%
2020/09/24	6	366.25	4	369.38	365.50	2	4,818	0.04%
2020/09/23	2	372.00	3	374.67	374.50	-1	4,857	-0.02%
2020/09/22	1	369.00	3	370.83	370.50	-2	4,910	-0.04%
2020/09/21	3	376.50	48	373.98	374.50	-45	4,914	-0.92%
2020/09/18	1	377.50	12	380.58	382.00	-11	4,937	-0.22%
2020/09/17	6	372.83	3	375.00	370.50	3	4,929	0.06%
2020/09/16	12	374.67	10	374.85	375.50	2	4,929	0.04%
2020/09/15	4	365.13	2	365.75	366.50	2	4,844	0.04%
2020/09/14	3	370.83	4	371.63	372.00	-1	4,880	-0.02%
2020/09/11	1	364.50	14	365.82	366.00	-13	4,862	-0.27%
2020/09/10	5	359.10	7	358.64	359.50	-2	4,892	-0.04%
2020/09/09	7	359.71	1	365.00	356.00	6	4,888	0.12%
2020/09/08	8	373.44	3	378.00	370.00	5	4,828	0.10%
2020/09/07	24	392.33	4	391.25	381.50	20	4,757	0.42%
2020/09/04	18	386.75	21	381.74	381.50	-3	4,749	-0.06%
2020/09/03	2	397.00	3	399.00	400.00	-1	4,677	-0.02%
2020/09/02	3	394.83	2	395.50	392.00	1	4,646	0.02%
2020/09/01	5	384.00	10	385.95	387.50	-5	4,677	-0.11%
2020/08/31	42	394.50	37	381.16	380.00	5	4,648	0.11%
2020/08/28	2.5	385.06	2	386.00	388.50	0.5	4,634	0.01%
2020/08/27	4	394.13	2	396.75	390.00	2	4,642	0.04%
2020/08/26	4	396.25	2	398.75	397.00	2	4,705	0.04%
2020/08/25	5	397.60	4	398.38	397.00	1	4,805	0.02%
2020/08/24	22	386.64	29	391.62	393.00	-7	4,871	-0.14%
2020/08/21	45	378.13	2	376.00	377.00	43	4,888	0.88%
2020/08/20	33	377.73	86	381.39	373.00	-53	4,803	-1.10%
2020/08/19	63	399.60	69	403.16	402.50	-6	4,741	-0.13%
2020/08/18	101.2	391.92	98	398.48	388.50	3.2	4,742	0.07%	大買/
2020/08/17	4	407.75	4	410.50	410.00	0	4,702	0.00%
2020/08/14	5	398.00	10	402.05	406.50	-5	4,742	-0.11%
2020/08/13	47	397.69	45	392.91	392.50	2	4,761	0.04%
2020/08/12	68	395.74	66	396.20	392.50	2	4,866	0.04%
2020/08/11	28	408.20	27	409.91	408.50	1	4,860	0.02%
2020/08/10	35.2	406.77	35	404.14	404.00	0.2	4,851	0.00%
2020/08/07	34	409.19	20.1	404.40	400.50	14	4,819	0.29%
2020/08/06	31	413.06	29	422.76	427.50	2	4,728	0.04%
2020/08/05	41.3	406.23	41	401.35	400.00	0.3	4,611	0.01%
2020/08/04	5	392.60	7	394.29	398.00	-2	4,524	-0.04%
2020/08/03	11	389.82	13	390.73	390.00	-2	4,509	-0.04%
2020/07/31	10	374.95	10	374.95	374.50	0	4,472	0.00%
2020/07/30	1	364.00	4	365.38	367.00	-3	4,437	-0.07%
2020/07/29	4	360.00	3	362.00	362.00	1	4,469	0.02%
2020/07/28	9	367.00	7	369.50	362.00	2	4,608	0.04%
2020/07/27	3	364.33	4	365.25	365.00	-1	4,655	-0.02%
2020/07/24	29	368.78	24	362.65	360.50	5	4,706	0.11%
2020/07/23	7.8	365.00	4	367.63	373.00	3.8	4,708	0.08%
2020/07/22	55.3	369.57	57	368.51	368.50	-1.8	4,775	-0.04%
2020/07/21	65.2	361.23	72.5	364.80	365.00	-7.3	4,768	-0.15%
2020/07/20	2	345.50	4	347.75	351.00	-2	4,764	-0.04%
2020/07/17	3	348.00	2.5	344.20	342.50	0.5	4,832	0.01%
2020/07/16	4	351.88	4	354.00	350.50	0	4,842	0.00%
2020/07/15	5	354.00	3	355.50	350.00	2	4,872	0.04%
2020/07/14	4	355.00	4	357.25	355.00	0	4,943	0.00%
2020/07/13	4	357.50	4	360.38	360.50	0	4,926	0.00%
2020/07/10	31.8	365.79	25	360.08	359.50	6.8	4,898	0.14%
2020/07/09	61	363.34	65	367.08	367.50	-4	4,878	-0.08%
2020/07/08	4	349.00	7	350.00	354.00	-3	4,762	-0.06%
2020/07/07	119	344.86	94	343.29	343.50	25	4,697	0.53%	大買/
2020/07/06	8	343.19	3	345.00	350.00	5	4,628	0.11%
2020/07/03	67	324.40	61	331.25	333.50	6	4,587	0.13%
2020/07/02	7.3	319.14	42	318.19	317.00	-34.8	4,552	-0.76%
2020/07/01	21.3	307.44	23	314.76	314.00	-1.8	4,521	-0.04%
2020/06/30	8	299.63	3	300.83	299.00	5	4,513	0.11%
2020/06/29	4	299.13	0	0.00	297.50	4	4,618	0.09%
2020/06/24	32.2	305.04	13	305.54	306.50	19.2	4,616	0.42%
2020/06/23	2	294.75	0	295.00	295.00	2	4,646	0.04%
2020/06/22	4	298.88	8	295.56	298.50	-4	4,677	-0.09%
2020/06/19	25	294.86	4	294.88	295.00	21	4,726	0.44%
2020/06/18	5.2	286.19	7	286.43	286.00	-1.9	4,719	-0.04%
2020/06/17	22.2	281.88	20.2	285.34	284.50	2	4,758	0.04%
2020/06/16	3	271.00	3	273.00	274.50	0	4,771	0.00%
2020/06/15	44	276.40	29	277.47	272.00	15	4,847	0.31%
2020/06/12	5	266.50	0	0.00	270.50	5	4,888	0.10%
2020/06/11	5	277.40	10	278.75	273.50	-5	4,943	-0.10%
2020/06/10	4	273.25	4	274.13	273.50	0	4,999	0.00%
2020/06/09	5	271.20	1	273.50	271.00	4	5,082	0.08%
2020/06/08	5	276.90	3	276.33	275.00	2	5,151	0.04%
2020/06/05	2	268.00	5	269.20	269.50	-3	5,147	-0.06%
2020/06/04	2	268.50	2	268.75	268.00	0	5,185	0.00%
2020/06/03	8	267.25	3	268.67	266.00	5	5,194	0.10%
2020/06/02	32	268.55	18	267.89	268.00	14	5,195	0.27%
2020/06/01	19	269.37	30	269.05	269.50	-11	5,138	-0.21%
2020/05/29	2	256.00	9	259.06	258.50	-7	5,054	-0.14%
2020/05/28	2	254.00	4	255.38	254.50	-2	5,008	-0.04%
2020/05/27	2	251.50	1	254.00	251.00	1	5,048	0.02%
2020/05/26	2	250.75	3.1	251.48	251.00	-1.1	5,116	-0.02%
2020/05/25	3	243.67	4	244.50	247.00	-1	5,152	-0.02%
2020/05/22	12	250.71	5	251.20	246.50	7	5,127	0.14%
2020/05/21	12	258.67	6	260.08	260.50	6	5,058	0.12%
2020/05/20	12	256.33	15	258.33	255.50	-3	4,996	-0.06%
2020/05/19	54	260.02	55	257.21	256.00	-1	4,936	-0.02%
2020/05/18	2	249.50	4.1	250.00	250.00	-2.1	4,783	-0.04%
2020/05/15	4	242.13	3	244.33	245.50	1	4,734	0.02%
2020/05/14	3	248.83	2	251.75	246.00	1	4,680	0.02%
2020/05/13	3	249.00	2	249.75	251.50	1	4,679	0.02%
2020/05/12	2	246.75	1	247.00	244.00	1	4,640	0.02%
2020/05/11	1	250.00	0	0.00	250.00	1	4,634	0.02%
2020/05/08	0	0.00	3	252.17	250.50	-3	4,630	-0.06%
2020/05/07	1	248.50	53.2	251.25	249.50	-52.2	4,603	-1.13%
2020/05/06	1	242.50	0	0.00	243.50	1	4,571	0.02%
2020/05/05	2	241.75	3	241.83	242.00	-1	4,623	-0.02%
2020/05/04	19	243.74	5	243.50	242.00	14	4,605	0.30%
2020/04/30	8	256.31	2	256.00	257.50	6	4,468	0.13%
2020/04/29	5	246.50	14	244.64	246.50	-9	4,413	-0.20%
2020/04/28	4	236.63	1	239.50	236.50	3	4,357	0.07%
2020/04/27	15	237.97	4	238.13	236.00	11	4,386	0.25%
2020/04/24	2	232.50	0	0.00	231.50	2	4,312	0.05%
2020/04/23	4	236.50	0	0.00	235.50	4	4,387	0.09%
2020/04/22	3	238.83	5	237.30	241.00	-2	4,371	-0.05%
2020/04/21	2	233.75	10	234.65	233.50	-8	4,297	-0.19%
2020/04/20	8	233.88	7	234.79	233.00	1	4,310	0.02%
2020/04/17	2	229.00	11	231.00	230.50	-9	4,321	-0.21%
2020/04/16	11	224.27	5	226.40	222.50	6	4,218	0.14%
2020/04/15	1	225.00	6	225.50	224.50	-5	4,228	-0.12%
2020/04/14	2	222.00	4	222.25	223.00	-2	4,233	-0.05%
2020/04/13	5	216.80	2	216.00	216.00	3	4,237	0.07%
2020/04/10	7	217.64	0	0.00	217.50	7	4,240	0.17%
2020/04/09	4	217.38	4	219.00	219.00	0	4,326	0.00%
2020/04/08	7	217.57	1	218.00	218.00	6	4,374	0.14%
2020/04/07	30	222.52	31	220.66	219.50	-1	4,349	-0.02%
2020/04/06	26	218.62	13	217.31	220.00	13	4,294	0.30%
2020/04/01	29	216.64	43	212.33	213.00	-14	4,264	-0.33%
2020/03/31	30	205.58	31	217.69	218.50	-1	4,196	-0.02%
2020/03/30	3	197.50	2	200.00	199.00	1	4,068	0.02%
2020/03/27	32	204.97	5	208.00	201.00	27	4,021	0.67%
2020/03/26	5	200.10	10	197.00	201.00	-5	3,918	-0.13%
2020/03/25	1	191.00	4	189.00	191.00	-3	3,879	-0.08%
2020/03/24	12	177.96	4	178.25	178.00	8	3,862	0.21%
2020/03/23	4	169.13	4	170.38	168.50	0	3,868	0.00%
2020/03/20	5.3	171.38	8	172.56	171.00	-2.7	3,929	-0.07%
2020/03/19	4	169.00	2	171.00	162.00	2	3,879	0.05%
2020/03/18	2	183.25	2	183.00	180.00	0	3,777	0.00%
2020/03/17	2	188.00	2	190.00	184.50	0	3,724	0.00%
2020/03/16	5	194.30	4	192.13	187.00	1	3,647	0.03%
2020/03/13	6	193.67	8	195.38	201.50	-2	3,552	-0.06%
2020/03/12	6	212.50	4	208.88	205.00	2	3,481	0.06%
2020/03/11	1	225.00	0	0.00	225.00	1	3,406	0.03%
2020/03/10	0	0.00	1	229.00	228.00	-1	3,399	-0.03%
2020/03/09	3	228.67	2	231.25	229.50	1	3,361	0.03%
2020/03/06	1	235.00	0	0.00	236.00	1	3,333	0.03%
2020/03/05	1	235.50	16	234.81	237.50	-15	3,348	-0.45%
2020/03/04	10	227.80	3	227.67	229.00	7	3,339	0.21%
2020/03/03	3	228.33	2	229.50	228.50	1	3,323	0.03%
2020/03/02	4	219.13	7	221.00	225.00	-3	3,316	-0.09%
2020/02/27	12	228.83	3	228.00	225.00	9	3,275	0.27%
2020/02/26	5	233.00	5	234.70	236.00	0	3,258	0.00%
2020/02/25	3	240.00	3	237.50	239.00	0	3,232	0.00%
2020/02/24	4	240.75	2	241.75	239.00	2	3,208	0.06%
2020/02/21	5	246.40	1	248.50	245.50	4	3,223	0.12%
2020/02/20	7	252.00	22	250.36	249.50	-15	3,277	-0.46%
2020/02/19	1	254.00	3	255.00	254.50	-2	3,262	-0.06%
2020/02/18	4	251.25	3	253.00	252.00	1	3,286	0.03%
2020/02/17	3	254.67	2	257.25	254.00	1	3,303	0.03%
2020/02/14	1	257.00	5	257.30	257.00	-4	3,306	-0.12%
2020/02/13	2	253.00	0	0.00	253.00	2	3,304	0.06%
2020/02/12	3	253.33	26	254.06	252.50	-23	3,306	-0.70%
2020/02/11	5	247.70	2	248.75	248.00	3	3,291	0.09%
2020/02/10	1	243.00	11	244.95	245.00	-10	3,359	-0.30%
2020/02/07	7	251.79	1	253.00	249.50	6	3,395	0.18%
2020/02/06	34	254.19	7	254.66	257.50	27	3,419	0.79%
2020/02/05	4	245.50	3	247.67	244.00	1	3,437	0.03%
2020/02/04	0	0.00	3.1	246.58	248.00	-3.1	3,449	-0.09%
2020/02/03	3	240.33	3	242.67	243.50	0	3,474	0.00%
2020/01/31	6	248.42	5	248.60	247.50	1	3,468	0.03%
2020/01/30	8.2	252.11	2	246.50	245.00	6.2	3,478	0.18%
2020/01/20	5	262.60	2	265.75	260.50	3	3,428	0.09%
2020/01/17	10	265.90	10	267.50	262.00	0	3,452	0.00%
2020/01/16	6	253.00	6	255.25	257.50	0	3,395	0.00%
2020/01/15	4	256.38	1	256.00	254.00	3	3,396	0.09%
2020/01/14	4.2	258.57	5	259.70	261.50	-0.8	3,417	-0.02%
2020/01/13	6	249.83	11	252.86	257.50	-5	3,384	-0.15%
2020/01/10	6	244.17	4	247.38	248.00	2	3,375	0.06%
2020/01/09	2	246.00	5	243.10	246.00	-3	3,405	-0.09%
2020/01/08	6	236.00	6.1	238.07	237.00	-0.1	3,393	0.00%
2020/01/07	10	239.45	4	238.38	235.50	6	3,409	0.18%
2020/01/06	4	245.50	1	248.00	243.50	3	3,411	0.09%
2020/01/03	19	249.26	6	249.58	250.00	13	3,448	0.38%
2020/01/02	21.1	240.44	44	245.95	248.50	-22.9	3,418	-0.67%
2019/12/31	3	236.00	3	237.67	235.00	0	3,413	0.00%
2019/12/30	3	235.83	0	0.00	236.00	3	3,539	0.08%
2019/12/27	0	0.00	3	238.00	239.00	-3	3,598	-0.08%
2019/12/26	2	234.50	1	236.50	235.50	1	3,657	0.03%
2019/12/25	3	235.17	2	236.50	235.50	1	3,731	0.03%
2019/12/24	2	236.25	1	236.50	236.00	1	3,773	0.03%
2019/12/23	1	239.00	0	0.00	238.00	1	3,910	0.03%
2019/12/20	4	237.63	5	238.70	239.50	-1	3,953	-0.03%
2019/12/19	19	242.11	5	241.50	239.00	14	4,001	0.35%
2019/12/18	8	246.69	2	247.00	248.00	6	4,006	0.15%
2019/12/17	8	242.00	14	245.61	250.00	-6	3,983	-0.15%
2019/12/16	0	0.00	15	238.07	239.00	-15	3,953	-0.38%
2019/12/13	9	233.61	2	235.50	234.00	7	4,023	0.17%
2019/12/12	3	233.00	43	234.00	232.50	-40	4,068	-0.98%
2019/12/11	1	233.00	4	233.13	233.50	-3	4,085	-0.07%
2019/12/10	0	0.00	2	231.75	232.00	-2	4,102	-0.05%
2019/12/09	42	228.85	46	231.58	230.50	-4	4,112	-0.10%
2019/12/06	4	226.50	3	227.00	226.00	1	4,117	0.02%
2019/12/05	2	222.75	2	225.50	223.50	0	4,116	0.00%
2019/12/04	1	224.50	0	0.00	225.00	1	4,096	0.02%
2019/12/03	21	226.26	1	227.00	227.00	20	4,139	0.48%
2019/12/02	8	225.50	2	226.00	225.50	6	4,202	0.14%
2019/11/29	5	233.80	0	0.00	230.50	5	4,207	0.12%
2019/11/27	1	237.00	8	236.06	238.50	-7	4,273	-0.16%
2019/11/26	8	234.25	2	234.00	234.50	6	4,306	0.14%
2019/11/25	3	234.83	6	237.50	233.00	-3	4,365	-0.07%
2019/11/22	21	232.95	25	232.40	232.50	-4	4,411	-0.09%
2019/11/21	4	227.25	2	228.50	228.00	2	4,425	0.05%
2019/11/20	4	230.75	2	232.75	230.50	2	4,425	0.05%
2019/11/19	20	230.50	36	231.58	234.00	-16	4,426	-0.36%
2019/11/18	2	226.25	2	227.75	227.00	0	4,450	0.00%
2019/11/15	1	225.50	3	225.50	226.00	-2	4,529	-0.04%
2019/11/14	3	221.67	1	222.50	221.50	2	4,538	0.04%
2019/11/13	1	225.50	12	226.33	225.50	-11	4,530	-0.24%
2019/11/12	1	223.00	1	224.50	223.50	0	4,585	0.00%
2019/11/11	1	223.00	1	224.50	222.00	0	4,602	0.00%
2019/11/08	3	226.67	1	230.50	225.00	2	4,597	0.04%
2019/11/07	30	232.23	30	233.43	228.00	0	4,626	0.00%
2019/11/06	2	228.00	24	230.63	231.00	-22	4,572	-0.48%
2019/11/05	3	226.00	7	226.08	228.50	-4	4,557	-0.09%
2019/11/04	6	224.67	0	0.00	224.00	6	4,552	0.13%
2019/11/01	7	228.64	9	229.56	229.00	-2	4,518	-0.04%
2019/10/31	5	226.90	5	227.90	226.50	0	4,640	0.00%
2019/10/30	4	226.50	1	229.00	226.00	3	4,746	0.06%
2019/10/29	9	229.11	3	230.83	226.50	6	4,812	0.12%
2019/10/25	43	232.90	0	0.00	230.00	43	4,904	0.88%
2019/10/24	0	0.00	6	235.92	237.50	-6	4,895	-0.12%
2019/10/23	1	232.50	132	231.68	233.50	-131	4,904	-2.67%	大賣/鉅額交易
2019/10/22	23	230.43	11	230.50	230.00	12	4,964	0.24%
2019/10/21	12	235.42	0	0.00	232.00	12	4,992	0.24%
2019/10/18	1	235.00	1	237.00	235.50	0	5,020	0.00%
2019/10/17	2	234.75	6	234.50	236.50	-4	4,996	-0.08%
2019/10/16	1	228.50	1	233.00	229.00	0	4,983	0.00%
2019/10/15	34	231.15	73	228.75	228.00	-39	4,973	-0.78%
2019/10/14	4	230.25	2	232.00	228.00	2	4,948	0.04%
2019/10/09	24	233.79	23	230.37	230.50	1	4,931	0.02%
2019/10/08	13	236.27	12	234.08	233.50	1	4,954	0.02%
2019/10/07	31	241.03	42	240.49	237.50	-11	5,032	-0.22%
2019/10/04	28	237.36	27	241.43	241.00	1	5,070	0.02%
2019/10/03	19	234.66	5	235.40	236.00	14	4,977	0.28%
2019/10/02	9	233.94	8	235.94	236.00	1	4,939	0.02%
2019/10/01	20	227.93	5	230.10	230.00	15	4,941	0.30%
2019/09/27	3	230.00	6	230.75	230.00	-3	4,924	-0.06%
2019/09/26	5	232.80	27	231.56	233.50	-22	4,924	-0.45%
2019/09/25	18	226.03	12	224.54	223.50	6	4,868	0.12%
2019/09/24	16	227.97	18	229.19	228.50	-2	4,868	-0.04%
2019/09/23	6	224.25	10	226.70	228.00	-4	4,874	-0.08%
2019/09/20	3	224.17	23	224.80	223.00	-20	4,941	-0.40%
2019/09/19	8	224.69	9	225.06	224.00	-1	4,917	-0.02%
2019/09/18	11	220.95	13	223.27	222.00	-2	4,875	-0.04%
2019/09/17	0	0.00	7	216.86	218.00	-7	4,794	-0.15%
2019/09/16	3	211.33	1	212.00	211.00	2	4,817	0.04%
2019/09/12	1	215.50	1	217.00	215.50	0	4,817	0.00%
2019/09/11	0	0.00	2	214.00	215.00	-2	4,858	-0.04%
2019/09/10	3	212.00	15	213.23	211.50	-12	4,880	-0.25%
2019/09/09	3	215.17	2	215.75	215.00	1	4,880	0.02%
2019/09/06	7	216.64	4	217.50	216.50	3	4,948	0.06%
2019/09/05	25	216.12	23	213.87	213.50	2	4,992	0.04%
2019/09/04	1	218.00	3	218.50	220.00	-2	5,062	-0.04%
2019/09/02	0	0.00	12	218.08	218.00	-12	5,175	-0.23%
2019/08/30	21	214.74	2	213.00	215.00	19	5,211	0.36%
2019/08/29	5	204.70	12	205.79	208.50	-7	5,227	-0.13%
2019/08/28	9.1	201.89	35	202.29	203.00	-25.9	5,235	-0.49%
2019/08/27	9	203.22	9	205.72	205.50	0	5,257	0.00%
2019/08/26	11	208.18	3	208.50	206.50	8	5,258	0.15%
2019/08/23	30	214.43	4	214.13	214.50	26	5,300	0.49%
2019/08/22	14	212.93	15	214.63	212.50	-1	5,328	-0.02%
2019/08/21	21	211.76	3	212.17	211.00	18	5,378	0.33%
2019/08/20	18	217.67	12	216.33	217.00	6	5,437	0.11%
2019/08/19	6	207.67	14	210.61	211.00	-8	5,407	-0.15%
2019/08/16	3	207.00	12	207.33	206.00	-9	5,411	-0.17%
2019/08/15	26	208.25	17	208.00	207.50	9	5,480	0.16%
2019/08/14	3	210.17	3	212.17	207.00	0	5,489	0.00%
2019/08/12	2	209.50	37	210.64	208.50	-35	5,604	-0.62%
2019/08/08	0	0.00	3	207.67	209.00	-3	5,633	-0.05%
2019/08/07	4	205.75	4	208.75	204.50	0	5,655	0.00%
2019/08/06	7	200.43	7	202.64	205.00	0	5,659	0.00%
2019/08/05	3	205.50	0	0.00	203.50	3	5,660	0.05%
2019/08/02	5	206.90	1	209.00	207.00	4	5,649	0.07%
2019/08/01	21	213.17	16	213.09	215.00	5	5,539	0.09%
2019/07/31	11	208.09	24	210.73	209.50	-13	5,524	-0.24%
2019/07/30	26	213.27	2	210.00	209.00	24	5,528	0.43%
2019/07/29	2	218.75	6	219.33	219.50	-4	5,488	-0.07%
2019/07/26	4	219.75	5.1	221.57	219.00	-1.1	5,600	-0.02%
2019/07/25	9	218.39	2	222.75	219.50	7	5,654	0.12%
2019/07/24	15	219.70	15	221.63	221.00	0	5,687	0.00%
2019/07/23	14	227.57	1	234.50	226.00	13	5,628	0.23%
2019/07/22	2.1	231.00	9	229.11	232.00	-6.9	5,574	-0.12%
2019/07/19	4	224.88	13	223.88	226.50	-9	5,531	-0.16%
2019/07/18	5	219.20	1	218.00	219.00	4	5,510	0.07%
2019/07/17	3	223.33	6	225.17	223.00	-3	5,513	-0.05%
2019/07/16	3	222.67	0	0.00	222.50	3	5,517	0.05%
2019/07/15	7	221.79	6	224.42	226.00	1	5,528	0.02%
2019/07/12	16	225.97	37	224.45	225.50	-21	5,548	-0.38%
2019/07/11	20	220.58	17	220.94	221.00	3	5,503	0.05%
2019/07/10	14	220.50	7	221.71	219.00	7	5,397	0.13%
2019/07/09	2	224.25	2	225.75	227.00	0	5,281	0.00%
2019/07/08	8	227.31	1	232.00	226.00	7	5,268	0.13%
2019/07/05	12	227.75	11	229.95	230.00	1	5,309	0.02%
2019/07/04	35	235.06	23	229.80	231.00	12	5,262	0.23%
2019/07/03	38	238.64	1	235.00	234.50	37	5,226	0.71%
2019/07/02	68	243.54	19	241.18	245.00	49	5,207	0.94%
2019/07/01	41	235.60	144.5	233.17	233.50	-103.5	5,143	-2.01%	大賣/鉅額交易
2019/06/28	59	232.23	40	228.50	228.50	19	5,176	0.37%
2019/06/27	27	228.48	58	234.44	239.00	-31	5,122	-0.61%
2019/06/26	12	221.17	7	222.29	223.50	5	5,014	0.10%
2019/06/25	18	223.83	9	224.94	221.00	9	5,004	0.18%
2019/06/24	12	223.50	3	226.00	225.00	9	4,955	0.18%
2019/06/21	42	231.37	25	231.74	229.50	17	4,946	0.34%
2019/06/20	22	227.66	13	228.50	228.50	9	4,888	0.18%
2019/06/19	2	226.50	2	228.25	227.00	0	4,870	0.00%
2019/06/18	22	222.89	12	220.21	221.00	10	4,838	0.21%
2019/06/17	1	219.00	3	220.17	221.00	-2	4,833	-0.04%
2019/06/14	49	223.88	31	223.37	221.50	18	4,904	0.37%
2019/06/13	53	222.57	16	220.69	221.00	37	4,860	0.76%
2019/06/12	8	221.13	23	220.48	220.00	-15	4,823	-0.31%
2019/06/11	51	217.59	2	217.25	215.00	49	4,716	1.04%
2019/06/10	50	212.70	27	213.87	218.50	23	4,648	0.49%
2019/06/06	14	204.46	13	208.04	204.00	1	4,553	0.02%
2019/06/05	24	208.81	25	208.20	205.50	-1	4,532	-0.02%
2019/06/04	9	208.39	14	206.96	205.50	-5	4,554	-0.11%
2019/06/03	63	206.58	11	205.59	206.00	52	4,521	1.15%
2019/05/31	11	196.64	6	199.00	200.00	5	4,431	0.11%
2019/05/30	17	198.74	6	198.42	195.00	11	4,400	0.25%
2019/05/29	4	191.50	5	192.40	193.50	-1	4,363	-0.02%
2019/05/28	4	192.00	7	192.86	194.00	-3	4,365	-0.07%
2019/05/27	13	193.81	4	194.13	189.00	9	4,352	0.21%
2019/05/24	4.1	204.32	3	207.17	202.00	1.1	4,257	0.03%
2019/05/23	7	205.57	3	206.83	206.00	4	4,238	0.09%
2019/05/22	14	209.64	9	208.89	211.00	5	4,229	0.12%
2019/05/21	12	199.67	241	199.67	200.50	-229	4,195	-5.46%	大賣/鉅額交易
2019/05/20	8.1	203.28	8	204.19	206.50	0.1	4,190	0.00%
2019/05/17	33	214.89	25	209.72	210.50	8	4,158	0.19%
2019/05/16	46	226.84	6	226.42	215.00	40	4,159	0.96%
2019/05/15	31	219.81	34	224.12	226.00	-3	4,189	-0.07%
2019/05/14	26	214.79	26	219.00	219.00	0	4,210	0.00%
2019/05/13	18	220.75	5	218.50	217.50	13	4,258	0.31%
2019/05/10	36	227.78	17	227.09	225.50	19	4,290	0.44%
2019/05/09	9	226.11	11	229.00	225.50	-2	4,334	-0.05%
2019/05/08	13.2	232.95	5	234.90	230.00	8.2	4,341	0.19%
2019/05/07	13	228.81	15	228.13	232.50	-2	4,217	-0.05%
2019/05/06	14	217.29	11	219.64	220.50	3	4,181	0.07%
2019/05/03	6.2	214.90	16	213.44	219.00	-9.9	4,168	-0.24%
2019/05/02	10	206.30	3	210.50	205.50	7	4,046	0.17%
2019/04/30	7	206.07	10	207.55	209.00	-3	3,963	-0.08%
2019/04/29	4	199.50	2	202.25	200.50	2	3,886	0.05%
2019/04/26	5	202.70	4	203.38	203.50	1	3,904	0.03%
2019/04/25	0	0.00	11	206.55	207.00	-11	3,971	-0.28%
2019/04/24	12	205.83	14	205.36	205.50	-2	3,992	-0.05%
2019/04/23	25	203.02	21	202.90	203.50	4	4,023	0.10%
2019/04/22	24	204.71	36	206.46	207.00	-12	4,007	-0.30%
2019/04/19	24	199.46	30	200.05	200.50	-6	4,023	-0.15%
2019/04/18	23	194.57	28	196.14	197.50	-5	4,009	-0.12%
2019/04/17	23	191.93	23	192.96	192.50	0	3,996	0.00%
2019/04/16	3	190.83	1	190.50	190.50	2	4,022	0.05%
2019/04/15	21	196.05	2	196.25	193.50	19	4,004	0.47%
2019/04/12	18	193.00	17	191.18	191.50	1	4,006	0.02%
2019/04/11	18	195.42	8	197.00	193.00	10	3,982	0.25%
2019/04/10	1	190.00	1	192.00	191.50	0	3,934	0.00%
2019/04/09	3	190.83	3	192.17	192.00	0	3,926	0.00%
2019/04/08	21	190.17	1	192.00	191.50	20	3,903	0.51%
2019/04/03	3	190.33	1	190.50	191.50	2	3,865	0.05%
2019/04/02	9	190.44	10	190.45	192.00	-1	3,840	-0.03%
2019/04/01	21	186.40	3	184.17	185.00	18	3,784	0.48%
2019/03/29	0	0.00	2	179.50	182.00	-2	3,739	-0.05%
2019/03/28	5	177.70	1	177.00	176.00	4	3,746	0.11%
2019/03/27	2	179.50	3	180.50	180.50	-1	3,755	-0.03%
2019/03/26	2	178.00	6	178.83	179.00	-4	3,762	-0.11%
2019/03/25	6	174.42	2	176.00	175.00	4	3,763	0.11%
2019/03/21	1	177.00	2	178.75	178.00	-1	3,768	-0.03%
2019/03/20	4	177.88	1	179.50	177.00	3	3,806	0.08%
2019/03/19	1	176.50	26	178.35	179.00	-25	3,777	-0.66%
2019/03/18	1	168.00	7	171.14	172.00	-6	3,694	-0.16%
2019/03/15	4	169.13	3	170.33	168.50	1	3,652	0.03%
2019/03/14	1	169.00	0	0.00	168.00	1	3,632	0.03%
2019/03/13	0	0.00	1	169.00	170.00	-1	3,662	-0.03%
2019/03/12	3	168.33	2	170.75	167.50	1	3,666	0.03%
2019/03/11	1	167.00	2	168.25	167.00	-1	3,678	-0.03%
2019/03/08	2	164.00	2	166.25	165.00	0	3,701	0.00%
2019/03/07	21	170.10	6	166.17	166.00	15	3,634	0.41%
2019/03/06	3	173.33	4	174.88	174.50	-1	3,732	-0.03%
2019/03/05	2	171.00	2	170.50	173.50	0	3,795	0.00%
2019/03/04	5	175.10	1	174.00	174.50	4	3,748	0.11%
2019/02/27	46	179.39	4	180.50	178.00	42	3,715	1.13%
2019/02/26	1	180.00	5	181.40	180.00	-4	3,688	-0.11%
2019/02/25	5	174.70	7	176.00	177.00	-2	3,620	-0.06%
2019/02/22	5	173.80	1	174.50	173.00	4	3,611	0.11%
2019/02/21	22	172.86	6	173.25	177.50	16	3,587	0.45%
2019/02/20	6	172.25	4	171.75	173.00	2	3,553	0.06%
2019/02/19	24	173.06	25.1	175.69	174.00	-1.1	3,518	-0.03%
2019/02/18	3	174.33	0	0.00	173.50	3	3,471	0.09%
2019/02/15	15	174.47	14	175.11	176.00	1	3,487	0.03%
2019/02/14	31	171.65	35	176.41	176.50	-4	3,419	-0.12%
2019/02/13	12	171.13	8	172.88	168.50	4	3,334	0.12%
2019/02/12	5	169.10	5	169.10	172.00	0	3,290	0.00%
2019/02/11	6	161.67	16	162.03	163.50	-10	3,199	-0.31%
2019/01/30	11	159.27	12	159.50	163.50	-1	3,116	-0.03%
2019/01/29	0	0.00	2	157.50	160.00	-2	3,024	-0.07%
2019/01/28	1	154.00	1	155.00	155.00	0	2,976	0.00%
2019/01/25	14	157.14	0	0.00	156.50	14	3,021	0.46%
2019/01/24	9	152.78	7	151.71	156.00	2	3,063	0.07%
2019/01/23	4	147.88	5	148.50	148.00	-1	3,057	-0.03%
2019/01/22	12	150.29	13	150.46	150.50	-1	3,073	-0.03%
2019/01/21	2	151.25	11	150.82	150.00	-9	3,065	-0.29%
2019/01/18	34	151.66	16	150.66	152.50	18	3,080	0.58%
2019/01/17	9	153.11	2	154.25	148.00	7	3,038	0.23%
2019/01/16	22	152.59	2	152.50	153.50	20	2,956	0.68%
2019/01/15	1	148.00	6	149.50	151.00	-5	2,932	-0.17%
2019/01/14	3	145.17	5	147.50	146.50	-2	2,893	-0.07%
2019/01/11	12	144.50	9	145.22	146.50	3	2,894	0.10%
2019/01/10	5	142.30	5	143.90	145.00	0	2,855	0.00%
2019/01/09	0	0.00	4	143.13	144.50	-4	2,854	-0.14%
2019/01/08	5	142.30	3	143.33	139.50	2	2,835	0.07%
2019/01/07	1	139.00	0	0.00	139.50	1	2,812	0.04%
2019/01/04	1	136.50	3	139.67	139.50	-2	2,831	-0.07%
2019/01/03	1	139.00	3	138.67	139.50	-2	2,886	-0.07%
2019/01/02	15	138.30	8	137.50	137.50	7	2,918	0.24%
2018/12/28	1	143.00	1	144.00	143.00	0	2,983	0.00%
2018/12/27	0	0.00	2	141.75	142.00	-2	3,076	-0.07%
2018/12/26	2	138.50	0	0.00	138.00	2	3,102	0.06%
2018/12/25	2	136.00	3	138.67	140.50	-1	3,138	-0.03%
2018/12/24	2	140.00	1	140.00	139.50	1	3,210	0.03%
2018/12/21	10	141.00	9	142.39	141.00	1	3,259	0.03%
2018/12/20	0	0.00	1	146.50	146.00	-1	3,253	-0.03%
2018/12/18	1	145.00	4.1	146.97	147.50	-3.1	3,235	-0.10%
2018/12/17	1	146.50	0	0.00	144.00	1	3,281	0.03%
2018/12/13	1	143.50	3	143.17	146.00	-2	3,276	-0.06%
2018/12/12	1	138.50	2	139.25	140.00	-1	3,264	-0.03%
2018/12/11	6	137.83	4	138.13	136.50	2	3,271	0.06%
2018/12/10	2	136.00	3	138.50	139.00	-1	3,289	-0.03%
2018/12/07	8	138.75	7.5	139.77	138.50	0.5	3,336	0.02%
2018/12/06	6	136.42	6	136.42	138.00	0	3,364	0.00%
2018/12/05	3	140.00	3	140.00	140.00	0	3,352	0.00%
2018/12/04	5	142.80	5	142.90	141.00	0	3,352	0.00%
2018/12/03	4	147.50	2	147.50	148.00	2	3,324	0.06%
2018/11/30	0	0.00	4	141.25	141.50	-4	3,270	-0.12%
2018/11/29	5	139.60	7	140.21	141.00	-2	3,269	-0.06%
2018/11/28	2	132.25	5	130.20	134.00	-3	3,120	-0.10%
2018/11/27	1	124.50	2	125.75	126.00	-1	3,047	-0.03%
2018/11/26	6	125.00	5	126.40	125.50	1	3,074	0.03%
2018/11/23	4	124.88	4	126.00	125.50	0	3,087	0.00%
2018/11/22	3	125.33	2	126.25	125.00	1	3,095	0.03%
2018/11/21	7	123.79	5	124.90	125.00	2	3,103	0.06%
2018/11/20	1	124.50	2	125.75	126.00	-1	3,089	-0.03%
2018/11/19	1	126.00	0	0.00	126.50	1	3,099	0.03%
2018/11/16	4	127.00	2	128.25	126.50	2	3,115	0.06%
2018/11/15	7	127.50	3	128.83	129.50	4	3,102	0.13%
2018/11/14	2	128.50	7	128.07	129.50	-5	3,086	-0.16%
2018/11/13	5	124.20	2	124.25	124.00	3	3,041	0.10%
2018/11/12	3	124.83	5	126.60	128.00	-2	3,029	-0.07%
2018/11/09	6	125.17	3	124.00	124.00	3	3,049	0.10%
2018/11/08	2	127.75	2	128.25	127.50	0	3,112	0.00%
2018/11/07	1	126.50	1	128.50	127.50	0	3,166	0.00%
2018/11/06	3	125.33	1	126.00	127.00	2	3,195	0.06%
2018/11/02	1	128.50	1	129.50	130.00	0	3,267	0.00%
2018/11/01	4	127.75	4	127.63	128.00	0	3,417	0.00%
2018/10/31	20	124.00	23	122.50	124.00	-3	3,442	-0.09%
2018/10/30	7	109.00	10	110.55	113.00	-3	3,606	-0.08%
2018/10/29	11	106.73	12	108.29	109.00	-1	3,699	-0.03%
2018/10/26	3	106.33	2	107.00	109.00	1	3,703	0.03%
2018/10/25	1	109.00	0	0.00	110.50	1	3,666	0.03%
2018/10/24	1	112.00	2	112.50	112.00	-1	3,656	-0.03%
2018/10/23	2	110.50	2	112.50	111.50	0	3,659	0.00%
2018/10/22	0	0.00	1	112.00	111.00	-1	3,664	-0.03%
2018/10/19	2	109.50	2	110.75	110.00	0	3,662	0.00%
2018/10/18	1	110.50	0	0.00	111.00	1	3,622	0.03%
2018/10/17	7	112.43	7	113.29	113.50	0	3,615	0.00%
2018/10/16	2	110.25	4	110.50	110.00	-2	3,603	-0.06%
2018/10/15	1	104.50	1	108.00	107.50	0	3,583	0.00%
2018/10/12	2	103.50	4	105.75	107.50	-2	3,554	-0.06%
2018/10/11	2	102.00	3	104.17	105.00	-1	3,528	-0.03%
2018/10/09	3	109.00	4	110.25	109.50	-1	3,469	-0.03%
2018/10/08	6	112.08	3	111.83	111.00	3	3,422	0.09%
2018/10/05	4	118.63	2	118.25	116.00	2	3,339	0.06%
2018/10/04	1	127.00	147	126.92	126.50	-146	3,242	-4.50%	大賣/鉅額交易
2018/10/03	2	127.75	2	129.75	129.00	0	3,216	0.00%
2018/10/02	5	130.90	2	131.75	128.50	3	3,179	0.09%
2018/09/28	2	135.50	3	136.00	136.00	-1	3,097	-0.03%
2018/09/27	2	133.00	1	134.00	134.00	1	3,058	0.03%
2018/09/26	1	134.00	0	0.00	134.00	1	3,025	0.03%
2018/09/25	1	135.50	0	0.00	135.50	1	3,022	0.03%
2018/09/21	2	137.25	0	0.00	137.50	2	3,010	0.07%
2018/09/20	2.4	140.21	3	141.00	140.00	-0.6	2,944	-0.02%
2018/09/19	5	139.20	3	138.83	138.00	2	2,928	0.07%
2018/09/18	3	140.50	6	140.25	140.50	-3	2,898	-0.10%
2018/09/17	1	134.00	1	136.00	136.00	0	2,848	0.00%
2018/09/14	1	133.00	2	135.25	136.00	-1	2,836	-0.04%
2018/09/13	3	136.33	3	138.00	133.00	0	2,796	0.00%
2018/09/12	5	136.60	1	134.50	135.50	4	2,748	0.15%
2018/09/11	3	141.67	5	142.00	142.50	-2	2,708	-0.07%
2018/09/10	2	136.75	2	137.75	138.50	0	2,692	0.00%
2018/09/07	3.1	138.65	2	140.00	138.00	1.1	2,767	0.04%
2018/09/06	3.1	143.31	2	144.00	142.50	1.1	2,757	0.04%
2018/09/05	1.1	147.57	2	147.75	149.50	-1	2,739	-0.03%
2018/09/04	27.1	144.47	3	145.50	146.00	24.1	2,707	0.89%
2018/09/03	3	144.00	0	0.00	143.50	3	2,695	0.11%
2018/08/31	6.1	149.41	35	149.13	149.00	-29	2,665	-1.09%
2018/08/30	9	146.06	8	146.81	146.00	1	2,619	0.04%
2018/08/29	4	145.63	7	145.50	146.00	-3	2,584	-0.12%
2018/08/28	5.1	142.80	6	143.33	143.50	-0.9	2,568	-0.04%
2018/08/27	6	140.92	18	141.08	142.00	-12	2,555	-0.47%
2018/08/24	6	140.17	9	140.28	138.50	-3	2,534	-0.12%
2018/08/23	3	139.00	2	139.75	139.50	1	2,529	0.04%
2018/08/22	4	136.25	2	136.50	137.00	2	2,513	0.08%
2018/08/21	2.1	138.10	3	137.67	140.00	-0.9	2,502	-0.04%
2018/08/20	1	134.50	2	136.75	138.00	-1	2,493	-0.04%
2018/08/16	3	134.50	6	135.75	137.50	-3	2,452	-0.12%
2018/08/15	13	137.27	1	134.00	134.50	12	2,404	0.50%
2018/08/14	0.1	146.00	6	140.42	146.00	-5.9	2,311	-0.26%
2018/08/13	6	135.67	4	137.00	135.50	2	2,239	0.09%
2018/08/10	23	141.30	0	0.00	140.00	23	2,185	1.05%
2018/08/09	23	139.76	23	142.17	143.50	0	2,134	0.00%
2018/08/08	45	140.36	9	140.72	143.00	36	2,079	1.73%
2018/08/07	87	140.53	47	135.74	136.00	40	1,891	2.11%
2018/08/06	91	138.59	28	135.88	138.00	63	1,760	3.58%
2018/08/03	0	0.00	3	131.33	135.00	-3	1,523	-0.20%
2018/08/02	1	121.00	1	122.50	123.00	0	1,409	0.00%
2018/08/01	1	122.50	1	124.00	122.50	0	1,412	0.00%
2018/07/31	1	122.00	0	0.00	123.00	1	1,425	0.07%
2018/07/30	1	123.00	0	0.00	123.00	1	1,421	0.07%
2018/07/27	1	122.50	3	123.50	124.50	-2	1,428	-0.14%
2018/07/26	1	121.00	1	122.00	121.50	0	1,414	0.00%
2018/07/24	2	120.00	2	121.25	120.50	0	1,495	0.00%
2018/07/23	2	120.50	0	0.00	120.00	2	1,579	0.13%
2018/07/20	1	122.50	1	123.50	123.50	0	1,648	0.00%
2018/07/19	1	122.00	1	123.00	122.00	0	1,751	0.00%
2018/07/18	3	121.00	3	122.00	121.00	0	1,775	0.00%
2018/07/17	2	119.50	5	120.30	120.00	-3	1,828	-0.16%
2018/07/13	3	119.17	1	121.00	118.50	2	1,856	0.11%
2018/07/12	3	117.50	7	117.86	119.00	-4	1,868	-0.21%
2018/07/10	0	0.00	1	117.00	116.50	-1	1,885	-0.05%
2018/07/09	0	0.00	5	115.50	115.50	-5	1,914	-0.26%
2018/07/06	1	113.50	8	114.25	113.50	-7	1,917	-0.36%
2018/07/05	1	112.50	2	113.50	112.00	-1	1,934	-0.05%
2018/07/04	1	111.50	1	113.00	112.00	0	1,970	0.00%
2018/07/03	1	111.50	0	0.00	111.50	1	2,043	0.05%
2018/07/02	0	0.00	2	113.00	113.00	-2	2,081	-0.10%
2018/06/28	2	110.00	1	111.50	109.50	1	2,109	0.05%
2018/06/26	1	110.50	1	113.00	112.00	0	2,134	0.00%
2018/06/25	1	112.00	0	0.00	113.00	1	2,146	0.05%
2018/06/22	2	112.75	1	114.00	114.50	1	2,141	0.05%
2018/06/21	2	114.00	1	115.00	114.00	1	2,144	0.05%
2018/06/19	1	111.50	1	114.00	114.00	0	2,151	0.00%
2018/06/15	0	0.00	2	113.00	113.00	-2	2,179	-0.09%
2018/06/12	2	111.50	1	112.00	111.00	1	2,082	0.05%
2018/06/11	1	113.00	0	0.00	112.50	1	2,073	0.05%
2018/06/08	4	113.75	1	114.00	114.00	3	2,086	0.14%
2018/06/07	3	114.00	1	115.00	115.00	2	2,106	0.09%
2018/06/05	3	116.00	0	0.00	115.50	3	2,169	0.14%
2018/06/04	0	0.00	3	118.67	118.00	-3	2,158	-0.14%
2018/06/01	2	116.50	3	116.83	116.50	-1	2,150	-0.05%
2018/05/31	0	0.00	1	114.50	114.50	-1	2,151	-0.05%
2018/05/30	2	113.00	0	0.00	112.50	2	2,141	0.09%
2018/05/29	6	114.92	0	0.00	114.00	6	2,150	0.28%
2018/05/28	1	117.00	3	118.00	117.50	-2	2,164	-0.09%
2018/05/25	1	115.50	1	116.50	115.50	0	2,206	0.00%
2018/05/24	1	115.00	0	0.00	115.00	1	2,218	0.05%
2018/05/23	2	115.50	0	0.00	115.50	2	2,232	0.09%
2018/05/22	1	117.00	1	118.00	117.00	0	2,263	0.00%
2018/05/21	0	0.00	1	116.00	116.00	-1	2,300	-0.04%
2018/05/17	1	114.50	0	0.00	114.50	1	2,365	0.04%
2018/05/16	1	116.00	0	0.00	115.50	1	2,396	0.04%
2018/05/15	1	116.00	2	117.25	117.00	-1	2,433	-0.04%
2018/05/14	0	0.00	1	115.50	115.50	-1	2,498	-0.04%
2018/05/11	0	0.00	1	114.00	113.50	-1	2,528	-0.04%
2018/05/10	0	0.00	1	112.50	112.00	-1	2,541	-0.04%
2018/05/09	0	0.00	1	112.00	111.50	-1	2,540	-0.04%
2018/05/03	2	111.00	1	112.50	112.00	1	2,630	0.04%
2018/04/30	1	107.50	3	111.33	113.00	-2	2,631	-0.08%
2018/04/27	3	109.67	2	109.75	109.50	1	2,621	0.04%
2018/04/25	3	114.33	1	114.50	113.50	2	2,503	0.08%
2018/04/24	4	127.63	2	128.50	126.00	2	2,403	0.08%
2018/04/23	2	131.00	5.3	132.66	133.00	-3.3	2,388	-0.14%
2018/04/20	1	128.50	0	0.00	128.00	1	2,370	0.04%
2018/04/19	3	130.83	2	131.00	132.50	1	2,359	0.04%
2018/04/18	1	127.00	1	128.50	128.00	0	2,338	0.00%
2018/04/17	1	128.50	0	0.00	128.50	1	2,314	0.04%
2018/04/16	1.2	130.14	0	0.00	132.50	1.2	2,280	0.05%
2018/04/13	0	0.00	1	132.00	131.50	-1	2,271	-0.04%
2018/04/11	1	128.00	1	129.50	130.00	0	2,239	0.00%
2018/04/10	2	126.25	2	129.00	129.50	0	2,208	0.00%
2018/04/09	3	131.67	3	131.33	129.00	0	2,176	0.00%
2018/04/03	2	125.25	5	127.00	128.00	-3	2,093	-0.14%
2018/04/02	4	125.88	1	126.50	125.00	3	2,052	0.15%
2018/03/30	1	125.50	0	0.00	129.00	1	2,011	0.05%
2018/03/28	0	0.00	2	125.75	126.00	-2	1,988	-0.10%
2018/03/27	1	123.50	2	124.50	123.50	-1	1,988	-0.05%
2018/03/26	2	121.75	2	122.75	123.00	0	1,988	0.00%
2018/03/23	1.2	119.63	0	0.00	120.50	1.2	1,998	0.06%
2018/03/22	0	123.50	0	0.00	124.50	0	2,002	0.00%
2018/03/21	2	125.75	1	125.00	125.00	1	1,999	0.05%
2018/03/20	1	121.00	2	123.50	124.50	-1	1,969	-0.05%
2018/03/16	1	121.00	0	0.00	122.50	1	1,942	0.05%
2018/03/15	0	0.00	3	122.00	123.00	-3	1,934	-0.16%
2018/03/14	2	119.25	1	121.00	120.00	1	1,931	0.05%
2018/03/12	1	118.00	5	118.70	119.50	-4	1,937	-0.21%
2018/03/09	2	114.25	2	115.00	114.00	0	1,898	0.00%
2018/03/07	1	112.50	0	0.00	113.00	1	1,890	0.05%
2018/03/05	1	113.00	0	0.00	112.50	1	1,946	0.05%
2018/03/02	1	113.50	1	114.50	113.50	0	1,945	0.00%
2018/03/01	0	0.00	7	115.50	115.50	-7	1,934	-0.36%
2018/02/27	3	116.50	4	117.25	116.00	-1	1,922	-0.05%
2018/02/26	0	0.00	2	114.00	115.50	-2	1,884	-0.11%
2018/02/23	2	112.50	1	113.50	112.50	1	1,894	0.05%
2018/02/22	2	112.50	0	0.00	112.50	2	1,911	0.10%
2018/02/21	0	0.00	5	114.30	115.00	-5	1,891	-0.26%
2018/02/09	4	108.25	1	110.00	109.00	3	1,851	0.16%
2018/02/08	2	112.00	3	113.33	113.00	-1	1,828	-0.05%
2018/02/07	1	112.50	4	112.00	112.00	-3	1,815	-0.17%
2018/02/06	3	109.17	7	108.57	108.00	-4	1,787	-0.22%
2018/02/05	1	111.00	2	113.25	114.00	-1	1,710	-0.06%
2018/02/02	1	114.50	1	116.00	116.00	0	1,693	0.00%
2018/02/01	0	0.00	1	116.50	116.00	-1	1,723	-0.06%
2018/01/31	6	117.42	2	116.75	116.50	4	1,706	0.23%
2018/01/30	3	122.00	0	0.00	121.50	3	1,664	0.18%
2018/01/29	5	124.50	3	125.83	124.50	2	1,688	0.12%
2018/01/26	0	0.00	1	124.50	126.00	-1	1,684	-0.06%
2018/01/25	1	122.50	3	123.00	123.00	-2	1,772	-0.11%
2018/01/24	1	121.00	2	122.00	122.00	-1	1,891	-0.05%
2018/01/23	6	122.58	3	123.83	121.00	3	1,905	0.16%
2018/01/22	4	119.88	4	120.38	121.00	0	1,856	0.00%
2018/01/19	3	118.17	0	0.00	118.50	3	1,821	0.16%
2018/01/18	0	0.00	1	120.00	119.50	-1	1,802	-0.06%
2018/01/17	3	118.67	2	119.50	119.00	1	1,806	0.06%
2018/01/16	3	118.17	2	118.50	118.50	1	1,792	0.06%
2018/01/15	1	114.00	0	0.00	115.00	1	1,741	0.06%
2018/01/12	0	0.00	2	115.00	115.00	-2	1,760	-0.11%
2018/01/11	0	0.00	6	112.67	114.00	-6	1,748	-0.34%
2018/01/10	2	112.50	2	113.50	113.00	0	1,754	0.00%
2018/01/09	1	112.50	2	113.50	112.50	-1	1,757	-0.06%
2018/01/08	1	112.00	8	112.50	112.50	-7	1,758	-0.40%
2018/01/05	0	0.00	5	111.10	112.50	-5	1,764	-0.28%
2018/01/04	5	110.00	1	110.50	110.50	4	1,768	0.23%
2018/01/03	1	109.00	1	110.50	109.50	0	1,784	0.00%