家登 (3680)-富邦-仁愛券商分點個股進出

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

家登

(3680)

可現股當沖

股價
412.0
漲跌
▼3.0
漲幅
-0.72%
成交量
1,358張
產業
上櫃半導體類股
572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

家登 (3680)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/10	0.1	415.00	1	414.50	412.00	-0.9	1,945	-0.05%
2024/05/09	0.4	414.14	1	415.00	415.00	-0.6	1,958	-0.03%
2024/05/08	7	407.14	1	404.00	407.50	6	1,963	0.31%
2024/05/07	9.1	396.92	2.1	389.62	398.00	7	1,959	0.36%
2024/05/06	7	393.14	6	392.67	392.50	1	1,960	0.05%
2024/05/03	9.4	402.65	2.4	406.79	397.00	7	1,929	0.36%
2024/05/02	11.2	408.14	3	409.67	409.50	8.2	1,919	0.43%
2024/04/30	0	425.00	0	0.00	423.00	0	1,923	0.00%
2024/04/29	3.1	427.51	1	427.00	426.50	2.1	2,008	0.10%
2024/04/26	2.2	428.29	0	0.00	424.00	2.2	2,042	0.11%
2024/04/25	6.3	428.64	0	0.00	420.00	6.3	2,090	0.30%
2024/04/24	4.1	434.55	11	435.09	442.00	-6.9	2,085	-0.33%
2024/04/23	3	406.33	2	409.75	410.00	1	2,076	0.05%
2024/04/22	9.2	411.07	26	412.88	404.50	-16.8	2,062	-0.82%
2024/04/19	17.4	429.28	6.5	431.12	419.50	10.9	2,040	0.53%
2024/04/18	12	464.82	4.2	470.17	464.00	7.8	1,983	0.40%
2024/04/17	11.4	479.00	18	477.92	482.00	-6.6	1,961	-0.34%
2024/04/16	2.1	453.84	0.6	450.64	459.50	1.5	1,946	0.08%
2024/04/15	2	468.75	2	471.97	469.50	0	1,935	0.00%
2024/04/12	5.1	481.68	4	481.63	479.00	1.1	1,918	0.06%
2024/04/11	6.1	452.63	6.2	462.19	470.50	-0.1	1,866	0.00%
2024/04/10	10.1	451.04	5.2	451.18	451.00	4.9	1,855	0.27%
2024/04/09	2.2	476.81	4.1	477.30	468.00	-1.9	1,821	-0.11%
2024/04/08	7	470.21	0.1	470.50	469.00	6.9	1,789	0.39%
2024/04/03	1.2	469.61	5	472.80	474.00	-3.8	1,778	-0.21%
2024/04/02	7.2	468.28	17.4	473.43	475.50	-10.1	1,758	-0.58%
2024/04/01	8.1	450.17	9.6	449.71	458.00	-1.5	1,685	-0.09%
2024/03/29	7.2	437.90	3	442.50	434.00	4.2	1,648	0.25%
2024/03/28	1.1	439.95	6	438.42	432.50	-4.9	1,602	-0.31%
2024/03/27	0	426.00	11	423.27	426.00	-11	1,587	-0.69%
2024/03/26	3.2	427.57	0	0.00	423.00	3.2	1,590	0.20%
2024/03/25	1.4	429.58	7	431.14	430.50	-5.6	1,585	-0.35%
2024/03/22	2.1	418.45	0	0.00	417.50	2.1	1,576	0.14%
2024/03/21	3.2	428.36	2	425.50	425.00	1.2	1,585	0.07%
2024/03/20	5.6	436.41	2.1	435.24	427.00	3.5	1,593	0.22%
2024/03/19	22.6	450.86	27	450.02	444.00	-4.4	1,595	-0.28%
2024/03/18	5.1	419.41	3	422.50	425.00	2.1	1,547	0.13%
2024/03/15	2	424.63	2	413.00	409.00	0	1,557	0.00%
2024/03/14	32.5	410.51	3	413.67	414.00	29.5	1,559	1.89%
2024/03/13	11	406.92	2	410.50	404.00	9	1,599	0.56%
2024/03/12	6	416.92	1	418.01	416.50	5	1,610	0.31%
2024/03/11	1.1	421.38	2.2	421.42	417.50	-1.1	1,647	-0.07%
2024/03/08	10.3	432.32	2.4	426.96	423.00	8	1,668	0.48%
2024/03/07	9.2	448.99	6	455.58	444.00	3.2	1,690	0.19%
2024/03/06	1	449.00	1.3	454.23	454.00	-0.3	1,676	-0.02%
2024/03/05	9	451.94	6.3	453.33	452.50	2.8	1,698	0.16%
2024/03/04	1	468.00	3.2	465.05	457.00	-2.2	1,726	-0.13%
2024/03/01	5.1	451.62	6	457.00	451.50	-0.9	1,699	-0.05%
2024/02/29	6.2	443.35	4.3	447.63	450.00	1.9	1,683	0.11%
2024/02/27	11.3	448.68	4	444.86	448.50	7.3	1,692	0.43%
2024/02/26	20.4	463.84	10.2	465.61	459.00	10.2	1,715	0.60%
2024/02/23	7.4	459.17	24.4	463.12	470.00	-17.1	1,687	-1.01%
2024/02/22	5.8	430.64	5	431.10	429.00	0.8	1,588	0.05%
2024/02/21	5	419.60	5	421.30	421.00	0	1,567	0.00%
2024/02/20	2.2	424.55	1.5	424.18	420.00	0.7	1,569	0.04%
2024/02/19	1.4	430.15	2	431.00	427.00	-0.6	1,553	-0.04%
2024/02/16	3.2	433.90	12.4	439.10	433.00	-9.2	1,560	-0.59%
2024/02/15	4.4	435.56	18.2	439.25	446.00	-13.8	1,551	-0.89%
2024/02/05	0.3	413.18	4.3	414.26	411.00	-3.9	1,554	-0.25%
2024/02/02	1.2	407.39	0	407.00	405.00	1.2	1,543	0.08%
2024/02/01	2.2	411.41	5.8	407.73	405.00	-3.7	1,568	-0.23%
2024/01/31	4.2	405.28	15.6	404.57	402.00	-11.4	1,566	-0.73%
2024/01/30	1.1	393.52	12.1	399.69	402.00	-11.1	1,565	-0.71%
2024/01/29	2.2	386.48	4.2	394.17	395.50	-1.9	1,569	-0.12%
2024/01/26	3	389.00	9	387.33	386.50	-6	1,577	-0.38%
2024/01/25	7.1	399.41	4.1	393.16	392.50	3	1,606	0.18%
2024/01/24	2	401.24	6.1	395.68	399.00	-4.1	1,573	-0.26%
2024/01/23	33.3	401.83	38.3	402.74	398.00	-5.1	1,566	-0.32%
2024/01/22	18.2	387.35	15.3	387.36	387.00	3	1,482	0.20%
2024/01/19	8	373.13	31.1	376.17	377.50	-23.1	1,455	-1.59%
2024/01/18	4	363.16	4	365.13	360.50	0	1,431	0.00%
2024/01/17	1	369.50	5.1	368.62	368.50	-4.1	1,445	-0.29%
2024/01/16	2	363.00	2	368.00	366.50	0	1,443	0.00%
2024/01/15	1	364.02	5	363.30	363.00	-4	1,453	-0.27%
2024/01/12	4.1	363.28	0	0.00	360.00	4.1	1,493	0.27%
2024/01/11	2	363.75	7.2	366.26	368.00	-5.2	1,502	-0.35%
2024/01/10	6.5	354.08	1.5	355.68	357.00	4.9	1,511	0.33%
2024/01/09	0	0.00	2.3	363.50	363.00	-2.3	1,514	-0.15%
2024/01/08	0	357.50	1.6	362.69	358.50	-1.6	1,530	-0.10%
2024/01/05	4.1	355.76	4	359.25	355.00	0.1	1,554	0.01%
2024/01/04	5.1	360.23	0	359.00	357.50	5.1	1,604	0.32%
2024/01/03	3	363.67	3	364.83	363.00	0	1,654	0.00%
2024/01/02	4	369.00	1	367.54	366.50	3	1,751	0.17%
2023/12/29	0	0.00	2	369.00	370.50	-2	1,805	-0.11%
2023/12/28	0	0.00	2.2	370.50	368.00	-2.2	1,811	-0.12%
2023/12/27	0	0.00	6.1	372.16	371.00	-6.1	1,833	-0.33%
2023/12/26	0.1	368.50	2.1	367.05	367.50	-2	1,864	-0.11%
2023/12/25	5	373.40	1.5	374.49	369.50	3.5	1,871	0.19%
2023/12/22	3	373.83	7	375.07	374.50	-4	1,875	-0.21%
2023/12/21	0	0.00	1	371.48	371.50	-1	1,894	-0.06%
2023/12/20	1	371.50	4	374.13	373.50	-3	1,906	-0.16%
2023/12/19	5.1	369.27	3	371.67	374.00	2.1	1,915	0.11%
2023/12/18	2	374.00	12.9	371.25	374.00	-10.9	1,919	-0.57%
2023/12/15	8.3	364.39	2.3	365.42	362.00	5.9	1,904	0.31%
2023/12/14	11.7	370.57	4.1	372.98	368.00	7.7	1,895	0.40%
2023/12/13	2	368.51	4	368.25	367.00	-2	1,893	-0.11%
2023/12/12	14.6	368.52	1	368.00	367.50	13.6	1,910	0.71%
2023/12/11	5	372.50	1.1	374.36	374.50	3.9	1,895	0.21%
2023/12/08	30.1	370.98	14.1	372.29	372.50	16	1,899	0.84%
2023/12/07	18.7	369.34	1.5	370.07	369.00	17.2	1,869	0.92%
2023/12/06	2.1	373.68	12.2	378.71	377.50	-10.2	1,845	-0.55%
2023/12/05	3.2	369.26	3	371.50	372.00	0.2	1,839	0.01%
2023/12/04	23.8	382.47	13	380.77	377.00	10.8	1,877	0.58%
2023/12/01	8	386.82	13	387.00	389.00	-5	1,828	-0.27%
2023/11/30	13.3	386.42	1	383.00	382.00	12.3	1,823	0.67%
2023/11/29	14.1	384.77	25	388.70	389.50	-11	1,807	-0.61%
2023/11/28	2	379.50	1	380.50	380.00	1	1,776	0.06%
2023/11/27	0.1	380.00	1	379.00	375.00	-0.9	1,796	-0.05%
2023/11/24	2	385.00	44	380.91	383.00	-42	1,797	-2.34%
2023/11/23	56.1	392.84	16.1	392.21	388.00	40	1,790	2.24%
2023/11/22	3	376.51	7	381.36	381.00	-4	1,739	-0.23%
2023/11/21	9	381.00	13	381.92	376.50	-4	1,754	-0.23%
2023/11/20	6.1	377.07	0.1	378.00	376.00	6.1	1,802	0.34%
2023/11/17	3	379.00	12	380.13	381.50	-9	1,915	-0.47%
2023/11/16	0	372.00	2	374.25	374.00	-2	1,938	-0.10%
2023/11/15	9.1	374.36	3	379.00	372.00	6.1	1,981	0.31%
2023/11/14	4	374.25	3	376.83	374.50	1	2,031	0.05%
2023/11/13	19.1	376.51	29.8	379.39	375.00	-10.7	2,025	-0.53%
2023/11/10	1.1	367.41	1	364.02	363.50	0.1	1,973	0.00%
2023/11/09	7	358.36	3.1	359.21	360.00	3.9	1,967	0.20%
2023/11/08	15	369.17	0	0.00	366.00	15	1,939	0.77%
2023/11/07	8	371.51	10	373.15	374.00	-2	1,921	-0.10%
2023/11/06	9.2	369.12	0	0.00	366.00	9.2	1,931	0.48%
2023/11/03	1.1	374.41	4	374.63	373.50	-2.9	1,932	-0.15%
2023/11/02	3	353.34	16.3	356.87	367.50	-13.3	1,950	-0.68%
2023/11/01	1	341.00	0.2	341.00	340.00	0.8	1,918	0.04%
2023/10/31	9.2	343.90	0	340.00	336.00	9.1	1,939	0.47%
2023/10/30	0	0.00	4	355.50	355.00	-4	1,935	-0.21%
2023/10/27	6.1	352.74	2	354.25	350.00	4.1	1,939	0.21%
2023/10/26	8.2	362.05	0	0.00	356.00	8.2	1,952	0.42%
2023/10/25	6	380.00	8	380.13	378.50	-2	1,940	-0.10%
2023/10/24	2.2	368.82	5	370.30	374.00	-2.8	1,921	-0.15%
2023/10/23	5	373.80	0	0.00	365.00	5	1,928	0.26%
2023/10/20	9.4	364.20	15	368.46	378.00	-5.7	1,930	-0.29%
2023/10/19	3	368.83	1	372.50	367.50	2	1,929	0.10%
2023/10/18	7.1	370.62	8.1	372.77	368.50	-1	1,946	-0.05%
2023/10/17	2.1	381.40	0	0.00	383.00	2.1	1,939	0.11%
2023/10/16	7.9	381.39	2	383.13	376.00	5.9	1,938	0.30%
2023/10/13	4	388.50	10.3	390.46	388.50	-6.3	1,938	-0.32%
2023/10/12	8.4	377.98	10	385.71	387.00	-1.6	1,942	-0.08%
2023/10/11	3	382.33	15	385.53	382.00	-12	1,931	-0.62%
2023/10/06	30.1	379.87	24.1	383.60	380.50	6	1,902	0.31%
2023/10/05	4.1	372.04	19.4	369.62	368.50	-15.3	1,827	-0.84%
2023/10/04	3	353.33	2	354.50	357.00	1	1,789	0.06%
2023/10/03	20	356.58	3.2	356.81	356.50	16.8	1,805	0.93%
2023/10/02	0	0.00	15.1	354.05	357.50	-15.1	1,804	-0.84%
2023/09/28	1	344.49	3	349.17	344.00	-2	1,782	-0.11%
2023/09/27	1	340.50	1	341.00	341.00	0	1,785	0.00%
2023/09/26	3.1	342.41	2	344.00	342.00	1.1	1,822	0.06%
2023/09/25	2	332.00	8	337.31	338.00	-6	1,817	-0.33%
2023/09/22	5.2	320.40	8	320.31	326.50	-2.8	1,819	-0.16%
2023/09/21	5	329.40	0	0.00	325.50	5	1,820	0.27%
2023/09/20	1.3	337.60	1	340.00	335.00	0.3	1,838	0.02%
2023/09/19	3	336.17	0	0.00	332.50	3	1,891	0.16%
2023/09/18	13	337.04	3	335.83	330.50	10	1,933	0.52%
2023/09/15	4.1	339.00	0	337.50	335.00	4.1	1,948	0.21%
2023/09/14	5	343.10	2	343.00	343.50	3	1,955	0.15%
2023/09/13	0	336.17	5.1	332.08	336.00	-5.1	1,974	-0.26%
2023/09/12	8.1	321.74	2.2	324.14	322.00	5.9	1,977	0.30%
2023/09/11	3.2	339.95	4	336.00	332.50	-0.8	2,002	-0.04%
2023/09/08	7.1	342.63	2	342.75	335.50	5.1	2,020	0.25%
2023/09/07	6	352.01	9	350.78	350.00	-3	2,044	-0.14%
2023/09/06	2.2	330.32	1	332.00	332.00	1.2	2,077	0.06%
2023/09/05	3.1	331.96	0	0.00	330.00	3.1	2,142	0.15%
2023/09/04	2.2	336.48	10	331.90	333.00	-7.8	2,165	-0.36%
2023/09/01	1.1	342.29	1	344.00	341.50	0.1	2,171	0.01%
2023/08/31	3.3	348.05	0.2	348.86	345.00	3.1	2,178	0.14%
2023/08/30	1.2	355.44	0	0.00	358.00	1.2	2,179	0.06%
2023/08/29	9	358.55	4	358.25	354.50	5	2,202	0.23%
2023/08/28	0	359.00	0	0.00	360.50	0	2,194	0.00%
2023/08/25	5.1	355.35	9.1	353.13	355.00	-4	2,202	-0.18%
2023/08/24	14.2	368.19	3	366.98	361.50	11.2	2,197	0.51%
2023/08/23	12	368.38	24.2	372.72	376.50	-12.1	2,163	-0.56%
2023/08/22	2	362.22	5	365.70	367.00	-3	2,125	-0.14%
2023/08/21	14.1	352.83	12	355.58	362.00	2.1	2,154	0.10%
2023/08/18	19.1	343.95	24	347.46	351.00	-4.9	2,124	-0.23%
2023/08/17	5	319.20	2	323.50	327.50	3	2,061	0.15%
2023/08/15	4	311.88	2	313.00	313.00	2	2,121	0.09%
2023/08/14	3	311.00	5	309.50	309.50	-2	2,171	-0.09%
2023/08/11	0	314.00	1	316.00	312.50	-1	2,283	-0.04%
2023/08/10	11	313.14	4	318.13	310.50	7	2,287	0.31%
2023/08/09	8.2	321.61	3	324.00	319.00	5.2	2,260	0.23%
2023/08/08	5.1	328.03	101	322.73	326.00	-95.9	2,262	-4.24%	大賣/
2023/08/07	1	336.50	1	341.00	341.00	0	2,236	0.00%
2023/08/04	6.1	337.19	7	335.43	337.00	-1	2,258	-0.04%
2023/08/02	4.2	351.24	4	346.23	339.50	0.1	2,241	0.01%
2023/08/01	4	360.25	3	358.17	358.00	1	2,228	0.05%
2023/07/31	4.2	361.73	6	361.00	362.50	-1.8	2,231	-0.08%
2023/07/28	109	357.81	1	356.50	353.50	108	2,213	4.88%	大買/鉅額交易
2023/07/27	5	350.70	6	349.00	348.50	-1	2,198	-0.05%
2023/07/26	6.4	352.87	0	0.00	349.00	6.4	2,203	0.29%
2023/07/25	1	367.99	1	368.00	362.00	0	2,204	0.00%
2023/07/24	8.1	358.15	5.3	361.14	359.50	2.8	2,207	0.13%
2023/07/21	11	370.22	7	370.43	369.50	4	2,195	0.18%
2023/07/20	5	385.20	3	382.50	383.00	2	2,192	0.09%
2023/07/19	6	391.11	3	388.00	385.00	3	2,184	0.14%
2023/07/18	6.2	397.03	6	391.92	399.00	0.2	2,234	0.01%
2023/07/17	13	399.23	11	401.18	398.00	2	2,230	0.09%
2023/07/14	12	393.25	13	395.62	393.00	-1	2,217	-0.04%
2023/07/13	4.2	379.11	0	382.50	375.50	4.1	2,215	0.19%
2023/07/12	4.6	389.16	0.5	389.00	385.00	4.1	2,241	0.18%
2023/07/11	2.1	398.29	1	397.00	396.50	1.1	2,287	0.05%
2023/07/10	2	403.74	0	0.00	400.00	2	2,297	0.09%
2023/07/07	7.1	399.68	8	399.88	399.00	-0.9	2,343	-0.04%
2023/07/06	6.2	409.36	2	412.75	405.00	4.2	2,397	0.18%
2023/07/05	4.1	413.20	6	415.50	413.50	-1.9	2,442	-0.08%
2023/07/04	20.5	418.13	10	418.70	415.50	10.5	2,445	0.43%
2023/07/03	2	431.52	1	437.00	432.50	1	2,433	0.04%
2023/06/30	1	417.00	17.3	424.01	428.50	-16.3	2,455	-0.66%
2023/06/29	10	418.55	10	419.20	418.00	0	2,467	0.00%
2023/06/28	11	416.32	10	416.60	417.00	1	2,481	0.04%
2023/06/27	15	423.67	10	428.53	416.50	5	2,485	0.20%
2023/06/26	6	428.08	8.1	428.78	424.50	-2.1	2,490	-0.08%
2023/06/21	5	422.50	6.1	422.85	427.00	-1.1	2,464	-0.04%
2023/06/20	2	411.75	5	413.20	417.00	-3	2,474	-0.12%
2023/06/19	1	417.50	4	408.63	407.00	-3	2,477	-0.12%
2023/06/16	6	399.92	7	402.78	400.50	-1	2,480	-0.04%
2023/06/15	4.5	396.99	9	401.89	406.00	-4.5	2,542	-0.18%
2023/06/14	11.1	394.67	5	389.45	387.00	6.1	2,577	0.24%
2023/06/13	13	406.88	7.2	404.74	396.00	5.8	2,585	0.23%
2023/06/12	9	392.17	18.1	390.82	399.50	-9.1	2,588	-0.35%
2023/06/09	7	374.50	19	375.89	377.50	-12	2,532	-0.47%
2023/06/08	1	355.20	1.1	362.20	362.00	-0.1	2,484	0.00%
2023/06/07	4.1	351.89	7	353.86	356.50	-2.9	2,463	-0.12%
2023/06/06	2.2	349.05	1	348.50	348.50	1.2	2,460	0.05%
2023/06/05	3.1	353.68	1	355.00	353.50	2.1	2,454	0.09%
2023/06/02	6.1	360.49	3.7	356.77	356.50	2.4	2,473	0.10%
2023/06/01	1	361.50	2	364.50	363.50	-1	2,536	-0.04%
2023/05/31	6	363.25	12	362.13	361.50	-6	2,569	-0.23%
2023/05/30	7	363.79	6	365.25	366.50	1	2,555	0.04%
2023/05/29	20	377.00	9	378.39	370.00	11	2,539	0.43%
2023/05/26	12	380.58	6	377.50	375.00	6	2,523	0.24%
2023/05/25	24.1	378.56	27	377.11	380.50	-2.9	2,446	-0.12%
2023/05/24	3	368.67	4	371.75	369.00	-1	2,388	-0.04%
2023/05/23	1	367.50	5.5	368.01	370.50	-4.5	2,381	-0.19%
2023/05/22	12	374.00	7	378.21	367.50	5	2,409	0.21%
2023/05/19	12	374.63	7.5	374.74	372.00	4.5	2,430	0.18%
2023/05/18	9	372.11	9.3	371.73	370.50	-0.3	2,412	-0.01%
2023/05/17	14	357.37	32.1	368.17	373.50	-18.1	2,371	-0.76%
2023/05/16	0	0.00	2	342.00	340.50	-2	2,262	-0.09%
2023/05/15	1	331.50	0	0.00	330.50	1	2,261	0.04%
2023/05/12	5	335.10	2	336.00	337.00	3	2,317	0.13%
2023/05/11	1	340.00	0.1	346.00	341.00	1	2,412	0.04%
2023/05/10	6	331.83	2	340.00	343.00	4	2,430	0.16%
2023/05/09	1.1	334.37	1	340.00	333.50	0.1	2,441	0.00%
2023/05/08	1	347.00	1	344.00	343.50	0	2,454	0.00%
2023/05/05	1.1	339.95	0	0.00	341.50	1.1	2,475	0.04%
2023/05/04	3	347.67	5	346.50	345.50	-2	2,488	-0.08%
2023/04/28	3.3	351.97	3	350.83	349.00	0.3	2,565	0.01%
2023/04/27	2	347.75	2.1	347.01	347.00	-0.1	2,558	0.00%
2023/04/26	3.1	336.27	3.1	345.55	346.50	0	2,617	0.00%
2023/04/25	2.1	335.71	2.1	340.32	331.50	-0.1	2,781	0.00%
2023/04/24	2	343.75	6.2	345.68	348.00	-4.2	2,813	-0.15%
2023/04/21	9.2	344.19	3	357.83	339.00	6.2	2,837	0.22%
2023/04/20	3	344.17	2	345.00	344.00	1	2,821	0.04%
2023/04/19	1	350.87	0	0.00	344.00	1	2,828	0.04%
2023/04/18	2	345.25	3.1	343.58	343.50	-1.1	2,828	-0.04%
2023/04/17	13	357.04	110.1	350.52	349.00	-97.1	2,801	-3.47%	大賣/
2023/04/14	15.1	369.10	20	369.35	365.50	-5	2,777	-0.18%
2023/04/13	27	358.57	42.3	358.36	358.50	-15.3	2,749	-0.56%
2023/04/12	12.8	364.34	1.2	361.08	362.00	11.6	2,765	0.42%
2023/04/11	16.1	377.12	12	379.58	372.50	4.1	2,734	0.15%
2023/04/10	29.1	371.34	14	373.50	371.50	15.1	2,685	0.56%
2023/04/07	3	364.67	4.5	364.72	366.50	-1.5	2,632	-0.06%
2023/04/06	3.1	363.84	4	366.00	360.00	-0.9	2,620	-0.04%
2023/03/31	4	374.00	7	374.07	374.00	-3	2,591	-0.12%
2023/03/30	1.1	362.27	4	362.26	365.50	-2.9	2,544	-0.11%
2023/03/29	2	363.50	12.7	365.66	366.00	-10.7	2,518	-0.42%
2023/03/28	2.5	364.00	0	363.00	365.00	2.5	2,502	0.10%
2023/03/27	3	370.50	9	369.61	375.50	-6	2,472	-0.24%
2023/03/24	3	364.17	3	360.35	360.00	0	2,408	0.00%
2023/03/23	10	364.30	18.4	366.03	364.00	-8.4	2,385	-0.35%
2023/03/22	5	364.30	4.1	364.09	363.00	0.9	2,349	0.04%
2023/03/21	15	362.56	8	358.31	355.00	7	2,323	0.30%
2023/03/20	23	346.24	19	356.24	349.00	4	2,309	0.17%
2023/03/17	10	336.00	8.1	337.01	338.50	1.9	2,259	0.08%
2023/03/16	4	325.76	10	325.35	324.00	-6	2,201	-0.27%
2023/03/15	117	331.36	20	327.08	322.50	97	2,178	4.45%	大買/
2023/03/14	8.1	317.20	7	317.14	313.00	1.1	2,139	0.05%
2023/03/13	5	303.40	1.9	302.63	315.00	3.1	2,139	0.14%
2023/03/10	4	303.63	6.1	308.66	307.50	-2.1	2,141	-0.10%
2023/03/09	0	315.50	2	314.25	312.00	-2	2,162	-0.09%
2023/03/08	1	311.00	1	310.50	313.00	0	2,155	0.00%
2023/03/07	2	314.98	4.1	317.09	310.00	-2.1	2,145	-0.10%
2023/03/06	5	316.40	21	313.00	316.00	-16	2,103	-0.76%
2023/03/03	2	296.00	8.1	298.44	295.50	-6.1	2,017	-0.30%
2023/03/01	0	0.00	3.1	292.48	293.50	-3.1	1,988	-0.16%
2023/02/24	1.1	291.42	1	294.00	291.00	0.1	1,990	0.00%
2023/02/23	0	0.00	2	288.50	291.50	-2	1,983	-0.10%
2023/02/22	2	283.75	0.1	284.00	284.50	2	1,985	0.10%
2023/02/21	2	291.50	1	291.50	290.50	1	1,988	0.05%
2023/02/20	12	297.38	11	294.09	293.00	1	2,000	0.05%
2023/02/17	2.1	293.29	8	293.75	297.00	-6	2,041	-0.29%
2023/02/16	4.1	285.80	11	283.73	289.50	-7	2,009	-0.35%
2023/02/15	6.1	280.67	3	284.17	278.00	3.1	2,035	0.15%
2023/02/14	0	0.00	2	289.50	287.50	-2	2,053	-0.10%
2023/02/13	3	286.33	1	291.50	285.00	2	2,091	0.10%
2023/02/10	7	290.14	4	287.27	289.50	3	2,112	0.14%
2023/02/09	18	303.25	18	305.31	296.50	0	2,072	0.00%
2023/02/08	8	292.81	5	292.70	294.50	3	1,958	0.15%
2023/02/07	5	288.20	11	290.77	292.00	-6	1,934	-0.31%
2023/02/06	7	285.79	8.2	286.51	285.00	-1.2	1,904	-0.06%
2023/02/03	2	283.25	11	282.82	284.50	-9	1,897	-0.48%
2023/02/02	2	279.25	7	279.57	279.00	-5	1,892	-0.26%
2023/02/01	9	277.05	56	277.72	274.50	-47	1,877	-2.50%
2023/01/31	2	277.25	6	280.33	277.00	-4	1,879	-0.21%
2023/01/30	67	289.01	54	283.82	281.00	13	1,866	0.70%
2023/01/17	4	276.63	4	276.75	278.50	0	1,833	0.00%
2023/01/16	90	284.49	42	278.56	279.00	48	1,841	2.61%
2023/01/13	26	284.45	29.2	294.57	279.00	-3.2	1,789	-0.18%
2023/01/12	2.1	276.60	11	278.13	279.50	-8.9	1,627	-0.55%
2023/01/11	6	270.00	2	272.49	270.00	4	1,598	0.25%
2023/01/10	6	270.08	2	268.75	265.00	4	1,600	0.25%
2023/01/09	6	278.50	2.4	277.72	278.50	3.7	1,586	0.23%
2023/01/06	1	278.50	2	277.25	278.50	-1	1,622	-0.06%
2023/01/05	2	274.75	3	275.17	273.50	-1	1,654	-0.06%
2023/01/04	5	276.00	1	273.50	273.50	4	1,691	0.24%
2023/01/03	2	273.50	9	273.39	276.00	-7	1,690	-0.41%
2022/12/30	5	268.80	4	268.50	265.00	1	1,665	0.06%
2022/12/29	2	256.75	4	261.75	263.00	-2	1,635	-0.12%
2022/12/28	1	238.50	2	244.75	251.50	-1	1,643	-0.06%
2022/12/27	2	248.25	0	0.00	247.50	2	1,649	0.12%
2022/12/26	2	249.00	0	0.00	248.00	2	1,669	0.12%
2022/12/23	1	248.50	0	0.00	254.50	1	1,690	0.06%
2022/12/22	1	252.50	2	256.00	252.50	-1	1,727	-0.06%
2022/12/21	0	0.00	3	251.84	250.50	-3	1,752	-0.17%
2022/12/20	5	256.20	2	264.00	247.00	3	1,781	0.17%
2022/12/19	0	0.00	0	257.00	258.00	0	1,786	0.00%
2022/12/16	2	253.76	0	257.50	257.00	2	1,815	0.11%
2022/12/15	1	260.00	0	0.00	261.00	1	1,825	0.05%
2022/12/14	1	261.00	4	261.25	262.00	-3	1,833	-0.16%
2022/12/13	0	0.00	1	261.34	254.50	-1	1,848	-0.06%
2022/12/12	7	263.50	1	259.00	257.50	6	1,866	0.32%
2022/12/09	5	273.40	8	273.25	270.00	-3	1,867	-0.16%
2022/12/08	8.2	267.57	4	268.13	266.00	4.2	1,886	0.22%
2022/12/07	3	263.17	4.1	265.62	259.50	-1.1	1,899	-0.06%
2022/12/06	6	267.67	2.3	266.82	271.50	3.7	1,973	0.19%
2022/12/05	8	267.50	6.2	270.35	272.50	1.9	2,109	0.09%
2022/12/02	3	255.17	5	260.60	254.50	-2	2,135	-0.09%
2022/12/01	4	251.75	3	257.00	251.00	1	2,150	0.05%
2022/11/30	3	245.00	20	241.68	244.50	-17	2,126	-0.80%
2022/11/29	0	0.00	20	238.00	238.00	-20	2,125	-0.94%
2022/11/28	1	241.00	0	0.00	242.00	1	2,141	0.05%
2022/11/25	1	243.00	0	0.00	240.00	1	2,189	0.05%
2022/11/24	22	240.80	2	242.71	242.00	20	2,200	0.91%
2022/11/21	0	233.00	1	238.50	235.00	-1	2,342	-0.04%
2022/11/18	0	0.00	4	237.50	238.00	-4	2,421	-0.17%
2022/11/17	0.2	241.25	0.1	241.00	239.50	0.1	2,445	0.00%
2022/11/16	1	243.50	2	242.25	241.00	-1	2,440	-0.04%
2022/11/15	39.5	245.55	36	243.58	242.50	3.5	2,447	0.14%
2022/11/14	28.4	237.98	13	236.23	235.50	15.4	2,454	0.63%
2022/11/11	6.2	235.02	5.1	236.16	236.50	1.1	2,536	0.04%
2022/11/10	7.1	222.32	3.2	221.78	223.00	3.9	2,594	0.15%
2022/11/09	9	225.50	15.5	226.45	229.00	-6.5	2,569	-0.25%
2022/11/08	3.2	215.65	1.3	222.86	214.50	1.8	2,531	0.07%
2022/11/07	2	218.25	2.1	220.19	216.00	-0.1	2,505	0.00%
2022/11/04	1	217.00	1	216.50	217.00	0	2,503	0.00%
2022/11/02	1.1	214.91	0	0.00	213.00	1.1	2,527	0.04%
2022/11/01	0.1	218.00	0	0.00	216.00	0.1	2,552	0.00%
2022/10/31	0.1	219.00	4.1	219.77	216.50	-4.1	2,552	-0.16%
2022/10/27	1	210.00	3.5	209.71	210.50	-2.5	2,575	-0.10%
2022/10/26	5.3	203.18	24	202.40	205.00	-18.7	2,580	-0.72%
2022/10/25	17	201.91	2	203.00	203.00	15	2,600	0.58%
2022/10/24	0.1	204.50	2	205.01	200.50	-2	2,685	-0.07%
2022/10/21	11	209.22	6	202.83	200.50	5	2,798	0.18%
2022/10/20	2	212.75	3	210.17	206.50	-1	2,828	-0.04%
2022/10/19	3	215.50	3	216.00	216.00	0	2,811	0.00%
2022/10/18	8.1	215.59	0	0.00	217.00	8.1	2,799	0.29%
2022/10/17	0	204.00	5	201.02	219.50	-5	2,780	-0.18%
2022/10/14	9	225.55	5	225.60	215.50	4	2,745	0.15%
2022/10/13	37	225.77	36	225.18	219.00	1	2,708	0.04%
2022/10/12	29	235.03	22.3	240.26	227.00	6.7	2,669	0.25%
2022/10/11	29	261.27	21	264.76	252.00	8	2,662	0.30%
2022/10/07	13	278.77	38	277.25	277.50	-25	2,725	-0.92%
2022/10/06	27	282.96	20	282.60	285.00	7	2,724	0.26%
2022/10/05	59	284.84	61	286.89	278.50	-2	2,713	-0.07%
2022/10/04	26	289.37	45	286.78	286.50	-19	2,673	-0.71%
2022/10/03	1	277.00	1	277.00	277.50	0	2,641	0.00%
2022/09/30	4.1	276.70	5	282.30	282.00	-0.9	2,629	-0.03%
2022/09/29	58	279.47	53	277.54	280.00	5	2,619	0.19%
2022/09/28	5	268.00	1	267.50	267.50	4	2,589	0.15%
2022/09/27	25	275.72	4	279.50	279.50	21	2,586	0.81%
2022/09/26	8	271.19	4	269.75	265.50	4	2,568	0.16%
2022/09/23	11	280.36	168	285.33	273.50	-157	2,557	-6.14%	大賣/鉅額交易
2022/09/22	5	289.90	8	290.56	292.00	-3	2,523	-0.12%
2022/09/21	14	287.86	14	286.43	290.50	0	2,509	0.00%
2022/09/20	13	289.85	4	286.38	291.00	9	2,500	0.36%
2022/09/19	10	282.05	8	283.00	280.50	2	2,476	0.08%
2022/09/16	3	290.17	12	290.17	287.50	-9	2,451	-0.37%
2022/09/15	69	301.01	21	297.83	293.00	48	2,430	1.97%
2022/09/14	20	293.58	26	290.60	294.50	-6	2,375	-0.25%
2022/09/13	66	303.64	61.1	297.97	297.00	4.9	2,332	0.21%
2022/09/12	204.2	291.80	93.3	292.50	298.00	110.9	2,245	4.94%	大買/鉅額交易
2022/09/08	37	261.96	36	272.85	281.50	1	2,081	0.05%
2022/09/07	47	254.53	77.1	253.11	256.00	-30.1	2,015	-1.49%
2022/09/06	28	268.04	28	266.46	266.00	0	1,972	0.00%
2022/09/05	13	275.58	1.4	275.82	270.00	11.6	1,961	0.59%
2022/09/02	1	272.99	8	279.75	273.00	-7	1,947	-0.36%
2022/09/01	58	284.43	59	280.80	277.00	-1	1,927	-0.05%
2022/08/31	4	287.25	0	0.00	285.00	4	1,879	0.21%
2022/08/30	48	287.08	38.3	285.52	288.00	9.7	1,859	0.52%
2022/08/29	38	273.68	33	282.11	282.50	5	1,796	0.28%
2022/08/26	32	284.23	48	282.40	281.50	-16	1,748	-0.92%
2022/08/25	58	276.73	87	278.52	284.00	-29	1,694	-1.71%
2022/08/24	48	261.51	16	260.00	263.00	32	1,613	1.98%
2022/08/23	2	255.00	0	0.00	255.00	2	1,581	0.13%
2022/08/22	11	260.77	9	260.28	260.00	2	1,584	0.13%
2022/08/19	54	275.70	90.5	278.51	267.00	-36.5	1,571	-2.32%
2022/08/18	35	269.77	43	269.59	270.50	-8	1,499	-0.53%
2022/08/17	31.5	262.35	57.9	261.74	266.00	-26.4	1,395	-1.89%
2022/08/16	4.1	246.62	11	248.64	245.00	-7	1,283	-0.54%
2022/08/15	69	246.03	7.3	245.30	249.00	61.7	1,268	4.86%
2022/08/12	5.1	243.11	10	240.50	241.00	-5	1,257	-0.39%
2022/08/11	1	249.50	16	247.41	243.00	-15	1,260	-1.19%
2022/08/10	0.1	247.00	2	246.00	244.00	-2	1,243	-0.16%
2022/08/09	11.1	246.72	8	248.50	251.50	3.1	1,230	0.25%
2022/08/08	16	244.97	1	248.00	250.00	15	1,210	1.24%
2022/08/05	2	242.00	41	240.09	240.00	-39	1,174	-3.32%
2022/08/04	47.1	236.78	17	237.91	238.00	30.1	1,158	2.60%
2022/08/03	7	238.86	17	241.32	236.50	-10	1,137	-0.88%
2022/08/02	17	238.15	41	236.91	237.00	-24	1,098	-2.18%
2022/08/01	56	249.09	3	244.67	246.50	53	1,064	4.98%
2022/07/29	27	250.13	39	249.81	244.00	-12	1,024	-1.17%
2022/07/28	41	240.41	73	242.34	237.50	-32	920	-3.48%
2022/07/27	81	227.04	120.2	234.98	239.50	-39.2	785	-4.99%	大賣/
2022/07/26	0	0.00	48	214.72	218.00	-48	724	-6.62%
2022/07/25	64.1	214.31	15.1	218.36	220.50	49	711	6.89%
2022/07/22	7	213.72	51	210.14	212.00	-44	690	-6.37%
2022/07/21	18	209.39	28	210.66	207.50	-10	674	-1.48%
2022/07/20	59.2	215.49	1	208.05	207.00	58.1	671	8.66%
2022/07/19	5	211.09	0	0.00	211.00	5	650	0.77%
2022/07/18	7	215.35	10	212.85	212.50	-3	641	-0.46%
2022/07/15	35	201.44	11.1	204.78	208.00	23.9	603	3.96%
2022/07/14	0	0.00	2	186.00	192.50	-2	527	-0.38%
2022/07/13	2	174.75	0	0.00	175.00	2	526	0.38%
2022/07/12	1	171.00	1	169.50	169.50	0	532	0.00%
2022/07/08	2	185.00	2	183.50	184.00	0	535	0.00%
2022/07/07	2	176.25	7	175.14	176.50	-5	525	-0.95%
2022/07/06	6	169.67	0	0.00	168.00	6	514	1.17%
2022/07/05	3.1	182.81	0	0.00	176.00	3.1	511	0.61%
2022/07/04	4	185.13	0	0.00	184.50	4	492	0.81%
2022/07/01	3	202.00	1	196.50	196.50	2	489	0.41%
2022/06/30	1	214.00	1	214.00	214.00	0	493	0.00%
2022/06/29	1	221.00	1	219.50	222.00	0	495	0.00%
2022/06/28	1	218.50	1	222.50	221.50	0	498	0.00%
2022/06/27	3	219.33	1	224.00	222.50	2	499	0.40%
2022/06/24	6	217.42	0	0.00	214.50	6	504	1.19%
2022/06/23	2	217.50	0	0.00	215.00	2	506	0.39%
2022/06/22	0.1	222.00	1	222.50	218.00	-1	509	-0.19%
2022/06/21	1	225.50	1	227.00	225.50	0	508	0.00%
2022/06/20	43.1	230.10	0	0.00	221.00	43.1	511	8.41%
2022/06/17	9.1	233.83	8	230.63	233.50	1.1	507	0.21%
2022/06/16	2	241.50	1	250.00	235.00	1	508	0.20%
2022/06/14	13.1	234.55	4	238.50	238.00	9.1	506	1.79%
2022/06/13	11	242.68	0	0.00	242.00	11	503	2.19%
2022/06/10	7	250.00	0	0.00	249.00	7	507	1.38%
2022/06/07	1	246.00	2	246.75	246.00	-1	517	-0.19%
2022/06/06	0	0.00	2	250.00	250.00	-2	523	-0.38%
2022/06/02	4.1	251.80	0	0.00	251.00	4.1	535	0.76%
2022/06/01	0	0.00	0.1	256.50	259.00	-0.1	532	-0.02%
2022/05/31	0	0.00	0.2	257.50	258.50	-0.2	537	-0.03%
2022/05/30	5	254.11	22.2	254.13	256.50	-17.2	542	-3.16%
2022/05/27	2	248.98	6	248.33	249.50	-4	535	-0.74%
2022/05/26	5	239.00	71	240.41	242.00	-66	526	-12.53%
2022/05/25	2	232.75	1.1	232.07	233.00	1	514	0.19%
2022/05/24	0	0.00	3	229.83	228.50	-3	518	-0.58%
2022/05/20	0	0.00	6	227.75	227.50	-6	521	-1.15%
2022/05/19	1	227.50	5	228.20	227.00	-4	520	-0.77%
2022/05/17	1	221.00	0	0.00	221.00	1	505	0.20%
2022/05/16	3	225.83	2	212.50	212.50	1	509	0.20%
2022/05/10	0.1	210.00	2	210.50	214.50	-1.9	511	-0.37%
2022/05/09	0	0.00	2	214.50	214.00	-2	514	-0.39%
2022/04/29	1	216.50	0	0.00	215.00	1	550	0.18%
2022/04/27	4	214.00	3	209.83	215.50	1	579	0.17%
2022/04/25	1.1	220.18	2	220.00	217.00	-0.9	588	-0.15%
2022/04/22	6.3	232.21	0	0.00	230.50	6.3	594	1.06%
2022/04/21	3	235.50	0	0.00	237.00	3	628	0.48%
2022/04/20	2.1	234.62	7	236.00	237.00	-5	630	-0.79%
2022/04/19	1	226.10	1	228.00	226.00	0	626	0.00%
2022/04/18	0	0.00	3	209.00	213.50	-3	619	-0.48%
2022/04/15	9	214.39	0	0.00	211.50	9	619	1.45%
2022/04/14	1	220.50	0	0.00	220.50	1	629	0.16%
2022/04/13	3	222.50	1	225.00	223.00	2	642	0.31%
2022/04/12	21	222.07	0.1	223.50	221.50	20.9	659	3.17%
2022/04/11	13	229.23	1	229.00	228.00	12	696	1.72%
2022/04/08	27	236.96	0	0.00	237.00	27	727	3.71%
2022/04/07	3	242.33	0	0.00	236.00	3	783	0.38%
2022/04/06	6	244.92	6	249.25	249.50	0	814	0.00%
2022/04/01	1	230.00	0	0.00	233.50	1	809	0.12%
2022/03/31	3.2	236.97	0	0.00	237.00	3.2	817	0.39%
2022/03/29	1	236.00	0	0.00	236.00	1	835	0.12%
2022/03/28	2	238.25	0	0.00	238.50	2	835	0.24%
2022/03/23	1.1	247.23	0	0.00	247.50	1.1	850	0.13%
2022/03/18	0	0.00	1	248.50	246.50	-1	908	-0.11%
2022/03/16	1	241.00	0	0.00	239.00	1	1,001	0.10%
2022/03/09	1	244.50	0	0.00	239.00	1	1,225	0.08%
2022/03/08	0.1	251.00	0	0.00	239.50	0.1	1,305	0.01%
2022/03/07	1.1	251.36	3	253.00	251.00	-1.9	1,379	-0.14%
2022/03/04	1	263.00	2	261.00	260.00	-1	1,438	-0.07%
2022/03/03	3.2	269.25	0	0.00	271.00	3.2	1,437	0.22%
2022/03/02	1	273.50	2	273.75	274.50	-1	1,443	-0.07%
2022/03/01	2.1	261.76	0	0.00	267.00	2.1	1,434	0.15%
2022/02/25	0	0.00	0.1	258.00	255.50	-0.1	1,426	-0.01%
2022/02/24	1	252.50	4	253.88	253.00	-3	1,425	-0.21%
2022/02/23	0	261.50	0	0.00	262.00	0	1,420	0.00%
2022/02/22	0.1	255.00	0	0.00	253.00	0.1	1,421	0.01%
2022/02/21	0.1	262.00	0	0.00	261.00	0.1	1,422	0.01%
2022/02/17	1	269.00	1	265.50	265.50	0	1,432	0.00%
2022/02/16	2	268.00	1	266.50	266.50	1	1,436	0.07%
2022/02/14	0.2	256.67	0	0.00	255.00	0.2	1,461	0.01%
2022/02/11	1.2	265.24	0	0.00	263.00	1.2	1,499	0.08%
2022/02/10	1	270.00	1	271.00	271.50	0	1,510	0.00%
2022/02/07	0	254.00	0	0.00	258.00	0	1,592	0.00%
2022/01/26	3	255.00	1	253.00	254.50	2	1,588	0.13%
2022/01/25	0.3	264.50	0	0.00	256.50	0.3	1,586	0.02%
2022/01/24	1.1	262.70	3	267.50	266.00	-1.9	1,581	-0.12%
2022/01/21	6.4	266.90	4	268.00	267.00	2.4	1,570	0.15%
2022/01/20	0	0.00	1	276.50	278.00	-1	1,546	-0.06%
2022/01/19	2.5	277.20	0	0.00	276.00	2.5	1,536	0.16%
2022/01/18	1.2	287.57	2	288.50	285.50	-0.8	1,523	-0.05%
2022/01/17	4	285.63	4.1	285.75	288.50	-0.1	1,519	0.00%
2022/01/14	2	281.75	2	290.75	279.00	0	1,515	0.00%
2022/01/13	1	299.50	0	0.00	295.00	1	1,487	0.07%
2022/01/12	3	304.00	1	310.00	298.50	2	1,478	0.14%
2022/01/11	2	306.25	2	305.50	301.00	0	1,464	0.00%
2022/01/10	3	296.67	5	295.60	308.00	-2	1,454	-0.14%
2022/01/07	6	297.58	4	293.50	296.00	2	1,456	0.14%
2022/01/06	5	309.10	1	308.50	308.50	4	1,437	0.28%
2022/01/05	3	321.33	5	320.20	318.50	-2	1,420	-0.14%
2022/01/04	5	334.10	1.1	343.60	323.00	4	1,402	0.28%
2022/01/03	6	327.33	11	333.73	334.50	-5	1,356	-0.37%
2021/12/30	14.1	335.29	13	329.46	324.00	1.1	1,318	0.08%
2021/12/29	18	321.20	23	324.98	324.00	-5	1,259	-0.40%
2021/12/28	4	318.63	1	320.00	315.50	3	1,221	0.25%
2021/12/27	4	322.00	4.1	316.90	317.00	-0.1	1,216	0.00%
2021/12/24	0.3	317.60	5	320.10	315.00	-4.8	1,207	-0.39%
2021/12/23	3	314.55	1	319.96	313.00	2	1,203	0.17%
2021/12/22	1	316.00	0	0.00	314.00	1	1,195	0.08%
2021/12/21	0	0.00	4	315.00	318.00	-4	1,194	-0.33%
2021/12/17	1	312.50	0	0.00	313.50	1	1,225	0.08%
2021/12/16	0	0.00	2	316.25	319.50	-2	1,230	-0.16%
2021/12/15	1	308.02	0	0.00	309.00	1	1,220	0.08%
2021/12/14	2.2	310.16	4.1	311.22	306.50	-2	1,212	-0.16%
2021/12/13	2	321.25	1	326.50	318.50	1	1,178	0.08%
2021/12/10	7	325.57	10	321.95	330.00	-3	1,154	-0.26%
2021/12/09	5	311.90	4	317.75	320.00	1	1,086	0.09%
2021/12/08	3	315.83	17	318.00	317.50	-14	1,052	-1.33%
2021/12/07	7.3	320.64	7	312.79	310.00	0.3	1,017	0.03%
2021/12/06	20	322.57	20	323.55	320.00	0	978	0.00%
2021/12/03	15.1	312.67	95.3	316.36	318.00	-80.3	909	-8.83%
2021/12/02	13	308.03	13.1	305.89	303.00	-0.1	834	-0.01%
2021/12/01	10	296.25	18.2	293.90	299.50	-8.2	748	-1.10%
2021/11/30	11	279.41	49.1	284.80	296.00	-38.1	660	-5.76%
2021/11/29	10	268.60	1	260.50	269.50	9	596	1.51%
2021/11/26	6.1	267.62	6	265.08	267.50	0.1	581	0.01%
2021/11/25	24	255.50	1	255.00	255.50	23	562	4.09%
2021/11/24	0.1	252.00	1	250.00	254.00	-0.9	561	-0.16%
2021/11/22	1	258.00	0	257.50	257.00	1	562	0.17%
2021/11/19	6.1	259.61	2	256.50	257.50	4.1	563	0.73%
2021/11/18	3.1	257.56	3	260.33	255.50	0.1	559	0.02%
2021/11/17	3	267.83	3	265.33	263.00	0	556	0.00%
2021/11/16	6	265.42	0	0.00	267.50	6	549	1.09%
2021/11/15	1	263.00	0	0.00	264.00	1	548	0.18%
2021/11/12	18	266.19	4.1	263.78	262.00	13.9	551	2.52%
2021/11/11	8	265.33	5	270.10	263.00	3	544	0.55%
2021/11/10	7	270.86	6	267.83	262.00	1	528	0.19%
2021/11/09	9	263.72	0	0.00	263.00	9	495	1.82%
2021/11/08	6	267.42	1	267.52	270.00	5	488	1.03%
2021/11/05	4	259.88	5	260.90	263.50	-1	470	-0.21%
2021/11/04	3	252.83	18	255.06	249.00	-15	435	-3.45%
2021/11/03	5	242.50	0.4	242.00	241.00	4.6	417	1.11%
2021/11/02	5	246.41	2	247.50	243.50	3	421	0.72%
2021/11/01	0.4	247.00	2	246.00	244.50	-1.6	415	-0.39%
2021/10/29	1	243.50	1	243.50	242.00	0	412	0.00%
2021/10/27	0.2	240.00	0	0.00	240.00	0.2	417	0.05%
2021/10/26	5.1	239.07	0	0.00	239.00	5.1	423	1.20%
2021/10/25	2.2	245.95	0	0.00	241.50	2.2	422	0.52%
2021/10/22	1	240.00	12	245.08	248.00	-11	427	-2.57%
2021/10/21	4	240.13	1.2	244.58	236.50	2.8	423	0.66%
2021/10/20	1	235.00	0	0.00	233.50	1	418	0.24%
2021/10/18	0	0.00	1	232.00	230.00	-1	439	-0.23%
2021/10/15	5	236.80	0	0.00	233.00	5	447	1.12%
2021/10/14	5	221.00	7	226.50	228.00	-2	450	-0.44%
2021/10/13	1	220.00	0	0.00	219.50	1	468	0.21%
2021/10/07	0	0.00	2	225.25	225.50	-2	685	-0.29%
2021/10/06	1	219.50	0	0.00	215.00	1	707	0.14%
2021/10/05	1	223.50	1	225.00	226.50	0	709	0.00%
2021/10/01	0	0.00	20	228.40	231.00	-20	708	-2.82%
2021/09/30	5.1	233.61	1	232.00	235.00	4.1	708	0.58%
2021/09/29	2	229.50	0	0.00	229.00	2	704	0.28%
2021/09/28	2	243.50	3	244.33	238.50	-1	709	-0.14%
2021/09/27	1	242.50	1	249.50	246.50	0	710	0.00%
2021/09/24	26	247.48	7	246.79	247.00	19	708	2.68%
2021/09/23	3	227.33	4.2	224.88	229.50	-1.2	697	-0.17%
2021/09/22	3.1	210.81	51	210.41	209.00	-47.9	688	-6.96%
2021/09/17	1.1	221.14	1	218.50	221.00	0.1	683	0.01%
2021/09/15	1.1	225.32	0	0.00	220.00	1.1	684	0.16%
2021/09/14	1	235.00	0	0.00	232.00	1	682	0.15%
2021/09/13	0.2	234.50	0	0.00	234.50	0.2	690	0.02%
2021/09/07	1	240.00	0	0.00	237.50	1	736	0.14%
2021/09/06	1	247.00	0	0.00	242.50	1	742	0.13%
2021/09/03	1	250.00	0	0.00	248.50	1	753	0.13%
2021/09/01	0	0.00	2	248.00	250.50	-2	766	-0.26%
2021/08/31	0	0.00	1.3	245.23	247.00	-1.3	771	-0.17%
2021/08/20	0.5	235.50	1	232.00	230.00	-0.6	846	-0.06%
2021/08/18	2	235.00	2	233.50	242.00	0	859	0.00%
2021/08/17	0	0.00	1	233.50	233.50	-1	866	-0.12%
2021/08/16	1.3	232.42	2.6	234.27	234.00	-1.3	871	-0.15%
2021/08/13	5	243.60	1	242.00	244.00	4	872	0.46%
2021/08/12	1	249.50	5	251.00	251.00	-4	872	-0.46%
2021/08/11	5.4	254.98	3	256.00	252.50	2.4	880	0.27%
2021/08/10	1	266.00	0	0.00	266.00	1	889	0.11%
2021/08/06	1	269.00	0	0.00	277.50	1	927	0.11%
2021/08/03	2	269.00	0	0.00	270.00	2	1,026	0.20%
2021/07/30	0	0.00	30	272.97	268.00	-30	1,068	-2.81%
2021/07/27	1	288.50	2	289.00	281.00	-1	1,111	-0.09%
2021/07/26	1	284.00	0	0.00	288.00	1	1,124	0.09%
2021/07/23	1	284.50	12	291.42	284.50	-11	1,133	-0.97%
2021/07/22	3	287.33	4	292.00	283.50	-1	1,130	-0.09%
2021/07/21	14	284.54	7	290.93	283.50	7	1,132	0.62%
2021/07/20	5	285.60	6	288.67	284.00	-1	1,135	-0.09%
2021/07/19	14	287.79	7	289.00	286.00	7	1,138	0.61%
2021/07/16	22	296.59	8	297.56	299.00	14	1,145	1.22%
2021/07/15	78	310.84	49	312.52	306.50	29	1,128	2.57%
2021/07/14	20	296.32	19.2	299.37	308.00	0.8	1,037	0.08%
2021/07/13	11	280.91	14.1	282.71	280.00	-3.1	961	-0.32%
2021/07/12	4	272.88	1	273.00	271.50	3	967	0.31%
2021/07/09	1	264.00	1	263.50	264.00	0	979	0.00%
2021/07/07	1	269.00	0.1	272.50	268.00	1	1,046	0.09%
2021/07/05	2.2	278.57	1	282.50	274.50	1.2	1,116	0.11%
2021/07/02	6	271.00	0	0.00	274.00	6	1,135	0.53%
2021/07/01	16	271.91	13	277.77	270.50	3	1,224	0.25%
2021/06/30	14.1	271.95	0	0.00	270.00	14.1	1,272	1.11%
2021/06/29	7	280.50	2	280.50	279.00	5	1,285	0.39%
2021/06/28	1	282.07	0	0.00	283.50	1	1,290	0.08%
2021/06/25	3.1	286.10	0	0.00	286.50	3.1	1,298	0.24%
2021/06/24	3	286.00	0.2	287.89	285.00	2.8	1,327	0.21%
2021/06/22	1	282.50	0.1	282.00	280.00	0.9	1,373	0.06%
2021/06/21	13	287.23	2	288.25	285.50	11	1,384	0.80%
2021/06/18	1	295.49	7	295.93	293.50	-6	1,389	-0.43%
2021/06/17	1	288.97	0	0.00	289.00	1	1,385	0.07%
2021/06/16	0	286.50	4	286.00	281.50	-4	1,391	-0.29%
2021/06/15	3	279.83	2	281.00	281.50	1	1,388	0.07%
2021/06/11	5	278.70	1	281.50	276.00	4	1,394	0.29%
2021/06/07	4	280.00	4	270.13	269.50	0	1,435	0.00%
2021/06/04	0	0.00	24	275.44	278.50	-24	1,456	-1.65%
2021/06/02	3.3	260.87	2	258.25	257.50	1.3	1,472	0.09%
2021/06/01	2	272.00	3	269.50	267.00	-1	1,488	-0.07%
2021/05/31	3.1	262.19	2.5	263.41	269.50	0.6	1,502	0.04%
2021/05/28	0	263.50	0	0.00	263.00	0	1,532	0.00%
2021/05/27	0.2	256.67	1	258.00	263.00	-0.9	1,580	-0.05%
2021/05/26	2.1	255.73	1	261.00	255.00	1.1	1,646	0.06%
2021/05/25	2.2	261.18	2.5	256.60	256.50	-0.3	1,782	-0.02%
2021/05/24	1	243.50	0.1	241.00	248.00	0.9	1,800	0.05%
2021/05/21	1	239.97	0	0.00	238.50	1	1,812	0.06%
2021/05/20	1.1	238.43	0	0.00	237.50	1.1	1,833	0.06%
2021/05/19	0.2	240.75	0	0.00	239.00	0.2	1,846	0.01%
2021/05/18	1	246.00	1.4	245.98	249.00	-0.4	1,855	-0.02%
2021/05/17	4	234.50	7	234.29	230.00	-3	1,886	-0.16%
2021/05/14	0.1	239.50	1	237.50	234.00	-0.9	1,877	-0.05%
2021/05/13	2.1	230.02	1	233.50	236.50	1.1	1,888	0.06%
2021/05/12	1.1	237.73	3	241.33	231.00	-1.9	1,897	-0.10%
2021/05/11	16.4	264.72	1	268.50	256.50	15.4	1,931	0.79%
2021/05/10	7.4	285.80	0	0.00	284.50	7.4	1,965	0.38%
2021/05/07	3.3	300.45	4.2	298.60	307.50	-0.9	1,996	-0.04%
2021/05/06	3	288.33	0	0.00	285.50	3	2,076	0.14%
2021/05/05	3.1	286.37	4	292.88	284.00	-0.9	2,212	-0.04%
2021/05/04	4.4	288.78	2	291.75	284.00	2.4	2,347	0.10%
2021/05/03	1.2	305.42	0	0.00	303.50	1.2	2,427	0.05%
2021/04/29	0	0.00	1	321.50	318.50	-1	2,668	-0.04%
2021/04/28	4.2	321.07	0	0.00	317.50	4.2	2,830	0.15%
2021/04/27	21.1	323.22	0	0.00	322.00	21.1	2,943	0.72%
2021/04/26	1.4	323.57	4	323.75	323.00	-2.6	3,004	-0.09%
2021/04/23	3	322.17	2	323.00	322.50	1	3,075	0.03%
2021/04/22	1.1	320.45	12	325.13	319.50	-10.9	3,169	-0.34%
2021/04/21	0.1	336.00	0	0.00	333.00	0.1	3,184	0.00%
2021/04/20	0	0.00	1	332.00	340.00	-1	3,223	-0.03%
2021/04/19	1.1	334.36	2.5	336.00	334.50	-1.4	3,230	-0.04%
2021/04/16	0.1	343.00	8.5	344.09	342.00	-8.4	3,243	-0.26%
2021/04/15	2.5	345.00	0.1	354.00	354.00	2.4	3,267	0.07%
2021/04/14	1.2	340.58	3	344.33	345.50	-1.8	3,306	-0.05%
2021/04/13	2.1	368.69	5	357.60	351.00	-2.9	3,280	-0.09%
2021/04/12	2.1	365.33	3	368.33	363.00	-0.9	3,266	-0.03%
2021/04/09	7	369.68	5.6	362.86	360.50	1.5	3,249	0.05%
2021/04/08	4	364.75	9	364.11	366.00	-5	3,219	-0.16%
2021/04/07	13.1	367.79	11	363.23	369.50	2.1	3,218	0.06%
2021/04/06	8	347.94	3	358.33	358.00	5	3,129	0.16%
2021/04/01	12	336.25	7	335.21	337.50	5	3,075	0.16%
2021/03/31	5	326.00	0	0.00	326.00	5	3,051	0.16%
2021/03/29	2.5	342.70	0	0.00	335.00	2.5	3,055	0.08%
2021/03/26	0.7	332.47	17.4	328.14	338.50	-16.7	3,044	-0.55%
2021/03/25	10	318.50	1	319.50	317.50	9	3,007	0.30%
2021/03/24	1	318.50	1.1	320.97	321.50	-0.1	3,005	0.00%
2021/03/23	1	318.00	1	320.00	315.00	0	2,992	0.00%
2021/03/22	0	0.00	0.1	309.00	314.50	-0.1	2,983	0.00%
2021/03/19	0.2	314.67	1	318.00	313.00	-0.9	2,981	-0.03%
2021/03/18	0.1	323.00	1	322.00	322.00	-0.9	2,978	-0.03%
2021/03/17	0	0.00	0	326.50	324.00	0	3,000	0.00%
2021/03/16	1	323.00	5	327.00	324.50	-4	3,000	-0.13%
2021/03/15	2.1	319.00	2	318.50	320.00	0.1	3,011	0.00%
2021/03/12	2.1	320.79	0	0.00	317.00	2.1	3,025	0.07%
2021/03/11	11	321.95	2	322.50	320.00	9	3,013	0.30%
2021/03/10	2.5	310.22	2	313.50	313.00	0.5	2,998	0.02%
2021/03/09	0.3	302.56	2	300.00	299.00	-1.7	2,973	-0.06%
2021/03/08	2.5	321.00	2	321.25	310.00	0.5	2,958	0.02%
2021/03/05	1.1	320.36	1	323.00	318.00	0.1	2,971	0.00%
2021/03/04	1.1	336.18	0	0.00	330.50	1.1	2,968	0.04%
2021/03/03	8.3	331.69	15	334.00	343.00	-6.7	2,954	-0.23%
2021/03/02	0.1	342.00	4	337.50	335.50	-3.9	2,932	-0.13%
2021/02/26	16.2	355.25	14	357.54	352.50	2.2	2,886	0.08%
2021/02/25	28.1	370.67	18	369.58	372.50	10.1	2,823	0.36%
2021/02/24	4	351.25	25	344.78	349.50	-21	2,691	-0.78%
2021/02/23	3.6	346.11	2	351.00	347.50	1.6	2,692	0.06%
2021/02/22	4	357.38	2	358.25	352.50	2	2,778	0.07%
2021/02/19	11	356.77	2	357.75	350.50	9	2,765	0.33%
2021/02/18	2	351.00	0	0.00	355.00	2	2,792	0.07%
2021/02/17	2	353.25	6.3	356.78	355.50	-4.3	2,843	-0.15%
2021/02/05	4	336.75	1	338.00	334.00	3	2,829	0.11%
2021/02/04	7	340.64	2	336.00	335.00	5	2,857	0.17%
2021/02/03	12.1	341.80	10	341.90	340.00	2.1	2,890	0.07%
2021/02/02	7.1	345.68	7	345.71	345.50	0.1	2,877	0.00%
2021/02/01	8.2	339.62	7	336.43	332.00	1.2	2,876	0.04%
2021/01/29	14	354.79	13	349.04	348.00	1	2,819	0.04%
2021/01/28	16.3	355.90	7	355.79	349.00	9.3	2,771	0.34%
2021/01/27	35.4	360.31	14.2	361.54	371.00	21.1	2,689	0.79%
2021/01/26	20.5	367.63	12.8	373.52	347.50	7.7	2,561	0.30%
2021/01/25	16.3	362.83	18	363.61	369.50	-1.7	2,450	-0.07%
2021/01/22	41.1	363.67	42.3	362.62	359.50	-1.2	2,351	-0.05%
2021/01/21	16	327.50	54.2	329.76	338.50	-38.2	2,105	-1.81%
2021/01/20	22	304.98	30.1	304.78	308.00	-8.1	1,942	-0.42%
2021/01/19	6	303.17	2	297.94	299.50	4	1,824	0.22%
2021/01/18	19	296.95	22	294.50	300.00	-3	1,762	-0.17%
2021/01/15	35.3	288.62	22	303.91	283.00	13.3	1,686	0.79%
2021/01/14	5.2	282.54	3	283.83	283.00	2.2	1,596	0.14%
2021/01/13	0	0.00	18	290.22	291.50	-18	1,571	-1.15%
2021/01/12	5	280.90	1	279.50	278.00	4	1,540	0.26%
2021/01/11	1	282.50	0	0.00	282.50	1	1,551	0.06%
2021/01/08	14	279.57	0	0.00	282.50	14	1,557	0.90%
2021/01/07	0	0.00	11.1	289.68	286.00	-11.1	1,527	-0.72%
2021/01/06	18	278.00	10	277.00	271.50	8	1,489	0.54%
2021/01/05	1	280.00	3	280.00	277.50	-2	1,499	-0.13%
2021/01/04	2	276.50	2	276.00	276.50	0	1,514	0.00%
2020/12/31	6	272.50	0	0.00	273.00	6	1,543	0.39%
2020/12/30	0	0.00	12	269.21	271.50	-12	1,574	-0.76%
2020/12/25	2.1	261.41	0	0.00	258.50	2.1	1,794	0.12%
2020/12/23	0	0.00	1	263.00	264.00	-1	1,927	-0.05%
2020/12/22	1.1	259.60	1	265.50	253.50	0.1	1,942	0.00%
2020/12/21	1	261.02	0	0.00	260.50	1	1,960	0.05%
2020/12/18	1	266.50	4	270.00	266.50	-3	1,965	-0.15%
2020/12/17	0	0.00	2	273.00	270.00	-2	1,975	-0.10%
2020/12/16	10	275.75	1	273.50	272.00	9	2,014	0.45%
2020/12/15	1	269.00	0	0.00	269.00	1	2,048	0.05%
2020/12/14	1.1	269.09	0	0.00	273.00	1.1	2,060	0.05%
2020/12/11	4.1	275.10	3	272.33	272.50	1.1	2,084	0.05%
2020/12/10	1	288.00	0	0.00	284.00	1	2,107	0.05%
2020/12/09	2.1	291.55	1	293.00	291.00	1.1	2,193	0.05%
2020/12/08	0.1	287.50	1	292.50	292.50	-1	2,275	-0.04%
2020/12/04	4	281.75	0	0.00	283.00	4	2,301	0.17%
2020/12/03	1	287.50	1	288.00	287.50	0	2,312	0.00%
2020/12/02	2	288.25	1	287.00	287.00	1	2,340	0.04%
2020/12/01	10	296.25	9	288.67	288.50	1	2,359	0.04%
2020/11/30	6	285.67	5	289.50	292.50	1	2,357	0.04%
2020/11/26	3	285.17	2	288.25	288.50	1	2,367	0.04%
2020/11/25	11	283.91	0	0.00	283.50	11	2,376	0.46%
2020/11/23	3	289.67	2	291.00	289.00	1	2,464	0.04%
2020/11/20	5	285.60	5	291.90	292.00	0	2,539	0.00%
2020/11/19	11	295.18	8	294.63	288.50	3	2,550	0.12%
2020/11/18	0	0.00	3	293.67	293.50	-3	2,489	-0.12%
2020/11/17	11.1	290.41	14	292.96	289.00	-2.9	2,517	-0.12%
2020/11/16	15	297.23	28	297.84	296.50	-13	2,518	-0.52%
2020/11/13	6	285.75	0	0.00	288.50	6	2,474	0.24%
2020/11/12	9	283.11	2	284.75	283.50	7	2,456	0.28%
2020/11/11	9	286.22	23	285.57	277.00	-14	2,421	-0.58%
2020/11/10	16	277.91	4	277.88	273.50	12	2,386	0.50%
2020/11/09	3.1	278.10	33	279.88	282.00	-29.9	2,374	-1.26%
2020/11/06	0	0.00	2	265.00	260.00	-2	2,353	-0.08%
2020/11/05	2	262.00	2	261.00	261.50	0	2,379	0.00%
2020/11/04	1	255.00	1	252.00	262.00	0	2,431	0.00%
2020/11/02	5	244.90	4	248.50	244.50	1	2,481	0.04%
2020/10/30	4	261.25	6	259.75	256.50	-2	2,580	-0.08%
2020/10/29	2	260.00	0	0.00	264.00	2	2,582	0.08%
2020/10/28	2	270.00	1	265.00	265.00	1	2,586	0.04%
2020/10/27	3	260.83	2	267.00	269.50	1	2,605	0.04%
2020/10/26	1	268.50	3.2	273.85	266.50	-2.2	2,630	-0.09%
2020/10/23	2	268.50	2	270.25	271.00	0	2,681	0.00%
2020/10/22	12	267.58	6	267.42	267.00	6	2,764	0.22%
2020/10/21	6	273.67	0	0.00	273.00	6	2,826	0.21%
2020/10/20	4	275.88	2	277.50	278.50	2	2,871	0.07%
2020/10/19	6	275.50	0	0.00	274.00	6	2,935	0.20%
2020/10/16	5	285.00	3	292.00	282.50	2	2,915	0.07%
2020/10/15	8	287.94	2	286.50	293.50	6	2,887	0.21%
2020/10/14	2	291.25	2	292.00	289.00	0	2,872	0.00%
2020/10/13	3	291.17	3	292.83	291.00	0	2,859	0.00%
2020/10/12	12	298.33	14	296.07	295.50	-2	2,838	-0.07%
2020/10/08	6	292.42	2	292.25	295.00	4	2,806	0.14%
2020/10/07	0	0.00	6	286.00	293.00	-6	2,766	-0.22%
2020/10/06	6	291.67	8	293.56	288.00	-2	2,727	-0.07%
2020/10/05	3	286.83	12	289.08	290.00	-9	2,664	-0.34%
2020/09/30	3	274.83	4	278.75	281.00	-1	2,570	-0.04%
2020/09/29	8	279.00	10	277.15	271.00	-2	2,618	-0.08%
2020/09/28	3	270.67	3	270.17	268.00	0	2,618	0.00%
2020/09/25	2	260.25	1	255.00	255.00	1	2,709	0.04%
2020/09/24	4	263.00	8	266.31	261.50	-4	2,698	-0.15%
2020/09/23	8	271.81	5	269.00	273.00	3	2,683	0.11%
2020/09/22	2	271.00	1	271.00	268.50	1	2,686	0.04%
2020/09/21	3	275.33	7	276.36	273.50	-4	2,675	-0.15%
2020/09/18	0	0.00	1	270.00	272.00	-1	2,640	-0.04%
2020/09/17	3	269.33	2	271.50	268.00	1	2,611	0.04%
2020/09/16	6	271.08	3	273.50	269.50	3	2,598	0.12%
2020/09/15	12	275.17	9	273.11	268.00	3	2,574	0.12%
2020/09/14	7	268.64	3	269.50	269.00	4	2,543	0.16%
2020/09/11	4	253.75	8	256.06	266.00	-4	2,468	-0.16%
2020/09/10	30	242.92	18	244.25	242.00	12	2,484	0.48%
2020/09/09	0	0.00	12	243.75	247.00	-12	2,496	-0.48%
2020/09/08	14	251.14	16	245.69	251.00	-2	2,535	-0.08%
2020/09/07	2	244.75	2	246.50	242.50	0	2,579	0.00%
2020/09/04	10	258.60	0	0.00	256.50	10	2,651	0.38%
2020/09/03	5	269.80	3	270.00	265.50	2	2,687	0.07%
2020/09/02	6	268.75	1	267.00	267.00	5	2,688	0.19%
2020/09/01	6	267.25	5	267.30	270.00	1	2,744	0.04%
2020/08/31	4	269.63	1	270.00	271.00	3	2,746	0.11%
2020/08/28	6	264.92	3	267.33	273.00	3	2,743	0.11%
2020/08/27	18	273.42	11	270.86	268.00	7	2,733	0.26%
2020/08/26	11	275.55	8	275.38	275.00	3	2,689	0.11%
2020/08/25	5	259.50	5	259.80	260.00	0	2,632	0.00%
2020/08/24	10	247.85	9	250.39	256.00	1	2,619	0.04%
2020/08/21	8	235.56	15	236.87	242.00	-7	2,628	-0.27%
2020/08/20	7	226.21	0	0.00	221.50	7	2,672	0.26%
2020/08/19	2	248.75	21	245.14	247.00	-19	2,721	-0.70%
2020/08/18	0	0.00	9	259.06	251.00	-9	2,887	-0.31%
2020/08/17	5	266.40	4	267.50	264.00	1	3,182	0.03%
2020/08/14	1	264.50	4	260.00	268.00	-3	3,488	-0.09%
2020/08/12	4	264.13	1	264.00	264.00	3	3,636	0.08%
2020/08/11	4	273.13	0	0.00	271.50	4	3,683	0.11%
2020/08/10	16	283.41	3	281.50	282.00	13	3,755	0.35%
2020/08/07	1	305.50	1	300.00	300.00	0	3,758	0.00%
2020/08/06	7	309.43	10	304.75	303.00	-3	3,880	-0.08%
2020/08/05	6	309.17	21	312.21	310.50	-15	3,883	-0.39%
2020/08/04	2	287.75	1	287.00	287.00	1	3,852	0.03%
2020/08/03	2	286.50	1	288.50	284.50	1	3,962	0.03%
2020/07/31	13	281.88	2	287.75	285.50	11	4,088	0.27%
2020/07/30	1	281.00	0.1	284.00	282.00	0.9	4,254	0.02%
2020/07/29	1	275.00	4	274.88	282.50	-3	4,449	-0.07%
2020/07/28	11	293.77	4	285.13	271.00	7	4,646	0.15%
2020/07/27	3	308.83	14	311.11	301.00	-11	4,700	-0.23%
2020/07/24	4	303.25	17	302.03	298.00	-13	4,667	-0.28%
2020/07/23	14	303.64	18	309.75	299.00	-4	4,633	-0.09%
2020/07/22	0	0.00	1.2	294.99	303.00	-1.2	4,599	-0.03%
2020/07/21	3	279.33	0	0.00	291.50	3	4,617	0.06%
2020/07/20	1	265.00	11	265.55	265.00	-10	4,657	-0.21%
2020/07/17	2	283.75	2	293.00	276.00	0	4,696	0.00%
2020/07/16	1	284.00	0	0.00	286.00	1	4,744	0.02%
2020/07/15	3	277.67	0	0.00	277.00	3	4,803	0.06%
2020/07/14	2	282.50	0.2	283.00	282.50	1.8	4,971	0.04%
2020/07/13	1	297.00	0	0.00	294.50	1	5,074	0.02%
2020/07/10	8	280.75	11.8	300.24	300.50	-3.8	5,113	-0.07%
2020/07/09	6	311.58	1	313.50	310.00	5	5,157	0.10%
2020/07/08	8	326.25	18	325.61	330.00	-10	5,272	-0.19%
2020/07/07	14	322.39	16	322.83	311.00	-2	5,184	-0.04%
2020/07/06	8	306.44	7.1	309.68	323.00	0.9	5,152	0.02%
2020/07/03	4	293.00	1	294.82	295.00	3	5,074	0.06%
2020/07/02	3	289.17	2	288.00	295.00	1	5,119	0.02%
2020/07/01	1	263.50	5	269.40	271.50	-4	5,128	-0.08%
2020/06/30	0	0.00	1	246.50	247.00	-1	5,149	-0.02%
2020/06/29	2	242.00	0	0.00	237.00	2	5,215	0.04%
2020/06/24	0	0.00	3	239.33	242.00	-3	5,258	-0.06%
2020/06/23	3	233.67	0	0.00	236.00	3	5,345	0.06%
2020/06/22	11	236.82	1	240.00	236.50	10	5,435	0.18%
2020/06/19	0	0.00	4	245.88	245.50	-4	5,438	-0.07%
2020/06/18	3	238.50	8	238.25	238.00	-5	5,444	-0.09%
2020/06/17	9	234.50	7	235.29	232.00	2	5,453	0.04%
2020/06/16	3	229.00	9	228.78	229.50	-6	5,373	-0.11%
2020/06/15	5	225.70	3	226.17	222.50	2	5,415	0.04%
2020/06/12	4	224.75	3	227.33	231.00	1	5,460	0.02%
2020/06/11	7	228.93	6	232.25	226.00	1	5,398	0.02%
2020/06/10	4	230.50	8	238.63	233.00	-4	5,336	-0.07%
2020/06/09	4	235.38	5	238.20	236.50	-1	5,275	-0.02%
2020/06/08	10	241.35	9.1	236.42	240.00	0.9	5,281	0.02%
2020/06/05	4	226.00	4	226.38	224.50	0	5,218	0.00%
2020/06/04	3	222.33	11	223.45	223.00	-8	5,219	-0.15%
2020/06/03	10	216.10	5	218.60	222.00	5	5,212	0.10%
2020/06/02	5	214.40	93	217.60	213.50	-88	5,201	-1.69%
2020/06/01	3	211.67	314	213.55	212.50	-311	5,192	-5.99%	大賣/鉅額交易
2020/05/29	7	208.86	46	216.76	217.00	-39	5,174	-0.75%
2020/05/28	11	214.55	9	224.06	213.50	2	5,173	0.04%
2020/05/27	13	226.42	42	227.19	228.50	-29	5,145	-0.56%
2020/05/26	10	227.70	78	230.15	225.00	-68	5,108	-1.33%
2020/05/25	14	228.46	40	231.80	225.50	-26	5,034	-0.52%
2020/05/22	45	224.88	92	221.51	229.00	-47	4,861	-0.97%
2020/05/21	44	199.51	80.1	203.07	210.00	-36.1	4,572	-0.79%
2020/05/20	58	185.65	7	187.57	191.00	51	4,323	1.18%
2020/05/19	9	178.83	5.1	179.89	176.50	3.9	4,370	0.09%
2020/05/18	7	176.57	4	179.38	176.50	3	4,334	0.07%
2020/05/15	7	182.71	10.2	182.21	183.00	-3.2	4,254	-0.07%
2020/05/14	6	179.25	6	182.08	173.50	0	4,167	0.00%
2020/05/13	12	185.00	17	185.21	184.00	-5	4,115	-0.12%
2020/05/12	2	192.25	23	189.94	192.50	-21	3,985	-0.53%
2020/05/11	22	192.02	2	190.25	188.00	20	3,942	0.51%
2020/05/08	8	188.88	4	188.88	187.00	4	3,847	0.10%
2020/05/07	14.1	186.25	14	188.43	187.00	0.1	3,738	0.00%
2020/05/06	18	182.86	5	184.40	185.00	13	3,608	0.36%
2020/05/05	28	179.75	24	178.33	176.50	4	3,427	0.12%
2020/05/04	23.1	173.72	11	174.59	176.50	12.1	3,219	0.37%
2020/04/30	8	159.00	12	161.75	166.50	-4	2,986	-0.13%
2020/04/29	3	153.00	1	156.00	151.50	2	2,881	0.07%
2020/04/27	5	151.90	18	152.42	152.00	-13	2,870	-0.45%
2020/04/23	4	146.38	2	145.25	145.50	2	2,830	0.07%
2020/04/22	2	140.25	3	141.33	145.00	-1	2,796	-0.04%
2020/04/21	0	142.50	3	142.33	142.00	-3	2,762	-0.11%
2020/04/20	8	150.56	4	149.38	148.50	4	2,723	0.15%
2020/04/17	15	152.70	20	157.23	151.00	-5	2,689	-0.19%
2020/04/16	16	145.00	3	140.00	145.00	13	2,635	0.49%
2020/04/15	2	138.75	3	137.83	138.00	-1	2,560	-0.04%
2020/04/14	4	137.38	10	137.25	137.50	-6	2,557	-0.23%
2020/04/13	75	138.09	10	137.40	136.00	65	2,538	2.56%
2020/04/09	99	132.46	6	133.92	130.50	93	2,432	3.82%
2020/04/08	15	131.30	25	132.70	138.50	-10	2,350	-0.43%
2020/04/07	4	136.88	5	134.00	132.50	-1	2,303	-0.04%
2020/04/06	9	130.56	9	129.00	132.00	0	2,242	0.00%
2020/04/01	22	127.57	2	128.00	126.50	20	2,213	0.90%
2020/03/31	112	132.71	19	133.21	128.50	93	2,182	4.26%	大買/
2020/03/30	10	127.40	8	130.56	130.50	2	2,113	0.09%
2020/03/27	115	136.86	48	138.34	129.00	67	2,078	3.22%	大買/
2020/03/26	207	118.37	19	121.32	127.50	188	2,020	9.31%	大買/鉅額交易
2020/03/24	0	0.00	3	105.33	105.50	-3	1,955	-0.15%
2020/03/23	16	98.83	2	95.55	96.20	14	1,955	0.72%
2020/03/20	0	0.00	2	96.55	98.00	-2	1,940	-0.10%
2020/03/19	18	97.19	6	98.67	89.10	12	1,915	0.63%
2020/03/18	13	99.85	8	102.43	99.00	5	1,849	0.27%
2020/03/17	1	105.50	0	0.00	105.50	1	1,783	0.06%
2020/03/16	10	118.75	448	118.92	117.00	-438	1,791	-24.45%	大賣/鉅額交易
2020/03/13	10	129.50	0	0.00	129.50	10	1,760	0.57%
2020/03/12	16	146.13	74	147.32	143.50	-58	1,768	-3.28%
2020/03/11	3	162.00	0	0.00	160.00	3	1,758	0.17%
2020/03/10	13	161.46	1	158.50	165.00	12	1,827	0.66%
2020/03/09	2	168.50	1	165.00	165.00	1	1,903	0.05%
2020/03/06	3	173.33	2	172.50	173.50	1	2,205	0.05%
2020/03/05	0	0.00	1	171.00	172.50	-1	2,393	-0.04%
2020/03/04	3	167.17	2	167.50	167.00	1	2,572	0.04%
2020/03/03	5	172.50	3	170.83	168.00	2	2,624	0.08%
2020/03/02	4	166.75	6	166.33	167.00	-2	2,662	-0.08%
2020/02/27	4	172.00	2	176.00	170.50	2	2,834	0.07%
2020/02/26	1	180.00	3	181.83	178.00	-2	2,928	-0.07%
2020/02/25	3	182.00	2	182.26	183.50	1	3,005	0.03%
2020/02/24	6	179.08	5.1	179.16	182.00	0.9	3,000	0.03%
2020/02/21	24	184.77	22	182.80	179.00	2	2,993	0.07%
2020/02/20	7	179.14	16	185.88	182.00	-9	2,937	-0.31%
2020/02/19	10	171.65	2	172.25	172.50	8	2,758	0.29%
2020/02/18	13	172.12	8	170.81	169.00	5	2,769	0.18%
2020/02/17	20	170.83	11	172.45	173.00	9	2,811	0.32%
2020/02/14	6	173.17	5	172.60	171.50	1	2,819	0.04%
2020/02/13	1	174.87	7	170.71	169.00	-6	2,834	-0.21%
2020/02/12	1	172.50	2	173.50	172.50	-1	2,839	-0.04%
2020/02/11	2	172.25	2	172.25	173.50	0	2,918	0.00%
2020/02/10	6	167.92	4	167.75	169.00	2	2,945	0.07%
2020/02/07	3	169.67	10	169.90	167.00	-7	3,028	-0.23%
2020/02/06	57	172.18	0	0.00	173.50	57	3,053	1.87%
2020/02/05	6	176.25	5	175.40	171.50	1	3,068	0.03%
2020/02/04	3	177.17	4	175.75	176.00	-1	3,073	-0.03%
2020/02/03	227	168.37	4	170.13	175.00	223	3,126	7.13%	大買/鉅額交易
2020/01/31	0	0.00	2	173.25	172.00	-2	3,176	-0.06%
2020/01/30	1	163.50	35	166.83	163.50	-34	3,245	-1.05%
2020/01/20	11.1	181.18	2	181.50	181.50	9.1	3,250	0.28%
2020/01/17	10.5	184.41	6	184.25	181.00	4.5	3,285	0.14%
2020/01/16	1	185.00	3	185.50	185.50	-2	3,404	-0.06%
2020/01/15	2	185.75	3	187.33	189.00	-1	3,435	-0.03%
2020/01/14	6	188.50	3	187.33	188.00	3	3,505	0.09%
2020/01/13	3	187.00	4	187.75	188.50	-1	3,600	-0.03%
2020/01/10	38	195.76	283	187.84	188.00	-245	3,781	-6.48%	大賣/鉅額交易
2020/01/09	4	190.63	3	191.50	193.00	1	3,722	0.03%
2020/01/08	4	189.00	4	187.88	186.50	0	3,796	0.00%
2020/01/07	3	187.83	4	188.13	188.00	-1	3,851	-0.03%
2020/01/06	2	185.25	6	186.50	184.00	-4	3,881	-0.10%
2020/01/03	10	180.00	2	181.00	182.00	8	4,098	0.20%
2020/01/02	3	181.17	1	182.50	183.50	2	4,245	0.05%
2019/12/31	30	174.50	0	0.00	174.50	30	4,307	0.70%
2019/12/30	1	174.00	1	172.50	172.50	0	4,348	0.00%
2019/12/27	13	171.77	1	171.00	171.00	12	4,467	0.27%
2019/12/26	0	0.00	2	174.00	170.00	-2	4,515	-0.04%
2019/12/25	13	173.81	0	0.00	175.00	13	4,578	0.28%
2019/12/24	12	163.75	0	0.00	166.50	12	4,633	0.26%
2019/12/23	11	170.00	2	163.00	160.50	9	4,703	0.19%
2019/12/20	1	178.00	4	178.00	178.00	-3	4,741	-0.06%
2019/12/19	5	200.50	2	201.00	197.50	3	4,846	0.06%
2019/12/18	8	195.19	7	194.93	197.00	1	5,012	0.02%
2019/12/17	1	190.00	1	188.00	189.00	0	5,156	0.00%
2019/12/16	4	187.63	4	187.25	188.00	0	5,306	0.00%
2019/12/13	1	187.00	5	183.20	183.00	-4	5,353	-0.07%
2019/12/12	6	187.67	14	188.75	185.50	-8	5,335	-0.15%
2019/12/11	4	180.13	6	178.67	180.50	-2	5,304	-0.04%
2019/12/10	4	177.25	2	178.00	178.00	2	5,294	0.04%
2019/12/09	5	177.10	9	176.94	175.50	-4	5,285	-0.08%
2019/12/06	16	167.97	14	168.89	171.50	2	5,293	0.04%
2019/12/05	9	179.50	11	178.36	176.00	-2	5,291	-0.04%
2019/12/04	13	176.38	14	177.21	175.00	-1	5,227	-0.02%
2019/12/03	41	178.96	35	180.61	182.00	6	5,150	0.12%
2019/12/02	19	165.92	18	167.36	173.00	1	4,842	0.02%
2019/11/29	29	159.07	32	156.14	157.50	-3	4,653	-0.06%
2019/11/28	12	150.42	8	153.19	149.00	4	4,468	0.09%
2019/11/27	7	148.50	6	149.25	150.50	1	4,411	0.02%
2019/11/26	11	149.73	4	148.88	146.00	7	4,360	0.16%
2019/11/25	9	137.28	18	142.17	146.00	-9	4,176	-0.22%
2019/11/22	16	133.00	25	132.80	133.00	-9	4,042	-0.22%
2019/11/21	6	126.58	3	129.00	127.00	3	3,954	0.08%
2019/11/20	16	127.47	2	122.50	126.00	14	3,956	0.35%
2019/11/19	20	125.95	6	125.83	125.00	14	3,978	0.35%
2019/11/18	13	128.92	15	128.33	128.00	-2	3,984	-0.05%
2019/11/15	89	128.65	4	130.50	129.00	85	3,982	2.13%
2019/11/14	83	127.62	2	129.50	129.50	81	3,978	2.04%
2019/11/13	52	124.96	1	126.00	126.50	51	3,968	1.29%
2019/11/12	22	122.23	2	123.00	123.50	20	4,003	0.50%
2019/11/11	14	120.64	1	121.50	120.00	13	4,025	0.32%
2019/11/08	125	120.20	4	119.38	124.00	121	4,039	3.00%	大買/鉅額交易
2019/11/07	3	124.50	0	0.00	124.50	3	4,007	0.07%
2019/11/06	4	127.25	11	127.77	127.50	-7	4,074	-0.17%
2019/11/05	10	122.40	9	122.72	123.00	1	4,067	0.02%
2019/11/04	2	124.50	2	126.00	124.00	0	4,073	0.00%
2019/11/01	2	123.50	1	126.00	126.00	1	4,081	0.02%
2019/10/31	7	128.57	3	125.00	125.00	4	4,083	0.10%
2019/10/30	9	124.94	0	0.00	130.00	9	4,053	0.22%
2019/10/29	10	123.75	12	121.96	120.50	-2	3,986	-0.05%
2019/10/28	4	132.25	100	131.50	131.00	-96	3,952	-2.43%
2019/10/25	24	132.52	7	132.00	131.00	17	3,966	0.43%
2019/10/24	11	133.27	16	132.88	134.00	-5	3,926	-0.13%
2019/10/23	5	127.50	9	126.33	128.50	-4	3,818	-0.10%
2019/10/22	2	126.75	3	128.50	127.00	-1	3,793	-0.03%
2019/10/21	9	126.44	5	126.70	127.00	4	3,737	0.11%
2019/10/18	76	123.47	107	125.81	123.50	-31	3,656	-0.85%	大賣/
2019/10/17	3	115.50	16	115.81	117.00	-13	3,541	-0.37%
2019/10/16	36	113.11	38	116.14	116.00	-2	3,540	-0.06%
2019/10/15	58	113.84	6	113.67	111.00	52	3,440	1.51%
2019/10/14	11	113.05	11	112.86	110.50	0	3,380	0.00%
2019/10/09	28	113.13	20	112.80	112.50	8	3,332	0.24%
2019/10/08	25	106.52	68	110.46	112.50	-43	3,122	-1.38%
2019/10/07	1	102.50	23	101.43	102.50	-22	3,042	-0.72%
2019/10/04	1	97.90	11	97.71	100.00	-10	3,010	-0.33%
2019/10/03	9	98.70	8	98.68	97.80	1	2,971	0.03%
2019/10/02	4	95.73	6	98.22	98.90	-2	2,863	-0.07%
2019/10/01	7	97.56	10	97.54	97.00	-3	2,822	-0.11%
2019/09/27	4	95.60	5	94.26	97.20	-1	2,752	-0.04%
2019/09/26	10	95.92	10	97.22	95.50	0	2,694	0.00%
2019/09/25	4	97.60	5	97.18	96.30	-1	2,610	-0.04%
2019/09/24	6	98.93	10	97.95	98.00	-4	2,551	-0.16%
2019/09/23	63	99.53	17	100.64	96.20	46	2,445	1.88%
2019/09/20	12	91.45	43.2	93.80	95.50	-31.2	2,249	-1.39%
2019/09/19	25	85.56	35	85.79	86.90	-10	2,077	-0.48%
2019/09/18	49	77.98	5.5	74.79	79.00	43.5	1,908	2.28%
2019/09/17	0	0.00	1	73.00	73.00	-1	1,845	-0.05%
2019/09/16	10	73.00	2	73.00	73.20	8	1,839	0.43%
2019/09/12	10	75.17	0	0.00	74.90	10	1,829	0.55%
2019/09/11	0	0.00	1	76.40	75.20	-1	1,824	-0.05%
2019/09/10	1	74.20	3	75.60	75.30	-2	1,821	-0.11%
2019/09/09	7	77.97	27	76.49	76.60	-20	1,797	-1.11%
2019/09/06	3	75.60	0	0.00	75.20	3	1,773	0.17%
2019/09/05	0	0.00	1	75.20	74.30	-1	1,755	-0.06%
2019/09/04	1	72.20	1	72.40	74.20	0	1,736	0.00%
2019/09/03	1	72.80	0	0.00	71.50	1	1,746	0.06%
2019/08/30	0	0.00	2	72.30	71.80	-2	1,744	-0.11%
2019/08/29	1	72.30	2	73.30	72.30	-1	1,741	-0.06%
2019/08/28	2	73.45	2	73.50	71.60	0	1,724	0.00%
2019/08/27	1	75.10	1	74.40	74.00	0	1,705	0.00%
2019/08/26	10	74.60	1	74.60	74.60	9	1,691	0.53%
2019/08/23	2	78.20	0	0.00	76.00	2	1,675	0.12%
2019/08/22	3	76.63	4	77.70	76.70	-1	1,652	-0.06%
2019/08/20	2	76.45	2	77.00	75.00	0	1,584	0.00%
2019/08/19	53	78.01	7	78.20	77.10	46	1,568	2.93%
2019/08/16	2	78.00	2	76.50	77.70	0	1,554	0.00%
2019/08/15	54	75.75	0	0.00	75.70	54	1,508	3.58%
2019/08/14	20	76.45	18	72.70	75.40	2	1,442	0.14%
2019/08/13	9	72.04	24	73.08	71.50	-15	1,389	-1.08%
2019/08/12	2	75.80	73	74.81	74.10	-71	1,353	-5.25%
2019/08/08	80	77.83	48	75.05	75.90	32	1,287	2.49%
2019/08/07	53	70.78	3	72.47	74.20	50	1,177	4.25%
2019/08/06	0	0.00	22	63.20	67.60	-22	1,085	-2.03%
2019/08/02	2	69.10	3	69.10	69.00	-1	1,008	-0.10%
2019/08/01	4	68.35	0	0.00	69.10	4	985	0.41%
2019/07/31	0	0.00	2	66.85	67.30	-2	939	-0.21%
2019/07/30	4	67.88	3	66.50	66.50	1	917	0.11%
2019/07/26	5	59.80	1	59.20	60.10	4	803	0.50%
2019/07/25	4	60.40	0	0.00	59.90	4	801	0.50%
2019/07/24	0	0.00	4	58.88	59.40	-4	776	-0.52%
2019/07/22	22	58.64	1	59.00	58.50	21	750	2.80%
2019/07/19	39	57.27	39	57.14	57.60	0	716	0.00%
2019/07/16	0	0.00	5	51.72	51.50	-5	555	-0.90%
2019/07/12	8	50.70	8	49.94	49.70	0	523	0.00%
2019/07/11	8	49.00	8	46.96	48.80	0	464	0.00%
2019/07/02	0	0.00	1	40.70	40.80	-1	327	-0.30%
2019/07/01	0	0.00	2	41.18	40.70	-2	325	-0.62%
2019/06/25	1	37.50	0	0.00	37.50	1	291	0.34%
2019/05/28	1	34.25	0	0.00	34.20	1	294	0.34%
2019/05/16	3	34.98	0	0.00	35.15	3	309	0.97%
2019/05/14	0	0.00	7	32.74	34.10	-7	310	-2.26%
2019/05/13	1	33.75	0	0.00	33.35	1	308	0.32%
2019/05/03	0	0.00	2	35.35	35.20	-2	288	-0.69%
2019/04/29	2	35.40	0	0.00	34.90	2	290	0.69%
2019/04/18	0	0.00	10	33.70	33.85	-10	253	-3.94%
2019/04/12	6	31.55	0	0.00	31.40	6	240	2.50%
2019/04/11	10	32.30	0	0.00	31.40	10	237	4.22%
2019/04/08	1	31.50	0	0.00	31.50	1	234	0.43%
2019/03/28	0	0.00	10	30.95	30.70	-10	229	-4.36%
2019/03/27	0	0.00	40	30.22	30.95	-40	225	-17.71%
2019/03/26	51	29.59	0	0.00	30.25	51	216	23.51%
2019/02/27	2	33.60	0	0.00	33.75	2	165	1.21%
2019/02/25	5	34.95	5	35.24	34.90	0	160	0.00%
2019/02/11	1	32.75	0	0.00	32.75	1	137	0.73%
2019/01/25	0	0.00	1	33.65	33.40	-1	134	-0.74%
2019/01/24	2	33.00	2	33.20	33.10	0	132	0.00%
2019/01/21	0	0.00	7	34.43	34.05	-7	127	-5.49%
2019/01/14	0	0.00	1	32.25	32.25	-1	111	-0.90%
2019/01/09	1	33.50	0	0.00	33.30	1	109	0.91%
2018/12/28	0	0.00	1	31.80	31.80	-1	107	-0.93%
2018/12/24	0	0.00	1	33.10	32.50	-1	110	-0.91%
2018/11/19	0	0.00	1	30.00	30.00	-1	100	-1.00%
2018/10/25	0	0.00	1	28.70	29.70	-1	130	-0.77%
2018/10/12	0	0.00	4	27.15	29.15	-4	279	-1.43%
2018/09/11	0	0.00	1	32.00	32.00	-1	296	-0.34%
2018/09/10	1	32.50	2	32.45	31.75	-1	298	-0.33%
2018/09/07	0	0.00	2	33.40	33.00	-2	296	-0.67%
2018/08/31	5	34.10	0	0.00	33.60	5	290	1.72%
2018/08/27	5	32.30	0	0.00	32.20	5	286	1.75%
2018/08/16	1	31.60	0	0.00	31.90	1	300	0.33%
2018/08/10	1	33.60	0	0.00	33.60	1	296	0.34%
2018/07/27	1	36.90	1	36.55	36.70	0	285	0.00%
2018/07/26	0	0.00	11	36.74	36.80	-11	280	-3.92%
2018/07/24	36	38.76	1	37.80	38.50	35	256	13.63%
2018/07/12	0	0.00	1	31.60	31.85	-1	167	-0.60%
2018/06/26	0	0.00	1	33.70	33.80	-1	281	-0.36%
2018/06/25	0	0.00	0.5	33.90	33.85	-0.5	280	-0.19%
2018/06/20	0	0.00	1	34.90	35.35	-1	278	-0.36%
2018/06/19	0	0.00	1	35.85	35.50	-1	278	-0.36%
2018/06/15	1	35.90	1	36.00	35.70	0	277	0.00%
2018/05/30	0	0.00	1	36.10	36.05	-1	279	-0.36%
2018/05/23	0	0.00	2	35.80	35.80	-2	268	-0.74%
2018/05/17	0	0.00	1	35.65	35.85	-1	271	-0.37%
2018/05/11	0	0.00	1	36.10	36.10	-1	289	-0.35%
2018/05/04	0	0.00	3	35.43	35.70	-3	294	-1.02%
2018/05/03	0	0.00	1	36.20	36.00	-1	292	-0.34%
2018/04/20	1	38.65	1	38.00	37.75	0	347	0.00%
2018/04/11	0	0.00	1	37.60	37.15	-1	328	-0.30%
2018/04/10	0	0.00	1	37.50	37.50	-1	331	-0.30%
2018/04/03	2	40.00	0	0.00	40.20	2	333	0.60%
2018/04/02	0	0.00	1	39.20	39.85	-1	283	-0.35%
2018/03/30	0	0.00	4	36.03	35.70	-4	262	-1.53%
2018/03/29	0	0.00	14	35.83	35.85	-14	273	-5.12%
2018/03/22	1	35.80	0	0.00	35.60	1	300	0.33%
2018/03/21	0	0.00	2	35.90	35.85	-2	302	-0.66%
2018/03/20	2	35.90	0	0.00	35.85	2	307	0.65%
2018/03/16	4	36.93	0	0.00	36.60	4	325	1.23%
2018/03/14	1	36.20	1	36.85	36.75	0	360	0.00%
2018/03/09	1	37.10	0	0.00	37.00	1	487	0.21%
2018/02/21	0	0.00	1	36.10	36.20	-1	729	-0.14%
2018/02/12	3	35.40	0	0.00	35.05	3	729	0.41%
2018/02/08	1	35.50	0	0.00	35.85	1	726	0.14%
2018/02/06	1	37.00	0	0.00	36.05	1	727	0.14%
2018/02/05	2	38.60	1	38.60	38.85	1	724	0.14%
2018/02/02	0	0.00	1	39.35	39.05	-1	730	-0.14%
2018/01/31	0	0.00	1	39.20	39.15	-1	770	-0.13%
2018/01/30	2	39.43	0	0.00	39.30	2	788	0.25%
2018/01/29	0	0.00	2	39.85	39.80	-2	789	-0.25%
2018/01/25	1	39.55	1	39.60	39.50	0	793	0.00%
2018/01/24	6	40.02	0	0.00	39.90	6	803	0.75%
2018/01/23	3	40.33	0	0.00	40.00	3	800	0.37%
2018/01/22	1	40.70	0	0.00	40.80	1	805	0.12%
2018/01/19	2	40.65	0	0.00	40.60	2	804	0.25%
2018/01/18	4	40.88	3	41.92	40.10	1	797	0.13%
2018/01/17	0	0.00	2	39.00	39.25	-2	777	-0.26%
2018/01/16	0	0.00	1	38.80	38.80	-1	776	-0.13%
2018/01/12	0	0.00	1	38.85	38.90	-1	776	-0.13%