玉晶光 (3406)-合庫券商分點個股進出

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

玉晶光

(3406)

可現股當沖

股價
420.0
漲跌
▲5.0
漲幅
+1.20%
成交量
599張
產業
上市光電類股
1030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

玉晶光 (3406)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	421.50	0.1	421.15	420.00	-0.1	2,268	-0.01%
2024/04/22	0	423.00	0	0.00	415.00	0	2,293	0.00%
2024/04/19	5	424.90	0	0.00	424.00	5	2,292	0.22%
2024/04/16	3	439.68	0	0.00	442.00	3	2,295	0.13%
2024/04/15	3	460.88	13	468.04	458.50	-10	2,307	-0.43%
2024/04/12	17	482.50	1	482.00	472.00	16	2,314	0.69%
2024/04/11	12	471.00	0	0.00	472.50	12	2,328	0.52%
2024/04/10	2	478.34	3	479.67	479.00	-1	2,341	-0.04%
2024/04/09	7.1	480.81	6	479.75	477.00	1	2,356	0.04%
2024/04/08	7	468.79	1	470.50	468.50	6	2,340	0.26%
2024/04/03	4.1	476.79	3	489.50	474.00	1.1	2,345	0.05%
2024/04/02	14.1	488.85	3	489.50	484.50	11.1	2,324	0.48%
2024/04/01	11	487.45	22.1	489.72	489.50	-11.1	2,317	-0.48%
2024/03/29	18.1	494.49	47.1	495.28	496.00	-29	2,294	-1.26%
2024/03/28	8	507.25	8.1	507.91	509.00	-0.1	2,262	0.00%
2024/03/27	10	503.35	11.1	508.19	505.00	-1.1	2,234	-0.05%
2024/03/26	5	502.20	7.1	522.63	499.00	-2.1	2,166	-0.10%
2024/03/25	8	496.04	27.1	487.46	493.00	-19.1	2,049	-0.93%
2024/03/22	24.1	475.30	2.2	480.21	482.50	21.9	2,013	1.09%
2024/03/21	66	470.87	2.1	471.01	476.00	63.9	1,981	3.22%
2024/03/20	1	448.65	6.3	447.99	462.50	-5.2	1,906	-0.27%
2024/03/19	0	417.50	1	423.00	423.00	-1	1,900	-0.05%
2024/03/18	0	0.00	1	426.50	428.00	-1	1,948	-0.05%
2024/03/15	0	423.64	2	420.25	417.50	-2	1,956	-0.10%
2024/03/14	3	416.33	13.3	416.28	418.50	-10.3	1,927	-0.53%
2024/03/13	3	399.19	0	0.00	398.50	3	1,859	0.16%
2024/03/12	0.5	407.76	0	0.00	408.50	0.5	1,846	0.03%
2024/03/11	1.1	398.67	0	0.00	398.00	1.1	1,843	0.06%
2024/03/08	2.3	400.00	0	0.00	400.00	2.3	1,856	0.12%
2024/03/07	2	404.75	0	0.00	401.50	2	1,835	0.11%
2024/03/06	1.1	411.86	0	0.00	409.50	1.1	1,837	0.06%
2024/03/05	3	412.00	0	0.00	412.00	3	1,847	0.16%
2024/03/04	2	421.31	0.3	424.50	420.50	1.7	1,858	0.09%
2024/03/01	0	0.00	3	428.99	426.00	-3	1,876	-0.16%
2024/02/29	2	419.75	0	0.00	423.50	2	1,899	0.11%
2024/02/27	1	419.12	2	424.75	427.00	-1	1,906	-0.05%
2024/02/26	0	424.00	7.1	423.87	429.00	-7.1	1,939	-0.37%
2024/02/23	1.1	411.88	1	411.53	409.50	0.1	1,926	0.00%
2024/02/22	0	416.50	0	0.00	415.00	0	1,962	0.00%
2024/02/20	2	412.56	1	418.00	411.00	1	1,988	0.05%
2024/02/19	1	420.00	1.3	419.25	420.00	-0.3	1,947	-0.01%
2024/02/16	0	0.00	2	409.00	409.00	-2	1,924	-0.10%
2024/02/15	0	0.00	4	405.75	407.00	-4	1,964	-0.20%
2024/02/05	1	394.46	1	392.50	392.50	0	1,947	0.00%
2024/02/02	2	394.75	0	0.00	393.50	2	1,941	0.10%
2024/02/01	1	394.08	0	0.00	395.00	1	1,941	0.05%
2024/01/31	1	400.50	2	400.00	400.00	-1	1,981	-0.05%
2024/01/30	0.2	402.17	0	0.00	398.50	0.2	1,987	0.01%
2024/01/29	0.1	401.00	0	0.00	401.00	0.1	1,988	0.01%
2024/01/26	0.1	402.00	1	401.00	402.50	-1	1,995	-0.05%
2024/01/25	2.1	402.06	0	0.00	402.00	2.1	2,006	0.11%
2024/01/24	6.2	412.20	6.1	417.45	406.50	0.1	1,988	0.00%
2024/01/23	3	420.33	5.1	423.37	423.00	-2	1,957	-0.10%
2024/01/22	0	409.67	5.1	408.22	414.00	-5.1	1,903	-0.27%
2024/01/19	0	0.00	2	402.50	403.50	-2	1,878	-0.11%
2024/01/18	0.1	403.00	1	404.00	402.50	-1	1,875	-0.05%
2024/01/17	4	400.50	0	0.00	398.50	4	1,874	0.21%
2024/01/16	5	401.80	2	396.50	401.00	3	1,845	0.16%
2024/01/15	1	395.52	0	0.00	394.00	1	1,820	0.06%
2024/01/12	2	397.00	2	400.74	397.00	0	1,819	0.00%
2024/01/11	2.1	391.12	6	393.00	390.50	-3.9	1,812	-0.22%
2024/01/10	0	392.67	4	389.25	393.00	-4	1,815	-0.22%
2024/01/09	3.1	391.84	0	0.00	390.00	3.1	1,817	0.17%
2024/01/08	5	399.00	0	0.00	396.00	5	1,796	0.28%
2024/01/05	4.1	406.07	5.1	405.04	401.50	-1	1,794	-0.06%
2024/01/04	2	421.75	9	418.78	420.50	-7	1,776	-0.39%
2024/01/03	0	417.50	0.1	421.00	421.50	-0.1	1,778	0.00%
2024/01/02	12	421.71	0	0.00	422.00	12	1,771	0.68%
2023/12/29	0.1	416.00	1	419.50	420.50	-0.9	1,771	-0.05%
2023/12/27	7	410.57	0	0.00	410.00	7	1,754	0.40%
2023/12/25	1	408.50	1	409.00	407.50	0	1,753	0.00%
2023/12/22	2	405.00	0	0.00	405.00	2	1,745	0.11%
2023/12/21	0	408.00	0	0.00	406.50	0	1,734	0.00%
2023/12/20	0	410.36	0	0.00	409.50	0	1,745	0.00%
2023/12/19	2.1	417.95	2	412.75	412.50	0.1	1,744	0.01%
2023/12/18	0	420.00	0.3	419.72	421.50	-0.3	1,749	-0.02%
2023/12/15	0.2	425.33	1	424.00	428.00	-0.9	1,753	-0.05%
2023/12/14	5	427.40	10.5	427.36	428.00	-5.5	1,762	-0.31%
2023/12/13	4	411.75	7.1	414.08	415.00	-3.1	1,682	-0.18%
2023/12/12	1	403.50	5	403.00	403.00	-4	1,617	-0.25%
2023/12/11	0	398.92	0	0.00	395.00	0	1,603	0.00%
2023/12/07	0.1	396.00	1	396.50	393.50	-0.9	1,621	-0.06%
2023/12/06	1	394.08	2	393.03	393.00	-1	1,630	-0.06%
2023/12/05	1.6	394.66	0	0.00	397.00	1.6	1,660	0.10%
2023/12/04	1.1	393.53	4	394.75	391.00	-2.9	1,652	-0.17%
2023/12/01	5	394.50	2	397.25	394.50	3	1,663	0.18%
2023/11/30	5	401.60	3	401.67	400.00	2	1,664	0.12%
2023/11/29	1	407.00	1.1	407.55	406.50	-0.1	1,662	-0.01%
2023/11/28	3	399.35	5	401.90	403.00	-2	1,630	-0.12%
2023/11/27	1	408.50	1.1	404.62	401.50	-0.1	1,604	-0.01%
2023/11/24	2	401.75	2	400.00	401.50	0	1,579	0.00%
2023/11/23	5	400.50	5.3	401.08	400.00	-0.3	1,582	-0.02%
2023/11/22	4.4	389.48	4	390.50	394.00	0.4	1,519	0.03%
2023/11/21	2	396.25	2	397.50	396.50	0	1,473	0.00%
2023/11/20	0	391.50	2.1	394.23	396.50	-2.1	1,436	-0.15%
2023/11/17	1	386.00	2	386.00	387.50	-1	1,404	-0.07%
2023/11/16	0	0.00	3	383.50	383.50	-3	1,399	-0.21%
2023/11/15	0	0.00	1	382.50	382.50	-1	1,401	-0.07%
2023/11/14	13.1	383.00	2	383.00	383.50	11.1	1,388	0.80%
2023/11/13	4	392.00	4.6	391.87	392.00	-0.6	1,353	-0.04%
2023/11/10	1	385.05	0	0.00	385.50	1	1,358	0.08%
2023/11/09	0	0.00	1	390.92	390.00	-1	1,360	-0.08%
2023/11/08	3	378.15	3	384.00	384.00	0	1,376	0.00%
2023/11/06	0	0.00	2	390.75	390.50	-2	1,338	-0.15%
2023/11/03	0	389.56	2	387.04	386.00	-2	1,348	-0.15%
2023/11/02	15	390.67	14	389.89	391.00	1	1,371	0.07%
2023/11/01	1	385.50	14	385.32	385.50	-13	1,382	-0.94%
2023/10/31	0.1	387.00	11.1	382.94	380.50	-11	1,423	-0.77%
2023/10/27	0.1	377.00	0	0.00	376.00	0.1	1,489	0.01%
2023/10/26	0	379.21	0	0.00	377.00	0	1,497	0.00%
2023/10/25	3	386.33	0	0.00	386.00	3	1,493	0.20%
2023/10/24	0	0.00	1	382.00	383.00	-1	1,503	-0.07%
2023/10/23	1	382.00	0	0.00	380.00	1	1,517	0.07%
2023/10/20	0.1	380.16	0	0.00	383.50	0.1	1,526	0.01%
2023/10/19	2	383.75	1	385.00	383.50	1	1,544	0.06%
2023/10/18	2	375.00	1	379.00	375.50	1	1,546	0.06%
2023/10/17	3.1	381.13	1	387.00	379.50	2.1	1,557	0.13%
2023/10/16	2	382.51	0	0.00	383.50	2	1,571	0.13%
2023/10/13	0	0.00	0	391.00	389.00	0	1,579	0.00%
2023/10/12	0	0.00	5	390.89	395.00	-5	1,585	-0.32%
2023/10/11	2	384.01	2	387.25	385.50	0	1,611	0.00%
2023/10/06	1	386.50	1	386.01	386.00	0	1,618	0.00%
2023/10/05	1.1	384.67	2	383.25	385.00	-0.9	1,644	-0.05%
2023/10/04	1	376.00	2	376.00	376.00	-1	1,682	-0.06%
2023/10/03	0	375.88	0	0.00	372.50	0	1,789	0.00%
2023/09/28	3	366.84	0	0.00	368.00	3	1,979	0.15%
2023/09/27	2	369.50	0	0.00	369.50	2	2,004	0.10%
2023/09/26	1	377.00	0	377.00	375.00	1	2,019	0.05%
2023/09/25	0	0.00	1	382.00	382.00	-1	2,033	-0.05%
2023/09/22	0	368.00	1	374.50	374.00	-1	2,017	-0.05%
2023/09/21	3	369.66	0	0.00	367.50	3	2,002	0.15%
2023/09/20	4	380.26	0	0.00	379.50	4	1,975	0.20%
2023/09/19	1	385.50	0	0.00	386.50	1	1,967	0.05%
2023/09/18	4	400.75	3	402.81	394.50	1	1,956	0.05%
2023/09/15	0	390.50	0	0.00	388.50	0	1,904	0.00%
2023/09/14	0	0.00	1	391.00	391.50	-1	1,901	-0.05%
2023/09/13	1	380.03	0	0.00	379.00	1	1,892	0.05%
2023/09/11	1	391.42	1	387.93	383.50	0	1,911	0.00%
2023/09/08	1.1	391.48	2	393.00	390.00	-1	1,919	-0.05%
2023/09/07	2	391.00	1	391.00	391.00	1	1,899	0.05%
2023/09/06	2	398.50	1	396.00	399.50	1	1,905	0.05%
2023/09/05	0	0.00	3.1	396.66	397.00	-3.1	1,946	-0.16%
2023/09/04	1	383.02	0	0.00	390.50	1	1,942	0.05%
2023/08/31	1	384.50	0	0.00	383.00	1	2,121	0.05%
2023/08/30	0.1	386.00	0	0.00	383.00	0.1	2,230	0.00%
2023/08/29	2	386.25	2	388.50	386.00	0	2,247	0.00%
2023/08/24	0	0.00	3	376.00	377.00	-3	2,383	-0.13%
2023/08/23	0.1	377.00	0	0.00	376.00	0.1	2,420	0.00%
2023/08/21	0	375.50	0	0.00	376.00	0	2,435	0.00%
2023/08/17	0	0.00	3	374.00	373.00	-3	2,426	-0.12%
2023/08/16	2	358.00	3	360.00	360.00	-1	2,419	-0.04%
2023/08/14	0.1	367.62	0	0.00	365.50	0.1	2,485	0.00%
2023/08/10	1.1	387.87	1	386.50	384.50	0.1	2,540	0.01%
2023/08/09	0.2	394.17	2	397.50	395.50	-1.9	2,530	-0.07%
2023/08/08	1	394.00	0	0.00	389.00	1	2,519	0.04%
2023/08/07	2	383.50	3	384.33	383.00	-1	2,489	-0.04%
2023/08/04	5	394.29	7	396.93	390.00	-2	2,466	-0.08%
2023/08/02	11	406.05	33	404.62	406.50	-22	2,430	-0.91%
2023/08/01	6	400.00	5.1	398.62	402.00	0.9	2,387	0.04%
2023/07/28	4	391.13	2	390.50	391.50	2	2,347	0.09%
2023/07/27	2	389.25	2	392.50	390.50	0	2,354	0.00%
2023/07/25	0	398.83	0	0.00	395.50	0	2,339	0.00%
2023/07/24	2.1	397.10	2	397.50	392.50	0.1	2,342	0.00%
2023/07/21	4	390.25	2.3	388.53	391.50	1.7	2,337	0.07%
2023/07/20	4.1	397.25	2	400.00	397.00	2.1	2,339	0.09%
2023/07/19	0	0.00	1	406.00	403.00	-1	2,321	-0.04%
2023/07/18	1	401.50	0.1	401.10	397.00	0.9	2,320	0.04%
2023/07/17	2	404.25	37	403.45	401.50	-35	2,313	-1.51%
2023/07/14	8	403.00	4	402.63	403.00	4	2,300	0.17%
2023/07/13	0	421.00	0	0.00	414.00	0	2,248	0.00%
2023/07/12	3	423.85	5	426.40	417.50	-2	2,242	-0.09%
2023/07/11	7	415.97	8	418.50	426.00	-1	2,216	-0.04%
2023/07/10	10.3	423.63	9.1	423.00	420.50	1.2	2,188	0.05%
2023/07/07	7	411.79	5	410.40	415.00	2	2,097	0.10%
2023/07/06	9	416.62	7	414.07	406.50	2	2,017	0.10%
2023/07/05	1	405.00	1	406.00	403.00	0	1,904	0.00%
2023/07/04	0	0.00	2	402.25	404.50	-2	1,877	-0.11%
2023/07/03	0	402.00	0	0.00	399.50	0	1,871	0.00%
2023/06/27	5	395.30	3	399.50	394.50	2	1,916	0.10%
2023/06/26	6	399.50	16	397.16	399.50	-10	1,925	-0.52%
2023/06/21	4	389.50	3	390.00	389.50	1	1,964	0.05%
2023/06/20	4	396.75	3	398.50	394.50	1	1,976	0.05%
2023/06/19	4	397.38	3	398.00	398.50	1	1,988	0.05%
2023/06/15	5	397.10	3	398.50	397.50	2	1,975	0.10%
2023/06/14	9	401.61	4	398.63	401.00	5	1,967	0.25%
2023/06/13	2	397.00	3	398.83	397.00	-1	1,969	-0.05%
2023/06/12	2	398.51	2	399.50	398.50	0	1,987	0.00%
2023/06/09	7	397.86	4	397.88	399.00	3	1,979	0.15%
2023/06/08	2	387.75	1	389.50	387.50	1	1,948	0.05%
2023/06/07	5.2	391.05	4	391.63	389.50	1.2	1,958	0.06%
2023/06/06	38.1	394.65	47	394.24	388.00	-8.9	1,946	-0.46%
2023/06/05	19	422.89	8.1	419.98	421.50	10.9	1,844	0.59%
2023/06/02	3	401.33	5.1	405.28	400.50	-2.1	1,810	-0.12%
2023/06/01	13	411.73	6	411.50	406.00	7	1,913	0.37%
2023/05/31	0	0.00	1	411.00	408.00	-1	1,902	-0.05%
2023/05/30	11.1	405.48	4.2	405.15	408.50	6.9	1,888	0.36%
2023/05/29	0	0.00	1	402.00	400.00	-1	1,833	-0.05%
2023/05/26	0	392.00	1	396.50	389.00	-1	1,804	-0.06%
2023/05/25	1	395.50	1	393.50	396.00	0	1,827	0.00%
2023/05/24	1	394.00	0	0.00	393.50	1	1,845	0.05%
2023/05/23	1	394.00	0	0.00	393.50	1	1,897	0.05%
2023/05/22	0	388.00	0	0.00	390.00	0	1,895	0.00%
2023/05/19	1	389.00	6	394.82	390.00	-5	1,890	-0.27%
2023/05/18	22	399.09	0	0.00	399.50	22	1,861	1.18%
2023/05/17	3	395.83	2	393.50	393.50	1	1,872	0.05%
2023/05/16	2	396.25	3.6	395.12	394.00	-1.6	1,903	-0.08%
2023/05/15	1	383.98	2	383.25	384.50	-1	1,848	-0.05%
2023/05/11	0	0.00	1	377.50	377.00	-1	1,862	-0.05%
2023/05/10	2	377.00	2	378.50	378.00	0	1,878	0.00%
2023/05/09	0	0.00	1	380.00	378.50	-1	1,885	-0.05%
2023/05/05	1	383.99	0	0.00	381.50	1	1,897	0.05%
2023/05/03	1	377.46	0	0.00	379.50	1	1,944	0.05%
2023/05/02	2	377.00	1	379.00	378.00	1	1,956	0.05%
2023/04/28	7.1	373.07	6	372.50	370.50	1.1	1,973	0.06%
2023/04/27	3	370.83	2	369.50	368.00	1	1,987	0.05%
2023/04/26	2	361.00	6	358.50	361.50	-4	1,996	-0.20%
2023/04/25	2	364.70	3	362.50	356.00	-1	2,046	-0.05%
2023/04/24	0	0.00	2	371.50	371.00	-2	2,037	-0.10%
2023/04/21	3.1	382.90	3	379.17	371.00	0.1	2,062	0.00%
2023/04/20	0	0.00	1	386.00	382.00	-1	2,080	-0.05%
2023/04/18	0	395.00	0	0.00	390.00	0	2,174	0.00%
2023/04/17	3	392.67	0	0.00	393.00	3	2,183	0.14%
2023/04/14	1.1	390.08	0	391.00	389.00	1	2,211	0.05%
2023/04/13	4.5	394.37	1	396.50	390.00	3.5	2,213	0.16%
2023/04/12	3	388.83	2	385.00	392.50	1	2,204	0.05%
2023/04/11	0	0.00	1	383.50	383.00	-1	2,215	-0.05%
2023/04/10	0.1	384.01	0	0.00	381.50	0.1	2,251	0.00%
2023/04/07	2	386.00	0	385.00	381.50	2	2,253	0.09%
2023/04/06	1	379.09	0	0.00	386.00	1	2,246	0.05%
2023/03/31	2	390.00	0	0.00	385.50	2	2,234	0.09%
2023/03/30	0	394.50	0	0.00	394.00	0	2,210	0.00%
2023/03/29	0.1	389.00	0	0.00	391.00	0.1	2,226	0.00%
2023/03/28	0	0.00	0	389.00	385.00	0	2,255	0.00%
2023/03/27	1	397.96	2	394.00	388.00	-1	2,311	-0.04%
2023/03/24	2	410.25	2	402.25	395.00	0	2,310	0.00%
2023/03/23	1	403.00	0	0.00	403.00	1	2,254	0.04%
2023/03/21	0	397.00	0	0.00	395.50	0	2,256	0.00%
2023/03/20	1	392.00	0	391.50	392.00	1	2,265	0.04%
2023/03/16	1	392.00	0	0.00	383.00	1	2,315	0.04%
2023/03/15	0	394.50	0	0.00	392.00	0	2,336	0.00%
2023/03/14	1	388.00	0	0.00	387.50	1	2,326	0.04%
2023/03/13	3	387.33	1.2	384.19	387.50	1.8	2,341	0.08%
2023/03/10	3.1	390.98	22.1	393.09	389.00	-19	2,342	-0.81%
2023/03/09	0	0.00	1	405.00	400.50	-1	2,365	-0.04%
2023/03/08	4	405.00	9	407.00	403.50	-5	2,406	-0.21%
2023/03/07	1.1	420.07	3	417.83	416.00	-1.9	2,376	-0.08%
2023/03/06	11.1	422.77	9.8	423.97	420.50	1.3	2,325	0.06%
2023/03/03	7	405.14	4	403.50	402.50	3	2,236	0.14%
2023/03/02	1	399.00	4	397.88	399.50	-3	2,249	-0.13%
2023/03/01	3	391.67	0	0.00	394.50	3	2,397	0.13%
2023/02/24	6	390.58	0	0.00	389.00	6	2,430	0.25%
2023/02/23	4	395.75	0	0.00	393.00	4	2,465	0.16%
2023/02/22	2.1	389.98	0	0.00	391.00	2.1	2,505	0.08%
2023/02/21	17.1	397.38	2	396.00	394.50	15.1	2,647	0.57%
2023/02/20	0.1	389.50	0	0.00	389.00	0.1	2,677	0.00%
2023/02/17	0	0.00	0.1	389.00	387.50	-0.1	2,797	0.00%
2023/02/16	1	389.50	1	391.00	391.50	0	2,863	0.00%
2023/02/15	2	389.50	4.1	391.00	392.00	-2.1	2,959	-0.07%
2023/02/14	3.1	384.82	8	386.38	388.00	-4.9	2,976	-0.16%
2023/02/13	1	373.50	2	370.00	370.50	-1	2,951	-0.03%
2023/02/10	2	377.75	5	375.90	372.50	-3	3,003	-0.10%
2023/02/09	1	374.50	0.1	375.50	374.00	1	3,046	0.03%
2023/02/08	1	381.50	0	0.00	381.00	1	3,101	0.03%
2023/02/07	0	375.00	1	375.50	377.00	-1	3,120	-0.03%
2023/02/03	0	375.00	2.1	380.27	378.00	-2.1	3,189	-0.07%
2023/02/02	3	378.33	2	378.50	380.00	1	3,248	0.03%
2023/01/31	0	0.00	1	365.50	365.50	-1	3,341	-0.03%
2023/01/30	1.1	358.99	2	358.00	360.00	-0.9	3,372	-0.03%
2023/01/17	0	0.00	1	347.00	345.00	-1	3,373	-0.03%
2023/01/13	8	340.56	7	340.86	342.50	1	3,417	0.03%
2023/01/12	2	350.50	0	0.00	349.50	2	3,416	0.06%
2023/01/11	1	358.50	0	0.00	354.50	1	3,453	0.03%
2023/01/10	4	355.26	4	353.38	352.50	0	3,495	0.00%
2023/01/09	3	358.67	5	357.70	360.50	-2	3,543	-0.06%
2023/01/06	6	349.42	2	351.50	350.50	4	3,579	0.11%
2023/01/05	0.1	364.48	4	365.38	364.50	-3.9	3,575	-0.11%
2023/01/04	4	360.13	7	362.29	360.00	-3	3,612	-0.08%
2023/01/03	1	336.00	5	345.70	349.00	-4	3,617	-0.11%
2022/12/30	3.1	341.29	22	338.25	335.50	-18.9	3,666	-0.52%
2022/12/29	5	343.40	40	344.38	343.50	-35	3,710	-0.94%
2022/12/28	3	348.50	0	0.00	346.00	3	3,750	0.08%
2022/12/27	1	367.50	0	0.00	368.50	1	3,772	0.03%
2022/12/26	0	361.50	3	363.83	363.50	-3	3,826	-0.08%
2022/12/21	0	0.00	3.1	363.50	366.00	-3.1	4,201	-0.07%
2022/12/20	0	0.00	1	370.00	367.00	-1	4,226	-0.02%
2022/12/19	2	353.75	1	376.00	376.00	1	4,268	0.02%
2022/12/16	3	372.00	0	0.00	372.00	3	4,244	0.07%
2022/12/15	1	384.50	1	384.50	384.50	0	4,252	0.00%
2022/12/14	2	379.75	3	381.33	383.50	-1	4,272	-0.02%
2022/12/13	0	0.00	4	375.13	371.50	-4	4,263	-0.09%
2022/12/12	4.2	372.92	0	0.00	374.00	4.2	4,279	0.10%
2022/12/09	2	372.75	1	366.50	366.50	1	4,289	0.02%
2022/12/08	3.1	379.27	10	377.35	375.00	-6.9	4,302	-0.16%
2022/12/07	2.1	386.57	0	0.00	383.00	2.1	4,320	0.05%
2022/12/06	4	397.00	3	399.33	394.50	1	4,334	0.02%
2022/12/02	5	403.70	1.1	402.14	403.50	3.9	4,529	0.09%
2022/12/01	1	398.50	4	402.13	400.50	-3	4,611	-0.07%
2022/11/30	7	398.50	2.1	395.48	393.50	4.9	4,754	0.10%
2022/11/29	0	0.00	4	391.50	394.50	-4	4,806	-0.08%
2022/11/25	1	391.00	9.2	394.52	391.50	-8.2	5,037	-0.16%
2022/11/24	2	401.50	0	0.00	400.50	2	5,143	0.04%
2022/11/23	4.2	399.85	3	408.00	398.50	1.2	5,217	0.02%
2022/11/22	4.2	393.73	4	391.75	395.00	0.2	5,094	0.00%
2022/11/21	11	389.50	27.1	391.35	388.00	-16.1	5,134	-0.31%
2022/11/18	13.1	387.13	23.1	389.14	387.00	-10	5,114	-0.20%
2022/11/17	19	393.13	20	386.39	392.50	-1	5,053	-0.02%
2022/11/16	1	367.50	0	0.00	371.00	1	4,898	0.02%
2022/11/15	8	362.00	6.5	363.47	370.50	1.5	4,830	0.03%
2022/11/14	9	352.28	2.4	350.54	353.00	6.6	4,741	0.14%
2022/11/11	4	343.38	6	348.42	341.00	-2	4,703	-0.04%
2022/11/10	4	330.63	0	0.00	330.00	4	4,640	0.09%
2022/11/09	1	326.50	2	327.00	327.50	-1	4,641	-0.02%
2022/11/08	2	320.25	0	0.00	320.50	2	4,736	0.04%
2022/11/07	2	323.00	2	325.50	322.50	0	4,727	0.00%
2022/11/04	3	318.00	0	0.00	322.50	3	4,780	0.06%
2022/11/03	2	308.00	2	305.00	310.50	0	4,830	0.00%
2022/11/02	1	304.00	2	306.75	307.00	-1	4,823	-0.02%
2022/11/01	2	304.00	1	302.00	302.00	1	4,853	0.02%
2022/10/31	2	298.00	4	298.25	300.50	-2	4,858	-0.04%
2022/10/28	3.1	287.10	1	289.50	284.00	2.1	4,819	0.04%
2022/10/27	1	295.00	2	295.25	299.00	-1	4,754	-0.02%
2022/10/26	0	291.00	0	0.00	288.00	0	4,755	0.00%
2022/10/25	1	292.00	1	296.50	292.00	0	4,730	0.00%
2022/10/24	0	0.00	2	303.75	297.00	-2	4,778	-0.04%
2022/10/21	2.1	295.73	0	0.00	292.00	2.1	4,874	0.04%
2022/10/20	1	305.00	17	302.06	301.00	-16	4,859	-0.33%
2022/10/19	1	316.00	1	318.00	311.00	0	4,832	0.00%
2022/10/18	1	314.50	2	316.50	316.00	-1	4,816	-0.02%
2022/10/17	2	314.25	13	310.58	316.50	-11	4,800	-0.23%
2022/10/14	2	333.00	3	336.67	328.50	-1	4,769	-0.02%
2022/10/13	3	331.66	5	323.20	324.50	-2	4,763	-0.04%
2022/10/12	1	347.00	1	346.00	343.00	0	4,748	0.00%
2022/10/11	2	347.75	7	346.21	343.00	-5	4,774	-0.10%
2022/10/07	1	366.00	1	371.00	363.00	0	4,848	0.00%
2022/10/06	4.1	360.10	0	0.00	369.50	4.1	4,826	0.08%
2022/10/05	11.1	360.47	8	363.19	363.00	3.1	4,806	0.06%
2022/10/04	15.1	346.19	10	346.65	352.50	5.1	4,766	0.11%
2022/10/03	6	335.08	3	335.67	334.00	3	4,749	0.06%
2022/09/30	9.1	330.74	29	334.03	345.50	-19.9	4,790	-0.42%
2022/09/29	57.2	349.34	39	352.50	347.00	18.2	4,738	0.38%
2022/09/28	9.2	365.97	4	388.00	360.00	5.2	4,660	0.11%
2022/09/27	4	397.50	4	393.50	399.50	0	4,596	0.00%
2022/09/26	8.4	406.50	4	408.00	399.00	4.4	4,564	0.10%
2022/09/23	22	426.68	22	426.36	425.50	0	4,521	0.00%
2022/09/22	19	422.11	1	420.00	425.50	18	4,490	0.40%
2022/09/21	2	425.00	44	420.70	425.00	-42	4,488	-0.94%
2022/09/20	4	418.25	3	420.00	418.00	1	4,471	0.02%
2022/09/19	14	417.21	0	0.00	414.50	14	4,464	0.31%
2022/09/16	11.2	427.27	17	431.62	425.00	-5.8	4,449	-0.13%
2022/09/14	14	422.32	2	413.00	425.00	12	4,477	0.27%
2022/09/13	15.1	434.23	2	432.00	430.50	13.1	4,437	0.29%
2022/09/12	22	443.64	2	448.00	439.00	20	4,397	0.45%
2022/09/08	4	440.13	5	443.00	439.00	-1	4,366	-0.02%
2022/09/07	145	451.82	31	451.69	451.50	114	4,188	2.72%	大買/鉅額交易
2022/09/06	10	445.95	8	453.50	442.00	2	4,099	0.05%
2022/09/05	11	434.46	13.4	435.96	440.00	-2.4	3,934	-0.06%
2022/09/02	2	456.75	5	453.60	451.00	-3	3,830	-0.08%
2022/09/01	12	451.29	8.1	448.04	440.50	4	3,708	0.11%
2022/08/31	6.1	439.99	10	448.40	449.00	-4	3,572	-0.11%
2022/08/30	9	425.78	11	430.64	434.50	-2	3,433	-0.06%
2022/08/29	9	407.44	2	406.50	410.00	7	3,315	0.21%
2022/08/26	4	420.13	6	421.83	426.50	-2	3,317	-0.06%
2022/08/25	3	406.33	0	0.00	405.00	3	3,240	0.09%
2022/08/22	1	408.00	2	409.50	406.00	-1	3,281	-0.03%
2022/08/19	1	422.00	0	0.00	415.50	1	3,282	0.03%
2022/08/18	1	416.50	1	415.00	422.00	0	3,260	0.00%
2022/08/17	0	0.00	2	416.00	414.50	-2	3,237	-0.06%
2022/08/16	5	413.40	3	415.83	408.50	2	3,186	0.06%
2022/08/15	6	432.00	3	428.67	423.00	3	3,131	0.10%
2022/08/12	1	420.50	3	421.50	420.00	-2	3,020	-0.07%
2022/08/11	2	424.00	4.1	425.10	427.00	-2.1	2,985	-0.07%
2022/08/10	47.1	411.79	6.4	403.77	414.00	40.7	2,884	1.41%
2022/08/09	7	392.43	7	389.57	391.00	0	2,791	0.00%
2022/08/08	5	393.10	4	388.50	391.00	1	2,779	0.04%
2022/08/05	6	390.75	5	396.30	397.00	1	2,725	0.04%
2022/08/04	1	382.50	2	376.25	373.50	-1	2,684	-0.04%
2022/08/03	0.1	383.50	0	0.00	378.00	0.1	2,660	0.00%
2022/08/01	2.1	398.11	0	0.00	391.00	2.1	2,626	0.08%
2022/07/29	6.1	398.86	3	403.67	394.50	3.1	2,625	0.12%
2022/07/28	8.1	384.04	10	390.90	389.50	-1.9	2,563	-0.07%
2022/07/27	2	407.00	1	406.00	402.00	1	2,441	0.04%
2022/07/26	1	411.98	0	0.00	406.50	1	2,408	0.04%
2022/07/25	3	423.66	1	423.00	418.00	2	2,403	0.08%
2022/07/22	5	421.65	20	427.58	412.50	-15	2,385	-0.63%
2022/07/21	8.2	426.13	4	429.25	434.50	4.2	2,349	0.18%
2022/07/20	10.1	440.91	4	430.13	429.00	6.1	2,299	0.26%
2022/07/19	2.1	443.93	3	441.00	439.00	-0.9	2,235	-0.04%
2022/07/18	18.1	450.01	2.5	447.92	450.50	15.6	2,207	0.71%
2022/07/15	4.2	431.81	12	435.67	446.00	-7.8	2,127	-0.37%
2022/07/14	2.1	417.50	4	418.00	420.00	-1.9	2,000	-0.09%
2022/07/13	1.1	413.14	0	0.00	407.00	1.1	1,953	0.06%
2022/07/12	2	395.25	1	398.00	403.00	1	1,911	0.05%
2022/07/11	2	407.50	1	403.00	402.00	1	1,893	0.05%
2022/07/08	4	408.75	3	409.00	408.00	1	1,853	0.05%
2022/07/07	3.1	376.62	7	391.43	400.00	-4	1,756	-0.22%
2022/07/06	3	374.50	3	369.83	370.00	0	1,676	0.00%
2022/07/05	3	360.50	4	363.75	368.00	-1	1,628	-0.06%
2022/07/01	3	354.17	2	344.50	342.50	1	1,590	0.06%
2022/06/30	1	360.00	2	363.50	366.50	-1	1,566	-0.06%
2022/06/29	1	354.00	1	360.00	363.00	0	1,553	0.00%
2022/06/28	2	347.76	2	347.00	348.50	0	1,542	0.00%
2022/06/27	1	366.00	1	366.50	362.50	0	1,559	0.00%
2022/06/24	1	356.00	0	0.00	350.50	1	1,559	0.06%
2022/06/23	2.3	347.58	2	345.75	346.00	0.3	1,553	0.02%
2022/06/22	4	363.87	1	370.50	356.50	3	1,513	0.20%
2022/06/21	1	382.50	1	390.50	396.00	0	1,455	0.00%
2022/06/20	2	383.00	0	0.00	378.00	2	1,456	0.14%
2022/06/17	1	394.50	0	0.00	391.00	1	1,446	0.07%
2022/06/16	3	408.00	9	417.22	401.50	-6	1,430	-0.42%
2022/06/15	0	0.00	8	409.00	406.50	-8	1,416	-0.56%
2022/06/13	3	409.67	0	0.00	409.00	3	1,409	0.21%
2022/06/09	2.1	411.19	0	0.00	415.50	2.1	1,409	0.15%
2022/06/07	2	417.00	0	0.00	418.00	2	1,396	0.14%
2022/06/06	14.1	425.13	9	425.39	422.00	5.1	1,385	0.36%
2022/06/01	0	0.00	3	410.04	413.00	-3	1,382	-0.22%
2022/05/31	6	415.17	1.1	402.95	415.50	4.9	1,361	0.36%
2022/05/30	3	395.17	1	392.00	399.50	2	1,321	0.15%
2022/05/26	1	365.00	0	0.00	369.50	1	1,288	0.08%
2022/05/25	0	0.00	1	369.00	370.50	-1	1,288	-0.08%
2022/05/24	0	0.00	1	358.50	355.00	-1	1,293	-0.08%
2022/05/17	0	0.00	2	347.25	352.50	-2	1,293	-0.15%
2022/05/16	3	343.33	0	0.00	335.50	3	1,286	0.23%
2022/05/13	1	351.00	1	350.00	348.00	0	1,277	0.00%
2022/05/10	0	0.00	0	338.00	353.00	0	1,281	0.00%
2022/05/09	0	349.50	0	0.00	345.50	0	1,268	0.00%
2022/05/06	0	0.00	1	367.00	364.00	-1	1,246	-0.08%
2022/04/29	3	384.17	2	384.50	379.00	1	1,324	0.08%
2022/04/28	1	382.50	1	389.00	384.00	0	1,326	0.00%
2022/04/27	0	384.00	0.1	391.50	393.50	-0.1	1,333	-0.01%
2022/04/26	0.1	387.50	0	0.00	393.50	0.1	1,341	0.00%
2022/04/20	0	417.00	0	0.00	417.00	0	1,490	0.00%
2022/04/15	2	424.00	0	0.00	418.00	2	1,573	0.13%
2022/04/14	0	0.00	1	451.50	449.00	-1	1,673	-0.06%
2022/04/13	1	444.00	2	447.50	444.00	-1	1,774	-0.06%
2022/04/12	2	446.25	2	443.00	439.50	0	1,889	0.00%
2022/04/11	0	0.00	1	440.50	444.00	-1	1,947	-0.05%
2022/04/08	3	452.00	2	448.75	449.50	1	1,981	0.05%
2022/04/07	0	0.00	1	453.00	437.00	-1	1,970	-0.05%
2022/04/06	1	444.50	1	440.50	450.00	0	1,978	0.00%
2022/03/31	2	453.00	2	451.75	455.50	0	1,978	0.00%
2022/03/30	1	438.00	0.1	450.00	461.50	0.9	1,979	0.05%
2022/03/29	2	424.75	3	427.33	430.50	-1	1,956	-0.05%
2022/03/28	3	423.00	3	423.83	424.50	0	1,994	0.00%
2022/03/23	1	440.00	1	443.50	443.50	0	2,078	0.00%
2022/03/22	2	429.26	1	431.50	432.50	1	2,080	0.05%
2022/03/21	1	438.00	0	0.00	438.50	1	2,089	0.05%
2022/03/18	1	429.50	1	432.50	432.00	0	2,117	0.00%
2022/03/17	0	0.00	3	433.17	435.50	-3	2,147	-0.14%
2022/03/15	3	408.34	3	409.50	406.50	0	2,229	0.00%
2022/03/14	1	427.50	0	0.00	422.50	1	2,280	0.04%
2022/03/11	2	429.77	1	424.50	425.00	1	2,311	0.04%
2022/03/10	0	0.00	3	436.50	439.00	-3	2,325	-0.13%
2022/03/09	2.1	420.73	0	0.00	421.50	2.1	2,370	0.09%
2022/03/08	1	419.50	2	422.00	416.00	-1	2,454	-0.04%
2022/03/07	1	430.50	1	432.50	431.00	0	2,497	0.00%
2022/03/04	1	442.50	0	0.00	442.50	1	2,601	0.04%
2022/03/03	2	459.75	1	455.00	455.00	1	2,700	0.04%
2022/03/02	1	451.50	1	455.50	459.00	0	2,770	0.00%
2022/03/01	0	0.00	1	466.00	461.00	-1	2,804	-0.04%
2022/02/25	0	0.00	1	447.00	455.00	-1	2,852	-0.04%
2022/02/24	1.1	445.69	2	438.50	438.50	-0.9	2,928	-0.03%
2022/02/22	0.1	466.00	0	0.00	460.50	0.1	3,168	0.00%
2022/02/21	1	477.50	1	476.00	477.00	0	3,262	0.00%
2022/02/17	0	483.00	1	493.00	481.00	-1	3,332	-0.03%
2022/02/16	1	498.00	1	494.00	492.00	0	3,387	0.00%
2022/02/15	1	488.00	1	490.50	486.50	0	3,485	0.00%
2022/02/14	2	480.00	1	476.50	476.00	1	3,492	0.03%
2022/02/11	1	487.50	1	486.50	494.00	0	3,512	0.00%
2022/02/10	1	484.00	0	0.00	484.00	1	3,520	0.03%
2022/01/26	2	471.75	13	473.88	470.00	-11	3,567	-0.31%
2022/01/25	2	481.48	2	480.50	473.50	0	3,635	0.00%
2022/01/24	0	0.00	1	473.00	488.50	-1	3,613	-0.03%
2022/01/21	0.1	474.64	1	476.50	467.00	-0.9	3,609	-0.03%
2022/01/20	2	483.75	2	482.75	484.50	0	3,627	0.00%
2022/01/19	1	487.50	1	490.50	487.00	0	3,697	0.00%
2022/01/18	3	487.17	3	487.50	487.00	0	3,766	0.00%
2022/01/17	1	490.00	0	0.00	496.00	1	3,733	0.03%
2022/01/14	4.1	503.89	3.1	501.77	500.00	1	3,714	0.03%
2022/01/13	0	530.00	1	540.00	528.00	-1	3,668	-0.03%
2022/01/12	1	538.00	3	532.67	540.00	-2	3,662	-0.05%
2022/01/11	3	552.99	2	555.00	549.00	1	3,663	0.03%
2022/01/10	3	550.00	1	550.00	560.00	2	3,648	0.05%
2022/01/07	5.1	566.40	9	554.78	542.00	-3.9	3,628	-0.11%
2022/01/06	5	578.40	4	572.75	584.00	1	3,520	0.03%
2022/01/05	4	568.75	10.1	565.68	572.00	-6.1	3,458	-0.17%
2022/01/04	2	552.50	2.1	555.86	559.00	-0.1	3,404	0.00%
2022/01/03	3	543.33	4.1	545.54	548.00	-1.1	3,414	-0.03%
2021/12/30	2.1	527.00	4	524.75	529.00	-2	3,407	-0.06%
2021/12/29	1.1	532.24	32	538.65	524.00	-30.9	3,440	-0.90%
2021/12/28	3	537.00	2	539.00	538.00	1	3,458	0.03%
2021/12/27	2.1	540.12	2.1	544.05	539.00	-0.1	3,509	0.00%
2021/12/24	2	548.00	3.1	548.79	545.00	-1.1	3,558	-0.03%
2021/12/23	1	552.00	0	0.00	544.00	1	3,564	0.03%
2021/12/22	2.1	554.80	3	556.00	544.00	-0.9	3,621	-0.03%
2021/12/21	2	551.02	5.1	547.67	556.00	-3.1	3,610	-0.09%
2021/12/20	3	532.33	2	536.50	531.00	1	3,553	0.03%
2021/12/17	7	534.40	3	535.33	529.00	4	3,565	0.11%
2021/12/16	1	537.00	2	541.00	537.00	-1	3,563	-0.03%
2021/12/15	2.1	536.05	2	532.01	536.00	0.1	3,596	0.00%
2021/12/14	8	534.49	8	535.63	532.00	0	3,609	0.00%
2021/12/13	9	553.67	4	551.50	551.00	5	3,634	0.14%
2021/12/10	4	543.00	3	546.33	545.00	1	3,659	0.03%
2021/12/09	1	550.16	7.2	552.50	557.00	-6.2	3,635	-0.17%
2021/12/08	23	528.61	7.1	533.82	539.00	15.9	3,561	0.45%
2021/12/07	2	518.00	1.1	519.85	520.00	0.9	3,513	0.03%
2021/12/06	3.1	510.89	3	511.67	511.00	0.1	3,505	0.00%
2021/12/03	52.1	523.01	4	519.25	512.00	48.1	3,538	1.36%
2021/12/02	5.2	532.82	13.1	527.46	517.00	-7.9	3,544	-0.22%
2021/12/01	12.2	550.40	3	555.86	557.00	9.1	3,534	0.26%
2021/11/30	5	549.20	13	550.46	548.00	-8	3,521	-0.23%
2021/11/29	8	522.62	12.1	522.68	536.00	-4.1	3,468	-0.12%
2021/11/26	4	515.00	5	522.40	501.00	-1	3,450	-0.03%
2021/11/25	1	524.00	1	530.00	520.00	0	3,382	0.00%
2021/11/24	1	517.91	33	520.12	518.00	-32	3,344	-0.96%
2021/11/23	5.2	522.89	18	520.45	514.00	-12.9	3,305	-0.39%
2021/11/22	9.1	518.70	14.3	518.88	530.00	-5.2	3,247	-0.16%
2021/11/19	5.2	495.86	7.1	491.97	495.00	-1.9	3,109	-0.06%
2021/11/18	9.1	478.52	7.2	478.62	490.00	1.9	3,002	0.06%
2021/11/17	0	0.00	1	459.17	464.00	-1	2,894	-0.04%
2021/11/16	6	461.75	6.1	464.33	466.00	-0.1	2,881	0.00%
2021/11/15	12.1	460.67	5.1	456.85	455.50	7	2,862	0.24%
2021/11/12	15.1	439.76	8.2	445.15	448.00	6.8	2,833	0.24%
2021/11/11	0	420.00	1	420.50	418.50	-1	2,747	-0.03%
2021/11/10	2	431.75	2	432.25	429.50	0	2,767	0.00%
2021/11/09	1.2	422.07	0	0.00	420.50	1.2	2,768	0.04%
2021/11/08	0	0.00	0.1	423.00	419.00	-0.1	2,850	0.00%
2021/11/05	2	420.25	2	418.75	421.50	0	2,861	0.00%
2021/11/04	16.1	424.70	13	417.81	416.50	3	2,873	0.11%
2021/11/03	1	430.00	20	427.85	426.00	-19	2,861	-0.66%
2021/11/02	25	460.88	6	457.25	434.00	19	2,841	0.67%
2021/11/01	0	434.50	0	0.00	444.50	0	2,769	0.00%
2021/10/29	2	435.75	1	427.50	427.50	1	2,741	0.04%
2021/10/28	4.1	433.78	5	436.70	427.00	-1	2,712	-0.04%
2021/10/27	16	429.66	7.2	431.72	440.00	8.9	2,667	0.33%
2021/10/26	1	418.50	3	403.67	420.00	-2	2,587	-0.08%
2021/10/25	1	390.50	0	0.00	393.00	1	2,500	0.04%
2021/10/21	2	395.50	2	396.50	391.00	0	2,518	0.00%
2021/10/20	6	395.17	1	393.50	391.50	5	2,501	0.20%
2021/10/19	0	0.00	2	392.25	399.00	-2	2,515	-0.08%
2021/10/18	1	382.00	1	384.00	381.50	0	2,508	0.00%
2021/10/15	0	0.00	1	389.50	384.00	-1	2,513	-0.04%
2021/10/14	0	0.00	2	384.25	384.50	-2	2,529	-0.08%
2021/10/13	6	381.00	0	0.00	380.50	6	2,536	0.24%
2021/10/12	2	387.75	1	394.50	392.00	1	2,520	0.04%
2021/10/08	10.1	392.13	2	404.25	386.00	8.1	2,490	0.32%
2021/10/07	2	405.50	2	409.25	413.00	0	2,439	0.00%
2021/10/06	1.1	397.90	0	0.00	398.00	1.1	2,436	0.04%
2021/10/05	10	383.60	9	384.39	389.00	1	2,429	0.04%
2021/10/04	3	386.17	3	391.83	383.00	0	2,471	0.00%
2021/10/01	0	391.00	0	0.00	387.50	0	2,506	0.00%
2021/09/30	1	408.02	0	0.00	412.00	1	2,476	0.04%
2021/09/29	1.1	403.22	0	0.00	404.50	1.1	2,493	0.04%
2021/09/28	0.1	436.48	0	0.00	431.00	0.1	2,523	0.00%
2021/09/24	2	453.01	1	459.00	454.00	1	2,564	0.04%
2021/09/23	3	448.17	1	449.00	446.50	2	2,583	0.08%
2021/09/22	2	446.53	2	451.00	452.50	0	2,616	0.00%
2021/09/17	5.1	456.87	0	0.00	464.50	5.1	2,630	0.19%
2021/09/16	13	449.23	3	452.33	450.00	10	2,773	0.36%
2021/09/15	9.1	473.67	6	462.58	460.00	3.1	2,780	0.11%
2021/09/14	4	494.63	1	496.00	490.00	3	2,754	0.11%
2021/09/13	2	510.50	2	507.00	500.00	0	2,774	0.00%
2021/09/10	2	501.00	2	504.00	504.00	0	2,808	0.00%
2021/09/09	2	503.52	1	500.00	496.50	1	2,819	0.04%
2021/09/08	0	500.00	0	0.00	498.50	0	2,832	0.00%
2021/09/07	6	523.50	2	537.50	523.00	4	2,797	0.14%
2021/09/06	35	546.26	8	537.63	524.00	27	2,768	0.98%
2021/09/03	4	525.25	6	531.50	526.00	-2	2,718	-0.07%
2021/09/02	5	526.40	17	523.00	516.00	-12	2,713	-0.44%
2021/09/01	4	517.50	11	521.00	518.00	-7	2,674	-0.26%
2021/08/31	0	0.00	0	477.00	483.50	0	2,670	0.00%
2021/08/30	3	474.67	3.2	477.36	476.00	-0.2	2,700	-0.01%
2021/08/27	0	0.00	10	477.40	476.00	-10	2,725	-0.37%
2021/08/26	3	470.25	0	0.00	468.50	3	2,755	0.11%
2021/08/24	0	0.00	1	488.00	487.00	-1	2,862	-0.03%
2021/08/23	0	477.00	0	482.00	482.50	0	2,880	0.00%
2021/08/20	1	465.00	2	461.50	467.00	-1	2,895	-0.03%
2021/08/19	2	461.01	0	0.00	455.00	2	2,896	0.07%
2021/08/18	3.1	478.05	3	468.67	486.00	0.1	2,922	0.00%
2021/08/17	0	476.14	0	0.00	471.00	0	2,958	0.00%
2021/08/16	2	495.44	2	490.25	481.00	0	3,019	0.00%
2021/08/13	1	495.03	1	500.00	504.00	0	3,009	0.00%
2021/08/12	2	459.53	2	463.50	511.00	0	3,027	0.00%
2021/08/10	1	506.02	1	507.00	503.00	0	3,012	0.00%
2021/08/06	1	516.00	1	519.00	523.00	0	3,104	0.00%
2021/08/05	2	519.50	2	520.50	517.00	0	3,155	0.00%
2021/08/04	1	524.00	1	526.00	526.00	0	3,227	0.00%
2021/08/02	1	517.00	1	521.00	526.00	0	3,315	0.00%
2021/07/30	0	535.00	0	0.00	519.00	0	3,344	0.00%
2021/07/29	0	523.00	0	0.00	527.00	0	3,387	0.00%
2021/07/28	3.1	538.27	0	0.00	528.00	3.1	3,444	0.09%
2021/07/27	0	572.00	0	0.00	553.00	0	3,497	0.00%
2021/07/23	1	561.13	4	573.00	561.00	-3	3,647	-0.08%
2021/07/22	1	561.88	1	554.00	562.00	0	3,753	0.00%
2021/07/20	2	550.89	3	558.33	543.00	-1	3,916	-0.02%
2021/07/19	2	569.00	0	0.00	568.00	2	3,916	0.05%
2021/07/16	1	568.01	7	575.71	578.00	-6	3,927	-0.15%
2021/07/15	5	569.61	4	571.50	567.00	1	3,947	0.03%
2021/07/14	1	564.00	1	568.00	563.00	0	3,947	0.00%
2021/07/13	3	568.67	3	569.00	564.00	0	3,982	0.00%
2021/07/12	3	573.00	0	0.00	568.00	3	4,169	0.07%
2021/07/09	1	572.07	2	577.00	570.00	-1	4,325	-0.02%
2021/07/08	2	606.57	3	617.67	600.00	-1	4,275	-0.02%
2021/07/07	3.1	594.39	0	598.00	598.00	3.1	4,193	0.07%
2021/07/06	2	599.96	2.1	600.90	590.00	0	4,171	0.00%
2021/07/05	1	599.00	7	596.29	598.00	-6	4,158	-0.14%
2021/07/02	1	558.00	9	576.78	583.00	-8	4,079	-0.20%
2021/07/01	2	554.99	0	0.00	550.00	2	4,034	0.05%
2021/06/30	5	567.00	3	562.33	564.00	2	4,017	0.05%
2021/06/29	3.1	583.47	2	588.50	572.00	1.1	3,991	0.03%
2021/06/28	1.1	580.05	0	0.00	582.00	1.1	3,963	0.03%
2021/06/25	4	588.75	14.3	580.20	588.00	-10.3	3,942	-0.26%
2021/06/24	7	545.86	4.1	542.51	546.00	2.9	3,807	0.08%
2021/06/23	1	526.00	6	528.50	528.00	-5	3,744	-0.13%
2021/06/22	8	522.49	7.1	521.37	512.00	0.9	3,715	0.03%
2021/06/21	5	511.40	7.1	520.63	522.00	-2.1	3,696	-0.06%
2021/06/18	2.1	525.12	22	527.82	520.00	-19.9	3,660	-0.54%
2021/06/17	1	527.00	6	523.50	527.00	-5	3,644	-0.14%
2021/06/16	27	515.04	0	0.00	506.00	27	3,617	0.75%
2021/06/15	14	522.57	14	523.00	521.00	0	3,607	0.00%
2021/06/11	7	515.57	4	514.75	514.00	3	3,603	0.08%
2021/06/10	2.1	519.10	7	521.00	520.00	-4.9	3,583	-0.14%
2021/06/09	4	506.50	5.1	510.36	505.00	-1.1	3,547	-0.03%
2021/06/08	6.1	513.82	8.2	515.68	513.00	-2.1	3,537	-0.06%
2021/06/07	3	489.00	4	494.50	497.00	-1	3,468	-0.03%
2021/06/04	3	485.00	5	492.60	492.50	-2	3,465	-0.06%
2021/06/03	6	488.83	3	490.00	488.50	3	3,490	0.09%
2021/06/02	2	491.00	5	491.80	493.00	-3	3,465	-0.09%
2021/06/01	5	482.00	7	483.86	486.00	-2	3,435	-0.06%
2021/05/31	6	454.00	8	459.81	467.00	-2	3,376	-0.06%
2021/05/28	4	459.50	1	470.00	458.00	3	3,384	0.09%
2021/05/27	3	460.17	0	0.00	460.50	3	3,390	0.09%
2021/05/26	3	456.17	7	461.71	465.50	-4	3,402	-0.12%
2021/05/25	10	456.30	8	457.69	455.00	2	3,388	0.06%
2021/05/24	7	442.14	6.1	429.93	442.50	0.9	3,371	0.03%
2021/05/21	1	421.50	0	0.00	413.50	1	3,308	0.03%
2021/05/20	5	409.40	6	408.33	403.50	-1	3,343	-0.03%
2021/05/19	5	389.90	4	392.38	398.00	1	3,409	0.03%
2021/05/18	1.1	398.64	0	0.00	397.50	1.1	3,424	0.03%
2021/05/17	8	387.13	12	375.79	369.00	-4	3,416	-0.12%
2021/05/14	5	419.99	6	419.08	409.50	-1	3,420	-0.03%
2021/05/13	8	413.38	12.5	416.23	423.00	-4.5	3,401	-0.13%
2021/05/12	20	408.15	9	425.28	410.00	11	3,509	0.31%
2021/05/11	15	448.76	17.2	434.10	441.50	-2.2	3,460	-0.06%
2021/05/10	2	483.98	1	479.50	480.00	1	3,436	0.03%
2021/05/07	1	482.10	2	489.75	494.00	-1	3,442	-0.03%
2021/05/06	12.1	474.77	14	482.82	474.50	-1.9	3,464	-0.05%
2021/05/05	16.1	491.97	12.3	504.86	477.00	3.8	3,451	0.11%
2021/05/04	11.3	501.19	2.8	506.78	497.00	8.6	3,442	0.25%
2021/05/03	7	521.56	1	511.00	510.00	6	3,473	0.17%
2021/04/29	3.1	552.06	6	554.50	550.00	-2.9	3,543	-0.08%
2021/04/28	12	545.33	24.7	544.35	551.00	-12.7	3,500	-0.36%
2021/04/27	4	527.75	1	539.00	529.00	3	3,428	0.09%
2021/04/26	12	532.08	5.1	530.39	533.00	6.9	3,445	0.20%
2021/04/23	0.1	484.00	0	0.00	503.00	0.1	3,376	0.00%
2021/04/22	4.3	490.43	2	490.50	483.00	2.3	3,441	0.07%
2021/04/21	7.6	499.84	3	500.67	490.00	4.6	3,461	0.13%
2021/04/20	1	525.00	21	519.48	511.00	-20	3,465	-0.58%
2021/04/19	25.4	523.85	2	534.00	515.00	23.4	3,530	0.66%
2021/04/16	10	530.43	7	534.01	520.00	3	3,617	0.08%
2021/04/15	9	514.94	22.7	515.90	525.00	-13.7	3,527	-0.39%
2021/04/14	2	486.25	2	478.50	477.50	0	3,408	0.00%
2021/04/13	0.1	478.50	1	477.00	477.00	-0.9	3,487	-0.03%
2021/04/12	0.1	480.00	2	477.00	477.00	-1.9	3,498	-0.05%
2021/04/09	1.2	483.29	2	481.50	479.50	-0.8	3,529	-0.02%
2021/04/08	1.2	479.71	4.1	479.49	478.50	-2.9	3,553	-0.08%
2021/04/07	0	0.00	0	471.50	470.00	0	3,550	0.00%
2021/04/06	3	477.67	1	471.50	473.00	2	3,566	0.06%
2021/04/01	0	0.00	0.4	481.00	480.00	-0.4	3,569	-0.01%
2021/03/31	7	488.79	4	484.13	484.00	3	3,573	0.08%
2021/03/30	3	491.67	10	490.06	489.00	-7	3,573	-0.20%
2021/03/29	0.4	479.19	0	0.00	481.00	0.4	3,566	0.01%
2021/03/25	0.1	469.00	0	0.00	467.00	0.1	3,613	0.00%
2021/03/23	0.1	470.80	1	470.00	463.00	-0.9	3,712	-0.03%
2021/03/22	5.1	469.98	0	0.00	468.50	5.1	3,760	0.14%
2021/03/19	2	477.00	3	474.00	474.00	-1	3,829	-0.03%
2021/03/18	2	479.25	4	482.63	479.00	-2	3,852	-0.05%
2021/03/16	1	479.00	1	482.50	482.50	0	3,939	0.00%
2021/03/12	2	483.75	5	481.30	483.00	-3	4,019	-0.07%
2021/03/10	1	484.01	1.2	490.75	485.00	-0.2	4,117	0.00%
2021/03/09	2	488.50	4	488.63	491.50	-2	4,166	-0.05%
2021/03/08	2	482.50	1.2	481.08	480.50	0.8	4,184	0.02%
2021/03/05	0	485.00	0	0.00	483.00	0	4,272	0.00%
2021/03/04	4	489.63	4	484.00	487.50	0	4,400	0.00%
2021/03/03	6	483.67	3	499.17	498.50	3	4,661	0.06%
2021/03/02	3	486.45	2	486.25	483.00	1	4,671	0.02%
2021/02/26	3	499.00	1	497.00	494.00	2	4,696	0.04%
2021/02/25	1	498.00	0	0.00	506.00	1	4,756	0.02%
2021/02/24	4.1	501.07	1	518.00	496.00	3.1	4,786	0.06%
2021/02/23	1.1	509.45	5	511.20	512.00	-3.9	4,781	-0.08%
2021/02/22	6	519.83	1	521.00	514.00	5	4,818	0.10%
2021/02/19	13	514.31	14	515.00	510.00	-1	4,871	-0.02%
2021/02/18	3	488.67	5	490.20	496.50	-2	4,805	-0.04%
2021/02/17	2	476.74	2	474.28	482.00	0	4,817	0.00%
2021/02/05	2.2	479.48	4	494.38	477.00	-1.8	4,874	-0.04%
2021/02/04	5.1	503.37	5	502.60	497.50	0.1	4,900	0.00%
2021/02/03	14.1	513.41	9	513.61	503.00	5.1	4,883	0.10%
2021/02/02	6	495.75	4	495.88	491.00	2	4,799	0.04%
2021/02/01	6	486.25	7	486.00	491.50	-1	4,868	-0.02%
2021/01/29	3	487.17	4	486.88	482.00	-1	4,875	-0.02%
2021/01/28	6	486.08	10.1	486.89	487.00	-4.1	4,882	-0.08%
2021/01/27	1.3	483.54	1	484.50	484.50	0.3	4,888	0.01%
2021/01/26	5.1	487.76	6	486.08	482.00	-0.9	4,894	-0.02%
2021/01/25	41.1	495.29	41	496.71	490.00	0.1	4,905	0.00%
2021/01/22	11.1	479.60	16	481.44	493.00	-4.9	4,857	-0.10%
2021/01/21	4	445.75	10	450.15	454.50	-6	4,766	-0.13%
2021/01/20	9	455.28	9	455.33	452.00	0	4,759	0.00%
2021/01/19	12	476.42	3	474.17	471.00	9	4,749	0.19%
2021/01/18	4	456.25	5	453.70	462.00	-1	4,773	-0.02%
2021/01/15	9	470.67	13	472.86	468.00	-4	4,790	-0.08%
2021/01/14	8	500.31	0.1	499.00	492.00	7.9	4,791	0.17%
2021/01/13	3.1	500.54	1	499.50	502.00	2.1	4,790	0.04%
2021/01/12	17	498.62	46.3	487.48	489.00	-29.3	4,789	-0.61%
2021/01/11	186.1	516.36	156	492.07	490.00	30.1	4,786	0.63%	大買/大賣/
2021/01/08	9.4	526.36	5	522.20	518.00	4.4	4,753	0.09%
2021/01/07	6.3	541.13	5	538.80	539.00	1.3	4,672	0.03%
2021/01/06	11.1	555.32	6	553.67	550.00	5.1	4,659	0.11%
2021/01/05	2	573.00	2	573.50	574.00	0	4,653	0.00%
2021/01/04	1	572.00	1	571.00	571.00	0	4,791	0.00%
2020/12/31	5	574.60	4	575.25	567.00	1	4,877	0.02%
2020/12/30	0	0.00	1	567.00	568.00	-1	4,875	-0.02%
2020/12/29	0	0.00	1	568.00	562.00	-1	4,904	-0.02%
2020/12/28	3	569.00	0	0.00	571.00	3	4,930	0.06%
2020/12/25	1	569.00	1	567.00	569.00	0	4,955	0.00%
2020/12/24	1	565.00	0	0.00	564.00	1	4,982	0.02%
2020/12/23	4	570.75	1	568.00	568.00	3	5,008	0.06%
2020/12/22	3	577.98	6	569.00	566.00	-3	5,091	-0.06%
2020/12/21	8	581.88	6	586.00	582.00	2	5,123	0.04%
2020/12/18	5	573.20	7	577.29	579.00	-2	5,128	-0.04%
2020/12/16	20	572.90	18	567.00	567.00	2	5,197	0.04%
2020/12/15	4	571.24	4	577.00	560.00	0	5,206	0.00%
2020/12/14	9	588.33	1	585.00	584.00	8	5,224	0.15%
2020/12/11	4.1	594.12	22	591.64	590.00	-17.9	5,305	-0.34%
2020/12/10	9.1	614.64	9	613.33	611.00	0.1	5,279	0.00%
2020/12/09	0	0.00	5	618.40	622.00	-5	5,346	-0.09%
2020/12/08	10	621.10	7.4	623.81	618.00	2.7	5,412	0.05%
2020/12/07	11.4	622.89	27.1	616.56	613.00	-15.8	5,427	-0.29%
2020/12/04	6.1	640.08	4	643.00	637.00	2.1	5,424	0.04%
2020/12/03	12	643.58	6	644.50	637.00	6	5,489	0.11%
2020/12/02	18	640.56	2	637.50	633.00	16	5,511	0.29%
2020/12/01	9	641.00	8	641.75	641.00	1	5,553	0.02%
2020/11/30	10	647.01	30	655.37	636.00	-20	5,534	-0.36%
2020/11/27	47	649.40	44	649.13	663.00	3	5,516	0.05%
2020/11/26	3	614.67	5	605.80	615.00	-2	5,365	-0.04%
2020/11/25	15	606.00	6	597.00	595.00	9	5,445	0.17%
2020/11/24	17	604.65	1	603.00	601.00	16	5,497	0.29%
2020/11/23	5	594.20	6	599.17	592.00	-1	5,478	-0.02%
2020/11/20	1	597.00	1	600.00	593.00	0	5,466	0.00%
2020/11/19	4	609.25	3	611.67	603.00	1	5,497	0.02%
2020/11/18	10	603.50	17	606.59	609.00	-7	5,527	-0.13%
2020/11/17	4	597.00	4	595.25	590.00	0	5,517	0.00%
2020/11/16	11	595.82	12	598.92	589.00	-1	5,637	-0.02%
2020/11/13	6	585.00	9	589.67	591.00	-3	5,691	-0.05%
2020/11/12	10	574.40	14	580.93	583.00	-4	5,756	-0.07%
2020/11/11	3	574.33	4	577.00	578.00	-1	5,725	-0.02%
2020/11/10	17	585.24	20	587.80	579.00	-3	5,836	-0.05%
2020/11/09	21	594.33	34	586.83	598.00	-13	5,814	-0.22%
2020/11/06	3	574.67	3	569.00	569.00	0	5,792	0.00%
2020/11/05	1	580.00	3	579.33	576.00	-2	5,819	-0.03%
2020/11/04	9	571.89	7	570.86	577.00	2	5,941	0.03%
2020/11/03	1	551.00	1	554.00	565.00	0	6,090	0.00%
2020/11/02	5	551.60	4	551.29	546.00	1	6,177	0.02%
2020/10/30	11	571.36	2	566.00	561.00	9	6,202	0.15%
2020/10/29	3	575.00	1	577.00	581.00	2	6,258	0.03%
2020/10/28	12	585.42	5	584.62	586.00	7	6,293	0.11%
2020/10/27	4	591.50	12	589.92	594.00	-8	6,374	-0.13%
2020/10/26	17	589.29	6	593.83	585.00	11	6,457	0.17%
2020/10/23	5	579.60	8	583.38	587.00	-3	6,507	-0.05%
2020/10/22	5	560.40	17	566.18	575.00	-12	6,670	-0.18%
2020/10/21	4	556.00	4	556.25	555.00	0	6,800	0.00%
2020/10/20	9	544.56	6	547.50	550.00	3	6,999	0.04%
2020/10/19	19	547.42	7	545.43	551.00	12	7,198	0.17%
2020/10/16	8	553.75	7	551.00	535.00	1	7,283	0.01%
2020/10/15	2	567.50	3	571.00	567.00	-1	7,279	-0.01%
2020/10/14	1	569.00	1	574.00	568.00	0	7,306	0.00%
2020/10/13	3	564.67	5	570.00	569.00	-2	7,319	-0.03%
2020/10/12	13	576.53	6	577.00	569.00	7	7,342	0.10%
2020/10/08	9	610.78	17	613.41	606.00	-8	7,296	-0.11%
2020/10/07	27	592.41	26	597.31	599.00	1	7,291	0.01%
2020/10/06	13	591.46	12	592.08	590.00	1	7,370	0.01%
2020/10/05	11	588.82	10	589.70	586.00	1	7,537	0.01%
2020/09/30	6	579.67	6	585.33	586.00	0	7,649	0.00%
2020/09/29	8	586.25	7	591.29	586.00	1	7,868	0.01%
2020/09/28	7	582.14	9	584.67	581.00	-2	7,979	-0.03%
2020/09/25	23	577.65	21	575.57	579.00	2	8,058	0.02%
2020/09/24	11	590.55	9	599.11	584.00	2	8,127	0.02%
2020/09/23	6	612.67	5.1	616.95	610.00	1	8,220	0.01%
2020/09/22	10	611.20	11	611.18	611.00	-1	8,420	-0.01%
2020/09/21	10	617.30	14	620.64	615.00	-4	8,551	-0.05%
2020/09/18	8	606.88	8	607.25	608.00	0	8,617	0.00%
2020/09/17	45	601.73	14	607.79	598.00	31	8,841	0.35%
2020/09/16	16	610.19	15	608.40	613.00	1	8,885	0.01%
2020/09/15	5	592.80	4	593.25	591.00	1	8,933	0.01%
2020/09/14	11	592.73	9	590.89	597.00	2	9,134	0.02%
2020/09/11	13	575.31	18	569.28	585.00	-5	9,156	-0.05%
2020/09/10	3.1	575.23	3	575.00	566.00	0.1	9,256	0.00%
2020/09/09	11	569.55	11	567.27	576.00	0	9,527	0.00%
2020/09/08	5	587.60	12	593.67	581.00	-7	9,557	-0.07%
2020/09/07	10	579.40	5	577.20	571.00	5	9,562	0.05%
2020/09/04	17	589.41	11	589.91	592.00	6	9,598	0.06%
2020/09/03	6	617.50	7	616.00	609.00	-1	9,594	-0.01%
2020/09/02	11	615.73	11	616.09	620.00	0	9,637	0.00%
2020/09/01	13	586.92	14	591.57	598.00	-1	9,674	-0.01%
2020/08/31	4	585.25	3	595.33	572.00	1	9,660	0.01%
2020/08/28	5	611.60	3	606.67	601.00	2	9,672	0.02%
2020/08/27	5	637.40	5	635.80	634.00	0	9,861	0.00%
2020/08/26	1	626.00	2	627.00	626.00	-1	10,059	-0.01%
2020/08/25	7	626.86	5	630.60	634.00	2	10,124	0.02%
2020/08/24	22	618.05	7	626.71	629.00	15	10,108	0.15%
2020/08/21	7	609.43	7	612.57	613.00	0	10,137	0.00%
2020/08/20	21	605.48	24	603.83	593.00	-3	10,083	-0.03%
2020/08/19	7	634.43	15	635.73	640.00	-8	9,977	-0.08%
2020/08/18	17	629.76	26	642.08	617.00	-9	9,929	-0.09%
2020/08/17	6	665.67	9	666.78	665.00	-3	9,841	-0.03%
2020/08/14	25	669.36	10	663.50	677.00	15	9,837	0.15%
2020/08/13	4	659.75	4	650.01	650.00	0	9,788	0.00%
2020/08/12	6	653.83	7	655.43	656.00	-1	9,829	-0.01%
2020/08/11	4	656.75	4	657.25	652.00	0	9,880	0.00%
2020/08/10	9	669.44	7	670.14	662.00	2	9,942	0.02%
2020/08/07	20	655.25	18	657.67	661.00	2	9,921	0.02%
2020/08/06	16	687.19	18	692.78	682.00	-2	9,839	-0.02%
2020/08/05	9	691.44	8	691.25	686.00	1	9,838	0.01%
2020/08/04	9	685.56	9	684.11	693.00	0	9,891	0.00%
2020/08/03	3	671.33	3	672.67	667.00	0	9,925	0.00%
2020/07/31	10	668.90	12	671.58	678.00	-2	9,994	-0.02%
2020/07/30	13	670.08	11	673.45	668.00	2	9,963	0.02%
2020/07/29	16	670.63	18	666.00	679.00	-2	9,928	-0.02%
2020/07/28	24	684.33	23	680.65	667.00	1	9,888	0.01%
2020/07/27	22.1	661.71	17	656.24	669.00	5.1	9,824	0.05%
2020/07/24	17	650.41	11	661.73	630.00	6	9,696	0.06%
2020/07/23	29	700.10	37	695.16	679.00	-8	9,550	-0.08%
2020/07/22	27	743.56	48	743.77	715.00	-21	9,418	-0.22%
2020/07/21	9	775.11	10	767.90	779.00	-1	9,337	-0.01%
2020/07/20	4	740.50	5	741.40	740.00	-1	9,347	-0.01%
2020/07/17	12	754.58	12	729.75	725.00	0	9,421	0.00%
2020/07/16	13	756.00	14	757.64	760.00	-1	9,509	-0.01%
2020/07/15	13.1	777.98	13	775.23	756.00	0.1	9,495	0.00%
2020/07/14	9	783.78	8	780.25	781.00	1	9,549	0.01%
2020/07/13	9	792.56	6	789.50	777.00	3	9,517	0.03%
2020/07/10	25	785.91	29	780.55	773.00	-4	9,473	-0.04%
2020/07/09	6	813.83	1.5	822.67	818.00	4.5	9,323	0.05%
2020/07/08	10.5	812.19	11.1	796.52	804.00	-0.6	9,208	-0.01%
2020/07/07	6	765.83	36.1	766.05	761.00	-30.1	9,005	-0.33%
2020/07/06	9	751.78	9	756.11	760.00	0	9,093	0.00%
2020/07/03	13	750.38	17	748.35	741.00	-4	9,133	-0.04%
2020/07/02	12	752.09	14	754.00	753.00	-2	9,191	-0.02%
2020/07/01	13	724.54	19	729.16	733.00	-6	9,239	-0.06%
2020/06/30	12.5	695.03	21	697.10	700.00	-8.5	9,140	-0.09%
2020/06/29	28	674.11	9	679.89	677.00	19	9,160	0.21%
2020/06/24	21	680.52	28	674.54	690.00	-7	9,175	-0.08%
2020/06/23	20.2	640.29	12	639.50	639.00	8.2	9,166	0.09%
2020/06/22	19.4	633.93	21	637.43	630.00	-1.6	9,280	-0.02%
2020/06/19	22	641.36	20	645.25	627.00	2	9,347	0.02%
2020/06/18	16	616.94	8	617.38	620.00	8	9,180	0.09%
2020/06/17	15	616.33	17	618.59	612.00	-2	9,294	-0.02%
2020/06/16	41	617.56	31	611.06	627.00	10	9,253	0.11%
2020/06/15	25	581.80	9	584.67	570.00	16	9,157	0.17%
2020/06/12	23	567.91	24	566.25	583.00	-1	9,291	-0.01%
2020/06/11	17	584.28	4	580.75	572.00	13	9,417	0.14%
2020/06/10	9	585.56	15	585.00	590.00	-6	9,442	-0.06%
2020/06/09	11	581.73	4	581.22	575.00	7	9,519	0.07%
2020/06/08	16	583.25	6	582.17	578.00	10	9,576	0.10%
2020/06/05	6	566.83	5	568.80	569.00	1	9,508	0.01%
2020/06/04	7	565.57	11	563.73	561.00	-4	9,544	-0.04%
2020/06/03	31	570.26	17	570.94	566.00	14	9,544	0.15%
2020/06/02	21	533.14	39	524.54	553.00	-18	9,336	-0.19%
2020/06/01	22	496.20	15	493.57	503.00	7	9,186	0.08%
2020/05/29	7	479.93	3	479.33	482.50	4	9,197	0.04%
2020/05/28	7	485.07	12	486.63	481.00	-5	9,267	-0.05%
2020/05/27	2	477.25	4	476.00	477.00	-2	9,336	-0.02%
2020/05/26	10	478.80	14.1	486.46	477.50	-4.1	9,446	-0.04%
2020/05/25	10	476.70	8	473.31	479.00	2	9,547	0.02%
2020/05/22	10	479.20	3	475.00	475.00	7	9,620	0.07%
2020/05/21	8	491.00	3	487.67	486.50	5	9,608	0.05%
2020/05/20	6	482.08	8	486.57	490.00	-2	9,650	-0.02%
2020/05/19	12	476.08	18	476.61	475.50	-6	9,728	-0.06%
2020/05/18	18	477.22	10	475.30	464.50	8	9,709	0.08%
2020/05/15	22	499.66	20	502.50	493.00	2	9,652	0.02%
2020/05/14	13	504.50	17	503.47	498.50	-4	9,603	-0.04%
2020/05/13	23	498.93	27	496.09	504.00	-4	9,530	-0.04%
2020/05/12	10	504.40	4	506.75	500.00	6	9,510	0.06%
2020/05/11	29	498.32	8	501.88	508.00	21	9,533	0.22%
2020/05/08	11	493.18	22	494.09	490.00	-11	9,472	-0.12%
2020/05/07	16	480.31	15	480.17	485.50	1	9,440	0.01%
2020/05/06	20	470.88	21	471.76	467.00	-1	9,392	-0.01%
2020/05/05	17	476.79	13	470.62	465.00	4	9,437	0.04%
2020/05/04	6	471.42	12	472.25	471.50	-6	9,433	-0.06%
2020/04/30	29	473.64	33	475.91	485.50	-4	9,440	-0.04%
2020/04/29	8	458.06	19	455.34	458.00	-11	9,384	-0.12%
2020/04/28	15	449.93	16	450.13	448.50	-1	9,394	-0.01%
2020/04/27	13	442.46	20	444.45	452.00	-7	9,447	-0.07%
2020/04/24	20	433.03	10	431.20	431.00	10	9,442	0.11%
2020/04/23	12	443.75	13	443.46	440.50	-1	9,435	-0.01%
2020/04/22	16	440.19	27	435.76	444.00	-11	9,413	-0.12%
2020/04/21	18	451.97	6	449.58	443.00	12	9,355	0.13%
2020/04/20	20	459.25	14	461.46	463.00	6	9,315	0.06%
2020/04/17	25	475.62	11	476.82	465.50	14	9,337	0.15%
2020/04/16	14	467.75	11	468.23	470.00	3	9,371	0.03%
2020/04/15	9	459.33	19	460.79	460.00	-10	9,472	-0.11%
2020/04/14	11	455.05	19	455.21	452.00	-8	9,522	-0.08%
2020/04/13	8	446.69	9	446.22	439.50	-1	9,684	-0.01%
2020/04/10	3	450.67	8	452.19	445.50	-5	9,730	-0.05%
2020/04/09	28	468.43	25	463.36	445.00	3	9,862	0.03%
2020/04/08	29	457.95	27	463.48	465.00	2	9,795	0.02%
2020/04/07	22	460.07	16	459.88	456.00	6	9,855	0.06%
2020/04/06	25	426.24	29	430.10	443.50	-4	9,765	-0.04%
2020/04/01	20	409.90	17	411.97	414.50	3	9,592	0.03%
2020/03/31	21	412.48	18	411.67	413.00	3	9,512	0.03%
2020/03/30	19	397.61	15	399.57	403.50	4	9,362	0.04%
2020/03/27	28	418.54	13	416.69	410.00	15	9,307	0.16%
2020/03/26	19	402.34	22	404.11	419.50	-3	9,148	-0.03%
2020/03/25	24	397.33	18	396.72	403.00	6	9,014	0.07%
2020/03/24	2	362.00	8	365.38	371.00	-6	9,013	-0.07%
2020/03/23	16	332.41	9	331.78	337.50	7	9,182	0.08%
2020/03/20	13	324.27	14	320.18	327.00	-1	9,121	-0.01%
2020/03/19	39	313.91	38	316.91	297.50	1	9,194	0.01%
2020/03/18	31	338.55	32	343.42	330.50	-1	9,186	-0.01%
2020/03/17	11	359.68	12	361.08	345.50	-1	9,132	-0.01%
2020/03/16	11	404.00	10	390.60	373.50	1	9,172	0.01%
2020/03/13	14	395.29	12	399.83	415.00	2	9,244	0.02%
2020/03/12	27	452.19	26.2	444.10	432.00	0.8	9,254	0.01%
2020/03/11	3	492.17	2.2	489.48	480.00	0.8	9,150	0.01%
2020/03/10	3	489.83	3	489.17	493.50	0	9,218	0.00%
2020/03/09	9	501.56	2	506.50	490.00	7	9,106	0.08%
2020/03/06	6	518.67	4	517.23	515.00	2	9,014	0.02%
2020/03/05	7	529.00	12	530.58	528.00	-5	9,002	-0.06%
2020/03/04	28	518.45	34	505.13	521.00	-6	8,965	-0.07%
2020/03/03	12	508.92	11	508.73	507.00	1	8,905	0.01%
2020/03/02	10	490.65	11	493.41	489.50	-1	8,856	-0.01%
2020/02/27	51	521.59	46	519.65	505.00	5	8,719	0.06%
2020/02/26	21	546.10	18	537.78	534.00	3	8,612	0.03%
2020/02/25	10	545.50	10	553.71	563.00	0	8,514	0.00%
2020/02/24	12	543.08	11	547.37	551.00	1	8,518	0.01%
2020/02/21	12	549.17	13	551.62	552.00	-1	8,550	-0.01%
2020/02/20	26	545.19	26	547.31	547.00	0	8,498	0.00%
2020/02/19	16	522.81	15	522.27	531.00	1	8,398	0.01%
2020/02/18	12	519.25	11	521.55	518.00	1	8,380	0.01%
2020/02/17	11	531.55	9	532.11	530.00	2	8,459	0.02%
2020/02/14	0	0.00	2	542.00	545.00	-2	8,466	-0.02%
2020/02/13	20	538.10	19	539.16	537.00	1	8,490	0.01%
2020/02/12	8	540.88	13	544.77	547.00	-5	8,550	-0.06%
2020/02/11	9	529.33	9	528.89	531.00	0	8,481	0.00%
2020/02/10	5	515.00	10	510.25	522.00	-5	8,516	-0.06%
2020/02/07	9	526.11	7	520.43	518.00	2	8,532	0.02%
2020/02/06	15	531.13	20	530.30	538.00	-5	8,622	-0.06%
2020/02/05	17.1	538.25	17	532.29	520.00	0.1	8,553	0.00%
2020/02/04	13	538.77	13	538.77	535.00	0	8,490	0.00%
2020/02/03	8	516.50	7	511.21	538.00	1	8,476	0.01%
2020/01/31	14	540.57	13	539.00	536.00	1	8,364	0.01%
2020/01/30	19.1	555.41	12	555.25	531.00	7.1	8,370	0.09%
2020/01/20	3	584.67	27	577.56	590.00	-24	8,304	-0.29%
2020/01/17	12	581.67	12	576.17	572.00	0	8,278	0.00%
2020/01/16	3	575.00	4	580.50	589.00	-1	8,323	-0.01%
2020/01/15	32	578.91	31	578.42	573.00	1	8,315	0.01%
2020/01/14	12	586.92	12	585.92	590.00	0	8,322	0.00%
2020/01/13	18	588.33	13	594.46	584.00	5	8,284	0.06%
2020/01/10	46	615.67	26	610.58	601.00	20	8,273	0.24%
2020/01/09	24	589.67	29	595.34	608.00	-5	8,201	-0.06%
2020/01/08	21	566.33	19	569.53	572.00	2	8,170	0.02%
2020/01/07	28	554.50	38	559.66	561.00	-10	8,197	-0.12%
2020/01/06	21	575.81	20	573.10	571.00	1	8,113	0.01%
2020/01/03	21	590.29	16	591.06	579.00	5	8,316	0.06%
2020/01/02	31	590.84	31	596.42	605.00	0	8,251	0.00%
2019/12/31	39	568.28	54.1	569.93	587.00	-15.1	8,285	-0.18%
2019/12/30	20	556.45	13	553.85	552.00	7	8,230	0.09%
2019/12/27	1	539.00	1	537.00	538.00	0	8,409	0.00%
2019/12/26	7	537.57	6	536.33	540.00	1	8,795	0.01%
2019/12/25	9	530.33	7	530.29	533.00	2	8,951	0.02%
2019/12/24	33.1	541.25	23	536.39	531.00	10.1	8,969	0.11%
2019/12/23	3	525.33	9	529.44	539.00	-6	8,897	-0.07%
2019/12/20	15	525.93	16	523.81	522.00	-1	8,849	-0.01%
2019/12/19	20	532.80	29	526.24	526.00	-9	8,823	-0.10%
2019/12/18	43	529.72	46	534.98	537.00	-3	8,791	-0.03%
2019/12/17	11	518.18	32	516.38	519.00	-21	8,616	-0.24%
2019/12/16	3	511.00	5	519.00	522.00	-2	8,600	-0.02%
2019/12/13	51	490.98	54.1	479.97	497.50	-3.1	8,505	-0.04%
2019/12/12	13	478.88	12	477.33	479.50	1	8,352	0.01%
2019/12/11	24	464.02	22	469.23	474.50	2	8,276	0.02%
2019/12/10	14	441.86	23.1	446.38	452.50	-9.1	8,191	-0.11%
2019/12/09	7	433.64	10.1	433.63	440.00	-3.1	8,232	-0.04%
2019/12/06	9	417.94	16.1	417.19	419.50	-7.1	8,427	-0.08%
2019/12/05	5	418.30	14	414.54	415.50	-9	8,534	-0.11%
2019/12/04	4	400.75	4	401.63	401.00	0	8,612	0.00%
2019/12/03	15	405.07	11	404.73	404.50	4	8,778	0.05%
2019/12/02	34	405.85	35	402.27	406.00	-1	8,878	-0.01%
2019/11/29	6	408.08	5	411.80	408.00	1	8,957	0.01%
2019/11/28	18	410.33	9	411.89	408.00	9	8,974	0.10%
2019/11/27	2	418.25	1	418.00	418.00	1	9,088	0.01%
2019/11/26	2	412.25	3	411.67	409.00	-1	9,124	-0.01%
2019/11/25	3	408.67	3	411.00	409.00	0	9,288	0.00%
2019/11/22	16	406.88	3	405.83	405.00	13	9,313	0.14%
2019/11/21	30	409.70	30	410.07	413.50	0	9,357	0.00%
2019/11/20	9	410.33	3	412.00	402.00	6	9,295	0.06%
2019/11/19	2	416.25	4	419.13	421.50	-2	9,361	-0.02%
2019/11/18	6	416.58	9	417.17	417.00	-3	9,581	-0.03%
2019/11/15	8	421.88	9	420.50	421.00	-1	9,633	-0.01%
2019/11/14	9	422.67	8	423.44	418.00	1	9,708	0.01%
2019/11/13	3	423.33	2	419.75	420.00	1	9,685	0.01%
2019/11/12	40	421.68	43	419.59	425.00	-3	9,814	-0.03%
2019/11/11	15	422.30	7	421.07	417.00	8	9,980	0.08%
2019/11/08	3	442.67	2	444.75	440.50	1	10,042	0.01%
2019/11/07	15	452.30	15	446.73	443.00	0	10,167	0.00%
2019/11/06	17	456.88	4	460.25	455.00	13	10,477	0.12%
2019/11/05	16	468.50	18	466.67	466.50	-2	10,484	-0.02%
2019/11/04	17	448.35	19	453.84	448.00	-2	10,535	-0.02%
2019/11/01	42	449.00	5	448.60	447.00	37	10,629	0.35%
2019/10/31	84	449.62	39	452.72	440.00	45	10,851	0.41%
2019/10/30	1	443.00	2	443.50	439.50	-1	10,941	-0.01%
2019/10/29	8	443.44	76	447.68	441.00	-68	11,084	-0.61%
2019/10/28	17	448.53	22	455.25	450.00	-5	11,166	-0.04%
2019/10/25	2	449.25	0	0.00	446.00	2	11,207	0.02%
2019/10/24	21	450.10	26	457.00	455.00	-5	11,237	-0.04%
2019/10/23	27	445.07	29	440.26	444.50	-2	11,255	-0.02%
2019/10/22	35	448.14	40	445.05	443.00	-5	11,226	-0.04%
2019/10/21	22	450.16	24	448.50	448.50	-2	11,230	-0.02%
2019/10/18	47	451.37	33	447.02	445.50	14	11,225	0.12%
2019/10/17	22	449.80	24	454.06	458.00	-2	11,276	-0.02%
2019/10/16	15	460.00	17	456.91	447.00	-2	11,358	-0.02%
2019/10/15	55	456.35	53	451.36	456.00	2	11,372	0.02%
2019/10/14	20	469.93	19	459.05	456.50	1	11,351	0.01%
2019/10/09	43	474.48	31	476.95	459.50	12	11,378	0.11%
2019/10/08	77	486.90	41	488.43	487.50	36	11,335	0.32%
2019/10/07	45	490.09	46	483.61	482.00	-1	11,456	-0.01%
2019/10/04	55	483.65	51	481.43	481.50	4	11,430	0.03%
2019/10/03	55	485.98	87	484.33	485.50	-32	11,549	-0.28%
2019/10/02	60	453.72	56.1	462.01	483.50	3.9	11,389	0.03%
2019/10/01	66	432.15	50	437.33	441.00	16	11,125	0.14%
2019/09/27	43	420.19	41	422.34	421.50	2	11,076	0.02%
2019/09/26	28	425.86	34	421.84	420.00	-6	11,184	-0.05%
2019/09/25	46	421.57	55	420.88	421.50	-9	11,333	-0.08%
2019/09/24	5	429.60	9	428.06	428.00	-4	11,426	-0.04%
2019/09/23	24	435.98	37	435.47	428.00	-13	11,580	-0.11%
2019/09/20	9	419.11	8	422.19	424.00	1	11,786	0.01%
2019/09/19	31	419.44	29	427.10	418.00	2	11,912	0.02%
2019/09/18	45	421.89	84	424.39	425.50	-39	11,968	-0.33%
2019/09/17	33	418.23	21	425.07	416.00	12	12,003	0.10%
2019/09/16	51	424.86	44	422.98	424.00	7	12,175	0.06%
2019/09/12	75	429.68	61	433.09	427.00	14	12,253	0.11%
2019/09/11	69	425.82	58	427.22	432.00	11	12,379	0.09%
2019/09/10	30	433.95	7	432.71	417.00	23	12,268	0.19%
2019/09/09	53	452.64	55	443.85	453.00	-2	12,079	-0.02%
2019/09/06	50	447.43	60	439.49	449.00	-10	12,043	-0.08%
2019/09/05	41	440.48	42	444.01	439.50	-1	12,006	-0.01%
2019/09/04	21	425.81	25	430.36	435.00	-4	12,055	-0.03%
2019/09/03	27	426.26	33	427.64	419.00	-6	12,273	-0.05%
2019/09/02	23	417.74	41	419.28	425.00	-18	12,332	-0.15%
2019/08/30	103	414.15	64	416.78	414.00	39	12,454	0.31%	大買/
2019/08/29	30	405.67	23	403.11	403.00	7	12,517	0.06%
2019/08/28	40	389.10	59	395.86	404.50	-19	12,637	-0.15%
2019/08/27	33	388.70	22	385.09	383.00	11	12,693	0.09%
2019/08/26	28	384.64	24	387.15	383.50	4	13,044	0.03%
2019/08/23	37	400.85	34	402.68	399.50	3	13,162	0.02%
2019/08/22	29	403.43	35	404.11	404.00	-6	13,306	-0.05%
2019/08/21	60.1	396.11	70	397.94	396.50	-9.9	13,355	-0.07%
2019/08/20	19	405.34	84	408.13	404.00	-65	13,423	-0.48%
2019/08/19	72	406.69	60	410.93	405.00	12	13,734	0.09%
2019/08/16	61	410.82	55	410.82	409.50	6	13,853	0.04%
2019/08/15	12	409.67	8	409.56	410.00	4	13,996	0.03%
2019/08/14	69	435.93	41	426.93	419.00	28	14,092	0.20%
2019/08/13	8	433.75	50	430.56	422.00	-42	14,105	-0.30%
2019/08/12	64	452.15	42	443.33	442.50	22	14,194	0.15%
2019/08/08	65	434.92	65	440.93	444.00	0	14,186	0.00%
2019/08/07	55	417.72	56	416.13	413.00	-1	13,990	-0.01%
2019/08/06	20	408.80	15	415.73	422.50	5	14,126	0.04%
2019/08/05	14	418.68	14	421.32	418.00	0	14,113	0.00%
2019/08/02	22	422.18	16	424.31	417.00	6	14,186	0.04%
2019/08/01	28	421.93	35	427.44	439.00	-7	14,170	-0.05%
2019/07/31	39	418.88	37	424.31	427.50	2	14,146	0.01%
2019/07/30	63	427.10	70	422.79	417.00	-7	14,191	-0.05%
2019/07/29	27	428.33	16	430.03	430.00	11	14,216	0.08%
2019/07/26	30	423.60	32	426.78	425.00	-2	14,306	-0.01%
2019/07/25	17	418.09	15	418.70	420.00	2	14,297	0.01%
2019/07/24	13	415.35	18	418.00	416.50	-5	14,255	-0.04%
2019/07/23	5	407.40	9	414.89	410.00	-4	14,406	-0.03%
2019/07/22	6	410.75	3	417.83	399.50	3	14,461	0.02%
2019/07/19	5	411.60	9	412.33	419.00	-4	14,463	-0.03%
2019/07/18	16	418.28	12	414.08	404.00	4	14,359	0.03%
2019/07/17	7	426.50	5	428.50	424.00	2	14,271	0.01%
2019/07/16	13	435.92	13	441.04	431.00	0	14,222	0.00%
2019/07/15	10	427.95	13	435.19	438.00	-3	14,271	-0.02%
2019/07/12	14	432.54	13	432.84	430.50	1	14,440	0.01%
2019/07/11	41	445.49	39	450.31	435.00	2	14,510	0.01%
2019/07/10	38	435.00	46	436.87	440.00	-8	14,392	-0.06%
2019/07/09	29	440.91	21	433.83	425.50	8	14,305	0.06%
2019/07/08	10	436.50	11	439.82	442.50	-1	14,198	-0.01%
2019/07/05	32	427.91	33	430.81	436.00	-1	14,144	-0.01%
2019/07/04	25	433.28	24	429.46	428.00	1	14,114	0.01%
2019/07/03	11	433.41	14	428.75	428.00	-3	14,084	-0.02%
2019/07/02	8	442.50	4	445.63	439.00	4	14,111	0.03%
2019/07/01	1	440.00	26	440.23	445.00	-25	13,994	-0.18%
2019/06/28	42	402.05	17	404.53	407.00	25	14,038	0.18%
2019/06/27	52	395.91	53	399.03	399.00	-1	14,040	-0.01%
2019/06/26	32	376.05	34	379.54	383.00	-2	13,818	-0.01%
2019/06/25	60	390.32	52	392.03	375.50	8	13,687	0.06%
2019/06/24	18	390.14	16	391.41	395.50	2	13,564	0.01%
2019/06/21	33	391.26	39	394.37	385.50	-6	13,535	-0.04%
2019/06/20	21	389.64	6	385.92	386.50	15	13,384	0.11%
2019/06/19	77	374.74	45	379.16	382.00	32	13,304	0.24%
2019/06/18	54	359.78	59	360.98	357.00	-5	13,075	-0.04%
2019/06/17	27	359.57	33	359.30	363.00	-6	13,025	-0.05%
2019/06/14	24	354.17	25	353.50	350.00	-1	12,957	-0.01%
2019/06/13	11	350.27	8	353.19	354.50	3	12,918	0.02%
2019/06/12	26	352.56	20	353.95	352.00	6	12,870	0.05%
2019/06/11	20	341.65	32	341.48	353.00	-12	12,828	-0.09%
2019/06/10	23	319.07	15	319.37	321.00	8	12,610	0.06%
2019/06/06	27	303.80	30	304.30	312.50	-3	12,634	-0.02%
2019/06/05	23	314.83	24	313.33	310.00	-1	12,544	-0.01%
2019/06/04	15	313.47	41	317.70	308.00	-26	12,469	-0.21%
2019/06/03	52	312.97	38	312.79	314.50	14	12,393	0.11%
2019/05/31	45	309.52	72	313.56	320.00	-27	12,296	-0.22%
2019/05/30	59	304.75	19	302.89	295.00	40	12,216	0.33%
2019/05/29	21	293.05	40	295.06	306.50	-19	12,179	-0.16%
2019/05/28	16	308.59	15	305.20	301.00	1	12,141	0.01%
2019/05/27	46	304.61	60	303.41	310.00	-14	12,116	-0.12%
2019/05/24	38	343.51	30	350.33	309.50	8	12,074	0.07%
2019/05/23	29	339.50	44	339.17	343.50	-15	11,726	-0.13%
2019/05/22	16	361.78	14	363.04	351.50	2	11,635	0.02%
2019/05/21	25	357.08	22	355.61	371.00	3	11,701	0.03%
2019/05/20	17	342.71	21	343.33	342.50	-4	11,708	-0.03%
2019/05/17	26	366.58	19	357.84	343.50	7	11,578	0.06%
2019/05/16	11	372.68	13	373.62	371.50	-2	11,340	-0.02%
2019/05/15	30	376.00	25	379.86	375.00	5	11,183	0.04%
2019/05/14	22	354.91	24	356.10	368.00	-2	11,043	-0.02%
2019/05/13	18	377.00	20	372.15	360.00	-2	10,827	-0.02%
2019/05/10	64	393.68	67	392.01	392.50	-3	10,680	-0.03%
2019/05/09	34	399.00	27	399.85	395.00	7	10,605	0.07%
2019/05/08	12	410.38	10	412.05	416.50	2	10,432	0.02%
2019/05/07	30	415.37	34	417.66	418.50	-4	10,340	-0.04%
2019/05/06	23	416.59	12	414.21	399.00	11	10,218	0.11%
2019/05/03	31	423.89	42	407.70	432.50	-11	10,071	-0.11%
2019/05/02	15	400.03	14	403.18	395.50	1	9,918	0.01%
2019/04/30	18	402.50	16	397.44	395.50	2	9,967	0.02%
2019/04/29	34	392.56	32	394.53	401.00	2	10,102	0.02%
2019/04/26	15	398.77	10	395.15	388.50	5	10,081	0.05%
2019/04/25	12	418.33	10	416.95	410.50	2	9,987	0.02%
2019/04/24	23	422.76	21	421.55	415.00	2	9,953	0.02%
2019/04/23	16	428.97	20	422.33	415.00	-4	9,934	-0.04%
2019/04/22	12.1	454.68	5	448.10	423.00	7.1	9,873	0.07%
2019/04/19	37	474.34	23.1	470.18	470.00	13.9	9,900	0.14%
2019/04/18	22	491.43	13	483.08	480.00	9	9,813	0.09%
2019/04/17	47	468.44	55	473.87	493.00	-8	9,625	-0.08%
2019/04/16	13	446.23	18	443.72	448.50	-5	9,360	-0.05%
2019/04/15	39	443.65	42	439.63	442.50	-3	9,311	-0.03%
2019/04/12	34	442.71	31	437.68	433.50	3	9,320	0.03%
2019/04/11	17	441.35	13	442.92	436.00	4	9,236	0.04%
2019/04/10	3	446.67	6	442.42	442.00	-3	9,196	-0.03%
2019/04/09	12	441.63	8	446.81	453.00	4	9,104	0.04%
2019/04/08	6	433.83	6	429.17	435.00	0	9,014	0.00%
2019/04/03	13	405.96	13	406.65	408.50	0	8,854	0.00%
2019/04/02	6	403.83	5	406.40	409.00	1	8,873	0.01%
2019/04/01	218	395.47	19	389.82	396.50	199	8,692	2.29%	大買/鉅額交易
2019/03/29	17	338.12	23	341.72	360.50	-6	8,477	-0.07%
2019/03/28	3	335.67	2	333.50	328.00	1	8,490	0.01%
2019/03/27	0	0.00	1	338.00	336.00	-1	8,476	-0.01%
2019/03/26	7	333.21	12	335.50	342.00	-5	8,481	-0.06%
2019/03/25	4	326.63	31	327.55	325.00	-27	8,393	-0.32%
2019/03/22	7	349.29	6	348.08	338.00	1	8,321	0.01%
2019/03/21	2	348.50	3	348.83	348.50	-1	8,258	-0.01%
2019/03/20	4	349.63	1	349.00	344.00	3	8,210	0.04%
2019/03/19	11	348.00	31	347.13	353.00	-20	8,154	-0.25%
2019/03/18	27	354.37	5	347.90	345.00	22	8,078	0.27%
2019/03/15	6	352.42	22	350.50	353.00	-16	8,067	-0.20%
2019/03/14	39	342.44	41	344.00	351.50	-2	7,993	-0.03%
2019/03/13	17	328.50	17	331.88	335.00	0	7,894	0.00%
2019/03/12	18	329.78	10	332.65	329.50	8	7,842	0.10%
2019/03/11	14	310.86	15	316.13	319.00	-1	7,746	-0.01%
2019/03/08	54	308.94	62	309.63	314.00	-8	7,795	-0.10%
2019/03/07	36	324.96	4	317.50	317.00	32	7,748	0.41%
2019/03/06	18	327.83	9	329.33	330.00	9	7,777	0.12%
2019/03/05	41	320.07	59	322.33	324.50	-18	7,768	-0.23%
2019/03/04	33	320.14	19	322.58	310.00	14	7,597	0.18%
2019/02/27	79	305.71	109	307.16	320.00	-30	7,506	-0.40%	大賣/
2019/02/26	59	316.53	50.1	311.92	310.00	8.9	7,458	0.12%
2019/02/25	71	301.49	39	307.13	316.50	32	7,531	0.42%
2019/02/22	16	284.59	14	280.54	288.00	2	7,291	0.03%
2019/02/21	18	280.11	21	284.71	286.00	-3	7,272	-0.04%
2019/02/20	39	281.42	32	283.44	282.50	7	7,163	0.10%
2019/02/19	41	264.01	168	259.26	273.00	-127	6,942	-1.83%	大賣/鉅額交易
2019/02/18	55	236.00	40	236.49	248.50	15	6,742	0.22%
2019/02/15	79	229.42	47	231.30	226.00	32	6,734	0.48%
2019/02/14	5	238.90	7	239.57	239.00	-2	6,802	-0.03%
2019/02/13	9	242.06	9	242.22	237.00	0	6,941	0.00%
2019/02/12	1	239.00	11	238.59	241.00	-10	7,012	-0.14%
2019/02/11	10	234.15	16	233.50	241.00	-6	7,180	-0.08%
2019/01/30	15	232.33	15	232.63	226.00	0	7,493	0.00%
2019/01/29	33	222.30	32.1	223.82	225.50	0.9	7,628	0.01%
2019/01/28	32	220.06	33	222.62	222.00	-1	7,698	-0.01%
2019/01/25	37	216.92	41	219.44	219.00	-4	7,921	-0.05%
2019/01/24	64	219.26	64	214.79	213.50	0	7,971	0.00%
2019/01/23	214	213.92	14	215.71	218.50	200	8,048	2.48%	大買/鉅額交易
2019/01/22	20.1	217.32	18	220.22	217.00	2.1	8,133	0.03%
2019/01/21	108	220.94	88	218.79	215.00	20	8,151	0.25%	大買/
2019/01/18	28	208.25	51	209.38	217.50	-23	8,066	-0.29%
2019/01/17	44	204.50	43	205.09	198.00	1	8,045	0.01%
2019/01/16	15	199.17	4	200.75	202.00	11	8,166	0.13%
2019/01/15	14	199.07	11	197.73	201.00	3	8,231	0.04%
2019/01/14	10	196.95	18	195.25	197.00	-8	8,349	-0.10%
2019/01/11	10	198.30	35	199.51	194.00	-25	8,486	-0.29%
2019/01/10	5	191.10	28	191.29	194.50	-23	8,483	-0.27%
2019/01/09	13	184.19	27	185.59	190.00	-14	8,462	-0.17%
2019/01/08	7	172.50	11	174.23	178.00	-4	8,422	-0.05%
2019/01/07	34	171.15	53	172.41	174.00	-19	8,440	-0.23%
2019/01/04	30	167.17	13	164.81	165.00	17	8,482	0.20%
2019/01/03	28	173.41	23	175.50	172.50	5	8,447	0.06%
2019/01/02	25	185.34	4	182.75	178.50	21	8,528	0.25%
2018/12/28	47	189.27	9	185.44	185.00	38	8,564	0.44%
2018/12/27	3	191.00	5	188.30	189.00	-2	8,665	-0.02%
2018/12/26	6	192.50	7	188.00	184.00	-1	8,743	-0.01%
2018/12/25	13	186.65	12	185.54	193.00	1	8,815	0.01%
2018/12/24	6	195.67	8	196.50	195.50	-2	8,742	-0.02%
2018/12/22	4	195.63	0	0.00	195.00	4	8,736	0.05%
2018/12/21	18	195.61	12	196.96	201.50	6	8,795	0.07%
2018/12/20	5	204.00	9	204.22	203.50	-4	8,721	-0.05%
2018/12/19	27	206.46	44	209.09	206.50	-17	8,732	-0.19%
2018/12/18	26	202.06	36	203.92	204.00	-10	8,736	-0.11%
2018/12/17	56	200.00	51	201.84	205.00	5	8,854	0.06%
2018/12/14	97	199.61	109	196.64	202.50	-12	8,907	-0.13%	大賣/
2018/12/13	47	205.55	34	202.06	202.50	13	8,922	0.15%
2018/12/12	24	203.04	28	205.86	205.00	-4	8,982	-0.04%
2018/12/11	41	197.40	33	199.58	198.50	8	9,006	0.09%
2018/12/10	53	195.64	67	190.90	196.00	-14	9,045	-0.15%
2018/12/07	29	204.12	30	205.52	204.00	-1	9,048	-0.01%
2018/12/06	33	206.79	19	203.97	200.00	14	9,049	0.15%
2018/12/05	14	216.64	14	219.18	218.00	0	9,033	0.00%
2018/12/04	14	232.89	9	234.89	225.00	5	9,052	0.06%
2018/12/03	39	233.55	57	233.03	239.50	-18	8,971	-0.20%
2018/11/30	10	215.15	9	217.17	218.50	1	8,906	0.01%
2018/11/29	56	218.98	28	216.64	211.50	28	8,816	0.32%
2018/11/28	17	211.88	12	210.17	211.50	5	8,686	0.06%
2018/11/27	18	201.72	20	201.63	207.00	-2	8,602	-0.02%
2018/11/26	18	200.00	19	200.68	200.00	-1	8,479	-0.01%
2018/11/23	20	203.45	9	206.67	196.00	11	8,421	0.13%
2018/11/22	14	216.07	17	213.53	207.50	-3	8,323	-0.04%
2018/11/21	7	191.57	14	195.86	199.50	-7	8,129	-0.09%
2018/11/20	4	195.38	2	194.50	195.00	2	8,130	0.02%
2018/11/19	18	195.50	23	196.33	198.00	-5	8,108	-0.06%
2018/11/16	34	194.87	35	196.60	192.50	-1	8,102	-0.01%
2018/11/15	6	189.67	8	190.69	195.00	-2	8,036	-0.02%
2018/11/14	22	195.11	25	193.16	191.00	-3	8,017	-0.04%
2018/11/13	22	188.75	16	189.13	193.50	6	7,972	0.08%
2018/11/12	28	199.71	28	202.55	198.00	0	7,923	0.00%
2018/11/09	33	208.02	25	208.98	209.50	8	7,860	0.10%
2018/11/08	40	218.38	41	217.50	210.00	-1	7,800	-0.01%
2018/11/07	89	203.25	91	203.98	216.00	-2	7,692	-0.03%
2018/11/06	72	208.01	156	209.22	196.50	-84	7,419	-1.13%	大賣/
2018/11/05	61	218.92	55	216.24	218.00	6	7,174	0.08%
2018/11/02	113	231.04	35	230.19	220.00	78	7,164	1.09%	大買/
2018/11/01	25	205.94	38	213.71	220.00	-13	6,992	-0.19%
2018/10/31	25	206.18	23	204.33	200.00	2	6,914	0.03%
2018/10/30	21	205.02	9.2	199.30	197.00	11.8	6,872	0.17%
2018/10/29	47	208.81	46	203.35	209.50	1	6,826	0.01%
2018/10/26	14	214.29	19	212.42	208.50	-5	6,785	-0.07%
2018/10/25	36	207.79	33	209.47	208.00	3	6,721	0.04%
2018/10/24	19	224.24	20	230.63	225.00	-1	6,621	-0.02%
2018/10/23	22	223.07	22	221.09	220.00	0	6,546	0.00%
2018/10/22	39	227.82	38	229.28	224.50	1	6,494	0.02%
2018/10/19	23	218.37	25	220.48	233.00	-2	6,403	-0.03%
2018/10/18	13	229.15	17	232.74	222.00	-4	6,255	-0.06%
2018/10/17	26	238.00	20	238.73	234.50	6	6,209	0.10%
2018/10/16	7	235.57	2	239.50	231.50	5	6,267	0.08%
2018/10/15	14	228.64	16	233.84	239.00	-2	6,285	-0.03%
2018/10/12	3	232.33	4	235.50	232.00	-1	6,295	-0.02%
2018/10/11	3	232.50	3	233.50	229.50	0	6,254	0.00%
2018/10/09	7	248.79	8	246.19	255.00	-1	6,277	-0.02%
2018/10/08	0	0.00	1	260.00	253.50	-1	6,215	-0.02%
2018/10/05	4	264.00	2	263.00	263.00	2	6,247	0.03%
2018/10/04	17	279.26	16	286.06	287.50	1	6,207	0.02%
2018/10/03	7	298.79	5	302.30	285.50	2	6,163	0.03%
2018/10/02	1	328.00	1	317.00	317.00	0	6,120	0.00%
2018/10/01	1	321.00	1	319.50	322.00	0	6,130	0.00%
2018/09/28	16	323.38	17	326.53	317.00	-1	6,263	-0.02%
2018/09/27	7	321.07	8	328.50	319.00	-1	6,297	-0.02%
2018/09/26	6	318.75	15	320.23	323.00	-9	6,242	-0.14%
2018/09/25	20	315.53	21	310.07	312.00	-1	6,229	-0.02%
2018/09/21	18	297.50	8	296.94	300.00	10	6,230	0.16%
2018/09/20	23	307.26	27	301.54	306.50	-4	6,185	-0.06%
2018/09/19	18	313.89	19	313.37	306.50	-1	6,282	-0.02%
2018/09/18	12	313.96	13	316.92	313.00	-1	6,336	-0.02%
2018/09/17	2	323.75	2	325.50	335.50	0	6,335	0.00%
2018/09/14	13	339.04	11	337.55	338.00	2	6,328	0.03%
2018/09/13	19	337.11	19	337.39	329.50	0	6,324	0.00%
2018/09/12	6	347.33	5	345.80	346.50	1	6,318	0.02%
2018/09/11	9	347.83	8	352.31	357.00	1	6,439	0.02%
2018/09/10	21	350.79	38	350.87	336.00	-17	6,425	-0.26%
2018/09/07	5	379.50	1	377.00	369.00	4	6,475	0.06%
2018/09/06	5	373.80	4	371.88	384.00	1	6,530	0.02%
2018/09/05	13	379.12	9	375.00	374.00	4	6,611	0.06%
2018/09/04	7	372.36	8	376.00	383.50	-1	6,736	-0.01%
2018/09/03	15	381.60	13	382.42	366.00	2	6,890	0.03%
2018/08/31	7	392.93	7	398.71	398.50	0	6,913	0.00%
2018/08/30	10	409.40	1	408.00	400.00	9	6,931	0.13%
2018/08/29	4	411.00	5	408.90	410.50	-1	7,033	-0.01%
2018/08/28	10	411.60	11	417.18	412.50	-1	7,129	-0.01%
2018/08/27	2	398.25	2	401.25	405.00	0	7,237	0.00%
2018/08/23	13	389.19	13	390.23	388.00	0	7,422	0.00%
2018/08/22	2	390.50	1	387.00	387.00	1	7,499	0.01%
2018/08/21	8	384.00	9	388.11	395.00	-1	7,592	-0.01%
2018/08/20	6	367.92	6	372.00	376.00	0	7,701	0.00%
2018/08/17	5	389.90	7	392.64	381.50	-2	7,808	-0.03%
2018/08/16	15	384.47	13	383.12	384.00	2	8,003	0.02%
2018/08/15	5	370.30	5	368.40	379.00	0	8,127	0.00%
2018/08/14	3	366.67	4	376.13	375.00	-1	8,380	-0.01%
2018/08/13	5	383.70	3	387.00	371.50	2	8,466	0.02%
2018/08/10	3	406.00	2	411.00	403.50	1	8,407	0.01%
2018/08/09	8	411.69	6	414.33	412.00	2	8,436	0.02%
2018/08/08	15	434.27	15	421.97	414.50	0	8,373	0.00%
2018/08/07	2	429.75	3	431.83	440.00	-1	8,350	-0.01%
2018/08/06	13	425.77	9	425.67	426.50	4	8,471	0.05%
2018/08/03	7	439.86	6	438.17	439.50	1	8,485	0.01%
2018/08/02	12	459.08	18	444.14	441.50	-6	8,454	-0.07%
2018/08/01	18	484.72	20	485.30	471.50	-2	8,453	-0.02%
2018/07/31	8	473.56	15	474.53	483.50	-7	8,453	-0.08%
2018/07/30	18	477.42	13	479.19	476.50	5	8,615	0.06%
2018/07/27	38	482.92	43	479.06	488.00	-5	8,694	-0.06%
2018/07/26	14	491.57	7	490.21	475.50	7	8,716	0.08%
2018/07/25	11	480.68	10	481.55	481.00	1	8,765	0.01%
2018/07/24	27	472.19	36	475.46	482.50	-9	8,867	-0.10%
2018/07/23	47	475.33	38	469.93	472.50	9	8,844	0.10%
2018/07/20	41	496.62	44	497.55	498.00	-3	8,845	-0.03%
2018/07/19	46	487.36	46	486.76	486.00	0	8,780	0.00%
2018/07/18	14.1	486.76	28	481.18	480.00	-14	8,807	-0.16%
2018/07/17	32	497.52	20	498.33	491.50	12	8,803	0.14%
2018/07/16	16	512.13	14	503.64	496.00	2	8,821	0.02%
2018/07/13	14	517.07	10	515.10	515.00	4	8,829	0.05%
2018/07/12	6	479.50	14	482.18	493.00	-8	8,948	-0.09%
2018/07/11	16	478.59	12	485.67	468.00	4	9,132	0.04%
2018/07/10	7	470.57	20	475.08	483.00	-13	9,265	-0.14%
2018/07/09	25	465.50	24	458.10	441.00	1	9,371	0.01%
2018/07/06	44	432.68	51	434.72	460.00	-7	9,430	-0.07%
2018/07/05	23.1	447.84	12	451.17	427.50	11.1	9,529	0.12%
2018/07/04	3	462.33	4	465.88	474.50	-1	9,617	-0.01%
2018/07/03	3	468.00	1	466.00	459.00	2	9,590	0.02%
2018/07/02	16	481.66	8	483.00	471.50	8	9,602	0.08%
2018/06/29	9	463.56	9	468.44	478.50	0	9,542	0.00%
2018/06/28	6	470.25	9	462.50	453.50	-3	9,468	-0.03%
2018/06/27	3	490.00	1	479.50	464.50	2	9,363	0.02%
2018/06/26	15	474.03	17	481.06	487.00	-2	9,445	-0.02%
2018/06/25	3	495.00	6	483.08	480.50	-3	9,483	-0.03%
2018/06/22	4	497.63	24	495.21	490.00	-20	9,561	-0.21%
2018/06/21	11	529.91	7	529.86	518.00	4	9,698	0.04%
2018/06/20	9	534.44	38	520.21	531.00	-29	9,699	-0.30%
2018/06/19	5	541.20	5	540.40	530.00	0	9,747	0.00%
2018/06/15	21	543.38	19	546.95	555.00	2	9,803	0.02%
2018/06/14	22	539.71	14	540.64	530.00	8	9,680	0.08%
2018/06/13	23	535.52	23	532.52	554.00	0	9,603	0.00%
2018/06/12	8	499.75	15	504.67	512.00	-7	9,598	-0.07%
2018/06/11	19	473.76	22	481.93	488.00	-3	9,538	-0.03%
2018/06/08	12	474.21	10	472.90	458.50	2	9,340	0.02%
2018/06/07	9	475.56	8	471.94	469.00	1	9,285	0.01%
2018/06/06	21	485.00	69	479.83	470.50	-48	9,237	-0.52%
2018/06/05	13	468.15	15	472.03	477.50	-2	9,155	-0.02%
2018/06/04	19	473.88	16	475.19	458.00	3	9,031	0.03%
2018/06/01	34	460.46	20	461.45	468.00	14	8,903	0.16%
2018/05/31	19	460.13	12	461.67	448.00	7	8,808	0.08%
2018/05/30	16	439.78	26	440.06	458.00	-10	8,669	-0.12%
2018/05/29	10	454.45	9	455.00	436.00	1	8,553	0.01%
2018/05/28	53	474.96	44	469.76	452.00	9	8,438	0.11%
2018/05/25	21	459.10	53	458.41	455.00	-32	8,313	-0.38%
2018/05/24	47	450.51	48	440.99	462.00	-1	8,131	-0.01%
2018/05/23	61	431.80	59	435.14	430.50	2	7,872	0.03%
2018/05/22	24	414.65	30	417.03	426.00	-6	7,649	-0.08%
2018/05/21	46	366.40	28	380.66	396.00	18	7,341	0.25%
2018/05/18	18	366.56	17	365.38	360.00	1	7,160	0.01%
2018/05/17	10	373.60	13	377.00	366.00	-3	7,199	-0.04%
2018/05/16	19	372.00	19	368.89	369.50	0	7,201	0.00%
2018/05/15	12	382.50	9	382.89	372.00	3	7,211	0.04%
2018/05/14	10	375.95	23	374.39	381.00	-13	7,210	-0.18%
2018/05/11	7	378.93	11	378.59	371.00	-4	7,062	-0.06%
2018/05/10	14	374.21	15	374.10	372.50	-1	7,012	-0.01%
2018/05/09	12	372.13	8	374.31	373.00	4	7,094	0.06%
2018/05/08	7	363.86	7	365.36	363.00	0	6,987	0.00%
2018/05/07	8	377.25	13	377.69	371.00	-5	6,920	-0.07%
2018/05/04	22	351.68	31	350.05	362.00	-9	6,744	-0.13%
2018/05/03	16	341.47	13	339.92	332.50	3	6,614	0.05%
2018/05/02	33	348.62	36	350.03	343.00	-3	6,615	-0.05%
2018/04/30	4	338.25	8	333.56	352.00	-4	6,551	-0.06%
2018/04/27	22	333.57	8	328.69	330.00	14	6,451	0.22%
2018/04/26	16	355.31	13	342.19	323.50	3	6,430	0.05%
2018/04/25	10	355.75	8	361.06	352.50	2	6,328	0.03%
2018/04/24	10	358.35	9	367.44	351.00	1	6,296	0.02%
2018/04/23	13	374.08	61	374.72	351.00	-48	6,216	-0.77%
2018/04/20	12	382.63	15	379.97	368.00	-3	6,189	-0.05%
2018/04/19	15	389.07	158	391.50	388.00	-143	6,190	-2.31%	大賣/鉅額交易
2018/04/18	28	388.80	20	389.95	384.50	8	6,269	0.13%
2018/04/17	29	415.06	73	397.86	388.00	-44	6,043	-0.73%
2018/04/16	26	385.17	30	392.88	407.00	-4	5,798	-0.07%
2018/04/13	15	361.07	27	365.24	370.00	-12	5,742	-0.21%
2018/04/12	10	347.75	15	348.00	350.00	-5	5,665	-0.09%
2018/04/11	44	346.74	37	346.51	340.50	7	5,593	0.13%
2018/04/10	71	317.61	31	322.87	339.50	40	5,379	0.74%
2018/04/09	12	310.83	6	309.00	309.00	6	5,261	0.11%
2018/04/03	7	294.79	13	297.50	309.00	-6	5,425	-0.11%
2018/04/02	1	309.50	3	302.67	300.50	-2	5,461	-0.04%
2018/03/31	8	311.69	2	310.50	308.50	6	5,527	0.11%
2018/03/30	10	306.45	7	304.79	308.00	3	5,568	0.05%
2018/03/29	7	315.43	10	312.25	303.50	-3	5,660	-0.05%
2018/03/28	7	307.29	58	301.49	307.00	-51	5,612	-0.91%
2018/03/27	57	308.75	5	307.40	300.50	52	5,526	0.94%
2018/03/26	30	293.80	30	296.12	301.00	0	5,436	0.00%
2018/03/23	23	279.89	20	271.00	285.00	3	5,268	0.06%
2018/03/22	16	284.91	17	285.24	280.00	-1	5,330	-0.02%
2018/03/21	5	262.60	10	270.45	274.00	-5	5,272	-0.09%
2018/03/20	1	256.00	3	250.83	249.50	-2	5,218	-0.04%
2018/03/19	1	262.00	0	0.00	257.50	1	5,274	0.02%
2018/03/16	8	266.56	3	265.83	260.50	5	5,304	0.09%
2018/03/15	3	258.50	11	259.50	260.50	-8	5,203	-0.15%
2018/03/14	0	0.00	1	234.00	237.00	-1	5,197	-0.02%
2018/03/13	2	235.50	3	235.50	236.00	-1	5,386	-0.02%
2018/03/12	4	232.50	3	231.17	229.50	1	5,504	0.02%
2018/03/09	5	232.80	8	231.63	230.00	-3	5,698	-0.05%
2018/03/08	2	224.25	0	0.00	226.50	2	5,782	0.03%
2018/03/07	1	224.00	0	0.00	223.00	1	5,948	0.02%
2018/03/06	1	234.00	0	231.00	231.00	1	6,161	0.02%
2018/03/05	1	238.00	0.1	231.00	231.00	1	6,269	0.02%
2018/03/01	2	241.75	1	240.50	243.50	1	6,400	0.02%
2018/02/27	6	248.25	2	253.00	244.00	4	6,529	0.06%
2018/02/26	0	0.00	2	240.25	239.00	-2	6,533	-0.03%
2018/02/23	1	249.50	1	242.00	242.00	0	6,767	0.00%
2018/02/21	0	0.00	1	241.50	238.50	-1	7,089	-0.01%
2018/02/12	2	236.00	0	0.00	228.00	2	7,100	0.03%
2018/02/09	6	218.92	4	226.88	231.00	2	7,217	0.03%
2018/02/08	4	240.00	4	243.63	236.50	0	7,170	0.00%
2018/02/06	6	252.92	17	259.88	247.50	-11	7,300	-0.15%
2018/02/05	3	273.50	0	0.00	275.00	3	7,278	0.04%
2018/02/02	12	291.92	11	292.82	284.50	1	7,362	0.01%
2018/02/01	10	294.05	5	292.40	290.00	5	7,417	0.07%
2018/01/29	0	0.00	2	280.75	279.00	-2	7,566	-0.03%
2018/01/26	3	277.00	1	279.00	274.00	2	7,700	0.03%
2018/01/25	0	0.00	1	290.00	277.00	-1	7,813	-0.01%
2018/01/24	0	0.00	1	279.00	283.00	-1	7,961	-0.01%
2018/01/22	1	275.00	2	276.25	282.00	-1	8,217	-0.01%
2018/01/19	2	283.25	2	283.00	282.00	0	8,376	0.00%
2018/01/18	2	289.50	0	0.00	286.00	2	8,522	0.02%
2018/01/16	1	283.50	1	288.00	292.00	0	8,791	0.00%
2018/01/15	3	296.50	2	294.75	284.00	1	8,859	0.01%
2018/01/12	15	294.37	19	295.03	294.00	-4	8,879	-0.05%
2018/01/11	0	0.00	1	281.00	281.00	-1	8,829	-0.01%
2018/01/10	2	283.00	2	282.00	280.00	0	9,134	0.00%
2018/01/09	10	290.95	3	290.50	284.00	7	9,232	0.08%
2018/01/08	5	270.70	4	274.63	285.00	1	9,126	0.01%
2018/01/05	3	276.00	1	283.00	274.50	2	9,065	0.02%
2018/01/04	4	276.25	4	278.00	280.50	0	9,107	0.00%
2018/01/03	9	280.50	9	281.11	275.50	0	9,168	0.00%
2018/01/02	5	269.70	17	272.71	280.00	-12	9,165	-0.13%