玉晶光 (3406)-第一金-台中券商分點個股進出

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
440.5
漲跌
▲1.0
漲幅
+0.23%
成交量
557張
產業
上市光電類股
1048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－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	442.50	440.50	-1	1,543	-0.06%
2024/11/21	1	440.50	0	0.00	439.50	1	1,546	0.06%
2024/11/19	0	0.00	1	446.50	448.50	-1	1,547	-0.06%
2024/11/18	2	446.50	0	0.00	445.00	2	1,564	0.13%
2024/11/15	0	0.00	1	453.98	453.00	-1	1,568	-0.07%
2024/11/14	0	0.00	1	449.50	441.00	-1	1,564	-0.06%
2024/11/13	1	453.98	1	461.50	448.00	0	1,582	0.00%
2024/11/11	0	447.00	0	0.00	446.50	0	1,647	0.00%
2024/11/08	2	446.77	1	446.00	445.00	1	1,660	0.06%
2024/11/07	0	461.50	0	460.00	458.00	0	1,674	0.00%
2024/11/06	0	461.00	1	463.00	460.00	-1	1,704	-0.06%
2024/11/05	0.1	444.00	0	0.00	443.00	0.1	1,714	0.01%
2024/10/30	1	446.50	0	0.00	448.50	1	1,764	0.06%
2024/10/25	2	456.50	0	0.00	459.00	2	1,805	0.11%
2024/10/22	1	467.50	0	0.00	466.50	1	1,834	0.05%
2024/10/18	2.1	463.85	0	0.00	462.00	2.1	1,850	0.11%
2024/10/17	0	0.00	0	475.00	475.50	0	1,836	0.00%
2024/10/11	0	0.00	1	473.50	471.00	-1	1,946	-0.05%
2024/10/09	2.1	472.26	0	470.50	468.00	2.1	1,991	0.11%
2024/10/08	1	483.50	1	481.00	481.00	0	1,988	0.00%
2024/10/07	1	490.50	1	487.50	490.00	0	2,001	0.00%
2024/10/04	0	0.00	0	490.00	480.50	0	2,025	0.00%
2024/09/30	2.1	491.19	1	485.50	486.00	1.1	2,178	0.05%
2024/09/26	3	495.33	4	498.63	497.00	-1	2,180	-0.05%
2024/09/25	2	488.75	3	487.00	488.50	-1	2,156	-0.05%
2024/09/24	1	480.00	0	0.00	480.00	1	2,162	0.05%
2024/09/23	2	481.25	1	483.50	478.00	1	2,172	0.05%
2024/09/20	1	493.50	2	488.25	484.50	-1	2,207	-0.05%
2024/09/19	2	472.28	4	482.25	490.50	-2	2,261	-0.09%
2024/09/18	1	473.50	1	482.49	467.00	0	2,292	0.00%
2024/09/16	2	486.50	1	487.00	486.00	1	2,294	0.04%
2024/09/13	1	496.00	4	494.63	491.50	-3	2,313	-0.13%
2024/09/12	3	482.17	2	487.25	486.50	1	2,355	0.04%
2024/09/11	2	480.00	1	481.00	480.00	1	2,386	0.04%
2024/09/10	2	502.25	1	497.50	477.00	1	2,451	0.04%
2024/09/09	4	500.25	3	501.00	495.50	1	2,486	0.04%
2024/09/06	3	523.00	4	517.50	516.00	-1	2,515	-0.04%
2024/09/05	5	524.40	5	529.00	535.00	0	2,608	0.00%
2024/09/04	4	528.25	3	527.33	525.00	1	2,619	0.04%
2024/09/03	1	556.00	1	554.00	554.00	0	2,631	0.00%
2024/09/02	1	565.02	1	571.00	558.00	0	2,676	0.00%
2024/08/30	4	574.24	5	576.20	565.00	-1	2,701	-0.04%
2024/08/29	11	558.55	7	555.43	578.00	4	2,662	0.15%
2024/08/28	0	0.00	4	527.75	528.00	-4	2,586	-0.15%
2024/08/27	3	528.67	7	530.29	532.00	-4	2,616	-0.15%
2024/08/26	1	529.00	0	0.00	520.00	1	2,643	0.04%
2024/08/23	3	528.00	3	528.00	528.00	0	2,687	0.00%
2024/08/22	1	534.00	1	529.00	529.00	0	2,705	0.00%
2024/08/21	5	531.40	4	531.00	530.00	1	2,711	0.04%
2024/08/20	6	534.67	6	535.50	531.00	0	2,713	0.00%
2024/08/19	1	528.00	2	526.00	524.00	-1	2,743	-0.04%
2024/08/16	1	522.00	1	519.00	519.00	0	2,766	0.00%
2024/08/14	5	520.40	4	515.51	517.00	1	2,839	0.04%
2024/08/13	4	524.49	5	523.40	532.00	-1	2,812	-0.04%
2024/08/12	2	508.00	2	502.50	508.00	0	2,820	0.00%
2024/08/09	4	509.75	4	506.75	497.00	0	2,932	0.00%
2024/08/08	8	503.88	2	503.00	501.00	6	2,954	0.20%
2024/08/07	2	480.25	4	492.75	498.00	-2	2,921	-0.07%
2024/08/06	4	446.38	4	453.50	453.00	0	2,896	0.00%
2024/08/02	1	520.98	1	508.00	503.00	0	2,851	0.00%
2024/07/30	2	516.49	1	521.00	527.00	1	2,882	0.04%
2024/07/29	0	515.00	1	513.00	512.00	-1	2,845	-0.04%
2024/07/26	0	534.70	0	0.00	521.00	0	2,835	0.00%
2024/07/23	1	573.00	2	572.50	574.00	-1	2,810	-0.04%
2024/07/22	1	573.00	0	570.00	572.00	1	2,812	0.03%
2024/07/18	2	590.49	1	588.00	590.00	1	2,789	0.04%
2024/07/12	2	601.00	2	611.00	613.00	0	2,708	0.00%
2024/07/11	3	622.29	3	608.00	600.00	0	2,674	0.00%
2024/07/10	0	617.00	0	0.00	625.00	0	2,638	0.00%
2024/07/09	2	608.00	4	607.00	614.00	-2	2,623	-0.08%
2024/07/08	0	614.00	0	0.00	615.00	0	2,620	0.00%
2024/07/05	9	611.78	8	607.13	611.00	1	2,592	0.04%
2024/07/04	5	654.19	1	630.00	632.00	4	2,525	0.16%
2024/07/03	1	668.00	1	676.00	662.00	0	2,466	0.00%
2024/07/02	3	661.33	3	664.00	662.00	0	2,459	0.00%
2024/07/01	0	663.00	1	651.00	656.00	-1	2,467	-0.04%
2024/06/28	3	673.33	1	670.00	662.00	2	2,463	0.08%
2024/06/27	1	667.85	0	0.00	663.00	1	2,464	0.04%
2024/06/26	5	674.00	10.3	670.76	668.00	-5.3	2,493	-0.21%
2024/06/25	6	664.00	3	662.33	675.00	3	2,485	0.12%
2024/06/24	3	655.33	3	653.30	650.00	0	2,487	0.00%
2024/06/21	2	637.00	1	640.99	645.00	1	2,569	0.04%
2024/06/20	2	633.50	2	638.00	637.00	0	2,604	0.00%
2024/06/19	4.2	637.46	4	635.00	626.00	0.2	2,630	0.01%
2024/06/18	17.1	637.62	17	622.53	630.00	0.1	2,680	0.00%
2024/06/17	8	634.48	8	633.00	628.00	0	2,777	0.00%
2024/06/14	7	617.57	10	621.61	630.00	-3	2,729	-0.11%
2024/06/13	6	594.00	4	595.25	599.00	2	2,678	0.07%
2024/06/12	4	593.73	9	586.44	591.00	-5	2,641	-0.19%
2024/06/11	2	552.50	1	550.00	545.00	1	2,592	0.04%
2024/06/07	2	563.50	3	556.67	553.00	-1	2,574	-0.04%
2024/06/06	3	553.33	0	0.00	549.00	3	2,544	0.12%
2024/06/05	1	543.00	2	549.00	551.00	-1	2,502	-0.04%
2024/06/04	0	0.00	1	544.00	535.00	-1	2,473	-0.04%
2024/05/31	0	0.00	2	536.50	530.00	-2	2,462	-0.08%
2024/05/30	4	539.50	2	540.50	538.00	2	2,442	0.08%
2024/05/29	3	528.00	4	532.00	535.00	-1	2,419	-0.04%
2024/05/28	1	509.00	0	0.00	513.00	1	2,383	0.04%
2024/05/24	0	0.00	1	525.00	526.00	-1	2,387	-0.04%
2024/05/23	2	530.50	3	533.33	533.00	-1	2,436	-0.04%
2024/05/22	2	517.50	1	521.00	518.00	1	2,385	0.04%
2024/05/21	1	539.00	2	536.00	535.00	-1	2,357	-0.04%
2024/05/20	5	541.60	7.2	539.69	540.00	-2.2	2,324	-0.09%
2024/05/17	0	0.00	22	523.23	530.00	-22	2,314	-0.95%
2024/05/16	4	519.00	3	522.00	524.00	1	2,330	0.04%
2024/05/15	25	519.52	6.6	524.51	513.00	18.4	2,304	0.80%
2024/05/14	4	475.00	6	476.83	488.50	-2	2,209	-0.09%
2024/05/06	1	460.00	0	0.00	459.00	1	2,184	0.05%
2024/05/03	0	0.00	4	458.50	460.00	-4	2,173	-0.18%
2024/04/24	0.2	432.50	0	0.00	433.50	0.2	2,248	0.01%
2024/04/17	1	447.50	0	0.00	447.50	1	2,302	0.04%
2024/04/16	4.4	438.57	0	0.00	442.00	4.4	2,295	0.19%
2024/04/15	0	0.00	1	460.50	458.50	-1	2,307	-0.04%
2024/04/12	4	480.63	1	489.50	472.00	3	2,314	0.13%
2024/04/09	0	0.00	1	480.00	477.00	-1	2,356	-0.04%
2024/04/03	0	0.00	1	490.00	474.00	-1	2,345	-0.04%
2024/04/02	1	484.00	0.1	484.00	484.50	0.9	2,324	0.04%
2024/04/01	3	485.67	1	488.00	489.50	2	2,317	0.09%
2024/03/29	3	498.00	3	496.00	496.00	0	2,294	0.00%
2024/03/28	1	507.00	4	510.25	509.00	-3	2,262	-0.13%
2024/03/27	3	513.67	3	499.17	505.00	0	2,234	0.00%
2024/03/26	5	505.58	11	508.00	499.00	-6	2,166	-0.28%
2024/03/25	7	496.64	4	497.88	493.00	3	2,049	0.15%
2024/03/22	3	478.83	2	475.25	482.50	1	2,013	0.05%
2024/03/21	2	470.25	13	470.08	476.00	-11	1,981	-0.56%
2024/03/20	11	464.77	5	446.20	462.50	6	1,906	0.31%
2024/03/19	1	416.50	0	0.00	423.00	1	1,900	0.05%
2024/03/15	1	426.00	2	420.00	417.50	-1	1,956	-0.05%
2024/03/13	1	398.00	0	0.00	398.50	1	1,859	0.05%
2024/03/08	0	400.00	0	0.00	400.00	0	1,856	0.00%
2024/03/07	0	403.50	17	407.82	401.50	-17	1,835	-0.93%
2024/03/06	0	0.00	4	411.00	409.50	-4	1,837	-0.22%
2024/03/04	0	0.00	1	424.50	420.50	-1	1,858	-0.05%
2024/03/01	0	0.00	1	428.50	426.00	-1	1,876	-0.05%
2024/02/27	0	0.00	1	432.00	427.00	-1	1,906	-0.05%
2024/02/26	1	430.50	8	421.76	429.00	-7	1,939	-0.36%
2024/02/23	1	409.54	0	0.00	409.50	1	1,926	0.05%
2024/02/22	1	415.97	0	0.00	415.00	1	1,962	0.05%
2024/02/21	1	410.58	0	0.00	411.50	1	1,991	0.05%
2024/02/19	0	0.00	0	418.50	420.00	0	1,947	0.00%
2024/02/15	0	399.50	1	397.00	407.00	-1	1,964	-0.05%
2024/02/05	2	391.25	0	0.00	392.50	2	1,947	0.10%
2024/02/02	0	0.00	1.1	396.77	393.50	-1.1	1,941	-0.06%
2024/02/01	0	0.00	1	396.50	395.00	-1	1,941	-0.05%
2024/01/26	0.1	404.00	0	0.00	402.50	0.1	1,995	0.01%
2024/01/23	2	427.00	3	419.83	423.00	-1	1,957	-0.05%
2024/01/22	0	0.00	1	410.00	414.00	-1	1,903	-0.05%
2024/01/18	1	402.00	0	0.00	402.50	1	1,875	0.05%
2024/01/17	0	0.00	1	400.50	398.50	-1	1,874	-0.05%
2024/01/16	1	391.00	1	402.00	401.00	0	1,845	0.00%
2024/01/15	1	395.50	0	0.00	394.00	1	1,820	0.05%
2024/01/12	0	0.00	1	400.50	397.00	-1	1,819	-0.05%
2024/01/11	0	0.00	1	391.50	390.50	-1	1,812	-0.06%
2024/01/10	1	392.50	0	0.00	393.00	1	1,815	0.06%
2024/01/09	1	389.50	0	0.00	390.00	1	1,817	0.06%
2024/01/08	1	400.00	0	0.00	396.00	1	1,796	0.06%
2024/01/05	0	403.50	0.6	406.90	401.50	-0.6	1,794	-0.03%
2024/01/03	0.5	421.51	11.2	419.35	421.50	-10.7	1,778	-0.60%
2024/01/02	0.1	422.50	0	0.00	422.00	0.1	1,771	0.01%
2023/12/29	10	419.00	1	420.00	420.50	9	1,771	0.51%
2023/12/28	2	409.50	0	0.00	407.50	2	1,760	0.11%
2023/12/21	1	407.50	3	405.67	406.50	-2	1,734	-0.12%
2023/12/20	1	411.00	0	0.00	409.50	1	1,745	0.06%
2023/12/19	1	422.50	1	412.50	412.50	0	1,744	0.00%
2023/12/18	0	0.00	1.5	421.67	421.50	-1.5	1,749	-0.09%
2023/12/15	3	430.00	2	427.00	428.00	1	1,753	0.06%
2023/12/14	2	430.00	20	429.55	428.00	-18	1,762	-1.02%
2023/12/13	0.2	414.75	21	413.43	415.00	-20.8	1,682	-1.24%
2023/12/12	0.1	403.00	1	404.00	403.00	-0.9	1,617	-0.06%
2023/12/11	0	398.50	0	0.00	395.00	0	1,603	0.00%
2023/12/08	1	396.00	0	0.00	395.00	1	1,616	0.06%
2023/12/05	3	395.17	2	396.50	397.00	1	1,660	0.06%
2023/12/04	0	0.00	0	396.00	391.00	0	1,652	0.00%
2023/11/29	0	0.00	2	407.50	406.50	-2	1,662	-0.12%
2023/11/28	2.4	400.88	0	0.00	403.00	2.4	1,630	0.15%
2023/11/27	1	410.00	2	403.75	401.50	-1	1,604	-0.06%
2023/11/23	1	400.48	7.1	400.43	400.00	-6.1	1,582	-0.39%
2023/11/22	3	388.17	0	0.00	394.00	3	1,519	0.20%
2023/11/21	2	394.75	2	399.00	396.50	0	1,473	0.00%
2023/11/20	0	0.00	6	392.50	396.50	-6	1,436	-0.42%
2023/11/17	1	386.50	0	0.00	387.50	1	1,404	0.07%
2023/11/15	1	383.00	0	0.00	382.50	1	1,401	0.07%
2023/11/14	2	382.50	0	0.00	383.50	2	1,388	0.14%
2023/11/10	1	386.50	0	0.00	385.50	1	1,358	0.07%
2023/11/09	0	0.00	1	390.00	390.00	-1	1,360	-0.07%
2023/11/08	1	384.50	0	0.00	384.00	1	1,376	0.07%
2023/11/06	0	0.00	1	394.00	390.50	-1	1,338	-0.07%
2023/11/03	1	387.50	2.5	391.40	386.00	-1.5	1,348	-0.11%
2023/11/02	0	0.00	1	389.50	391.00	-1	1,371	-0.07%
2023/10/31	0	0.00	12	387.42	380.50	-12	1,423	-0.84%
2023/10/30	1	378.50	0	0.00	377.00	1	1,450	0.07%
2023/10/27	1	377.50	0	0.00	376.00	1	1,489	0.07%
2023/10/26	1	381.50	0	0.00	377.00	1	1,497	0.07%
2023/10/25	0	0.00	1	386.50	386.00	-1	1,493	-0.07%
2023/10/20	1	381.50	0	0.00	383.50	1	1,526	0.07%
2023/10/19	0	0.00	0	385.00	383.50	0	1,544	0.00%
2023/10/18	0	0.00	1	375.50	375.50	-1	1,546	-0.06%
2023/10/16	10	382.70	0	0.00	383.50	10	1,571	0.64%
2023/10/13	2	389.25	1	390.50	389.00	1	1,579	0.06%
2023/10/12	0	0.00	19	393.49	395.00	-19	1,585	-1.20%
2023/10/11	1	388.00	0	0.00	385.50	1	1,611	0.06%
2023/10/06	1	387.50	0	0.00	386.00	1	1,618	0.06%
2023/10/05	1.5	382.67	1	383.00	385.00	0.5	1,644	0.03%
2023/10/04	0	369.50	0	0.00	376.00	0	1,682	0.00%
2023/10/03	0	374.00	0	0.00	372.50	0	1,789	0.00%
2023/10/02	0	373.50	0	0.00	374.00	0	1,869	0.00%
2023/09/28	1	371.00	0	0.00	368.00	1	1,979	0.05%
2023/09/26	0	0.00	0.1	378.00	375.00	-0.1	2,019	0.00%
2023/09/25	3	377.50	3	381.50	382.00	0	2,033	0.00%
2023/09/22	0	369.50	1	370.50	374.00	-1	2,017	-0.05%
2023/09/21	2	370.75	0	0.00	367.50	2	2,002	0.10%
2023/09/20	2	385.00	3	383.50	379.50	-1	1,975	-0.05%
2023/09/19	19	388.24	1	386.50	386.50	18	1,967	0.92%
2023/09/18	3	400.50	22	397.77	394.50	-19	1,956	-0.97%
2023/09/15	0	0.00	10	393.40	388.50	-10	1,904	-0.52%
2023/09/14	1	388.00	1	389.00	391.50	0	1,901	0.00%
2023/09/13	1	378.50	0	0.00	379.00	1	1,892	0.05%
2023/09/11	0	0.00	1	390.00	383.50	-1	1,911	-0.05%
2023/09/08	48	390.75	36	401.08	390.00	12	1,919	0.63%
2023/09/07	3	393.83	1	391.00	391.00	2	1,899	0.11%
2023/09/06	1	402.50	1	399.50	399.50	0	1,905	0.00%
2023/09/05	5	395.80	4	396.38	397.00	1	1,946	0.05%
2023/09/04	0	0.00	0.1	389.00	390.50	-0.1	1,942	0.00%
2023/08/30	21	383.88	3	387.67	383.00	18	2,230	0.81%
2023/08/29	2	382.75	43	385.51	386.00	-41	2,247	-1.82%
2023/08/25	1	376.50	1	371.50	371.50	0	2,319	0.00%
2023/08/24	1	378.00	1	378.00	377.00	0	2,383	0.00%
2023/08/23	0	0.00	0	378.00	376.00	0	2,420	0.00%
2023/08/22	1	379.50	1	380.50	380.50	0	2,431	0.00%
2023/08/21	3	375.50	2	375.50	376.00	1	2,435	0.04%
2023/08/18	22	371.09	3	370.50	371.00	19	2,436	0.78%
2023/08/17	36	374.44	5	369.20	373.00	31	2,426	1.28%
2023/08/16	2	360.00	1	361.50	360.00	1	2,419	0.04%
2023/08/15	1	365.00	0	0.00	363.50	1	2,455	0.04%
2023/08/14	0.1	367.00	1	365.00	365.50	-0.9	2,485	-0.04%
2023/08/10	1	392.50	1	390.50	384.50	0	2,540	0.00%
2023/08/09	2	392.00	2	394.25	395.50	0	2,530	0.00%
2023/08/08	0	0.00	34	394.37	389.00	-34	2,519	-1.35%
2023/08/07	3	382.83	1	383.00	383.00	2	2,489	0.08%
2023/08/04	1	390.50	0	0.00	390.00	1	2,466	0.04%
2023/08/02	1	409.00	0	0.00	406.50	1	2,430	0.04%
2023/08/01	1	403.00	7	401.64	402.00	-6	2,387	-0.25%
2023/07/31	0	0.00	3	395.67	392.50	-3	2,352	-0.13%
2023/07/28	0	0.00	1	392.00	391.50	-1	2,347	-0.04%
2023/07/27	1	393.00	1	392.00	390.50	0	2,354	0.00%
2023/07/25	0	0.00	0.2	397.00	395.50	-0.2	2,339	-0.01%
2023/07/24	3.2	394.38	2	394.50	392.50	1.2	2,342	0.05%
2023/07/21	0	0.00	1	391.50	391.50	-1	2,337	-0.04%
2023/07/20	12	397.17	1	397.00	397.00	11	2,339	0.47%
2023/07/19	0	0.00	1	402.00	403.00	-1	2,321	-0.04%
2023/07/18	2.1	400.48	1	403.00	397.00	1.1	2,320	0.05%
2023/07/17	1	406.00	1	406.00	401.50	0	2,313	0.00%
2023/07/14	8	403.94	1	403.00	403.00	7	2,300	0.30%
2023/07/13	2	420.75	3	419.67	414.00	-1	2,248	-0.04%
2023/07/12	10	425.35	4	418.88	417.50	6	2,242	0.27%
2023/07/11	3	423.67	3	422.00	426.00	0	2,216	0.00%
2023/07/10	3	426.17	5	423.00	420.50	-2	2,188	-0.09%
2023/07/07	3	409.83	4	414.75	415.00	-1	2,097	-0.05%
2023/07/06	6	413.25	24	410.90	406.50	-18	2,017	-0.89%
2023/07/05	8	403.56	8	408.25	403.00	0	1,904	0.00%
2023/07/04	1	403.50	3	403.50	404.50	-2	1,877	-0.11%
2023/06/30	0	0.00	1	395.00	396.00	-1	1,887	-0.05%
2023/06/29	0	0.00	0.2	398.50	397.00	-0.2	1,897	-0.01%
2023/06/28	1	394.50	1	396.00	395.50	0	1,902	0.00%
2023/06/27	1	402.00	2.2	401.23	394.50	-1.2	1,916	-0.06%
2023/06/26	2	400.50	8	403.69	399.50	-6	1,925	-0.31%
2023/06/20	0	0.00	2	396.75	394.50	-2	1,976	-0.10%
2023/06/16	2	403.00	3	399.00	397.50	-1	1,993	-0.05%
2023/06/15	1	396.00	1	397.00	397.50	0	1,975	0.00%
2023/06/14	10	403.25	0	0.00	401.00	10	1,967	0.51%
2023/06/13	0	0.00	10	399.00	397.00	-10	1,969	-0.51%
2023/06/12	2.2	398.64	0	0.00	398.50	2.2	1,987	0.11%
2023/06/09	2	397.50	5	397.20	399.00	-3	1,979	-0.15%
2023/06/08	1	386.00	1	389.50	387.50	0	1,948	0.00%
2023/06/07	3	391.00	5	391.90	389.50	-2	1,958	-0.10%
2023/06/06	21.2	398.79	1	404.00	388.00	20.2	1,946	1.04%
2023/06/05	19.1	421.13	39	416.46	421.50	-19.9	1,844	-1.08%
2023/06/02	4	402.75	9	410.28	400.50	-5	1,810	-0.28%
2023/06/01	28	406.70	4	410.00	406.00	24	1,913	1.25%
2023/05/31	3	412.17	2	408.50	408.00	1	1,902	0.05%
2023/05/30	4	407.38	4	410.00	408.50	0	1,888	0.00%
2023/05/29	7	401.43	73	399.34	400.00	-66	1,833	-3.60%
2023/05/26	18	389.89	32	396.44	389.00	-14	1,804	-0.78%
2023/05/25	1	395.50	7	396.14	396.00	-6	1,827	-0.33%
2023/05/24	1	394.00	1	393.50	393.50	0	1,845	0.00%
2023/05/23	1	392.50	1	394.50	393.50	0	1,897	0.00%
2023/05/22	1	389.50	2	389.00	390.00	-1	1,895	-0.05%
2023/05/19	7	397.07	8	395.63	390.00	-1	1,890	-0.05%
2023/05/18	14	399.86	14	402.86	399.50	0	1,861	0.00%
2023/05/17	11	394.00	6	396.33	393.50	5	1,872	0.27%
2023/05/16	5	398.80	12	397.29	394.00	-7	1,903	-0.37%
2023/05/15	1	381.00	2	381.00	384.50	-1	1,848	-0.05%
2023/05/12	3	381.33	2	382.25	381.00	1	1,856	0.05%
2023/05/11	1	379.50	2	377.00	377.00	-1	1,862	-0.05%
2023/05/09	1	382.00	1	378.50	378.50	0	1,885	0.00%
2023/05/08	2	385.25	1	383.00	383.00	1	1,887	0.05%
2023/05/05	1	382.00	2	383.00	381.50	-1	1,897	-0.05%
2023/05/04	1	381.00	0	0.00	378.00	1	1,919	0.05%
2023/05/03	1	378.50	1.1	379.42	379.50	-0.1	1,944	0.00%
2023/05/02	1	376.50	1	380.00	378.00	0	1,956	0.00%
2023/04/28	0	0.00	1	370.50	370.50	-1	1,973	-0.05%
2023/04/27	4	367.63	2	363.50	368.00	2	1,987	0.10%
2023/04/26	2	360.50	2	358.50	361.50	0	1,996	0.00%
2023/04/25	23	356.83	3	362.83	356.00	20	2,046	0.98%
2023/04/24	1	371.50	1	371.00	371.00	0	2,037	0.00%
2023/04/21	6	373.42	0	0.00	371.00	6	2,062	0.29%
2023/04/20	1	389.00	2	383.00	382.00	-1	2,080	-0.05%
2023/04/19	2	389.25	0.1	393.00	387.50	1.9	2,118	0.09%
2023/04/18	0	0.00	1	390.00	390.00	-1	2,174	-0.05%
2023/04/17	2	391.25	1	394.50	393.00	1	2,183	0.05%
2023/04/14	3	389.33	0	0.00	389.00	3	2,211	0.14%
2023/04/13	101	392.84	1	390.00	390.00	100	2,213	4.52%	大買/
2023/04/12	7	394.21	52	392.13	392.50	-45	2,204	-2.04%
2023/04/11	1	386.00	1	383.00	383.00	0	2,215	0.00%
2023/04/07	0	0.00	1	381.50	381.50	-1	2,253	-0.04%
2023/04/06	66	378.93	2	383.00	386.00	64	2,246	2.85%
2023/03/31	2	386.50	0	0.00	385.50	2	2,234	0.09%
2023/03/30	1	394.50	1	393.00	394.00	0	2,210	0.00%
2023/03/29	1	388.00	1	391.00	391.00	0	2,226	0.00%
2023/03/28	1	390.50	1	385.00	385.00	0	2,255	0.00%
2023/03/24	7	407.36	2	401.25	395.00	5	2,310	0.22%
2023/03/23	0	0.00	1	403.00	403.00	-1	2,254	-0.04%
2023/03/22	0	0.00	2	401.00	395.50	-2	2,258	-0.09%
2023/03/21	2	397.00	3	395.00	395.50	-1	2,256	-0.04%
2023/03/17	1	389.00	1	389.50	393.00	0	2,298	0.00%
2023/03/15	3	391.83	4	394.88	392.00	-1	2,336	-0.04%
2023/03/14	1	389.00	1	387.50	387.50	0	2,326	0.00%
2023/03/13	3	382.17	2	381.25	387.50	1	2,341	0.04%
2023/03/10	2.1	392.14	4	392.13	389.00	-1.9	2,342	-0.08%
2023/03/09	0	0.00	10	404.00	400.50	-10	2,365	-0.42%
2023/03/08	5	406.70	3	405.50	403.50	2	2,406	0.08%
2023/03/07	9	420.00	4	419.88	416.00	5	2,376	0.21%
2023/03/06	32	429.38	8	426.56	420.50	24	2,325	1.03%
2023/03/03	3	403.83	4	406.38	402.50	-1	2,236	-0.04%
2023/03/02	4	394.88	6	397.17	399.50	-2	2,249	-0.09%
2023/03/01	3	387.50	3	388.83	394.50	0	2,397	0.00%
2023/02/24	4	392.75	4	389.88	389.00	0	2,430	0.00%
2023/02/23	7	396.93	6	396.42	393.00	1	2,465	0.04%
2023/02/22	4	388.75	2	392.00	391.00	2	2,505	0.08%
2023/02/21	14	400.54	33	397.14	394.50	-19	2,647	-0.72%
2023/02/20	1	389.00	1	389.00	389.00	0	2,677	0.00%
2023/02/17	5	389.10	4	388.25	387.50	1	2,797	0.04%
2023/02/16	14	391.29	3	391.83	391.50	11	2,863	0.38%
2023/02/15	15	389.33	6	389.33	392.00	9	2,959	0.30%
2023/02/14	7	382.43	47	385.74	388.00	-40	2,976	-1.34%
2023/02/13	1	374.00	2	370.50	370.50	-1	2,951	-0.03%
2023/02/10	3	376.67	0	0.00	372.50	3	3,003	0.10%
2023/02/09	2	375.50	2	374.00	374.00	0	3,046	0.00%
2023/02/08	41	381.96	15	383.47	381.00	26	3,101	0.84%
2023/02/07	1	375.50	7	377.14	377.00	-6	3,120	-0.19%
2023/02/06	2	371.50	1	373.50	373.50	1	3,149	0.03%
2023/02/03	2	377.25	2	378.75	378.00	0	3,189	0.00%
2023/02/02	5	378.80	12	377.00	380.00	-7	3,248	-0.22%
2023/02/01	23	373.28	18	369.81	374.00	5	3,330	0.15%
2023/01/31	12	364.04	2	365.50	365.50	10	3,341	0.30%
2023/01/30	6	356.42	52.1	356.68	360.00	-46.1	3,372	-1.37%
2023/01/17	1	343.50	0	0.00	345.00	1	3,373	0.03%
2023/01/16	3	344.50	2	345.00	348.50	1	3,383	0.03%
2023/01/13	14	342.79	5	339.20	342.50	9	3,417	0.26%
2023/01/12	3	354.17	1	349.50	349.50	2	3,416	0.06%
2023/01/11	4	356.75	5.1	355.99	354.50	-1.1	3,453	-0.03%
2023/01/10	2.1	352.10	2	355.75	352.50	0.1	3,495	0.00%
2023/01/09	6	354.83	5.1	355.48	360.50	0.9	3,543	0.03%
2023/01/06	6.1	349.51	6	349.92	350.50	0.1	3,579	0.00%
2023/01/05	44	364.41	89	366.80	364.50	-45	3,575	-1.26%
2023/01/04	1	361.00	1	360.00	360.00	0	3,612	0.00%
2023/01/03	5	338.10	3	344.50	349.00	2	3,617	0.06%
2022/12/30	2	341.75	24	347.25	335.50	-22	3,666	-0.60%
2022/12/29	25	342.02	4	343.13	343.50	21	3,710	0.57%
2022/12/28	2	354.50	4	351.50	346.00	-2	3,750	-0.05%
2022/12/27	2	369.25	43	369.15	368.50	-41	3,772	-1.09%
2022/12/26	3	365.33	3	362.67	363.50	0	3,826	0.00%
2022/12/23	5	362.50	4	362.75	364.00	1	3,959	0.03%
2022/12/22	3	371.83	33	372.38	366.50	-30	4,089	-0.73%
2022/12/21	6	366.25	31	369.79	366.00	-25	4,201	-0.59%
2022/12/20	94	368.36	15	375.90	367.00	79	4,226	1.87%
2022/12/19	43	350.37	51	353.75	376.00	-8	4,268	-0.19%
2022/12/16	37.1	373.90	4	373.50	372.00	33.1	4,244	0.78%
2022/12/15	31	383.32	25	385.12	384.50	6	4,252	0.14%
2022/12/14	21	380.45	35	378.81	383.50	-14	4,272	-0.33%
2022/12/13	18	375.22	4	374.25	371.50	14	4,263	0.33%
2022/12/12	7	368.64	7	372.64	374.00	0	4,279	0.00%
2022/12/09	5.1	371.27	5	370.80	366.50	0.1	4,289	0.00%
2022/12/08	13	377.04	15	377.30	375.00	-2	4,302	-0.05%
2022/12/07	13	385.31	4	386.88	383.00	9	4,320	0.21%
2022/12/06	15	397.23	9	398.17	394.50	6	4,334	0.14%
2022/12/05	52	402.21	13	406.12	402.00	39	4,359	0.89%
2022/12/02	4	403.75	4	402.25	403.50	0	4,529	0.00%
2022/12/01	14	402.64	33.1	402.42	400.50	-19.1	4,611	-0.41%
2022/11/30	28	396.55	33	401.70	393.50	-5	4,754	-0.11%
2022/11/29	1	392.00	1	394.00	394.50	0	4,806	0.00%
2022/11/28	4	393.50	3	391.33	395.50	1	4,914	0.02%
2022/11/25	4.1	394.92	3	395.67	391.50	1.1	5,037	0.02%
2022/11/24	8	402.06	30	404.22	400.50	-22	5,143	-0.43%
2022/11/23	69	401.22	8	407.75	398.50	61	5,217	1.17%
2022/11/22	2	392.25	2	391.50	395.00	0	5,094	0.00%
2022/11/21	4	392.13	5	391.20	388.00	-1	5,134	-0.02%
2022/11/18	3	392.00	2	391.75	387.00	1	5,114	0.02%
2022/11/17	7	392.21	7	384.43	392.50	0	5,053	0.00%
2022/11/16	9	372.28	10	366.85	371.00	-1	4,898	-0.02%
2022/11/15	7	365.29	6	366.17	370.50	1	4,830	0.02%
2022/11/14	4	353.00	5	352.50	353.00	-1	4,741	-0.02%
2022/11/11	6	345.50	5.1	345.20	341.00	0.9	4,703	0.02%
2022/11/10	1	328.00	1	328.50	330.00	0	4,640	0.00%
2022/11/09	1	327.50	2	324.75	327.50	-1	4,641	-0.02%
2022/11/08	4	325.13	4	325.25	320.50	0	4,736	0.00%
2022/11/07	8.1	323.76	8	321.38	322.50	0.1	4,727	0.00%
2022/11/04	8	312.75	8	317.55	322.50	0	4,780	0.00%
2022/11/03	2	305.25	12	309.46	310.50	-10	4,830	-0.21%
2022/11/02	6	305.50	6	306.75	307.00	0	4,823	0.00%
2022/11/01	5	302.60	6.1	304.59	302.00	-1.1	4,853	-0.02%
2022/10/31	3	298.17	3.1	297.97	300.50	-0.1	4,858	0.00%
2022/10/28	2	280.75	3	284.83	284.00	-1	4,819	-0.02%
2022/10/27	2	295.25	1	295.00	299.00	1	4,754	0.02%
2022/10/26	2	292.00	3	287.67	288.00	-1	4,755	-0.02%
2022/10/25	2	295.50	2	294.25	292.00	0	4,730	0.00%
2022/10/24	4	303.50	4	302.25	297.00	0	4,778	0.00%
2022/10/21	4	297.50	4.1	294.16	292.00	-0.1	4,874	0.00%
2022/10/20	6.1	301.56	2	305.00	301.00	4.1	4,859	0.08%
2022/10/19	15	313.83	8	313.88	311.00	7	4,832	0.14%
2022/10/18	9	319.89	9	320.72	316.00	0	4,816	0.00%
2022/10/17	7	316.86	7	314.43	316.50	0	4,800	0.00%
2022/10/14	12.1	337.64	9	333.22	328.50	3.1	4,769	0.06%
2022/10/13	6	337.33	41	343.80	324.50	-35	4,763	-0.73%
2022/10/12	7	344.43	7.1	346.45	343.00	-0.1	4,748	0.00%
2022/10/11	39	349.15	5	346.40	343.00	34	4,774	0.71%
2022/10/07	6.1	365.69	6.6	366.43	363.00	-0.5	4,848	-0.01%
2022/10/06	1	359.50	2	367.50	369.50	-1	4,826	-0.02%
2022/10/05	9	363.22	11	361.09	363.00	-2	4,806	-0.04%
2022/10/04	9	345.00	9.2	345.57	352.50	-0.2	4,766	0.00%
2022/10/03	6.5	336.62	4	334.88	334.00	2.5	4,749	0.05%
2022/09/30	6	334.50	5.1	334.12	345.50	0.9	4,790	0.02%
2022/09/29	12	355.33	10	353.65	347.00	2	4,738	0.04%
2022/09/28	7.2	364.58	4	387.50	360.00	3.2	4,660	0.07%
2022/09/27	7	400.07	7	397.50	399.50	0	4,596	0.00%
2022/09/26	6	412.08	4.1	413.39	399.00	1.9	4,564	0.04%
2022/09/23	6.2	425.63	1	428.50	425.50	5.2	4,521	0.12%
2022/09/22	5	422.80	5	418.80	425.50	0	4,490	0.00%
2022/09/21	3	422.67	3	422.67	425.00	0	4,488	0.00%
2022/09/20	8	419.63	6	417.33	418.00	2	4,471	0.04%
2022/09/19	4	422.38	5	418.10	414.50	-1	4,464	-0.02%
2022/09/16	2	430.50	3	426.50	425.00	-1	4,449	-0.02%
2022/09/15	2	431.00	3	431.17	429.00	-1	4,463	-0.02%
2022/09/14	4.1	424.68	3	424.00	425.00	1.1	4,477	0.02%
2022/09/13	3.1	436.74	3	435.83	430.50	0.1	4,437	0.00%
2022/09/12	2	443.75	2	440.25	439.00	0	4,397	0.00%
2022/09/08	8	452.25	11	451.18	439.00	-3	4,366	-0.07%
2022/09/07	10	448.40	8	448.75	451.50	2	4,188	0.05%
2022/09/06	9	451.67	7	449.36	442.00	2	4,099	0.05%
2022/09/05	13	439.38	17	441.65	440.00	-4	3,934	-0.10%
2022/09/02	11	451.36	7	452.93	451.00	4	3,830	0.10%
2022/09/01	12	446.46	24	448.73	440.50	-12	3,708	-0.32%
2022/08/31	21	442.74	17	438.09	449.00	4	3,572	0.11%
2022/08/30	14	432.61	6	431.50	434.50	8	3,433	0.23%
2022/08/29	1	414.00	1	411.50	410.00	0	3,315	0.00%
2022/08/26	5	418.70	10	424.70	426.50	-5	3,317	-0.15%
2022/08/25	1	408.00	1	409.50	405.00	0	3,240	0.00%
2022/08/24	6	410.00	6	407.92	403.00	0	3,243	0.00%
2022/08/23	5	407.70	5	405.60	407.50	0	3,270	0.00%
2022/08/22	2	411.25	2	407.50	406.00	0	3,281	0.00%
2022/08/19	2	422.25	2	421.75	415.50	0	3,282	0.00%
2022/08/18	2	414.50	2	417.75	422.00	0	3,260	0.00%
2022/08/17	1	413.50	3	413.17	414.50	-2	3,237	-0.06%
2022/08/16	4	416.00	2	414.25	408.50	2	3,186	0.06%
2022/08/15	8	424.06	5.1	427.71	423.00	3	3,131	0.09%
2022/08/12	4.1	426.83	4	423.63	420.00	0.1	3,020	0.00%
2022/08/11	5	423.80	3	421.70	427.00	2	2,985	0.07%
2022/08/10	6	400.08	46	396.67	414.00	-40	2,884	-1.39%
2022/08/08	24	392.19	4	388.88	391.00	20	2,779	0.72%
2022/08/05	22	396.91	5	393.00	397.00	17	2,725	0.62%
2022/08/04	7	378.07	6	376.75	373.50	1	2,684	0.04%
2022/08/03	12	381.92	12	388.42	378.00	0	2,660	0.00%
2022/08/02	2	384.25	4	385.50	385.50	-2	2,640	-0.08%
2022/08/01	3	397.17	2	395.25	391.00	1	2,626	0.04%
2022/07/29	4	398.13	8	401.44	394.50	-4	2,625	-0.15%
2022/07/28	4	384.38	3	384.00	389.50	1	2,563	0.04%
2022/07/27	6	404.08	3	405.83	402.00	3	2,441	0.12%
2022/07/26	3	412.83	1	406.51	406.50	2	2,408	0.08%
2022/07/25	2	419.25	3	419.17	418.00	-1	2,403	-0.04%
2022/07/22	2	432.00	2	418.50	412.50	0	2,385	0.00%
2022/07/21	3	428.17	1	430.50	434.50	2	2,349	0.09%
2022/07/20	1	445.00	23	446.80	429.00	-22	2,299	-0.96%
2022/07/19	28	439.38	27	443.41	439.00	1	2,235	0.04%
2022/07/18	20	445.98	27	446.67	450.50	-7	2,207	-0.32%
2022/07/15	15	434.00	29	428.36	446.00	-14	2,127	-0.66%
2022/07/14	20	416.70	50	412.60	420.00	-30	2,000	-1.50%
2022/07/13	56	408.71	54	415.43	407.00	2	1,953	0.10%
2022/07/12	68	400.88	5	391.30	403.00	63	1,911	3.30%
2022/07/11	6	399.25	7.1	405.27	402.00	-1.1	1,893	-0.06%
2022/07/08	14.1	407.15	28	406.96	408.00	-13.9	1,853	-0.75%
2022/07/07	32	391.34	18	396.89	400.00	14	1,756	0.80%
2022/07/06	5	375.90	5	372.60	370.00	0	1,676	0.00%
2022/07/05	5	363.40	4	367.50	368.00	1	1,628	0.06%
2022/07/04	8	345.44	8.1	343.41	345.00	-0.1	1,595	-0.01%
2022/07/01	2	346.50	1.1	353.36	342.50	0.9	1,590	0.06%
2022/06/30	11	359.95	11	357.36	366.50	0	1,566	0.00%
2022/06/29	0	0.00	1.1	356.82	363.00	-1.1	1,553	-0.07%
2022/06/28	1	347.00	0	0.00	348.50	1	1,542	0.06%
2022/06/27	1	363.50	3	363.67	362.50	-2	1,559	-0.13%
2022/06/24	7	354.50	6	351.50	350.50	1	1,559	0.06%
2022/06/23	2	345.00	2	346.00	346.00	0	1,553	0.00%
2022/06/22	2.1	362.74	1	359.00	356.50	1.1	1,513	0.07%
2022/06/21	1	396.00	0.1	394.50	396.00	0.9	1,455	0.06%
2022/06/20	0	0.00	1	391.00	378.00	-1	1,456	-0.07%
2022/06/17	2	394.25	1	391.50	391.00	1	1,446	0.07%
2022/06/16	1	419.50	1	414.50	401.50	0	1,430	0.00%
2022/06/14	3	406.00	3	407.17	404.50	0	1,421	0.00%
2022/06/13	5	409.00	5	409.40	409.00	0	1,409	0.00%
2022/06/10	2	415.25	2	417.00	417.50	0	1,415	0.00%
2022/06/09	2	416.75	1	415.50	415.50	1	1,409	0.07%
2022/06/08	3	420.17	4	421.12	415.00	-1	1,403	-0.07%
2022/06/07	1.2	421.58	1	418.00	418.00	0.2	1,396	0.01%
2022/06/06	11	425.64	8	428.25	422.00	3	1,385	0.22%
2022/06/02	10.1	413.16	10	410.20	415.50	0.1	1,364	0.01%
2022/06/01	3	411.33	16	410.66	413.00	-13	1,382	-0.94%
2022/05/31	5	405.10	6.1	407.71	415.50	-1.1	1,361	-0.08%
2022/05/30	13	392.35	23	386.26	399.50	-10	1,321	-0.76%
2022/05/27	3	380.50	5	378.60	382.50	-2	1,301	-0.15%
2022/05/26	1	372.00	3	372.33	369.50	-2	1,288	-0.16%
2022/05/25	3	364.33	3.2	365.50	370.50	-0.2	1,288	-0.02%
2022/05/23	1	363.50	1.1	361.91	362.50	-0.1	1,299	-0.01%
2022/05/20	4	363.13	4	363.50	360.50	0	1,312	0.00%
2022/05/19	3	353.50	3	352.17	357.50	0	1,301	0.00%
2022/05/18	2	355.75	2	354.75	356.50	0	1,296	0.00%
2022/05/17	4	348.50	1	350.00	352.50	3	1,293	0.23%
2022/05/16	0.1	352.00	2	343.75	335.50	-1.9	1,286	-0.15%
2022/05/12	2	361.25	1	351.00	351.00	1	1,279	0.08%
2022/05/11	3	353.83	3.1	353.81	352.00	-0.1	1,272	-0.01%
2022/05/10	9	344.67	7	344.57	353.00	2	1,281	0.16%
2022/05/09	7	351.36	5	349.40	345.50	2	1,268	0.16%
2022/05/06	3	365.50	2	369.00	364.00	1	1,246	0.08%
2022/05/05	2	386.50	1	386.50	384.00	1	1,236	0.08%
2022/05/04	1	384.50	2	382.50	382.50	-1	1,241	-0.08%
2022/05/03	1	384.50	0	0.00	383.50	1	1,292	0.08%
2022/04/29	2	382.00	3	381.67	379.00	-1	1,324	-0.08%
2022/04/28	1	386.50	1	388.50	384.00	0	1,326	0.00%
2022/04/26	2	390.00	4	389.63	393.50	-2	1,341	-0.15%
2022/04/25	3	382.00	0	0.00	384.00	3	1,386	0.22%
2022/04/22	5.2	402.37	1	409.00	401.00	4.2	1,405	0.30%
2022/04/21	1	415.50	2.1	417.55	417.50	-1.1	1,460	-0.08%
2022/04/20	2	421.50	2	415.50	417.00	0	1,490	0.00%
2022/04/19	1	421.00	0	0.00	419.50	1	1,515	0.07%
2022/04/18	3	415.33	3	414.00	413.50	0	1,544	0.00%
2022/04/15	0.3	427.00	1	432.50	418.00	-0.7	1,573	-0.04%
2022/04/14	0	452.00	0.1	452.00	449.00	-0.1	1,673	0.00%
2022/04/13	2	445.75	2	444.00	444.00	0	1,774	0.00%
2022/04/12	1	446.00	1.2	439.83	439.50	-0.2	1,889	-0.01%
2022/04/11	4	444.00	0	0.00	444.00	4	1,947	0.21%
2022/04/08	7	449.79	6.2	452.73	449.50	0.8	1,981	0.04%
2022/04/07	5.1	440.97	7	447.07	437.00	-1.9	1,970	-0.10%
2022/04/06	1	449.50	1	447.00	450.00	0	1,978	0.00%
2022/04/01	2	448.25	4	448.88	450.00	-2	1,974	-0.10%
2022/03/31	3	453.67	4	453.88	455.50	-1	1,978	-0.05%
2022/03/30	5	446.20	4	449.63	461.50	1	1,979	0.05%
2022/03/29	3	425.67	2	426.50	430.50	1	1,956	0.05%
2022/03/28	0.1	423.00	1	421.00	424.50	-0.9	1,994	-0.05%
2022/03/25	2	439.75	2	442.25	438.00	0	2,054	0.00%
2022/03/24	1.1	435.18	0	0.00	447.50	1.1	2,061	0.05%
2022/03/23	0	0.00	2	440.00	443.50	-2	2,078	-0.10%
2022/03/22	1	430.00	0	0.00	432.50	1	2,080	0.05%
2022/03/18	1	431.00	0	0.00	432.00	1	2,117	0.05%
2022/03/17	3	431.00	2	432.50	435.50	1	2,147	0.05%
2022/03/16	1	417.50	1	410.50	413.00	0	2,158	0.00%
2022/03/15	1	409.50	1	407.50	406.50	0	2,229	0.00%
2022/03/14	0	0.00	1	422.00	422.50	-1	2,280	-0.04%
2022/03/10	1	435.50	0	0.00	439.00	1	2,325	0.04%
2022/03/09	1	423.00	4	420.50	421.50	-3	2,370	-0.13%
2022/03/08	4	429.63	3	422.17	416.00	1	2,454	0.04%
2022/03/07	7	426.93	7	426.43	431.00	0	2,497	0.00%
2022/03/04	1	452.00	2	443.00	442.50	-1	2,601	-0.04%
2022/03/03	1	460.00	2	455.00	455.00	-1	2,700	-0.04%
2022/03/01	1	465.00	2	460.50	461.00	-1	2,804	-0.04%
2022/02/25	6	447.83	3	448.83	455.00	3	2,852	0.11%
2022/02/24	1	440.00	2	440.25	438.50	-1	2,928	-0.03%
2022/02/23	1	457.00	1	453.50	458.00	0	3,056	0.00%
2022/02/22	1	461.00	1	460.50	460.50	0	3,168	0.00%
2022/02/21	1.2	478.42	0	0.00	477.00	1.2	3,262	0.04%
2022/02/18	2	481.25	2	481.00	481.00	0	3,290	0.00%
2022/02/17	3	488.50	2	484.75	481.00	1	3,332	0.03%
2022/02/16	3	494.50	4	494.00	492.00	-1	3,387	-0.03%
2022/02/15	2	481.25	1	489.50	486.50	1	3,485	0.03%
2022/02/14	1	477.50	2	475.25	476.00	-1	3,492	-0.03%
2022/02/11	1	484.00	1	487.00	494.00	0	3,512	0.00%
2022/02/10	4	488.38	6	488.92	484.00	-2	3,520	-0.06%
2022/02/09	1	485.50	3	487.33	494.00	-2	3,514	-0.06%
2022/02/08	2	481.75	1	479.50	485.00	1	3,530	0.03%
2022/02/07	4	472.63	4	472.13	475.00	0	3,553	0.00%
2022/01/26	6	474.00	5	471.50	470.00	1	3,567	0.03%
2022/01/25	4	481.75	15	478.70	473.50	-11	3,635	-0.30%
2022/01/24	6	476.00	5.2	475.54	488.50	0.9	3,613	0.02%
2022/01/21	4	475.63	4	474.75	467.00	0	3,609	0.00%
2022/01/20	3	484.83	3.1	483.18	484.50	-0.1	3,627	0.00%
2022/01/19	8	487.13	8	487.31	487.00	0	3,697	0.00%
2022/01/18	11	488.18	10	487.95	487.00	1	3,766	0.03%
2022/01/17	6	495.92	6	495.33	496.00	0	3,733	0.00%
2022/01/14	5	497.50	4	495.50	500.00	1	3,714	0.03%
2022/01/13	9	532.11	14	534.00	528.00	-5	3,668	-0.14%
2022/01/12	3	543.66	2	537.00	540.00	1	3,662	0.03%
2022/01/11	7.2	549.25	9	551.78	549.00	-1.8	3,663	-0.05%
2022/01/10	6	556.00	11	548.00	560.00	-5	3,648	-0.14%
2022/01/07	2	576.98	2	585.50	542.00	0	3,628	0.00%
2022/01/06	2	568.50	5	576.20	584.00	-3	3,520	-0.09%
2022/01/05	15	571.73	4	569.25	572.00	11	3,458	0.32%
2022/01/04	1	558.00	3	549.33	559.00	-2	3,404	-0.06%
2022/01/03	1	546.00	0	0.00	548.00	1	3,414	0.03%
2021/12/30	1	524.00	0	0.00	529.00	1	3,407	0.03%
2021/12/29	1	537.00	0	0.00	524.00	1	3,440	0.03%
2021/12/23	0	0.00	0.2	550.00	544.00	-0.2	3,564	-0.01%
2021/12/22	1.2	551.00	8	558.00	544.00	-6.8	3,621	-0.19%
2021/12/21	8	554.88	0.3	550.00	556.00	7.8	3,610	0.21%
2021/12/20	1	538.00	1	531.00	531.00	0	3,553	0.00%
2021/12/17	2	531.50	2	530.50	529.00	0	3,565	0.00%
2021/12/16	1	547.00	1	539.00	537.00	0	3,563	0.00%
2021/12/15	1	538.00	1	533.00	536.00	0	3,596	0.00%
2021/12/14	2	537.00	4	539.74	532.00	-2	3,609	-0.06%
2021/12/13	5	555.80	5	552.80	551.00	0	3,634	0.00%
2021/12/10	4	546.50	4	543.50	545.00	0	3,659	0.00%
2021/12/09	2	553.50	6	548.83	557.00	-4	3,635	-0.11%
2021/12/08	2	540.00	1	538.90	539.00	1	3,561	0.03%
2021/12/07	2	515.00	2	522.50	520.00	0	3,513	0.00%
2021/12/06	1	512.00	0	0.00	511.00	1	3,505	0.03%
2021/12/03	2	517.00	2	512.00	512.00	0	3,538	0.00%
2021/12/02	7	536.29	7.6	531.11	517.00	-0.6	3,544	-0.02%
2021/12/01	2	550.50	1	554.00	557.00	1	3,534	0.03%
2021/11/30	3	545.33	6	549.83	548.00	-3	3,521	-0.09%
2021/11/29	5.5	534.67	5.2	516.52	536.00	0.3	3,468	0.01%
2021/11/26	2	520.96	2	501.00	501.00	0	3,450	0.00%
2021/11/25	3	519.34	5	525.20	520.00	-2	3,382	-0.06%
2021/11/24	6	519.00	5.2	517.29	518.00	0.8	3,344	0.02%
2021/11/23	2	522.00	14	517.64	514.00	-12	3,305	-0.36%
2021/11/22	19	521.42	6	520.17	530.00	13	3,247	0.40%
2021/11/19	25	498.96	34	502.75	495.00	-9	3,109	-0.29%
2021/11/18	14	485.64	6	481.67	490.00	8	3,002	0.27%
2021/11/17	5	460.51	7	464.71	464.00	-2	2,894	-0.07%
2021/11/16	3	466.17	13	460.35	466.00	-10	2,881	-0.35%
2021/11/15	13	459.38	37	456.38	455.50	-24	2,862	-0.84%
2021/11/12	17	444.15	2.2	448.49	448.00	14.8	2,833	0.52%
2021/11/11	20.2	424.93	0	427.00	418.50	20.2	2,747	0.73%
2021/11/10	0	428.50	0	0.00	429.50	0	2,767	0.00%
2021/11/09	0	420.00	0	0.00	420.50	0	2,768	0.00%
2021/11/08	0	423.50	0	0.00	419.00	0	2,850	0.00%
2021/11/05	2	420.50	2.2	415.59	421.50	-0.2	2,861	-0.01%
2021/11/04	1.1	421.40	0	0.00	416.50	1.1	2,873	0.04%
2021/11/03	0.2	430.49	1	429.02	426.00	-0.8	2,861	-0.03%
2021/11/02	2	440.51	1	433.00	434.00	1	2,841	0.04%
2021/11/01	0	435.00	0	0.00	444.50	0	2,769	0.00%
2021/10/29	0	435.00	20	433.50	427.50	-20	2,741	-0.73%
2021/10/28	2.3	433.35	2	433.25	427.00	0.3	2,712	0.01%
2021/10/27	29	434.97	18	425.44	440.00	11	2,667	0.41%
2021/10/26	13	415.23	4	410.25	420.00	9	2,587	0.35%
2021/10/25	1	388.50	1	386.00	393.00	0	2,500	0.00%
2021/10/22	2	388.00	2	387.25	388.00	0	2,517	0.00%
2021/10/21	1	390.50	0	0.00	391.00	1	2,518	0.04%
2021/10/20	2	391.50	0	0.00	391.50	2	2,501	0.08%
2021/10/19	0	0.00	0.1	391.50	399.00	-0.1	2,515	0.00%
2021/10/14	2.1	382.38	1	387.00	384.50	1.1	2,529	0.04%
2021/10/13	2	388.00	3	386.67	380.50	-1	2,536	-0.04%
2021/10/12	5	382.20	6	383.42	392.00	-1	2,520	-0.04%
2021/10/08	2.1	402.82	1	403.00	386.00	1.1	2,490	0.04%
2021/10/07	2.1	411.51	2	408.00	413.00	0.1	2,439	0.00%
2021/10/06	1	390.00	1	398.00	398.00	0	2,436	0.00%
2021/10/05	2	384.25	0	0.00	389.00	2	2,429	0.08%
2021/10/04	3	389.00	3.2	386.44	383.00	-0.2	2,471	-0.01%
2021/10/01	1	392.50	4.3	400.50	387.50	-3.3	2,506	-0.13%
2021/09/30	1.3	409.27	1	413.00	412.00	0.3	2,476	0.01%
2021/09/29	5.2	406.25	1	412.50	404.50	4.2	2,493	0.17%
2021/09/28	3	445.81	0	0.00	431.00	3	2,523	0.12%
2021/09/27	2	457.75	1	457.50	454.00	1	2,539	0.04%
2021/09/24	0	0.00	6	454.08	454.00	-6	2,564	-0.23%
2021/09/23	2	450.75	1	448.50	446.50	1	2,583	0.04%
2021/09/22	3	447.33	2	451.00	452.50	1	2,616	0.04%
2021/09/17	2	458.00	1	454.00	464.50	1	2,630	0.04%
2021/09/16	4	459.76	4	450.13	450.00	0	2,773	0.00%
2021/09/15	1	461.00	1	471.50	460.00	0	2,780	0.00%
2021/09/10	2	500.75	2	497.00	504.00	0	2,808	0.00%
2021/09/09	2	503.50	1	499.50	496.50	1	2,819	0.04%
2021/09/08	2	509.50	3	504.00	498.50	-1	2,832	-0.04%
2021/09/07	1	517.00	1	512.00	523.00	0	2,797	0.00%
2021/09/06	4	544.25	4	536.75	524.00	0	2,768	0.00%
2021/09/03	1	532.00	1	530.00	526.00	0	2,718	0.00%
2021/09/01	1	518.00	2	511.03	518.00	-1	2,674	-0.04%
2021/08/31	1	482.50	0	0.00	483.50	1	2,670	0.04%
2021/08/30	0	0.00	1	474.50	476.00	-1	2,700	-0.04%
2021/08/27	5	477.50	2	478.75	476.00	3	2,725	0.11%
2021/08/26	1	488.00	2	477.75	468.50	-1	2,755	-0.04%
2021/08/25	0	488.50	0	0.00	492.00	0	2,777	0.00%
2021/08/24	0	0.00	1	488.50	487.00	-1	2,862	-0.03%
2021/08/23	0	0.00	1	475.50	482.50	-1	2,880	-0.03%
2021/08/20	5	465.00	4.1	461.05	467.00	0.9	2,895	0.03%
2021/08/19	1	458.50	2	469.25	455.00	-1	2,896	-0.03%
2021/08/18	2.1	475.45	1	475.00	486.00	1.1	2,922	0.04%
2021/08/17	2.2	487.73	3.3	487.12	471.00	-1.1	2,958	-0.04%
2021/08/16	1.3	501.77	1	496.50	481.00	0.3	3,019	0.01%
2021/08/13	0	0.00	1.1	500.64	504.00	-1.1	3,009	-0.04%
2021/08/12	9.1	480.40	8.5	473.10	511.00	0.6	3,027	0.02%
2021/08/11	2.2	504.36	1	509.00	493.00	1.2	2,977	0.04%
2021/08/10	0	0.00	1	507.00	503.00	-1	3,012	-0.03%
2021/08/02	1	526.00	1	526.00	526.00	0	3,315	0.00%
2021/07/21	0	0.00	1	547.00	542.00	-1	3,788	-0.03%
2021/07/20	3	548.66	1	552.00	543.00	2	3,916	0.05%
2021/07/19	1	569.00	0	0.00	568.00	1	3,916	0.03%
2021/07/13	0	0.00	1	579.00	564.00	-1	3,982	-0.03%
2021/07/12	2	569.00	1	576.00	568.00	1	4,169	0.02%
2021/07/09	4	577.00	1	570.00	570.00	3	4,325	0.07%
2021/07/08	4.3	618.58	3	606.33	600.00	1.3	4,275	0.03%
2021/07/07	2	592.50	0	0.00	598.00	2	4,193	0.05%
2021/07/06	0	0.00	3.1	589.48	590.00	-3.1	4,171	-0.07%
2021/07/05	8.1	595.71	8	589.88	598.00	0.1	4,158	0.00%
2021/07/02	3	564.00	1	567.00	583.00	2	4,079	0.05%
2021/07/01	1	569.00	1	556.00	550.00	0	4,034	0.00%
2021/06/30	1	572.00	1	564.00	564.00	0	4,017	0.00%
2021/06/29	3	585.96	5	582.20	572.00	-2	3,991	-0.05%
2021/06/28	3	584.67	6	585.83	582.00	-3	3,963	-0.08%
2021/06/25	20	584.25	15	583.20	588.00	5	3,942	0.13%
2021/06/24	3	545.00	3.1	539.82	546.00	-0.1	3,807	0.00%
2021/06/23	1	528.00	0	523.00	528.00	1	3,744	0.03%
2021/06/18	4	527.75	4	522.75	520.00	0	3,660	0.00%
2021/06/17	3	519.67	3	519.00	527.00	0	3,644	0.00%
2021/06/16	1	515.00	0	0.00	506.00	1	3,617	0.03%
2021/06/11	1	522.99	3	515.67	514.00	-2	3,603	-0.06%
2021/06/10	3	519.00	4	518.25	520.00	-1	3,583	-0.03%
2021/06/09	4	511.25	6	506.83	505.00	-2	3,547	-0.06%
2021/06/08	12	513.00	9	516.56	513.00	3	3,537	0.08%
2021/06/07	6	494.08	5	492.80	497.00	1	3,468	0.03%
2021/06/04	7	493.07	7	489.79	492.50	0	3,465	0.00%
2021/06/03	1	493.00	2	488.75	488.50	-1	3,490	-0.03%
2021/06/02	1	493.00	1	488.00	493.00	0	3,465	0.00%
2021/06/01	2	490.75	6	485.50	486.00	-4	3,435	-0.12%
2021/05/31	9	460.33	6	460.58	467.00	3	3,376	0.09%
2021/05/28	2	463.75	1	459.00	458.00	1	3,384	0.03%
2021/05/27	2	467.00	2	462.75	460.50	0	3,390	0.00%
2021/05/26	5.1	460.20	36	466.35	465.50	-30.9	3,402	-0.91%
2021/05/25	22	458.70	23	463.65	455.00	-1	3,388	-0.03%
2021/05/24	5	434.00	8	434.19	442.50	-3	3,371	-0.09%
2021/05/21	6	413.42	3	412.17	413.50	3	3,308	0.09%
2021/05/20	1	416.00	2	407.75	403.50	-1	3,343	-0.03%
2021/05/19	5	392.00	4	390.25	398.00	1	3,409	0.03%
2021/05/18	7	395.21	4	396.63	397.50	3	3,424	0.09%
2021/05/17	3	379.38	2	381.70	369.00	1	3,416	0.03%
2021/05/14	7	418.13	4	423.88	409.50	3	3,420	0.09%
2021/05/13	9	418.78	8	420.56	423.00	1	3,401	0.03%
2021/05/12	17	417.50	18	424.03	410.00	-1	3,509	-0.03%
2021/05/11	8	449.19	2	451.50	441.50	6	3,460	0.17%
2021/05/10	3	484.67	3	482.50	480.00	0	3,436	0.00%
2021/05/07	2	488.75	0	487.00	494.00	2	3,442	0.06%
2021/05/06	5	481.60	1	486.00	474.50	4	3,464	0.12%
2021/05/05	7	496.72	4	490.25	477.00	3	3,451	0.09%
2021/05/04	15	502.63	10	508.80	497.00	5	3,442	0.15%
2021/05/03	4	528.75	5	528.80	510.00	-1	3,473	-0.03%
2021/04/29	6	551.50	2	558.00	550.00	4	3,543	0.11%
2021/04/28	7	547.29	13.2	547.83	551.00	-6.2	3,500	-0.18%
2021/04/27	0	0.00	11	529.64	529.00	-11	3,428	-0.32%
2021/04/26	25	529.60	107	536.06	533.00	-82	3,445	-2.38%	大賣/
2021/04/23	0	0.00	1	501.00	503.00	-1	3,376	-0.03%
2021/04/22	1.1	499.67	2	498.00	483.00	-1	3,441	-0.03%
2021/04/21	3.2	505.61	0	0.00	490.00	3.2	3,461	0.09%
2021/04/20	5	519.60	2	511.00	511.00	3	3,465	0.09%
2021/04/19	5	527.40	5	520.00	515.00	0	3,530	0.00%
2021/04/16	16.1	532.02	12	525.50	520.00	4.1	3,617	0.11%
2021/04/15	10	511.55	23	508.95	525.00	-13	3,527	-0.37%
2021/04/14	11	479.59	5	482.20	477.50	6	3,408	0.18%
2021/04/12	1	478.50	0	0.00	477.00	1	3,498	0.03%
2021/04/09	2	474.75	1	485.00	479.50	1	3,529	0.03%
2021/04/08	1	479.00	1	477.50	478.50	0	3,553	0.00%
2021/04/07	1	469.50	0	0.00	470.00	1	3,550	0.03%
2021/04/06	7	473.43	0	0.00	473.00	7	3,566	0.20%
2021/04/01	4	480.50	1	480.00	480.00	3	3,569	0.08%
2021/03/31	6	488.00	3	483.00	484.00	3	3,573	0.08%
2021/03/30	3	487.50	15	485.77	489.00	-12	3,573	-0.34%
2021/03/29	3	477.67	2	482.50	481.00	1	3,566	0.03%
2021/03/26	1	466.50	0	0.00	467.50	1	3,575	0.03%
2021/03/25	0	469.50	0	0.00	467.00	0	3,613	0.00%
2021/03/23	2	467.25	0	0.00	463.00	2	3,712	0.05%
2021/03/22	3	469.17	0	0.00	468.50	3	3,760	0.08%
2021/03/19	3	474.00	0	0.00	474.00	3	3,829	0.08%
2021/03/18	3	479.00	0	0.00	479.00	3	3,852	0.08%
2021/03/17	2	480.75	2	483.50	480.50	0	3,930	0.00%
2021/03/16	1	479.50	0	0.00	482.50	1	3,939	0.03%
2021/03/15	3	481.17	1	479.50	479.00	2	3,963	0.05%
2021/03/12	2	486.00	1	483.50	483.00	1	4,019	0.02%
2021/03/11	4	487.00	1	485.00	487.50	3	4,077	0.07%
2021/03/10	3	489.17	1	485.00	485.00	2	4,117	0.05%
2021/03/09	2	483.00	18	486.64	491.50	-16	4,166	-0.38%
2021/03/08	2	482.00	0	0.00	480.50	2	4,184	0.05%
2021/03/05	5	483.90	2	486.50	483.00	3	4,272	0.07%
2021/03/04	7.1	486.19	3	489.17	487.50	4.1	4,400	0.09%
2021/03/03	4	489.00	8	488.31	498.50	-4	4,661	-0.09%
2021/03/02	13	497.73	1	481.00	483.00	12	4,671	0.26%
2021/02/26	3	497.50	0	0.00	494.00	3	4,696	0.06%
2021/02/25	3	499.00	3	500.67	506.00	0	4,756	0.00%
2021/02/24	3	498.17	1	509.00	496.00	2	4,786	0.04%
2021/02/23	3	511.33	0	0.00	512.00	3	4,781	0.06%
2021/02/22	2	521.50	5.1	516.84	514.00	-3.1	4,818	-0.06%
2021/02/19	6.1	513.84	6.8	513.88	510.00	-0.8	4,871	-0.02%
2021/02/18	2	486.00	2	495.25	496.50	0	4,805	0.00%
2021/02/17	5	475.50	6	480.42	482.00	-1	4,817	-0.02%
2021/02/05	3	491.67	2	484.25	477.00	1	4,874	0.02%
2021/02/04	6	505.00	5	502.20	497.50	1	4,900	0.02%
2021/02/03	6	517.33	7	515.71	503.00	-1	4,883	-0.02%
2021/02/02	1	492.00	2	495.25	491.00	-1	4,799	-0.02%
2021/02/01	0.1	489.00	8	485.69	491.50	-7.9	4,868	-0.16%
2021/01/29	4	483.88	2	485.00	482.00	2	4,875	0.04%
2021/01/28	2	490.00	1	487.00	487.00	1	4,882	0.02%
2021/01/27	1	483.50	0	0.00	484.50	1	4,888	0.02%
2021/01/26	6	489.83	2	486.50	482.00	4	4,894	0.08%
2021/01/25	5	496.60	2	495.75	490.00	3	4,905	0.06%
2021/01/22	14.3	473.18	6	483.50	493.00	8.3	4,857	0.17%
2021/01/21	5	455.60	3	453.00	454.50	2	4,766	0.04%
2021/01/20	1	466.00	2	450.75	452.00	-1	4,759	-0.02%
2021/01/19	5.2	476.23	0	0.00	471.00	5.2	4,749	0.11%
2021/01/18	2	454.00	1	456.50	462.00	1	4,773	0.02%
2021/01/15	8	476.13	7	473.71	468.00	1	4,790	0.02%
2021/01/14	11	498.00	7	498.43	492.00	4	4,791	0.08%
2021/01/12	9	492.44	6	497.42	489.00	3	4,789	0.06%
2021/01/11	5	500.20	3	501.67	490.00	2	4,786	0.04%
2021/01/08	8	525.75	10	524.10	518.00	-2	4,753	-0.04%
2021/01/07	3	539.00	2	543.00	539.00	1	4,672	0.02%
2021/01/06	8.2	555.78	16	565.13	550.00	-7.8	4,659	-0.17%
2021/01/04	4	572.00	2	572.50	571.00	2	4,791	0.04%
2020/12/31	4	574.00	3	573.33	567.00	1	4,877	0.02%
2020/12/30	1	569.00	0	0.00	568.00	1	4,875	0.02%
2020/12/29	1	563.00	1	564.00	562.00	0	4,904	0.00%
2020/12/28	2	571.50	1	566.00	571.00	1	4,930	0.02%
2020/12/25	2	567.50	0	0.00	569.00	2	4,955	0.04%
2020/12/24	2	571.00	1	563.00	564.00	1	4,982	0.02%
2020/12/23	2	570.00	3	567.00	568.00	-1	5,008	-0.02%
2020/12/22	3	572.00	2	575.00	566.00	1	5,091	0.02%
2020/12/21	14	584.29	1	578.00	582.00	13	5,123	0.25%
2020/12/18	4	579.25	4.4	578.82	579.00	-0.4	5,128	-0.01%
2020/12/17	4	562.00	1	560.00	562.00	3	5,119	0.06%
2020/12/16	4	573.00	4	572.75	567.00	0	5,197	0.00%
2020/12/15	2.1	573.86	3	573.33	560.00	-0.9	5,206	-0.02%
2020/12/14	1	590.00	1.2	588.50	584.00	-0.2	5,224	0.00%
2020/12/11	8	593.00	2	589.50	590.00	6	5,305	0.11%
2020/12/10	5	614.80	2	613.00	611.00	3	5,279	0.06%
2020/12/09	3	620.33	2	621.00	622.00	1	5,346	0.02%
2020/12/08	3	621.67	17	623.82	618.00	-14	5,412	-0.26%
2020/12/07	6.4	613.81	8	622.63	613.00	-1.6	5,427	-0.03%
2020/12/04	6	641.67	6	645.33	637.00	0	5,424	0.00%
2020/12/03	7.1	649.62	20	646.85	637.00	-12.9	5,489	-0.23%
2020/12/02	6	637.00	2.2	637.61	633.00	3.8	5,511	0.07%
2020/12/01	24	640.67	5	643.00	641.00	19	5,553	0.34%
2020/11/30	6.6	647.09	9	646.11	636.00	-2.4	5,534	-0.04%
2020/11/27	52	656.44	15	652.47	663.00	37	5,516	0.67%
2020/11/26	9	605.33	7	603.43	615.00	2	5,365	0.04%
2020/11/25	3	602.33	17	608.82	595.00	-14	5,445	-0.26%
2020/11/24	16	606.63	2	604.50	601.00	14	5,497	0.25%
2020/11/23	3	602.67	4	599.00	592.00	-1	5,478	-0.02%
2020/11/20	1	596.00	5	595.00	593.00	-4	5,466	-0.07%
2020/11/19	2	611.50	5	607.60	603.00	-3	5,497	-0.05%
2020/11/18	11.5	603.30	7	601.71	609.00	4.5	5,527	0.08%
2020/11/16	3	600.67	12	599.17	589.00	-9	5,637	-0.16%
2020/11/13	12	592.25	18	589.72	591.00	-6	5,691	-0.11%
2020/11/12	3	568.67	3	579.33	583.00	0	5,756	0.00%
2020/11/11	1	577.00	2	577.50	578.00	-1	5,725	-0.02%
2020/11/10	1	592.00	14	589.50	579.00	-13	5,836	-0.22%
2020/11/09	33	595.00	5	589.20	598.00	28	5,814	0.48%
2020/11/06	2	571.50	2	576.00	569.00	0	5,792	0.00%
2020/11/05	3	580.33	3	576.00	576.00	0	5,819	0.00%
2020/11/04	3	573.67	3	572.00	577.00	0	5,941	0.00%
2020/11/03	0	0.00	2	563.00	565.00	-2	6,090	-0.03%
2020/11/02	3	551.67	1	550.00	546.00	2	6,177	0.03%
2020/10/30	2	566.00	2	563.00	561.00	0	6,202	0.00%
2020/10/29	7	575.29	8	572.13	581.00	-1	6,258	-0.02%
2020/10/28	1	588.00	6	589.00	586.00	-5	6,293	-0.08%
2020/10/27	4	586.25	1	589.00	594.00	3	6,374	0.05%
2020/10/26	12	594.58	8	586.75	585.00	4	6,457	0.06%
2020/10/23	7	581.29	7	582.71	587.00	0	6,507	0.00%
2020/10/22	6	567.67	7	570.57	575.00	-1	6,670	-0.01%
2020/10/21	1	557.00	2	557.00	555.00	-1	6,800	-0.01%
2020/10/20	2	544.50	2	547.50	550.00	0	6,999	0.00%
2020/10/19	2	542.50	2	549.50	551.00	0	7,198	0.00%
2020/10/16	2	568.50	15	538.53	535.00	-13	7,283	-0.18%
2020/10/15	1	573.00	1	567.00	567.00	0	7,279	0.00%
2020/10/14	16	571.13	18	573.56	568.00	-2	7,306	-0.03%
2020/10/13	4	566.00	2	564.50	569.00	2	7,319	0.03%
2020/10/12	19	576.74	12	579.83	569.00	7	7,342	0.10%
2020/10/08	22	617.27	21	617.05	606.00	1	7,296	0.01%
2020/10/07	5	592.00	3	593.67	599.00	2	7,291	0.03%
2020/10/06	6	592.17	7	593.43	590.00	-1	7,370	-0.01%
2020/10/05	3	590.67	3	594.00	586.00	0	7,537	0.00%
2020/09/30	4	583.50	3	584.33	586.00	1	7,649	0.01%
2020/09/29	3	590.00	3	590.33	586.00	0	7,868	0.00%
2020/09/28	4	583.50	4	584.00	581.00	0	7,979	0.00%
2020/09/25	3	584.00	6	579.67	579.00	-3	8,058	-0.04%
2020/09/24	8	597.88	5	597.20	584.00	3	8,127	0.04%
2020/09/23	2	614.50	3	613.00	610.00	-1	8,220	-0.01%
2020/09/22	2	611.50	11	608.27	611.00	-9	8,420	-0.11%
2020/09/21	17	622.24	4	619.50	615.00	13	8,551	0.15%
2020/09/18	4	605.25	5	604.80	608.00	-1	8,617	-0.01%
2020/09/17	5	606.60	10	608.90	598.00	-5	8,841	-0.06%
2020/09/16	14	613.36	14	609.14	613.00	0	8,885	0.00%
2020/09/15	4	589.75	1	593.00	591.00	3	8,933	0.03%
2020/09/14	9	592.89	12	592.33	597.00	-3	9,134	-0.03%
2020/09/11	14	579.36	12	578.00	585.00	2	9,156	0.02%
2020/09/10	2	582.00	2	570.50	566.00	0	9,256	0.00%
2020/09/09	5	571.00	8	568.75	576.00	-3	9,527	-0.03%
2020/09/08	6	594.83	2	583.50	581.00	4	9,557	0.04%
2020/09/07	0	0.00	1	589.00	571.00	-1	9,562	-0.01%
2020/09/04	5	588.20	5	589.00	592.00	0	9,598	0.00%
2020/09/03	9	621.89	4	613.25	609.00	5	9,594	0.05%
2020/09/02	9	616.56	14	615.21	620.00	-5	9,637	-0.05%
2020/09/01	13	593.31	5	593.60	598.00	8	9,674	0.08%
2020/08/31	3	595.33	5	585.40	572.00	-2	9,660	-0.02%
2020/08/28	4	614.00	4	609.75	601.00	0	9,672	0.00%
2020/08/27	5	638.00	3	632.33	634.00	2	9,861	0.02%
2020/08/26	2	630.50	1	632.00	626.00	1	10,059	0.01%
2020/08/25	5	629.40	6	631.00	634.00	-1	10,124	-0.01%
2020/08/24	5	622.40	4	620.00	629.00	1	10,108	0.01%
2020/08/21	3	613.33	3	613.67	613.00	0	10,137	0.00%
2020/08/20	10	605.00	10	601.80	593.00	0	10,083	0.00%
2020/08/19	9	635.56	8	634.50	640.00	1	9,977	0.01%
2020/08/18	4	634.50	6	627.50	617.00	-2	9,929	-0.02%
2020/08/17	9	670.33	10	667.70	665.00	-1	9,841	-0.01%
2020/08/14	18	670.72	18	671.33	677.00	0	9,837	0.00%
2020/08/13	4	657.00	9	658.33	650.00	-5	9,788	-0.05%
2020/08/12	9	657.33	6	654.17	656.00	3	9,829	0.03%
2020/08/11	3	663.00	1	663.00	652.00	2	9,880	0.02%
2020/08/10	14	668.79	20	664.25	662.00	-6	9,942	-0.06%
2020/08/07	7	661.00	2	665.50	661.00	5	9,921	0.05%
2020/08/06	3	696.00	3	693.67	682.00	0	9,839	0.00%
2020/08/05	1	692.00	10	693.50	686.00	-9	9,838	-0.09%
2020/08/04	17	687.88	12	687.67	693.00	5	9,891	0.05%
2020/08/03	6	674.83	10	672.00	667.00	-4	9,925	-0.04%
2020/07/31	14	673.00	10	673.10	678.00	4	9,994	0.04%
2020/07/30	17	677.82	6	671.00	668.00	11	9,963	0.11%
2020/07/29	8	672.63	12	670.92	679.00	-4	9,928	-0.04%
2020/07/28	6	690.00	15	692.67	667.00	-9	9,888	-0.09%
2020/07/27	1	662.00	8	658.38	669.00	-7	9,824	-0.07%
2020/07/24	31	652.61	26	670.88	630.00	5	9,696	0.05%
2020/07/23	14	680.93	4	704.25	679.00	10	9,550	0.10%
2020/07/22	9	754.00	8	765.38	715.00	1	9,418	0.01%
2020/07/21	4	756.50	6	767.17	779.00	-2	9,337	-0.02%
2020/07/20	3	744.00	9	737.00	740.00	-6	9,347	-0.06%
2020/07/17	8	730.00	1	730.00	725.00	7	9,421	0.07%
2020/07/16	4	756.00	4	756.25	760.00	0	9,509	0.00%
2020/07/15	8	789.38	10	773.60	756.00	-2	9,495	-0.02%
2020/07/14	6	780.17	5	782.20	781.00	1	9,549	0.01%
2020/07/13	12	792.08	10	785.80	777.00	2	9,517	0.02%
2020/07/10	11	783.45	15	781.80	773.00	-4	9,473	-0.04%
2020/07/09	18	818.89	27	818.89	818.00	-9	9,323	-0.10%
2020/07/08	17	804.00	7	798.57	804.00	10	9,208	0.11%
2020/07/07	10	780.80	15	767.87	761.00	-5	9,005	-0.06%
2020/07/06	15	752.53	12	754.75	760.00	3	9,093	0.03%
2020/07/03	12	754.50	11	747.36	741.00	1	9,133	0.01%
2020/07/02	19	755.00	20	749.95	753.00	-1	9,191	-0.01%
2020/07/01	42	731.29	33	725.33	733.00	9	9,239	0.10%
2020/06/30	17	698.35	11	701.18	700.00	6	9,140	0.07%
2020/06/29	16	674.94	19	678.32	677.00	-3	9,160	-0.03%
2020/06/24	10	667.40	15	670.47	690.00	-5	9,175	-0.05%
2020/06/23	5	641.20	3	637.00	639.00	2	9,166	0.02%
2020/06/22	10	638.90	14	634.07	630.00	-4	9,280	-0.04%
2020/06/19	7	656.29	21	638.14	627.00	-14	9,347	-0.15%
2020/06/18	15	617.80	11	616.73	620.00	4	9,180	0.04%
2020/06/17	21	621.52	25	622.24	612.00	-4	9,294	-0.04%
2020/06/16	58	613.00	52	614.13	627.00	6	9,253	0.06%
2020/06/15	18	584.00	24	588.88	570.00	-6	9,157	-0.07%
2020/06/12	24	573.83	16	574.00	583.00	8	9,291	0.09%
2020/06/11	8	593.25	16	591.00	572.00	-8	9,417	-0.08%
2020/06/10	14	584.79	12	586.92	590.00	2	9,442	0.02%
2020/06/09	5	581.00	8	579.38	575.00	-3	9,519	-0.03%
2020/06/08	12	581.33	6.1	582.30	578.00	6	9,576	0.06%
2020/06/05	4	570.75	6	565.83	569.00	-2	9,508	-0.02%
2020/06/04	7.1	566.25	4	569.25	561.00	3.1	9,544	0.03%
2020/06/03	30	570.33	34	572.32	566.00	-4	9,544	-0.04%
2020/06/02	26	531.65	27.1	534.06	553.00	-1.1	9,336	-0.01%
2020/06/01	11	495.95	13	499.19	503.00	-2	9,186	-0.02%
2020/05/29	1	481.00	0	0.00	482.50	1	9,197	0.01%
2020/05/28	6	490.42	7	489.21	481.00	-1	9,267	-0.01%
2020/05/27	2	475.50	3	476.00	477.00	-1	9,336	-0.01%
2020/05/26	3	481.50	10	482.15	477.50	-7	9,446	-0.07%
2020/05/25	9	479.33	3	477.33	479.00	6	9,547	0.06%
2020/05/22	10	474.05	14	475.32	475.00	-4	9,620	-0.04%
2020/05/21	7	490.14	4	487.25	486.50	3	9,608	0.03%
2020/05/20	5	486.50	8	487.13	490.00	-3	9,650	-0.03%
2020/05/19	4	476.13	6	477.58	475.50	-2	9,728	-0.02%
2020/05/18	5	472.20	6	474.58	464.50	-1	9,709	-0.01%
2020/05/15	7	502.50	9	500.11	493.00	-2	9,652	-0.02%
2020/05/14	11	501.68	17	503.35	498.50	-6	9,603	-0.06%
2020/05/13	11	504.09	10	494.80	504.00	1	9,530	0.01%
2020/05/12	22	506.68	13	507.46	500.00	9	9,510	0.09%
2020/05/11	14	502.36	15	500.43	508.00	-1	9,533	-0.01%
2020/05/08	25	494.40	32	491.77	490.00	-7	9,472	-0.07%
2020/05/07	36	479.97	28	479.66	485.50	8	9,440	0.08%
2020/05/06	10	469.40	7	467.07	467.00	3	9,392	0.03%
2020/05/05	12	477.17	18	470.42	465.00	-6	9,437	-0.06%
2020/05/04	18	471.86	11	470.73	471.50	7	9,433	0.07%
2020/04/30	7	476.43	55	474.40	485.50	-48	9,440	-0.51%
2020/04/29	10	457.35	3	457.83	458.00	7	9,384	0.07%
2020/04/28	10	450.90	10	449.70	448.50	0	9,394	0.00%
2020/04/27	10	445.90	6	443.92	452.00	4	9,447	0.04%
2020/04/24	5	431.10	8	432.69	431.00	-3	9,442	-0.03%
2020/04/23	12	443.54	10	443.35	440.50	2	9,435	0.02%
2020/04/22	9	442.44	7	440.50	444.00	2	9,413	0.02%
2020/04/21	11	447.32	11	446.14	443.00	0	9,355	0.00%
2020/04/20	27	462.48	6	457.83	463.00	21	9,315	0.23%
2020/04/17	26	472.88	18	476.31	465.50	8	9,337	0.09%
2020/04/16	13	469.12	10	466.25	470.00	3	9,371	0.03%
2020/04/15	13	459.85	11	460.23	460.00	2	9,472	0.02%
2020/04/14	8	455.50	8	454.38	452.00	0	9,522	0.00%
2020/04/13	7	452.64	14	446.64	439.50	-7	9,684	-0.07%
2020/04/10	8	450.75	17	454.12	445.50	-9	9,730	-0.09%
2020/04/09	50	466.82	16	458.69	445.00	34	9,862	0.34%
2020/04/08	7	461.93	12	456.33	465.00	-5	9,795	-0.05%
2020/04/07	15	461.13	21	459.26	456.00	-6	9,855	-0.06%
2020/04/06	23	425.85	22	430.11	443.50	1	9,765	0.01%
2020/04/01	19	409.66	20	409.63	414.50	-1	9,592	-0.01%
2020/03/31	11	409.14	8	414.31	413.00	3	9,512	0.03%
2020/03/30	20	396.25	17	395.97	403.50	3	9,362	0.03%
2020/03/27	30	418.75	44	421.08	410.00	-14	9,307	-0.15%
2020/03/26	53	403.24	48	404.06	419.50	5	9,148	0.05%
2020/03/25	40	396.45	31	397.06	403.00	9	9,014	0.10%
2020/03/24	9	368.72	4	368.75	371.00	5	9,013	0.06%
2020/03/23	15	331.90	20	328.18	337.50	-5	9,182	-0.05%
2020/03/20	14	322.86	4	319.88	327.00	10	9,121	0.11%
2020/03/19	6	317.83	5	312.40	297.50	1	9,194	0.01%
2020/03/18	7	350.43	9	346.94	330.50	-2	9,186	-0.02%
2020/03/17	4	361.38	4	360.88	345.50	0	9,132	0.00%
2020/03/16	4	393.50	3	399.00	373.50	1	9,172	0.01%
2020/03/13	10	395.40	11	398.55	415.00	-1	9,244	-0.01%
2020/03/12	4	445.38	4	447.38	432.00	0	9,254	0.00%
2020/03/11	6	494.33	14	494.43	480.00	-8	9,150	-0.09%
2020/03/10	7	498.71	0	0.00	493.50	7	9,218	0.08%
2020/03/09	4	509.75	6	494.83	490.00	-2	9,106	-0.02%
2020/03/06	6	517.50	8	514.88	515.00	-2	9,014	-0.02%
2020/03/05	9	533.44	5	531.20	528.00	4	9,002	0.04%
2020/03/04	14	509.21	14	512.54	521.00	0	8,965	0.00%
2020/03/03	7	508.14	6	510.50	507.00	1	8,905	0.01%
2020/03/02	14	492.39	14	492.18	489.50	0	8,856	0.00%
2020/02/27	5	514.40	3	520.00	505.00	2	8,719	0.02%
2020/02/26	11	548.55	24	545.88	534.00	-13	8,612	-0.15%
2020/02/25	14	552.79	11	551.45	563.00	3	8,514	0.04%
2020/02/24	6	546.50	6	545.00	551.00	0	8,518	0.00%
2020/02/21	9	551.56	6	550.67	552.00	3	8,550	0.04%
2020/02/20	11	548.36	15	542.87	547.00	-4	8,498	-0.05%
2020/02/19	12	528.50	6	530.00	531.00	6	8,398	0.07%
2020/02/18	1	524.00	0	0.00	518.00	1	8,380	0.01%
2020/02/17	2	533.00	3	533.33	530.00	-1	8,459	-0.01%
2020/02/13	5	542.80	6	544.67	537.00	-1	8,490	-0.01%
2020/02/12	3	549.00	0	0.00	547.00	3	8,550	0.04%
2020/02/11	1	528.00	1	532.00	531.00	0	8,481	0.00%
2020/02/10	1	518.00	26	501.27	522.00	-25	8,516	-0.29%
2020/02/07	3	529.00	11	529.91	518.00	-8	8,532	-0.09%
2020/02/06	36	535.28	2	530.00	538.00	34	8,622	0.39%
2020/02/05	1	543.00	1	528.00	520.00	0	8,553	0.00%
2020/02/04	4	537.75	2	542.50	535.00	2	8,490	0.02%
2020/02/03	5	525.40	11	504.64	538.00	-6	8,476	-0.07%
2020/01/31	1	545.00	0	0.00	536.00	1	8,364	0.01%
2020/01/30	3	554.67	0	0.00	531.00	3	8,370	0.04%
2020/01/20	0	0.00	1	588.00	590.00	-1	8,304	-0.01%
2020/01/17	4	579.00	5	577.80	572.00	-1	8,278	-0.01%
2020/01/16	8	581.88	6	584.83	589.00	2	8,323	0.02%
2020/01/15	2	580.00	3	582.33	573.00	-1	8,315	-0.01%
2020/01/14	8	587.75	2	590.00	590.00	6	8,322	0.07%
2020/01/13	6	594.00	4	590.00	584.00	2	8,284	0.02%
2020/01/10	8	610.88	8	609.13	601.00	0	8,273	0.00%
2020/01/09	8	595.38	8	601.25	608.00	0	8,201	0.00%
2020/01/08	8	565.38	5	566.00	572.00	3	8,170	0.04%
2020/01/07	3	560.00	3	563.67	561.00	0	8,197	0.00%
2020/01/06	2	575.00	11	573.00	571.00	-9	8,113	-0.11%
2020/01/03	5	587.20	7.3	585.15	579.00	-2.3	8,316	-0.03%
2020/01/02	5	592.80	8.2	596.91	605.00	-3.2	8,251	-0.04%
2019/12/31	11	570.09	12	572.58	587.00	-1	8,285	-0.01%
2019/12/30	3	553.00	4	559.25	552.00	-1	8,230	-0.01%
2019/12/27	3	538.33	5	541.20	538.00	-2	8,409	-0.02%
2019/12/26	5	539.60	2	539.00	540.00	3	8,795	0.03%
2019/12/25	2	528.00	2	531.50	533.00	0	8,951	0.00%
2019/12/24	2	540.50	5	541.80	531.00	-3	8,969	-0.03%
2019/12/23	11	533.45	8	535.50	539.00	3	8,897	0.03%
2019/12/20	1	525.00	3	526.67	522.00	-2	8,849	-0.02%
2019/12/19	10	532.10	14	530.43	526.00	-4	8,823	-0.05%
2019/12/18	17	536.82	16	537.31	537.00	1	8,791	0.01%
2019/12/17	5	519.20	3	515.67	519.00	2	8,616	0.02%
2019/12/16	11	509.91	12	508.25	522.00	-1	8,600	-0.01%
2019/12/13	18	487.61	23	484.70	497.50	-5	8,505	-0.06%
2019/12/12	7	479.29	10	479.20	479.50	-3	8,352	-0.04%
2019/12/11	17	465.88	17.1	464.71	474.50	-0.1	8,276	0.00%
2019/12/10	15	446.27	17	449.62	452.50	-2	8,191	-0.02%
2019/12/09	19	433.53	16	437.25	440.00	3	8,232	0.04%
2019/12/06	7	417.07	2	419.25	419.50	5	8,427	0.06%
2019/12/05	9	417.78	5	417.70	415.50	4	8,534	0.05%
2019/12/04	2	400.50	2	400.25	401.00	0	8,612	0.00%
2019/12/03	2	402.25	3	405.83	404.50	-1	8,778	-0.01%
2019/12/02	3	405.83	4.2	405.96	406.00	-1.2	8,878	-0.01%
2019/11/29	4	408.38	28	405.45	408.00	-24	8,957	-0.27%
2019/11/28	2	411.25	2	412.00	408.00	0	8,974	0.00%
2019/11/27	3	418.00	13	417.62	418.00	-10	9,088	-0.11%
2019/11/26	2	410.50	1	409.00	409.00	1	9,124	0.01%
2019/11/25	3	411.17	3	410.33	409.00	0	9,288	0.00%
2019/11/22	4	408.50	2	405.75	405.00	2	9,313	0.02%
2019/11/21	3	401.17	6	408.67	413.50	-3	9,357	-0.03%
2019/11/20	15	416.57	4	408.00	402.00	11	9,295	0.12%
2019/11/19	5	418.10	4	419.88	421.50	1	9,361	0.01%
2019/11/18	3	416.50	7	414.93	417.00	-4	9,581	-0.04%
2019/11/15	2	423.75	2	421.00	421.00	0	9,633	0.00%
2019/11/14	8	425.19	4	421.38	418.00	4	9,708	0.04%
2019/11/13	2	420.00	2	420.00	420.00	0	9,685	0.00%
2019/11/12	3	420.00	4	422.00	425.00	-1	9,814	-0.01%
2019/11/11	7	420.64	95	427.95	417.00	-88	9,980	-0.88%
2019/11/08	91	443.53	3	444.50	440.50	88	10,042	0.88%
2019/11/07	4	443.50	328	442.55	443.00	-324	10,167	-3.19%	大賣/鉅額交易
2019/11/06	17	462.12	305	458.97	455.00	-288	10,477	-2.75%	大賣/鉅額交易
2019/11/05	296	471.35	11	465.09	466.50	285	10,484	2.72%	大買/鉅額交易
2019/11/04	3	454.83	3	455.67	448.00	0	10,535	0.00%
2019/11/01	4	448.25	2	449.75	447.00	2	10,629	0.02%
2019/10/31	204	454.68	6	453.50	440.00	198	10,851	1.82%	大買/鉅額交易
2019/10/30	15	446.67	16	441.19	439.50	-1	10,941	-0.01%
2019/10/29	53	442.50	132	440.83	441.00	-79	11,084	-0.71%	大賣/
2019/10/28	92	454.82	11	454.55	450.00	81	11,166	0.73%
2019/10/25	4	449.75	17	452.53	446.00	-13	11,207	-0.12%
2019/10/24	114	458.64	12	448.46	455.00	102	11,237	0.91%	大買/鉅額交易
2019/10/23	1	437.50	3	438.83	444.50	-2	11,255	-0.02%
2019/10/22	13	447.58	25	446.94	443.00	-12	11,226	-0.11%
2019/10/21	9	449.22	20	448.80	448.50	-11	11,230	-0.10%
2019/10/18	9	448.33	14	453.04	445.50	-5	11,225	-0.04%
2019/10/17	13	453.00	3	451.67	458.00	10	11,276	0.09%
2019/10/16	37	459.28	13	458.00	447.00	24	11,358	0.21%
2019/10/15	8	454.63	60	449.50	456.00	-52	11,372	-0.46%
2019/10/09	6	465.08	498	473.47	459.50	-492	11,378	-4.32%	大賣/鉅額交易
2019/10/08	20	487.43	6	486.17	487.50	14	11,335	0.12%
2019/10/07	12	486.25	14	486.32	482.00	-2	11,456	-0.02%
2019/10/04	11	480.09	42	480.99	481.50	-31	11,430	-0.27%
2019/10/03	24	487.42	13	483.58	485.50	11	11,549	0.10%
2019/10/02	517	460.01	33	453.41	483.50	484	11,389	4.25%	大買/鉅額交易
2019/10/01	43	435.85	15	431.23	441.00	28	11,125	0.25%
2019/09/27	1	419.50	5	415.60	421.50	-4	11,076	-0.04%
2019/09/26	11	426.50	5	424.40	420.00	6	11,184	0.05%
2019/09/25	3	422.33	3	422.17	421.50	0	11,333	0.00%
2019/09/24	13	428.96	7	429.07	428.00	6	11,426	0.05%
2019/09/23	28	438.23	11	432.59	428.00	17	11,580	0.15%
2019/09/20	3	420.67	1	424.00	424.00	2	11,786	0.02%
2019/09/19	6	425.42	12	425.58	418.00	-6	11,912	-0.05%
2019/09/18	35	425.84	30	425.28	425.50	5	11,968	0.04%
2019/09/17	3	422.00	2	421.25	416.00	1	12,003	0.01%
2019/09/16	13	424.46	13	423.96	424.00	0	12,175	0.00%
2019/09/12	30	427.98	11	429.27	427.00	19	12,253	0.16%
2019/09/11	19	426.50	20	426.68	432.00	-1	12,379	-0.01%
2019/09/10	128	446.02	131	429.86	417.00	-3	12,268	-0.02%	大買/大賣/
2019/09/09	24	450.23	23	448.76	453.00	1	12,079	0.01%
2019/09/06	26	443.44	20	444.10	449.00	6	12,043	0.05%
2019/09/05	15	443.33	30	442.05	439.50	-15	12,006	-0.12%
2019/09/04	17	432.47	7	429.71	435.00	10	12,055	0.08%
2019/09/03	10	425.85	18	425.39	419.00	-8	12,273	-0.07%
2019/09/02	15	419.47	9	419.22	425.00	6	12,332	0.05%
2019/08/30	5	418.50	3	415.67	414.00	2	12,454	0.02%
2019/08/29	5	405.20	11	405.91	403.00	-6	12,517	-0.05%
2019/08/28	18	394.44	21	387.52	404.50	-3	12,637	-0.02%
2019/08/27	2	389.00	7	388.29	383.00	-5	12,693	-0.04%
2019/08/26	5	385.80	4	384.25	383.50	1	13,044	0.01%
2019/08/23	1	401.50	1	400.00	399.50	0	13,162	0.00%
2019/08/22	3	405.67	4	405.75	404.00	-1	13,306	-0.01%
2019/08/21	8	393.88	5	394.80	396.50	3	13,355	0.02%
2019/08/20	2	409.75	2	406.00	404.00	0	13,423	0.00%
2019/08/19	2	406.50	2	405.50	405.00	0	13,734	0.00%
2019/08/16	2	413.75	0	0.00	409.50	2	13,853	0.01%
2019/08/15	8	408.75	7	408.71	410.00	1	13,996	0.01%
2019/08/14	13	428.69	8	422.44	419.00	5	14,092	0.04%
2019/08/13	3	430.50	111	431.14	422.00	-108	14,105	-0.77%	大賣/鉅額交易
2019/08/12	99	458.83	12	450.67	442.50	87	14,194	0.61%
2019/08/08	59	440.13	32	436.80	444.00	27	14,186	0.19%
2019/08/07	14	421.07	15	423.67	413.00	-1	13,990	-0.01%
2019/08/06	12	417.54	6	417.83	422.50	6	14,126	0.04%
2019/08/05	7	419.57	13	419.38	418.00	-6	14,113	-0.04%
2019/08/02	14	418.71	8	419.50	417.00	6	14,186	0.04%
2019/08/01	13	430.81	14	434.21	439.00	-1	14,170	-0.01%
2019/07/31	15	419.80	23	416.78	427.50	-8	14,146	-0.06%
2019/07/30	19	418.50	9	422.00	417.00	10	14,191	0.07%
2019/07/29	5	429.40	9	428.22	430.00	-4	14,216	-0.03%
2019/07/26	6	426.08	27	422.39	425.00	-21	14,306	-0.15%
2019/07/25	34	421.75	9	424.72	420.00	25	14,297	0.17%
2019/07/24	0	0.00	18	424.00	416.50	-18	14,255	-0.13%
2019/07/23	20	411.25	15	410.37	410.00	5	14,406	0.03%
2019/07/22	15	404.63	4	419.38	399.50	11	14,461	0.08%
2019/07/19	14	412.36	20	413.73	419.00	-6	14,463	-0.04%
2019/07/18	13	419.42	4	420.50	404.00	9	14,359	0.06%
2019/07/17	10	429.40	26	429.52	424.00	-16	14,271	-0.11%
2019/07/16	23	432.76	5	439.50	431.00	18	14,222	0.13%
2019/07/15	17	432.74	18	432.86	438.00	-1	14,271	-0.01%
2019/07/12	7	432.14	18	436.42	430.50	-11	14,440	-0.08%
2019/07/11	29	439.90	27	441.85	435.00	2	14,510	0.01%
2019/07/10	15	436.70	9	436.50	440.00	6	14,392	0.04%
2019/07/09	17	434.38	20	435.40	425.50	-3	14,305	-0.02%
2019/07/08	35	440.09	31	439.05	442.50	4	14,198	0.03%
2019/07/05	19	431.29	22	431.77	436.00	-3	14,144	-0.02%
2019/07/04	11	434.32	7	431.00	428.00	4	14,114	0.03%
2019/07/03	22	429.43	25	429.38	428.00	-3	14,084	-0.02%
2019/07/02	14	441.68	12	443.17	439.00	2	14,111	0.01%
2019/07/01	20	442.58	17	443.12	445.00	3	13,994	0.02%
2019/06/28	22	402.75	27	403.46	407.00	-5	14,038	-0.04%
2019/06/27	56	403.36	49	401.95	399.00	7	14,040	0.05%
2019/06/26	22	377.00	23	378.24	383.00	-1	13,818	-0.01%
2019/06/25	4	382.63	6	387.58	375.50	-2	13,687	-0.01%
2019/06/24	9	390.50	7	394.93	395.50	2	13,564	0.01%
2019/06/21	25	390.48	25	389.56	385.50	0	13,535	0.00%
2019/06/20	18	385.75	23	385.43	386.50	-5	13,384	-0.04%
2019/06/19	24	377.69	20	376.60	382.00	4	13,304	0.03%
2019/06/18	3	360.50	14	363.54	357.00	-11	13,075	-0.08%
2019/06/17	12	359.88	7	353.00	363.00	5	13,025	0.04%
2019/06/14	17	353.32	17	353.94	350.00	0	12,957	0.00%
2019/06/13	16	351.00	13	351.92	354.50	3	12,918	0.02%
2019/06/12	16	350.75	18	352.14	352.00	-2	12,870	-0.02%
2019/06/11	23	347.04	22	342.34	353.00	1	12,828	0.01%
2019/06/10	17	319.91	14	318.43	321.00	3	12,610	0.02%
2019/06/06	25	303.74	26	303.81	312.50	-1	12,634	-0.01%
2019/06/05	23	313.35	21	311.95	310.00	2	12,544	0.02%
2019/06/04	23	315.54	25	315.52	308.00	-2	12,469	-0.02%
2019/06/03	18	313.69	18	312.19	314.50	0	12,393	0.00%
2019/05/31	41	312.87	39	313.09	320.00	2	12,296	0.02%
2019/05/30	31	300.82	37	301.85	295.00	-6	12,216	-0.05%
2019/05/29	32	298.31	25	298.02	306.50	7	12,179	0.06%
2019/05/28	13	308.54	12	306.67	301.00	1	12,141	0.01%
2019/05/27	13	307.23	9	304.89	310.00	4	12,116	0.03%
2019/05/24	35	344.14	34	332.60	309.50	1	12,074	0.01%
2019/05/23	26	339.90	26	340.13	343.50	0	11,726	0.00%
2019/05/22	32	365.56	35	363.24	351.50	-3	11,635	-0.03%
2019/05/21	42	349.20	51	349.49	371.00	-9	11,701	-0.08%
2019/05/20	27	345.63	11	342.77	342.50	16	11,708	0.14%
2019/05/17	22	360.50	19	352.50	343.50	3	11,578	0.03%
2019/05/16	40	375.79	40	376.65	371.50	0	11,340	0.00%
2019/05/15	11	375.77	10	378.95	375.00	1	11,183	0.01%
2019/05/14	14	349.54	13	356.62	368.00	1	11,043	0.01%
2019/05/13	14	371.71	12	374.17	360.00	2	10,827	0.02%
2019/05/10	30	393.32	29	389.50	392.50	1	10,680	0.01%
2019/05/09	47	402.35	45	402.01	395.00	2	10,605	0.02%
2019/05/08	36	411.53	36	412.18	416.50	0	10,432	0.00%
2019/05/07	40	415.14	41	416.26	418.50	-1	10,340	-0.01%
2019/05/06	45	417.72	58	417.55	399.00	-13	10,218	-0.13%
2019/05/03	38	418.07	33	415.59	432.50	5	10,071	0.05%
2019/05/02	13	402.12	13	402.42	395.50	0	9,918	0.00%
2019/04/30	26	398.44	25	398.78	395.50	1	9,967	0.01%
2019/04/29	46	391.04	46	390.86	401.00	0	10,102	0.00%
2019/04/26	7	402.00	18	402.22	388.50	-11	10,081	-0.11%
2019/04/25	8	413.88	9	415.22	410.50	-1	9,987	-0.01%
2019/04/24	4	426.13	8	425.81	415.00	-4	9,953	-0.04%
2019/04/23	54	426.54	53	427.70	415.00	1	9,934	0.01%
2019/04/22	11	440.00	11	443.09	423.00	0	9,873	0.00%
2019/04/19	55	474.89	40	472.69	470.00	15	9,900	0.15%
2019/04/18	21	493.05	22	493.43	480.00	-1	9,813	-0.01%
2019/04/17	74	476.93	75	475.67	493.00	-1	9,625	-0.01%
2019/04/16	26	443.12	34	444.93	448.50	-8	9,360	-0.09%
2019/04/15	20	442.80	12	441.00	442.50	8	9,311	0.09%
2019/04/12	39	443.83	47	443.13	433.50	-8	9,320	-0.09%
2019/04/11	14	439.14	9	442.50	436.00	5	9,236	0.05%
2019/04/10	15	447.80	14	448.50	442.00	1	9,196	0.01%
2019/04/09	5	438.10	10	440.35	453.00	-5	9,104	-0.05%
2019/04/08	4	429.88	4	430.75	435.00	0	9,014	0.00%
2019/04/03	4	406.63	4	408.00	408.50	0	8,854	0.00%
2019/04/02	44	405.75	46	404.82	409.00	-2	8,873	-0.02%
2019/04/01	20	390.53	25	392.42	396.50	-5	8,692	-0.06%
2019/03/29	25	350.06	24	345.63	360.50	1	8,477	0.01%
2019/03/28	2	334.25	2	336.25	328.00	0	8,490	0.00%
2019/03/27	10	340.30	10	339.15	336.00	0	8,476	0.00%
2019/03/26	15	335.23	27	338.04	342.00	-12	8,481	-0.14%
2019/03/25	5	327.60	5	326.90	325.00	0	8,393	0.00%
2019/03/22	15	349.47	14	345.82	338.00	1	8,321	0.01%
2019/03/21	11	345.27	14	347.96	348.50	-3	8,258	-0.04%
2019/03/20	20	353.25	16	350.78	344.00	4	8,210	0.05%
2019/03/19	14	347.79	12	348.83	353.00	2	8,154	0.02%
2019/03/18	5	346.80	7	353.21	345.00	-2	8,078	-0.02%
2019/03/15	22	351.89	22	351.09	353.00	0	8,067	0.00%
2019/03/14	5	343.50	7	344.86	351.50	-2	7,993	-0.03%
2019/03/13	16	329.72	16	330.53	335.00	0	7,894	0.00%
2019/03/12	34	330.76	32	330.69	329.50	2	7,842	0.03%
2019/03/11	12	314.50	14	315.39	319.00	-2	7,746	-0.03%
2019/03/08	18	310.94	17	310.62	314.00	1	7,795	0.01%
2019/03/07	18	323.53	12	318.92	317.00	6	7,748	0.08%
2019/03/06	14	328.71	19	328.34	330.00	-5	7,777	-0.06%
2019/03/05	45	325.54	46	324.29	324.50	-1	7,768	-0.01%
2019/03/04	12	325.38	10	316.85	310.00	2	7,597	0.03%
2019/02/27	12	303.96	11	303.68	320.00	1	7,506	0.01%
2019/02/26	9	315.39	21	318.64	310.00	-12	7,458	-0.16%
2019/02/25	32	307.20	19	305.11	316.50	13	7,531	0.17%
2019/02/22	6	283.33	7	285.50	288.00	-1	7,291	-0.01%
2019/02/21	4	283.88	3	285.50	286.00	1	7,272	0.01%
2019/02/20	25	283.02	23	282.98	282.50	2	7,163	0.03%
2019/02/19	16	264.50	36	260.86	273.00	-20	6,942	-0.29%
2019/02/18	17	248.50	1	233.00	248.50	16	6,742	0.24%
2019/02/15	1	229.50	4	239.88	226.00	-3	6,734	-0.04%
2019/02/14	5	240.70	0	0.00	239.00	5	6,802	0.07%
2019/02/13	5	241.90	5	240.50	237.00	0	6,941	0.00%
2019/02/12	1	239.50	9	240.00	241.00	-8	7,012	-0.11%
2019/02/11	8	236.44	0	0.00	241.00	8	7,180	0.11%
2019/01/30	3	232.67	6	231.17	226.00	-3	7,493	-0.04%
2019/01/29	3	223.50	11	220.41	225.50	-8	7,628	-0.10%
2019/01/28	21	221.71	17	221.00	222.00	4	7,698	0.05%
2019/01/25	11	219.41	5	216.60	219.00	6	7,921	0.08%
2019/01/24	1	218.00	0	0.00	213.50	1	7,971	0.01%
2019/01/23	1	214.50	1	215.50	218.50	0	8,048	0.00%
2019/01/22	13	218.38	11	218.91	217.00	2	8,133	0.02%
2019/01/21	6	215.25	6	218.75	215.00	0	8,151	0.00%
2019/01/18	21	215.14	26	215.94	217.50	-5	8,066	-0.06%
2019/01/16	0	0.00	1	199.50	202.00	-1	8,166	-0.01%
2019/01/15	1	197.00	2	199.25	201.00	-1	8,231	-0.01%
2019/01/14	1	199.00	3	196.00	197.00	-2	8,349	-0.02%
2019/01/11	4	199.50	3	199.17	194.00	1	8,486	0.01%
2019/01/09	2	186.25	1	185.00	190.00	1	8,462	0.01%
2019/01/08	1	172.00	2	178.00	178.00	-1	8,422	-0.01%
2019/01/07	1	176.00	1	174.50	174.00	0	8,440	0.00%
2019/01/04	1	165.00	1	165.00	165.00	0	8,482	0.00%
2019/01/03	1	174.00	1	176.00	172.50	0	8,447	0.00%
2019/01/02	0	0.00	1	179.00	178.50	-1	8,528	-0.01%
2018/12/28	2	188.00	2	187.25	185.00	0	8,564	0.00%
2018/12/26	7	193.21	7	185.21	184.00	0	8,743	0.00%
2018/12/25	1	184.50	1	186.50	193.00	0	8,815	0.00%
2018/12/24	1	195.00	0	0.00	195.50	1	8,742	0.01%
2018/12/22	1	196.50	2	195.50	195.00	-1	8,736	-0.01%
2018/12/21	1	196.50	1	202.00	201.50	0	8,795	0.00%
2018/12/19	2	208.50	14	207.75	206.50	-12	8,732	-0.14%
2018/12/17	1	203.50	0	0.00	205.00	1	8,854	0.01%
2018/12/13	1	207.50	1	204.50	202.50	0	8,922	0.00%
2018/12/12	6	204.75	5	206.40	205.00	1	8,982	0.01%
2018/12/11	2	198.50	3	199.33	198.50	-1	9,006	-0.01%
2018/12/10	4	195.75	2	195.00	196.00	2	9,045	0.02%
2018/12/06	12	197.25	2	201.00	200.00	10	9,049	0.11%
2018/12/05	0	0.00	2	218.25	218.00	-2	9,033	-0.02%
2018/12/04	17	228.59	16	231.09	225.00	1	9,052	0.01%
2018/12/03	12	235.79	4	232.88	239.50	8	8,971	0.09%
2018/11/30	19	217.32	19	216.45	218.50	0	8,906	0.00%
2018/11/29	12	217.46	17	218.65	211.50	-5	8,816	-0.06%
2018/11/28	20	210.85	24	208.71	211.50	-4	8,686	-0.05%
2018/11/27	22	207.02	14	207.32	207.00	8	8,602	0.09%
2018/11/26	2	200.25	1	201.50	200.00	1	8,479	0.01%
2018/11/23	10	203.90	8	204.50	196.00	2	8,421	0.02%
2018/11/22	46	217.99	59	217.02	207.50	-13	8,323	-0.16%
2018/11/21	0	0.00	1	192.00	199.50	-1	8,129	-0.01%
2018/11/20	3	194.33	2	196.25	195.00	1	8,130	0.01%
2018/11/19	0	0.00	2	197.25	198.00	-2	8,108	-0.02%
2018/11/16	10	198.20	9	197.22	192.50	1	8,102	0.01%
2018/11/15	6	192.08	5	190.30	195.00	1	8,036	0.01%
2018/11/14	5	191.90	7	193.29	191.00	-2	8,017	-0.02%
2018/11/13	13	187.88	10	189.20	193.50	3	7,972	0.04%
2018/11/12	21	200.79	14	199.14	198.00	7	7,923	0.09%
2018/11/09	10	208.00	11	209.68	209.50	-1	7,860	-0.01%
2018/11/08	30	214.48	20	211.73	210.00	10	7,800	0.13%
2018/11/07	26	203.02	38	205.36	216.00	-12	7,692	-0.16%
2018/11/06	32	213.61	23	210.78	196.50	9	7,419	0.12%
2018/11/05	16	218.94	19	219.03	218.00	-3	7,174	-0.04%
2018/11/02	18	226.61	17	226.06	220.00	1	7,164	0.01%
2018/11/01	4	205.75	11	210.86	220.00	-7	6,992	-0.10%
2018/10/31	15	204.30	13	205.50	200.00	2	6,914	0.03%
2018/10/30	14	201.79	14	202.64	197.00	0	6,872	0.00%
2018/10/29	17	204.82	15	204.97	209.50	2	6,826	0.03%
2018/10/26	14	214.04	12	214.08	208.50	2	6,785	0.03%
2018/10/25	25	209.10	25	210.56	208.00	0	6,721	0.00%
2018/10/24	27	227.69	25	225.90	225.00	2	6,621	0.03%
2018/10/23	20	222.98	21	223.86	220.00	-1	6,546	-0.02%
2018/10/22	4	228.88	4	230.75	224.50	0	6,494	0.00%
2018/10/19	11	217.50	13	218.46	233.00	-2	6,403	-0.03%
2018/10/18	10	232.50	10	226.00	222.00	0	6,255	0.00%
2018/10/17	4	237.13	2	236.50	234.50	2	6,209	0.03%
2018/10/16	9	233.89	9	235.44	231.50	0	6,267	0.00%
2018/10/15	2	233.00	2	236.00	239.00	0	6,285	0.00%
2018/10/12	2	231.00	2	234.50	232.00	0	6,295	0.00%
2018/10/11	8	237.50	8	233.44	229.50	0	6,254	0.00%
2018/10/09	14	245.39	14	243.57	255.00	0	6,277	0.00%
2018/10/08	20	259.95	19	260.61	253.50	1	6,215	0.02%
2018/10/05	0	0.00	3	262.83	263.00	-3	6,247	-0.05%
2018/10/04	1	275.00	1	284.00	287.50	0	6,207	0.00%
2018/10/03	5	303.00	1	303.00	285.50	4	6,163	0.06%
2018/10/02	10	322.90	9	320.56	317.00	1	6,120	0.02%
2018/10/01	2	319.25	3	321.17	322.00	-1	6,130	-0.02%
2018/09/28	4	322.25	38	325.29	317.00	-34	6,263	-0.54%
2018/09/27	40	321.81	5	325.20	319.00	35	6,297	0.56%
2018/09/26	7	316.93	8	320.94	323.00	-1	6,242	-0.02%
2018/09/25	11	309.68	16	309.56	312.00	-5	6,229	-0.08%
2018/09/21	20	299.58	18	299.14	300.00	2	6,230	0.03%
2018/09/20	3	303.33	1	302.50	306.50	2	6,185	0.03%
2018/09/19	11	313.09	12	309.67	306.50	-1	6,282	-0.02%
2018/09/18	27	316.19	25	314.54	313.00	2	6,336	0.03%
2018/09/17	6	325.50	8	331.88	335.50	-2	6,335	-0.03%
2018/09/14	21	338.60	18	338.44	338.00	3	6,328	0.05%
2018/09/13	14	342.93	9	333.56	329.50	5	6,324	0.08%
2018/09/12	12	345.58	13	347.77	346.50	-1	6,318	-0.02%
2018/09/11	12	348.71	16	347.28	357.00	-4	6,439	-0.06%
2018/09/10	27	352.69	27	344.28	336.00	0	6,425	0.00%
2018/09/07	8	376.19	5	369.00	369.00	3	6,475	0.05%
2018/09/06	4	374.63	8	370.63	384.00	-4	6,530	-0.06%
2018/09/05	4	376.88	2	379.00	374.00	2	6,611	0.03%
2018/09/04	4	373.38	8	376.31	383.50	-4	6,736	-0.06%
2018/09/03	13	384.38	8	373.44	366.00	5	6,890	0.07%
2018/08/31	10	393.85	15	398.13	398.50	-5	6,913	-0.07%
2018/08/30	16	405.34	10	410.25	400.00	6	6,931	0.09%
2018/08/29	6	408.67	6	410.83	410.50	0	7,033	0.00%
2018/08/28	18	413.61	11	416.41	412.50	7	7,129	0.10%
2018/08/27	6	400.17	5	400.50	405.00	1	7,237	0.01%
2018/08/24	4	384.13	10	384.25	393.00	-6	7,304	-0.08%
2018/08/23	8	389.63	10	392.15	388.00	-2	7,422	-0.03%
2018/08/22	5	389.30	4	386.88	387.00	1	7,499	0.01%
2018/08/21	5	393.50	10	384.70	395.00	-5	7,592	-0.07%
2018/08/20	7	375.86	9	375.00	376.00	-2	7,701	-0.03%
2018/08/17	6	388.33	6	391.75	381.50	0	7,808	0.00%
2018/08/16	12	382.75	11	385.05	384.00	1	8,003	0.01%
2018/08/15	5	360.00	5	379.00	379.00	0	8,127	0.00%
2018/08/13	11	383.14	19	368.53	371.50	-8	8,466	-0.09%
2018/08/09	2	415.50	2	418.00	412.00	0	8,436	0.00%
2018/08/08	10	436.25	7	421.07	414.50	3	8,373	0.04%
2018/08/07	15	430.00	1	431.50	440.00	14	8,350	0.17%
2018/08/06	8	428.56	5	426.40	426.50	3	8,471	0.04%
2018/08/03	3	445.17	6	441.50	439.50	-3	8,485	-0.04%
2018/08/02	13	447.35	34	453.97	441.50	-21	8,454	-0.25%
2018/08/01	7	481.50	4	490.63	471.50	3	8,453	0.04%
2018/07/31	34	471.41	32	476.23	483.50	2	8,453	0.02%
2018/07/30	28	483.59	27	479.93	476.50	1	8,615	0.01%
2018/07/27	12	478.04	10	483.15	488.00	2	8,694	0.02%
2018/07/26	28	490.13	25	490.76	475.50	3	8,716	0.03%
2018/07/25	22	478.59	23	478.83	481.00	-1	8,765	-0.01%
2018/07/24	10	474.00	12	476.79	482.50	-2	8,867	-0.02%
2018/07/23	20	474.53	18	473.33	472.50	2	8,844	0.02%
2018/07/20	16	495.75	16	494.19	498.00	0	8,845	0.00%
2018/07/19	12	489.13	14	487.54	486.00	-2	8,780	-0.02%
2018/07/18	13	487.58	11	484.73	480.00	2	8,807	0.02%
2018/07/17	3	497.50	4	495.13	491.50	-1	8,803	-0.01%
2018/07/16	24	509.25	22	506.34	496.00	2	8,821	0.02%
2018/07/13	28	516.68	29	517.59	515.00	-1	8,829	-0.01%
2018/07/12	4	485.75	3	490.67	493.00	1	8,948	0.01%
2018/07/10	15	464.70	25	466.34	483.00	-10	9,265	-0.11%
2018/07/09	8	467.56	16	459.50	441.00	-8	9,371	-0.09%
2018/07/06	26	434.92	32	428.06	460.00	-6	9,430	-0.06%
2018/07/05	18	465.31	15	446.40	427.50	3	9,529	0.03%
2018/07/04	19	463.39	13	466.04	474.50	6	9,617	0.06%
2018/07/03	35	466.43	32	464.67	459.00	3	9,590	0.03%
2018/07/02	3	483.17	4	478.38	471.50	-1	9,602	-0.01%
2018/06/29	21	468.19	18	463.00	478.50	3	9,542	0.03%
2018/06/28	32	471.17	11	465.18	453.50	21	9,468	0.22%
2018/06/27	13	491.35	13	483.19	464.50	0	9,363	0.00%
2018/06/26	19	471.45	19	473.08	487.00	0	9,445	0.00%
2018/06/25	9	489.94	11	488.86	480.50	-2	9,483	-0.02%
2018/06/22	10	501.60	10	502.15	490.00	0	9,561	0.00%
2018/06/21	6	531.33	4	536.00	518.00	2	9,698	0.02%
2018/06/20	16	535.44	22	533.27	531.00	-6	9,699	-0.06%
2018/06/19	20	539.30	13	540.31	530.00	7	9,747	0.07%
2018/06/15	24	542.08	27	541.89	555.00	-3	9,803	-0.03%
2018/06/14	17	537.06	17	540.24	530.00	0	9,680	0.00%
2018/06/13	16	535.63	18	533.33	554.00	-2	9,603	-0.02%
2018/06/12	10	504.20	9	502.44	512.00	1	9,598	0.01%
2018/06/11	45	482.11	51	481.42	488.00	-6	9,538	-0.06%
2018/06/08	28	476.09	28	477.23	458.50	0	9,340	0.00%
2018/06/07	3	473.67	1	471.00	469.00	2	9,285	0.02%
2018/06/06	20	477.85	27	474.83	470.50	-7	9,237	-0.08%
2018/06/05	24	468.65	27	466.78	477.50	-3	9,155	-0.03%
2018/06/04	40	471.05	27	475.26	458.00	13	9,031	0.14%
2018/06/01	2	468.00	5	464.00	468.00	-3	8,903	-0.03%
2018/05/31	9	463.00	18	462.44	448.00	-9	8,808	-0.10%
2018/05/30	4	440.88	6	442.00	458.00	-2	8,669	-0.02%
2018/05/29	6	444.42	4	457.25	436.00	2	8,553	0.02%
2018/05/28	18	467.36	7	469.21	452.00	11	8,438	0.13%
2018/05/25	6	463.92	9	462.22	455.00	-3	8,313	-0.04%
2018/05/24	24	454.00	34	453.26	462.00	-10	8,131	-0.12%
2018/05/23	13	436.08	6	432.50	430.50	7	7,872	0.09%
2018/05/22	12	417.17	11	418.27	426.00	1	7,649	0.01%
2018/05/21	2	383.50	9	382.17	396.00	-7	7,341	-0.10%
2018/05/18	7	367.14	2	360.00	360.00	5	7,160	0.07%
2018/05/17	9	371.44	10	377.85	366.00	-1	7,199	-0.01%
2018/05/16	4	372.50	1	377.00	369.50	3	7,201	0.04%
2018/05/15	5	377.40	1	380.50	372.00	4	7,211	0.06%
2018/05/14	7	370.57	9	376.06	381.00	-2	7,210	-0.03%
2018/05/11	11	378.41	11	383.55	371.00	0	7,062	0.00%
2018/05/10	3	375.17	2	376.75	372.50	1	7,012	0.01%
2018/05/09	9	374.44	7	375.14	373.00	2	7,094	0.03%
2018/05/08	3	365.50	5	363.70	363.00	-2	6,987	-0.03%
2018/05/07	8	372.13	8	380.00	371.00	0	6,920	0.00%
2018/05/04	8	360.44	12	346.13	362.00	-4	6,744	-0.06%
2018/05/03	3	337.50	2	345.25	332.50	1	6,614	0.02%
2018/05/02	11	354.14	14	346.79	343.00	-3	6,615	-0.05%
2018/04/30	8	327.38	9	329.56	352.00	-1	6,551	-0.02%
2018/04/26	3	347.33	3	358.67	323.50	0	6,430	0.00%
2018/04/25	2	356.50	1	357.00	352.50	1	6,328	0.02%
2018/04/24	3	361.33	2	365.50	351.00	1	6,296	0.02%
2018/04/23	3	368.17	1	355.50	351.00	2	6,216	0.03%
2018/04/20	1	375.00	0	0.00	368.00	1	6,189	0.02%
2018/04/19	4	385.00	0	0.00	388.00	4	6,190	0.06%
2018/04/18	6	388.25	1	376.50	384.50	5	6,269	0.08%
2018/04/17	12	398.71	14.3	412.64	388.00	-2.3	6,043	-0.04%
2018/04/16	10.3	402.14	13	378.85	407.00	-2.7	5,798	-0.05%
2018/04/13	10	370.00	10	363.00	370.00	0	5,742	0.00%
2018/04/12	1	348.50	3	349.17	350.00	-2	5,665	-0.04%
2018/04/11	14	344.11	15	348.33	340.50	-1	5,593	-0.02%
2018/04/10	16	334.59	18	323.47	339.50	-2	5,379	-0.04%
2018/04/09	2	309.50	2	308.50	309.00	0	5,261	0.00%
2018/04/03	13	295.85	13	306.35	309.00	0	5,425	0.00%
2018/04/02	10	306.50	12	301.50	300.50	-2	5,461	-0.04%
2018/03/31	8	311.38	7	310.14	308.50	1	5,527	0.02%
2018/03/30	16	304.50	15	307.23	308.00	1	5,568	0.02%
2018/03/29	19	312.32	19	307.82	303.50	0	5,660	0.00%
2018/03/28	5	307.20	5	305.10	307.00	0	5,612	0.00%
2018/03/27	11	300.91	11	301.14	300.50	0	5,526	0.00%
2018/03/26	15	294.63	14	295.43	301.00	1	5,436	0.02%
2018/03/23	14	271.36	14	282.64	285.00	0	5,268	0.00%
2018/03/22	14	285.86	30	285.02	280.00	-16	5,330	-0.30%
2018/03/21	13	265.88	16	266.47	274.00	-3	5,272	-0.06%
2018/03/20	12	253.46	11	249.73	249.50	1	5,218	0.02%
2018/03/19	13	259.92	13	257.96	257.50	0	5,274	0.00%
2018/03/16	9	263.50	10	264.20	260.50	-1	5,304	-0.02%
2018/03/15	2	257.75	2	254.75	260.50	0	5,203	0.00%
2018/03/14	10	233.50	10	237.00	237.00	0	5,197	0.00%
2018/03/13	0	0.00	1	234.00	236.00	-1	5,386	-0.02%
2018/03/09	12	233.38	13	230.92	230.00	-1	5,698	-0.02%
2018/03/08	10	224.00	10	226.25	226.50	0	5,782	0.00%
2018/03/07	13	226.96	12	223.92	223.00	1	5,948	0.02%
2018/03/06	0	0.00	2	226.50	231.00	-2	6,161	-0.03%
2018/03/05	1	231.50	0	0.00	231.00	1	6,269	0.02%
2018/03/02	2	241.00	1	240.00	242.00	1	6,322	0.02%
2018/02/27	13	246.85	13	250.96	244.00	0	6,529	0.00%
2018/02/21	5	240.60	4	240.88	238.50	1	7,089	0.01%
2018/02/12	1	234.00	3	230.17	228.00	-2	7,100	-0.03%
2018/02/09	6	225.25	4	226.50	231.00	2	7,217	0.03%
2018/02/08	4	245.38	2	236.75	236.50	2	7,170	0.03%
2018/02/07	19	256.63	17	259.29	250.50	2	7,239	0.03%
2018/02/06	3	253.50	9	247.56	247.50	-6	7,300	-0.08%
2018/02/05	5	274.70	4	274.00	275.00	1	7,278	0.01%
2018/02/02	13	288.00	12	285.17	284.50	1	7,362	0.01%
2018/02/01	24	291.58	24	287.81	290.00	0	7,417	0.00%
2018/01/31	2	279.00	2	276.75	279.50	0	7,463	0.00%
2018/01/30	14	278.61	1	279.00	276.00	13	7,506	0.17%
2018/01/29	4	279.88	5	279.70	279.00	-1	7,566	-0.01%
2018/01/26	1	275.00	0	0.00	274.00	1	7,700	0.01%
2018/01/24	7	277.43	10	279.25	283.00	-3	7,961	-0.04%
2018/01/23	22	281.41	20	283.85	276.00	2	8,115	0.02%
2018/01/22	9	280.61	10	279.30	282.00	-1	8,217	-0.01%
2018/01/19	7	286.79	6	284.08	282.00	1	8,376	0.01%
2018/01/18	3	292.33	3	291.33	286.00	0	8,522	0.00%
2018/01/17	5	290.50	4	289.38	287.00	1	8,647	0.01%
2018/01/16	6	287.08	6	288.08	292.00	0	8,791	0.00%
2018/01/15	15	297.10	14	294.54	284.00	1	8,859	0.01%
2018/01/12	24	294.44	28	297.86	294.00	-4	8,879	-0.05%
2018/01/11	1	280.00	1	282.00	281.00	0	8,829	0.00%
2018/01/10	2	287.00	2	281.50	280.00	0	9,134	0.00%
2018/01/09	3	287.00	1	287.50	284.00	2	9,232	0.02%
2018/01/08	19	270.82	21	273.33	285.00	-2	9,126	-0.02%
2018/01/05	23	275.63	21	274.50	274.50	2	9,065	0.02%
2018/01/04	3	276.50	3	278.00	280.50	0	9,107	0.00%
2018/01/03	9	279.28	8	275.50	275.50	1	9,168	0.01%
2018/01/02	21	266.83	21	270.93	280.00	0	9,165	0.00%