玉晶光 (3406)-統一-新竹券商分點個股進出

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
439.5
漲跌
▲2.5
漲幅
+0.57%
成交量
788張
產業
上市光電類股
1048人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

玉晶光 (3406)籌碼相關－統一-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-新竹券商分點個股進出
統一-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	43	441.51	0	0.00	437.00	43	1,552	2.77%
2024/11/19	10	444.00	10	451.00	448.50	0	1,547	0.00%
2024/11/18	1	446.00	0	0.00	445.00	1	1,564	0.06%
2024/11/15	0	0.00	3	454.50	453.00	-3	1,568	-0.19%
2024/11/13	2	458.25	2	450.50	448.00	0	1,582	0.00%
2024/11/12	1	438.00	0	0.00	438.50	1	1,615	0.06%
2024/11/08	1	446.00	1	448.97	445.00	0	1,660	0.00%
2024/11/07	0	0.00	20	460.50	458.00	-20	1,674	-1.19%
2024/11/06	0	0.00	1.2	451.95	460.00	-1.2	1,704	-0.07%
2024/11/05	1.1	443.56	0	0.00	443.00	1.1	1,714	0.06%
2024/11/01	0	0.00	1	446.50	445.50	-1	1,767	-0.06%
2024/10/30	1	445.52	1	449.00	448.50	0	1,764	0.00%
2024/10/29	1.1	443.43	0	0.00	445.00	1.1	1,765	0.06%
2024/10/28	21	453.79	0	0.00	453.50	21	1,764	1.19%
2024/10/25	1	452.56	11	459.91	459.00	-10	1,805	-0.55%
2024/10/24	81.1	460.19	0	0.00	456.00	81.1	1,815	4.46%
2024/10/23	1	470.00	14	473.50	467.50	-13	1,833	-0.71%
2024/10/22	30	467.50	0	0.00	466.50	30	1,834	1.64%
2024/10/21	0	0.00	71	471.53	471.00	-71	1,850	-3.84%
2024/10/18	104	465.70	0	0.00	462.00	104	1,850	5.62%	大買/鉅額交易
2024/10/17	0	474.00	15	477.17	475.50	-15	1,836	-0.82%
2024/10/16	20	472.90	0	0.00	471.50	20	1,866	1.07%
2024/10/15	16	475.09	0	0.00	475.00	16	1,880	0.85%
2024/10/14	0.1	470.00	6	475.92	475.50	-6	1,905	-0.31%
2024/10/11	1	469.00	15	473.33	471.00	-14	1,946	-0.72%
2024/10/09	36	472.28	1.3	473.31	468.00	34.7	1,991	1.74%
2024/10/08	33	478.88	2	481.00	481.00	31	1,988	1.56%
2024/10/07	2	490.75	21	489.31	490.00	-19	2,001	-0.95%
2024/10/04	16	481.44	15	489.33	480.50	1	2,025	0.05%
2024/10/01	21	483.98	0	0.00	485.00	21	2,089	1.00%
2024/09/30	0	490.50	1	487.00	486.00	-1	2,178	-0.05%
2024/09/27	202	495.42	0	0.00	493.50	202	2,191	9.22%	大買/鉅額交易
2024/09/26	1	497.00	20	498.25	497.00	-19	2,180	-0.87%
2024/09/25	4	484.50	87	488.22	488.50	-83	2,156	-3.85%
2024/09/24	20	475.00	0	0.00	480.00	20	2,162	0.93%
2024/09/23	41	481.16	0	0.00	478.00	41	2,172	1.89%
2024/09/20	55	489.00	0	0.00	484.50	55	2,207	2.49%
2024/09/19	0	0.00	21	486.24	490.50	-21	2,261	-0.93%
2024/09/18	14	468.25	0	0.00	467.00	14	2,292	0.61%
2024/09/16	1	483.50	0	0.00	486.00	1	2,294	0.04%
2024/09/13	20	492.73	40	495.48	491.50	-20	2,313	-0.86%
2024/09/12	50	483.82	5	486.50	486.50	45	2,355	1.91%
2024/09/10	1	484.93	0	0.00	477.00	1	2,451	0.04%
2024/09/09	1	498.01	2	502.50	495.50	-1	2,486	-0.04%
2024/09/06	38.1	519.93	1	527.73	516.00	37.1	2,515	1.47%
2024/09/05	21	524.14	0	0.00	535.00	21	2,608	0.80%
2024/09/04	20	534.20	3	528.00	525.00	17	2,619	0.65%
2024/09/03	0	0.00	3	555.00	554.00	-3	2,631	-0.11%
2024/09/02	0	562.00	11	567.27	558.00	-11	2,676	-0.41%
2024/08/30	5	565.97	0	0.00	565.00	5	2,701	0.19%
2024/08/29	9.2	554.43	132	564.22	578.00	-122.8	2,662	-4.61%	大賣/鉅額交易
2024/08/28	80	527.85	15	528.93	528.00	65	2,586	2.51%
2024/08/27	1	532.00	20	527.50	532.00	-19	2,616	-0.73%
2024/08/26	4	527.99	1	527.00	520.00	3	2,643	0.11%
2024/08/23	0	0.00	10	523.00	528.00	-10	2,687	-0.37%
2024/08/22	0	0.00	10	529.00	529.00	-10	2,705	-0.37%
2024/08/20	22	535.59	83	536.92	531.00	-61	2,713	-2.25%
2024/08/19	1	531.00	21	528.62	524.00	-20	2,743	-0.73%
2024/08/16	20	520.60	20	521.00	519.00	0	2,766	0.00%
2024/08/15	36	515.97	5	519.00	513.00	31	2,805	1.11%
2024/08/14	91	516.86	0.1	520.00	517.00	90.9	2,839	3.20%
2024/08/13	1	511.00	12	526.83	532.00	-11	2,812	-0.39%
2024/08/12	0	0.00	30	504.67	508.00	-30	2,820	-1.06%
2024/08/09	33	500.94	22	508.45	497.00	11	2,932	0.38%
2024/08/08	2.1	502.67	25	504.60	501.00	-22.9	2,954	-0.78%
2024/08/07	1	477.00	6	497.50	498.00	-5	2,921	-0.17%
2024/08/06	1	440.00	0	0.00	453.00	1	2,896	0.03%
2024/08/05	43	454.53	0	0.00	453.00	43	2,879	1.49%
2024/08/02	3.1	504.77	2	510.00	503.00	1.1	2,851	0.04%
2024/08/01	32	526.31	0	0.00	528.00	32	2,846	1.12%
2024/07/31	0.1	526.00	0	0.00	524.00	0.1	2,850	0.00%
2024/07/29	4	511.75	0	0.00	512.00	4	2,845	0.14%
2024/07/26	20	533.00	0	0.00	521.00	20	2,835	0.71%
2024/07/23	20	571.00	0	0.00	574.00	20	2,810	0.71%
2024/07/22	12	567.08	3	571.33	572.00	9	2,812	0.32%
2024/07/19	10	592.59	0	0.00	582.00	10	2,797	0.36%
2024/07/18	0.1	586.19	0	0.00	590.00	0.1	2,789	0.00%
2024/07/17	1	602.01	0	0.00	605.00	1	2,766	0.04%
2024/07/16	0	0.00	2	611.00	612.00	-2	2,735	-0.07%
2024/07/12	1	612.00	1	615.00	613.00	0	2,708	0.00%
2024/07/11	0	0.00	0.3	614.00	600.00	-0.3	2,674	-0.01%
2024/07/10	1	614.00	0	0.00	625.00	1	2,638	0.04%
2024/07/09	1	615.96	0	0.00	614.00	1	2,623	0.04%
2024/07/08	0	614.00	0	0.00	615.00	0	2,620	0.00%
2024/07/05	0	613.40	1	606.02	611.00	-1	2,592	-0.04%
2024/07/04	5.1	649.18	2	632.00	632.00	3.1	2,525	0.12%
2024/07/02	0	664.00	1	665.00	662.00	-1	2,459	-0.04%
2024/07/01	0.1	661.00	0	0.00	656.00	0.1	2,467	0.00%
2024/06/26	0.3	661.00	0	0.00	668.00	0.3	2,493	0.01%
2024/06/25	1	661.01	1	672.00	675.00	0	2,485	0.00%
2024/06/24	0	0.00	0	654.57	650.00	0	2,487	0.00%
2024/06/21	0	637.00	0.1	629.00	645.00	0	2,569	0.00%
2024/06/20	1	636.00	1	635.00	637.00	0	2,604	0.00%
2024/06/19	2	633.50	1	641.00	626.00	1	2,630	0.04%
2024/06/18	1	620.06	1	630.00	630.00	0	2,680	0.00%
2024/06/14	2	615.50	4.2	628.57	630.00	-2.2	2,729	-0.08%
2024/06/13	1	595.00	7	591.57	599.00	-6	2,678	-0.22%
2024/06/12	20	580.85	102	587.04	591.00	-82	2,641	-3.10%	大賣/
2024/06/11	0	0.00	1	545.00	545.00	-1	2,592	-0.04%
2024/06/07	35	555.57	35	561.29	553.00	0	2,574	0.00%
2024/06/06	10	555.00	11	559.18	549.00	-1	2,544	-0.04%
2024/06/05	40	546.00	60	549.00	551.00	-20	2,502	-0.80%
2024/06/04	25	535.80	26	540.15	535.00	-1	2,473	-0.04%
2024/05/31	21	542.76	20	549.00	530.00	1	2,462	0.04%
2024/05/30	7	527.86	1	533.00	538.00	6	2,442	0.25%
2024/05/29	0	0.00	21	537.19	535.00	-21	2,419	-0.87%
2024/05/27	2	517.00	1	513.00	517.00	1	2,373	0.04%
2024/05/23	1	520.00	4.1	532.36	533.00	-3.1	2,436	-0.13%
2024/05/22	1	520.00	0	0.00	518.00	1	2,385	0.04%
2024/05/21	0.1	540.00	0	0.00	535.00	0.1	2,357	0.00%
2024/05/20	2	540.00	2	538.00	540.00	0	2,324	0.00%
2024/05/17	0	0.00	3	528.00	530.00	-3	2,314	-0.13%
2024/05/15	1	526.00	1	533.00	513.00	0	2,304	0.00%
2024/05/14	1	476.00	1	478.50	488.50	0	2,209	0.00%
2024/05/08	0	0.00	1	448.50	455.50	-1	2,180	-0.05%
2024/05/06	0	0.00	0.1	464.00	459.00	-0.1	2,184	0.00%
2024/05/03	0	0.00	1	451.00	460.00	-1	2,173	-0.05%
2024/04/30	1	441.00	0	0.00	441.00	1	2,200	0.05%
2024/04/26	0	0.00	1	425.50	424.50	-1	2,251	-0.04%
2024/04/24	1	433.50	0	0.00	433.50	1	2,248	0.04%
2024/04/23	0	0.00	0.1	420.00	420.00	-0.1	2,268	0.00%
2024/04/22	0	0.00	0.1	418.86	415.00	-0.1	2,293	0.00%
2024/04/19	0	0.00	0.2	416.50	424.00	-0.2	2,292	-0.01%
2024/04/18	1	444.00	0.1	446.00	442.00	0.9	2,298	0.04%
2024/04/16	0	0.00	1	442.50	442.00	-1	2,295	-0.04%
2024/04/10	0	481.00	0	0.00	479.00	0	2,341	0.00%
2024/04/09	1	479.99	0	0.00	477.00	1	2,356	0.04%
2024/04/03	0	0.00	1	489.00	474.00	-1	2,345	-0.04%
2024/04/02	1	488.00	0	0.00	484.50	1	2,324	0.04%
2024/03/29	1	502.00	0	0.00	496.00	1	2,294	0.04%
2024/03/28	2.1	502.24	22	508.45	509.00	-20	2,262	-0.88%
2024/03/27	0.2	503.00	31.1	508.72	505.00	-30.9	2,234	-1.38%
2024/03/26	114.1	513.50	134.1	520.88	499.00	-20	2,166	-0.92%	大買/大賣/
2024/03/25	0	0.00	0.1	487.18	493.00	-0.1	2,049	0.00%
2024/03/22	0	0.00	10	482.00	482.50	-10	2,013	-0.50%
2024/03/21	0.1	478.00	40	474.00	476.00	-39.9	1,981	-2.01%
2024/03/20	15	460.67	193.2	445.34	462.50	-178.1	1,906	-9.34%	大賣/鉅額交易
2024/03/19	50	419.08	30	421.00	423.00	20	1,900	1.05%
2024/03/18	0	0.00	84	424.93	428.00	-84	1,948	-4.31%
2024/03/15	0	0.00	50	423.20	417.50	-50	1,956	-2.56%
2024/03/14	20	410.73	241.1	415.96	418.50	-221.1	1,927	-11.47%	大賣/鉅額交易
2024/03/13	50.1	400.30	0.1	401.59	398.50	50	1,859	2.69%
2024/03/12	0.1	408.67	0	0.00	408.50	0.1	1,846	0.00%
2024/03/11	71	398.56	0	0.00	398.00	71	1,843	3.85%
2024/03/08	92	398.98	10	405.00	400.00	82	1,856	4.42%
2024/03/07	151	404.86	0	0.00	401.50	151	1,835	8.23%	大買/鉅額交易
2024/03/06	40.1	410.94	0	0.00	409.50	40.1	1,837	2.18%
2024/03/05	30	412.50	0	0.00	412.00	30	1,847	1.62%
2024/03/01	4	425.63	14	426.79	426.00	-10	1,876	-0.53%
2024/02/29	10	420.50	2	421.50	423.50	8	1,899	0.42%
2024/02/26	0	422.00	101	422.69	429.00	-101	1,939	-5.21%	大賣/
2024/02/23	41	410.20	1	409.50	409.50	40	1,926	2.08%
2024/02/22	12	411.58	73	414.93	415.00	-61	1,962	-3.11%
2024/02/21	20	410.75	30	414.52	411.50	-10	1,991	-0.50%
2024/02/20	80	413.72	111	420.05	411.00	-31	1,988	-1.56%	大賣/
2024/02/19	0	0.00	203	419.04	420.00	-203	1,947	-10.43%	大賣/鉅額交易
2024/02/16	0	0.00	60	409.71	409.00	-60	1,924	-3.12%
2024/02/15	0	0.00	171	403.47	407.00	-171	1,964	-8.70%	大賣/鉅額交易
2024/02/05	21	391.52	0	0.00	392.50	21	1,947	1.08%
2024/02/02	69	393.48	8	398.00	393.50	61	1,941	3.14%
2024/02/01	84	396.06	0	0.00	395.00	84	1,941	4.33%
2024/01/31	10	397.50	10	401.00	400.00	0	1,981	0.00%
2024/01/30	20	399.90	0	0.00	398.50	20	1,987	1.01%
2024/01/29	70	401.11	0	0.00	401.00	70	1,988	3.52%
2024/01/26	40	401.40	10	404.00	402.50	30	1,995	1.50%
2024/01/25	110	404.32	0	0.00	402.00	110	2,006	5.48%	大買/鉅額交易
2024/01/24	181	412.04	3	418.33	406.50	178	1,988	8.95%	大買/鉅額交易
2024/01/23	11	420.95	32	424.00	423.00	-21	1,957	-1.07%
2024/01/22	0	0.00	10	411.25	414.00	-10	1,903	-0.53%
2024/01/19	20	402.25	0	0.00	403.50	20	1,878	1.06%
2024/01/18	1	399.00	10	404.00	402.50	-9	1,875	-0.48%
2024/01/17	1	400.50	0	0.00	398.50	1	1,874	0.05%
2024/01/16	2	400.50	12	401.25	401.00	-10	1,845	-0.54%
2024/01/12	0	0.00	21	398.45	397.00	-21	1,819	-1.15%
2024/01/11	2	393.00	0	0.00	390.50	2	1,812	0.11%
2024/01/10	1	392.00	0	0.00	393.00	1	1,815	0.06%
2024/01/09	50	390.65	0	0.00	390.00	50	1,817	2.75%
2024/01/05	11	404.68	0	0.00	401.50	11	1,794	0.61%
2024/01/04	1	424.00	0	0.00	420.50	1	1,776	0.06%
2024/01/02	1	424.00	2	421.00	422.00	-1	1,771	-0.06%
2023/12/29	1	411.50	20.1	419.23	420.50	-19.1	1,771	-1.08%
2023/12/28	11	410.41	11	413.23	407.50	0	1,760	0.00%
2023/12/27	21	407.69	11	411.77	410.00	10	1,754	0.57%
2023/12/26	0	0.00	10	413.05	411.00	-10	1,749	-0.57%
2023/12/25	10	408.50	4	411.88	407.50	6	1,753	0.34%
2023/12/22	2.5	410.90	0	0.00	405.00	2.5	1,745	0.14%
2023/12/21	10	407.00	1	407.00	406.50	9	1,734	0.52%
2023/12/20	2	411.25	1	409.00	409.50	1	1,745	0.06%
2023/12/18	1	430.00	1	425.00	421.50	0	1,749	0.00%
2023/12/15	2	425.75	1	429.00	428.00	1	1,753	0.06%
2023/12/14	2.5	427.80	5	427.90	428.00	-2.5	1,762	-0.14%
2023/12/13	2	409.85	73	413.13	415.00	-71	1,682	-4.22%
2023/12/12	0	0.00	60	402.93	403.00	-60	1,617	-3.71%
2023/12/11	0	0.00	5	398.50	395.00	-5	1,603	-0.31%
2023/12/08	1	397.50	13	397.69	395.00	-12	1,616	-0.74%
2023/12/07	0	0.00	12	396.46	393.50	-12	1,621	-0.74%
2023/12/06	0.1	394.08	0	0.00	393.00	0.1	1,630	0.00%
2023/12/05	21	389.17	31	394.45	397.00	-10	1,660	-0.60%
2023/12/04	70	393.43	0	0.00	391.00	70	1,652	4.24%
2023/12/01	60	395.08	0.2	395.50	394.50	59.8	1,663	3.59%
2023/11/30	31	401.76	3	403.83	400.00	28	1,664	1.68%
2023/11/29	0	0.00	26	407.38	406.50	-26	1,662	-1.56%
2023/11/28	0	0.00	2	400.50	403.00	-2	1,630	-0.12%
2023/11/27	0	0.00	21	409.62	401.50	-21	1,604	-1.31%
2023/11/24	1	400.00	2	400.00	401.50	-1	1,579	-0.06%
2023/11/23	4.1	398.02	43	399.47	400.00	-38.9	1,582	-2.46%
2023/11/22	23.2	387.68	21	392.07	394.00	2.2	1,519	0.14%
2023/11/21	14	394.71	31	398.66	396.50	-17	1,473	-1.15%
2023/11/20	0	0.00	50	393.70	396.50	-50	1,436	-3.48%
2023/11/17	30	386.17	6	385.92	387.50	24	1,404	1.71%
2023/11/15	21	383.48	0	0.00	382.50	21	1,401	1.50%
2023/11/14	66	382.80	0	0.00	383.50	66	1,388	4.75%
2023/11/13	0	0.00	26	392.35	392.00	-26	1,353	-1.92%
2023/11/10	25	385.60	0	0.00	385.50	25	1,358	1.84%
2023/11/09	1	386.00	41	389.00	390.00	-40	1,360	-2.94%
2023/11/08	51	377.76	41	384.28	384.00	10	1,376	0.73%
2023/11/07	0	0.00	20	392.88	392.00	-20	1,326	-1.51%
2023/11/06	0	0.00	30	391.23	390.50	-30	1,338	-2.24%
2023/11/03	10	386.90	12	390.54	386.00	-2	1,348	-0.15%
2023/11/02	2	390.75	15	389.83	391.00	-13	1,371	-0.95%
2023/10/31	0	0.00	50	384.74	380.50	-50	1,423	-3.51%
2023/10/30	10	377.50	0	0.00	377.00	10	1,450	0.69%
2023/10/27	20	377.23	0	0.00	376.00	20	1,489	1.34%
2023/10/26	0	0.00	21	382.38	377.00	-21	1,497	-1.40%
2023/10/25	1	387.00	10	387.00	386.00	-9	1,493	-0.60%
2023/10/24	10	382.00	0	0.00	383.00	10	1,503	0.67%
2023/10/19	1	383.50	60	383.95	383.50	-59	1,544	-3.82%
2023/10/18	65	376.61	0	0.00	375.50	65	1,546	4.20%
2023/10/17	100	383.55	0	382.00	379.50	100	1,557	6.42%
2023/10/16	30	382.83	0	0.00	383.50	30	1,571	1.91%
2023/10/13	0	387.00	0	0.00	389.00	0	1,579	0.00%
2023/10/12	1	391.00	81	391.48	395.00	-80	1,585	-5.05%
2023/10/11	60	386.17	0	0.00	385.50	60	1,611	3.72%
2023/10/06	0	0.00	2	387.00	386.00	-2	1,618	-0.12%
2023/10/05	0	0.00	34	382.75	385.00	-34	1,644	-2.07%
2023/10/04	1	374.50	0	0.00	376.00	1	1,682	0.06%
2023/10/03	0	0.00	1	372.00	372.50	-1	1,789	-0.06%
2023/10/02	1	374.50	21	374.14	374.00	-20	1,869	-1.07%
2023/09/28	13	367.58	1	371.00	368.00	12	1,979	0.61%
2023/09/27	21	370.48	0	0.00	369.50	21	2,004	1.05%
2023/09/26	11	377.36	2	378.50	375.00	9	2,019	0.45%
2023/09/25	19	380.00	39	382.49	382.00	-20	2,033	-0.98%
2023/09/22	2	368.00	1	365.50	374.00	1	2,017	0.05%
2023/09/21	52	369.44	0	0.00	367.50	52	2,002	2.60%
2023/09/19	0	0.00	2	401.25	386.50	-2	1,967	-0.10%
2023/09/18	10	399.00	24	404.77	394.50	-14	1,956	-0.72%
2023/09/14	1	386.50	40	390.25	391.50	-39	1,901	-2.05%
2023/09/13	0	379.00	1	382.50	379.00	-1	1,892	-0.05%
2023/09/12	1	388.50	0	0.00	388.00	1	1,897	0.05%
2023/09/11	20	386.75	0.1	387.00	383.50	19.9	1,911	1.04%
2023/09/07	11	393.27	1	394.96	391.00	10	1,899	0.53%
2023/09/06	12	395.58	1	396.50	399.50	11	1,905	0.58%
2023/09/05	0	0.00	10.1	396.99	397.00	-10.1	1,946	-0.52%
2023/09/04	0	0.00	30.1	389.67	390.50	-30.1	1,942	-1.55%
2023/09/01	41	383.98	0	0.00	383.50	41	1,961	2.09%
2023/08/31	0.1	383.50	0	0.00	383.00	0.1	2,121	0.00%
2023/08/30	0	0.00	1	384.50	383.00	-1	2,230	-0.05%
2023/08/29	0	0.00	1	386.00	386.00	-1	2,247	-0.04%
2023/08/28	1	377.00	0	0.00	377.50	1	2,288	0.04%
2023/08/25	0	0.00	2	373.75	371.50	-2	2,319	-0.09%
2023/08/24	0	0.00	0	376.50	377.00	0	2,383	0.00%
2023/08/23	1	379.49	0	380.00	376.00	1	2,420	0.04%
2023/08/22	1	379.50	0	380.50	380.50	1	2,431	0.04%
2023/08/18	0	369.17	0	0.00	371.00	0	2,436	0.00%
2023/08/16	0	365.50	0	0.00	360.00	0	2,419	0.00%
2023/08/15	4	365.00	4	367.50	363.50	0	2,455	0.00%
2023/08/14	22	366.07	1.4	366.14	365.50	20.6	2,485	0.83%
2023/08/10	20	388.38	0	0.00	384.50	20	2,540	0.79%
2023/08/09	0	0.00	40	395.35	395.50	-40	2,530	-1.58%
2023/08/08	1	395.41	28	394.79	389.00	-27	2,519	-1.07%
2023/08/07	26	384.15	0	0.00	383.00	26	2,489	1.04%
2023/08/04	65.2	393.88	0	0.00	390.00	65.2	2,466	2.64%
2023/08/02	0	0.00	50	407.00	406.50	-50	2,430	-2.06%
2023/08/01	0	0.00	23	400.13	402.00	-23	2,387	-0.96%
2023/07/31	0	0.00	10	396.50	392.50	-10	2,352	-0.43%
2023/07/28	20	391.75	0	0.00	391.50	20	2,347	0.85%
2023/07/27	1	387.01	21	391.79	390.50	-20	2,354	-0.85%
2023/07/26	2	392.50	30	395.67	395.00	-28	2,348	-1.19%
2023/07/25	2	396.75	10	396.00	395.50	-8	2,339	-0.34%
2023/07/24	21	391.55	41	395.62	392.50	-20	2,342	-0.85%
2023/07/21	80	391.13	0	0.00	391.50	80	2,337	3.42%
2023/07/20	4	399.00	0	0.00	397.00	4	2,339	0.17%
2023/07/19	7	401.50	10	405.75	403.00	-3	2,321	-0.13%
2023/07/18	10	399.00	0	0.00	397.00	10	2,320	0.43%
2023/07/17	1	401.00	0	0.00	401.50	1	2,313	0.04%
2023/07/14	50.1	402.51	2.3	404.57	403.00	47.8	2,300	2.08%
2023/07/12	1	427.50	1	430.50	417.50	0	2,242	0.00%
2023/07/11	0	0.00	7.1	421.60	426.00	-7.1	2,216	-0.32%
2023/07/10	16.1	422.48	36	425.73	420.50	-19.9	2,188	-0.91%
2023/07/07	0	0.00	31	417.19	415.00	-31	2,097	-1.48%
2023/07/06	5	413.20	45	412.38	406.50	-40	2,017	-1.98%
2023/07/05	10	404.00	10	410.10	403.00	0	1,904	0.00%
2023/07/04	10	398.50	30	403.83	404.50	-20	1,877	-1.07%
2023/07/03	0.3	400.00	22	401.45	399.50	-21.7	1,871	-1.16%
2023/06/30	6	395.50	0	0.00	396.00	6	1,887	0.32%
2023/06/29	1	399.00	0	0.00	397.00	1	1,897	0.05%
2023/06/28	10	394.50	10	399.00	395.50	0	1,902	0.00%
2023/06/27	11	394.73	0	0.00	394.50	11	1,916	0.57%
2023/06/26	1	397.50	51	399.09	399.50	-50	1,925	-2.60%
2023/06/21	31	390.50	0	0.00	389.50	31	1,964	1.58%
2023/06/20	20	394.50	0	0.00	394.50	20	1,976	1.01%
2023/06/16	1	400.01	32	401.91	397.50	-31	1,993	-1.55%
2023/06/15	122	397.93	1	398.50	397.50	121	1,975	6.12%	大買/鉅額交易
2023/06/14	0	402.00	40.2	401.25	401.00	-40.2	1,967	-2.04%
2023/06/13	20	396.50	0	0.00	397.00	20	1,969	1.02%
2023/06/12	30.1	399.56	0	0.00	398.50	30.1	1,987	1.52%
2023/06/09	1.1	396.45	43	396.90	399.00	-41.9	1,979	-2.12%
2023/06/08	10	388.50	0	0.00	387.50	10	1,948	0.51%
2023/06/07	33.3	390.13	14	392.18	389.50	19.3	1,958	0.99%
2023/06/06	35	390.97	5.3	396.72	388.00	29.7	1,946	1.53%
2023/06/05	7.3	420.63	6	424.50	421.50	1.3	1,844	0.07%
2023/06/02	0	404.50	0	0.00	400.50	0	1,810	0.00%
2023/05/31	0	0.00	2	407.50	408.00	-2	1,902	-0.11%
2023/05/30	0	0.00	41	407.48	408.50	-41	1,888	-2.17%
2023/05/29	0.2	402.00	61	400.02	400.00	-60.8	1,833	-3.32%
2023/05/26	20	391.00	10	396.50	389.00	10	1,804	0.55%
2023/05/25	0	0.00	50	395.20	396.00	-50	1,827	-2.74%
2023/05/23	0	392.00	0	0.00	393.50	0	1,897	0.00%
2023/05/19	102	393.22	6	400.50	390.00	96	1,890	5.08%	大買/
2023/05/18	1	400.00	4.2	401.44	399.50	-3.2	1,861	-0.17%
2023/05/17	0	0.00	1	397.50	393.50	-1	1,872	-0.05%
2023/05/16	1	397.00	21	399.98	394.00	-20	1,903	-1.05%
2023/05/15	0	0.00	1	380.00	384.50	-1	1,848	-0.05%
2023/05/08	1	384.00	4	384.00	383.00	-3	1,887	-0.16%
2023/05/04	12	379.67	10	377.50	378.00	2	1,919	0.10%
2023/04/26	2	355.75	2	359.00	361.50	0	1,996	0.00%
2023/04/25	1	365.00	1	357.00	356.00	0	2,046	0.00%
2023/04/21	1	376.50	2	374.00	371.00	-1	2,062	-0.05%
2023/04/20	0	0.00	2	385.50	382.00	-2	2,080	-0.10%
2023/04/18	0	0.00	1	392.50	390.00	-1	2,174	-0.05%
2023/04/14	1	390.00	0	391.50	389.00	1	2,211	0.04%
2023/04/13	5	394.10	25	394.32	390.00	-20	2,213	-0.90%
2023/04/12	4	394.38	10	394.50	392.50	-6	2,204	-0.27%
2023/04/11	0	385.50	0	0.00	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	1	378.00	0	0.00	386.00	1	2,246	0.04%
2023/03/31	34	385.97	1	392.00	385.50	33	2,234	1.48%
2023/03/30	0	0.00	10	394.00	394.00	-10	2,210	-0.45%
2023/03/29	20	386.75	1	386.00	391.00	19	2,226	0.85%
2023/03/28	10	386.40	0	0.00	385.00	10	2,255	0.44%
2023/03/27	1	389.00	0	0.00	388.00	1	2,311	0.04%
2023/03/24	34	402.99	2	399.50	395.00	32	2,310	1.39%
2023/03/21	1	395.50	0	0.00	395.50	1	2,256	0.04%
2023/03/16	0.1	384.50	1	384.00	383.00	-0.9	2,315	-0.04%
2023/03/15	1	394.50	0	0.00	392.00	1	2,336	0.04%
2023/03/13	0	0.00	1	378.50	387.50	-1	2,341	-0.04%
2023/03/10	2.4	392.97	14	395.29	389.00	-11.6	2,342	-0.49%
2023/03/09	12	406.00	0	0.00	400.50	12	2,365	0.51%
2023/03/08	10	404.00	0	0.00	403.50	10	2,406	0.42%
2023/03/07	4.5	422.66	0	419.00	416.00	4.5	2,376	0.19%
2023/03/06	3	425.33	4.1	419.74	420.50	-1.1	2,325	-0.05%
2023/03/03	5	406.60	2.5	406.00	402.50	2.6	2,236	0.11%
2023/03/02	0.1	398.37	1	395.00	399.50	-0.9	2,249	-0.04%
2023/03/01	0.2	388.00	0	0.00	394.50	0.2	2,397	0.01%
2023/02/24	1.1	391.10	1	397.00	389.00	0.1	2,430	0.00%
2023/02/23	2	399.00	0	0.00	393.00	2	2,465	0.08%
2023/02/22	1.1	390.68	1	391.00	391.00	0.1	2,505	0.00%
2023/02/21	3	397.83	0	0.00	394.50	3	2,647	0.11%
2023/02/17	1	392.96	1	391.00	387.50	0	2,797	0.00%
2023/02/16	4.1	391.26	3	392.67	391.50	1.1	2,863	0.04%
2023/02/15	3	388.50	1	390.50	392.00	2	2,959	0.07%
2023/02/14	3	388.33	11.4	387.61	388.00	-8.4	2,976	-0.28%
2023/02/10	0.1	375.50	0	375.00	372.50	0.1	3,003	0.00%
2023/02/09	1.3	375.92	0	0.00	374.00	1.3	3,046	0.04%
2023/02/08	1	384.00	2	383.25	381.00	-1	3,101	-0.03%
2023/02/07	0	0.00	6	376.83	377.00	-6	3,120	-0.19%
2023/02/03	0	376.00	0	0.00	378.00	0	3,189	0.00%
2023/02/02	0.5	378.38	0	0.00	380.00	0.5	3,248	0.01%
2023/02/01	8.3	373.88	0.4	371.00	374.00	7.9	3,330	0.24%
2023/01/31	1	365.00	50.1	365.04	365.50	-49.1	3,341	-1.47%
2023/01/30	0	0.00	40.3	357.37	360.00	-40.3	3,372	-1.20%
2023/01/17	30.2	345.83	0	0.00	345.00	30.2	3,373	0.90%
2023/01/16	0	0.00	20.2	347.75	348.50	-20.2	3,383	-0.60%
2023/01/13	21.4	340.04	2	338.00	342.50	19.4	3,417	0.57%
2023/01/12	30.1	352.00	0	0.00	349.50	30.1	3,416	0.88%
2023/01/11	10.1	355.00	10.1	359.50	354.50	0	3,453	0.00%
2023/01/10	10.2	353.04	0.1	360.92	352.50	10.1	3,495	0.29%
2023/01/09	0	0.00	10.1	360.15	360.50	-10.1	3,543	-0.28%
2023/01/06	31.1	353.04	0	0.00	350.50	31.1	3,579	0.87%
2023/01/04	3	360.66	3.2	359.30	360.00	-0.2	3,612	-0.01%
2023/01/03	0	338.00	0.3	344.40	349.00	-0.2	3,617	-0.01%
2022/12/30	0.1	339.31	0.1	340.18	335.50	0	3,666	0.00%
2022/12/29	0.3	334.74	0	346.00	343.50	0.2	3,710	0.01%
2022/12/28	0.3	353.64	0	351.50	346.00	0.3	3,750	0.01%
2022/12/27	0	368.00	0.2	367.92	368.50	-0.2	3,772	0.00%
2022/12/23	0.2	361.45	0	0.00	364.00	0.2	3,959	0.00%
2022/12/22	0.1	368.00	0.1	372.00	366.50	0	4,089	0.00%
2022/12/21	0.2	365.67	0	368.50	366.00	0.1	4,201	0.00%
2022/12/20	0	0.00	0	367.50	367.00	0	4,226	0.00%
2022/12/19	2.1	369.84	2.1	365.23	376.00	0.1	4,268	0.00%
2022/12/16	0.4	375.37	0	0.00	372.00	0.4	4,244	0.01%
2022/12/15	0.1	384.50	0	386.00	384.50	0	4,252	0.00%
2022/12/14	0	0.00	20.1	382.35	383.50	-20.1	4,272	-0.47%
2022/12/13	0.1	372.50	20.1	376.00	371.50	-20	4,263	-0.47%
2022/12/09	30.1	370.66	0	0.00	366.50	30.1	4,289	0.70%
2022/12/08	10	378.00	0	0.00	375.00	10	4,302	0.23%
2022/12/07	10	385.00	0	0.00	383.00	10	4,320	0.23%
2022/12/05	1	403.00	1	402.00	402.00	0	4,359	0.00%
2022/12/02	10	400.95	10	404.00	403.50	0	4,529	0.00%
2022/12/01	2	402.50	2	400.50	400.50	0	4,611	0.00%
2022/11/30	1	401.50	0	0.00	393.50	1	4,754	0.02%
2022/11/29	0	392.00	0	0.00	394.50	0	4,806	0.00%
2022/11/25	0	397.00	1	391.00	391.50	-1	5,037	-0.02%
2022/11/24	4	400.00	1	400.50	400.50	3	5,143	0.06%
2022/11/23	3	410.17	4	401.13	398.50	-1	5,217	-0.02%
2022/11/22	1	392.00	1	394.50	395.00	0	5,094	0.00%
2022/11/18	1	383.00	6	385.08	387.00	-5	5,114	-0.10%
2022/11/17	3	390.83	24	383.76	392.50	-21	5,053	-0.42%
2022/11/16	41	366.24	21	371.24	371.00	20	4,898	0.41%
2022/11/15	7	363.00	33.2	366.75	370.50	-26.2	4,830	-0.54%
2022/11/14	5	350.00	5.1	355.48	353.00	-0.1	4,741	0.00%
2022/11/11	12	344.15	22	344.69	341.00	-10	4,703	-0.21%
2022/11/10	30	326.00	30	330.50	330.00	0	4,640	0.00%
2022/11/09	20	324.90	12	326.17	327.50	8	4,641	0.17%
2022/11/08	22.3	322.86	0	0.00	320.50	22.3	4,736	0.47%
2022/11/07	11	322.73	2	323.00	322.50	9	4,727	0.19%
2022/11/03	0.1	306.00	0.1	309.00	310.50	0	4,830	0.00%
2022/11/02	0	0.00	0	305.50	307.00	0	4,823	0.00%
2022/11/01	0	0.00	0	302.90	302.00	0	4,853	0.00%
2022/10/28	0	284.69	0	0.00	284.00	0	4,819	0.00%
2022/10/27	0	0.00	0	299.50	299.00	0	4,754	0.00%
2022/10/26	0	292.00	0	291.00	288.00	0	4,755	0.00%
2022/10/25	10	296.25	10	292.00	292.00	0	4,730	0.00%
2022/10/21	0	296.25	6	294.50	292.00	-6	4,874	-0.12%
2022/10/19	1	317.50	0	313.00	311.00	1	4,832	0.02%
2022/10/18	0	0.00	0	317.50	316.00	0	4,816	0.00%
2022/10/17	0	316.00	0	0.00	316.50	0	4,800	0.00%
2022/10/14	3	338.15	1	328.50	328.50	2	4,769	0.04%
2022/10/13	0	345.50	0	0.00	324.50	0	4,763	0.00%
2022/10/12	1	346.50	1	345.00	343.00	0	4,748	0.00%
2022/10/07	0	0.00	1	371.00	363.00	-1	4,848	-0.02%
2022/10/06	7	358.29	2	363.76	369.50	5	4,826	0.10%
2022/10/05	1	366.00	6	361.17	363.00	-5	4,806	-0.10%
2022/10/04	1	340.00	16	344.13	352.50	-15	4,766	-0.31%
2022/10/03	6	335.84	1	334.50	334.00	5	4,749	0.11%
2022/09/30	7	337.35	6	338.50	345.50	1	4,790	0.02%
2022/09/29	5.3	352.28	2	346.75	347.00	3.3	4,738	0.07%
2022/09/28	6.2	389.69	3	379.33	360.00	3.2	4,660	0.07%
2022/09/27	6.1	396.99	5	399.50	399.50	1.1	4,596	0.02%
2022/09/26	5	408.50	5	399.00	399.00	0	4,564	0.00%
2022/09/23	2.1	428.83	3.1	426.39	425.50	-1	4,521	-0.02%
2022/09/20	2	419.00	2	417.25	418.00	0	4,471	0.00%
2022/09/19	1	421.50	0	0.00	414.50	1	4,464	0.02%
2022/09/16	2	430.25	1	430.00	425.00	1	4,449	0.02%
2022/09/15	0.1	430.00	0.1	436.00	429.00	0	4,463	0.00%
2022/09/14	0.1	419.00	0	0.00	425.00	0.1	4,477	0.00%
2022/09/13	0.3	436.17	0.1	433.00	430.50	0.2	4,437	0.00%
2022/09/12	2	445.50	2	442.75	439.00	0	4,397	0.00%
2022/09/08	11.2	449.99	9	445.67	439.00	2.2	4,366	0.05%
2022/09/06	9	458.56	8.1	441.94	442.00	1	4,099	0.02%
2022/09/05	5.1	435.92	6	440.58	440.00	-1	3,934	-0.02%
2022/09/02	1	454.00	1.1	451.33	451.00	-0.1	3,830	0.00%
2022/09/01	5	448.20	6	447.33	440.50	-1	3,708	-0.03%
2022/08/31	2	442.00	8	446.38	449.00	-6	3,572	-0.17%
2022/08/30	4	429.13	23.3	428.92	434.50	-19.3	3,433	-0.56%
2022/08/29	15.1	412.09	2	412.25	410.00	13.1	3,315	0.39%
2022/08/26	1	427.00	8.1	420.34	426.50	-7.1	3,317	-0.21%
2022/08/24	1	403.00	0	0.00	403.00	1	3,243	0.03%
2022/08/22	5	407.00	3	410.00	406.00	2	3,281	0.06%
2022/08/19	1.1	423.64	1.1	418.81	415.50	0.1	3,282	0.00%
2022/08/18	0	0.00	0.1	418.25	422.00	-0.1	3,260	0.00%
2022/08/17	1.1	412.86	1	415.50	414.50	0.1	3,237	0.00%
2022/08/16	5.1	417.96	0	0.00	408.50	5.1	3,186	0.16%
2022/08/15	8	428.00	12	422.58	423.00	-4	3,131	-0.13%
2022/08/11	6.1	424.88	9.1	425.78	427.00	-3.1	2,985	-0.10%
2022/08/10	12	396.25	5.2	408.86	414.00	6.9	2,884	0.24%
2022/08/08	3	395.00	2	394.75	391.00	1	2,779	0.04%
2022/08/05	1	395.00	2.2	395.99	397.00	-1.2	2,725	-0.04%
2022/08/04	1.1	372.17	1	369.50	373.50	0.1	2,684	0.00%
2022/08/03	1	385.00	11	382.55	378.00	-10	2,660	-0.38%
2022/08/02	10.1	382.99	0	0.00	385.50	10.1	2,640	0.38%
2022/08/01	1	396.50	1	391.50	391.00	0	2,626	0.00%
2022/07/29	1.1	400.62	0.1	403.00	394.50	1	2,625	0.04%
2022/07/28	11.4	381.57	5	388.00	389.50	6.4	2,563	0.25%
2022/07/27	2.1	406.83	0	0.00	402.00	2.1	2,441	0.09%
2022/07/26	1	424.00	1	405.00	406.50	0	2,408	0.00%
2022/07/22	1	427.50	30	418.97	412.50	-29	2,385	-1.22%
2022/07/21	8	428.50	2.1	427.40	434.50	5.9	2,349	0.25%
2022/07/20	12	445.13	5	434.00	429.00	7	2,299	0.30%
2022/07/19	6	441.75	2	440.00	439.00	4	2,235	0.18%
2022/07/18	3	445.67	1	448.00	450.50	2	2,207	0.09%
2022/07/15	15.1	431.61	5.6	442.13	446.00	9.5	2,127	0.45%
2022/07/14	10	406.00	0	418.50	420.00	10	2,000	0.50%
2022/07/13	1	416.50	0	0.00	407.00	1	1,953	0.05%
2022/07/12	1	394.00	1	397.50	403.00	0	1,911	0.00%
2022/07/11	1	396.50	2	405.75	402.00	-1	1,893	-0.05%
2022/07/08	14	411.53	2	411.00	408.00	12	1,853	0.65%
2022/07/07	5	387.50	3	391.83	400.00	2	1,756	0.11%
2022/07/06	1	372.50	9	369.83	370.00	-8	1,676	-0.48%
2022/07/05	3	367.00	2	363.75	368.00	1	1,628	0.06%
2022/07/01	1	354.00	0	0.00	342.50	1	1,590	0.06%
2022/06/30	1	363.00	1	359.00	366.50	0	1,566	0.00%
2022/06/29	0	0.00	1	358.99	363.00	-1	1,553	-0.06%
2022/06/28	0	346.00	0	0.00	348.50	0	1,542	0.00%
2022/06/23	1	341.00	1	348.00	346.00	0	1,553	0.00%
2022/06/17	1	390.00	1	398.00	391.00	0	1,446	0.00%
2022/06/16	1	419.00	0	0.00	401.50	1	1,430	0.07%
2022/06/14	1	413.00	1	398.50	404.50	0	1,421	0.00%
2022/06/10	0	0.00	1	408.00	417.50	-1	1,415	-0.07%
2022/06/09	1	415.00	1	417.50	415.50	0	1,409	0.00%
2022/06/08	1	426.50	0	0.00	415.00	1	1,403	0.07%
2022/06/07	0	0.00	1	415.50	418.00	-1	1,396	-0.07%
2022/06/06	2	430.75	1.2	431.00	422.00	0.8	1,385	0.06%
2022/06/01	1.6	410.09	1	406.50	413.00	0.6	1,382	0.04%
2022/05/31	0.1	405.00	2	404.50	415.50	-1.9	1,361	-0.14%
2022/05/24	0	0.00	1	363.50	355.00	-1	1,293	-0.08%
2022/05/23	1	366.00	1	367.50	362.50	0	1,299	0.00%
2022/05/19	0	0.00	1	347.08	357.50	-1	1,301	-0.08%
2022/05/18	1	355.00	0	0.00	356.50	1	1,296	0.08%
2022/05/17	1	352.00	5	342.30	352.50	-4	1,293	-0.31%
2022/05/16	0	343.50	2	338.00	335.50	-2	1,286	-0.15%
2022/05/12	2	352.75	0	0.00	351.00	2	1,279	0.16%
2022/05/10	0	0.00	7	335.79	353.00	-7	1,281	-0.55%
2022/05/06	13.1	366.92	5	371.60	364.00	8.1	1,246	0.65%
2022/05/05	0	0.00	2	383.75	384.00	-2	1,236	-0.16%
2022/05/03	1	379.00	3	384.50	383.50	-2	1,292	-0.15%
2022/04/29	5	379.30	0	0.00	379.00	5	1,324	0.38%
2022/04/28	0	0.00	3	384.83	384.00	-3	1,326	-0.23%
2022/04/27	0	0.00	6	383.42	393.50	-6	1,333	-0.45%
2022/04/26	1	389.50	0	0.00	393.50	1	1,341	0.07%
2022/04/15	1	430.00	0	0.00	418.00	1	1,573	0.06%
2022/04/11	11	441.73	0	0.00	444.00	11	1,947	0.56%
2022/04/08	5	449.00	2	452.75	449.50	3	1,981	0.15%
2022/03/31	0	0.00	1	454.98	455.50	-1	1,978	-0.05%
2022/03/30	0	0.00	3	454.17	461.50	-3	1,979	-0.15%
2022/03/29	0	0.00	5	425.60	430.50	-5	1,956	-0.26%
2022/03/28	0	0.00	1	423.50	424.50	-1	1,994	-0.05%
2022/03/21	0	0.00	0	440.00	438.50	0	2,089	0.00%
2022/03/17	0	0.00	0	433.00	435.50	0	2,147	0.00%
2022/03/15	0	409.50	0	410.50	406.50	0	2,229	0.00%
2022/03/11	0	427.50	0	0.00	425.00	0	2,311	0.00%
2022/03/10	1	432.00	1	436.00	439.00	0	2,325	0.00%
2022/03/08	1	423.56	2	421.50	416.00	-1	2,454	-0.04%
2022/03/07	6	425.09	1	435.50	431.00	5	2,497	0.20%
2022/03/04	1	447.51	3	448.17	442.50	-2	2,601	-0.08%
2022/03/03	0	457.50	0	0.00	455.00	0	2,700	0.00%
2022/03/02	1	454.00	1	452.50	459.00	0	2,770	0.00%
2022/03/01	0	0.00	1	463.00	461.00	-1	2,804	-0.04%
2022/02/25	1	453.00	1	447.50	455.00	0	2,852	0.00%
2022/02/24	0	0.00	2	445.00	438.50	-2	2,928	-0.07%
2022/02/23	4	458.63	0	0.00	458.00	4	3,056	0.13%
2022/02/22	3	460.17	2	472.25	460.50	1	3,168	0.03%
2022/02/18	1	476.50	1	482.00	481.00	0	3,290	0.00%
2022/02/17	21	482.19	1	496.50	481.00	20	3,332	0.60%
2022/02/16	0	0.00	3	493.00	492.00	-3	3,387	-0.09%
2022/02/15	3	483.67	11	489.36	486.50	-8	3,485	-0.23%
2022/02/14	10	472.00	0	0.00	476.00	10	3,492	0.29%
2022/02/11	2	484.00	1	485.00	494.00	1	3,512	0.03%
2022/02/10	25	485.30	0	0.00	484.00	25	3,520	0.71%
2022/02/09	0	0.00	5	494.20	494.00	-5	3,514	-0.14%
2022/01/21	0	0.00	0	471.00	467.00	0	3,609	0.00%
2022/01/20	0	485.00	0	0.00	484.50	0	3,627	0.00%
2022/01/18	11	488.14	1	488.50	487.00	10	3,766	0.27%
2022/01/17	31	493.73	1	494.00	496.00	30	3,733	0.80%
2022/01/14	54	499.81	3	499.00	500.00	51	3,714	1.37%
2022/01/13	11	529.45	1	526.00	528.00	10	3,668	0.27%
2022/01/12	30	537.83	5	537.00	540.00	25	3,662	0.68%
2022/01/11	0	0.00	3	556.00	549.00	-3	3,663	-0.08%
2022/01/10	9	539.00	24	550.29	560.00	-15	3,648	-0.41%
2022/01/07	39	546.72	0	0.00	542.00	39	3,628	1.07%
2022/01/06	31	562.68	35	574.86	584.00	-4	3,520	-0.11%
2022/01/05	2	561.50	152	571.96	572.00	-150	3,458	-4.34%	大賣/鉅額交易
2022/01/04	0	0.00	40	556.75	559.00	-40	3,404	-1.17%
2022/01/03	0	0.00	71	541.13	548.00	-71	3,414	-2.08%
2021/12/30	14	521.93	14	528.00	529.00	0	3,407	0.00%
2021/12/29	103	526.18	2	526.00	524.00	101	3,440	2.94%	大買/鉅額交易
2021/12/28	22	537.82	2	538.00	538.00	20	3,458	0.58%
2021/12/27	11	541.09	0	0.00	539.00	11	3,509	0.31%
2021/12/24	5	545.00	7	551.71	545.00	-2	3,558	-0.06%
2021/12/23	23	544.39	6	553.83	544.00	17	3,564	0.48%
2021/12/22	10	545.50	0	0.00	544.00	10	3,621	0.28%
2021/12/21	0	0.00	57	550.12	556.00	-57	3,610	-1.58%
2021/12/20	5	531.00	6	537.33	531.00	-1	3,553	-0.03%
2021/12/17	10	529.00	0	0.00	529.00	10	3,565	0.28%
2021/12/16	5	538.00	11	545.91	537.00	-6	3,563	-0.17%
2021/12/15	0	0.00	5	537.00	536.00	-5	3,596	-0.14%
2021/12/14	51	535.06	0	0.00	532.00	51	3,609	1.41%
2021/12/13	1	555.00	11	554.36	551.00	-10	3,634	-0.28%
2021/12/10	35	544.71	5	551.00	545.00	30	3,659	0.82%
2021/12/09	8	547.38	77	552.29	557.00	-69	3,635	-1.90%
2021/12/08	4	532.50	44	531.93	539.00	-40	3,561	-1.12%
2021/12/07	7	518.29	31	521.38	520.00	-24	3,513	-0.68%
2021/12/06	50	508.76	0	0.00	511.00	50	3,505	1.43%
2021/12/03	51	514.53	1	515.00	512.00	50	3,538	1.41%
2021/12/02	55	525.65	0	0.00	517.00	55	3,544	1.55%
2021/12/01	1	540.00	55	555.40	557.00	-54	3,534	-1.53%
2021/11/30	2	553.50	142	553.71	548.00	-140	3,521	-3.98%	大賣/鉅額交易
2021/11/29	15	510.13	150	525.26	536.00	-135	3,468	-3.89%	大賣/鉅額交易
2021/11/26	47	508.23	22	526.27	501.00	25	3,450	0.72%
2021/11/25	0	0.00	23.1	525.96	520.00	-23.1	3,382	-0.68%
2021/11/24	11	517.64	54	517.93	518.00	-43	3,344	-1.29%
2021/11/23	96	520.45	53	526.74	514.00	43	3,305	1.30%
2021/11/22	2	513.00	74.3	518.86	530.00	-72.3	3,247	-2.23%
2021/11/19	40	490.69	17	497.62	495.00	23	3,109	0.74%
2021/11/18	53	486.48	137	482.73	490.00	-84	3,002	-2.80%	大賣/
2021/11/17	111	461.02	1	459.00	464.00	110	2,894	3.80%	大買/鉅額交易
2021/11/16	3	466.83	21.1	466.41	466.00	-18.1	2,881	-0.63%
2021/11/15	13	456.88	14.1	462.57	455.50	-1.1	2,862	-0.04%
2021/11/12	27	444.15	265	444.20	448.00	-238	2,833	-8.40%	大賣/鉅額交易
2021/11/11	130	421.65	0	0.00	418.50	130	2,747	4.73%	大買/鉅額交易
2021/11/10	5	429.80	55.1	430.41	429.50	-50.1	2,767	-1.81%
2021/11/09	53	419.23	3	421.00	420.50	50	2,768	1.81%
2021/11/08	64	421.73	0	0.00	419.00	64	2,850	2.25%
2021/11/05	5	420.80	2	424.00	421.50	3	2,861	0.10%
2021/11/04	21	419.95	4	416.63	416.50	17	2,873	0.59%
2021/11/03	43	427.71	2.2	426.36	426.00	40.8	2,861	1.43%
2021/11/02	15	452.00	13.1	457.43	434.00	1.9	2,841	0.07%
2021/11/01	11	435.27	2	437.75	444.50	9	2,769	0.32%
2021/10/29	2	436.00	3	433.33	427.50	-1	2,741	-0.04%
2021/10/28	1.1	432.05	0	433.00	427.00	1.1	2,712	0.04%
2021/10/27	3.1	426.26	6.1	436.51	440.00	-2.9	2,667	-0.11%
2021/10/26	1	411.00	9	414.11	420.00	-8	2,587	-0.31%
2021/10/22	0	388.00	0	0.00	388.00	0	2,517	0.00%
2021/10/21	1	391.01	1	401.00	391.00	0	2,518	0.00%
2021/10/20	0	395.50	0	0.00	391.50	0	2,501	0.00%
2021/10/19	0	0.00	2	397.50	399.00	-2	2,515	-0.08%
2021/10/15	0	0.00	0	390.00	384.00	0	2,513	0.00%
2021/10/13	8	382.38	6	389.40	380.50	2	2,536	0.08%
2021/10/12	0	377.50	1	394.00	392.00	-1	2,520	-0.04%
2021/10/08	6	394.34	0	0.00	386.00	6	2,490	0.24%
2021/10/07	3	404.17	1	410.00	413.00	2	2,439	0.08%
2021/10/06	1	387.51	5	397.20	398.00	-4	2,436	-0.16%
2021/10/05	1	377.00	1	385.00	389.00	0	2,429	0.00%
2021/10/04	3	393.00	1	386.00	383.00	2	2,471	0.08%
2021/10/01	3	397.33	0	0.00	387.50	3	2,506	0.12%
2021/09/30	2.1	412.29	0	0.00	412.00	2.1	2,476	0.08%
2021/09/29	1	415.69	1	409.50	404.50	0	2,493	0.00%
2021/09/28	3	433.70	0	0.00	431.00	3	2,523	0.12%
2021/09/24	1	461.50	3	453.67	454.00	-2	2,564	-0.08%
2021/09/23	3	451.83	1	449.02	446.50	2	2,583	0.08%
2021/09/22	3	443.36	3	452.17	452.50	0	2,616	0.00%
2021/09/17	4	454.38	3	462.00	464.50	1	2,630	0.04%
2021/09/16	23.1	452.45	3	449.17	450.00	20.1	2,773	0.72%
2021/09/15	23.1	462.04	3	469.00	460.00	20.1	2,780	0.72%
2021/09/14	0	0.00	1	492.00	490.00	-1	2,754	-0.04%
2021/09/13	1	510.00	1	500.00	500.00	0	2,774	0.00%
2021/09/09	40	500.23	10	508.00	496.50	30	2,819	1.06%
2021/09/08	115	513.21	1	508.00	498.50	114	2,832	4.02%	大買/鉅額交易
2021/09/07	25	522.24	22	527.95	523.00	3	2,797	0.11%
2021/09/06	70	531.20	131	543.20	524.00	-61	2,768	-2.20%	大賣/
2021/09/03	21	525.72	83	529.61	526.00	-62	2,718	-2.28%
2021/09/02	21	519.77	22	531.13	516.00	-1	2,713	-0.04%
2021/09/01	2	506.79	8	517.13	518.00	-6	2,674	-0.22%
2021/08/31	0	0.00	2	484.00	483.50	-2	2,670	-0.07%
2021/08/30	0	475.05	0	0.00	476.00	0	2,700	0.00%
2021/08/27	0	477.00	2	482.50	476.00	-2	2,725	-0.07%
2021/08/26	4	476.48	0	0.00	468.50	4	2,755	0.15%
2021/08/25	0	0.00	0.1	489.00	492.00	-0.1	2,777	0.00%
2021/08/24	0	0.00	2.1	489.99	487.00	-2.1	2,862	-0.07%
2021/08/23	0.1	480.23	5	478.80	482.50	-4.9	2,880	-0.17%
2021/08/20	0	463.00	2	466.25	467.00	-2	2,895	-0.07%
2021/08/19	4	474.88	1	455.00	455.00	3	2,896	0.10%
2021/08/18	4	471.88	2	482.25	486.00	2	2,922	0.07%
2021/08/17	3	479.51	3	491.00	471.00	0	2,958	0.00%
2021/08/16	8	490.75	0	0.00	481.00	8	3,019	0.27%
2021/08/13	5	504.00	35	502.60	504.00	-30	3,009	-1.00%
2021/08/12	3	456.41	24	494.88	511.00	-21	3,027	-0.69%
2021/08/11	12	496.13	11	513.00	493.00	1	2,977	0.03%
2021/08/10	58	509.50	0	0.00	503.00	58	3,012	1.93%
2021/08/09	2	522.48	2	530.50	523.00	0	3,046	0.00%
2021/08/06	3	520.99	31	522.90	523.00	-28	3,104	-0.90%
2021/08/05	71	518.89	0	0.00	517.00	71	3,155	2.25%
2021/08/04	30	523.83	1	524.00	526.00	29	3,227	0.90%
2021/08/03	15	526.67	15	532.33	525.00	0	3,289	0.00%
2021/08/02	61	521.23	0	0.00	526.00	61	3,315	1.84%
2021/07/30	35	521.51	0	0.00	519.00	35	3,344	1.05%
2021/07/29	0	525.00	0	0.00	527.00	0	3,387	0.00%
2021/07/28	20	533.50	3	534.67	528.00	17	3,444	0.49%
2021/07/27	35	558.40	0	0.00	553.00	35	3,497	1.00%
2021/07/26	0	0.00	15	568.40	564.00	-15	3,555	-0.42%
2021/07/23	21	562.29	20	572.90	561.00	1	3,647	0.03%
2021/07/22	15	551.67	45	556.96	562.00	-30	3,753	-0.80%
2021/07/21	11	545.36	0	0.00	542.00	11	3,788	0.29%
2021/07/20	38	551.97	0	0.00	543.00	38	3,916	0.97%
2021/07/19	1	569.02	0	0.00	568.00	1	3,916	0.03%
2021/07/16	0	0.00	33	575.97	578.00	-33	3,927	-0.84%
2021/07/15	51	566.90	20	575.50	567.00	31	3,947	0.79%
2021/07/14	17	563.06	15	569.00	563.00	2	3,947	0.05%
2021/07/13	49	567.45	26	579.38	564.00	23	3,982	0.58%
2021/07/12	45	568.45	20	582.25	568.00	25	4,169	0.60%
2021/07/09	53	580.81	1	589.00	570.00	52	4,325	1.20%
2021/07/08	63	607.32	143	619.15	600.00	-80	4,275	-1.87%	大賣/
2021/07/07	10	590.00	11	599.51	598.00	-1	4,193	-0.02%
2021/07/06	10	589.50	0	0.00	590.00	10	4,171	0.24%
2021/07/05	10	597.00	50.1	602.51	598.00	-40.1	4,158	-0.96%
2021/07/02	0	0.00	60	569.37	583.00	-60	4,079	-1.47%
2021/07/01	51	554.88	11	566.82	550.00	40	4,034	0.99%
2021/06/30	30	566.50	1	567.00	564.00	29	4,017	0.72%
2021/06/29	30	576.50	10.1	590.83	572.00	19.9	3,991	0.50%
2021/06/28	38	579.82	8	583.63	582.00	30	3,963	0.76%
2021/06/25	72	579.36	148	585.49	588.00	-76	3,942	-1.93%	大賣/
2021/06/24	11	528.18	29	538.34	546.00	-18	3,807	-0.47%
2021/06/23	0	0.00	78	525.08	528.00	-78	3,744	-2.08%
2021/06/22	61	515.64	6	533.17	512.00	55	3,715	1.48%
2021/06/21	0	510.00	60	525.83	522.00	-60	3,696	-1.62%
2021/06/18	0	524.00	1	528.85	520.00	-1	3,660	-0.03%
2021/06/17	0	513.00	100	520.34	527.00	-100	3,644	-2.74%
2021/06/16	60	509.00	0	0.00	506.00	60	3,617	1.66%
2021/06/15	2	522.50	30	523.00	521.00	-28	3,607	-0.78%
2021/06/11	1	519.98	1	516.00	514.00	0	3,603	0.00%
2021/06/10	0	0.00	23	518.74	520.00	-23	3,583	-0.64%
2021/06/09	0	508.00	0	0.00	505.00	0	3,547	0.00%
2021/06/08	11	514.82	14	518.71	513.00	-3	3,537	-0.08%
2021/06/07	3	489.49	7	497.71	497.00	-4	3,468	-0.12%
2021/06/04	1	490.50	1	492.98	492.50	0	3,465	0.00%
2021/06/03	1	488.49	0	0.00	488.50	1	3,490	0.03%
2021/06/02	0	0.00	0.1	489.00	493.00	-0.1	3,465	0.00%
2021/06/01	0	0.00	4	482.00	486.00	-4	3,435	-0.12%
2021/05/31	1	454.50	1	452.00	467.00	0	3,376	0.00%
2021/05/28	3	458.67	0	0.00	458.00	3	3,384	0.09%
2021/05/27	5	459.40	3	461.33	460.50	2	3,390	0.06%
2021/05/26	1	464.50	1	469.00	465.50	0	3,402	0.00%
2021/05/25	2	454.75	14	462.46	455.00	-12	3,388	-0.35%
2021/05/24	5	444.80	43	441.48	442.50	-38	3,371	-1.13%
2021/05/21	10	414.50	10	420.00	413.50	0	3,308	0.00%
2021/05/20	0	0.00	23	413.04	403.50	-23	3,343	-0.69%
2021/05/19	1	393.52	1	396.50	398.00	0	3,409	0.00%
2021/05/18	7	388.72	5	387.90	397.50	2	3,424	0.06%
2021/05/17	1	369.26	1	369.00	369.00	0	3,416	0.00%
2021/05/14	6	413.83	66	419.55	409.50	-60	3,420	-1.75%
2021/05/13	13	401.81	42.2	422.26	423.00	-29.2	3,401	-0.86%
2021/05/12	178	413.66	26.1	443.17	410.00	151.9	3,509	4.33%	大買/鉅額交易
2021/05/11	2	441.19	1	446.00	441.50	1	3,460	0.03%
2021/05/10	1.1	482.00	0	0.00	480.00	1.1	3,436	0.03%
2021/05/07	1	488.00	13.1	489.80	494.00	-12.1	3,442	-0.35%
2021/05/06	10.1	472.88	1.1	480.45	474.50	9	3,464	0.26%
2021/05/05	65	483.45	1	484.00	477.00	64	3,451	1.85%
2021/05/04	51.1	502.14	1.2	509.83	497.00	49.9	3,442	1.45%
2021/05/03	82.2	521.82	1	518.00	510.00	81.2	3,473	2.34%
2021/04/29	56	551.25	11	554.73	550.00	45	3,543	1.27%
2021/04/28	13	549.52	311.1	548.38	551.00	-298.1	3,500	-8.52%	大賣/鉅額交易
2021/04/27	93	527.15	4	530.00	529.00	89	3,428	2.60%
2021/04/26	3	525.00	332	528.36	533.00	-329	3,445	-9.55%	大賣/鉅額交易
2021/04/23	0	0.00	28	493.64	503.00	-28	3,376	-0.83%
2021/04/22	27	486.32	33	499.00	483.00	-6	3,441	-0.17%
2021/04/21	77	497.60	13	510.23	490.00	64	3,461	1.85%
2021/04/20	58	511.62	47	517.19	511.00	11	3,465	0.32%
2021/04/19	40	519.43	24	529.75	515.00	16	3,530	0.45%
2021/04/16	107.1	524.18	117.1	542.44	520.00	-10	3,617	-0.28%	大買/大賣/
2021/04/15	11	510.68	469	507.63	525.00	-458	3,527	-12.99%	大賣/鉅額交易
2021/04/14	12	479.04	35	484.80	477.50	-23	3,408	-0.67%
2021/04/13	0.1	479.00	0	0.00	477.00	0.1	3,487	0.00%
2021/04/09	1.1	475.05	60	481.55	479.50	-58.9	3,529	-1.67%
2021/04/08	0	0.00	32	477.14	478.50	-32	3,553	-0.90%
2021/04/07	60	470.17	0	0.00	470.00	60	3,550	1.69%
2021/04/06	32	472.63	1	472.00	473.00	31	3,566	0.87%
2021/04/01	38	480.49	0	0.00	480.00	38	3,569	1.06%
2021/03/31	40.1	483.89	25	492.48	484.00	15.1	3,573	0.42%
2021/03/30	2	492.25	118	490.43	489.00	-116	3,573	-3.25%	大賣/鉅額交易
2021/03/29	7	479.93	128	480.39	481.00	-121	3,566	-3.39%	大賣/鉅額交易
2021/03/26	0	468.75	11	468.41	467.50	-11	3,575	-0.31%
2021/03/25	71	468.44	7	473.00	467.00	64	3,613	1.77%
2021/03/23	41	462.94	5	465.20	463.00	36	3,712	0.97%
2021/03/22	22	467.86	0	0.00	468.50	22	3,760	0.59%
2021/03/19	73	474.70	1	477.50	474.00	72	3,829	1.88%
2021/03/18	51	480.24	0	0.00	479.00	51	3,852	1.32%
2021/03/17	21	478.81	10	484.99	480.50	11	3,930	0.28%
2021/03/16	30	479.50	1	483.50	482.50	29	3,939	0.74%
2021/03/15	60	480.02	1	481.00	479.00	59	3,963	1.49%
2021/03/12	32	482.33	0	0.00	483.00	32	4,019	0.80%
2021/03/10	30	485.67	13	494.19	485.00	17	4,117	0.41%
2021/03/09	0	0.00	143	489.87	491.50	-143	4,166	-3.43%	大賣/鉅額交易
2021/03/08	53	481.91	31	489.26	480.50	22	4,184	0.53%
2021/03/05	20	480.00	23	487.17	483.00	-3	4,272	-0.07%
2021/03/04	192	486.48	1	485.00	487.50	191	4,400	4.34%	大買/鉅額交易
2021/03/03	1	498.50	174	495.99	498.50	-173	4,661	-3.71%	大賣/鉅額交易
2021/03/02	233	487.47	20	502.00	483.00	213	4,671	4.56%	大買/鉅額交易
2021/02/26	82	496.04	2	494.00	494.00	80	4,696	1.70%
2021/02/25	1	495.02	15	500.63	506.00	-14	4,756	-0.29%
2021/02/24	93	499.92	5	517.00	496.00	88	4,786	1.84%
2021/02/23	51	509.39	1	509.00	512.00	50	4,781	1.05%
2021/02/22	55	516.44	44	524.23	514.00	11	4,818	0.23%
2021/02/19	75.1	512.64	274	513.36	510.00	-198.9	4,871	-4.08%	大賣/鉅額交易
2021/02/18	1	496.50	153	494.07	496.50	-152	4,805	-3.16%	大賣/鉅額交易
2021/02/17	3	479.33	35	482.53	482.00	-32	4,817	-0.66%
2021/02/05	105	482.98	8	494.88	477.00	97	4,874	1.99%	大買/
2021/02/04	62	500.66	2	507.00	497.50	60	4,900	1.22%
2021/02/03	69	514.43	164	514.75	503.00	-95	4,883	-1.95%	大賣/
2021/02/02	36	492.25	30	496.73	491.00	6	4,799	0.13%
2021/02/01	0	0.00	15	490.93	491.50	-15	4,868	-0.31%
2021/01/29	21	483.90	20	492.00	482.00	1	4,875	0.02%
2021/01/28	60	476.75	71	486.63	487.00	-11	4,882	-0.23%
2021/01/27	32	483.33	23	492.33	484.50	9	4,888	0.18%
2021/01/26	93	486.03	33	496.52	482.00	60	4,894	1.23%
2021/01/25	99	492.02	24.1	501.04	490.00	74.9	4,905	1.53%
2021/01/22	22	476.00	282	479.52	493.00	-260	4,857	-5.35%	大賣/鉅額交易
2021/01/21	81	448.26	51	456.64	454.50	30	4,766	0.63%
2021/01/20	160.1	456.09	1	461.00	452.00	159.1	4,759	3.34%	大買/鉅額交易
2021/01/19	1	470.50	40	471.88	471.00	-39	4,749	-0.82%
2021/01/18	51	456.60	33	459.39	462.00	18	4,773	0.38%
2021/01/15	119	475.76	7	475.29	468.00	112	4,790	2.34%	大買/鉅額交易
2021/01/14	36	492.11	0	0.00	492.00	36	4,791	0.75%
2021/01/13	4	501.25	50	500.21	502.00	-46	4,790	-0.96%
2021/01/12	48	490.27	27	499.98	489.00	21	4,789	0.44%
2021/01/11	179	496.46	43	502.84	490.00	136	4,786	2.84%	大買/鉅額交易
2021/01/08	168	522.30	5	523.60	518.00	163	4,753	3.43%	大買/鉅額交易
2021/01/07	159	538.34	8	540.13	539.00	151	4,672	3.23%	大買/鉅額交易
2021/01/06	84	556.94	4	555.25	550.00	80	4,659	1.72%
2021/01/04	0	0.00	24	575.04	571.00	-24	4,791	-0.50%
2020/12/31	17	570.23	15	577.40	567.00	2	4,877	0.04%
2020/12/30	10	568.00	2	566.00	568.00	8	4,875	0.16%
2020/12/29	5	566.00	2	570.00	562.00	3	4,904	0.06%
2020/12/28	11	566.09	1	572.00	571.00	10	4,930	0.20%
2020/12/25	1	565.00	1	572.00	569.00	0	4,955	0.00%
2020/12/24	1	563.00	1	564.00	564.00	0	4,982	0.00%
2020/12/23	4	565.50	18	570.00	568.00	-14	5,008	-0.28%
2020/12/22	89	569.22	1	567.00	566.00	88	5,091	1.73%
2020/12/21	3	583.67	35	584.00	582.00	-32	5,123	-0.62%
2020/12/18	4	577.50	69.1	576.97	579.00	-65.1	5,128	-1.27%
2020/12/17	33.1	560.34	1	564.00	562.00	32.1	5,119	0.63%
2020/12/16	26	569.00	26	574.62	567.00	0	5,197	0.00%
2020/12/15	78	569.00	1	572.00	560.00	77	5,206	1.48%
2020/12/14	39	588.74	10	591.40	584.00	29	5,224	0.56%
2020/12/11	55.1	595.05	9	606.11	590.00	46.1	5,305	0.87%
2020/12/10	14	614.79	4	614.75	611.00	10	5,279	0.19%
2020/12/09	30	619.00	3	623.00	622.00	27	5,346	0.51%
2020/12/08	22.1	621.88	22.1	626.15	618.00	0	5,412	0.00%
2020/12/07	40.1	614.88	1	632.00	613.00	39.1	5,427	0.72%
2020/12/04	14	639.36	16	641.13	637.00	-2	5,424	-0.04%
2020/12/03	11	646.18	11	635.45	637.00	0	5,489	0.00%
2020/12/02	23	640.70	2	639.00	633.00	21	5,511	0.38%
2020/12/01	15	641.27	6	641.17	641.00	9	5,553	0.16%
2020/11/30	8	643.50	8	649.63	636.00	0	5,534	0.00%
2020/11/27	62.1	648.05	153	649.70	663.00	-90.9	5,516	-1.65%	大賣/
2020/11/26	0	609.00	45	609.78	615.00	-45	5,365	-0.84%
2020/11/25	33	596.79	6	600.83	595.00	27	5,445	0.50%
2020/11/24	8	608.00	18	605.00	601.00	-10	5,497	-0.18%
2020/11/23	14	593.93	12	606.83	592.00	2	5,478	0.04%
2020/11/20	26	594.77	2	595.00	593.00	24	5,466	0.44%
2020/11/19	2	610.50	2	608.50	603.00	0	5,497	0.00%
2020/11/18	6	606.81	70	602.97	609.00	-64	5,527	-1.16%
2020/11/17	21	592.33	20	598.50	590.00	1	5,517	0.02%
2020/11/16	24	593.67	21	602.33	589.00	3	5,637	0.05%
2020/11/13	0	0.00	21	592.00	591.00	-21	5,691	-0.37%
2020/11/12	1	583.00	19	582.74	583.00	-18	5,756	-0.31%
2020/11/11	11	576.18	0	0.00	578.00	11	5,725	0.19%
2020/11/10	39	578.08	4	590.00	579.00	35	5,836	0.60%
2020/11/09	5	590.00	54	594.00	598.00	-49	5,814	-0.84%
2020/11/06	2	570.00	6	569.83	569.00	-4	5,792	-0.07%
2020/11/05	1	574.00	2	579.50	576.00	-1	5,819	-0.02%
2020/11/04	2	569.00	7	570.71	577.00	-5	5,941	-0.08%
2020/11/03	5	555.20	4	563.00	565.00	1	6,090	0.02%
2020/11/02	4	553.25	0	0.00	546.00	4	6,177	0.06%
2020/10/30	25	569.48	12	567.17	561.00	13	6,202	0.21%
2020/10/29	53	574.66	2	583.00	581.00	51	6,258	0.81%
2020/10/28	4	588.00	2	583.00	586.00	2	6,293	0.03%
2020/10/27	1	583.00	2	587.00	594.00	-1	6,374	-0.02%
2020/10/26	9	593.89	2	590.00	585.00	7	6,457	0.11%
2020/10/23	8	579.13	25	583.36	587.00	-17	6,507	-0.26%
2020/10/22	16	555.31	15	569.93	575.00	1	6,670	0.01%
2020/10/21	2	555.50	22	557.91	555.00	-20	6,800	-0.29%
2020/10/20	20	544.50	1	545.00	550.00	19	6,999	0.27%
2020/10/19	1	544.00	4	546.00	551.00	-3	7,198	-0.04%
2020/10/16	7	564.71	3	553.33	535.00	4	7,283	0.05%
2020/10/15	0	0.00	4	568.25	567.00	-4	7,279	-0.05%
2020/10/14	11	574.09	6	571.33	568.00	5	7,306	0.07%
2020/10/13	12	565.58	4	570.00	569.00	8	7,319	0.11%
2020/10/12	27	575.93	6	578.67	569.00	21	7,342	0.29%
2020/10/08	18	608.39	16	617.13	606.00	2	7,296	0.03%
2020/10/07	2	589.50	4	598.00	599.00	-2	7,291	-0.03%
2020/10/06	4	591.75	7	593.14	590.00	-3	7,370	-0.04%
2020/10/05	6	589.33	1	592.00	586.00	5	7,537	0.07%
2020/09/30	1	584.00	0	0.00	586.00	1	7,649	0.01%
2020/09/29	0	0.00	3	590.00	586.00	-3	7,868	-0.04%
2020/09/28	12	582.42	0	0.00	581.00	12	7,979	0.15%
2020/09/25	0	0.00	5	583.20	579.00	-5	8,058	-0.06%
2020/09/24	9	596.00	1	592.00	584.00	8	8,127	0.10%
2020/09/22	2	608.00	3	608.67	611.00	-1	8,420	-0.01%
2020/09/21	8	622.13	9	619.89	615.00	-1	8,551	-0.01%
2020/09/18	4	606.00	10	602.00	608.00	-6	8,617	-0.07%
2020/09/17	17	601.82	7	606.14	598.00	10	8,841	0.11%
2020/09/16	5	605.40	17	614.18	613.00	-12	8,885	-0.14%
2020/09/15	11	595.00	0	0.00	591.00	11	8,933	0.12%
2020/09/14	6	591.83	6	594.67	597.00	0	9,134	0.00%
2020/09/10	1	585.00	0	0.00	566.00	1	9,256	0.01%
2020/09/09	13	567.85	3	571.33	576.00	10	9,527	0.10%
2020/09/08	3	590.33	2	587.50	581.00	1	9,557	0.01%
2020/09/07	9	573.89	6	576.50	571.00	3	9,562	0.03%
2020/09/04	16	586.81	5	585.40	592.00	11	9,598	0.11%
2020/09/03	23	616.13	5	621.80	609.00	18	9,594	0.19%
2020/09/02	12	617.58	15	612.47	620.00	-3	9,637	-0.03%
2020/09/01	6	585.17	6	582.17	598.00	0	9,674	0.00%
2020/08/31	14	588.29	2	585.50	572.00	12	9,660	0.12%
2020/08/28	34	613.85	7	612.00	601.00	27	9,672	0.28%
2020/08/27	8	635.00	19	638.32	634.00	-11	9,861	-0.11%
2020/08/26	4	628.75	3	629.00	626.00	1	10,059	0.01%
2020/08/25	5	628.40	14	628.93	634.00	-9	10,124	-0.09%
2020/08/24	0	0.00	11	626.09	629.00	-11	10,108	-0.11%
2020/08/21	2	611.00	3	614.33	613.00	-1	10,137	-0.01%
2020/08/20	37	604.49	12	595.50	593.00	25	10,083	0.25%
2020/08/19	5	636.40	3	640.67	640.00	2	9,977	0.02%
2020/08/18	8	629.38	12	631.50	617.00	-4	9,929	-0.04%
2020/08/17	3	667.67	1	667.00	665.00	2	9,841	0.02%
2020/08/14	3	672.00	24	669.04	677.00	-21	9,837	-0.21%
2020/08/13	1	664.00	2	659.00	650.00	-1	9,788	-0.01%
2020/08/12	4	656.75	7	653.14	656.00	-3	9,829	-0.03%
2020/08/11	6	652.33	11	656.91	652.00	-5	9,880	-0.05%
2020/08/10	28	661.79	14	663.86	662.00	14	9,942	0.14%
2020/08/07	44	656.95	29	655.48	661.00	15	9,921	0.15%
2020/08/06	27	691.52	8	688.13	682.00	19	9,839	0.19%
2020/08/05	13	692.23	8	690.88	686.00	5	9,838	0.05%
2020/08/04	11	684.82	11	685.55	693.00	0	9,891	0.00%
2020/08/03	7	670.43	5	673.60	667.00	2	9,925	0.02%
2020/07/31	10	666.40	8	672.63	678.00	2	9,994	0.02%
2020/07/30	3	670.67	3	677.67	668.00	0	9,963	0.00%
2020/07/29	14	663.21	15	670.40	679.00	-1	9,928	-0.01%
2020/07/28	22	677.86	13	681.69	667.00	9	9,888	0.09%
2020/07/27	16	654.19	10	655.40	669.00	6	9,824	0.06%
2020/07/24	30	647.47	7	657.14	630.00	23	9,696	0.24%
2020/07/23	22	694.18	18	699.11	679.00	4	9,550	0.04%
2020/07/22	16	756.56	9	750.89	715.00	7	9,418	0.07%
2020/07/21	7	771.57	7	778.57	779.00	0	9,337	0.00%
2020/07/20	4	739.00	5	742.00	740.00	-1	9,347	-0.01%
2020/07/17	17	766.41	16	761.19	725.00	1	9,421	0.01%
2020/07/16	5	756.00	3	762.33	760.00	2	9,509	0.02%
2020/07/15	10	769.10	28	784.14	756.00	-18	9,495	-0.19%
2020/07/14	12	782.50	5	780.20	781.00	7	9,549	0.07%
2020/07/13	40	788.35	24	782.79	777.00	16	9,517	0.17%
2020/07/10	21	777.95	21	776.62	773.00	0	9,473	0.00%
2020/07/09	7	819.43	5	817.60	818.00	2	9,323	0.02%
2020/07/08	17	795.59	39	798.79	804.00	-22	9,208	-0.24%
2020/07/07	3	767.33	4	770.75	761.00	-1	9,005	-0.01%
2020/07/06	23	763.22	7	756.86	760.00	16	9,093	0.18%
2020/07/03	7	750.71	26	755.00	741.00	-19	9,133	-0.21%
2020/07/02	10	750.60	8	757.25	753.00	2	9,191	0.02%
2020/07/01	12	732.00	20.1	725.50	733.00	-8.1	9,239	-0.09%
2020/06/30	12	694.25	13	695.85	700.00	-1	9,140	-0.01%
2020/06/29	31	678.26	7	679.00	677.00	24	9,160	0.26%
2020/06/24	13	678.46	12	679.83	690.00	1	9,175	0.01%
2020/06/23	6	639.33	5	640.40	639.00	1	9,166	0.01%
2020/06/22	3	641.00	12	634.42	630.00	-9	9,280	-0.10%
2020/06/19	13	644.23	11	646.55	627.00	2	9,347	0.02%
2020/06/18	4	619.50	9	618.67	620.00	-5	9,180	-0.05%
2020/06/17	10	615.20	26	617.27	612.00	-16	9,294	-0.17%
2020/06/16	43	618.14	19	609.58	627.00	24	9,253	0.26%
2020/06/15	3	582.33	4.6	572.16	570.00	-1.6	9,157	-0.02%
2020/06/12	12	557.67	13	561.62	583.00	-1	9,291	-0.01%
2020/06/11	19	591.89	20	581.25	572.00	-1	9,417	-0.01%
2020/06/10	1	588.00	2	583.50	590.00	-1	9,442	-0.01%
2020/06/09	5	581.60	32	580.28	575.00	-27	9,519	-0.28%
2020/06/08	13	583.54	9	580.78	578.00	4	9,576	0.04%
2020/06/05	9	565.89	7	568.43	569.00	2	9,508	0.02%
2020/06/04	14	561.64	16	567.88	561.00	-2	9,544	-0.02%
2020/06/03	32	570.88	12	570.75	566.00	20	9,544	0.21%
2020/06/02	14	524.71	14	530.21	553.00	0	9,336	0.00%
2020/06/01	3	492.67	10	494.95	503.00	-7	9,186	-0.08%
2020/05/29	9	479.28	7	480.86	482.50	2	9,197	0.02%
2020/05/28	7	487.14	10	485.85	481.00	-3	9,267	-0.03%
2020/05/27	2	476.00	2	477.00	477.00	0	9,336	0.00%
2020/05/26	7	484.86	4	484.63	477.50	3	9,446	0.03%
2020/05/25	3	471.50	9	479.44	479.00	-6	9,547	-0.06%
2020/05/22	11	473.68	2	480.25	475.00	9	9,620	0.09%
2020/05/21	6	494.75	3	494.17	486.50	3	9,608	0.03%
2020/05/20	3	484.17	8	482.81	490.00	-5	9,650	-0.05%
2020/05/19	2	472.50	3	478.17	475.50	-1	9,728	-0.01%
2020/05/18	7	480.57	9	480.67	464.50	-2	9,709	-0.02%
2020/05/15	6	501.92	3.2	500.12	493.00	2.8	9,652	0.03%
2020/05/14	28	502.71	32	503.06	498.50	-4	9,603	-0.04%
2020/05/13	7	505.21	5	501.10	504.00	2	9,530	0.02%
2020/05/12	15	510.13	9	505.67	500.00	6	9,510	0.06%
2020/05/11	6	500.17	5	501.40	508.00	1	9,533	0.01%
2020/05/08	8	494.81	20	492.93	490.00	-12	9,472	-0.13%
2020/05/07	6	477.58	17	478.38	485.50	-11	9,440	-0.12%
2020/05/06	6	469.42	3	469.83	467.00	3	9,392	0.03%
2020/05/05	15	474.80	11	473.27	465.00	4	9,437	0.04%
2020/05/04	9	471.33	8	471.38	471.50	1	9,433	0.01%
2020/04/30	17	475.06	11	473.23	485.50	6	9,440	0.06%
2020/04/29	8	457.25	11	457.64	458.00	-3	9,384	-0.03%
2020/04/28	4	451.13	3	450.17	448.50	1	9,394	0.01%
2020/04/27	6	437.75	13	445.23	452.00	-7	9,447	-0.07%
2020/04/24	6	432.17	3	433.17	431.00	3	9,442	0.03%
2020/04/23	5	445.10	16	447.25	440.50	-11	9,435	-0.12%
2020/04/22	18	435.56	9	442.83	444.00	9	9,413	0.10%
2020/04/21	10	448.15	9	448.44	443.00	1	9,355	0.01%
2020/04/20	5	459.90	7	460.71	463.00	-2	9,315	-0.02%
2020/04/17	13	470.50	9	474.28	465.50	4	9,337	0.04%
2020/04/16	8	465.75	5	469.80	470.00	3	9,371	0.03%
2020/04/15	2	462.00	9	459.83	460.00	-7	9,472	-0.07%
2020/04/14	8	455.31	5	454.40	452.00	3	9,522	0.03%
2020/04/13	1	448.00	2	451.25	439.50	-1	9,684	-0.01%
2020/04/10	2	450.50	5	449.50	445.50	-3	9,730	-0.03%
2020/04/09	15	467.30	8	469.31	445.00	7	9,862	0.07%
2020/04/08	13	456.58	7	457.86	465.00	6	9,795	0.06%
2020/04/07	12	461.25	10	459.75	456.00	2	9,855	0.02%
2020/04/06	5	425.20	4	421.50	443.50	1	9,765	0.01%
2020/04/01	9	409.56	4	409.38	414.50	5	9,592	0.05%
2020/03/31	4	413.00	12	411.33	413.00	-8	9,512	-0.08%
2020/03/30	10	396.75	10	394.65	403.50	0	9,362	0.00%
2020/03/27	8	421.56	10	418.80	410.00	-2	9,307	-0.02%
2020/03/26	30	394.42	25	401.30	419.50	5	9,148	0.05%
2020/03/25	12	399.17	25	397.08	403.00	-13	9,014	-0.14%
2020/03/24	6	362.67	5	364.80	371.00	1	9,013	0.01%
2020/03/23	10	324.10	15	328.17	337.50	-5	9,182	-0.05%
2020/03/20	13	318.50	11	322.14	327.00	2	9,121	0.02%
2020/03/19	16	327.78	5	308.10	297.50	11	9,194	0.12%
2020/03/18	6	343.73	41	334.62	330.50	-35	9,186	-0.38%
2020/03/17	47	366.83	11	370.59	345.50	36	9,132	0.39%
2020/03/16	19	391.65	22	395.98	373.50	-3	9,172	-0.03%
2020/03/13	5	397.44	5	395.70	415.00	0	9,244	0.00%
2020/03/12	13.8	439.58	10	455.05	432.00	3.8	9,254	0.04%
2020/03/11	6	494.12	2	492.00	480.00	4	9,150	0.04%
2020/03/10	10	488.55	10	492.45	493.50	0	9,218	0.00%
2020/03/09	8	503.13	5	507.80	490.00	3	9,106	0.03%
2020/03/06	4	519.25	2	515.00	515.00	2	9,014	0.02%
2020/03/05	6	528.83	6	530.17	528.00	0	9,002	0.00%
2020/03/04	4	505.52	10	509.30	521.00	-6	8,965	-0.07%
2020/03/03	8	510.75	9	509.00	507.00	-1	8,905	-0.01%
2020/03/02	4	487.00	7	487.43	489.50	-3	8,856	-0.03%
2020/02/27	11	523.91	5	516.00	505.00	6	8,719	0.07%
2020/02/26	12	544.92	8	546.25	534.00	4	8,612	0.05%
2020/02/25	5	548.60	10	555.90	563.00	-5	8,514	-0.06%
2020/02/24	7	543.15	4	543.75	551.00	3	8,518	0.04%
2020/02/21	3	552.00	5	552.60	552.00	-2	8,550	-0.02%
2020/02/20	7	545.57	9	548.33	547.00	-2	8,498	-0.02%
2020/02/19	1	524.00	3	530.67	531.00	-2	8,398	-0.02%
2020/02/18	6	524.00	3	521.00	518.00	3	8,380	0.04%
2020/02/17	8	531.50	1	525.00	530.00	7	8,459	0.08%
2020/02/14	3	541.67	3	541.67	545.00	0	8,466	0.00%
2020/02/13	3	544.00	3	546.00	537.00	0	8,490	0.00%
2020/02/12	5	544.00	8	544.25	547.00	-3	8,550	-0.04%
2020/02/11	5	529.20	20	529.10	531.00	-15	8,481	-0.18%
2020/02/10	5	508.60	7	516.86	522.00	-2	8,516	-0.02%
2020/02/07	14	522.64	9	523.78	518.00	5	8,532	0.06%
2020/02/06	16	526.25	13	535.15	538.00	3	8,622	0.03%
2020/02/05	3	525.00	8.2	535.72	520.00	-5.2	8,553	-0.06%
2020/02/04	4	539.25	2	538.00	535.00	2	8,490	0.02%
2020/02/03	4	514.50	9	514.78	538.00	-5	8,476	-0.06%
2020/01/31	8	543.75	5	542.80	536.00	3	8,364	0.04%
2020/01/30	7	542.71	6	560.67	531.00	1	8,370	0.01%
2020/01/20	4	584.00	9	589.33	590.00	-5	8,304	-0.06%
2020/01/17	6	578.50	2	572.00	572.00	4	8,278	0.05%
2020/01/16	3	579.67	2	585.50	589.00	1	8,323	0.01%
2020/01/15	7	579.57	4	578.25	573.00	3	8,315	0.04%
2020/01/14	8	586.13	4.1	590.98	590.00	3.9	8,322	0.05%
2020/01/13	8	587.38	7	589.43	584.00	1	8,284	0.01%
2020/01/10	5	609.60	6	614.50	601.00	-1	8,273	-0.01%
2020/01/09	6	591.67	11	594.91	608.00	-5	8,201	-0.06%
2020/01/08	3	567.33	6	569.67	572.00	-3	8,170	-0.04%
2020/01/07	12	571.17	14	555.21	561.00	-2	8,197	-0.02%
2020/01/06	5	574.80	6	576.83	571.00	-1	8,113	-0.01%
2020/01/03	11.1	595.94	19	593.26	579.00	-7.9	8,316	-0.09%
2020/01/02	7	597.14	9	598.33	605.00	-2	8,251	-0.02%
2019/12/31	8	576.25	14	571.07	587.00	-6	8,285	-0.07%
2019/12/30	7	551.57	8	555.63	552.00	-1	8,230	-0.01%
2019/12/27	10	540.00	1	538.00	538.00	9	8,409	0.11%
2019/12/26	2	539.50	2	536.00	540.00	0	8,795	0.00%
2019/12/25	5	529.20	2	530.00	533.00	3	8,951	0.03%
2019/12/24	7	543.86	9	535.56	531.00	-2	8,969	-0.02%
2019/12/23	3	528.33	5	527.80	539.00	-2	8,897	-0.02%
2019/12/20	4	528.25	12	530.08	522.00	-8	8,849	-0.09%
2019/12/19	1	523.00	9	522.11	526.00	-8	8,823	-0.09%
2019/12/18	3	523.33	17	538.47	537.00	-14	8,791	-0.16%
2019/12/17	2	520.00	2	516.50	519.00	0	8,616	0.00%
2019/12/16	1	522.00	3.1	512.53	522.00	-2.1	8,600	-0.02%
2019/12/13	8	483.13	10	483.30	497.50	-2	8,505	-0.02%
2019/12/12	4	479.25	9	479.28	479.50	-5	8,352	-0.06%
2019/12/11	7	465.57	4.1	461.35	474.50	2.9	8,276	0.04%
2019/12/10	2	446.50	7	444.93	452.50	-5	8,191	-0.06%
2019/12/09	0	0.00	13	432.92	440.00	-13	8,232	-0.16%
2019/12/06	5	419.70	4.3	417.92	419.50	0.7	8,427	0.01%
2019/12/05	4.3	418.72	4	418.25	415.50	0.3	8,534	0.00%
2019/12/04	1	399.00	1	399.00	401.00	0	8,612	0.00%
2019/12/03	3	403.50	1	410.00	404.50	2	8,778	0.02%
2019/12/02	3	409.33	1.2	405.43	406.00	1.8	8,878	0.02%
2019/11/29	2	412.50	3	409.33	408.00	-1	8,957	-0.01%
2019/11/28	6	410.50	2	410.75	408.00	4	8,974	0.04%
2019/11/27	3	416.83	3	416.50	418.00	0	9,088	0.00%
2019/11/25	0	0.00	1	411.00	409.00	-1	9,288	-0.01%
2019/11/22	2	408.00	1	409.00	405.00	1	9,313	0.01%
2019/11/21	5	405.20	9	407.56	413.50	-4	9,357	-0.04%
2019/11/20	3	411.33	2	413.75	402.00	1	9,295	0.01%
2019/11/19	0	0.00	1	417.50	421.50	-1	9,361	-0.01%
2019/11/18	2	416.25	4	416.63	417.00	-2	9,581	-0.02%
2019/11/15	4	423.00	4	421.75	421.00	0	9,633	0.00%
2019/11/14	11	426.09	6.3	419.84	418.00	4.8	9,708	0.05%
2019/11/13	5	422.00	4	425.25	420.00	1	9,685	0.01%
2019/11/12	4	419.63	3	421.50	425.00	1	9,814	0.01%
2019/11/11	7	420.50	1	417.00	417.00	6	9,980	0.06%
2019/11/08	8	441.81	0	0.00	440.50	8	10,042	0.08%
2019/11/07	1	437.00	2	444.25	443.00	-1	10,167	-0.01%
2019/11/06	4	461.13	2	456.50	455.00	2	10,477	0.02%
2019/11/05	6	460.42	25	467.22	466.50	-19	10,484	-0.18%
2019/11/04	4	450.50	3	452.17	448.00	1	10,535	0.01%
2019/11/01	0.2	448.00	1	446.00	447.00	-0.8	10,629	-0.01%
2019/10/31	5.2	451.93	9	452.39	440.00	-3.8	10,851	-0.04%
2019/10/30	1.2	442.77	0	0.00	439.50	1.2	10,941	0.01%
2019/10/29	3	449.33	3	447.33	441.00	0	11,084	0.00%
2019/10/28	3	450.33	3	449.50	450.00	0	11,166	0.00%
2019/10/25	29	448.81	25	447.88	446.00	4	11,207	0.04%
2019/10/24	2	449.00	6	455.17	455.00	-4	11,237	-0.04%
2019/10/23	4	441.00	0	0.00	444.50	4	11,255	0.04%
2019/10/22	2	446.25	0	0.00	443.00	2	11,226	0.02%
2019/10/21	1	447.00	1	451.50	448.50	0	11,230	0.00%
2019/10/18	7	448.86	3	448.00	445.50	4	11,225	0.04%
2019/10/17	6	449.00	3	457.00	458.00	3	11,276	0.03%
2019/10/16	8	455.81	8	454.06	447.00	0	11,358	0.00%
2019/10/15	1	461.50	1	451.00	456.00	0	11,372	0.00%
2019/10/14	5	468.60	4	460.75	456.50	1	11,351	0.01%
2019/10/09	14	475.11	16	465.00	459.50	-2	11,378	-0.02%
2019/10/08	0	0.00	1	483.50	487.50	-1	11,335	-0.01%
2019/10/07	4	488.25	3	489.50	482.00	1	11,456	0.01%
2019/10/04	1	480.50	2	492.00	481.50	-1	11,430	-0.01%
2019/10/03	8	486.75	7	484.86	485.50	1	11,549	0.01%
2019/10/02	44	460.85	41	461.91	483.50	3	11,389	0.03%
2019/10/01	48	432.94	51	434.42	441.00	-3	11,125	-0.03%
2019/09/27	3	416.17	3	417.00	421.50	0	11,076	0.00%
2019/09/26	1	427.50	1	420.00	420.00	0	11,184	0.00%
2019/09/25	1	420.50	1	424.00	421.50	0	11,333	0.00%
2019/09/24	2	430.00	2	428.25	428.00	0	11,426	0.00%
2019/09/23	12	433.33	4	431.63	428.00	8	11,580	0.07%
2019/09/20	1	420.00	1	424.03	424.00	0	11,786	0.00%
2019/09/19	1	420.00	0	0.00	418.00	1	11,912	0.01%
2019/09/18	4	423.25	4	425.00	425.50	0	11,968	0.00%
2019/09/17	3	419.50	0	0.00	416.00	3	12,003	0.02%
2019/09/16	2	420.50	1	429.50	424.00	1	12,175	0.01%
2019/09/12	7	431.71	8	429.50	427.00	-1	12,253	-0.01%
2019/09/11	4	422.25	2	427.75	432.00	2	12,379	0.02%
2019/09/10	29	423.21	9	428.83	417.00	20	12,268	0.16%
2019/09/09	5	450.10	5	452.90	453.00	0	12,079	0.00%
2019/09/06	9	440.89	3	444.17	449.00	6	12,043	0.05%
2019/09/05	16	446.03	15	446.17	439.50	1	12,006	0.01%
2019/09/04	1	430.00	3	434.67	435.00	-2	12,055	-0.02%
2019/09/03	6	424.50	5	426.50	419.00	1	12,273	0.01%
2019/09/02	10	422.00	3	421.00	425.00	7	12,332	0.06%
2019/08/30	2	413.50	7	414.86	414.00	-5	12,454	-0.04%
2019/08/29	11	406.86	16	404.59	403.00	-5	12,517	-0.04%
2019/08/28	23	389.33	29	390.17	404.50	-6	12,637	-0.05%
2019/08/27	1	389.50	0	0.00	383.00	1	12,693	0.01%
2019/08/26	4	384.63	1	386.50	383.50	3	13,044	0.02%
2019/08/23	8	400.44	2	399.75	399.50	6	13,162	0.05%
2019/08/22	8	405.50	15	405.57	404.00	-7	13,306	-0.05%
2019/08/21	15	393.20	31	396.63	396.50	-16	13,355	-0.12%
2019/08/20	4	406.88	4	407.38	404.00	0	13,423	0.00%
2019/08/19	11	408.00	5	406.70	405.00	6	13,734	0.04%
2019/08/16	6	409.75	4	411.63	409.50	2	13,853	0.01%
2019/08/15	8	407.57	4	407.50	410.00	4	13,996	0.03%
2019/08/14	19	427.58	18	431.03	419.00	1	14,092	0.01%
2019/08/13	9	431.50	6	433.75	422.00	3	14,105	0.02%
2019/08/12	44	448.44	46	453.12	442.50	-2	14,194	-0.01%
2019/08/08	52	434.69	43	436.88	444.00	9	14,186	0.06%
2019/08/07	5	424.20	6	420.67	413.00	-1	13,990	-0.01%
2019/08/06	11	404.45	13	412.31	422.50	-2	14,126	-0.01%
2019/08/05	10	419.10	5	417.60	418.00	5	14,113	0.04%
2019/08/02	6	420.75	5	420.90	417.00	1	14,186	0.01%
2019/08/01	5	420.80	11	430.86	439.00	-6	14,170	-0.04%
2019/07/31	4	412.25	4	417.75	427.50	0	14,146	0.00%
2019/07/30	11	423.32	8	423.31	417.00	3	14,191	0.02%
2019/07/29	7	428.21	5	428.50	430.00	2	14,216	0.01%
2019/07/26	4	422.38	8	427.13	425.00	-4	14,306	-0.03%
2019/07/25	13	424.15	15	422.37	420.00	-2	14,297	-0.01%
2019/07/24	8	416.81	5	417.20	416.50	3	14,255	0.02%
2019/07/23	3	416.67	5	416.10	410.00	-2	14,406	-0.01%
2019/07/22	4	413.63	6	415.17	399.50	-2	14,461	-0.01%
2019/07/19	7	411.14	4	412.75	419.00	3	14,463	0.02%
2019/07/18	10	415.50	14	415.39	404.00	-4	14,359	-0.03%
2019/07/17	2	427.25	1	430.00	424.00	1	14,271	0.01%
2019/07/16	4	435.88	5	439.40	431.00	-1	14,222	-0.01%
2019/07/15	5	430.60	8	432.75	438.00	-3	14,271	-0.02%
2019/07/12	11	432.77	9	434.39	430.50	2	14,440	0.01%
2019/07/11	10	438.60	11	441.41	435.00	-1	14,510	-0.01%
2019/07/10	8	434.38	8	434.50	440.00	0	14,392	0.00%
2019/07/09	23	436.48	22	432.57	425.50	1	14,305	0.01%
2019/07/08	6	440.42	9	439.78	442.50	-3	14,198	-0.02%
2019/07/05	2	430.00	5	433.50	436.00	-3	14,144	-0.02%
2019/07/04	10	431.95	9	431.56	428.00	1	14,114	0.01%
2019/07/03	8	428.00	10	428.70	428.00	-2	14,084	-0.01%
2019/07/02	8	437.13	3	445.83	439.00	5	14,111	0.04%
2019/07/01	4	441.13	7	439.50	445.00	-3	13,994	-0.02%
2019/06/28	20	405.63	20	400.58	407.00	0	14,038	0.00%
2019/06/27	12	395.25	30	402.20	399.00	-18	14,040	-0.13%
2019/06/26	21	375.62	19	378.92	383.00	2	13,818	0.01%
2019/06/25	14	384.14	10	383.30	375.50	4	13,687	0.03%
2019/06/24	2	390.50	4	391.25	395.50	-2	13,564	-0.01%
2019/06/21	13	391.62	10	389.25	385.50	3	13,535	0.02%
2019/06/20	4	385.13	4	387.38	386.50	0	13,384	0.00%
2019/06/19	35	376.97	27	377.30	382.00	8	13,304	0.06%
2019/06/18	5	362.30	4	361.38	357.00	1	13,075	0.01%
2019/06/17	4	359.00	4	360.00	363.00	0	13,025	0.00%
2019/06/14	7	352.50	5	352.60	350.00	2	12,957	0.02%
2019/06/13	6	349.42	3	348.17	354.50	3	12,918	0.02%
2019/06/12	10	353.70	9	352.22	352.00	1	12,870	0.01%
2019/06/11	21	344.12	24	346.73	353.00	-3	12,828	-0.02%
2019/06/10	23	319.07	16	318.94	321.00	7	12,610	0.06%
2019/06/06	36	302.63	40	303.25	312.50	-4	12,634	-0.03%
2019/06/05	6	315.08	5	309.50	310.00	1	12,544	0.01%
2019/06/04	39	318.21	36	317.24	308.00	3	12,469	0.02%
2019/06/03	22	314.98	16	312.16	314.50	6	12,393	0.05%
2019/05/31	11	316.18	16	316.31	320.00	-5	12,296	-0.04%
2019/05/30	12	297.33	11	298.95	295.00	1	12,216	0.01%
2019/05/29	17	295.91	20	297.23	306.50	-3	12,179	-0.02%
2019/05/28	10	306.45	9	307.67	301.00	1	12,141	0.01%
2019/05/27	29	305.03	30	307.08	310.00	-1	12,116	-0.01%
2019/05/24	29	330.19	19	338.42	309.50	10	12,074	0.08%
2019/05/23	10	337.85	10	339.25	343.50	0	11,726	0.00%
2019/05/22	14	365.86	13	357.58	351.50	1	11,635	0.01%
2019/05/21	11	354.73	23	359.61	371.00	-12	11,701	-0.10%
2019/05/20	13	343.04	15	343.60	342.50	-2	11,708	-0.02%
2019/05/17	20	366.33	17	353.82	343.50	3	11,578	0.03%
2019/05/16	18	372.11	21	376.95	371.50	-3	11,340	-0.03%
2019/05/15	14	371.68	13	374.96	375.00	1	11,183	0.01%
2019/05/14	25	356.92	25	346.56	368.00	0	11,043	0.00%
2019/05/13	13	373.58	11	375.95	360.00	2	10,827	0.02%
2019/05/10	14	396.07	10	393.35	392.50	4	10,680	0.04%
2019/05/09	11	397.41	9	399.83	395.00	2	10,605	0.02%
2019/05/08	5	410.90	7	411.93	416.50	-2	10,432	-0.02%
2019/05/07	8	415.00	8	416.25	418.50	0	10,340	0.00%
2019/05/06	12	420.00	7	415.21	399.00	5	10,218	0.05%
2019/05/03	5	413.80	12	419.63	432.50	-7	10,071	-0.07%
2019/05/02	2	398.00	2	399.75	395.50	0	9,918	0.00%
2019/04/30	3	397.00	2	402.00	395.50	1	9,967	0.01%
2019/04/29	3	398.00	8	394.25	401.00	-5	10,102	-0.05%
2019/04/26	11	393.50	9	395.89	388.50	2	10,081	0.02%
2019/04/25	3	420.00	2	418.25	410.50	1	9,987	0.01%
2019/04/24	13	423.46	8	424.19	415.00	5	9,953	0.05%
2019/04/23	15	423.13	3	422.00	415.00	12	9,934	0.12%
2019/04/22	3	453.00	3	442.33	423.00	0	9,873	0.00%
2019/04/19	4	475.50	2	472.75	470.00	2	9,900	0.02%
2019/04/18	33	505.09	50	497.79	480.00	-17	9,813	-0.17%
2019/04/17	9	478.83	13	477.88	493.00	-4	9,625	-0.04%
2019/04/16	12	445.88	9	446.56	448.50	3	9,360	0.03%
2019/04/15	4	440.38	4	443.50	442.50	0	9,311	0.00%
2019/04/12	11	443.59	9	444.61	433.50	2	9,320	0.02%
2019/04/11	20	436.40	3	443.17	436.00	17	9,236	0.18%
2019/04/10	7	447.36	14	446.32	442.00	-7	9,196	-0.08%
2019/04/09	38	436.09	25	436.88	453.00	13	9,104	0.14%
2019/04/08	32	439.89	50	437.43	435.00	-18	9,014	-0.20%
2019/04/03	2	404.50	3	404.50	408.50	-1	8,854	-0.01%
2019/04/02	16	403.81	16	406.09	409.00	0	8,873	0.00%
2019/04/01	6	391.33	16	390.59	396.50	-10	8,692	-0.12%
2019/03/29	5	354.70	7	356.14	360.50	-2	8,477	-0.02%
2019/03/28	3	334.67	2	330.00	328.00	1	8,490	0.01%
2019/03/27	2	340.25	2	340.75	336.00	0	8,476	0.00%
2019/03/26	3	332.83	5	339.60	342.00	-2	8,481	-0.02%
2019/03/25	4	328.88	5	329.30	325.00	-1	8,393	-0.01%
2019/03/22	3	346.67	2	346.25	338.00	1	8,321	0.01%
2019/03/21	3	346.83	4	348.63	348.50	-1	8,258	-0.01%
2019/03/20	5	352.00	4	349.63	344.00	1	8,210	0.01%
2019/03/19	18	348.67	2	342.00	353.00	16	8,154	0.20%
2019/03/18	1	344.50	2	357.50	345.00	-1	8,078	-0.01%
2019/03/15	12	352.29	9	352.78	353.00	3	8,067	0.04%
2019/03/14	7	344.93	6	343.67	351.50	1	7,993	0.01%
2019/03/13	10	332.05	16	328.50	335.00	-6	7,894	-0.08%
2019/03/12	13	331.62	17	332.18	329.50	-4	7,842	-0.05%
2019/03/11	3	310.67	10	313.10	319.00	-7	7,746	-0.09%
2019/03/08	23	312.11	14	310.14	314.00	9	7,795	0.12%
2019/03/07	13	316.19	16	320.53	317.00	-3	7,748	-0.04%
2019/03/06	23	327.59	18	327.61	330.00	5	7,777	0.06%
2019/03/05	19	327.55	25	322.86	324.50	-6	7,768	-0.08%
2019/03/04	25	322.04	26	322.77	310.00	-1	7,597	-0.01%
2019/02/27	23	302.22	14	301.54	320.00	9	7,506	0.12%
2019/02/26	22	314.55	32	312.92	310.00	-10	7,458	-0.13%
2019/02/25	26	306.13	31	306.08	316.50	-5	7,531	-0.07%
2019/02/22	7	282.43	6	282.50	288.00	1	7,291	0.01%
2019/02/21	46	284.75	44	286.34	286.00	2	7,272	0.03%
2019/02/20	33	281.92	33	283.08	282.50	0	7,163	0.00%
2019/02/19	63	263.67	31	265.15	273.00	32	6,942	0.46%
2019/02/18	8	237.25	14	234.14	248.50	-6	6,742	-0.09%
2019/02/15	14	233.50	10	231.30	226.00	4	6,734	0.06%
2019/02/14	7	240.00	6	240.17	239.00	1	6,802	0.01%
2019/02/13	11	242.86	14	243.75	237.00	-3	6,941	-0.04%
2019/02/12	1	237.50	3	240.00	241.00	-2	7,012	-0.03%
2019/02/11	6	233.25	9	234.22	241.00	-3	7,180	-0.04%
2019/01/30	12	233.92	12	233.67	226.00	0	7,493	0.00%
2019/01/29	3	220.83	3	221.67	225.50	0	7,628	0.00%
2019/01/28	4	222.00	6	221.50	222.00	-2	7,698	-0.03%
2019/01/25	5	219.90	13	219.58	219.00	-8	7,921	-0.10%
2019/01/24	6	218.25	7	216.43	213.50	-1	7,971	-0.01%
2019/01/23	4	214.63	5	214.40	218.50	-1	8,048	-0.01%
2019/01/22	13	217.42	13	218.42	217.00	0	8,133	0.00%
2019/01/21	27	221.61	22	219.11	215.00	5	8,151	0.06%
2019/01/18	8	211.13	16	211.00	217.50	-8	8,066	-0.10%
2019/01/17	10	203.05	14	204.46	198.00	-4	8,045	-0.05%
2019/01/16	4	198.88	5	202.00	202.00	-1	8,166	-0.01%
2019/01/15	5	197.80	6	198.67	201.00	-1	8,231	-0.01%
2019/01/14	9	196.28	5	196.90	197.00	4	8,349	0.05%
2019/01/11	14	199.96	22	201.09	194.00	-8	8,486	-0.09%
2019/01/10	6	191.25	4	190.38	194.50	2	8,483	0.02%
2019/01/09	11	187.86	8	187.00	190.00	3	8,462	0.04%
2019/01/08	7	175.64	9	173.06	178.00	-2	8,422	-0.02%
2019/01/07	9	173.67	7	174.57	174.00	2	8,440	0.02%
2019/01/04	17	165.26	19	164.97	165.00	-2	8,482	-0.02%
2019/01/03	25	174.76	32	174.17	172.50	-7	8,447	-0.08%
2019/01/02	12	182.50	13	183.15	178.50	-1	8,528	-0.01%
2018/12/28	6	186.25	5	187.70	185.00	1	8,564	0.01%
2018/12/27	4	190.63	3	191.17	189.00	1	8,665	0.01%
2018/12/26	9	186.89	2	194.25	184.00	7	8,743	0.08%
2018/12/25	35	185.76	7.1	190.18	193.00	28	8,815	0.32%
2018/12/24	9	194.94	6	195.58	195.50	3	8,742	0.03%
2018/12/22	8	196.25	4	197.13	195.00	4	8,736	0.05%
2018/12/21	14	195.11	11	199.18	201.50	3	8,795	0.03%
2018/12/20	4	202.50	3	204.33	203.50	1	8,721	0.01%
2018/12/19	3	208.83	14	210.00	206.50	-11	8,732	-0.13%
2018/12/18	0	0.00	14	204.11	204.00	-14	8,736	-0.16%
2018/12/17	3	203.33	13	203.73	205.00	-10	8,854	-0.11%
2018/12/14	13	196.15	4	197.75	202.50	9	8,907	0.10%
2018/12/13	4	202.13	4	205.00	202.50	0	8,922	0.00%
2018/12/12	2	205.50	13	205.81	205.00	-11	8,982	-0.12%
2018/12/11	4	199.13	3	199.00	198.50	1	9,006	0.01%
2018/12/10	34	193.78	10	192.85	196.00	24	9,045	0.27%
2018/12/07	4	203.75	21	204.14	204.00	-17	9,048	-0.19%
2018/12/06	29	201.93	38	204.22	200.00	-9	9,049	-0.10%
2018/12/05	4	219.13	13	217.00	218.00	-9	9,033	-0.10%
2018/12/04	4	232.63	5	233.70	225.00	-1	9,052	-0.01%
2018/12/03	19	234.03	8	235.25	239.50	11	8,971	0.12%
2018/11/30	16	216.84	17	217.15	218.50	-1	8,906	-0.01%
2018/11/29	12.1	216.94	10	219.20	211.50	2.1	8,816	0.02%
2018/11/28	8	211.75	4	212.63	211.50	4	8,686	0.05%
2018/11/27	9	205.00	10	205.80	207.00	-1	8,602	-0.01%
2018/11/26	9	199.94	7	200.64	200.00	2	8,479	0.02%
2018/11/23	9	202.83	7	202.86	196.00	2	8,421	0.02%
2018/11/22	14	213.25	17	212.00	207.50	-3	8,323	-0.04%
2018/11/21	10	193.60	11	195.05	199.50	-1	8,129	-0.01%
2018/11/20	9	194.44	9	194.72	195.00	0	8,130	0.00%
2018/11/19	3	195.83	7	197.00	198.00	-4	8,108	-0.05%
2018/11/16	25	197.82	26	199.25	192.50	-1	8,102	-0.01%
2018/11/15	14	189.54	14	190.86	195.00	0	8,036	0.00%
2018/11/14	14	193.54	12	193.92	191.00	2	8,017	0.02%
2018/11/13	14	188.25	16	186.00	193.50	-2	7,972	-0.03%
2018/11/12	28	202.11	25	203.02	198.00	3	7,923	0.04%
2018/11/09	31	206.85	31	206.26	209.50	0	7,860	0.00%
2018/11/08	20	218.88	21	218.71	210.00	-1	7,800	-0.01%
2018/11/07	29	204.48	31	205.19	216.00	-2	7,692	-0.03%
2018/11/06	55	212.66	38	216.16	196.50	17	7,419	0.23%
2018/11/05	17	216.85	17	218.12	218.00	0	7,174	0.00%
2018/11/02	23	228.35	30	226.95	220.00	-7	7,164	-0.10%
2018/11/01	20	214.43	23	209.87	220.00	-3	6,992	-0.04%
2018/10/31	15	202.67	14	204.46	200.00	1	6,914	0.01%
2018/10/30	11	202.36	9	204.33	197.00	2	6,872	0.03%
2018/10/29	27	201.39	41	204.33	209.50	-14	6,826	-0.21%
2018/10/26	27	213.41	22	214.23	208.50	5	6,785	0.07%
2018/10/25	26	211.35	29	212.50	208.00	-3	6,721	-0.04%
2018/10/24	44	228.28	41	229.38	225.00	3	6,621	0.05%
2018/10/23	6	223.50	8	222.88	220.00	-2	6,546	-0.03%
2018/10/22	33	227.73	26	226.92	224.50	7	6,494	0.11%
2018/10/19	27	217.20	31	219.42	233.00	-4	6,403	-0.06%
2018/10/18	26	225.04	26	226.69	222.00	0	6,255	0.00%
2018/10/17	12	236.58	9	237.17	234.50	3	6,209	0.05%
2018/10/16	16	235.38	10	235.55	231.50	6	6,267	0.10%
2018/10/15	10	232.20	13	231.54	239.00	-3	6,285	-0.05%
2018/10/12	32	232.17	19	235.24	232.00	13	6,295	0.21%
2018/10/11	15	234.73	14	234.04	229.50	1	6,254	0.02%
2018/10/09	28	243.96	35	243.57	255.00	-7	6,277	-0.11%
2018/10/08	22	258.95	16	259.97	253.50	6	6,215	0.10%
2018/10/05	19	270.37	19	268.63	263.00	0	6,247	0.00%
2018/10/04	10	281.50	11	282.95	287.50	-1	6,207	-0.02%
2018/10/03	25	304.34	23	299.09	285.50	2	6,163	0.03%
2018/10/02	7	324.14	7	321.50	317.00	0	6,120	0.00%
2018/10/01	4	319.00	2	319.75	322.00	2	6,130	0.03%
2018/09/28	4	323.88	5	321.90	317.00	-1	6,263	-0.02%
2018/09/27	9	324.00	15	328.00	319.00	-6	6,297	-0.10%
2018/09/26	6	318.75	12	318.71	323.00	-6	6,242	-0.10%
2018/09/25	12	310.67	11	310.91	312.00	1	6,229	0.02%
2018/09/21	30	297.25	24	297.81	300.00	6	6,230	0.10%
2018/09/20	3	300.83	3	301.83	306.50	0	6,185	0.00%
2018/09/19	4	315.00	2	315.25	306.50	2	6,282	0.03%
2018/09/18	14	319.68	17	316.71	313.00	-3	6,336	-0.05%
2018/09/17	11	328.36	9	329.67	335.50	2	6,335	0.03%
2018/09/14	20	338.93	16	337.91	338.00	4	6,328	0.06%
2018/09/13	13	334.31	9	335.22	329.50	4	6,324	0.06%
2018/09/12	9	346.83	6	349.33	346.50	3	6,318	0.05%
2018/09/11	9	343.00	8	345.06	357.00	1	6,439	0.02%
2018/09/10	55	356.55	14	353.36	336.00	41	6,425	0.64%
2018/09/07	3	371.83	3	374.50	369.00	0	6,475	0.00%
2018/09/06	12	364.96	11	367.50	384.00	1	6,530	0.02%
2018/09/05	4	378.00	4	376.63	374.00	0	6,611	0.00%
2018/09/04	7	375.71	11	375.00	383.50	-4	6,736	-0.06%
2018/09/03	21	378.57	15	380.77	366.00	6	6,890	0.09%
2018/08/31	8	392.31	8	393.44	398.50	0	6,913	0.00%
2018/08/30	3	410.00	3	405.33	400.00	0	6,931	0.00%
2018/08/29	7	410.57	6	412.00	410.50	1	7,033	0.01%
2018/08/28	5	413.30	26	415.21	412.50	-21	7,129	-0.29%
2018/08/27	22	399.23	5	398.60	405.00	17	7,237	0.23%
2018/08/24	10	386.45	8	381.63	393.00	2	7,304	0.03%
2018/08/23	2	389.75	9	393.06	388.00	-7	7,422	-0.09%
2018/08/22	12	390.00	2	390.75	387.00	10	7,499	0.13%
2018/08/21	5	381.80	21	386.67	395.00	-16	7,592	-0.21%
2018/08/20	14	372.46	11	371.82	376.00	3	7,701	0.04%
2018/08/17	11	390.05	7	389.86	381.50	4	7,808	0.05%
2018/08/16	5	380.00	41	376.79	384.00	-36	8,003	-0.45%
2018/08/15	13	366.00	18	367.86	379.00	-5	8,127	-0.06%
2018/08/14	29	369.16	19	368.26	375.00	10	8,380	0.12%
2018/08/13	26	379.13	28	379.89	371.50	-2	8,466	-0.02%
2018/08/10	2	412.50	0	0.00	403.50	2	8,407	0.02%
2018/08/09	19	409.42	18	408.78	412.00	1	8,436	0.01%
2018/08/08	8	434.81	6	432.67	414.50	2	8,373	0.02%
2018/08/07	2	429.00	2	429.25	440.00	0	8,350	0.00%
2018/08/06	21	425.79	24	426.21	426.50	-3	8,471	-0.04%
2018/08/03	10	441.15	21	443.45	439.50	-11	8,485	-0.13%
2018/08/02	20	449.55	13	453.00	441.50	7	8,454	0.08%
2018/08/01	9	482.78	7	481.43	471.50	2	8,453	0.02%
2018/07/31	11	472.50	15	475.37	483.50	-4	8,453	-0.05%
2018/07/30	38	473.78	24	470.96	476.50	14	8,615	0.16%
2018/07/27	5	481.00	7	480.57	488.00	-2	8,694	-0.02%
2018/07/26	6	485.58	4	486.88	475.50	2	8,716	0.02%
2018/07/25	3	476.50	5	479.90	481.00	-2	8,765	-0.02%
2018/07/24	14	471.00	26	470.54	482.50	-12	8,867	-0.14%
2018/07/23	5	464.10	5	466.20	472.50	0	8,844	0.00%
2018/07/20	4	500.75	4	497.38	498.00	0	8,845	0.00%
2018/07/19	5	485.20	1	490.00	486.00	4	8,780	0.05%
2018/07/18	6	483.17	6	485.92	480.00	0	8,807	0.00%
2018/07/17	2	498.75	6	494.92	491.50	-4	8,803	-0.05%
2018/07/16	6	505.67	3	515.67	496.00	3	8,821	0.03%
2018/07/13	5	514.20	7	517.57	515.00	-2	8,829	-0.02%
2018/07/12	2	484.50	3	483.17	493.00	-1	8,948	-0.01%
2018/07/11	4	472.38	4	488.00	468.00	0	9,132	0.00%
2018/07/10	2	482.00	1	480.00	483.00	1	9,265	0.01%
2018/07/09	2	469.25	3	461.50	441.00	-1	9,371	-0.01%
2018/07/06	24	437.42	40	439.51	460.00	-16	9,430	-0.17%
2018/07/05	16	451.34	8	435.81	427.50	8	9,529	0.08%
2018/07/04	1	470.00	1	460.00	474.50	0	9,617	0.00%
2018/07/03	2	458.50	1	466.50	459.00	1	9,590	0.01%
2018/07/02	9	481.72	5	478.30	471.50	4	9,602	0.04%
2018/06/29	7	461.43	13	463.38	478.50	-6	9,542	-0.06%
2018/06/28	21	465.60	17	466.41	453.50	4	9,468	0.04%
2018/06/27	11	489.82	10	480.05	464.50	1	9,363	0.01%
2018/06/26	10	473.80	7	469.64	487.00	3	9,445	0.03%
2018/06/25	4	489.38	5	491.30	480.50	-1	9,483	-0.01%
2018/06/22	16	500.78	18	500.36	490.00	-2	9,561	-0.02%
2018/06/21	6	532.50	6	533.33	518.00	0	9,698	0.00%
2018/06/20	12	524.00	11	517.91	531.00	1	9,699	0.01%
2018/06/19	5	535.80	3	546.67	530.00	2	9,747	0.02%
2018/06/15	20	550.35	14	550.21	555.00	6	9,803	0.06%
2018/06/14	6	538.67	8	535.75	530.00	-2	9,680	-0.02%
2018/06/13	13	532.85	14	530.71	554.00	-1	9,603	-0.01%
2018/06/12	13	504.38	29	500.34	512.00	-16	9,598	-0.17%
2018/06/11	13	486.58	11	483.77	488.00	2	9,538	0.02%
2018/06/08	5	469.20	7	478.21	458.50	-2	9,340	-0.02%
2018/06/07	4	472.13	3	474.50	469.00	1	9,285	0.01%
2018/06/06	21	478.83	25	479.66	470.50	-4	9,237	-0.04%
2018/06/05	17	467.26	18	468.78	477.50	-1	9,155	-0.01%
2018/06/04	10	474.05	21	477.21	458.00	-11	9,031	-0.12%
2018/06/01	8	462.75	10	462.35	468.00	-2	8,903	-0.02%
2018/05/31	15	459.46	19	459.58	448.00	-4	8,808	-0.05%
2018/05/30	22	440.95	18	440.92	458.00	4	8,669	0.05%
2018/05/29	13	449.42	13	446.85	436.00	0	8,553	0.00%
2018/05/28	17	470.85	13	470.85	452.00	4	8,438	0.05%
2018/05/25	21	459.86	22	462.61	455.00	-1	8,313	-0.01%
2018/05/24	32	451.47	33	453.91	462.00	-1	8,131	-0.01%
2018/05/23	16	434.63	22	435.98	430.50	-6	7,872	-0.08%
2018/05/22	56	418.38	52	419.15	426.00	4	7,649	0.05%
2018/05/21	20	384.63	10	387.25	396.00	10	7,341	0.14%
2018/05/18	3	367.67	5	363.60	360.00	-2	7,160	-0.03%
2018/05/17	4	373.75	5	375.70	366.00	-1	7,199	-0.01%
2018/05/16	3	373.83	7	372.57	369.50	-4	7,201	-0.06%
2018/05/15	6	380.00	8	381.63	372.00	-2	7,211	-0.03%
2018/05/14	19	376.79	24	375.04	381.00	-5	7,210	-0.07%
2018/05/11	12	379.33	12	381.17	371.00	0	7,062	0.00%
2018/05/10	10	374.60	10	377.60	372.50	0	7,012	0.00%
2018/05/09	9	374.28	10	379.60	373.00	-1	7,094	-0.01%
2018/05/08	8	367.13	8	366.69	363.00	0	6,987	0.00%
2018/05/07	26	377.48	26	377.92	371.00	0	6,920	0.00%
2018/05/04	15	351.37	6	351.92	362.00	9	6,744	0.13%
2018/05/03	2	339.25	7	337.29	332.50	-5	6,614	-0.08%
2018/05/02	18	353.81	9	348.06	343.00	9	6,615	0.14%
2018/04/30	9	344.44	8	345.31	352.00	1	6,551	0.02%
2018/04/27	6	332.58	17	330.35	330.00	-11	6,451	-0.17%
2018/04/26	18	324.86	23	342.30	323.50	-5	6,430	-0.08%
2018/04/25	8	358.31	5	357.50	352.50	3	6,328	0.05%
2018/04/24	4	362.38	22	359.68	351.00	-18	6,296	-0.29%
2018/04/23	23	372.30	15	367.93	351.00	8	6,216	0.13%
2018/04/20	3	378.67	1	383.00	368.00	2	6,189	0.03%
2018/04/19	17	389.91	3	386.83	388.00	14	6,190	0.23%
2018/04/18	20	389.60	13	381.96	384.50	7	6,269	0.11%
2018/04/17	22	418.02	27.1	413.43	388.00	-5.1	6,043	-0.08%
2018/04/16	23	389.09	28	387.63	407.00	-5	5,798	-0.09%
2018/04/13	18	364.08	18	362.03	370.00	0	5,742	0.00%
2018/04/12	2	349.00	4	349.00	350.00	-2	5,665	-0.04%
2018/04/11	28	346.29	18	346.56	340.50	10	5,593	0.18%
2018/04/10	21	329.81	24.2	330.70	339.50	-3.2	5,379	-0.06%
2018/04/09	3	310.33	4	309.88	309.00	-1	5,261	-0.02%
2018/04/03	4	301.00	1	291.00	309.00	3	5,425	0.06%
2018/04/02	3	306.00	1	308.00	300.50	2	5,461	0.04%
2018/03/31	3	309.00	7	311.64	308.50	-4	5,527	-0.07%
2018/03/30	13	305.54	3.1	304.29	308.00	9.9	5,568	0.18%
2018/03/29	23	312.72	19	315.53	303.50	4	5,660	0.07%
2018/03/28	9	308.06	9.1	303.54	307.00	-0.1	5,612	0.00%
2018/03/27	15	303.80	15	309.87	300.50	0	5,526	0.00%
2018/03/26	42	296.57	40	297.39	301.00	2	5,436	0.04%
2018/03/23	16	273.81	17	268.44	285.00	-1	5,268	-0.02%
2018/03/22	97	286.55	104	286.94	280.00	-7	5,330	-0.13%	大賣/
2018/03/21	7	266.50	5	268.10	274.00	2	5,272	0.04%
2018/03/20	9	254.67	3	253.17	249.50	6	5,218	0.11%
2018/03/19	1	260.50	5	259.80	257.50	-4	5,274	-0.08%
2018/03/16	8	266.00	7	265.71	260.50	1	5,304	0.02%
2018/03/15	7	250.14	2	255.25	260.50	5	5,203	0.10%
2018/03/14	0	0.00	4	233.88	237.00	-4	5,197	-0.08%
2018/03/13	9	236.28	5	235.40	236.00	4	5,386	0.07%
2018/03/12	2	232.75	2	231.00	229.50	0	5,504	0.00%
2018/03/09	9	234.28	9	230.50	230.00	0	5,698	0.00%
2018/03/08	2	226.50	1	228.50	226.50	1	5,782	0.02%
2018/03/07	5	226.40	5	226.40	223.00	0	5,948	0.00%
2018/03/06	0	0.00	1	226.50	231.00	-1	6,161	-0.02%
2018/03/05	1	242.50	5	236.30	231.00	-4	6,269	-0.06%
2018/03/02	0	0.00	1	239.00	242.00	-1	6,322	-0.02%
2018/03/01	2	243.00	2	241.75	243.50	0	6,400	0.00%
2018/02/27	13	249.23	13	248.08	244.00	0	6,529	0.00%
2018/02/26	4	244.50	4	242.75	239.00	0	6,533	0.00%
2018/02/23	14	244.75	12	244.96	242.00	2	6,767	0.03%
2018/02/22	3	239.00	5	235.30	241.00	-2	6,997	-0.03%
2018/02/21	6	240.83	4	237.88	238.50	2	7,089	0.03%
2018/02/12	2	231.00	0	0.00	228.00	2	7,100	0.03%
2018/02/09	2	224.00	2	225.25	231.00	0	7,217	0.00%
2018/02/08	1	236.50	3	243.00	236.50	-2	7,170	-0.03%
2018/02/07	3	255.83	1	265.00	250.50	2	7,239	0.03%
2018/02/06	4	255.13	6	257.50	247.50	-2	7,300	-0.03%
2018/02/05	1	275.00	3	273.00	275.00	-2	7,278	-0.03%
2018/02/02	12	292.88	10	288.50	284.50	2	7,362	0.03%
2018/02/01	8	288.19	7	290.07	290.00	1	7,417	0.01%
2018/01/31	2	278.50	1	278.00	279.50	1	7,463	0.01%
2018/01/30	2	278.50	1	276.00	276.00	1	7,506	0.01%
2018/01/29	4	277.38	4	280.25	279.00	0	7,566	0.00%
2018/01/26	1	280.00	1	279.50	274.00	0	7,700	0.00%
2018/01/25	6	288.00	5	285.50	277.00	1	7,813	0.01%
2018/01/24	6	278.58	12	279.25	283.00	-6	7,961	-0.08%
2018/01/23	9	284.89	4	280.75	276.00	5	8,115	0.06%
2018/01/22	9	277.28	10	278.10	282.00	-1	8,217	-0.01%
2018/01/19	4	283.13	5	282.60	282.00	-1	8,376	-0.01%
2018/01/18	1	286.00	2	290.50	286.00	-1	8,522	-0.01%
2018/01/16	7	286.00	6	288.08	292.00	1	8,791	0.01%
2018/01/15	9	292.89	10	296.20	284.00	-1	8,859	-0.01%
2018/01/12	13	295.38	13	295.77	294.00	0	8,879	0.00%
2018/01/11	3	279.50	7	279.93	281.00	-4	8,829	-0.05%
2018/01/10	4	284.50	0	0.00	280.00	4	9,134	0.04%
2018/01/09	20	290.23	16	290.16	284.00	4	9,232	0.04%
2018/01/08	14	271.71	12	277.50	285.00	2	9,126	0.02%
2018/01/05	5	274.60	5	275.60	274.50	0	9,065	0.00%
2018/01/04	1	278.00	2	279.25	280.50	-1	9,107	-0.01%
2018/01/03	15	277.30	17	280.24	275.50	-2	9,168	-0.02%
2018/01/02	34	267.57	35.1	264.86	280.00	-1.1	9,165	-0.01%