玉晶光 (3406)-統一-士林券商分點個股進出

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
452.5
漲跌
▲6.0
漲幅
+1.34%
成交量
614張
產業
上市光電類股
1050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－統一-士林券商分點個股進出

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-士林券商分點個股進出
統一-士林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
2024/11/26	2	455.00	0	0.00	456.50	2	1,541	0.13%
2024/11/25	0	0.00	12	449.75	451.50	-12	1,543	-0.78%
2024/11/21	0	442.75	0	0.00	439.50	0	1,546	0.00%
2024/11/20	0	440.00	12	445.17	437.00	-12	1,552	-0.77%
2024/11/18	0	0.00	8	450.50	445.00	-8	1,564	-0.51%
2024/11/15	0	0.00	7	453.57	453.00	-7	1,568	-0.45%
2024/11/12	14	439.14	1	437.50	438.50	13	1,615	0.80%
2024/11/08	0	448.50	0	0.00	445.00	0	1,660	0.00%
2024/11/07	4	459.13	0	0.00	458.00	4	1,674	0.24%
2024/11/06	9	455.22	0	0.00	460.00	9	1,704	0.53%
2024/11/05	1	445.00	0	0.00	443.00	1	1,714	0.06%
2024/11/04	1	446.50	0	0.00	448.00	1	1,734	0.06%
2024/11/01	14	445.00	4	443.00	445.50	10	1,767	0.57%
2024/10/30	11	447.27	0	0.00	448.50	11	1,764	0.62%
2024/10/29	11	444.14	0	0.00	445.00	11	1,765	0.62%
2024/10/28	6.1	455.66	0	0.00	453.50	6.1	1,764	0.35%
2024/10/25	4	457.13	3	452.00	459.00	1	1,805	0.06%
2024/10/24	1	456.04	2	460.00	456.00	-1	1,815	-0.05%
2024/10/23	1.1	469.55	1	469.00	467.50	0.1	1,833	0.01%
2024/10/22	1	466.50	0	0.00	466.50	1	1,834	0.05%
2024/10/21	0	0.00	12	472.29	471.00	-12	1,850	-0.65%
2024/10/18	1	468.49	0	0.00	462.00	1	1,850	0.06%
2024/10/11	0	0.00	0	470.50	471.00	0	1,946	0.00%
2024/10/09	0	473.00	2	475.00	468.00	-2	1,991	-0.10%
2024/10/08	1.1	478.10	0	0.00	481.00	1.1	1,988	0.05%
2024/10/04	0	0.00	1	488.50	480.50	-1	2,025	-0.05%
2024/10/01	1.1	484.64	12	490.92	485.00	-10.9	2,089	-0.52%
2024/09/30	0	490.50	1	491.50	486.00	-1	2,178	-0.05%
2024/09/27	3.1	494.57	2	493.00	493.50	1.1	2,191	0.05%
2024/09/26	1	497.03	0	0.00	497.00	1	2,180	0.05%
2024/09/23	1	487.00	0	0.00	478.00	1	2,172	0.05%
2024/09/20	1	493.00	5	488.00	484.50	-4	2,207	-0.18%
2024/09/19	5	473.40	0	0.00	490.50	5	2,261	0.22%
2024/09/16	2	488.00	3	486.00	486.00	-1	2,294	-0.04%
2024/09/10	2	487.50	1	474.50	477.00	1	2,451	0.04%
2024/09/06	9	521.78	4	520.00	516.00	5	2,515	0.20%
2024/09/05	5	528.60	0	0.00	535.00	5	2,608	0.19%
2024/09/04	1.2	521.67	0	0.00	525.00	1.2	2,619	0.05%
2024/09/03	1	562.00	1	554.01	554.00	0	2,631	0.00%
2024/08/30	6	564.34	3	561.00	565.00	3	2,701	0.11%
2024/08/29	3	562.33	3	566.28	578.00	0	2,662	0.00%
2024/08/28	0	0.00	5	526.00	528.00	-5	2,586	-0.19%
2024/08/27	5	529.00	0	0.00	532.00	5	2,616	0.19%
2024/08/22	1	530.00	0	0.00	529.00	1	2,705	0.04%
2024/08/20	1	537.00	3	533.33	531.00	-2	2,713	-0.07%
2024/08/16	5	520.00	1	520.00	519.00	4	2,766	0.14%
2024/08/15	3	519.67	1	517.00	513.00	2	2,805	0.07%
2024/08/14	6.1	525.20	2	531.50	517.00	4.1	2,839	0.14%
2024/08/13	1	519.00	1	527.00	532.00	0	2,812	0.00%
2024/08/12	1	501.00	1	510.00	508.00	0	2,820	0.00%
2024/08/09	6.1	510.34	5	509.20	497.00	1.1	2,932	0.04%
2024/08/08	0	0.00	1	497.00	501.00	-1	2,954	-0.03%
2024/08/07	1	494.00	1.1	486.59	498.00	-0.1	2,921	0.00%
2024/08/06	1.1	453.02	1	435.00	453.00	0.1	2,896	0.00%
2024/08/05	3	459.00	4	461.50	453.00	-1	2,879	-0.03%
2024/08/02	6	504.83	1	509.00	503.00	5	2,851	0.18%
2024/08/01	1	525.99	0	0.00	528.00	1	2,846	0.04%
2024/07/31	2	524.00	2	521.00	524.00	0	2,850	0.00%
2024/07/30	1	520.00	1	528.00	527.00	0	2,882	0.00%
2024/07/29	0	0.00	0	513.00	512.00	0	2,845	0.00%
2024/07/26	3	529.00	0	536.50	521.00	3	2,835	0.11%
2024/07/23	0	0.00	1	574.00	574.00	-1	2,810	-0.04%
2024/07/22	4	569.25	2	569.00	572.00	2	2,812	0.07%
2024/07/19	0.1	585.00	0	0.00	582.00	0.1	2,797	0.00%
2024/07/18	0	0.00	0	591.50	590.00	0	2,789	0.00%
2024/07/17	0	0.00	0	606.25	605.00	0	2,766	0.00%
2024/07/16	2	612.00	2	613.00	612.00	0	2,735	0.00%
2024/07/15	6	608.50	1	609.00	609.00	5	2,734	0.18%
2024/07/12	1	613.00	3	615.00	613.00	-2	2,708	-0.07%
2024/07/11	8	612.38	2	629.96	600.00	6	2,674	0.22%
2024/07/10	0	0.00	3	618.33	625.00	-3	2,638	-0.11%
2024/07/09	2	610.50	0	0.00	614.00	2	2,623	0.08%
2024/07/08	1	606.00	37	615.65	615.00	-36	2,620	-1.37%
2024/07/05	23	613.83	18	618.44	611.00	5	2,592	0.19%
2024/07/04	7	631.43	55	630.89	632.00	-48	2,525	-1.90%
2024/07/03	1	677.00	1	661.00	662.00	0	2,466	0.00%
2024/07/02	0	0.00	7	661.29	662.00	-7	2,459	-0.28%
2024/06/27	1	673.00	2	668.50	663.00	-1	2,464	-0.04%
2024/06/26	5	667.80	2	663.50	668.00	3	2,493	0.12%
2024/06/25	2	657.01	3	668.00	675.00	-1	2,485	-0.04%
2024/06/24	11	652.18	11	654.27	650.00	0	2,487	0.00%
2024/06/21	0	0.00	0	629.00	645.00	0	2,569	0.00%
2024/06/20	7	634.00	11	627.45	637.00	-4	2,604	-0.15%
2024/06/19	1	639.16	3	644.97	626.00	-2	2,630	-0.08%
2024/06/18	6	628.66	10	633.40	630.00	-4	2,680	-0.15%
2024/06/17	5	633.20	3	642.99	628.00	2	2,777	0.07%
2024/06/14	1	616.00	7.1	616.04	630.00	-6.1	2,729	-0.22%
2024/06/13	1	595.00	2	597.50	599.00	-1	2,678	-0.04%
2024/06/12	7	590.86	0	589.00	591.00	7	2,641	0.26%
2024/06/11	0	0.00	1	550.00	545.00	-1	2,592	-0.04%
2024/06/07	2	560.99	2	560.50	553.00	0	2,574	0.00%
2024/06/06	1	542.25	1	551.00	549.00	0	2,544	0.00%
2024/06/05	4	544.50	3	544.67	551.00	1	2,502	0.04%
2024/06/04	5	541.60	0	0.00	535.00	5	2,473	0.20%
2024/05/30	1	533.00	1	540.00	538.00	0	2,442	0.00%
2024/05/29	11	536.27	3	536.33	535.00	8	2,419	0.33%
2024/05/28	1	512.00	0	0.00	513.00	1	2,383	0.04%
2024/05/23	1	530.00	14	524.86	533.00	-13	2,436	-0.53%
2024/05/22	2	522.50	0.1	525.00	518.00	1.9	2,385	0.08%
2024/05/21	0	530.00	1	536.00	535.00	-1	2,357	-0.04%
2024/05/20	3	540.00	3.1	540.00	540.00	-0.1	2,324	0.00%
2024/05/16	0	0.00	1	524.00	524.00	-1	2,330	-0.04%
2024/05/15	14	529.93	15.1	521.26	513.00	-1.1	2,304	-0.05%
2024/05/14	0	0.00	5	475.85	488.50	-5	2,209	-0.23%
2024/05/10	0	448.50	0	0.00	448.00	0	2,180	0.00%
2024/05/09	2	457.50	0	0.00	451.50	2	2,189	0.09%
2024/05/08	0	449.00	0	0.00	455.50	0	2,180	0.00%
2024/05/07	1	462.00	1	453.00	453.00	0	2,178	0.00%
2024/05/06	3	462.00	3	461.33	459.00	0	2,184	0.00%
2024/05/03	1	461.00	2	460.25	460.00	-1	2,173	-0.05%
2024/04/30	0	440.00	0	0.00	441.00	0	2,200	0.00%
2024/04/26	1	428.00	0	0.00	424.50	1	2,251	0.04%
2024/04/22	1	415.50	1.1	422.95	415.00	-0.1	2,293	0.00%
2024/04/19	0	427.00	2	421.00	424.00	-2	2,292	-0.09%
2024/04/18	0.1	445.00	0.1	445.50	442.00	0	2,298	0.00%
2024/04/15	0	461.25	0	0.00	458.50	0	2,307	0.00%
2024/04/12	1	476.00	2	475.50	472.00	-1	2,314	-0.04%
2024/04/11	4	471.38	1	472.50	472.50	3	2,328	0.13%
2024/04/10	1	481.97	0	0.00	479.00	1	2,341	0.04%
2024/04/09	3	476.84	1	477.00	477.00	2	2,356	0.09%
2024/04/08	1	465.00	3	473.67	468.50	-2	2,340	-0.09%
2024/04/03	3	474.01	8	480.75	474.00	-5	2,345	-0.21%
2024/04/02	1	484.50	12	483.58	484.50	-11	2,324	-0.47%
2024/04/01	3	488.33	4	485.88	489.50	-1	2,317	-0.04%
2024/03/29	10	496.79	5.2	492.65	496.00	4.8	2,294	0.21%
2024/03/28	6	510.17	2.2	508.59	509.00	3.8	2,262	0.17%
2024/03/27	6.1	508.49	6.5	503.02	505.00	-0.4	2,234	-0.02%
2024/03/26	7.8	509.24	15.2	509.30	499.00	-7.4	2,166	-0.34%
2024/03/25	9.1	494.66	6.3	494.47	493.00	2.8	2,049	0.14%
2024/03/22	16.4	478.40	0	0.00	482.50	16.4	2,013	0.81%
2024/03/21	6	470.42	6	475.08	476.00	0	1,981	0.00%
2024/03/20	2	459.25	4	444.25	462.50	-2	1,906	-0.10%
2024/03/18	0	0.00	1	427.50	428.00	-1	1,948	-0.05%
2024/03/15	0	0.00	0.3	422.33	417.50	-0.3	1,956	-0.02%
2024/03/14	0	0.00	4.4	417.12	418.50	-4.4	1,927	-0.23%
2024/03/13	0.1	404.00	0	0.00	398.50	0.1	1,859	0.00%
2024/03/12	1	408.00	0	0.00	408.50	1	1,846	0.05%
2024/03/08	0.8	401.07	0	0.00	400.00	0.8	1,856	0.04%
2024/03/07	0.1	407.80	1	404.00	401.50	-0.9	1,835	-0.05%
2024/03/06	1	410.50	0	0.00	409.50	1	1,837	0.05%
2024/03/05	1	411.00	2	412.00	412.00	-1	1,847	-0.05%
2024/03/01	1	428.50	1	427.50	426.00	0	1,876	0.00%
2024/02/27	0	0.00	2	418.50	427.00	-2	1,906	-0.10%
2024/02/26	3	430.17	2	428.95	429.00	1	1,939	0.05%
2024/02/21	2	413.00	0.8	412.00	411.50	1.2	1,991	0.06%
2024/02/20	0	0.00	1	421.00	411.00	-1	1,988	-0.05%
2024/02/19	0	0.00	2.5	418.71	420.00	-2.5	1,947	-0.13%
2024/02/02	0.1	394.02	0	0.00	393.50	0.1	1,941	0.01%
2024/02/01	1.2	398.00	0	0.00	395.00	1.2	1,941	0.06%
2024/01/30	0.1	399.64	1	400.50	398.50	-0.9	1,987	-0.05%
2024/01/29	1.2	401.00	1	401.50	401.00	0.2	1,988	0.01%
2024/01/26	0	405.00	0	0.00	402.50	0	1,995	0.00%
2024/01/25	0	403.50	0	0.00	402.00	0	2,006	0.00%
2024/01/24	6	406.58	4.1	411.12	406.50	1.9	1,988	0.10%
2024/01/23	0	0.00	4.2	423.34	423.00	-4.2	1,957	-0.22%
2024/01/22	0	0.00	2	411.51	414.00	-2	1,903	-0.11%
2024/01/19	0	402.50	0	0.00	403.50	0	1,878	0.00%
2024/01/17	0	401.25	1	398.00	398.50	-1	1,874	-0.05%
2024/01/16	0.2	402.24	0	402.00	401.00	0.2	1,845	0.01%
2024/01/15	0	0.00	2	395.50	394.00	-2	1,820	-0.11%
2024/01/12	1	400.50	0	399.00	397.00	1	1,819	0.05%
2024/01/11	1	392.00	0	0.00	390.50	1	1,812	0.06%
2024/01/09	1.1	390.31	1	389.50	390.00	0.1	1,817	0.01%
2024/01/08	1	402.00	0	0.00	396.00	1	1,796	0.06%
2024/01/05	6	403.75	2	414.00	401.50	4	1,794	0.22%
2024/01/04	1	420.50	1	414.56	420.50	0	1,776	0.00%
2024/01/03	1	416.00	1	422.00	421.50	0	1,778	0.00%
2024/01/02	1	426.00	0	420.50	422.00	1	1,771	0.06%
2023/12/29	0	0.00	3.1	417.08	420.50	-3.1	1,771	-0.17%
2023/12/28	0	409.00	0	0.00	407.50	0	1,760	0.00%
2023/12/27	0	0.00	1	411.50	410.00	-1	1,754	-0.06%
2023/12/25	3	410.83	0	0.00	407.50	3	1,753	0.17%
2023/12/22	1	405.00	1	404.50	405.00	0	1,745	0.00%
2023/12/21	2	405.25	3	407.00	406.50	-1	1,734	-0.06%
2023/12/20	2	409.50	3	409.33	409.50	-1	1,745	-0.06%
2023/12/19	4	412.77	4	412.38	412.50	0	1,744	0.00%
2023/12/18	2	421.50	2	419.50	421.50	0	1,749	0.00%
2023/12/15	3	430.50	0	0.00	428.00	3	1,753	0.17%
2023/12/14	3	429.83	3.1	429.81	428.00	-0.1	1,762	0.00%
2023/12/13	1	416.00	1	414.00	415.00	0	1,682	0.00%
2023/12/12	0	0.00	2	402.00	403.00	-2	1,617	-0.12%
2023/12/08	0	0.00	0	397.50	395.00	0	1,616	0.00%
2023/12/05	1	388.33	1	395.50	397.00	0	1,660	0.00%
2023/12/04	2	395.25	0	0.00	391.00	2	1,652	0.12%
2023/12/01	1	401.00	0	0.00	394.50	1	1,663	0.06%
2023/11/30	1	400.00	3	402.67	400.00	-2	1,664	-0.12%
2023/11/29	1	408.50	3.1	406.13	406.50	-2.1	1,662	-0.13%
2023/11/28	4	403.00	6	401.50	403.00	-2	1,630	-0.12%
2023/11/27	5	405.00	0	0.00	401.50	5	1,604	0.31%
2023/11/23	3	402.50	3	400.50	400.00	0	1,582	0.00%
2023/11/22	2	388.75	1	389.50	394.00	1	1,519	0.07%
2023/11/21	1	394.00	0	0.00	396.50	1	1,473	0.07%
2023/11/20	1	390.50	2.6	393.48	396.50	-1.6	1,436	-0.11%
2023/11/17	0	0.00	2	387.50	387.50	-2	1,404	-0.14%
2023/11/16	1	383.50	0	0.00	383.50	1	1,399	0.07%
2023/11/15	2	383.00	0	0.00	382.50	2	1,401	0.14%
2023/11/14	1	384.00	0	0.00	383.50	1	1,388	0.07%
2023/11/13	0	0.00	0.1	392.00	392.00	-0.1	1,353	-0.01%
2023/11/10	1	385.00	0	0.00	385.50	1	1,358	0.07%
2023/11/09	0	0.00	1	387.00	390.00	-1	1,360	-0.07%
2023/11/08	0.1	379.45	0	0.00	384.00	0.1	1,376	0.00%
2023/11/07	0	0.00	0.3	392.00	392.00	-0.3	1,326	-0.02%
2023/11/06	0.1	390.00	0	0.00	390.50	0.1	1,338	0.00%
2023/11/03	0	0.00	0	385.50	386.00	0	1,348	0.00%
2023/11/02	0.1	387.00	0	0.00	391.00	0.1	1,371	0.00%
2023/10/31	0	0.00	2	387.00	380.50	-2	1,423	-0.14%
2023/10/27	0	377.00	0	0.00	376.00	0	1,489	0.00%
2023/10/20	1	380.00	0	0.00	383.50	1	1,526	0.07%
2023/10/19	1	383.51	3	377.67	383.50	-2	1,544	-0.13%
2023/10/18	2	376.50	0	0.00	375.50	2	1,546	0.13%
2023/10/17	0.2	382.50	0	0.00	379.50	0.2	1,557	0.01%
2023/10/16	1.1	381.64	0	0.00	383.50	1.1	1,571	0.07%
2023/10/13	0.1	389.50	0	0.00	389.00	0.1	1,579	0.01%
2023/10/12	0	0.00	0.7	391.50	395.00	-0.7	1,585	-0.04%
2023/10/05	2	384.00	2	381.50	385.00	0	1,644	0.00%
2023/10/04	1	368.00	15	366.90	376.00	-14	1,682	-0.83%
2023/10/03	4	373.88	0	0.00	372.50	4	1,789	0.22%
2023/09/28	0.1	368.00	0	0.00	368.00	0.1	1,979	0.01%
2023/09/27	1	370.50	0	370.50	369.50	1	2,004	0.05%
2023/09/26	2.1	376.05	1	382.00	375.00	1.1	2,019	0.05%
2023/09/25	0	0.00	5	380.90	382.00	-5	2,033	-0.25%
2023/09/22	2	365.50	2	369.00	374.00	0	2,017	0.00%
2023/09/21	5	373.50	0	0.00	367.50	5	2,002	0.25%
2023/09/20	4.1	379.38	0	0.00	379.50	4.1	1,975	0.21%
2023/09/19	7	388.43	4	395.38	386.50	3	1,967	0.15%
2023/09/18	6	398.08	4	402.13	394.50	2	1,956	0.10%
2023/09/15	1	385.50	0	0.00	388.50	1	1,904	0.05%
2023/09/14	0	0.00	10	384.20	391.50	-10	1,901	-0.53%
2023/09/13	8.2	380.24	0	0.00	379.00	8.2	1,892	0.43%
2023/09/12	0	0.00	1	391.00	388.00	-1	1,897	-0.05%
2023/09/11	2.2	387.09	0	0.00	383.50	2.2	1,911	0.12%
2023/09/07	0	0.00	5.1	392.24	391.00	-5.1	1,899	-0.27%
2023/09/04	0	0.00	1	391.50	390.50	-1	1,942	-0.05%
2023/09/01	1	383.00	0	0.00	383.50	1	1,961	0.05%
2023/08/29	6.1	385.10	2	386.75	386.00	4.1	2,247	0.18%
2023/08/25	0	0.00	10	374.50	371.50	-10	2,319	-0.43%
2023/08/23	1	376.00	1	376.00	376.00	0	2,420	0.00%
2023/08/18	10	371.50	0	0.00	371.00	10	2,436	0.41%
2023/08/17	1	354.50	1	365.50	373.00	0	2,426	0.00%
2023/08/14	0.5	369.79	0	0.00	365.50	0.5	2,485	0.02%
2023/08/10	3.1	384.59	3	387.83	384.50	0.1	2,540	0.00%
2023/08/09	4.3	395.38	4	394.63	395.50	0.3	2,530	0.01%
2023/08/08	6	391.92	6	392.25	389.00	0	2,519	0.00%
2023/08/07	1	384.00	0	0.00	383.00	1	2,489	0.04%
2023/08/04	0	0.00	4	398.00	390.00	-4	2,466	-0.16%
2023/08/02	2	407.00	4	407.00	406.50	-2	2,430	-0.08%
2023/08/01	0	0.00	1	402.50	402.00	-1	2,387	-0.04%
2023/07/28	0.2	393.00	0	0.00	391.50	0.2	2,347	0.01%
2023/07/27	0	0.00	1	393.50	390.50	-1	2,354	-0.04%
2023/07/26	0	0.00	1	392.50	395.00	-1	2,348	-0.04%
2023/07/25	0	0.00	13	396.12	395.50	-13	2,339	-0.56%
2023/07/24	4	391.88	4	394.50	392.50	0	2,342	0.00%
2023/07/21	1	390.00	0	0.00	391.50	1	2,337	0.04%
2023/07/20	2	397.25	0	0.00	397.00	2	2,339	0.09%
2023/07/18	1	398.50	0	0.00	397.00	1	2,320	0.04%
2023/07/17	2	402.50	0	0.00	401.50	2	2,313	0.09%
2023/07/14	5	403.00	0	0.00	403.00	5	2,300	0.22%
2023/07/13	1	421.00	16	415.31	414.00	-15	2,248	-0.67%
2023/07/12	2	421.00	0	0.00	417.50	2	2,242	0.09%
2023/07/11	1	417.00	18.1	419.12	426.00	-17.1	2,216	-0.77%
2023/07/10	4	426.63	2	420.50	420.50	2	2,188	0.09%
2023/07/07	1	407.50	3	413.50	415.00	-2	2,097	-0.10%
2023/07/06	6	414.08	8	421.25	406.50	-2	2,017	-0.10%
2023/07/05	1	402.50	1	405.00	403.00	0	1,904	0.00%
2023/07/04	4	398.50	0	0.00	404.50	4	1,877	0.21%
2023/07/03	10	401.40	2	401.00	399.50	8	1,871	0.43%
2023/06/30	2	397.00	0	0.00	396.00	2	1,887	0.11%
2023/06/29	1	398.50	0	0.00	397.00	1	1,897	0.05%
2023/06/27	0.2	395.00	0	0.00	394.50	0.2	1,916	0.01%
2023/06/26	0	0.00	1	406.50	399.50	-1	1,925	-0.05%
2023/06/20	0.2	394.50	0	0.00	394.50	0.2	1,976	0.01%
2023/06/19	0	0.00	1	395.00	398.50	-1	1,988	-0.05%
2023/06/16	0	0.00	7.1	398.54	397.50	-7.1	1,993	-0.36%
2023/06/14	1	400.00	2	399.00	401.00	-1	1,967	-0.05%
2023/06/13	6	400.00	0	0.00	397.00	6	1,969	0.30%
2023/06/09	3	399.67	1.1	390.59	399.00	1.9	1,979	0.10%
2023/06/07	2	390.75	0	0.00	389.50	2	1,958	0.10%
2023/06/06	12.2	396.20	3	401.00	388.00	9.2	1,946	0.47%
2023/06/05	7	422.00	14.1	421.46	421.50	-7.1	1,844	-0.38%
2023/06/02	10	407.50	1	407.00	400.50	9	1,810	0.50%
2023/06/01	3	415.83	4	414.25	406.00	-1	1,913	-0.05%
2023/05/31	8	407.94	2	410.50	408.00	6	1,902	0.32%
2023/05/30	0	0.00	1	410.00	408.50	-1	1,888	-0.05%
2023/05/29	1	401.00	2.3	402.09	400.00	-1.3	1,833	-0.07%
2023/05/25	0	0.00	1	396.00	396.00	-1	1,827	-0.05%
2023/05/23	2	393.25	1	391.50	393.50	1	1,897	0.05%
2023/05/22	2	386.50	0	0.00	390.00	2	1,895	0.11%
2023/05/19	1.1	392.02	1	394.00	390.00	0.1	1,890	0.00%
2023/05/18	0	0.00	10	399.00	399.50	-10	1,861	-0.54%
2023/05/17	0	0.00	3	398.00	393.50	-3	1,872	-0.16%
2023/05/16	1	396.00	2	397.75	394.00	-1	1,903	-0.05%
2023/05/15	1	380.00	0	0.00	384.50	1	1,848	0.05%
2023/05/03	1	381.50	0	0.00	379.50	1	1,944	0.05%
2023/04/27	2	355.50	4	365.00	368.00	-2	1,987	-0.10%
2023/04/25	3	364.00	1	362.50	356.00	2	2,046	0.10%
2023/04/17	2	391.00	3	390.17	393.00	-1	2,183	-0.05%
2023/04/14	5	388.00	0	0.00	389.00	5	2,211	0.23%
2023/04/13	5	391.50	0	0.00	390.00	5	2,213	0.23%
2023/04/12	0	0.00	7	392.64	392.50	-7	2,204	-0.32%
2023/04/11	0	0.00	6	384.58	383.00	-6	2,215	-0.27%
2023/04/06	6	379.50	5	381.00	386.00	1	2,246	0.04%
2023/03/31	4.2	386.75	2	395.00	385.50	2.2	2,234	0.10%
2023/03/30	1	390.00	5	393.50	394.00	-4	2,210	-0.18%
2023/03/29	9	389.78	10	387.00	391.00	-1	2,226	-0.04%
2023/03/28	7	387.21	4	388.38	385.00	3	2,255	0.13%
2023/03/27	4.1	390.37	4	393.00	388.00	0.1	2,311	0.01%
2023/03/24	23	402.43	14	401.21	395.00	9	2,310	0.39%
2023/03/23	12	402.83	14	399.14	403.00	-2	2,254	-0.09%
2023/03/22	1.1	398.43	1	400.50	395.50	0.1	2,258	0.00%
2023/03/21	0	0.00	4	397.50	395.50	-4	2,256	-0.18%
2023/03/20	1	390.50	2	393.00	392.00	-1	2,265	-0.04%
2023/03/17	1	387.50	3	389.50	393.00	-2	2,298	-0.09%
2023/03/16	4	387.13	0	0.00	383.00	4	2,315	0.17%
2023/03/15	7	393.71	3	398.50	392.00	4	2,336	0.17%
2023/03/14	0.1	389.83	0	0.00	387.50	0.1	2,326	0.01%
2023/03/13	0	388.00	0	381.00	387.50	0	2,341	0.00%
2023/03/10	1	391.00	0	0.00	389.00	1	2,342	0.04%
2023/03/09	3	404.17	3	407.16	400.50	0	2,365	0.00%
2023/03/08	8	405.63	4.1	405.37	403.50	3.9	2,406	0.16%
2023/03/07	3	418.33	5	420.60	416.00	-2	2,376	-0.08%
2023/03/06	10	423.85	8.2	425.04	420.50	1.8	2,325	0.08%
2023/03/03	7	403.07	8	405.56	402.50	-1	2,236	-0.04%
2023/03/02	0	0.00	0.1	400.00	399.50	-0.1	2,249	0.00%
2023/03/01	5	390.00	4	390.50	394.50	1	2,397	0.04%
2023/02/24	1.2	389.42	0	0.00	389.00	1.2	2,430	0.05%
2023/02/22	2	387.54	2	391.00	391.00	0	2,505	0.00%
2023/02/21	11	399.85	0.2	397.17	394.50	10.9	2,647	0.41%
2023/02/17	1.1	388.67	1	390.00	387.50	0.1	2,797	0.00%
2023/02/16	6	392.00	0	0.00	391.50	6	2,863	0.21%
2023/02/15	0.1	392.00	10	390.75	392.00	-9.9	2,959	-0.33%
2023/02/14	19	383.21	18.7	383.65	388.00	0.3	2,976	0.01%
2023/02/10	1.1	376.77	0	0.00	372.50	1.1	3,003	0.04%
2023/02/09	5.1	376.38	4	375.00	374.00	1.1	3,046	0.04%
2023/02/08	1	381.50	2.1	385.21	381.00	-1.1	3,101	-0.03%
2023/02/07	1	373.50	1	376.00	377.00	0	3,120	0.00%
2023/02/06	2	370.26	1	373.50	373.50	1	3,149	0.03%
2023/02/03	0	378.52	1	378.00	378.00	-1	3,189	-0.03%
2023/02/02	0	0.00	3	379.17	380.00	-3	3,248	-0.09%
2023/02/01	6	372.92	1	370.50	374.00	5	3,330	0.15%
2023/01/31	2	365.25	1.1	364.05	365.50	0.9	3,341	0.03%
2023/01/30	0	0.00	3.1	359.87	360.00	-3.1	3,372	-0.09%
2023/01/17	4	346.50	3	347.50	345.00	1	3,373	0.03%
2023/01/16	2	343.00	2	346.00	348.50	0	3,383	0.00%
2023/01/13	8	340.00	10	338.00	342.50	-2	3,417	-0.06%
2023/01/11	2	357.75	0	0.00	354.50	2	3,453	0.06%
2023/01/10	6.2	354.71	6	354.50	352.50	0.2	3,495	0.00%
2023/01/09	6	356.58	4	358.75	360.50	2	3,543	0.06%
2023/01/06	12.1	347.44	12	349.04	350.50	0.1	3,579	0.00%
2023/01/05	1	363.00	1	366.00	364.50	0	3,575	0.00%
2023/01/04	2.1	357.17	2	360.00	360.00	0.1	3,612	0.00%
2023/01/03	1	336.00	1	333.50	349.00	0	3,617	0.00%
2022/12/29	3.1	336.15	3	334.67	343.50	0.1	3,710	0.00%
2022/12/28	4.2	353.15	3.1	351.45	346.00	1.1	3,750	0.03%
2022/12/23	2	360.75	2	361.25	364.00	0	3,959	0.00%
2022/12/21	3	365.33	3	364.67	366.00	0	4,201	0.00%
2022/12/20	1	369.50	2	371.25	367.00	-1	4,226	-0.02%
2022/12/19	17	362.24	17	361.06	376.00	0	4,268	0.00%
2022/12/16	8	373.81	10	374.00	372.00	-2	4,244	-0.05%
2022/12/15	1	385.00	3	384.67	384.50	-2	4,252	-0.05%
2022/12/14	7	380.00	6	379.92	383.50	1	4,272	0.02%
2022/12/12	1	373.50	2	370.75	374.00	-1	4,279	-0.02%
2022/12/09	7	370.79	6	371.33	366.50	1	4,289	0.02%
2022/12/08	2	376.50	1	381.00	375.00	1	4,302	0.02%
2022/12/07	6.1	386.87	9	386.00	383.00	-2.9	4,320	-0.07%
2022/12/06	5	397.90	6	399.67	394.50	-1	4,334	-0.02%
2022/12/05	4	406.38	5	404.60	402.00	-1	4,359	-0.02%
2022/12/02	0	0.00	1	402.00	403.50	-1	4,529	-0.02%
2022/12/01	1.1	402.36	2	401.25	400.50	-0.9	4,611	-0.02%
2022/11/30	17.1	397.73	15	397.63	393.50	2.1	4,754	0.04%
2022/11/29	0	392.00	1	394.00	394.50	-1	4,806	-0.02%
2022/11/28	2	397.25	0	0.00	395.50	2	4,914	0.04%
2022/11/25	3	397.43	5	393.80	391.50	-2	5,037	-0.04%
2022/11/24	3	401.16	4	402.50	400.50	-1	5,143	-0.02%
2022/11/23	22	405.05	17	406.59	398.50	5	5,217	0.10%
2022/11/22	1	394.50	2	391.00	395.00	-1	5,094	-0.02%
2022/11/21	2	392.50	2	388.50	388.00	0	5,134	0.00%
2022/11/18	8	392.31	12	392.42	387.00	-4	5,114	-0.08%
2022/11/17	18	389.00	13	384.92	392.50	5	5,053	0.10%
2022/11/16	4	369.75	3	370.83	371.00	1	4,898	0.02%
2022/11/15	6	362.58	3	359.83	370.50	3	4,830	0.06%
2022/11/14	4	352.00	6	352.33	353.00	-2	4,741	-0.04%
2022/11/11	13	342.58	10	347.30	341.00	3	4,703	0.06%
2022/11/10	21	329.52	18	330.11	330.00	3	4,640	0.06%
2022/11/09	3	324.84	3	327.17	327.50	0	4,641	0.00%
2022/11/08	2	321.25	7	325.43	320.50	-5	4,736	-0.11%
2022/11/07	9	321.28	6	322.25	322.50	3	4,727	0.06%
2022/11/04	1	322.50	3	313.50	322.50	-2	4,780	-0.04%
2022/11/03	2	307.25	1	308.00	310.50	1	4,830	0.02%
2022/11/02	1	305.50	1	309.00	307.00	0	4,823	0.00%
2022/11/01	6	305.00	5	304.70	302.00	1	4,853	0.02%
2022/10/31	0	0.00	1	299.00	300.50	-1	4,858	-0.02%
2022/10/28	2	284.25	3	284.83	284.00	-1	4,819	-0.02%
2022/10/27	0	0.00	1	294.00	299.00	-1	4,754	-0.02%
2022/10/26	6	289.42	6	289.67	288.00	0	4,755	0.00%
2022/10/24	3	299.50	3	302.00	297.00	0	4,778	0.00%
2022/10/21	1	298.50	1	293.00	292.00	0	4,874	0.00%
2022/10/20	4	301.75	4	302.00	301.00	0	4,859	0.00%
2022/10/19	5	314.90	4	315.38	311.00	1	4,832	0.02%
2022/10/18	1	325.50	1	327.00	316.00	0	4,816	0.00%
2022/10/17	4	313.50	5	314.50	316.50	-1	4,800	-0.02%
2022/10/14	1	335.00	2	335.00	328.50	-1	4,769	-0.02%
2022/10/13	0	0.00	2	329.00	324.50	-2	4,763	-0.04%
2022/10/12	1	348.00	1	343.50	343.00	0	4,748	0.00%
2022/10/11	1	350.00	5	344.20	343.00	-4	4,774	-0.08%
2022/10/07	11	367.05	8	363.19	363.00	3	4,848	0.06%
2022/10/06	24.1	360.96	25	362.14	369.50	-1	4,826	-0.02%
2022/10/05	10	364.00	10	364.75	363.00	0	4,806	0.00%
2022/10/04	1	351.00	0.1	351.50	352.50	0.9	4,766	0.02%
2022/10/03	0	0.00	1	334.50	334.00	-1	4,749	-0.02%
2022/09/30	0.1	330.00	0	0.00	345.50	0.1	4,790	0.00%
2022/09/29	2	348.50	3	353.83	347.00	-1	4,738	-0.02%
2022/09/28	8	374.31	5	376.50	360.00	3	4,660	0.06%
2022/09/27	2	394.50	0	0.00	399.50	2	4,596	0.04%
2022/09/26	2.1	406.05	2	413.25	399.00	0.1	4,564	0.00%
2022/09/23	1	423.00	2	428.50	425.50	-1	4,521	-0.02%
2022/09/22	0	0.00	3	421.67	425.50	-3	4,490	-0.07%
2022/09/21	2	422.00	4	424.25	425.00	-2	4,488	-0.04%
2022/09/20	1	419.00	1	419.00	418.00	0	4,471	0.00%
2022/09/19	7	419.00	6	418.08	414.50	1	4,464	0.02%
2022/09/16	1	425.00	1	430.00	425.00	0	4,449	0.00%
2022/09/15	2	431.00	4	432.75	429.00	-2	4,463	-0.04%
2022/09/14	4	421.00	0	0.00	425.00	4	4,477	0.09%
2022/09/13	4	436.00	6	438.17	430.50	-2	4,437	-0.05%
2022/09/12	4	443.38	5	445.40	439.00	-1	4,397	-0.02%
2022/09/08	40	448.31	36	447.46	439.00	4	4,366	0.09%
2022/09/07	4	449.88	6	450.33	451.50	-2	4,188	-0.05%
2022/09/06	23	451.96	22	453.96	442.00	1	4,099	0.02%
2022/09/05	8	438.13	7	440.71	440.00	1	3,934	0.03%
2022/09/02	13	453.54	11	454.68	451.00	2	3,830	0.05%
2022/09/01	8	447.25	18	448.22	440.50	-10	3,708	-0.27%
2022/08/31	28	446.73	26	443.06	449.00	2	3,572	0.06%
2022/08/30	26	429.13	21	428.29	434.50	5	3,433	0.15%
2022/08/29	6	410.08	11	411.68	410.00	-5	3,315	-0.15%
2022/08/26	7	426.93	3	426.00	426.50	4	3,317	0.12%
2022/08/19	1	418.00	2	422.25	415.50	-1	3,282	-0.03%
2022/08/18	2	416.00	0	0.00	422.00	2	3,260	0.06%
2022/08/17	4	413.38	2	413.25	414.50	2	3,237	0.06%
2022/08/16	1	408.50	5	419.20	408.50	-4	3,186	-0.13%
2022/08/15	16	425.03	24	427.58	423.00	-8	3,131	-0.26%
2022/08/12	1	429.00	3	424.33	420.00	-2	3,020	-0.07%
2022/08/11	12	424.75	9	426.39	427.00	3	2,985	0.10%
2022/08/10	8	405.63	3	404.67	414.00	5	2,884	0.17%
2022/08/09	3	389.17	2	389.75	391.00	1	2,791	0.04%
2022/08/08	21	393.26	20	393.55	391.00	1	2,779	0.04%
2022/08/05	0	0.00	2	396.50	397.00	-2	2,725	-0.07%
2022/08/04	4	372.88	4	374.25	373.50	0	2,684	0.00%
2022/08/03	12	378.88	11	383.68	378.00	1	2,660	0.04%
2022/08/02	7	387.21	5	386.10	385.50	2	2,640	0.08%
2022/08/01	1	392.50	1	394.00	391.00	0	2,626	0.00%
2022/07/29	9	398.89	9	399.06	394.50	0	2,625	0.00%
2022/07/28	9	388.28	7	391.79	389.50	2	2,563	0.08%
2022/07/27	3	404.33	1	402.00	402.00	2	2,441	0.08%
2022/07/26	3	413.33	6	412.25	406.50	-3	2,408	-0.12%
2022/07/25	6	417.75	0	0.00	418.00	6	2,403	0.25%
2022/07/22	4	421.38	4	417.75	412.50	0	2,385	0.00%
2022/07/21	4	427.25	3	430.83	434.50	1	2,349	0.04%
2022/07/20	1	445.00	4	440.13	429.00	-3	2,299	-0.13%
2022/07/19	8	440.06	25	443.74	439.00	-17	2,235	-0.76%
2022/07/18	6	446.50	4	447.13	450.50	2	2,207	0.09%
2022/07/15	53	438.25	36.1	430.93	446.00	16.9	2,127	0.79%
2022/07/14	6	412.17	5	411.70	420.00	1	2,000	0.05%
2022/07/13	12	413.08	10	411.45	407.00	2	1,953	0.10%
2022/07/12	5	393.80	1	393.50	403.00	4	1,911	0.21%
2022/07/11	20	400.48	21	401.67	402.00	-1	1,893	-0.05%
2022/07/08	36	407.33	37	408.18	408.00	-1	1,853	-0.05%
2022/07/07	13	390.00	12	390.46	400.00	1	1,756	0.06%
2022/07/06	1	375.00	1	370.50	370.00	0	1,676	0.00%
2022/07/05	7	368.21	7	364.07	368.00	0	1,628	0.00%
2022/07/04	2	345.25	2	341.75	345.00	0	1,595	0.00%
2022/07/01	15	356.60	15	361.07	342.50	0	1,590	0.00%
2022/06/30	1	353.51	1	356.00	366.50	0	1,566	0.00%
2022/06/29	1	353.50	1	357.00	363.00	0	1,553	0.00%
2022/06/24	4	351.25	4	351.25	350.50	0	1,559	0.00%
2022/06/22	2	368.50	1	365.00	356.50	1	1,513	0.07%
2022/06/21	0	0.00	1	381.50	396.00	-1	1,455	-0.07%
2022/06/17	1	400.00	0	0.00	391.00	1	1,446	0.07%
2022/06/14	1	408.00	1	399.00	404.50	0	1,421	0.00%
2022/06/13	1	409.00	1	412.50	409.00	0	1,409	0.00%
2022/06/10	2	416.50	2	415.75	417.50	0	1,415	0.00%
2022/06/08	0	0.00	1	419.00	415.00	-1	1,403	-0.07%
2022/06/07	1	416.00	1	416.50	418.00	0	1,396	0.00%
2022/06/06	6	426.17	7	429.29	422.00	-1	1,385	-0.07%
2022/06/01	2	410.00	0	0.00	413.00	2	1,382	0.14%
2022/05/31	1	403.00	1	408.00	415.50	0	1,361	0.00%
2022/05/30	1	387.00	1	392.00	399.50	0	1,321	0.00%
2022/05/27	0	0.00	2	382.50	382.50	-2	1,301	-0.15%
2022/05/26	1	366.00	1	373.50	369.50	0	1,288	0.00%
2022/05/25	0	0.00	1	368.00	370.50	-1	1,288	-0.08%
2022/05/17	1	347.50	1	351.00	352.50	0	1,293	0.00%
2022/05/16	6	341.00	24	344.96	335.50	-18	1,286	-1.40%
2022/05/11	7	352.00	7	353.00	352.00	0	1,272	0.00%
2022/05/10	18	344.36	1	342.00	353.00	17	1,281	1.33%
2022/05/09	0.1	349.50	0.1	347.00	345.50	0	1,268	0.00%
2022/05/06	1	367.00	1	364.00	364.00	0	1,246	0.00%
2022/05/03	2	383.75	2	383.50	383.50	0	1,292	0.00%
2022/04/29	2	385.50	2	379.00	379.00	0	1,324	0.00%
2022/04/28	2	386.75	2	390.00	384.00	0	1,326	0.00%
2022/04/27	0	398.00	0	0.00	393.50	0	1,333	0.00%
2022/04/22	3	409.50	1	401.00	401.00	2	1,405	0.14%
2022/04/21	0	416.00	0	0.00	417.50	0	1,460	0.00%
2022/04/20	0	0.00	6	419.00	417.00	-6	1,490	-0.40%
2022/04/15	1	433.00	0	420.50	418.00	1	1,573	0.06%
2022/04/14	0	452.00	0	0.00	449.00	0	1,673	0.00%
2022/04/13	0	0.00	3	445.00	444.00	-3	1,774	-0.17%
2022/04/08	6	448.50	0	0.00	449.50	6	1,981	0.30%
2022/04/01	1	451.00	1	446.50	450.00	0	1,974	0.00%
2022/03/31	1	456.00	0	0.00	455.50	1	1,978	0.05%
2022/03/29	3	428.83	3	423.83	430.50	0	1,956	0.00%
2022/03/28	3	422.00	4	422.50	424.50	-1	1,994	-0.05%
2022/03/17	18	433.89	18.1	433.77	435.50	-0.1	2,147	0.00%
2022/03/16	1	414.00	1	417.00	413.00	0	2,158	0.00%
2022/03/15	0.1	412.48	0	0.00	406.50	0.1	2,229	0.00%
2022/03/11	0	427.50	16	423.97	425.00	-16	2,311	-0.69%
2022/03/10	1	433.00	1	436.00	439.00	0	2,325	0.00%
2022/03/08	0.1	419.00	0.1	420.00	416.00	0	2,454	0.00%
2022/03/07	0	425.50	0	0.00	431.00	0	2,497	0.00%
2022/03/04	1	447.00	0	0.00	442.50	1	2,601	0.04%
2022/03/02	1	455.00	0	0.00	459.00	1	2,770	0.04%
2022/02/25	0	449.50	0	0.00	455.00	0	2,852	0.00%
2022/02/24	0	0.00	1	438.50	438.50	-1	2,928	-0.03%
2022/02/22	0.1	461.24	0	0.00	460.50	0.1	3,168	0.00%
2022/02/21	1	476.50	1	475.00	477.00	0	3,262	0.00%
2022/02/18	1	477.00	1	474.50	481.00	0	3,290	0.00%
2022/02/17	0	0.00	2	481.00	481.00	-2	3,332	-0.06%
2022/02/16	0	0.00	0	494.00	492.00	0	3,387	0.00%
2022/02/15	0	0.00	0.1	487.50	486.50	-0.1	3,485	0.00%
2022/02/14	0.1	473.00	0	0.00	476.00	0.1	3,492	0.00%
2022/02/11	4	487.38	4.1	485.18	494.00	-0.1	3,512	0.00%
2022/02/10	1	493.00	0	0.00	484.00	1	3,520	0.03%
2022/02/09	0	0.00	1	493.00	494.00	-1	3,514	-0.03%
2022/01/26	0	0.00	1	475.96	470.00	-1	3,567	-0.03%
2022/01/25	2	475.75	0	0.00	473.50	2	3,635	0.06%
2022/01/24	1	475.00	2	482.00	488.50	-1	3,613	-0.03%
2022/01/21	1.1	479.50	0	0.00	467.00	1.1	3,609	0.03%
2022/01/20	1	484.00	1	481.00	484.50	0	3,627	0.00%
2022/01/19	2	483.50	2	486.75	487.00	0	3,697	0.00%
2022/01/18	1	488.00	1	492.00	487.00	0	3,766	0.00%
2022/01/17	1	495.00	0	0.00	496.00	1	3,733	0.03%
2022/01/14	4	495.76	3	499.33	500.00	1	3,714	0.03%
2022/01/13	1	537.00	0	0.00	528.00	1	3,668	0.03%
2022/01/10	1	543.00	1	553.00	560.00	0	3,648	0.00%
2022/01/07	14	549.64	13	555.91	542.00	1	3,628	0.03%
2022/01/06	6	579.33	8	571.13	584.00	-2	3,520	-0.06%
2022/01/05	6	569.50	4.1	567.07	572.00	1.9	3,458	0.05%
2022/01/04	0	0.00	1	551.00	559.00	-1	3,404	-0.03%
2022/01/03	1	548.00	1	548.00	548.00	0	3,414	0.00%
2021/12/30	1	525.00	2	525.00	529.00	-1	3,407	-0.03%
2021/12/28	1	540.00	0	0.00	538.00	1	3,458	0.03%
2021/12/24	0	0.00	0	552.00	545.00	0	3,558	0.00%
2021/12/22	2	547.00	2	547.00	544.00	0	3,621	0.00%
2021/12/21	1	555.00	1	550.00	556.00	0	3,610	0.00%
2021/12/20	2	531.50	1	535.00	531.00	1	3,553	0.03%
2021/12/17	1	526.01	1	535.00	529.00	0	3,565	0.00%
2021/12/14	1	543.00	1	531.00	532.00	0	3,609	0.00%
2021/12/10	1	544.00	1.1	547.56	545.00	-0.1	3,659	0.00%
2021/12/09	1.1	551.70	7	550.86	557.00	-5.9	3,635	-0.16%
2021/12/08	4	535.50	3	537.33	539.00	1	3,561	0.03%
2021/12/07	1	519.00	2	523.00	520.00	-1	3,513	-0.03%
2021/12/03	3	518.33	1	513.00	512.00	2	3,538	0.06%
2021/12/02	2	542.47	0.1	550.00	517.00	1.9	3,544	0.05%
2021/12/01	3	552.00	3	554.66	557.00	0	3,534	0.00%
2021/11/30	10	552.80	9.1	549.38	548.00	0.9	3,521	0.03%
2021/11/29	7	527.29	11	527.90	536.00	-4	3,468	-0.12%
2021/11/26	3	510.67	0.1	530.00	501.00	2.9	3,450	0.08%
2021/11/25	1	525.00	0	0.00	520.00	1	3,382	0.03%
2021/11/24	1	516.00	5	519.80	518.00	-4	3,344	-0.12%
2021/11/23	1	525.00	1	522.00	514.00	0	3,305	0.00%
2021/11/22	8	521.50	4	522.25	530.00	4	3,247	0.12%
2021/11/19	6	494.42	5	489.60	495.00	1	3,109	0.03%
2021/11/18	5	488.60	10.2	483.09	490.00	-5.2	3,002	-0.17%
2021/11/17	1	461.97	0	0.00	464.00	1	2,894	0.03%
2021/11/16	3	465.82	0	0.00	466.00	3	2,881	0.10%
2021/11/15	0	459.00	1	453.50	455.50	-1	2,862	-0.03%
2021/11/12	2	448.00	3.1	446.71	448.00	-1.1	2,833	-0.04%
2021/11/09	0	0.00	1	419.00	420.50	-1	2,768	-0.04%
2021/11/08	1	425.00	1	421.50	419.00	0	2,850	0.00%
2021/11/05	4	422.00	4	421.38	421.50	0	2,861	0.00%
2021/11/04	1	418.00	0	421.00	416.50	1	2,873	0.03%
2021/11/03	2	427.75	1	426.00	426.00	1	2,861	0.03%
2021/11/02	1	452.39	5	453.92	434.00	-4	2,841	-0.14%
2021/11/01	4	437.25	3	437.00	444.50	1	2,769	0.04%
2021/10/29	4.1	433.06	5	433.30	427.50	-0.9	2,741	-0.03%
2021/10/28	6	435.16	3	436.00	427.00	3	2,712	0.11%
2021/10/27	3	423.30	2	425.00	440.00	1	2,667	0.04%
2021/10/26	14	411.43	16	406.13	420.00	-2	2,587	-0.08%
2021/10/25	1	385.50	0	0.00	393.00	1	2,500	0.04%
2021/10/22	0	0.00	2	387.50	388.00	-2	2,517	-0.08%
2021/10/21	4	392.01	6	392.33	391.00	-2	2,518	-0.08%
2021/10/20	7	391.79	5	393.10	391.50	2	2,501	0.08%
2021/10/19	7	398.57	6	398.83	399.00	1	2,515	0.04%
2021/10/18	9	382.17	9	383.56	381.50	0	2,508	0.00%
2021/10/15	10	385.00	10	390.75	384.00	0	2,513	0.00%
2021/10/14	12	384.50	12	381.67	384.50	0	2,529	0.00%
2021/10/13	9	383.78	9	384.61	380.50	0	2,536	0.00%
2021/10/12	15	378.13	15	385.83	392.00	0	2,520	0.00%
2021/10/08	5	398.60	5	399.40	386.00	0	2,490	0.00%
2021/10/07	6	407.50	6.1	406.00	413.00	-0.1	2,439	0.00%
2021/10/06	10	393.50	12	395.50	398.00	-2	2,436	-0.08%
2021/10/05	5	379.02	5	382.00	389.00	0	2,429	0.00%
2021/10/04	4	389.38	5	386.10	383.00	-1	2,471	-0.04%
2021/10/01	8	388.25	7	389.00	387.50	1	2,506	0.04%
2021/09/30	2	409.00	2	411.25	412.00	0	2,476	0.00%
2021/09/29	14.1	406.26	14	409.21	404.50	0.1	2,493	0.00%
2021/09/28	2	435.25	1	449.50	431.00	1	2,523	0.04%
2021/09/27	5	453.90	5	459.70	454.00	0	2,539	0.00%
2021/09/24	4	455.75	4	458.00	454.00	0	2,564	0.00%
2021/09/23	10	451.05	9	451.78	446.50	1	2,583	0.04%
2021/09/22	9.1	448.12	9	449.61	452.50	0.1	2,616	0.00%
2021/09/17	3	464.50	3	456.33	464.50	0	2,630	0.00%
2021/09/16	4	459.87	4	462.13	450.00	0	2,773	0.00%
2021/09/15	7	474.07	6	477.83	460.00	1	2,780	0.04%
2021/09/14	1	501.00	2	504.00	490.00	-1	2,754	-0.04%
2021/09/13	1	506.00	1	510.00	500.00	0	2,774	0.00%
2021/09/10	2.1	498.31	2	500.75	504.00	0.1	2,808	0.00%
2021/09/09	4	500.00	4	502.88	496.50	0	2,819	0.00%
2021/09/08	5	511.50	5	514.80	498.50	0	2,832	0.00%
2021/09/07	6	522.50	2	533.00	523.00	4	2,797	0.14%
2021/09/06	10	539.40	11	539.55	524.00	-1	2,768	-0.04%
2021/09/03	7	530.57	6	529.83	526.00	1	2,718	0.04%
2021/09/02	10	523.80	10	521.70	516.00	0	2,713	0.00%
2021/09/01	8	515.26	7.1	519.89	518.00	0.9	2,674	0.03%
2021/08/31	1	476.00	1	478.50	483.50	0	2,670	0.00%
2021/08/30	1	476.00	1	480.00	476.00	0	2,700	0.00%
2021/08/24	2	492.00	3	487.00	487.00	-1	2,862	-0.03%
2021/08/20	2	463.50	4	464.88	467.00	-2	2,895	-0.07%
2021/08/19	3	467.33	1	468.00	455.00	2	2,896	0.07%
2021/08/18	3	482.17	2	464.50	486.00	1	2,922	0.03%
2021/08/17	5	480.70	5	484.80	471.00	0	2,958	0.00%
2021/08/16	0.1	489.50	0	0.00	481.00	0.1	3,019	0.00%
2021/08/13	6	502.33	9	503.22	504.00	-3	3,009	-0.10%
2021/08/12	5	492.40	5	480.20	511.00	0	3,027	0.00%
2021/08/10	0.1	515.00	0	0.00	503.00	0.1	3,012	0.00%
2021/07/26	0.1	563.00	0	0.00	564.00	0.1	3,555	0.00%
2021/07/23	1	568.00	0	0.00	561.00	1	3,647	0.03%
2021/07/21	1	542.00	1	541.00	542.00	0	3,788	0.00%
2021/07/20	0.2	555.67	1	546.00	543.00	-0.9	3,916	-0.02%
2021/07/19	1	570.00	0	0.00	568.00	1	3,916	0.03%
2021/07/16	0	0.00	1	567.00	578.00	-1	3,927	-0.03%
2021/07/15	0	0.00	2	577.00	567.00	-2	3,947	-0.05%
2021/07/14	1	567.00	0	0.00	563.00	1	3,947	0.03%
2021/07/13	8	566.00	8	571.75	564.00	0	3,982	0.00%
2021/07/09	6.1	572.80	1	579.00	570.00	5.1	4,325	0.12%
2021/07/08	4	619.75	4.1	612.24	600.00	-0.1	4,275	0.00%
2021/07/07	1	599.00	1	597.00	598.00	0	4,193	0.00%
2021/07/06	2	590.00	2	605.00	590.00	0	4,171	0.00%
2021/07/05	4	599.00	3	590.33	598.00	1	4,158	0.02%
2021/07/02	1	575.00	1	568.00	583.00	0	4,079	0.00%
2021/07/01	3	553.00	2	557.00	550.00	1	4,034	0.02%
2021/06/30	4	564.00	7	562.29	564.00	-3	4,017	-0.07%
2021/06/29	6	585.33	6	588.67	572.00	0	3,991	0.00%
2021/06/28	3	583.00	3	582.33	582.00	0	3,963	0.00%
2021/06/25	19	583.37	23.1	582.81	588.00	-4.1	3,942	-0.10%
2021/06/24	7	547.00	6	545.33	546.00	1	3,807	0.03%
2021/06/22	2	527.50	2	531.50	512.00	0	3,715	0.00%
2021/06/21	4	520.50	4	521.50	522.00	0	3,696	0.00%
2021/06/18	2	528.50	2	528.00	520.00	0	3,660	0.00%
2021/06/17	0	0.00	3	526.33	527.00	-3	3,644	-0.08%
2021/06/11	0	0.00	1	517.99	514.00	-1	3,603	-0.03%
2021/06/10	2	516.50	3	521.33	520.00	-1	3,583	-0.03%
2021/06/09	2	511.00	2	507.00	505.00	0	3,547	0.00%
2021/06/08	6	515.00	10.1	514.50	513.00	-4.1	3,537	-0.12%
2021/06/07	2	490.75	1	488.50	497.00	1	3,468	0.03%
2021/06/04	1	488.50	1	490.00	492.50	0	3,465	0.00%
2021/06/03	0	0.00	1	490.00	488.50	-1	3,490	-0.03%
2021/06/02	0	0.00	14	494.54	493.00	-14	3,465	-0.40%
2021/06/01	11	482.09	4	485.00	486.00	7	3,435	0.20%
2021/05/31	3	458.00	3	461.17	467.00	0	3,376	0.00%
2021/05/28	2	467.75	3	460.67	458.00	-1	3,384	-0.03%
2021/05/26	2	459.75	0	0.00	465.50	2	3,402	0.06%
2021/05/25	2	457.75	3	460.33	455.00	-1	3,388	-0.03%
2021/05/24	9	438.06	4	435.13	442.50	5	3,371	0.15%
2021/05/21	3	412.67	3	415.67	413.50	0	3,308	0.00%
2021/05/20	15	408.03	25	404.20	403.50	-10	3,343	-0.30%
2021/05/19	4	389.50	7	390.64	398.00	-3	3,409	-0.09%
2021/05/18	5	389.00	5.1	386.84	397.50	-0.1	3,424	0.00%
2021/05/17	2.1	379.10	2	383.50	369.00	0.1	3,416	0.00%
2021/05/14	10	418.85	20	421.28	409.50	-10	3,420	-0.29%
2021/05/13	3	420.33	3	413.33	423.00	0	3,401	0.00%
2021/05/12	5	426.60	6	430.58	410.00	-1	3,509	-0.03%
2021/05/11	2.1	454.31	2.1	457.89	441.50	0	3,460	0.00%
2021/05/10	3	483.50	2	483.00	480.00	1	3,436	0.03%
2021/05/07	5	488.70	3.1	488.92	494.00	1.9	3,442	0.06%
2021/05/06	6.1	477.20	4	480.38	474.50	2.1	3,464	0.06%
2021/05/05	3.1	489.55	2	492.25	477.00	1.1	3,451	0.03%
2021/05/04	18	503.22	16	504.78	497.00	2	3,442	0.06%
2021/05/03	15	514.67	14	525.29	510.00	1	3,473	0.03%
2021/04/29	15	558.27	31	553.97	550.00	-16	3,543	-0.45%
2021/04/28	11	548.36	15.1	549.03	551.00	-4.1	3,500	-0.12%
2021/04/27	8	531.25	4	530.00	529.00	4	3,428	0.12%
2021/04/26	10	526.70	15.1	531.35	533.00	-5.1	3,445	-0.15%
2021/04/23	2	500.00	2	493.75	503.00	0	3,376	0.00%
2021/04/22	1	486.00	0	0.00	483.00	1	3,441	0.03%
2021/04/21	7.1	497.13	10.5	496.86	490.00	-3.4	3,461	-0.10%
2021/04/20	2	511.50	2	512.00	511.00	0	3,465	0.00%
2021/04/19	2	536.50	2.1	517.96	515.00	-0.1	3,530	0.00%
2021/04/16	44.1	540.00	24.1	536.91	520.00	20	3,617	0.55%
2021/04/15	3	502.16	10.1	504.01	525.00	-7.1	3,527	-0.20%
2021/04/14	6	479.17	4	483.00	477.50	2	3,408	0.06%
2021/04/13	3	477.33	2	478.50	477.00	1	3,487	0.03%
2021/04/12	2	478.50	2	478.00	477.00	0	3,498	0.00%
2021/04/09	1	472.00	1	476.50	479.50	0	3,529	0.00%
2021/04/08	2	479.00	2	472.00	478.50	0	3,553	0.00%
2021/04/07	1.6	470.44	2	470.75	470.00	-0.4	3,550	-0.01%
2021/04/06	3	473.67	3	476.33	473.00	0	3,566	0.00%
2021/04/01	4	483.13	4	482.50	480.00	0	3,569	0.00%
2021/03/31	4	487.37	3	488.83	484.00	1	3,573	0.03%
2021/03/30	4	490.13	2	489.00	489.00	2	3,573	0.06%
2021/03/29	4	480.25	8	480.81	481.00	-4	3,566	-0.11%
2021/03/26	1	466.00	1	468.50	467.50	0	3,575	0.00%
2021/03/25	4	470.13	2	468.25	467.00	2	3,613	0.06%
2021/03/24	2	470.50	2	462.25	470.50	0	3,682	0.00%
2021/03/23	2	466.00	2	467.75	463.00	0	3,712	0.00%
2021/03/22	4	466.63	4	469.38	468.50	0	3,760	0.00%
2021/03/19	1	474.00	2	474.25	474.00	-1	3,829	-0.03%
2021/03/18	2	479.50	2	481.25	479.00	0	3,852	0.00%
2021/03/17	1	482.00	1	483.00	480.50	0	3,930	0.00%
2021/03/16	2	479.75	2	481.50	482.50	0	3,939	0.00%
2021/03/15	21	479.57	2	481.75	479.00	19	3,963	0.48%
2021/03/12	2	484.50	22	479.68	483.00	-20	4,019	-0.50%
2021/03/11	2	486.75	2	484.00	487.50	0	4,077	0.00%
2021/03/10	5	489.00	5	491.70	485.00	0	4,117	0.00%
2021/03/09	1	484.00	1	487.00	491.50	0	4,166	0.00%
2021/03/08	1	487.50	1	488.00	480.50	0	4,184	0.00%
2021/03/05	1	487.50	4	483.00	483.00	-3	4,272	-0.07%
2021/03/04	4	490.13	3	489.50	487.50	1	4,400	0.02%
2021/03/03	4	496.63	5	481.20	498.50	-1	4,661	-0.02%
2021/03/02	1	499.00	2	491.00	483.00	-1	4,671	-0.02%
2021/02/26	4	499.00	2	496.50	494.00	2	4,696	0.04%
2021/02/25	0.1	497.00	0	0.00	506.00	0.1	4,756	0.00%
2021/02/24	2	516.47	2	514.50	496.00	0	4,786	0.00%
2021/02/23	2	512.00	3	511.00	512.00	-1	4,781	-0.02%
2021/02/22	16	517.00	15.1	517.77	514.00	0.9	4,818	0.02%
2021/02/19	14	514.93	13.1	515.84	510.00	0.9	4,871	0.02%
2021/02/18	1	488.50	2	496.00	496.50	-1	4,805	-0.02%
2021/02/17	5	476.10	5	477.30	482.00	0	4,817	0.00%
2021/02/05	14	488.96	13	489.58	477.00	1	4,874	0.02%
2021/02/04	22	504.50	18	501.22	497.50	4	4,900	0.08%
2021/02/03	60	514.18	55	515.22	503.00	5	4,883	0.10%
2021/02/02	5	494.90	6	495.08	491.00	-1	4,799	-0.02%
2021/02/01	9	484.67	8	487.81	491.50	1	4,868	0.02%
2021/01/29	2	485.25	2	488.75	482.00	0	4,875	0.00%
2021/01/28	14	485.79	13	483.35	487.00	1	4,882	0.02%
2021/01/27	4	487.38	4	486.88	484.50	0	4,888	0.00%
2021/01/26	17	490.03	17	487.91	482.00	0	4,894	0.00%
2021/01/25	37	493.69	35	496.41	490.00	2	4,905	0.04%
2021/01/22	7	473.21	6	469.25	493.00	1	4,857	0.02%
2021/01/21	5.1	452.41	6.1	450.28	454.50	-1	4,766	-0.02%
2021/01/20	12	457.25	12	456.33	452.00	0	4,759	0.00%
2021/01/19	10	472.60	11	472.64	471.00	-1	4,749	-0.02%
2021/01/18	17	454.18	41	457.11	462.00	-24	4,773	-0.50%
2021/01/15	12	478.71	13	479.73	468.00	-1	4,790	-0.02%
2021/01/14	12	496.42	13	499.19	492.00	-1	4,791	-0.02%
2021/01/13	4	500.25	1	499.00	502.00	3	4,790	0.06%
2021/01/12	6	494.58	3	491.67	489.00	3	4,789	0.06%
2021/01/11	9.2	501.64	11	501.23	490.00	-1.8	4,786	-0.04%
2021/01/08	8	523.38	11	520.55	518.00	-3	4,753	-0.06%
2021/01/07	5	538.81	3	544.33	539.00	2	4,672	0.04%
2021/01/06	9	562.78	12	562.58	550.00	-3	4,659	-0.06%
2021/01/05	3	572.00	2	572.00	574.00	1	4,653	0.02%
2021/01/04	4	572.25	1	574.00	571.00	3	4,791	0.06%
2020/12/31	11	574.27	4	571.75	567.00	7	4,877	0.14%
2020/12/30	1	562.00	1	564.00	568.00	0	4,875	0.00%
2020/12/29	3	568.33	3	570.33	562.00	0	4,904	0.00%
2020/12/28	3	568.00	3	567.33	571.00	0	4,930	0.00%
2020/12/25	5	564.80	5	563.60	569.00	0	4,955	0.00%
2020/12/24	1	569.00	1	572.00	564.00	0	4,982	0.00%
2020/12/23	1	568.00	1	565.00	568.00	0	5,008	0.00%
2020/12/22	6	579.33	6	577.67	566.00	0	5,091	0.00%
2020/12/21	4	581.50	6	581.33	582.00	-2	5,123	-0.04%
2020/12/18	5	576.20	4.1	573.39	579.00	0.9	5,128	0.02%
2020/12/17	5	562.20	5	563.40	562.00	0	5,119	0.00%
2020/12/16	12	574.00	10	573.90	567.00	2	5,197	0.04%
2020/12/15	4.1	569.78	3	575.00	560.00	1.1	5,206	0.02%
2020/12/14	6	590.33	9	590.00	584.00	-3	5,224	-0.06%
2020/12/11	18.1	596.15	13	595.46	590.00	5.1	5,305	0.10%
2020/12/10	4	613.50	3	613.67	611.00	1	5,279	0.02%
2020/12/09	4	619.25	2	620.01	622.00	2	5,346	0.04%
2020/12/08	18	622.78	13	621.62	618.00	5	5,412	0.09%
2020/12/07	15.1	615.73	13	619.92	613.00	2.1	5,427	0.04%
2020/12/04	5	640.80	1	640.00	637.00	4	5,424	0.07%
2020/12/03	7	639.71	10	638.50	637.00	-3	5,489	-0.05%
2020/12/02	12	636.42	20	638.15	633.00	-8	5,511	-0.15%
2020/12/01	14	642.00	16.1	644.34	641.00	-2.1	5,553	-0.04%
2020/11/30	48.1	646.23	54	649.63	636.00	-5.9	5,534	-0.11%
2020/11/27	46	644.24	69	641.41	663.00	-23	5,516	-0.42%
2020/11/26	47	613.28	4	604.50	615.00	43	5,365	0.80%
2020/11/25	16	602.81	20	605.55	595.00	-4	5,445	-0.07%
2020/11/24	19	604.16	12.1	605.33	601.00	6.9	5,497	0.13%
2020/11/23	13	594.92	17	599.65	592.00	-4	5,478	-0.07%
2020/11/20	3	597.33	3	596.00	593.00	0	5,466	0.00%
2020/11/19	1	605.00	11	605.64	603.00	-10	5,497	-0.18%
2020/11/18	17	605.47	6	599.50	609.00	11	5,527	0.20%
2020/11/17	1	594.00	1	596.00	590.00	0	5,517	0.00%
2020/11/16	8	599.88	14	597.86	589.00	-6	5,637	-0.11%
2020/11/13	34.1	590.69	10	588.80	591.00	24.1	5,691	0.42%
2020/11/12	6	582.50	4	570.00	583.00	2	5,756	0.03%
2020/11/11	7	573.57	7	575.00	578.00	0	5,725	0.00%
2020/11/10	9	586.22	30	588.63	579.00	-21	5,836	-0.36%
2020/11/09	39	590.92	17	593.00	598.00	22	5,814	0.38%
2020/11/06	1	569.00	13	571.46	569.00	-12	5,792	-0.21%
2020/11/05	6	575.67	6	575.00	576.00	0	5,819	0.00%
2020/11/04	13	572.00	6	568.33	577.00	7	5,941	0.12%
2020/11/03	10	563.80	5	557.20	565.00	5	6,090	0.08%
2020/11/02	7	552.29	7	550.43	546.00	0	6,177	0.00%
2020/10/30	11	569.09	23	570.91	561.00	-12	6,202	-0.19%
2020/10/29	1	581.00	3	572.67	581.00	-2	6,258	-0.03%
2020/10/28	1	588.00	4	589.25	586.00	-3	6,293	-0.05%
2020/10/27	3	594.00	0	0.00	594.00	3	6,374	0.05%
2020/10/26	2	590.00	8	591.63	585.00	-6	6,457	-0.09%
2020/10/23	9	586.56	10	581.50	587.00	-1	6,507	-0.02%
2020/10/22	15	569.20	5	566.20	575.00	10	6,670	0.15%
2020/10/21	2	556.00	2	558.50	555.00	0	6,800	0.00%
2020/10/20	3	544.33	8	549.25	550.00	-5	6,999	-0.07%
2020/10/19	18	548.28	6	543.17	551.00	12	7,198	0.17%
2020/10/16	11	568.36	10	562.90	535.00	1	7,283	0.01%
2020/10/15	5	569.40	5	569.00	567.00	0	7,279	0.00%
2020/10/14	12	574.25	12	571.92	568.00	0	7,306	0.00%
2020/10/13	16	568.31	9	564.22	569.00	7	7,319	0.10%
2020/10/12	30	575.20	46	580.78	569.00	-16	7,342	-0.22%
2020/10/08	16	612.75	12	617.17	606.00	4	7,296	0.05%
2020/10/07	9	594.11	7	587.86	599.00	2	7,291	0.03%
2020/10/06	19	592.74	18	591.67	590.00	1	7,370	0.01%
2020/10/05	6	589.50	5	589.60	586.00	1	7,537	0.01%
2020/09/30	14	582.86	20	583.35	586.00	-6	7,649	-0.08%
2020/09/29	7	586.57	3	583.33	586.00	4	7,868	0.05%
2020/09/28	24	582.96	19	579.89	581.00	5	7,979	0.06%
2020/09/25	23	581.61	23	582.48	579.00	0	8,058	0.00%
2020/09/24	5	603.20	18	595.33	584.00	-13	8,127	-0.16%
2020/09/23	6	611.33	3	612.00	610.00	3	8,220	0.04%
2020/09/22	3	609.33	4	608.75	611.00	-1	8,420	-0.01%
2020/09/21	7	621.71	5	621.60	615.00	2	8,551	0.02%
2020/09/18	4	606.00	5	605.00	608.00	-1	8,617	-0.01%
2020/09/17	8	610.50	11	605.09	598.00	-3	8,841	-0.03%
2020/09/16	63	605.94	55	610.53	613.00	8	8,885	0.09%
2020/09/15	4	593.75	8	594.25	591.00	-4	8,933	-0.05%
2020/09/14	11	597.09	8	594.50	597.00	3	9,134	0.03%
2020/09/11	16	579.63	10	576.90	585.00	6	9,156	0.07%
2020/09/10	43	569.05	46	571.07	566.00	-3	9,256	-0.03%
2020/09/09	13	571.00	8	569.38	576.00	5	9,527	0.05%
2020/09/08	14	590.42	14	588.86	581.00	0	9,557	0.00%
2020/09/07	37	571.70	44	575.27	571.00	-7	9,562	-0.07%
2020/09/04	16	589.88	34	586.32	592.00	-18	9,598	-0.19%
2020/09/03	43	610.98	29	612.69	609.00	14	9,594	0.15%
2020/09/02	22	612.41	17	614.65	620.00	5	9,637	0.05%
2020/09/01	18	584.50	13	581.23	598.00	5	9,674	0.05%
2020/08/31	12	594.17	7	583.29	572.00	5	9,660	0.05%
2020/08/28	25	613.08	40	611.23	601.00	-15	9,672	-0.16%
2020/08/27	25	635.68	24	634.33	634.00	1	9,861	0.01%
2020/08/26	8	629.38	30	629.37	626.00	-22	10,059	-0.22%
2020/08/25	36	628.72	32	631.53	634.00	4	10,124	0.04%
2020/08/24	33	624.97	7	621.43	629.00	26	10,108	0.26%
2020/08/21	33	612.00	26	610.50	613.00	7	10,137	0.07%
2020/08/20	41	607.63	38	615.31	593.00	3	10,083	0.03%
2020/08/19	16	634.25	11	632.91	640.00	5	9,977	0.05%
2020/08/18	30	625.80	46	628.43	617.00	-16	9,929	-0.16%
2020/08/17	7	667.86	55	666.73	665.00	-48	9,841	-0.49%
2020/08/14	79	670.41	25	666.68	677.00	54	9,837	0.55%
2020/08/13	18	658.66	21	655.67	650.00	-3	9,788	-0.03%
2020/08/12	28	655.79	26	652.31	656.00	2	9,829	0.02%
2020/08/11	40	657.65	40	657.88	652.00	0	9,880	0.00%
2020/08/10	22	665.95	24.1	659.47	662.00	-2.1	9,942	-0.02%
2020/08/07	55	656.13	66	664.59	661.00	-11	9,921	-0.11%
2020/08/06	15	691.26	15	693.67	682.00	0	9,839	0.00%
2020/08/05	10	690.70	9	692.67	686.00	1	9,838	0.01%
2020/08/04	36.1	687.21	27	687.56	693.00	9.1	9,891	0.09%
2020/08/03	12	669.83	22	671.23	667.00	-10	9,925	-0.10%
2020/07/31	52	667.19	13	667.87	678.00	39	9,994	0.39%
2020/07/30	52	670.08	89	670.08	668.00	-37	9,963	-0.37%
2020/07/29	47	674.45	44	665.68	679.00	3	9,928	0.03%
2020/07/28	40	674.68	57	688.67	667.00	-17	9,888	-0.17%
2020/07/27	70	655.39	35	662.46	669.00	35	9,824	0.36%
2020/07/24	26	642.00	27	643.15	630.00	-1	9,696	-0.01%
2020/07/23	31	687.10	28	688.29	679.00	3	9,550	0.03%
2020/07/22	61	725.39	81	725.93	715.00	-20	9,418	-0.21%
2020/07/21	19	779.53	15	778.93	779.00	4	9,337	0.04%
2020/07/20	12	738.33	8	739.00	740.00	4	9,347	0.04%
2020/07/17	17	730.65	24	743.21	725.00	-7	9,421	-0.07%
2020/07/16	21	758.05	11	753.73	760.00	10	9,509	0.11%
2020/07/15	25	759.64	39	769.23	756.00	-14	9,495	-0.15%
2020/07/14	21	783.86	10	781.40	781.00	11	9,549	0.12%
2020/07/13	40	791.05	32	785.94	777.00	8	9,517	0.08%
2020/07/10	44	778.55	69	786.51	773.00	-25	9,473	-0.26%
2020/07/09	35	822.57	32	822.09	818.00	3	9,323	0.03%
2020/07/08	70	800.93	70	802.33	804.00	0	9,208	0.00%
2020/07/07	10	764.80	7	765.57	761.00	3	9,005	0.03%
2020/07/06	10	753.00	12	752.67	760.00	-2	9,093	-0.02%
2020/07/03	43	743.95	45	744.18	741.00	-2	9,133	-0.02%
2020/07/02	9	755.22	11	750.00	753.00	-2	9,191	-0.02%
2020/07/01	40	738.90	37	742.59	733.00	3	9,239	0.03%
2020/06/30	22	693.82	23	694.26	700.00	-1	9,140	-0.01%
2020/06/29	35	676.69	48	675.02	677.00	-13	9,160	-0.14%
2020/06/24	71	676.48	44	675.52	690.00	27	9,175	0.29%
2020/06/23	12	639.33	11	638.00	639.00	1	9,166	0.01%
2020/06/22	16	636.25	23	633.87	630.00	-7	9,280	-0.08%
2020/06/19	41	644.07	35	644.60	627.00	6	9,347	0.06%
2020/06/18	14	617.86	10	612.20	620.00	4	9,180	0.04%
2020/06/17	34	615.97	37	618.92	612.00	-3	9,294	-0.03%
2020/06/16	73	614.47	85	617.01	627.00	-12	9,253	-0.13%
2020/06/15	13	582.54	35	582.71	570.00	-22	9,157	-0.24%
2020/06/12	17	570.88	12	564.75	583.00	5	9,291	0.05%
2020/06/11	10	588.70	16.1	588.54	572.00	-6.1	9,417	-0.06%
2020/06/10	30	584.77	23	583.91	590.00	7	9,442	0.07%
2020/06/09	35	581.57	39	579.36	575.00	-4	9,519	-0.04%
2020/06/08	46	583.24	54	580.59	578.00	-8	9,576	-0.08%
2020/06/05	16	567.00	11	566.82	569.00	5	9,508	0.05%
2020/06/04	28	567.86	29	566.17	561.00	-1	9,544	-0.01%
2020/06/03	81	569.04	110	569.93	566.00	-29	9,544	-0.30%	大賣/
2020/06/02	111	530.91	94	526.47	553.00	17	9,336	0.18%	大買/
2020/06/01	63	499.57	43	496.15	503.00	20	9,186	0.22%
2020/05/29	18	481.44	13	479.54	482.50	5	9,197	0.05%
2020/05/28	45	487.16	46	487.90	481.00	-1	9,267	-0.01%
2020/05/27	14	477.50	14	478.57	477.00	0	9,336	0.00%
2020/05/26	11	486.27	21	480.57	477.50	-10	9,446	-0.11%
2020/05/25	41	478.13	31	475.85	479.00	10	9,547	0.10%
2020/05/22	14	477.25	14	479.25	475.00	0	9,620	0.00%
2020/05/21	4	491.38	18	491.58	486.50	-14	9,608	-0.15%
2020/05/20	38	486.12	36	483.57	490.00	2	9,650	0.02%
2020/05/19	24	474.75	12	475.13	475.50	12	9,728	0.12%
2020/05/18	83	473.54	92	475.56	464.50	-9	9,709	-0.09%
2020/05/15	21	502.55	29	502.62	493.00	-8	9,652	-0.08%
2020/05/14	63	503.56	30	504.63	498.50	33	9,603	0.34%
2020/05/13	36	499.04	43	496.81	504.00	-7	9,530	-0.07%
2020/05/12	32	508.94	30	510.10	500.00	2	9,510	0.02%
2020/05/11	39	504.14	38	504.30	508.00	1	9,533	0.01%
2020/05/08	31	493.47	62	496.17	490.00	-31	9,472	-0.33%
2020/05/07	67	482.78	59	480.60	485.50	8	9,440	0.08%
2020/05/06	34	468.91	33	469.74	467.00	1	9,392	0.01%
2020/05/05	21	471.40	24	469.63	465.00	-3	9,437	-0.03%
2020/05/04	28	471.21	36	470.35	471.50	-8	9,433	-0.08%
2020/04/30	113	475.18	78	474.65	485.50	35	9,440	0.37%	大買/
2020/04/29	22	457.93	21	457.76	458.00	1	9,384	0.01%
2020/04/28	13	452.04	18	450.33	448.50	-5	9,394	-0.05%
2020/04/27	67	445.71	48	443.56	452.00	19	9,447	0.20%
2020/04/24	33	431.85	42	433.12	431.00	-9	9,442	-0.10%
2020/04/23	34	443.84	33	444.03	440.50	1	9,435	0.01%
2020/04/22	36	440.75	34	439.49	444.00	2	9,413	0.02%
2020/04/21	56	451.28	69	450.60	443.00	-13	9,355	-0.14%
2020/04/20	33	460.53	37	461.55	463.00	-4	9,315	-0.04%
2020/04/17	71	474.25	73	474.49	465.50	-2	9,337	-0.02%
2020/04/16	59	467.23	59	466.19	470.00	0	9,371	0.00%
2020/04/15	19	460.16	10	461.75	460.00	9	9,472	0.10%
2020/04/14	9	453.83	7	453.36	452.00	2	9,522	0.02%
2020/04/13	6	454.33	6	450.25	439.50	0	9,684	0.00%
2020/04/10	5	452.80	5	451.50	445.50	0	9,730	0.00%
2020/04/09	67	459.84	67	465.67	445.00	0	9,862	0.00%
2020/04/08	53	459.57	53	456.49	465.00	0	9,795	0.00%
2020/04/07	36	459.71	40	460.78	456.00	-4	9,855	-0.04%
2020/04/06	54	425.50	52	423.18	443.50	2	9,765	0.02%
2020/04/01	56	409.30	54	408.61	414.50	2	9,592	0.02%
2020/03/31	65.1	410.35	63	411.10	413.00	2.1	9,512	0.02%
2020/03/30	58	397.60	46	397.04	403.50	12	9,362	0.13%
2020/03/27	81	416.39	109	417.43	410.00	-28	9,307	-0.30%	大賣/
2020/03/26	54.2	402.91	53	401.21	419.50	1.2	9,148	0.01%
2020/03/25	44	398.59	45	396.14	403.00	-1	9,014	-0.01%
2020/03/24	27	369.04	30	360.88	371.00	-3	9,013	-0.03%
2020/03/23	58.2	330.03	60	327.51	337.50	-1.8	9,182	-0.02%
2020/03/20	67	321.95	44	320.43	327.00	23	9,121	0.25%
2020/03/19	54.3	317.60	57	320.78	297.50	-2.8	9,194	-0.03%
2020/03/18	68.3	344.77	74	348.90	330.50	-5.8	9,186	-0.06%
2020/03/17	40	365.18	37	366.05	345.50	3	9,132	0.03%
2020/03/16	31	405.47	55	404.51	373.50	-24	9,172	-0.26%
2020/03/13	48	406.79	30	400.40	415.00	18	9,244	0.19%
2020/03/12	36	452.49	32	445.86	432.00	4	9,254	0.04%
2020/03/11	26	490.10	43	491.48	480.00	-17	9,150	-0.19%
2020/03/10	49	490.88	34	487.06	493.50	15	9,218	0.16%
2020/03/09	24	504.60	28	497.16	490.00	-4	9,106	-0.04%
2020/03/06	33	517.55	33	517.36	515.00	0	9,014	0.00%
2020/03/05	34	529.24	32	529.88	528.00	2	9,002	0.02%
2020/03/04	30	511.52	35	505.24	521.00	-5	8,965	-0.06%
2020/03/03	53	507.32	48	507.96	507.00	5	8,905	0.06%
2020/03/02	70	492.69	57	492.03	489.50	13	8,856	0.15%
2020/02/27	36	519.97	48	524.63	505.00	-12	8,719	-0.14%
2020/02/26	29	544.97	38	549.42	534.00	-9	8,612	-0.10%
2020/02/25	28	551.50	28	552.36	563.00	0	8,514	0.00%
2020/02/24	19	545.42	28	543.64	551.00	-9	8,518	-0.11%
2020/02/21	11	548.91	14	550.36	552.00	-3	8,550	-0.04%
2020/02/20	28	549.29	21	545.00	547.00	7	8,498	0.08%
2020/02/19	32	529.06	9	527.11	531.00	23	8,398	0.27%
2020/02/18	42	521.29	73	521.64	518.00	-31	8,380	-0.37%
2020/02/17	34	531.65	34	532.50	530.00	0	8,459	0.00%
2020/02/14	22	541.55	19	538.84	545.00	3	8,466	0.04%
2020/02/13	20	544.65	24	546.50	537.00	-4	8,490	-0.05%
2020/02/12	36	546.56	25	542.52	547.00	11	8,550	0.13%
2020/02/11	40	528.68	29	526.69	531.00	11	8,481	0.13%
2020/02/10	21	511.48	22	513.09	522.00	-1	8,516	-0.01%
2020/02/07	22	522.86	31	525.26	518.00	-9	8,532	-0.11%
2020/02/06	46	530.43	27	526.07	538.00	19	8,622	0.22%
2020/02/05	23	539.39	36	535.00	520.00	-13	8,553	-0.15%
2020/02/04	42	539.74	47	536.91	535.00	-5	8,490	-0.06%
2020/02/03	31	523.48	32	511.22	538.00	-1	8,476	-0.01%
2020/01/31	57	539.53	35	537.77	536.00	22	8,364	0.26%
2020/01/30	29	551.41	68	539.90	531.00	-39	8,370	-0.47%
2020/01/20	28	587.86	26	583.31	590.00	2	8,304	0.02%
2020/01/17	23	579.78	28	580.71	572.00	-5	8,278	-0.06%
2020/01/16	25	580.40	21	579.00	589.00	4	8,323	0.05%
2020/01/15	22	581.45	23	582.13	573.00	-1	8,315	-0.01%
2020/01/14	40	586.88	34	586.97	590.00	6	8,322	0.07%
2020/01/13	75	591.84	78	594.71	584.00	-3	8,284	-0.04%
2020/01/10	64	612.73	66	614.02	601.00	-2	8,273	-0.02%
2020/01/09	77	592.12	79	591.75	608.00	-2	8,201	-0.02%
2020/01/08	36	566.25	33	566.58	572.00	3	8,170	0.04%
2020/01/07	64	564.34	67	559.48	561.00	-3	8,197	-0.04%
2020/01/06	16	574.56	14.1	576.82	571.00	1.9	8,113	0.02%
2020/01/03	22	594.55	23	591.13	579.00	-1	8,316	-0.01%
2020/01/02	32	596.63	34	595.56	605.00	-2	8,251	-0.02%
2019/12/31	36	574.33	30	569.93	587.00	6	8,285	0.07%
2019/12/30	31	554.26	27	553.33	552.00	4	8,230	0.05%
2019/12/27	9	539.78	13	540.46	538.00	-4	8,409	-0.05%
2019/12/26	25	538.76	13	538.31	540.00	12	8,795	0.14%
2019/12/25	8	531.13	7.1	528.48	533.00	0.9	8,951	0.01%
2019/12/24	19	537.21	19	540.42	531.00	0	8,969	0.00%
2019/12/23	17	534.94	14	532.14	539.00	3	8,897	0.03%
2019/12/20	20	527.30	23	525.74	522.00	-3	8,849	-0.03%
2019/12/19	44	526.64	51.1	529.33	526.00	-7.1	8,823	-0.08%
2019/12/18	64	538.77	65	534.28	537.00	-1	8,791	-0.01%
2019/12/17	27	519.70	26	517.85	519.00	1	8,616	0.01%
2019/12/16	35	515.29	22.8	515.05	522.00	12.2	8,600	0.14%
2019/12/13	41	489.28	40.1	488.18	497.50	0.9	8,505	0.01%
2019/12/12	43	479.88	47	476.90	479.50	-4	8,352	-0.05%
2019/12/11	55	468.84	70	462.41	474.50	-15	8,276	-0.18%
2019/12/10	73	447.78	83	446.49	452.50	-10	8,191	-0.12%
2019/12/09	15	434.60	11	428.77	440.00	4	8,232	0.05%
2019/12/06	16	418.31	13	416.85	419.50	3	8,427	0.04%
2019/12/05	67	418.09	68	416.82	415.50	-1	8,534	-0.01%
2019/12/04	8	399.81	8	400.19	401.00	0	8,612	0.00%
2019/12/03	10	407.45	6	405.50	404.50	4	8,778	0.05%
2019/12/02	11	404.91	16.4	404.85	406.00	-5.4	8,878	-0.06%
2019/11/29	35	409.46	22.1	408.97	408.00	12.9	8,957	0.14%
2019/11/28	8	411.06	18	410.56	408.00	-10	8,974	-0.11%
2019/11/27	13	418.35	17	415.82	418.00	-4	9,088	-0.04%
2019/11/26	8	411.25	10	410.90	409.00	-2	9,124	-0.02%
2019/11/25	11	409.77	8	408.81	409.00	3	9,288	0.03%
2019/11/22	9	406.56	13	407.50	405.00	-4	9,313	-0.04%
2019/11/21	23	409.15	14	406.11	413.50	9	9,357	0.10%
2019/11/20	17	410.97	23	414.80	402.00	-6	9,295	-0.06%
2019/11/19	26	418.90	14	417.00	421.50	12	9,361	0.13%
2019/11/18	13	416.69	17	415.12	417.00	-4	9,581	-0.04%
2019/11/15	7	422.21	8	421.13	421.00	-1	9,633	-0.01%
2019/11/14	32	422.00	38	422.63	418.00	-6	9,708	-0.06%
2019/11/13	11	423.77	14	421.50	420.00	-3	9,685	-0.03%
2019/11/12	71	422.39	165	423.76	425.00	-94	9,814	-0.96%	大賣/
2019/11/11	126	418.06	28	426.29	417.00	98	9,980	0.98%	大買/
2019/11/08	20	442.93	15	441.07	440.50	5	10,042	0.05%
2019/11/07	29	443.62	63	446.60	443.00	-34	10,167	-0.33%
2019/11/06	36	460.46	24	463.08	455.00	12	10,477	0.11%
2019/11/05	150	470.07	110	468.94	466.50	40	10,484	0.38%	大買/大賣/
2019/11/04	14	451.21	68	451.07	448.00	-54	10,535	-0.51%
2019/11/01	18	447.69	6	449.92	447.00	12	10,629	0.11%
2019/10/31	25	451.30	28	449.46	440.00	-3	10,851	-0.03%
2019/10/30	43	443.10	0	0.00	439.50	43	10,941	0.39%
2019/10/29	116	448.91	14	445.25	441.00	102	11,084	0.92%	大買/鉅額交易
2019/10/28	10	451.30	56	449.98	450.00	-46	11,166	-0.41%
2019/10/25	5	450.60	66	447.66	446.00	-61	11,207	-0.54%
2019/10/24	16	453.78	13	450.46	455.00	3	11,237	0.03%
2019/10/23	24	442.25	30	438.77	444.50	-6	11,255	-0.05%
2019/10/22	12	446.88	11	448.27	443.00	1	11,226	0.01%
2019/10/21	9	448.33	10	448.40	448.50	-1	11,230	-0.01%
2019/10/18	24	448.10	90	448.11	445.50	-66	11,225	-0.59%
2019/10/17	58	449.99	17	449.03	458.00	41	11,276	0.36%
2019/10/16	28	454.66	60	455.53	447.00	-32	11,358	-0.28%
2019/10/15	126	453.54	19	454.97	456.00	107	11,372	0.94%	大買/鉅額交易
2019/10/14	28	464.25	12	468.38	456.50	16	11,351	0.14%
2019/10/09	44	469.91	75	472.26	459.50	-31	11,378	-0.27%
2019/10/08	28	487.23	30	486.72	487.50	-2	11,335	-0.02%
2019/10/07	32	490.42	38	488.61	482.00	-6	11,456	-0.05%
2019/10/04	29	480.03	31	482.68	481.50	-2	11,430	-0.02%
2019/10/03	82	483.88	102	485.50	485.50	-20	11,549	-0.17%	大賣/
2019/10/02	113	468.57	125	457.28	483.50	-12	11,389	-0.11%	大買/大賣/
2019/10/01	45	437.04	46	434.91	441.00	-1	11,125	-0.01%
2019/09/27	49	419.51	11	418.55	421.50	38	11,076	0.34%
2019/09/26	8	424.19	6	426.92	420.00	2	11,184	0.02%
2019/09/25	21	422.07	25	421.52	421.50	-4	11,333	-0.04%
2019/09/24	44	429.47	32	429.41	428.00	12	11,426	0.11%
2019/09/23	17	431.50	29	432.76	428.00	-12	11,580	-0.10%
2019/09/20	15	421.67	11	421.14	424.00	4	11,786	0.03%
2019/09/19	13	422.12	21	424.79	418.00	-8	11,912	-0.07%
2019/09/18	25	426.62	16	424.09	425.50	9	11,968	0.08%
2019/09/17	8	422.44	25	418.50	416.00	-17	12,003	-0.14%
2019/09/16	80	426.20	19	423.97	424.00	61	12,175	0.50%
2019/09/12	32	429.75	55	431.65	427.00	-23	12,253	-0.19%
2019/09/11	42	428.52	68	428.65	432.00	-26	12,379	-0.21%
2019/09/10	33	434.29	51	432.69	417.00	-18	12,268	-0.15%
2019/09/09	41	450.22	31	448.84	453.00	10	12,079	0.08%
2019/09/06	35	444.14	38	442.18	449.00	-3	12,043	-0.02%
2019/09/05	44	445.05	41	441.55	439.50	3	12,006	0.02%
2019/09/04	39	432.91	31	426.23	435.00	8	12,055	0.07%
2019/09/03	36	424.07	40	425.56	419.00	-4	12,273	-0.03%
2019/09/02	17	420.09	13	416.65	425.00	4	12,332	0.03%
2019/08/30	50	414.99	45	416.64	414.00	5	12,454	0.04%
2019/08/29	16	404.53	15	405.33	403.00	1	12,517	0.01%
2019/08/28	32	396.39	32	392.78	404.50	0	12,637	0.00%
2019/08/27	10	385.75	10	389.35	383.00	0	12,693	0.00%
2019/08/26	30	384.85	22	385.95	383.50	8	13,044	0.06%
2019/08/23	9	400.00	17	402.15	399.50	-8	13,162	-0.06%
2019/08/22	59	405.40	36	404.96	404.00	23	13,306	0.17%
2019/08/21	55	395.26	59	396.48	396.50	-4	13,355	-0.03%
2019/08/20	51	406.54	52	406.25	404.00	-1	13,423	-0.01%
2019/08/19	19	409.05	34	408.19	405.00	-15	13,734	-0.11%
2019/08/16	9	410.94	11	411.18	409.50	-2	13,853	-0.01%
2019/08/15	47	408.71	56	408.98	410.00	-9	13,996	-0.06%
2019/08/14	25	433.80	16	433.75	419.00	9	14,092	0.06%
2019/08/13	19	433.95	50	434.63	422.00	-31	14,105	-0.22%
2019/08/12	27	450.31	25	449.84	442.50	2	14,194	0.01%
2019/08/08	110	438.64	94	438.27	444.00	16	14,186	0.11%	大買/
2019/08/07	30	422.93	39	421.72	413.00	-9	13,990	-0.06%
2019/08/06	53	408.91	57	407.52	422.50	-4	14,126	-0.03%
2019/08/05	13	418.69	11	417.23	418.00	2	14,113	0.01%
2019/08/02	35	421.63	34	422.54	417.00	1	14,186	0.01%
2019/08/01	28	433.02	30	428.20	439.00	-2	14,170	-0.01%
2019/07/31	20	423.78	16	416.59	427.50	4	14,146	0.03%
2019/07/30	43	423.70	31	421.16	417.00	12	14,191	0.08%
2019/07/29	33	429.77	43	428.58	430.00	-10	14,216	-0.07%
2019/07/26	26	427.37	28	425.80	425.00	-2	14,306	-0.01%
2019/07/25	56	425.44	51	418.16	420.00	5	14,297	0.03%
2019/07/24	16	415.19	19	415.45	416.50	-3	14,255	-0.02%
2019/07/23	19	417.34	10	420.60	410.00	9	14,406	0.06%
2019/07/22	16	420.69	12	421.75	399.50	4	14,461	0.03%
2019/07/19	13	411.92	12	410.50	419.00	1	14,463	0.01%
2019/07/18	19	416.97	27	420.13	404.00	-8	14,359	-0.06%
2019/07/17	30	428.37	35	426.79	424.00	-5	14,271	-0.04%
2019/07/16	40	434.85	43	436.52	431.00	-3	14,222	-0.02%
2019/07/15	32	435.14	37	431.80	438.00	-5	14,271	-0.04%
2019/07/12	50	432.49	56	431.82	430.50	-6	14,440	-0.04%
2019/07/11	48	442.34	49	440.88	435.00	-1	14,510	-0.01%
2019/07/10	42	435.02	38	435.53	440.00	4	14,392	0.03%
2019/07/09	25	433.98	75	440.35	425.50	-50	14,305	-0.35%
2019/07/08	26	441.13	20	439.13	442.50	6	14,198	0.04%
2019/07/05	44	432.48	35	431.51	436.00	9	14,144	0.06%
2019/07/04	46	432.47	17	430.47	428.00	29	14,114	0.21%
2019/07/03	7	429.14	23	432.57	428.00	-16	14,084	-0.11%
2019/07/02	46	441.28	30	439.90	439.00	16	14,111	0.11%
2019/07/01	4	443.75	3	440.50	445.00	1	13,994	0.01%
2019/06/28	57	402.38	53	403.05	407.00	4	14,038	0.03%
2019/06/27	78	401.35	83	402.71	399.00	-5	14,040	-0.04%
2019/06/26	63	379.85	62	379.17	383.00	1	13,818	0.01%
2019/06/25	41	378.65	35	382.03	375.50	6	13,687	0.04%
2019/06/24	17	392.94	16	393.88	395.50	1	13,564	0.01%
2019/06/21	19	389.84	17	390.65	385.50	2	13,535	0.01%
2019/06/20	36	389.08	36	386.06	386.50	0	13,384	0.00%
2019/06/19	71	379.44	72	384.34	382.00	-1	13,304	-0.01%
2019/06/18	24	359.21	25	360.44	357.00	-1	13,075	-0.01%
2019/06/17	40	356.58	12	356.00	363.00	28	13,025	0.21%
2019/06/14	15	352.77	34	353.99	350.00	-19	12,957	-0.15%
2019/06/13	38	351.59	17	349.24	354.50	21	12,918	0.16%
2019/06/12	65	352.41	24	354.54	352.00	41	12,870	0.32%
2019/06/11	44	341.44	77	337.63	353.00	-33	12,828	-0.26%
2019/06/10	45	318.18	74	319.91	321.00	-29	12,610	-0.23%
2019/06/06	10	309.35	13	303.15	312.50	-3	12,634	-0.02%
2019/06/05	13	309.88	45	311.81	310.00	-32	12,544	-0.26%
2019/06/04	23	314.74	14	313.07	308.00	9	12,469	0.07%
2019/06/03	31	313.71	35	313.26	314.50	-4	12,393	-0.03%
2019/05/31	70	317.43	60	316.99	320.00	10	12,296	0.08%
2019/05/30	24	298.96	25	299.58	295.00	-1	12,216	-0.01%
2019/05/29	18	298.58	22	298.16	306.50	-4	12,179	-0.03%
2019/05/28	32	304.83	28	304.84	301.00	4	12,141	0.03%
2019/05/27	29	306.26	35	304.63	310.00	-6	12,116	-0.05%
2019/05/24	95	347.69	89	331.73	309.50	6	12,074	0.05%
2019/05/23	55	339.81	57	337.86	343.50	-2	11,726	-0.02%
2019/05/22	30	363.92	66	364.48	351.50	-36	11,635	-0.31%
2019/05/21	83	356.86	40	354.73	371.00	43	11,701	0.37%
2019/05/20	23	343.89	29	345.00	342.50	-6	11,708	-0.05%
2019/05/17	22	362.00	34	366.09	343.50	-12	11,578	-0.10%
2019/05/16	28	373.34	28	372.48	371.50	0	11,340	0.00%
2019/05/15	23	377.11	23	376.22	375.00	0	11,183	0.00%
2019/05/14	55	352.82	45	350.94	368.00	10	11,043	0.09%
2019/05/13	13	373.62	23	378.91	360.00	-10	10,827	-0.09%
2019/05/10	47	394.97	45	392.26	392.50	2	10,680	0.02%
2019/05/09	21	394.14	32	401.25	395.00	-11	10,605	-0.10%
2019/05/08	29	413.84	23	411.28	416.50	6	10,432	0.06%
2019/05/07	26	416.81	22	416.50	418.50	4	10,340	0.04%
2019/05/06	17	414.82	28	412.18	399.00	-11	10,218	-0.11%
2019/05/03	29	420.65	30	415.52	432.50	-1	10,071	-0.01%
2019/05/02	19	402.66	8	398.44	395.50	11	9,918	0.11%
2019/04/30	13	400.77	19	399.34	395.50	-6	9,967	-0.06%
2019/04/29	25	400.52	15	396.27	401.00	10	10,102	0.10%
2019/04/26	1	392.50	6	397.50	388.50	-5	10,081	-0.05%
2019/04/25	8	421.06	17	416.56	410.50	-9	9,987	-0.09%
2019/04/24	20	416.13	31	415.35	415.00	-11	9,953	-0.11%
2019/04/23	7	422.07	6	425.50	415.00	1	9,934	0.01%
2019/04/22	6	443.33	76	450.48	423.00	-70	9,873	-0.71%
2019/04/19	54	473.87	35	472.60	470.00	19	9,900	0.19%
2019/04/18	104	505.25	63	491.50	480.00	41	9,813	0.42%	大買/
2019/04/17	54	483.15	49	475.03	493.00	5	9,625	0.05%
2019/04/16	36	443.03	4	445.38	448.50	32	9,360	0.34%
2019/04/15	9	443.06	10	441.75	442.50	-1	9,311	-0.01%
2019/04/12	10	447.55	14	438.93	433.50	-4	9,320	-0.04%
2019/04/11	17	439.68	72	438.65	436.00	-55	9,236	-0.60%
2019/04/10	25	446.28	22	448.55	442.00	3	9,196	0.03%
2019/04/09	78	439.10	43	438.90	453.00	35	9,104	0.38%
2019/04/08	61	429.58	67	435.37	435.00	-6	9,014	-0.07%
2019/04/03	55	406.95	8	407.94	408.50	47	8,854	0.53%
2019/04/02	29	407.48	66	405.53	409.00	-37	8,873	-0.42%
2019/04/01	84	394.90	40	390.76	396.50	44	8,692	0.51%
2019/03/29	33	345.88	38	338.95	360.50	-5	8,477	-0.06%
2019/03/28	25	336.22	10	334.35	328.00	15	8,490	0.18%
2019/03/27	7	338.00	11	339.36	336.00	-4	8,476	-0.05%
2019/03/26	23	337.48	21	334.86	342.00	2	8,481	0.02%
2019/03/25	15	327.27	32	325.42	325.00	-17	8,393	-0.20%
2019/03/22	23	343.57	35	346.21	338.00	-12	8,321	-0.14%
2019/03/21	28	348.95	23	345.83	348.50	5	8,258	0.06%
2019/03/20	14	347.21	15	352.03	344.00	-1	8,210	-0.01%
2019/03/19	37	350.93	44	343.51	353.00	-7	8,154	-0.09%
2019/03/18	53	352.21	49	354.88	345.00	4	8,078	0.05%
2019/03/15	11	352.00	9	351.94	353.00	2	8,067	0.02%
2019/03/14	42	346.51	74	343.59	351.50	-32	7,993	-0.40%
2019/03/13	32	332.39	35	332.26	335.00	-3	7,894	-0.04%
2019/03/12	51	331.92	26	331.23	329.50	25	7,842	0.32%
2019/03/11	29	317.17	27	314.98	319.00	2	7,746	0.03%
2019/03/08	48	312.70	39	311.87	314.00	9	7,795	0.12%
2019/03/07	24	321.52	35	321.16	317.00	-11	7,748	-0.14%
2019/03/06	24	329.60	28	328.32	330.00	-4	7,777	-0.05%
2019/03/05	65	322.37	58	321.27	324.50	7	7,768	0.09%
2019/03/04	48	319.09	33	321.30	310.00	15	7,597	0.20%
2019/02/27	42	313.70	25	306.18	320.00	17	7,506	0.23%
2019/02/26	7	312.29	35	316.97	310.00	-28	7,458	-0.38%
2019/02/25	66	310.57	38	303.54	316.50	28	7,531	0.37%
2019/02/22	12	284.54	10	280.00	288.00	2	7,291	0.03%
2019/02/21	28	285.02	26	284.19	286.00	2	7,272	0.03%
2019/02/20	53	282.30	59	281.41	282.50	-6	7,163	-0.08%
2019/02/19	51	267.89	33	264.95	273.00	18	6,942	0.26%
2019/02/18	18	240.36	36	236.24	248.50	-18	6,742	-0.27%
2019/02/15	21	228.57	15	232.47	226.00	6	6,734	0.09%
2019/02/14	12	239.00	7	240.57	239.00	5	6,802	0.07%
2019/02/13	28	242.70	27	241.06	237.00	1	6,941	0.01%
2019/02/12	6	237.92	9	240.67	241.00	-3	7,012	-0.04%
2019/02/11	13	238.27	14	235.11	241.00	-1	7,180	-0.01%
2019/01/30	47	233.73	40	230.26	226.00	7	7,493	0.09%
2019/01/29	7	223.07	9	222.44	225.50	-2	7,628	-0.03%
2019/01/28	8	222.50	10	220.85	222.00	-2	7,698	-0.03%
2019/01/25	5	219.20	6	220.92	219.00	-1	7,921	-0.01%
2019/01/24	3	217.50	3	215.50	213.50	0	7,971	0.00%
2019/01/23	4	214.63	6	214.25	218.50	-2	8,048	-0.02%
2019/01/22	13	218.12	14	218.25	217.00	-1	8,133	-0.01%
2019/01/21	23	217.48	21	218.10	215.00	2	8,151	0.02%
2019/01/18	21	213.31	23	214.39	217.50	-2	8,066	-0.02%
2019/01/17	10	205.10	8	204.69	198.00	2	8,045	0.02%
2019/01/16	1	201.50	1	200.00	202.00	0	8,166	0.00%
2019/01/15	1	198.50	1	199.00	201.00	0	8,231	0.00%
2019/01/14	7	196.79	7	195.71	197.00	0	8,349	0.00%
2019/01/11	15	197.37	13	199.35	194.00	2	8,486	0.02%
2019/01/10	11	190.91	9	189.33	194.50	2	8,483	0.02%
2019/01/09	10	185.25	11	187.32	190.00	-1	8,462	-0.01%
2019/01/08	21	175.55	16	175.28	178.00	5	8,422	0.06%
2019/01/07	8	174.94	14	174.82	174.00	-6	8,440	-0.07%
2019/01/04	30	165.07	28	164.75	165.00	2	8,482	0.02%
2019/01/03	18	175.47	19	175.32	172.50	-1	8,447	-0.01%
2019/01/02	7	181.79	6	181.67	178.50	1	8,528	0.01%
2018/12/28	3	188.33	3	188.33	185.00	0	8,564	0.00%
2018/12/26	6	192.67	6	191.92	184.00	0	8,743	0.00%
2018/12/25	13	191.35	12	188.42	193.00	1	8,815	0.01%
2018/12/24	7	195.36	6	194.92	195.50	1	8,742	0.01%
2018/12/22	0	0.00	2	198.00	195.00	-2	8,736	-0.02%
2018/12/21	17	195.44	15	195.50	201.50	2	8,795	0.02%
2018/12/20	2	203.00	3	205.33	203.50	-1	8,721	-0.01%
2018/12/19	7	208.50	8	209.31	206.50	-1	8,732	-0.01%
2018/12/18	8	204.00	8	204.13	204.00	0	8,736	0.00%
2018/12/17	9	204.50	9	202.94	205.00	0	8,854	0.00%
2018/12/14	4	197.38	5	197.00	202.50	-1	8,907	-0.01%
2018/12/13	9	204.61	9	203.94	202.50	0	8,922	0.00%
2018/12/12	3	205.67	2	206.00	205.00	1	8,982	0.01%
2018/12/11	1	198.50	1	198.00	198.50	0	9,006	0.00%
2018/12/10	32	194.88	33	192.00	196.00	-1	9,045	-0.01%
2018/12/07	28	205.18	13	204.46	204.00	15	9,048	0.17%
2018/12/06	21	203.14	36	207.71	200.00	-15	9,049	-0.17%
2018/12/05	11	218.09	10	217.85	218.00	1	9,033	0.01%
2018/12/04	22	230.00	31	234.05	225.00	-9	9,052	-0.10%
2018/12/03	31	235.98	21	235.90	239.50	10	8,971	0.11%
2018/11/30	20	217.23	21	215.31	218.50	-1	8,906	-0.01%
2018/11/29	42	218.67	42	219.98	211.50	0	8,816	0.00%
2018/11/28	20	210.15	156	209.97	211.50	-136	8,686	-1.57%	大賣/鉅額交易
2018/11/27	53	206.64	36	203.85	207.00	17	8,602	0.20%
2018/11/26	23	200.93	44	201.53	200.00	-21	8,479	-0.25%
2018/11/23	91	203.93	33	203.47	196.00	58	8,421	0.69%
2018/11/22	190	217.87	109	212.14	207.50	81	8,323	0.97%	大買/大賣/
2018/11/21	35	192.50	1	198.00	199.50	34	8,129	0.42%
2018/11/20	8	194.31	42	194.82	195.00	-34	8,130	-0.42%
2018/11/19	5	196.30	5	195.10	198.00	0	8,108	0.00%
2018/11/16	6	196.42	6	197.58	192.50	0	8,102	0.00%
2018/11/15	11	189.77	12	189.42	195.00	-1	8,036	-0.01%
2018/11/14	38	194.36	16	195.50	191.00	22	8,017	0.27%
2018/11/13	6	190.50	6	189.92	193.50	0	7,972	0.00%
2018/11/12	20	202.45	14	200.14	198.00	6	7,923	0.08%
2018/11/09	12	207.50	37	208.30	209.50	-25	7,860	-0.32%
2018/11/08	13	217.23	12	217.42	210.00	1	7,800	0.01%
2018/11/07	41	204.20	47	202.09	216.00	-6	7,692	-0.08%
2018/11/06	27	215.02	21	215.19	196.50	6	7,419	0.08%
2018/11/05	13	219.96	11	219.64	218.00	2	7,174	0.03%
2018/11/02	15	229.17	346	229.29	220.00	-331	7,164	-4.62%	大賣/鉅額交易
2018/11/01	344	219.72	14	215.96	220.00	330	6,992	4.72%	大買/鉅額交易
2018/10/31	14	203.93	12	204.50	200.00	2	6,914	0.03%
2018/10/30	17	198.47	17	200.18	197.00	0	6,872	0.00%
2018/10/29	29	208.69	29	208.91	209.50	0	6,826	0.00%
2018/10/26	10	212.35	10	212.40	208.50	0	6,785	0.00%
2018/10/25	27	208.85	29	209.59	208.00	-2	6,721	-0.03%
2018/10/24	18	229.53	17	228.21	225.00	1	6,621	0.02%
2018/10/23	27	222.02	27	223.09	220.00	0	6,546	0.00%
2018/10/22	21	228.67	19	228.39	224.50	2	6,494	0.03%
2018/10/19	47	221.38	47	221.84	233.00	0	6,403	0.00%
2018/10/18	48	224.97	50	227.43	222.00	-2	6,255	-0.03%
2018/10/17	16	235.09	16	235.19	234.50	0	6,209	0.00%
2018/10/16	31	234.06	31	234.31	231.50	0	6,267	0.00%
2018/10/15	30	235.13	30	232.68	239.00	0	6,285	0.00%
2018/10/12	32	234.55	32	233.33	232.00	0	6,295	0.00%
2018/10/11	4	231.25	3	234.67	229.50	1	6,254	0.02%
2018/10/09	32	245.13	32	246.98	255.00	0	6,277	0.00%
2018/10/08	25	258.30	25	257.54	253.50	0	6,215	0.00%
2018/10/05	15	267.20	18	268.81	263.00	-3	6,247	-0.05%
2018/10/04	13	282.85	14	280.04	287.50	-1	6,207	-0.02%
2018/10/03	4	292.63	5	301.90	285.50	-1	6,163	-0.02%
2018/10/02	2	320.00	2	321.75	317.00	0	6,120	0.00%
2018/10/01	6	320.08	3	319.00	322.00	3	6,130	0.05%
2018/09/28	12	320.96	13	320.38	317.00	-1	6,263	-0.02%
2018/09/27	13	323.73	13	326.08	319.00	0	6,297	0.00%
2018/09/26	12	319.79	11	318.41	323.00	1	6,242	0.02%
2018/09/25	20	311.78	22	311.23	312.00	-2	6,229	-0.03%
2018/09/21	23	298.89	19	299.16	300.00	4	6,230	0.06%
2018/09/20	21	303.86	24	302.46	306.50	-3	6,185	-0.05%
2018/09/19	3	313.33	3	315.50	306.50	0	6,282	0.00%
2018/09/18	31	317.32	27	315.54	313.00	4	6,336	0.06%
2018/09/17	42	327.55	41	326.06	335.50	1	6,335	0.02%
2018/09/14	58	341.72	29	338.95	338.00	29	6,328	0.46%
2018/09/13	14	336.11	48	331.32	329.50	-34	6,324	-0.54%
2018/09/12	11	347.55	10	346.80	346.50	1	6,318	0.02%
2018/09/11	13	348.04	13	350.77	357.00	0	6,439	0.00%
2018/09/10	17	343.41	24	346.35	336.00	-7	6,425	-0.11%
2018/09/07	17	370.85	16	371.22	369.00	1	6,475	0.02%
2018/09/06	28	370.23	27	364.50	384.00	1	6,530	0.02%
2018/09/05	8	376.75	13	377.73	374.00	-5	6,611	-0.08%
2018/09/04	23	375.30	11	375.36	383.50	12	6,736	0.18%
2018/09/03	11	372.09	16	374.69	366.00	-5	6,890	-0.07%
2018/08/31	9	395.22	9	394.78	398.50	0	6,913	0.00%
2018/08/30	10	403.05	10	409.90	400.00	0	6,931	0.00%
2018/08/29	6	410.25	8	412.75	410.50	-2	7,033	-0.03%
2018/08/28	26	413.50	22	415.11	412.50	4	7,129	0.06%
2018/08/27	10	402.25	10	403.10	405.00	0	7,237	0.00%
2018/08/24	2	384.25	3	385.83	393.00	-1	7,304	-0.01%
2018/08/23	6	391.17	9	390.17	388.00	-3	7,422	-0.04%
2018/08/22	8	388.94	9	390.83	387.00	-1	7,499	-0.01%
2018/08/21	34	387.78	28	385.84	395.00	6	7,592	0.08%
2018/08/20	20	374.05	20	370.78	376.00	0	7,701	0.00%
2018/08/17	12	389.33	12	391.50	381.50	0	7,808	0.00%
2018/08/16	21	381.05	21	382.98	384.00	0	8,003	0.00%
2018/08/15	26	370.37	26	366.48	379.00	0	8,127	0.00%
2018/08/14	13	368.58	13	363.46	375.00	0	8,380	0.00%
2018/08/13	12	371.63	12	378.67	371.50	0	8,466	0.00%
2018/08/10	12	410.29	11	409.55	403.50	1	8,407	0.01%
2018/08/09	30	415.27	29	408.78	412.00	1	8,436	0.01%
2018/08/08	18	424.50	21	426.86	414.50	-3	8,373	-0.04%
2018/08/07	7	431.07	7	431.21	440.00	0	8,350	0.00%
2018/08/06	12	421.79	12	425.00	426.50	0	8,471	0.00%
2018/08/03	22	438.70	13	440.00	439.50	9	8,485	0.11%
2018/08/02	19	448.13	28	447.32	441.50	-9	8,454	-0.11%
2018/08/01	18	480.78	19	480.03	471.50	-1	8,453	-0.01%
2018/07/31	9	479.22	5	477.40	483.50	4	8,453	0.05%
2018/07/30	10	475.55	10	473.40	476.50	0	8,615	0.00%
2018/07/27	13	479.27	14	482.93	488.00	-1	8,694	-0.01%
2018/07/26	14	487.25	13	487.96	475.50	1	8,716	0.01%
2018/07/25	6	478.92	6	479.42	481.00	0	8,765	0.00%
2018/07/24	10	473.50	11	473.95	482.50	-1	8,867	-0.01%
2018/07/23	5	477.50	20	487.75	472.50	-15	8,844	-0.17%
2018/07/20	19	497.53	6	499.08	498.00	13	8,845	0.15%
2018/07/19	8	487.31	6	487.25	486.00	2	8,780	0.02%
2018/07/18	2	483.25	2	487.25	480.00	0	8,807	0.00%
2018/07/17	6	497.75	5	491.40	491.50	1	8,803	0.01%
2018/07/16	8	505.25	16	517.56	496.00	-8	8,821	-0.09%
2018/07/13	28	513.54	21	516.62	515.00	7	8,829	0.08%
2018/07/12	2	481.75	3	490.67	493.00	-1	8,948	-0.01%
2018/07/11	3	478.17	3	481.83	468.00	0	9,132	0.00%
2018/07/10	4	472.75	3	473.83	483.00	1	9,265	0.01%
2018/07/09	4	462.88	4	453.38	441.00	0	9,371	0.00%
2018/07/06	6	426.00	7	430.57	460.00	-1	9,430	-0.01%
2018/07/05	5	438.40	5	455.50	427.50	0	9,529	0.00%
2018/07/04	1	462.00	2	468.75	474.50	-1	9,617	-0.01%
2018/07/03	2	463.50	1	471.50	459.00	1	9,590	0.01%
2018/07/02	22	474.00	20	476.88	471.50	2	9,602	0.02%
2018/06/29	8	464.94	9	466.89	478.50	-1	9,542	-0.01%
2018/06/28	15	469.97	14	469.46	453.50	1	9,468	0.01%
2018/06/27	17	479.82	16	483.63	464.50	1	9,363	0.01%
2018/06/26	1	474.50	2	481.25	487.00	-1	9,445	-0.01%
2018/06/25	2	496.50	2	490.25	480.50	0	9,483	0.00%
2018/06/22	3	501.67	4	500.38	490.00	-1	9,561	-0.01%
2018/06/21	4	530.25	2	518.00	518.00	2	9,698	0.02%
2018/06/20	20	529.85	20	514.40	531.00	0	9,699	0.00%
2018/06/19	0	0.00	14	549.00	530.00	-14	9,747	-0.14%
2018/06/15	18	554.17	7	545.14	555.00	11	9,803	0.11%
2018/06/14	5	542.40	1	541.00	530.00	4	9,680	0.04%
2018/06/13	16	536.06	16	534.94	554.00	0	9,603	0.00%
2018/06/12	3	507.33	4	502.25	512.00	-1	9,598	-0.01%
2018/06/11	3	484.33	5	486.70	488.00	-2	9,538	-0.02%
2018/06/08	11	473.91	10	471.70	458.50	1	9,340	0.01%
2018/06/07	2	477.00	2	469.00	469.00	0	9,285	0.00%
2018/06/06	6	475.50	7	478.57	470.50	-1	9,237	-0.01%
2018/06/05	11	469.23	11	470.68	477.50	0	9,155	0.00%
2018/06/04	14	480.71	14	465.79	458.00	0	9,031	0.00%
2018/06/01	10	465.85	10	464.15	468.00	0	8,903	0.00%
2018/05/31	11	453.50	27	461.70	448.00	-16	8,808	-0.18%
2018/05/30	22	444.84	7	443.50	458.00	15	8,669	0.17%
2018/05/29	4	452.50	7	456.36	436.00	-3	8,553	-0.04%
2018/05/28	23	470.54	49	467.00	452.00	-26	8,438	-0.31%
2018/05/25	40	456.09	39	459.58	455.00	1	8,313	0.01%
2018/05/24	15	449.30	8	445.94	462.00	7	8,131	0.09%
2018/05/23	21	432.10	8	436.00	430.50	13	7,872	0.17%
2018/05/22	25	420.84	44	413.40	426.00	-19	7,649	-0.25%
2018/05/21	29	392.91	8	381.00	396.00	21	7,341	0.29%
2018/05/18	1	369.00	6	369.75	360.00	-5	7,160	-0.07%
2018/05/17	10	376.50	6	376.25	366.00	4	7,199	0.06%
2018/05/16	2	374.25	2	371.00	369.50	0	7,201	0.00%
2018/05/15	22	386.11	27	376.28	372.00	-5	7,211	-0.07%
2018/05/14	8	379.31	3	374.67	381.00	5	7,210	0.07%
2018/05/11	40	386.73	43	378.40	371.00	-3	7,062	-0.04%
2018/05/10	1	372.50	2	374.00	372.50	-1	7,012	-0.01%
2018/05/09	3	374.33	1	378.50	373.00	2	7,094	0.03%
2018/05/08	2	368.25	17	362.26	363.00	-15	6,987	-0.21%
2018/05/07	45	376.71	43	376.12	371.00	2	6,920	0.03%
2018/05/04	24	358.75	11	357.86	362.00	13	6,744	0.19%
2018/05/03	4	338.88	5	339.60	332.50	-1	6,614	-0.02%
2018/05/02	8	355.44	4	350.50	343.00	4	6,615	0.06%
2018/04/30	1	352.00	1	339.00	352.00	0	6,551	0.00%
2018/04/27	8	332.63	5	334.50	330.00	3	6,451	0.05%
2018/04/26	3	330.50	10	342.60	323.50	-7	6,430	-0.11%
2018/04/25	17	360.38	11	358.23	352.50	6	6,328	0.09%
2018/04/24	5	358.60	7	363.64	351.00	-2	6,296	-0.03%
2018/04/23	4	363.13	2	368.00	351.00	2	6,216	0.03%
2018/04/20	2	375.00	8	380.31	368.00	-6	6,189	-0.10%
2018/04/19	13	392.23	6	389.42	388.00	7	6,190	0.11%
2018/04/18	12	393.75	8	384.81	384.50	4	6,269	0.06%
2018/04/17	38	402.74	71	414.10	388.00	-33	6,043	-0.55%
2018/04/16	41	405.35	36	394.35	407.00	5	5,798	0.09%
2018/04/13	32	366.45	34	365.41	370.00	-2	5,742	-0.03%
2018/04/12	28	349.75	7	348.29	350.00	21	5,665	0.37%
2018/04/11	38	344.61	66	344.48	340.50	-28	5,593	-0.50%
2018/04/10	56	333.54	30	330.05	339.50	26	5,379	0.48%
2018/04/09	0	0.00	16	308.22	309.00	-16	5,261	-0.30%
2018/04/03	21	303.43	2	296.00	309.00	19	5,425	0.35%
2018/03/31	10	310.95	25	310.26	308.50	-15	5,527	-0.27%
2018/03/30	1	302.50	3	307.67	308.00	-2	5,568	-0.04%
2018/03/29	14	318.75	33	314.65	303.50	-19	5,660	-0.34%
2018/03/28	68	307.70	50	303.26	307.00	18	5,612	0.32%
2018/03/27	5	305.30	48	304.93	300.50	-43	5,526	-0.78%
2018/03/26	38	298.86	10	297.20	301.00	28	5,436	0.52%
2018/03/23	31	281.00	35	268.64	285.00	-4	5,268	-0.08%
2018/03/22	62	281.91	140	283.56	280.00	-78	5,330	-1.46%	大賣/
2018/03/21	110	270.45	18	272.72	274.00	92	5,272	1.74%	大買/
2018/03/19	2	258.75	12	259.50	257.50	-10	5,274	-0.19%
2018/03/16	14	262.75	117	268.25	260.50	-103	5,304	-1.94%	大賣/鉅額交易
2018/03/15	135	258.83	26	260.25	260.50	109	5,203	2.09%	大買/鉅額交易
2018/03/14	6	234.50	0	0.00	237.00	6	5,197	0.12%
2018/03/13	1	237.50	4	235.50	236.00	-3	5,386	-0.06%
2018/03/12	2	230.50	12	233.25	229.50	-10	5,504	-0.18%
2018/03/09	13	232.15	2	235.00	230.00	11	5,698	0.19%
2018/03/01	1	241.50	0	0.00	243.50	1	6,400	0.02%
2018/02/27	0	0.00	2	251.50	244.00	-2	6,529	-0.03%
2018/02/23	0	0.00	1	245.50	242.00	-1	6,767	-0.01%
2018/02/21	1	239.00	0	0.00	238.50	1	7,089	0.01%
2018/02/09	13	220.00	1	216.00	231.00	12	7,217	0.17%
2018/02/08	2	236.75	14	239.00	236.50	-12	7,170	-0.17%
2018/02/07	27	264.69	27	257.46	250.50	0	7,239	0.00%
2018/02/06	9	254.72	0	0.00	247.50	9	7,300	0.12%
2018/02/05	5	274.50	4	274.75	275.00	1	7,278	0.01%
2018/02/02	6	287.58	6	291.00	284.50	0	7,362	0.00%
2018/02/01	38	289.76	38	289.83	290.00	0	7,417	0.00%
2018/01/31	12	277.92	13	277.65	279.50	-1	7,463	-0.01%
2018/01/30	7	277.21	6	280.17	276.00	1	7,506	0.01%
2018/01/29	15	278.50	15	280.03	279.00	0	7,566	0.00%
2018/01/26	2	279.00	2	280.50	274.00	0	7,700	0.00%
2018/01/25	3	285.00	3	287.33	277.00	0	7,813	0.00%
2018/01/24	10	281.60	10	278.90	283.00	0	7,961	0.00%
2018/01/23	5	279.50	3	288.50	276.00	2	8,115	0.02%
2018/01/22	1	276.50	1	280.00	282.00	0	8,217	0.00%
2018/01/19	5	286.80	0	0.00	282.00	5	8,376	0.06%
2018/01/18	6	291.33	15	291.67	286.00	-9	8,522	-0.11%
2018/01/17	1	288.50	1	290.00	287.00	0	8,647	0.00%
2018/01/16	18	290.11	17	285.35	292.00	1	8,791	0.01%
2018/01/15	1	297.00	6	294.75	284.00	-5	8,859	-0.06%
2018/01/12	11	293.45	101	294.60	294.00	-90	8,879	-1.01%	大賣/
2018/01/11	7	279.43	3	279.00	281.00	4	8,829	0.05%
2018/01/10	8	283.00	8	285.00	280.00	0	9,134	0.00%
2018/01/09	148	289.10	46	291.42	284.00	102	9,232	1.10%	大買/鉅額交易
2018/01/08	8	272.25	0	0.00	285.00	8	9,126	0.09%
2018/01/04	0	0.00	1	275.50	280.50	-1	9,107	-0.01%
2018/01/03	1	282.50	9	279.22	275.50	-8	9,168	-0.09%
2018/01/02	11	272.45	3	267.50	280.00	8	9,165	0.09%