玉晶光 (3406)-兆豐-忠孝券商分點個股進出

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
424.5
漲跌
▼3.0
漲幅
-0.70%
成交量
1,184張
產業
上市光電類股
1030人加入追蹤

立即追蹤
本地時間:14:30

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

玉晶光 (3406)籌碼相關－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	430.00	0	0.00	424.50	2	2,251	0.09%
2024/04/19	0	436.00	0	0.00	424.00	0	2,292	0.00%
2024/04/18	1	446.00	0	0.00	442.00	1	2,298	0.04%
2024/04/16	0	440.00	0	0.00	442.00	0	2,295	0.00%
2024/04/12	2	474.00	0	0.00	472.00	2	2,314	0.09%
2024/04/11	0	471.50	10	469.75	472.50	-10	2,328	-0.43%
2024/04/10	2	477.75	3	484.50	479.00	-1	2,341	-0.04%
2024/04/09	9	486.54	3	481.33	477.00	6	2,356	0.26%
2024/04/08	9	472.44	12	468.79	468.50	-3	2,340	-0.13%
2024/04/03	1	483.37	1	487.50	474.00	0	2,345	0.00%
2024/04/02	7	487.21	7	487.71	484.50	0	2,324	0.00%
2024/04/01	5	488.40	5	488.30	489.50	0	2,317	0.00%
2024/03/29	4	505.45	3	491.83	496.00	1	2,294	0.04%
2024/03/28	1	506.01	0.3	510.00	509.00	0.7	2,262	0.03%
2024/03/27	8	505.19	15	498.87	505.00	-7	2,234	-0.31%
2024/03/26	9	509.76	1	531.00	499.00	8	2,166	0.37%
2024/03/25	8	500.34	1	495.98	493.00	7	2,049	0.34%
2024/03/22	11	479.17	1.1	479.09	482.50	9.9	2,013	0.49%
2024/03/21	0.4	471.39	2	473.25	476.00	-1.6	1,981	-0.08%
2024/03/20	10	462.00	5.6	447.93	462.50	4.4	1,906	0.23%
2024/03/19	3	420.00	4	423.00	423.00	-1	1,900	-0.05%
2024/03/18	0	0.00	1	426.00	428.00	-1	1,948	-0.05%
2024/03/15	4	424.75	1	418.00	417.50	3	1,956	0.15%
2024/03/14	0	0.00	3.1	418.81	418.50	-3.1	1,927	-0.16%
2024/03/13	1	398.51	0	0.00	398.50	1	1,859	0.05%
2024/03/11	0	401.50	0	0.00	398.00	0	1,843	0.00%
2024/03/07	1	410.50	0	0.00	401.50	1	1,835	0.05%
2024/03/06	0	0.00	0	410.50	409.50	0	1,837	0.00%
2024/03/05	2	411.52	2	412.50	412.00	0	1,847	0.00%
2024/03/01	0	0.00	1	425.00	426.00	-1	1,876	-0.05%
2024/02/29	3	420.83	1	423.46	423.50	2	1,899	0.10%
2024/02/27	1	420.00	4	426.38	427.00	-3	1,906	-0.16%
2024/02/26	0	0.00	7.5	424.53	429.00	-7.5	1,939	-0.39%
2024/02/23	1.1	410.52	0	0.00	409.50	1.1	1,926	0.05%
2024/02/22	3	415.50	1	415.50	415.00	2	1,962	0.10%
2024/02/21	1	411.00	0	0.00	411.50	1	1,991	0.05%
2024/02/20	2	413.50	2	420.50	411.00	0	1,988	0.00%
2024/02/19	0	0.00	4	419.00	420.00	-4	1,947	-0.21%
2024/02/16	0	0.00	1	409.50	409.00	-1	1,924	-0.05%
2024/02/15	0	0.00	3	403.67	407.00	-3	1,964	-0.15%
2024/02/02	5	393.80	3	393.50	393.50	2	1,941	0.10%
2024/02/01	3	398.33	2	395.00	395.00	1	1,941	0.05%
2024/01/31	3	398.50	4	398.63	400.00	-1	1,981	-0.05%
2024/01/30	0	0.00	10	398.50	398.50	-10	1,987	-0.50%
2024/01/29	2	400.50	2	401.00	401.00	0	1,988	0.00%
2024/01/26	2	400.00	2	402.50	402.50	0	1,995	0.00%
2024/01/25	3	404.84	1	406.00	402.00	2	2,006	0.10%
2024/01/24	9	414.53	0	0.00	406.50	9	1,988	0.45%
2024/01/23	0	421.00	4	424.38	423.00	-4	1,957	-0.20%
2024/01/22	2	411.25	3	411.33	414.00	-1	1,903	-0.05%
2024/01/18	0	0.00	1	403.00	402.50	-1	1,875	-0.05%
2024/01/17	4	401.13	2.1	398.68	398.50	1.9	1,874	0.10%
2024/01/16	2	391.00	3	401.50	401.00	-1	1,845	-0.05%
2024/01/15	2.1	399.55	0	0.00	394.00	2.1	1,820	0.12%
2024/01/12	1	393.67	6	396.83	397.00	-5	1,819	-0.27%
2024/01/11	2	391.25	2	393.50	390.50	0	1,812	0.00%
2024/01/10	2	393.50	1	394.00	393.00	1	1,815	0.06%
2024/01/09	7	394.79	3	390.00	390.00	4	1,817	0.22%
2024/01/08	2.1	401.62	0	0.00	396.00	2.1	1,796	0.12%
2024/01/05	7	410.71	2	401.50	401.50	5	1,794	0.28%
2024/01/04	1	418.50	1	420.50	420.50	0	1,776	0.00%
2024/01/03	0	0.00	0	422.00	421.50	0	1,778	0.00%
2024/01/02	0.5	422.50	0.2	422.00	422.00	0.3	1,771	0.02%
2023/12/29	0.2	420.50	3.5	418.31	420.50	-3.3	1,771	-0.19%
2023/12/25	1	407.50	1	414.00	407.50	0	1,753	0.00%
2023/12/22	1	407.00	0	0.00	405.00	1	1,745	0.06%
2023/12/20	0	412.00	0	0.00	409.50	0	1,745	0.00%
2023/12/19	0	0.00	1	417.50	412.50	-1	1,744	-0.06%
2023/12/18	0	0.00	1	427.50	421.50	-1	1,749	-0.06%
2023/12/15	1	428.00	15	426.20	428.00	-14	1,753	-0.80%
2023/12/14	4	427.13	30.3	429.67	428.00	-26.3	1,762	-1.49%
2023/12/13	2	415.25	4	411.25	415.00	-2	1,682	-0.12%
2023/12/12	1	403.00	2.1	401.30	403.00	-1.1	1,617	-0.06%
2023/12/08	1	398.00	0	0.00	395.00	1	1,616	0.06%
2023/12/07	0	0.00	1	396.50	393.50	-1	1,621	-0.06%
2023/12/06	1	393.01	0	0.00	393.00	1	1,630	0.06%
2023/12/04	0	0.00	3	396.33	391.00	-3	1,652	-0.18%
2023/12/01	3	395.17	0	0.00	394.50	3	1,663	0.18%
2023/11/30	1	401.00	1	402.00	400.00	0	1,664	0.00%
2023/11/29	0	0.00	0.1	405.00	406.50	-0.1	1,662	0.00%
2023/11/28	1	398.50	1	402.50	403.00	0	1,630	0.00%
2023/11/27	0	0.00	2	407.75	401.50	-2	1,604	-0.12%
2023/11/24	0	0.00	2	403.00	401.50	-2	1,579	-0.13%
2023/11/23	0	0.00	6	397.33	400.00	-6	1,582	-0.38%
2023/11/22	3	387.67	1	393.00	394.00	2	1,519	0.13%
2023/11/21	4	395.38	1	399.49	396.50	3	1,473	0.20%
2023/11/20	0	0.00	4	394.13	396.50	-4	1,436	-0.28%
2023/11/17	7	386.93	1	386.50	387.50	6	1,404	0.43%
2023/11/16	0	0.00	1	383.50	383.50	-1	1,399	-0.07%
2023/11/15	0.1	384.00	0	0.00	382.50	0.1	1,401	0.01%
2023/11/14	4.1	382.50	0	0.00	383.50	4.1	1,388	0.29%
2023/11/13	0	0.00	1	391.00	392.00	-1	1,353	-0.07%
2023/11/10	2	386.50	0	0.00	385.50	2	1,358	0.15%
2023/11/09	0	0.00	2.1	389.93	390.00	-2.1	1,360	-0.15%
2023/11/08	3	375.33	2	383.50	384.00	1	1,376	0.07%
2023/11/06	0	0.00	2	391.25	390.50	-2	1,338	-0.15%
2023/11/03	1.1	388.82	0	0.00	386.00	1.1	1,348	0.08%
2023/11/02	0	388.00	2	389.25	391.00	-2	1,371	-0.15%
2023/10/31	0	0.00	1	388.00	380.50	-1	1,423	-0.07%
2023/10/26	1.1	381.91	0	0.00	377.00	1.1	1,497	0.07%
2023/10/25	0	0.00	2	386.75	386.00	-2	1,493	-0.13%
2023/10/20	1	381.50	0	0.00	383.50	1	1,526	0.07%
2023/10/17	0	0.00	0.1	386.00	379.50	-0.1	1,557	-0.01%
2023/10/16	2	382.25	0	0.00	383.50	2	1,571	0.13%
2023/10/12	0	0.00	3	392.67	395.00	-3	1,585	-0.19%
2023/10/06	1	388.49	1	387.00	386.00	0	1,618	0.00%
2023/10/05	0	0.00	0	382.00	385.00	0	1,644	0.00%
2023/09/26	1	382.50	0	0.00	375.00	1	2,019	0.05%
2023/09/25	0	0.00	1	381.00	382.00	-1	2,033	-0.05%
2023/09/22	0	368.50	0	0.00	374.00	0	2,017	0.00%
2023/09/21	3	369.67	0	0.00	367.50	3	2,002	0.15%
2023/09/20	2	382.75	0	0.00	379.50	2	1,975	0.10%
2023/09/19	2	396.90	0	0.00	386.50	2	1,967	0.10%
2023/09/18	1	404.00	3.1	397.22	394.50	-2.1	1,956	-0.10%
2023/09/15	0.1	389.00	1	390.00	388.50	-0.9	1,904	-0.05%
2023/09/14	0	0.00	1	389.00	391.50	-1	1,901	-0.05%
2023/09/13	1	381.48	0	0.00	379.00	1	1,892	0.05%
2023/09/11	0	384.00	1	388.00	383.50	-1	1,911	-0.05%
2023/09/08	3	397.33	2	390.00	390.00	1	1,919	0.05%
2023/09/07	0.3	392.34	30	394.52	391.00	-29.7	1,899	-1.56%
2023/09/06	0	0.00	0	395.50	399.50	0	1,905	0.00%
2023/09/05	0	0.00	0	396.00	397.00	0	1,946	0.00%
2023/09/04	0	0.00	2	383.00	390.50	-2	1,942	-0.10%
2023/09/01	1	383.00	0	0.00	383.50	1	1,961	0.05%
2023/08/30	4	390.98	3	383.00	383.00	1	2,230	0.05%
2023/08/29	2	385.99	2	387.00	386.00	0	2,247	0.00%
2023/08/25	0	0.00	0	375.00	371.50	0	2,319	0.00%
2023/08/24	2	376.75	0	377.00	377.00	2	2,383	0.08%
2023/08/21	0	0.00	1	382.00	376.00	-1	2,435	-0.04%
2023/08/17	1	355.18	1	354.50	373.00	0	2,426	0.00%
2023/08/16	0	361.00	0	0.00	360.00	0	2,419	0.00%
2023/08/15	0	367.00	0	0.00	363.50	0	2,455	0.00%
2023/08/14	0	366.09	0	0.00	365.50	0	2,485	0.00%
2023/08/10	0	387.00	0	0.00	384.50	0	2,540	0.00%
2023/08/08	5	393.00	5	390.70	389.00	0	2,519	0.00%
2023/08/07	1	384.00	0	383.00	383.00	1	2,489	0.04%
2023/08/04	10	394.56	0	0.00	390.00	10	2,466	0.41%
2023/08/02	4	405.63	11	408.09	406.50	-7	2,430	-0.29%
2023/08/01	1	401.00	2	401.50	402.00	-1	2,387	-0.04%
2023/07/31	0	393.00	1	394.00	392.50	-1	2,352	-0.04%
2023/07/28	1	392.00	2	392.00	391.50	-1	2,347	-0.04%
2023/07/26	0.1	394.00	0	0.00	395.00	0.1	2,348	0.00%
2023/07/25	3	396.83	2	399.50	395.50	1	2,339	0.04%
2023/07/24	1	389.50	1	398.00	392.50	0	2,342	0.00%
2023/07/21	1	390.01	0	0.00	391.50	1	2,337	0.04%
2023/07/20	6	397.17	1.2	397.33	397.00	4.8	2,339	0.21%
2023/07/19	2	400.50	3	403.67	403.00	-1	2,321	-0.04%
2023/07/18	2	399.25	3	398.00	397.00	-1	2,320	-0.04%
2023/07/17	3.1	403.05	1	405.50	401.50	2.1	2,313	0.09%
2023/07/14	5.1	403.79	0	0.00	403.00	5.1	2,300	0.22%
2023/07/13	1.1	419.50	3	414.00	414.00	-1.9	2,248	-0.08%
2023/07/12	0	0.00	4	420.50	417.50	-4	2,242	-0.18%
2023/07/11	1	423.98	5.5	419.98	426.00	-4.5	2,216	-0.20%
2023/07/10	13	423.50	15.3	425.36	420.50	-2.3	2,188	-0.11%
2023/07/07	16	410.19	12	414.67	415.00	4	2,097	0.19%
2023/07/06	13	412.08	5	411.40	406.50	8	2,017	0.40%
2023/07/05	0	0.00	0	405.39	403.00	0	1,904	0.00%
2023/07/04	11	397.50	11	402.41	404.50	0	1,877	0.00%
2023/07/03	0	0.00	16	402.00	399.50	-16	1,871	-0.85%
2023/06/30	0	396.00	0	0.00	396.00	0	1,887	0.00%
2023/06/29	0	0.00	1	397.00	397.00	-1	1,897	-0.05%
2023/06/28	7	396.21	8	395.38	395.50	-1	1,902	-0.05%
2023/06/27	11	396.41	7	394.93	394.50	4	1,916	0.21%
2023/06/26	2	398.75	18	400.86	399.50	-16	1,925	-0.83%
2023/06/21	1.1	391.86	1	391.50	389.50	0.1	1,964	0.01%
2023/06/20	5	395.80	2	397.00	394.50	3	1,976	0.15%
2023/06/19	7	397.43	10	397.50	398.50	-3	1,988	-0.15%
2023/06/16	3	401.00	11	402.00	397.50	-8	1,993	-0.40%
2023/06/15	15.1	396.66	6	397.67	397.50	9.1	1,975	0.46%
2023/06/14	2	400.00	8	400.75	401.00	-6	1,967	-0.30%
2023/06/13	12.2	397.27	10	399.00	397.00	2.2	1,969	0.11%
2023/06/12	6	397.67	11	400.14	398.50	-5	1,987	-0.25%
2023/06/09	2	395.25	5	397.60	399.00	-3	1,979	-0.15%
2023/06/08	5	388.50	1	388.00	387.50	4	1,948	0.21%
2023/06/07	2.2	390.73	0	392.00	389.50	2.2	1,958	0.11%
2023/06/06	22	393.47	0	0.00	388.00	22	1,946	1.13%
2023/06/05	5	421.20	11	420.14	421.50	-6	1,844	-0.33%
2023/06/02	2	410.00	2.1	400.60	400.50	-0.1	1,810	-0.01%
2023/06/01	8	410.81	6	407.92	406.00	2	1,913	0.10%
2023/05/31	2	411.50	2	408.00	408.00	0	1,902	0.00%
2023/05/30	1	412.00	3	406.50	408.50	-2	1,888	-0.11%
2023/05/29	0	0.00	1.1	402.13	400.00	-1.1	1,833	-0.06%
2023/05/26	0	0.00	3	389.00	389.00	-3	1,804	-0.17%
2023/05/25	0	0.00	2	395.00	396.00	-2	1,827	-0.11%
2023/05/22	0	387.50	2	389.25	390.00	-2	1,895	-0.11%
2023/05/19	27	397.30	3	393.83	390.00	24	1,890	1.27%
2023/05/18	1	398.00	4	399.87	399.50	-3	1,861	-0.16%
2023/05/17	0	0.00	1	396.50	393.50	-1	1,872	-0.05%
2023/05/15	6	380.92	5	383.00	384.50	1	1,848	0.05%
2023/05/12	0	0.00	1	381.00	381.00	-1	1,856	-0.05%
2023/05/08	0	384.50	0	0.00	383.00	0	1,887	0.00%
2023/05/05	0	383.00	1	381.50	381.50	-1	1,897	-0.05%
2023/05/04	1	379.50	1	379.00	378.00	0	1,919	0.00%
2023/05/03	0	0.00	1	383.00	379.50	-1	1,944	-0.05%
2023/04/28	0.1	371.00	0	0.00	370.50	0.1	1,973	0.00%
2023/04/27	0	0.00	2	372.75	368.00	-2	1,987	-0.10%
2023/04/26	1	356.00	0	0.00	361.50	1	1,996	0.05%
2023/04/25	2	358.50	0	0.00	356.00	2	2,046	0.10%
2023/04/21	2	376.75	0	0.00	371.00	2	2,062	0.10%
2023/04/20	0	0.00	2	382.50	382.00	-2	2,080	-0.10%
2023/04/19	1.1	387.73	0	0.00	387.50	1.1	2,118	0.05%
2023/04/18	0.1	394.00	0	0.00	390.00	0.1	2,174	0.00%
2023/04/17	4	393.75	31	387.76	393.00	-27	2,183	-1.24%
2023/04/14	3	390.33	0	0.00	389.00	3	2,211	0.14%
2023/04/13	4.1	394.23	19	393.26	390.00	-14.9	2,213	-0.67%
2023/04/12	10	391.35	3	393.00	392.50	7	2,204	0.32%
2023/04/11	0	0.00	2	383.00	383.00	-2	2,215	-0.09%
2023/04/10	0	0.00	3	383.00	381.50	-3	2,251	-0.13%
2023/04/07	0	0.00	1	381.50	381.50	-1	2,253	-0.04%
2023/03/31	4	393.75	2	385.50	385.50	2	2,234	0.09%
2023/03/30	2	394.25	1	393.00	394.00	1	2,210	0.05%
2023/03/29	0	0.00	1	386.00	391.00	-1	2,226	-0.04%
2023/03/28	4	389.00	7	384.00	385.00	-3	2,255	-0.13%
2023/03/27	26.1	394.65	0	0.00	388.00	26.1	2,311	1.13%
2023/03/24	11	407.45	3	395.00	395.00	8	2,310	0.35%
2023/03/23	2	403.25	2	403.00	403.00	0	2,254	0.00%
2023/03/22	0	0.00	1	399.01	395.50	-1	2,258	-0.04%
2023/03/21	2	397.75	0	0.00	395.50	2	2,256	0.09%
2023/03/20	10	393.99	1	391.00	392.00	9	2,265	0.40%
2023/03/17	0	388.75	0	0.00	393.00	0	2,298	0.00%
2023/03/16	2	388.23	1	385.00	383.00	1	2,315	0.04%
2023/03/15	2	391.00	2	396.25	392.00	0	2,336	0.00%
2023/03/14	0	0.00	1	388.00	387.50	-1	2,326	-0.04%
2023/03/10	2	393.25	20	387.30	389.00	-18	2,342	-0.77%
2023/03/09	2	405.75	0	0.00	400.50	2	2,365	0.08%
2023/03/08	4	404.88	1.1	407.64	403.50	2.9	2,406	0.12%
2023/03/07	11.1	422.21	6	416.58	416.00	5.1	2,376	0.21%
2023/03/06	1	417.00	9	422.83	420.50	-8	2,325	-0.34%
2023/03/03	10.2	404.73	19	405.45	402.50	-8.8	2,236	-0.39%
2023/03/02	0	0.00	1	399.00	399.50	-1	2,249	-0.04%
2023/03/01	21	389.10	0	0.00	394.50	21	2,397	0.88%
2023/02/24	1	390.01	3	390.33	389.00	-2	2,430	-0.08%
2023/02/23	7	398.43	6	394.08	393.00	1	2,465	0.04%
2023/02/22	0	0.00	1	391.00	391.00	-1	2,505	-0.04%
2023/02/21	0	0.00	7.1	399.98	394.50	-7.1	2,647	-0.27%
2023/02/17	0	0.00	1	389.50	387.50	-1	2,797	-0.04%
2023/02/16	4	392.63	3	391.50	391.50	1	2,863	0.03%
2023/02/15	4	389.00	4	392.00	392.00	0	2,959	0.00%
2023/02/14	0	0.00	5	386.10	388.00	-5	2,976	-0.17%
2023/02/13	0	0.00	0.3	372.00	370.50	-0.3	2,951	-0.01%
2023/02/09	1	375.00	1	375.50	374.00	0	3,046	0.00%
2023/02/08	2	384.00	2	383.50	381.00	0	3,101	0.00%
2023/02/07	1	376.00	0	0.00	377.00	1	3,120	0.03%
2023/02/06	0	0.00	1	373.00	373.50	-1	3,149	-0.03%
2023/02/02	13	378.27	0	0.00	380.00	13	3,248	0.40%
2023/02/01	1	369.00	3	369.83	374.00	-2	3,330	-0.06%
2023/01/31	1	365.50	31	365.74	365.50	-30	3,341	-0.90%
2023/01/30	2	359.00	1	357.09	360.00	1	3,372	0.03%
2023/01/17	0	0.00	1	345.00	345.00	-1	3,373	-0.03%
2023/01/16	0	0.00	2	348.50	348.50	-2	3,383	-0.06%
2023/01/13	1	340.51	4	340.75	342.50	-3	3,417	-0.09%
2023/01/11	3	355.83	0	0.00	354.50	3	3,453	0.09%
2023/01/10	1	353.00	1	352.50	352.50	0	3,495	0.00%
2023/01/09	2	351.50	4	359.13	360.50	-2	3,543	-0.06%
2023/01/06	1	346.00	0	0.00	350.50	1	3,579	0.03%
2023/01/05	2	363.00	0	0.00	364.50	2	3,575	0.06%
2023/01/04	1	356.50	2	362.25	360.00	-1	3,612	-0.03%
2023/01/03	0	0.00	2	344.00	349.00	-2	3,617	-0.06%
2022/12/30	1	349.48	1	342.00	335.50	0	3,666	0.00%
2022/12/28	1	351.51	0.1	351.50	346.00	0.9	3,750	0.02%
2022/12/23	30	362.50	1	360.00	364.00	29	3,959	0.73%
2022/12/22	0	367.00	0	0.00	366.50	0	4,089	0.00%
2022/12/20	2	369.50	1	370.50	367.00	1	4,226	0.02%
2022/12/19	0	0.00	1	351.50	376.00	-1	4,268	-0.02%
2022/12/16	1	372.50	20	375.08	372.00	-19	4,244	-0.45%
2022/12/15	1	383.00	1	386.50	384.50	0	4,252	0.00%
2022/12/14	20	377.88	2	380.50	383.50	18	4,272	0.42%
2022/12/13	3	374.33	1	377.50	371.50	2	4,263	0.05%
2022/12/09	1	370.50	1	366.50	366.50	0	4,289	0.00%
2022/12/08	1	376.00	0.1	379.25	375.00	0.9	4,302	0.02%
2022/12/07	2	384.25	0	0.00	383.00	2	4,320	0.05%
2022/12/06	7	402.00	7	395.64	394.50	0	4,334	0.00%
2022/12/05	3	405.00	4	403.13	402.00	-1	4,359	-0.02%
2022/12/02	1	402.00	4	402.75	403.50	-3	4,529	-0.07%
2022/12/01	1	401.00	2	402.50	400.50	-1	4,611	-0.02%
2022/11/30	4	396.63	4	395.63	393.50	0	4,754	0.00%
2022/11/29	1	391.00	1	393.50	394.50	0	4,806	0.00%
2022/11/28	0	0.00	1	397.50	395.50	-1	4,914	-0.02%
2022/11/25	3	398.33	40	399.02	391.50	-37	5,037	-0.74%
2022/11/24	2	400.75	1	405.50	400.50	1	5,143	0.02%
2022/11/23	6	406.58	16	404.21	398.50	-10	5,217	-0.19%
2022/11/22	2	391.50	5	393.50	395.00	-3	5,094	-0.06%
2022/11/21	11	390.55	7	388.86	388.00	4	5,134	0.08%
2022/11/18	12	388.58	7	387.00	387.00	5	5,114	0.10%
2022/11/17	14	390.50	19	392.16	392.50	-5	5,053	-0.10%
2022/11/16	7	369.00	4	370.63	371.00	3	4,898	0.06%
2022/11/15	5	357.00	4	363.13	370.50	1	4,830	0.02%
2022/11/14	2	352.00	5	352.30	353.00	-3	4,741	-0.06%
2022/11/11	10.1	346.86	21	349.38	341.00	-10.9	4,703	-0.23%
2022/11/10	1	334.00	1	327.50	330.00	0	4,640	0.00%
2022/11/09	12	325.67	2	326.75	327.50	10	4,641	0.22%
2022/11/08	12	329.04	5	325.20	320.50	7	4,736	0.15%
2022/11/07	5	326.10	2	328.50	322.50	3	4,727	0.06%
2022/11/04	4	315.63	5	312.30	322.50	-1	4,780	-0.02%
2022/11/03	3	305.00	0	0.00	310.50	3	4,830	0.06%
2022/11/02	2	308.50	1	309.00	307.00	1	4,823	0.02%
2022/11/01	3.1	303.84	0	0.00	302.00	3.1	4,853	0.06%
2022/10/31	1	300.00	3	301.66	300.50	-2	4,858	-0.04%
2022/10/28	4	286.72	2	287.00	284.00	2	4,819	0.04%
2022/10/27	0	0.00	2	299.24	299.00	-2	4,754	-0.04%
2022/10/26	0	289.62	0	0.00	288.00	0	4,755	0.00%
2022/10/25	13	291.50	1	292.00	292.00	12	4,730	0.25%
2022/10/21	1	295.50	2	292.00	292.00	-1	4,874	-0.02%
2022/10/20	1	302.01	1	301.00	301.00	0	4,859	0.00%
2022/10/19	1	316.00	3	315.33	311.00	-2	4,832	-0.04%
2022/10/18	19	317.55	5	322.10	316.00	14	4,816	0.29%
2022/10/17	11	316.94	0	0.00	316.50	11	4,800	0.23%
2022/10/14	3	338.67	2	340.75	328.50	1	4,769	0.02%
2022/10/13	1	344.98	3	346.00	324.50	-2	4,763	-0.04%
2022/10/12	2	344.25	2	346.50	343.00	0	4,748	0.00%
2022/10/11	0	349.00	2	349.75	343.00	-2	4,774	-0.04%
2022/10/07	2.1	370.00	1	367.50	363.00	1.1	4,848	0.02%
2022/10/06	2	365.25	1	364.00	369.50	1	4,826	0.02%
2022/10/05	4	360.13	6	363.17	363.00	-2	4,806	-0.04%
2022/10/04	4	349.75	3	351.33	352.50	1	4,766	0.02%
2022/10/03	0	0.00	15	335.60	334.00	-15	4,749	-0.32%
2022/09/30	3	332.98	4	332.50	345.50	-1	4,790	-0.02%
2022/09/29	6	350.67	5	352.30	347.00	1	4,738	0.02%
2022/09/28	9.1	367.06	4.1	365.73	360.00	5	4,660	0.11%
2022/09/27	2	399.25	3	394.83	399.50	-1	4,596	-0.02%
2022/09/26	7	405.21	2	412.50	399.00	5	4,564	0.11%
2022/09/23	7	424.86	1	428.50	425.50	6	4,521	0.13%
2022/09/22	33	423.56	1	422.50	425.50	32	4,490	0.71%
2022/09/21	1.1	420.23	1	421.50	425.00	0.1	4,488	0.00%
2022/09/20	1	419.50	1	420.50	418.00	0	4,471	0.00%
2022/09/19	2	427.99	0	0.00	414.50	2	4,464	0.04%
2022/09/16	1	430.00	3	429.67	425.00	-2	4,449	-0.04%
2022/09/15	16.1	432.20	2	429.03	429.00	14.1	4,463	0.31%
2022/09/14	1	416.54	1	421.00	425.00	0	4,477	0.00%
2022/09/13	3	435.17	4	437.25	430.50	-1	4,437	-0.02%
2022/09/12	1	439.00	1	449.00	439.00	0	4,397	0.00%
2022/09/08	4	449.36	34	459.69	439.00	-30	4,366	-0.69%
2022/09/07	3	449.83	1	449.00	451.50	2	4,188	0.05%
2022/09/06	4	451.13	4	450.88	442.00	0	4,099	0.00%
2022/09/05	2	431.50	2	442.50	440.00	0	3,934	0.00%
2022/09/02	1	453.50	4.1	453.11	451.00	-3.1	3,830	-0.08%
2022/09/01	6.1	446.80	11	451.82	440.50	-4.9	3,708	-0.13%
2022/08/31	9	442.17	7	441.29	449.00	2	3,572	0.06%
2022/08/30	8	427.94	16	428.09	434.50	-8	3,433	-0.23%
2022/08/29	13	411.50	2	409.00	410.00	11	3,315	0.33%
2022/08/26	6	419.08	10	422.95	426.50	-4	3,317	-0.12%
2022/08/25	2	409.50	4	408.50	405.00	-2	3,240	-0.06%
2022/08/24	3	408.17	6	404.92	403.00	-3	3,243	-0.09%
2022/08/23	2	407.75	1	407.50	407.50	1	3,270	0.03%
2022/08/22	5	407.30	3.1	409.81	406.00	1.9	3,281	0.06%
2022/08/19	24	423.71	3	425.17	415.50	21	3,282	0.64%
2022/08/18	2	415.00	3	417.00	422.00	-1	3,260	-0.03%
2022/08/17	9	411.50	7	412.57	414.50	2	3,237	0.06%
2022/08/16	5	416.70	43	416.43	408.50	-38	3,186	-1.19%
2022/08/15	14	428.29	10	436.40	423.00	4	3,131	0.13%
2022/08/12	5	421.10	2	424.75	420.00	3	3,020	0.10%
2022/08/11	5	424.40	3	425.83	427.00	2	2,985	0.07%
2022/08/10	2	409.75	11	407.00	414.00	-9	2,884	-0.31%
2022/08/09	0	390.00	0	396.00	391.00	0	2,791	0.00%
2022/08/08	12.1	392.21	1	400.97	391.00	11.1	2,779	0.40%
2022/08/05	2	397.00	2	390.02	397.00	0	2,725	0.00%
2022/08/04	0	374.00	1	373.00	373.50	-1	2,684	-0.04%
2022/08/03	4	385.37	3	385.00	378.00	1	2,660	0.04%
2022/08/02	5	390.00	2	383.75	385.50	3	2,640	0.11%
2022/08/01	1	399.47	0	0.00	391.00	1	2,626	0.04%
2022/07/29	8	394.81	9	402.61	394.50	-1	2,625	-0.04%
2022/07/28	36	397.22	6	391.50	389.50	30	2,563	1.17%
2022/07/27	1	402.13	1	401.50	402.00	0	2,441	0.00%
2022/07/26	2	411.50	0	0.00	406.50	2	2,408	0.08%
2022/07/25	20	425.00	0	0.00	418.00	20	2,403	0.83%
2022/07/22	7	424.86	10	416.15	412.50	-3	2,385	-0.13%
2022/07/21	3	427.00	2	429.25	434.50	1	2,349	0.04%
2022/07/20	15	441.76	4	432.00	429.00	11	2,299	0.48%
2022/07/19	4	439.50	3	442.33	439.00	1	2,235	0.04%
2022/07/18	2	447.75	6	449.67	450.50	-4	2,207	-0.18%
2022/07/15	9	437.78	12.2	437.09	446.00	-3.2	2,127	-0.15%
2022/07/14	3	418.17	1	413.50	420.00	2	2,000	0.10%
2022/07/13	5	411.20	2	415.75	407.00	3	1,953	0.15%
2022/07/11	5	407.20	8	402.00	402.00	-3	1,893	-0.16%
2022/07/08	4	407.46	3	406.83	408.00	1	1,853	0.06%
2022/07/07	2	393.75	6	390.50	400.00	-4	1,756	-0.23%
2022/07/06	5	371.30	5	373.90	370.00	0	1,676	0.00%
2022/07/05	2	367.25	2	365.25	368.00	0	1,628	0.00%
2022/07/04	1	345.50	0	0.00	345.00	1	1,595	0.06%
2022/07/01	0	0.00	2	345.50	342.50	-2	1,590	-0.13%
2022/06/30	0	0.00	1	366.50	366.50	-1	1,566	-0.06%
2022/06/29	0	0.00	1	361.00	363.00	-1	1,553	-0.06%
2022/06/28	1	355.00	0	0.00	348.50	1	1,542	0.06%
2022/06/27	0.1	362.00	0	0.00	362.50	0.1	1,559	0.00%
2022/06/24	1	351.50	1	359.50	350.50	0	1,559	0.00%
2022/06/23	1	349.00	0	0.00	346.00	1	1,553	0.06%
2022/06/22	3	369.23	0	0.00	356.50	3	1,513	0.20%
2022/06/17	1	390.50	0	0.00	391.00	1	1,446	0.07%
2022/06/16	1	414.12	1	419.00	401.50	0	1,430	0.00%
2022/06/15	6	409.83	7	409.00	406.50	-1	1,416	-0.07%
2022/06/14	1	405.50	0	0.00	404.50	1	1,421	0.07%
2022/06/13	3	409.33	0	0.00	409.00	3	1,409	0.21%
2022/06/08	0	421.00	0	0.00	415.00	0	1,403	0.00%
2022/06/07	1	416.00	1	418.00	418.00	0	1,396	0.00%
2022/06/06	0	0.00	1	423.50	422.00	-1	1,385	-0.07%
2022/06/02	0	410.50	0	0.00	415.50	0	1,364	0.00%
2022/06/01	4	410.50	2	413.00	413.00	2	1,382	0.14%
2022/05/30	0	0.00	1	397.50	399.50	-1	1,321	-0.08%
2022/05/24	1	360.50	3	362.50	355.00	-2	1,293	-0.15%
2022/05/23	2	361.25	2	367.75	362.50	0	1,299	0.00%
2022/05/20	5	362.00	2	362.00	360.50	3	1,312	0.23%
2022/05/19	2	356.00	2	357.50	357.50	0	1,301	0.00%
2022/05/18	3	356.00	3	356.50	356.50	0	1,296	0.00%
2022/05/16	0	340.00	0	0.00	335.50	0	1,286	0.00%
2022/05/13	0	0.00	10	355.00	348.00	-10	1,277	-0.78%
2022/05/10	0	0.00	3	336.50	353.00	-3	1,281	-0.23%
2022/05/09	0	349.00	3	345.17	345.50	-3	1,268	-0.23%
2022/05/06	3	364.05	0	0.00	364.00	3	1,246	0.24%
2022/04/25	0	385.00	0	0.00	384.00	0	1,386	0.00%
2022/04/22	0	404.00	0	0.00	401.00	0	1,405	0.00%
2022/04/20	0	419.00	0	0.00	417.00	0	1,490	0.00%
2022/04/18	1	411.04	0	0.00	413.50	1	1,544	0.07%
2022/04/15	0.1	428.40	0	0.00	418.00	0.1	1,573	0.00%
2022/04/11	0	442.00	0	0.00	444.00	0	1,947	0.00%
2022/04/08	0	0.00	1	454.00	449.50	-1	1,981	-0.05%
2022/04/07	2	447.97	2	437.00	437.00	0	1,970	0.00%
2022/03/28	0	423.00	0	0.00	424.50	0	1,994	0.00%
2022/03/24	0	433.00	0	0.00	447.50	0	2,061	0.00%
2022/03/23	0	439.00	0	0.00	443.50	0	2,078	0.00%
2022/03/22	0	431.00	0	0.00	432.50	0	2,080	0.00%
2022/03/17	1	434.50	2	431.00	435.50	-1	2,147	-0.05%
2022/03/15	0	409.00	0	0.00	406.50	0	2,229	0.00%
2022/03/14	1	423.50	1	430.50	422.50	0	2,280	0.00%
2022/03/11	1	430.90	0	0.00	425.00	1	2,311	0.04%
2022/03/10	0	0.00	1	432.50	439.00	-1	2,325	-0.04%
2022/03/09	0	423.00	0	0.00	421.50	0	2,370	0.00%
2022/03/08	2.1	424.43	0	0.00	416.00	2.1	2,454	0.08%
2022/03/07	0	430.00	0	0.00	431.00	0	2,497	0.00%
2022/03/04	1	447.50	0	0.00	442.50	1	2,601	0.04%
2022/02/24	0	442.50	0	0.00	438.50	0	2,928	0.00%
2022/02/22	0	0.00	1	460.50	460.50	-1	3,168	-0.03%
2022/02/18	1	475.50	0	0.00	481.00	1	3,290	0.03%
2022/02/16	0	0.00	3	496.17	492.00	-3	3,387	-0.09%
2022/02/15	2	485.50	5	488.60	486.50	-3	3,485	-0.09%
2022/02/14	1	474.96	0	0.00	476.00	1	3,492	0.03%
2022/02/10	5	487.10	0	0.00	484.00	5	3,520	0.14%
2022/02/09	0	0.00	3	491.67	494.00	-3	3,514	-0.09%
2022/02/07	2	475.00	0	0.00	475.00	2	3,553	0.06%
2022/01/26	4	475.99	4	471.38	470.00	0	3,567	0.00%
2022/01/25	4	488.13	4	476.00	473.50	0	3,635	0.00%
2022/01/24	1	474.50	1	481.00	488.50	0	3,613	0.00%
2022/01/21	2	474.97	1	478.00	467.00	1	3,609	0.03%
2022/01/20	1	486.00	0	0.00	484.50	1	3,627	0.03%
2022/01/19	2	487.00	1	487.00	487.00	1	3,697	0.03%
2022/01/18	1	500.00	1	490.00	487.00	0	3,766	0.00%
2022/01/17	1	490.00	0	0.00	496.00	1	3,733	0.03%
2022/01/14	3	501.33	3.1	506.74	500.00	-0.1	3,714	0.00%
2022/01/13	6	532.99	1	528.00	528.00	5	3,668	0.14%
2022/01/12	2	530.00	1	540.00	540.00	1	3,662	0.03%
2022/01/11	1	548.00	1	545.00	549.00	0	3,663	0.00%
2022/01/10	6	555.67	4	553.00	560.00	2	3,648	0.05%
2022/01/07	7	559.28	4	549.00	542.00	3	3,628	0.08%
2022/01/06	2.1	572.86	6	578.17	584.00	-3.9	3,520	-0.11%
2022/01/05	4	564.50	8	571.63	572.00	-4	3,458	-0.12%
2022/01/04	10	559.00	11	554.82	559.00	-1	3,404	-0.03%
2022/01/03	1	544.00	2	540.50	548.00	-1	3,414	-0.03%
2021/12/30	0	0.00	3	527.67	529.00	-3	3,407	-0.09%
2021/12/29	5	527.00	2.1	524.58	524.00	2.9	3,440	0.08%
2021/12/28	1	538.00	0	0.00	538.00	1	3,458	0.03%
2021/12/27	2	544.00	1	540.00	539.00	1	3,509	0.03%
2021/12/24	2	549.00	2	549.00	545.00	0	3,558	0.00%
2021/12/23	3	551.61	1	544.00	544.00	2	3,564	0.06%
2021/12/22	3.1	551.16	2	544.00	544.00	1.1	3,621	0.03%
2021/12/21	2	551.50	11	552.18	556.00	-9	3,610	-0.25%
2021/12/20	1	532.00	0	0.00	531.00	1	3,553	0.03%
2021/12/17	3	534.33	3	537.00	529.00	0	3,565	0.00%
2021/12/16	2	542.50	1	547.00	537.00	1	3,563	0.03%
2021/12/14	2	537.00	1	541.00	532.00	1	3,609	0.03%
2021/12/13	5	555.00	7	553.57	551.00	-2	3,634	-0.06%
2021/12/10	5	552.59	2	545.04	545.00	3	3,659	0.08%
2021/12/09	5	549.21	4	553.50	557.00	1	3,635	0.03%
2021/12/08	3	535.00	26	527.77	539.00	-23	3,561	-0.65%
2021/12/07	22	523.14	2	520.00	520.00	20	3,513	0.57%
2021/12/06	0	0.00	0	510.00	511.00	0	3,505	0.00%
2021/12/03	2	515.50	0	0.00	512.00	2	3,538	0.06%
2021/12/02	4	536.00	0	0.00	517.00	4	3,544	0.11%
2021/12/01	0.1	555.00	1	556.00	557.00	-0.9	3,534	-0.03%
2021/11/30	4	548.75	5	551.00	548.00	-1	3,521	-0.03%
2021/11/29	2	518.50	10	522.05	536.00	-8	3,468	-0.23%
2021/11/26	5	510.40	2	520.50	501.00	3	3,450	0.09%
2021/11/25	3	527.00	2	521.50	520.00	1	3,382	0.03%
2021/11/23	5	522.60	1	529.00	514.00	4	3,305	0.12%
2021/11/22	1	527.89	6	519.33	530.00	-5	3,247	-0.15%
2021/11/19	6	499.67	3	486.90	495.00	3	3,109	0.10%
2021/11/18	2	481.75	8	480.56	490.00	-6	3,002	-0.20%
2021/11/17	1	459.00	3	464.17	464.00	-2	2,894	-0.07%
2021/11/16	2	465.00	4	466.50	466.00	-2	2,881	-0.07%
2021/11/15	9	456.34	4	462.63	455.50	5	2,862	0.18%
2021/11/12	7	440.71	7	443.43	448.00	0	2,833	0.00%
2021/11/08	0	0.00	3	423.33	419.00	-3	2,850	-0.11%
2021/11/05	1	419.00	0	0.00	421.50	1	2,861	0.03%
2021/11/04	1	416.50	0	0.00	416.50	1	2,873	0.03%
2021/11/03	1	429.00	1	440.00	426.00	0	2,861	0.00%
2021/11/02	7	452.71	6	456.75	434.00	1	2,841	0.04%
2021/11/01	1	441.00	2	431.50	444.50	-1	2,769	-0.04%
2021/10/29	1	435.00	2	437.75	427.50	-1	2,741	-0.04%
2021/10/28	6	435.92	1	436.00	427.00	5	2,712	0.18%
2021/10/27	13	432.38	12	431.21	440.00	1	2,667	0.04%
2021/10/26	5	408.30	9	411.00	420.00	-4	2,587	-0.15%
2021/10/25	1	390.00	2	393.00	393.00	-1	2,500	-0.04%
2021/10/21	3	393.00	0	0.00	391.00	3	2,518	0.12%
2021/10/19	1	400.50	3	392.17	399.00	-2	2,515	-0.08%
2021/10/18	2	386.75	1	389.00	381.50	1	2,508	0.04%
2021/10/15	0	0.00	1	391.50	384.00	-1	2,513	-0.04%
2021/10/14	3	384.67	1	381.50	384.50	2	2,529	0.08%
2021/10/13	20	381.30	22	383.32	380.50	-2	2,536	-0.08%
2021/10/12	0	0.00	1	378.50	392.00	-1	2,520	-0.04%
2021/10/08	3	398.83	41	390.45	386.00	-38	2,490	-1.53%
2021/10/07	3	404.67	2	406.75	413.00	1	2,439	0.04%
2021/10/05	1	381.50	1	389.00	389.00	0	2,429	0.00%
2021/10/04	1	392.00	0	0.00	383.00	1	2,471	0.04%
2021/10/01	2	393.75	10	392.50	387.50	-8	2,506	-0.32%
2021/09/29	0	0.00	1	405.00	404.50	-1	2,493	-0.04%
2021/09/28	3	434.33	0	0.00	431.00	3	2,523	0.12%
2021/09/24	2	452.00	3	453.33	454.00	-1	2,564	-0.04%
2021/09/22	0	0.00	2	450.25	452.50	-2	2,616	-0.08%
2021/09/17	1	457.00	1	464.50	464.50	0	2,630	0.00%
2021/09/16	1	450.00	1	452.00	450.00	0	2,773	0.00%
2021/09/15	2	476.25	0	0.00	460.00	2	2,780	0.07%
2021/09/14	1	490.00	0	0.00	490.00	1	2,754	0.04%
2021/09/13	1	500.00	1	513.00	500.00	0	2,774	0.00%
2021/09/10	1	503.00	4	504.25	504.00	-3	2,808	-0.11%
2021/09/09	3	502.50	0	0.00	496.50	3	2,819	0.11%
2021/09/08	5	515.00	7	513.86	498.50	-2	2,832	-0.07%
2021/09/07	15	520.33	10	518.60	523.00	5	2,797	0.18%
2021/09/06	5	539.20	5	538.40	524.00	0	2,768	0.00%
2021/09/03	3	528.00	9	531.44	526.00	-6	2,718	-0.22%
2021/09/02	17	524.59	11	523.18	516.00	6	2,713	0.22%
2021/09/01	7	514.64	10	518.90	518.00	-3	2,674	-0.11%
2021/08/30	2	474.00	0	0.00	476.00	2	2,700	0.07%
2021/08/27	1	475.00	1	481.50	476.00	0	2,725	0.00%
2021/08/26	1	469.00	0	0.00	468.50	1	2,755	0.04%
2021/08/25	1	488.00	1	490.00	492.00	0	2,777	0.00%
2021/08/19	0	0.00	1	474.00	455.00	-1	2,896	-0.03%
2021/08/18	2	468.50	15	484.33	486.00	-13	2,922	-0.44%
2021/08/17	17	490.91	2	487.25	471.00	15	2,958	0.51%
2021/08/16	0	0.00	4	493.13	481.00	-4	3,019	-0.13%
2021/08/13	5	502.60	4	501.25	504.00	1	3,009	0.03%
2021/08/12	1	488.50	3	477.67	511.00	-2	3,027	-0.07%
2021/08/11	1	509.00	6	498.83	493.00	-5	2,977	-0.17%
2021/08/10	5	510.40	4	509.00	503.00	1	3,012	0.03%
2021/08/09	1	519.00	1	523.00	523.00	0	3,046	0.00%
2021/08/06	2	523.00	1	513.00	523.00	1	3,104	0.03%
2021/08/05	4	517.00	4	513.00	517.00	0	3,155	0.00%
2021/08/03	1	534.00	0	0.00	525.00	1	3,289	0.03%
2021/08/02	4	526.00	0	0.00	526.00	4	3,315	0.12%
2021/07/28	2	532.50	9	529.67	528.00	-7	3,444	-0.20%
2021/07/27	1	558.00	0	0.00	553.00	1	3,497	0.03%
2021/07/26	1	570.00	0	0.00	564.00	1	3,555	0.03%
2021/07/23	5	571.20	3	569.67	561.00	2	3,647	0.05%
2021/07/22	1	554.00	2	556.00	562.00	-1	3,753	-0.03%
2021/07/20	3	551.00	1	543.00	543.00	2	3,916	0.05%
2021/07/16	0	0.00	2	570.50	578.00	-2	3,927	-0.05%
2021/07/15	6	570.00	1	573.00	567.00	5	3,947	0.13%
2021/07/14	0	0.00	7	562.43	563.00	-7	3,947	-0.18%
2021/07/13	3	572.33	3	570.67	564.00	0	3,982	0.00%
2021/07/12	2	568.00	16	569.00	568.00	-14	4,169	-0.34%
2021/07/09	10	582.10	1	570.00	570.00	9	4,325	0.21%
2021/07/08	9	616.00	14	615.07	600.00	-5	4,275	-0.12%
2021/07/07	3	591.36	0	0.00	598.00	3	4,193	0.07%
2021/07/06	1	588.00	11	589.82	590.00	-10	4,171	-0.24%
2021/07/05	21	596.00	5	603.40	598.00	16	4,158	0.38%
2021/07/02	1	584.00	4	577.02	583.00	-3	4,079	-0.07%
2021/07/01	3	555.33	3	554.33	550.00	0	4,034	0.00%
2021/06/30	2	571.00	0	0.00	564.00	2	4,017	0.05%
2021/06/29	4	577.00	2	591.50	572.00	2	3,991	0.05%
2021/06/28	3	583.00	10	582.10	582.00	-7	3,963	-0.18%
2021/06/25	25	579.32	16	580.25	588.00	9	3,942	0.23%
2021/06/24	2	539.00	3	544.00	546.00	-1	3,807	-0.03%
2021/06/23	2	524.50	24	521.63	528.00	-22	3,744	-0.59%
2021/06/22	1	517.00	6	519.00	512.00	-5	3,715	-0.13%
2021/06/18	0	0.00	1	529.00	520.00	-1	3,660	-0.03%
2021/06/17	3	511.67	3	514.00	527.00	0	3,644	0.00%
2021/06/16	2	510.50	15	509.73	506.00	-13	3,617	-0.36%
2021/06/15	0	0.00	1	525.00	521.00	-1	3,607	-0.03%
2021/06/11	1	518.00	1	522.00	514.00	0	3,603	0.00%
2021/06/10	1	521.00	4	518.75	520.00	-3	3,583	-0.08%
2021/06/09	5	505.80	0	0.00	505.00	5	3,547	0.14%
2021/06/08	6	516.17	7	512.29	513.00	-1	3,537	-0.03%
2021/06/07	14	495.93	14	484.82	497.00	0	3,468	0.00%
2021/06/04	11	491.77	2	489.25	492.50	9	3,465	0.26%
2021/06/03	2	492.75	1	500.00	488.50	1	3,490	0.03%
2021/06/02	1	493.00	2	488.75	493.00	-1	3,465	-0.03%
2021/06/01	2	485.50	5	486.20	486.00	-3	3,435	-0.09%
2021/05/31	2	465.00	0	0.00	467.00	2	3,376	0.06%
2021/05/27	0	0.00	6	460.58	460.50	-6	3,390	-0.18%
2021/05/26	6	452.33	5	461.00	465.50	1	3,402	0.03%
2021/05/25	15	456.33	0	0.00	455.00	15	3,388	0.44%
2021/05/24	0	0.00	1	423.00	442.50	-1	3,371	-0.03%
2021/05/21	1	420.00	17	411.91	413.50	-16	3,308	-0.48%
2021/05/20	2	409.75	1	405.00	403.50	1	3,343	0.03%
2021/05/18	2	387.00	1	382.00	397.50	1	3,424	0.03%
2021/05/17	0	0.00	6	374.83	369.00	-6	3,416	-0.18%
2021/05/14	2	411.00	35	414.69	409.50	-33	3,420	-0.96%
2021/05/13	26	419.79	2	402.00	423.00	24	3,401	0.71%
2021/05/12	1	397.50	4	413.63	410.00	-3	3,509	-0.09%
2021/05/11	1	432.50	9	456.83	441.50	-8	3,460	-0.23%
2021/05/10	1	480.00	5.2	481.76	480.00	-4.2	3,436	-0.12%
2021/05/07	3	491.50	1	491.50	494.00	2	3,442	0.06%
2021/05/06	7	476.64	5	473.00	474.50	2	3,464	0.06%
2021/05/05	14	487.61	9	488.56	477.00	5	3,451	0.14%
2021/05/04	4	497.00	10	510.50	497.00	-6	3,442	-0.17%
2021/05/03	12	521.75	7	515.43	510.00	5	3,473	0.14%
2021/04/29	12	556.50	4	556.75	550.00	8	3,543	0.23%
2021/04/28	19	551.37	16	546.38	551.00	3	3,500	0.09%
2021/04/27	4	533.00	6	530.33	529.00	-2	3,428	-0.06%
2021/04/26	4	530.75	13	532.77	533.00	-9	3,445	-0.26%
2021/04/23	1	499.00	19.1	487.53	503.00	-18.1	3,376	-0.53%
2021/04/22	8.1	491.55	1	484.50	483.00	7.1	3,441	0.20%
2021/04/21	2	501.75	2	490.50	490.00	0	3,461	0.00%
2021/04/20	7	511.00	0	0.00	511.00	7	3,465	0.20%
2021/04/19	7	521.29	16	535.75	515.00	-9	3,530	-0.25%
2021/04/16	23	530.74	13	534.08	520.00	10	3,617	0.28%
2021/04/15	26	505.23	32	513.11	525.00	-6	3,527	-0.17%
2021/04/14	1	487.00	1	477.54	477.50	0	3,408	0.00%
2021/04/12	0	0.00	1	480.50	477.00	-1	3,498	-0.03%
2021/04/09	2	473.00	10.4	480.48	479.50	-8.4	3,529	-0.24%
2021/04/08	0.1	477.00	2	478.75	478.50	-1.9	3,553	-0.05%
2021/04/07	1	470.00	0	0.00	470.00	1	3,550	0.03%
2021/04/06	1	481.50	3	473.00	473.00	-2	3,566	-0.06%
2021/04/01	1	487.00	3.8	481.76	480.00	-2.8	3,569	-0.08%
2021/03/31	10	484.55	1	484.50	484.00	9	3,573	0.25%
2021/03/30	5	486.50	0	0.00	489.00	5	3,573	0.14%
2021/03/29	0	0.00	17	481.91	481.00	-17	3,566	-0.48%
2021/03/26	2	468.75	1	467.50	467.50	1	3,575	0.03%
2021/03/25	0.1	469.00	0.1	469.50	467.00	0	3,613	0.00%
2021/03/24	0	0.00	1	459.50	470.50	-1	3,682	-0.03%
2021/03/23	0	0.00	4	464.75	463.00	-4	3,712	-0.11%
2021/03/22	0	471.00	1	467.00	468.50	-1	3,760	-0.03%
2021/03/19	12	473.92	18	471.69	474.00	-6	3,829	-0.16%
2021/03/18	1	480.00	0	0.00	479.00	1	3,852	0.03%
2021/03/17	0	0.00	30	479.68	480.50	-30	3,930	-0.76%
2021/03/15	1	483.00	1	479.00	479.00	0	3,963	0.00%
2021/03/12	7	482.79	0	0.00	483.00	7	4,019	0.17%
2021/03/11	4	487.00	0	0.00	487.50	4	4,077	0.10%
2021/03/10	16	488.59	1	491.00	485.00	15	4,117	0.36%
2021/03/09	3	489.00	1	492.00	491.50	2	4,166	0.05%
2021/03/08	1	484.00	1	489.00	480.50	0	4,184	0.00%
2021/03/05	3	482.67	3	487.67	483.00	0	4,272	0.00%
2021/03/04	3	491.67	2	484.75	487.50	1	4,400	0.02%
2021/03/03	3	495.67	6.1	498.67	498.50	-3.1	4,661	-0.07%
2021/03/02	3	489.00	1	495.00	483.00	2	4,671	0.04%
2021/02/26	1	496.00	1	501.00	494.00	0	4,696	0.00%
2021/02/25	1.1	501.09	1	506.00	506.00	0.1	4,756	0.00%
2021/02/24	5	504.30	4	505.52	496.00	1	4,786	0.02%
2021/02/23	0	0.00	4	510.25	512.00	-4	4,781	-0.08%
2021/02/22	13	521.69	24	520.50	514.00	-11	4,818	-0.23%
2021/02/19	18	511.06	6	515.83	510.00	12	4,871	0.25%
2021/02/18	3	493.83	4	492.50	496.50	-1	4,805	-0.02%
2021/02/17	2	480.00	3	475.50	482.00	-1	4,817	-0.02%
2021/02/05	10	485.20	9	486.50	477.00	1	4,874	0.02%
2021/02/04	2	501.25	1	510.00	497.50	1	4,900	0.02%
2021/02/03	19.2	513.02	12.2	513.18	503.00	7	4,883	0.14%
2021/02/02	2	494.50	35.1	493.87	491.00	-33.1	4,799	-0.69%
2021/02/01	1	491.50	8	486.88	491.50	-7	4,868	-0.14%
2021/01/29	0	0.00	4	485.25	482.00	-4	4,875	-0.08%
2021/01/28	12.1	483.75	6	478.75	487.00	6.1	4,882	0.12%
2021/01/27	0	0.00	22	485.18	484.50	-22	4,888	-0.45%
2021/01/26	6	488.33	4	487.13	482.00	2	4,894	0.04%
2021/01/25	22	499.93	7	498.50	490.00	15	4,905	0.31%
2021/01/22	62	470.46	11.1	473.35	493.00	50.9	4,857	1.05%
2021/01/21	2	454.00	6	453.50	454.50	-4	4,766	-0.08%
2021/01/20	4	454.74	1	452.00	452.00	3	4,759	0.06%
2021/01/19	5.1	475.16	6.1	474.21	471.00	-1	4,749	-0.02%
2021/01/18	3.1	455.86	4	458.13	462.00	-0.9	4,773	-0.02%
2021/01/15	8	476.48	4	471.25	468.00	4	4,790	0.08%
2021/01/14	1.1	497.71	1	499.00	492.00	0.1	4,791	0.00%
2021/01/13	6	499.92	6	501.17	502.00	0	4,790	0.00%
2021/01/12	10	491.45	9	495.06	489.00	1	4,789	0.02%
2021/01/11	10	497.50	7.1	504.25	490.00	2.9	4,786	0.06%
2021/01/08	16	527.69	9	524.78	518.00	7	4,753	0.15%
2021/01/07	3	543.67	13	538.31	539.00	-10	4,672	-0.21%
2021/01/06	3	562.00	3	552.67	550.00	0	4,659	0.00%
2021/01/05	1	573.00	0	0.00	574.00	1	4,653	0.02%
2021/01/04	10	573.50	12	576.08	571.00	-2	4,791	-0.04%
2020/12/31	6	573.67	11	569.64	567.00	-5	4,877	-0.10%
2020/12/30	1	564.00	0	0.00	568.00	1	4,875	0.02%
2020/12/29	8	565.25	5	571.60	562.00	3	4,904	0.06%
2020/12/28	7	570.43	4	568.50	571.00	3	4,930	0.06%
2020/12/25	0	0.00	1	563.00	569.00	-1	4,955	-0.02%
2020/12/24	12	566.58	16	573.50	564.00	-4	4,982	-0.08%
2020/12/23	8	567.25	3	569.67	568.00	5	5,008	0.10%
2020/12/22	2	574.00	3	568.00	566.00	-1	5,091	-0.02%
2020/12/21	2	585.50	1	585.00	582.00	1	5,123	0.02%
2020/12/18	2	575.00	16	576.00	579.00	-14	5,128	-0.27%
2020/12/17	5	561.00	0	0.00	562.00	5	5,119	0.10%
2020/12/16	8	576.50	3	573.33	567.00	5	5,197	0.10%
2020/12/15	8	567.75	4	572.25	560.00	4	5,206	0.08%
2020/12/14	3	590.67	3	594.00	584.00	0	5,224	0.00%
2020/12/11	29	598.86	40	599.10	590.00	-11	5,305	-0.21%
2020/12/10	7	612.43	10	611.60	611.00	-3	5,279	-0.06%
2020/12/09	22	621.55	17	619.76	622.00	5	5,346	0.09%
2020/12/08	14	623.50	11	623.82	618.00	3	5,412	0.06%
2020/12/07	6	614.00	12	615.58	613.00	-6	5,427	-0.11%
2020/12/04	8	639.63	6	640.50	637.00	2	5,424	0.04%
2020/12/03	29	641.83	31	642.35	637.00	-2	5,489	-0.04%
2020/12/02	24	639.46	13	637.23	633.00	11	5,511	0.20%
2020/12/01	20	643.15	31	644.03	641.00	-11	5,553	-0.20%
2020/11/30	28	647.04	17	643.59	636.00	11	5,534	0.20%
2020/11/27	21.1	653.80	12	654.00	663.00	9.1	5,516	0.16%
2020/11/26	14	607.86	4	606.00	615.00	10	5,365	0.19%
2020/11/25	7	599.71	6	604.67	595.00	1	5,445	0.02%
2020/11/24	24	608.21	10	607.60	601.00	14	5,497	0.25%
2020/11/23	9	598.89	5	600.60	592.00	4	5,478	0.07%
2020/11/20	7	596.86	1	606.00	593.00	6	5,466	0.11%
2020/11/19	4	606.75	7	608.57	603.00	-3	5,497	-0.05%
2020/11/18	15	604.27	13	601.92	609.00	2	5,527	0.04%
2020/11/17	5	592.40	4	599.00	590.00	1	5,517	0.02%
2020/11/16	9	600.33	7	598.57	589.00	2	5,637	0.04%
2020/11/13	3	592.67	15	591.73	591.00	-12	5,691	-0.21%
2020/11/12	7	577.71	8	582.25	583.00	-1	5,756	-0.02%
2020/11/11	3	575.33	0	0.00	578.00	3	5,725	0.05%
2020/11/10	9	587.22	3	582.33	579.00	6	5,836	0.10%
2020/11/09	17	593.88	9	592.11	598.00	8	5,814	0.14%
2020/11/06	1	568.00	0	0.00	569.00	1	5,792	0.02%
2020/11/05	2	576.00	2	576.00	576.00	0	5,819	0.00%
2020/11/04	4	573.50	3	575.33	577.00	1	5,941	0.02%
2020/11/03	2	551.00	2	560.00	565.00	0	6,090	0.00%
2020/11/02	7	551.43	7	549.14	546.00	0	6,177	0.00%
2020/10/30	4	567.00	2	569.00	561.00	2	6,202	0.03%
2020/10/29	2	572.00	2	577.50	581.00	0	6,258	0.00%
2020/10/28	1	588.00	2	588.50	586.00	-1	6,293	-0.02%
2020/10/27	3	585.33	3	591.33	594.00	0	6,374	0.00%
2020/10/26	4	596.25	9	589.67	585.00	-5	6,457	-0.08%
2020/10/23	11	581.09	8	580.50	587.00	3	6,507	0.05%
2020/10/22	0	0.00	2	570.50	575.00	-2	6,670	-0.03%
2020/10/21	3	559.00	3	556.33	555.00	0	6,800	0.00%
2020/10/20	5	541.80	3	548.33	550.00	2	6,999	0.03%
2020/10/19	11	546.82	13	549.23	551.00	-2	7,198	-0.03%
2020/10/16	13	561.69	13	561.08	535.00	0	7,283	0.00%
2020/10/15	7	566.29	11	571.82	567.00	-4	7,279	-0.05%
2020/10/14	7	574.00	10	570.10	568.00	-3	7,306	-0.04%
2020/10/13	7	568.29	8	569.50	569.00	-1	7,319	-0.01%
2020/10/12	14	575.00	4	575.75	569.00	10	7,342	0.14%
2020/10/08	4	606.00	4	612.00	606.00	0	7,296	0.00%
2020/10/07	10	594.60	9	599.11	599.00	1	7,291	0.01%
2020/10/06	4	592.75	6	591.33	590.00	-2	7,370	-0.03%
2020/10/05	3	586.33	3	590.67	586.00	0	7,537	0.00%
2020/09/30	9	580.67	6	585.67	586.00	3	7,649	0.04%
2020/09/29	7	583.43	8	586.63	586.00	-1	7,868	-0.01%
2020/09/28	3	581.00	3	585.00	581.00	0	7,979	0.00%
2020/09/25	16	582.63	6	579.17	579.00	10	8,058	0.12%
2020/09/24	4	597.50	2	603.00	584.00	2	8,127	0.02%
2020/09/23	8	615.13	3	612.33	610.00	5	8,220	0.06%
2020/09/22	2	609.00	1	607.00	611.00	1	8,420	0.01%
2020/09/21	8	621.25	5	620.20	615.00	3	8,551	0.04%
2020/09/18	7	607.43	2	603.00	608.00	5	8,617	0.06%
2020/09/17	4	601.75	2	601.00	598.00	2	8,841	0.02%
2020/09/16	8	607.75	9	602.56	613.00	-1	8,885	-0.01%
2020/09/15	8	594.13	5	594.20	591.00	3	8,933	0.03%
2020/09/14	11	592.36	12	592.33	597.00	-1	9,134	-0.01%
2020/09/11	6	574.00	8	572.25	585.00	-2	9,156	-0.02%
2020/09/10	3	567.67	3	569.33	566.00	0	9,256	0.00%
2020/09/09	5	569.40	3	573.33	576.00	2	9,527	0.02%
2020/09/08	3	595.33	5	593.20	581.00	-2	9,557	-0.02%
2020/09/07	5	573.60	2	581.50	571.00	3	9,562	0.03%
2020/09/04	8	587.88	8	589.13	592.00	0	9,598	0.00%
2020/09/03	2	620.00	1	609.00	609.00	1	9,594	0.01%
2020/09/02	6	611.83	6	618.17	620.00	0	9,637	0.00%
2020/09/01	5	589.20	6	588.33	598.00	-1	9,674	-0.01%
2020/08/31	6	586.50	2	596.00	572.00	4	9,660	0.04%
2020/08/28	1	616.00	0	0.00	601.00	1	9,672	0.01%
2020/08/27	9	638.56	4	633.75	634.00	5	9,861	0.05%
2020/08/26	2	627.00	4	629.25	626.00	-2	10,059	-0.02%
2020/08/25	16	629.69	14	629.79	634.00	2	10,124	0.02%
2020/08/24	10	619.60	13	623.00	629.00	-3	10,108	-0.03%
2020/08/21	11	612.45	7	607.43	613.00	4	10,137	0.04%
2020/08/20	21	613.19	27	612.15	593.00	-6	10,083	-0.06%
2020/08/19	3	633.33	5	635.40	640.00	-2	9,977	-0.02%
2020/08/18	10	629.50	14	618.79	617.00	-4	9,929	-0.04%
2020/08/17	5	667.40	35	668.20	665.00	-30	9,841	-0.30%
2020/08/14	54	674.80	100	669.15	677.00	-46	9,837	-0.47%
2020/08/13	10	660.70	12	659.25	650.00	-2	9,788	-0.02%
2020/08/12	7	654.86	4	655.75	656.00	3	9,829	0.03%
2020/08/11	19	661.32	5	660.00	652.00	14	9,880	0.14%
2020/08/10	76	663.79	16	670.69	662.00	60	9,942	0.60%
2020/08/07	9	664.00	5	650.60	661.00	4	9,921	0.04%
2020/08/06	7	688.00	4	683.50	682.00	3	9,839	0.03%
2020/08/05	33	693.09	22	686.68	686.00	11	9,838	0.11%
2020/08/04	7	685.14	15	684.07	693.00	-8	9,891	-0.08%
2020/08/03	13	673.92	11	672.18	667.00	2	9,925	0.02%
2020/07/31	8	668.38	10	670.40	678.00	-2	9,994	-0.02%
2020/07/30	37	666.97	32	669.03	668.00	5	9,963	0.05%
2020/07/29	12	665.25	10	660.20	679.00	2	9,928	0.02%
2020/07/28	26	678.81	23	680.70	667.00	3	9,888	0.03%
2020/07/27	29	654.10	78	656.38	669.00	-49	9,824	-0.50%
2020/07/24	17	651.06	15	658.27	630.00	2	9,696	0.02%
2020/07/23	14	699.79	17	702.41	679.00	-3	9,550	-0.03%
2020/07/22	19	757.37	25.1	738.44	715.00	-6.1	9,418	-0.06%
2020/07/21	14	772.79	22	771.41	779.00	-8	9,337	-0.09%
2020/07/20	4	743.25	6	739.00	740.00	-2	9,347	-0.02%
2020/07/17	9	754.11	3	751.67	725.00	6	9,421	0.06%
2020/07/16	18	751.44	7	758.57	760.00	11	9,509	0.12%
2020/07/15	24	781.54	20	782.05	756.00	4	9,495	0.04%
2020/07/14	14	783.29	13	784.77	781.00	1	9,549	0.01%
2020/07/13	15	789.00	28	794.68	777.00	-13	9,517	-0.14%
2020/07/10	18	790.72	64	786.19	773.00	-46	9,473	-0.49%
2020/07/09	36	816.25	19	819.79	818.00	17	9,323	0.18%
2020/07/08	41	799.54	42	800.05	804.00	-1	9,208	-0.01%
2020/07/07	22	774.59	22.4	764.79	761.00	-0.4	9,005	0.00%
2020/07/06	13.1	754.12	14	755.14	760.00	-0.9	9,093	-0.01%
2020/07/03	17	754.00	21	753.09	741.00	-4	9,133	-0.04%
2020/07/02	21	752.67	28	755.57	753.00	-7	9,191	-0.08%
2020/07/01	21	729.81	28	723.61	733.00	-7	9,239	-0.08%
2020/06/30	86	696.08	34	694.03	700.00	52	9,140	0.57%
2020/06/29	23	676.13	15	680.13	677.00	8	9,160	0.09%
2020/06/24	41	675.83	44	681.52	690.00	-3	9,175	-0.03%
2020/06/23	26.1	640.11	22	641.59	639.00	4.1	9,166	0.04%
2020/06/22	24	640.46	23.6	640.22	630.00	0.4	9,280	0.00%
2020/06/19	39.6	646.15	37	647.86	627.00	2.6	9,347	0.03%
2020/06/18	10	616.60	12	616.67	620.00	-2	9,180	-0.02%
2020/06/17	21	617.38	21	615.38	612.00	0	9,294	0.00%
2020/06/16	34	609.94	33	606.43	627.00	1	9,253	0.01%
2020/06/15	5	584.60	5	580.60	570.00	0	9,157	0.00%
2020/06/12	9	564.33	14	564.21	583.00	-5	9,291	-0.05%
2020/06/11	11	583.27	13	581.92	572.00	-2	9,417	-0.02%
2020/06/10	12	586.67	16	584.25	590.00	-4	9,442	-0.04%
2020/06/09	12	580.58	12	581.58	575.00	0	9,519	0.00%
2020/06/08	12.2	580.30	13	582.38	578.00	-0.8	9,576	-0.01%
2020/06/05	35	567.09	42	568.83	569.00	-7	9,508	-0.07%
2020/06/04	16	564.88	12	567.75	561.00	4	9,544	0.04%
2020/06/03	36	569.47	9	567.78	566.00	27	9,544	0.28%
2020/06/02	11	525.27	13	526.62	553.00	-2	9,336	-0.02%
2020/06/01	7	495.43	12	494.50	503.00	-5	9,186	-0.05%
2020/05/29	4	476.75	2	480.75	482.50	2	9,197	0.02%
2020/05/28	7	485.57	14	487.14	481.00	-7	9,267	-0.08%
2020/05/27	5	476.10	7	480.57	477.00	-2	9,336	-0.02%
2020/05/26	14	483.50	8	485.88	477.50	6	9,446	0.06%
2020/05/25	7	471.43	8	474.63	479.00	-1	9,547	-0.01%
2020/05/22	7	477.00	3	474.50	475.00	4	9,620	0.04%
2020/05/21	7	489.86	5	489.60	486.50	2	9,608	0.02%
2020/05/20	4	488.13	5	486.60	490.00	-1	9,650	-0.01%
2020/05/19	8	476.88	35	471.27	475.50	-27	9,728	-0.28%
2020/05/18	5	477.90	56	466.64	464.50	-51	9,709	-0.53%
2020/05/15	89	508.78	7	500.00	493.00	82	9,652	0.85%
2020/05/14	6	503.75	57	501.01	498.50	-51	9,603	-0.53%
2020/05/13	20	499.40	18	501.17	504.00	2	9,530	0.02%
2020/05/12	13	508.88	33	508.36	500.00	-20	9,510	-0.21%
2020/05/11	22	504.50	86	507.05	508.00	-64	9,533	-0.67%
2020/05/08	14	495.11	16	495.84	490.00	-2	9,472	-0.02%
2020/05/07	25	480.66	21	478.79	485.50	4	9,440	0.04%
2020/05/06	10	467.25	12	469.92	467.00	-2	9,392	-0.02%
2020/05/05	9	472.17	4	471.25	465.00	5	9,437	0.05%
2020/05/04	6	468.58	9	469.22	471.50	-3	9,433	-0.03%
2020/04/30	35	474.86	9	473.17	485.50	26	9,440	0.28%
2020/04/29	19	458.55	22	457.66	458.00	-3	9,384	-0.03%
2020/04/28	8	450.56	5	452.40	448.50	3	9,394	0.03%
2020/04/27	109	448.51	24	440.71	452.00	85	9,447	0.90%	大買/
2020/04/24	27	433.30	6	431.58	431.00	21	9,442	0.22%
2020/04/23	7	445.79	22	444.57	440.50	-15	9,435	-0.16%
2020/04/22	55	442.41	47	440.88	444.00	8	9,413	0.08%
2020/04/21	12	449.29	13	449.62	443.00	-1	9,355	-0.01%
2020/04/20	5	459.90	5	461.50	463.00	0	9,315	0.00%
2020/04/17	8	474.00	10	474.45	465.50	-2	9,337	-0.02%
2020/04/16	9	466.94	11	468.41	470.00	-2	9,371	-0.02%
2020/04/15	7	462.29	23	461.28	460.00	-16	9,472	-0.17%
2020/04/14	4	456.75	1	453.00	452.00	3	9,522	0.03%
2020/04/13	1	458.50	1	451.00	439.50	0	9,684	0.00%
2020/04/10	7	450.29	4	452.50	445.50	3	9,730	0.03%
2020/04/09	26	470.21	68	463.91	445.00	-42	9,862	-0.43%
2020/04/08	23	459.91	68	464.09	465.00	-45	9,795	-0.46%
2020/04/07	7	462.21	13	461.85	456.00	-6	9,855	-0.06%
2020/04/06	18	429.69	64	418.66	443.50	-46	9,765	-0.47%
2020/04/01	7	408.21	14	410.00	414.50	-7	9,592	-0.07%
2020/03/31	160	415.39	13	409.96	413.00	147	9,512	1.55%	大買/鉅額交易
2020/03/30	35	395.83	129	394.06	403.50	-94	9,362	-1.00%	大賣/
2020/03/27	21	422.19	15	418.47	410.00	6	9,307	0.06%
2020/03/26	14	401.32	13	399.27	419.50	1	9,148	0.01%
2020/03/25	109	396.83	112	399.51	403.00	-3	9,014	-0.03%	大買/大賣/
2020/03/24	115	368.57	17	363.09	371.00	98	9,013	1.09%	大買/
2020/03/23	11	327.59	18	327.33	337.50	-7	9,182	-0.08%
2020/03/20	7	317.36	48	321.76	327.00	-41	9,121	-0.45%
2020/03/19	29	303.02	7.4	321.33	297.50	21.6	9,194	0.23%
2020/03/18	23	353.04	63	335.88	330.50	-40	9,186	-0.44%
2020/03/17	22	361.80	20	368.80	345.50	2	9,132	0.02%
2020/03/16	12	384.79	8	397.00	373.50	4	9,172	0.04%
2020/03/13	20	398.25	27	404.37	415.00	-7	9,244	-0.08%
2020/03/12	22	439.09	16	441.66	432.00	6	9,254	0.06%
2020/03/11	8	495.56	7	483.71	480.00	1	9,150	0.01%
2020/03/10	10	489.35	13	489.15	493.50	-3	9,218	-0.03%
2020/03/09	8	500.13	4	497.25	490.00	4	9,106	0.04%
2020/03/06	4	519.74	4	516.00	515.00	0	9,014	0.00%
2020/03/05	5	528.60	6	530.50	528.00	-1	9,002	-0.01%
2020/03/04	11	508.27	11	506.18	521.00	0	8,965	0.00%
2020/03/03	2	505.00	6	510.66	507.00	-4	8,905	-0.05%
2020/03/02	7	492.71	9	491.94	489.50	-2	8,856	-0.02%
2020/02/27	13	524.37	8	507.88	505.00	5	8,719	0.06%
2020/02/26	15	544.60	10	551.90	534.00	5	8,612	0.06%
2020/02/25	11	552.00	17	550.47	563.00	-6	8,514	-0.07%
2020/02/24	4	542.25	2	546.00	551.00	2	8,518	0.02%
2020/02/21	7	549.71	8	553.13	552.00	-1	8,550	-0.01%
2020/02/20	13	547.15	13	547.08	547.00	0	8,498	0.00%
2020/02/19	6	526.00	7	529.14	531.00	-1	8,398	-0.01%
2020/02/18	8	523.24	9	524.44	518.00	-1	8,380	-0.01%
2020/02/17	5	533.00	12	532.92	530.00	-7	8,459	-0.08%
2020/02/14	4	540.50	7	542.43	545.00	-3	8,466	-0.04%
2020/02/13	13	544.23	19	546.63	537.00	-6	8,490	-0.07%
2020/02/12	25	544.92	21	545.86	547.00	4	8,550	0.05%
2020/02/11	10	527.60	5	530.00	531.00	5	8,481	0.06%
2020/02/10	9	502.78	10	509.10	522.00	-1	8,516	-0.01%
2020/02/07	5	524.80	5	528.20	518.00	0	8,532	0.00%
2020/02/06	24	526.54	20	527.40	538.00	4	8,622	0.05%
2020/02/05	12	539.83	12	542.25	520.00	0	8,553	0.00%
2020/02/04	9	538.33	8	542.25	535.00	1	8,490	0.01%
2020/02/03	6	509.08	5	510.00	538.00	1	8,476	0.01%
2020/01/31	9	539.56	9	537.89	536.00	0	8,364	0.00%
2020/01/30	8	551.60	7	541.00	531.00	1	8,370	0.01%
2020/01/20	10	586.70	10	587.20	590.00	0	8,304	0.00%
2020/01/17	2	584.00	7	574.14	572.00	-5	8,278	-0.06%
2020/01/16	10	581.50	11	582.85	589.00	-1	8,323	-0.01%
2020/01/15	16	581.94	12	577.75	573.00	4	8,315	0.05%
2020/01/14	11	587.27	11	586.55	590.00	0	8,322	0.00%
2020/01/13	9	590.33	7	586.71	584.00	2	8,284	0.02%
2020/01/10	12	612.08	17.1	612.53	601.00	-5.1	8,273	-0.06%
2020/01/09	15	588.00	14	597.07	608.00	1	8,201	0.01%
2020/01/08	13	562.92	16	565.88	572.00	-3	8,170	-0.04%
2020/01/07	10	569.90	10	565.50	561.00	0	8,197	0.00%
2020/01/06	20	574.35	11	576.45	571.00	9	8,113	0.11%
2020/01/03	13	591.69	43	598.98	579.00	-30	8,316	-0.36%
2020/01/02	16	597.19	23	597.09	605.00	-7	8,251	-0.08%
2019/12/31	20	568.80	28.2	573.53	587.00	-8.2	8,285	-0.10%
2019/12/30	18	555.67	12	552.33	552.00	6	8,230	0.07%
2019/12/27	15	539.80	15.4	538.65	538.00	-0.4	8,409	0.00%
2019/12/26	16	538.31	6	536.33	540.00	10	8,795	0.11%
2019/12/25	2	530.00	1.1	532.07	533.00	0.9	8,951	0.01%
2019/12/24	8	537.00	21	539.62	531.00	-13	8,969	-0.14%
2019/12/23	20	532.70	9	533.33	539.00	11	8,897	0.12%
2019/12/20	15	530.60	5	528.00	522.00	10	8,849	0.11%
2019/12/19	9	534.00	27.4	537.13	526.00	-18.4	8,823	-0.21%
2019/12/18	55	539.25	23	529.09	537.00	32	8,791	0.36%
2019/12/17	7	519.00	17	516.71	519.00	-10	8,616	-0.12%
2019/12/16	26	512.19	13	509.54	522.00	13	8,600	0.15%
2019/12/13	24	486.31	38	491.79	497.50	-14	8,505	-0.16%
2019/12/12	17	478.09	11	478.32	479.50	6	8,352	0.07%
2019/12/11	9	465.78	23	466.96	474.50	-14	8,276	-0.17%
2019/12/10	4	445.63	9.2	443.07	452.50	-5.2	8,191	-0.06%
2019/12/09	7	430.57	11	429.27	440.00	-4	8,232	-0.05%
2019/12/06	4	417.25	3	417.00	419.50	1	8,427	0.01%
2019/12/05	10	418.65	7.1	415.99	415.50	2.9	8,534	0.03%
2019/12/04	2	402.75	4	400.50	401.00	-2	8,612	-0.02%
2019/12/03	2	404.75	2	407.75	404.50	0	8,778	0.00%
2019/12/02	0	0.00	1	399.50	406.00	-1	8,878	-0.01%
2019/11/29	2	409.00	3	408.17	408.00	-1	8,957	-0.01%
2019/11/28	2	410.50	1	412.50	408.00	1	8,974	0.01%
2019/11/27	3	415.17	9	417.78	418.00	-6	9,088	-0.07%
2019/11/26	7	412.07	5	408.90	409.00	2	9,124	0.02%
2019/11/25	1	408.00	2	409.50	409.00	-1	9,288	-0.01%
2019/11/22	0	0.00	1	406.50	405.00	-1	9,313	-0.01%
2019/11/21	12	409.17	6	410.17	413.50	6	9,357	0.06%
2019/11/20	2	418.00	8	407.88	402.00	-6	9,295	-0.06%
2019/11/19	0	0.00	1	419.00	421.50	-1	9,361	-0.01%
2019/11/18	2	416.00	2	416.75	417.00	0	9,581	0.00%
2019/11/15	4	422.00	2	422.25	421.00	2	9,633	0.02%
2019/11/14	5	425.50	4	424.75	418.00	1	9,708	0.01%
2019/11/13	10	422.00	6	424.17	420.00	4	9,685	0.04%
2019/11/12	7	423.79	7	421.00	425.00	0	9,814	0.00%
2019/11/11	8	424.00	5	419.30	417.00	3	9,980	0.03%
2019/11/08	1	440.50	1	442.50	440.50	0	10,042	0.00%
2019/11/07	0	0.00	2	456.00	443.00	-2	10,167	-0.02%
2019/11/06	9	458.56	4	462.63	455.00	5	10,477	0.05%
2019/11/05	13	463.73	20.2	467.01	466.50	-7.2	10,484	-0.07%
2019/11/04	1	453.50	19	453.34	448.00	-18	10,535	-0.17%
2019/11/01	13	449.62	3	448.00	447.00	10	10,629	0.09%
2019/10/31	7	448.14	6	451.08	440.00	1	10,851	0.01%
2019/10/30	5	442.20	2	445.00	439.50	3	10,941	0.03%
2019/10/29	4	448.38	6	445.17	441.00	-2	11,084	-0.02%
2019/10/28	0	0.00	2	454.50	450.00	-2	11,166	-0.02%
2019/10/25	3	449.33	3	448.00	446.00	0	11,207	0.00%
2019/10/24	21	453.69	11	454.14	455.00	10	11,237	0.09%
2019/10/23	4	443.63	5	442.60	444.50	-1	11,255	-0.01%
2019/10/22	6	446.50	3	445.50	443.00	3	11,226	0.03%
2019/10/21	3	446.00	5	449.80	448.50	-2	11,230	-0.02%
2019/10/18	10	451.95	4	449.75	445.50	6	11,225	0.05%
2019/10/17	8	451.00	7	453.00	458.00	1	11,276	0.01%
2019/10/16	12	457.83	12	456.00	447.00	0	11,358	0.00%
2019/10/15	13	453.69	14	450.25	456.00	-1	11,372	-0.01%
2019/10/14	10	464.00	13	465.81	456.50	-3	11,351	-0.03%
2019/10/09	30	472.00	25	467.62	459.50	5	11,378	0.04%
2019/10/08	4	488.00	7	486.71	487.50	-3	11,335	-0.03%
2019/10/07	11	487.05	12	488.17	482.00	-1	11,456	-0.01%
2019/10/04	8	484.81	9	483.39	481.50	-1	11,430	-0.01%
2019/10/03	19	485.89	15	486.83	485.50	4	11,549	0.03%
2019/10/02	27	458.43	38	458.03	483.50	-11	11,389	-0.10%
2019/10/01	15	436.67	33	436.12	441.00	-18	11,125	-0.16%
2019/09/27	4	416.63	2	422.00	421.50	2	11,076	0.02%
2019/09/26	1	426.50	1	420.00	420.00	0	11,184	0.00%
2019/09/25	15	423.13	13	421.69	421.50	2	11,333	0.02%
2019/09/24	7	427.79	9	428.78	428.00	-2	11,426	-0.02%
2019/09/23	15	433.93	20	432.70	428.00	-5	11,580	-0.04%
2019/09/20	12	420.58	8	423.50	424.00	4	11,786	0.03%
2019/09/19	14	421.32	11	421.77	418.00	3	11,912	0.03%
2019/09/18	4	422.13	10	423.10	425.50	-6	11,968	-0.05%
2019/09/17	9	419.94	8	420.94	416.00	1	12,003	0.01%
2019/09/16	9	423.56	6	424.58	424.00	3	12,175	0.02%
2019/09/12	18	432.28	28	433.71	427.00	-10	12,253	-0.08%
2019/09/11	33	424.32	22	427.16	432.00	11	12,379	0.09%
2019/09/10	26	436.54	70	433.50	417.00	-44	12,268	-0.36%
2019/09/09	17	446.41	22	450.66	453.00	-5	12,079	-0.04%
2019/09/06	31	441.76	21	444.45	449.00	10	12,043	0.08%
2019/09/05	37	443.15	21	441.86	439.50	16	12,006	0.13%
2019/09/04	32	429.13	12	430.54	435.00	20	12,055	0.17%
2019/09/03	12	426.00	28	424.52	419.00	-16	12,273	-0.13%
2019/09/02	18	418.39	14	417.54	425.00	4	12,332	0.03%
2019/08/30	20	417.63	28	414.64	414.00	-8	12,454	-0.06%
2019/08/29	15	404.47	16	406.44	403.00	-1	12,517	-0.01%
2019/08/28	28	396.55	11	396.09	404.50	17	12,637	0.13%
2019/08/27	6	389.17	3	386.00	383.00	3	12,693	0.02%
2019/08/26	9	385.00	9	384.89	383.50	0	13,044	0.00%
2019/08/23	5	400.50	6	402.17	399.50	-1	13,162	-0.01%
2019/08/22	9	406.11	7	406.50	404.00	2	13,306	0.02%
2019/08/21	27	394.54	21	398.52	396.50	6	13,355	0.04%
2019/08/20	12	408.75	3	405.83	404.00	9	13,423	0.07%
2019/08/19	8	410.13	2	408.00	405.00	6	13,734	0.04%
2019/08/16	5	411.30	4	413.00	409.50	1	13,853	0.01%
2019/08/15	9	405.94	25	408.18	410.00	-16	13,996	-0.11%
2019/08/14	12	432.67	7	428.43	419.00	5	14,092	0.04%
2019/08/13	15	431.53	18	438.58	422.00	-3	14,105	-0.02%
2019/08/12	11	452.05	12	451.58	442.50	-1	14,194	-0.01%
2019/08/08	20	438.40	26	439.46	444.00	-6	14,186	-0.04%
2019/08/07	6	421.50	7	421.50	413.00	-1	13,990	-0.01%
2019/08/06	18	406.97	17	406.59	422.50	1	14,126	0.01%
2019/08/05	11	419.64	9	417.78	418.00	2	14,113	0.01%
2019/08/02	15	420.90	10	423.45	417.00	5	14,186	0.04%
2019/08/01	10	422.95	7	430.93	439.00	3	14,170	0.02%
2019/07/31	13	420.08	7	420.21	427.50	6	14,146	0.04%
2019/07/30	11	422.91	20	418.33	417.00	-9	14,191	-0.06%
2019/07/29	11	429.77	11	428.68	430.00	0	14,216	0.00%
2019/07/26	4	424.13	4	426.38	425.00	0	14,306	0.00%
2019/07/25	14	420.25	15	421.23	420.00	-1	14,297	-0.01%
2019/07/24	11	417.18	5	414.50	416.50	6	14,255	0.04%
2019/07/23	2	410.75	8	418.31	410.00	-6	14,406	-0.04%
2019/07/22	3	412.67	2	427.50	399.50	1	14,461	0.01%
2019/07/19	16	412.66	9	413.44	419.00	7	14,463	0.05%
2019/07/18	8	416.00	13	411.35	404.00	-5	14,359	-0.03%
2019/07/17	9	428.78	7	426.71	424.00	2	14,271	0.01%
2019/07/16	7	439.21	7	437.29	431.00	0	14,222	0.00%
2019/07/15	16	434.78	5	433.80	438.00	11	14,271	0.08%
2019/07/12	13	431.19	12	429.04	430.50	1	14,440	0.01%
2019/07/11	11	441.64	13	439.27	435.00	-2	14,510	-0.01%
2019/07/10	14	434.21	13	435.38	440.00	1	14,392	0.01%
2019/07/09	18	438.14	24	431.73	425.50	-6	14,305	-0.04%
2019/07/08	15	440.27	13	440.04	442.50	2	14,198	0.01%
2019/07/05	12	432.71	11	430.82	436.00	1	14,144	0.01%
2019/07/04	13	433.35	12	432.08	428.00	1	14,114	0.01%
2019/07/03	14	432.71	22	436.07	428.00	-8	14,084	-0.06%
2019/07/02	20	438.33	23	440.04	439.00	-3	14,111	-0.02%
2019/07/01	19	441.53	12	441.67	445.00	7	13,994	0.05%
2019/06/28	14	400.75	11	403.82	407.00	3	14,038	0.02%
2019/06/27	45	400.21	36	402.03	399.00	9	14,040	0.06%
2019/06/26	25	376.42	21	376.95	383.00	4	13,818	0.03%
2019/06/25	11	389.23	18	379.97	375.50	-7	13,687	-0.05%
2019/06/24	9	390.50	12	390.83	395.50	-3	13,564	-0.02%
2019/06/21	27	391.78	20	389.53	385.50	7	13,535	0.05%
2019/06/20	10	386.50	9	387.61	386.50	1	13,384	0.01%
2019/06/19	29	376.90	38	379.83	382.00	-9	13,304	-0.07%
2019/06/18	16	360.50	15	359.23	357.00	1	13,075	0.01%
2019/06/17	11	357.18	17	361.35	363.00	-6	13,025	-0.05%
2019/06/14	9	353.44	3	351.67	350.00	6	12,957	0.05%
2019/06/13	21	350.43	12	352.21	354.50	9	12,918	0.07%
2019/06/12	16	354.53	17	351.35	352.00	-1	12,870	-0.01%
2019/06/11	24	340.92	24	345.63	353.00	0	12,828	0.00%
2019/06/10	11	319.18	15	319.93	321.00	-4	12,610	-0.03%
2019/06/06	15	303.93	17	304.09	312.50	-2	12,634	-0.02%
2019/06/05	11	310.86	12	311.75	310.00	-1	12,544	-0.01%
2019/06/04	14	316.50	14	313.71	308.00	0	12,469	0.00%
2019/06/03	13	312.15	8	311.75	314.50	5	12,393	0.04%
2019/05/31	29	311.10	26	316.04	320.00	3	12,296	0.02%
2019/05/30	11	302.14	11	300.14	295.00	0	12,216	0.00%
2019/05/29	14	302.71	18	296.72	306.50	-4	12,179	-0.03%
2019/05/28	10	304.60	9	306.33	301.00	1	12,141	0.01%
2019/05/27	20	307.65	23	306.74	310.00	-3	12,116	-0.02%
2019/05/24	29	349.26	23	354.24	309.50	6	12,074	0.05%
2019/05/23	7	336.71	9	340.28	343.50	-2	11,726	-0.02%
2019/05/22	8	365.13	8	361.56	351.50	0	11,635	0.00%
2019/05/21	13	354.12	15	361.90	371.00	-2	11,701	-0.02%
2019/05/20	6	342.00	5	344.10	342.50	1	11,708	0.01%
2019/05/17	20	364.15	17	351.65	343.50	3	11,578	0.03%
2019/05/16	13	375.81	28	374.52	371.50	-15	11,340	-0.13%
2019/05/15	13	375.00	14	378.32	375.00	-1	11,183	-0.01%
2019/05/14	7	354.64	22	349.45	368.00	-15	11,043	-0.14%
2019/05/13	12	373.88	6	370.00	360.00	6	10,827	0.06%
2019/05/10	10	389.45	10	399.30	392.50	0	10,680	0.00%
2019/05/09	19	398.63	21	401.60	395.00	-2	10,605	-0.02%
2019/05/08	15	411.63	16	409.25	416.50	-1	10,432	-0.01%
2019/05/07	12	417.67	3	415.50	418.50	9	10,340	0.09%
2019/05/06	20	413.40	18	412.25	399.00	2	10,218	0.02%
2019/05/03	26	415.77	32	421.55	432.50	-6	10,071	-0.06%
2019/05/02	8	399.19	7	402.57	395.50	1	9,918	0.01%
2019/04/30	14	397.71	8	397.38	395.50	6	9,967	0.06%
2019/04/29	5	396.10	7	396.79	401.00	-2	10,102	-0.02%
2019/04/26	3	400.50	6	396.42	388.50	-3	10,081	-0.03%
2019/04/25	14	417.14	10	413.75	410.50	4	9,987	0.04%
2019/04/24	16	424.16	13	424.08	415.00	3	9,953	0.03%
2019/04/23	36	425.49	16	422.81	415.00	20	9,934	0.20%
2019/04/22	10	465.75	14	452.39	423.00	-4	9,873	-0.04%
2019/04/19	21	472.52	19	471.58	470.00	2	9,900	0.02%
2019/04/18	19	494.37	12	494.42	480.00	7	9,813	0.07%
2019/04/17	12	469.50	17	484.91	493.00	-5	9,625	-0.05%
2019/04/16	8	445.81	10	442.85	448.50	-2	9,360	-0.02%
2019/04/15	3	442.83	4	439.00	442.50	-1	9,311	-0.01%
2019/04/12	15	444.50	11	441.68	433.50	4	9,320	0.04%
2019/04/11	5	438.50	3	440.17	436.00	2	9,236	0.02%
2019/04/10	6	448.25	19	446.45	442.00	-13	9,196	-0.14%
2019/04/09	12	439.75	12	440.17	453.00	0	9,104	0.00%
2019/04/08	11	429.77	9	432.89	435.00	2	9,014	0.02%
2019/04/03	2	410.50	3	404.17	408.50	-1	8,854	-0.01%
2019/04/02	6	401.42	12	402.75	409.00	-6	8,873	-0.07%
2019/04/01	12	392.04	12	392.46	396.50	0	8,692	0.00%
2019/03/29	17	339.79	15	343.43	360.50	2	8,477	0.02%
2019/03/28	4	332.00	4	330.00	328.00	0	8,490	0.00%
2019/03/27	2	336.50	1	338.00	336.00	1	8,476	0.01%
2019/03/26	14	337.21	19	338.55	342.00	-5	8,481	-0.06%
2019/03/25	9	326.89	5	325.70	325.00	4	8,393	0.05%
2019/03/22	17	348.15	5	345.60	338.00	12	8,321	0.14%
2019/03/21	15	349.13	15	348.37	348.50	0	8,258	0.00%
2019/03/20	16	351.75	19	348.13	344.00	-3	8,210	-0.04%
2019/03/19	15	351.20	13	351.73	353.00	2	8,154	0.02%
2019/03/18	11	349.41	25	346.08	345.00	-14	8,078	-0.17%
2019/03/15	7	351.57	12	350.58	353.00	-5	8,067	-0.06%
2019/03/14	39	342.44	34	344.59	351.50	5	7,993	0.06%
2019/03/13	17	329.44	21	329.07	335.00	-4	7,894	-0.05%
2019/03/12	10	330.80	15	330.43	329.50	-5	7,842	-0.06%
2019/03/11	7	313.43	7	314.79	319.00	0	7,746	0.00%
2019/03/08	16	311.81	14	310.93	314.00	2	7,795	0.03%
2019/03/07	20	321.55	13	318.96	317.00	7	7,748	0.09%
2019/03/06	4	328.50	4	329.88	330.00	0	7,777	0.00%
2019/03/05	50	322.82	53	325.53	324.50	-3	7,768	-0.04%
2019/03/04	17	320.65	15	317.57	310.00	2	7,597	0.03%
2019/02/27	15	305.87	13	312.23	320.00	2	7,506	0.03%
2019/02/26	8	314.69	12	314.79	310.00	-4	7,458	-0.05%
2019/02/25	28	306.80	28	309.09	316.50	0	7,531	0.00%
2019/02/22	8	283.25	9	284.06	288.00	-1	7,291	-0.01%
2019/02/21	11	283.00	14	284.71	286.00	-3	7,272	-0.04%
2019/02/20	27	281.94	50	280.61	282.50	-23	7,163	-0.32%
2019/02/19	45	262.41	27	266.69	273.00	18	6,942	0.26%
2019/02/18	5	244.40	15	238.67	248.50	-10	6,742	-0.15%
2019/02/15	11	231.32	7	233.50	226.00	4	6,734	0.06%
2019/02/14	5	238.90	11	238.59	239.00	-6	6,802	-0.09%
2019/02/13	12	243.38	13	241.65	237.00	-1	6,941	-0.01%
2019/02/12	4	240.13	9	239.56	241.00	-5	7,012	-0.07%
2019/02/11	0	0.00	1	234.50	241.00	-1	7,180	-0.01%
2019/01/30	13	229.96	14	232.61	226.00	-1	7,493	-0.01%
2019/01/29	6	221.83	5	222.80	225.50	1	7,628	0.01%
2019/01/28	1	221.50	3	222.00	222.00	-2	7,698	-0.03%
2019/01/25	7	218.36	11	220.09	219.00	-4	7,921	-0.05%
2019/01/24	5	218.10	4	216.63	213.50	1	7,971	0.01%
2019/01/23	4	213.75	2	214.00	218.50	2	8,048	0.02%
2019/01/22	11	216.86	4	217.00	217.00	7	8,133	0.09%
2019/01/21	8	222.31	2	220.75	215.00	6	8,151	0.07%
2019/01/18	19	209.21	34	209.26	217.50	-15	8,066	-0.19%
2019/01/17	6	204.75	6	205.00	198.00	0	8,045	0.00%
2019/01/16	1	199.50	1	202.00	202.00	0	8,166	0.00%
2019/01/15	8	197.75	7	198.79	201.00	1	8,231	0.01%
2019/01/14	2	193.00	3	195.83	197.00	-1	8,349	-0.01%
2019/01/11	11	199.95	10	197.70	194.00	1	8,486	0.01%
2019/01/10	10	191.80	7	192.50	194.50	3	8,483	0.04%
2019/01/09	7	186.57	10	188.20	190.00	-3	8,462	-0.04%
2019/01/08	6	175.50	8	175.38	178.00	-2	8,422	-0.02%
2019/01/07	5	175.20	6	173.00	174.00	-1	8,440	-0.01%
2019/01/04	9	165.89	9	165.17	165.00	0	8,482	0.00%
2019/01/03	3	172.00	2	176.25	172.50	1	8,447	0.01%
2019/01/02	2	181.00	1	182.00	178.50	1	8,528	0.01%
2018/12/28	1	187.00	0	0.00	185.00	1	8,564	0.01%
2018/12/26	1	184.00	0	0.00	184.00	1	8,743	0.01%
2018/12/25	11	187.45	11	187.82	193.00	0	8,815	0.00%
2018/12/22	1	194.50	0	0.00	195.00	1	8,736	0.01%
2018/12/21	18	195.72	18	196.28	201.50	0	8,795	0.00%
2018/12/20	18	206.83	23	207.33	203.50	-5	8,721	-0.06%
2018/12/19	15	209.70	11	208.64	206.50	4	8,732	0.05%
2018/12/18	1	206.00	2	202.75	204.00	-1	8,736	-0.01%
2018/12/17	1	199.00	0	0.00	205.00	1	8,854	0.01%
2018/12/14	6	197.17	7	198.57	202.50	-1	8,907	-0.01%
2018/12/13	6	203.92	7	206.86	202.50	-1	8,922	-0.01%
2018/12/12	13	204.27	8	205.00	205.00	5	8,982	0.06%
2018/12/11	5	198.40	10	198.35	198.50	-5	9,006	-0.06%
2018/12/10	11	192.68	8	195.38	196.00	3	9,045	0.03%
2018/12/07	11	206.23	19	204.82	204.00	-8	9,048	-0.09%
2018/12/06	15	203.93	30	204.03	200.00	-15	9,049	-0.17%
2018/12/05	7	217.57	7	218.21	218.00	0	9,033	0.00%
2018/12/04	15	232.17	28	231.54	225.00	-13	9,052	-0.14%
2018/12/03	22	234.45	15	235.00	239.50	7	8,971	0.08%
2018/11/30	20	215.43	23	215.83	218.50	-3	8,906	-0.03%
2018/11/29	80	217.83	35	217.64	211.50	45	8,816	0.51%
2018/11/28	20	209.80	19	209.24	211.50	1	8,686	0.01%
2018/11/27	18	203.00	17	202.56	207.00	1	8,602	0.01%
2018/11/26	4	200.50	4	202.25	200.00	0	8,479	0.00%
2018/11/23	15	207.53	4	204.38	196.00	11	8,421	0.13%
2018/11/22	43	212.01	42	213.18	207.50	1	8,323	0.01%
2018/11/21	2	194.50	3	197.83	199.50	-1	8,129	-0.01%
2018/11/19	1	195.50	2	196.25	198.00	-1	8,108	-0.01%
2018/11/16	3	196.67	2	198.25	192.50	1	8,102	0.01%
2018/11/15	17	190.29	17	190.97	195.00	0	8,036	0.00%
2018/11/14	11	193.77	11	193.00	191.00	0	8,017	0.00%
2018/11/13	9	185.94	9	188.56	193.50	0	7,972	0.00%
2018/11/12	7	203.43	3	201.17	198.00	4	7,923	0.05%
2018/11/09	10	209.30	5	208.10	209.50	5	7,860	0.06%
2018/11/08	21	213.50	26	216.04	210.00	-5	7,800	-0.06%
2018/11/07	12	199.96	15	204.13	216.00	-3	7,692	-0.04%
2018/11/06	21	217.17	18	216.39	196.50	3	7,419	0.04%
2018/11/05	7	218.57	4	218.88	218.00	3	7,174	0.04%
2018/11/02	41	226.82	39	227.00	220.00	2	7,164	0.03%
2018/11/01	22	209.05	24	218.56	220.00	-2	6,992	-0.03%
2018/10/31	9	204.56	3	203.67	200.00	6	6,914	0.09%
2018/10/30	16	200.47	17	198.97	197.00	-1	6,872	-0.01%
2018/10/29	13	203.58	25	202.46	209.50	-12	6,826	-0.18%
2018/10/26	13	212.81	14	214.64	208.50	-1	6,785	-0.01%
2018/10/25	20	212.00	17	212.21	208.00	3	6,721	0.04%
2018/10/24	33	228.33	25	229.24	225.00	8	6,621	0.12%
2018/10/23	20	225.50	22	225.11	220.00	-2	6,546	-0.03%
2018/10/22	22	231.41	19	227.76	224.50	3	6,494	0.05%
2018/10/19	18	221.94	14	220.36	233.00	4	6,403	0.06%
2018/10/18	11	228.41	19	223.39	222.00	-8	6,255	-0.13%
2018/10/17	1	234.50	5	238.60	234.50	-4	6,209	-0.06%
2018/10/16	14	239.68	6	229.42	231.50	8	6,267	0.13%
2018/10/15	1	234.00	0	0.00	239.00	1	6,285	0.02%
2018/10/12	4	239.63	9	228.28	232.00	-5	6,295	-0.08%
2018/10/11	1	231.00	0	0.00	229.50	1	6,254	0.02%
2018/10/09	26	244.08	26	243.27	255.00	0	6,277	0.00%
2018/10/08	12	255.38	13	262.35	253.50	-1	6,215	-0.02%
2018/10/05	3	270.50	8	265.69	263.00	-5	6,247	-0.08%
2018/10/04	5	280.60	7	278.43	287.50	-2	6,207	-0.03%
2018/10/03	16	301.69	13	289.27	285.50	3	6,163	0.05%
2018/10/02	1	324.00	5	319.60	317.00	-4	6,120	-0.07%
2018/10/01	4	320.75	2	319.00	322.00	2	6,130	0.03%
2018/09/28	9	327.44	4	319.25	317.00	5	6,263	0.08%
2018/09/27	22	325.36	26	325.98	319.00	-4	6,297	-0.06%
2018/09/26	3	320.00	3	318.67	323.00	0	6,242	0.00%
2018/09/25	4	313.13	6	308.00	312.00	-2	6,229	-0.03%
2018/09/21	22	297.18	17	300.53	300.00	5	6,230	0.08%
2018/09/20	8	298.19	12	298.88	306.50	-4	6,185	-0.06%
2018/09/19	16	314.09	15	314.80	306.50	1	6,282	0.02%
2018/09/18	16	315.22	14	312.79	313.00	2	6,336	0.03%
2018/09/17	3	327.33	1	328.00	335.50	2	6,335	0.03%
2018/09/14	1	341.00	4	343.38	338.00	-3	6,328	-0.05%
2018/09/13	12	330.83	9	334.28	329.50	3	6,324	0.05%
2018/09/12	20	349.20	19	345.82	346.50	1	6,318	0.02%
2018/09/11	3	345.17	4	352.00	357.00	-1	6,439	-0.02%
2018/09/10	4	348.75	3	347.00	336.00	1	6,425	0.02%
2018/09/07	4	373.25	2	369.50	369.00	2	6,475	0.03%
2018/09/06	4	379.38	4	378.00	384.00	0	6,530	0.00%
2018/09/05	1	381.00	2	374.00	374.00	-1	6,611	-0.02%
2018/09/04	1	373.50	1	379.50	383.50	0	6,736	0.00%
2018/09/03	5	378.50	9	372.39	366.00	-4	6,890	-0.06%
2018/08/31	4	395.75	2	397.75	398.50	2	6,913	0.03%
2018/08/29	11	409.18	10	411.05	410.50	1	7,033	0.01%
2018/08/28	1	414.00	4	413.63	412.50	-3	7,129	-0.04%
2018/08/27	7	401.29	4	402.00	405.00	3	7,237	0.04%
2018/08/24	4	382.50	5	384.50	393.00	-1	7,304	-0.01%
2018/08/23	4	392.13	2	389.00	388.00	2	7,422	0.03%
2018/08/22	13	387.88	14	389.32	387.00	-1	7,499	-0.01%
2018/08/21	6	382.33	9	387.83	395.00	-3	7,592	-0.04%
2018/08/20	7	372.14	7	372.29	376.00	0	7,701	0.00%
2018/08/17	3	385.33	2	387.00	381.50	1	7,808	0.01%
2018/08/16	6	382.92	8	380.88	384.00	-2	8,003	-0.02%
2018/08/15	2	365.00	1	370.00	379.00	1	8,127	0.01%
2018/08/14	22	363.70	25	363.44	375.00	-3	8,380	-0.04%
2018/08/13	5	376.30	4	380.88	371.50	1	8,466	0.01%
2018/08/10	3	409.00	1	410.00	403.50	2	8,407	0.02%
2018/08/09	10	407.35	10	411.80	412.00	0	8,436	0.00%
2018/08/08	17	430.65	116	431.37	414.50	-99	8,373	-1.18%	大賣/
2018/08/07	6	431.92	5	432.90	440.00	1	8,350	0.01%
2018/08/06	7	425.14	7	424.14	426.50	0	8,471	0.00%
2018/08/03	1	437.00	1	439.00	439.50	0	8,485	0.00%
2018/08/02	7	444.71	11	448.86	441.50	-4	8,454	-0.05%
2018/08/01	5	479.00	8	482.13	471.50	-3	8,453	-0.04%
2018/07/31	9	475.68	8	473.75	483.50	1	8,453	0.01%
2018/07/30	13	476.04	12	471.17	476.50	1	8,615	0.01%
2018/07/27	4	478.00	3	478.50	488.00	1	8,694	0.01%
2018/07/26	17	490.35	14	485.04	475.50	3	8,716	0.03%
2018/07/25	4.2	481.05	3	480.17	481.00	1.2	8,765	0.01%
2018/07/24	8	469.94	6	472.92	482.50	2	8,867	0.02%
2018/07/23	23	472.78	32	473.00	472.50	-9	8,844	-0.10%
2018/07/20	26	500.17	18	497.72	498.00	8	8,845	0.09%
2018/07/19	6	487.83	4	484.25	486.00	2	8,780	0.02%
2018/07/18	4	494.13	2	474.50	480.00	2	8,807	0.02%
2018/07/17	10	500.25	6	492.42	491.50	4	8,803	0.05%
2018/07/16	18	504.22	16	502.34	496.00	2	8,821	0.02%
2018/07/13	19	517.11	58	512.48	515.00	-39	8,829	-0.44%
2018/07/12	57	481.99	38	484.96	493.00	19	8,948	0.21%
2018/07/11	20	473.03	31.2	476.47	468.00	-11.2	9,132	-0.12%
2018/07/10	24	468.69	10	477.60	483.00	14	9,265	0.15%
2018/07/09	7	456.07	10	461.25	441.00	-3	9,371	-0.03%
2018/07/06	6	441.58	4	439.63	460.00	2	9,430	0.02%
2018/07/05	9	446.39	7	458.50	427.50	2	9,529	0.02%
2018/07/04	12	470.92	11	471.86	474.50	1	9,617	0.01%
2018/07/03	6	464.00	6	467.92	459.00	0	9,590	0.00%
2018/07/02	12	479.42	10	479.20	471.50	2	9,602	0.02%
2018/06/29	18	467.17	21	468.93	478.50	-3	9,542	-0.03%
2018/06/28	30	471.77	27	473.19	453.50	3	9,468	0.03%
2018/06/27	19	490.03	13	488.88	464.50	6	9,363	0.06%
2018/06/26	7	472.07	12	473.25	487.00	-5	9,445	-0.05%
2018/06/25	5	484.70	6	488.83	480.50	-1	9,483	-0.01%
2018/06/22	5	495.20	64	497.77	490.00	-59	9,561	-0.62%
2018/06/21	13	528.00	7	526.86	518.00	6	9,698	0.06%
2018/06/20	78	527.50	91	514.14	531.00	-13	9,699	-0.13%
2018/06/19	23	536.43	7	535.43	530.00	16	9,747	0.16%
2018/06/15	32	553.41	17	554.53	555.00	15	9,803	0.15%
2018/06/14	4	538.50	8	545.00	530.00	-4	9,680	-0.04%
2018/06/13	19	531.95	46	533.22	554.00	-27	9,603	-0.28%
2018/06/12	38	503.45	11	502.14	512.00	27	9,598	0.28%
2018/06/11	56	483.55	54	483.50	488.00	2	9,538	0.02%
2018/06/08	15	471.57	31	468.97	458.50	-16	9,340	-0.17%
2018/06/07	33	474.50	22	471.66	469.00	11	9,285	0.12%
2018/06/06	22	477.82	32	477.78	470.50	-10	9,237	-0.11%
2018/06/05	64	467.16	36	465.99	477.50	28	9,155	0.31%
2018/06/04	30	475.83	22	472.91	458.00	8	9,031	0.09%
2018/06/01	19	463.89	44	460.20	468.00	-25	8,903	-0.28%
2018/05/31	27	460.72	49	462.73	448.00	-22	8,808	-0.25%
2018/05/30	21	444.05	33	436.85	458.00	-12	8,669	-0.14%
2018/05/29	54	452.56	38	447.04	436.00	16	8,553	0.19%
2018/05/28	20	469.63	46	468.50	452.00	-26	8,438	-0.31%
2018/05/25	51	459.38	38	460.67	455.00	13	8,313	0.16%
2018/05/24	57	446.32	34	451.75	462.00	23	8,131	0.28%
2018/05/23	30	432.53	57	426.28	430.50	-27	7,872	-0.34%
2018/05/22	69.2	413.49	37	421.69	426.00	32.2	7,649	0.42%
2018/05/21	67	384.42	23	386.78	396.00	44	7,341	0.60%
2018/05/18	6	364.25	14	362.39	360.00	-8	7,160	-0.11%
2018/05/17	7	371.29	8	371.63	366.00	-1	7,199	-0.01%
2018/05/16	4	372.75	36	372.44	369.50	-32	7,201	-0.44%
2018/05/15	8	384.25	7	377.07	372.00	1	7,211	0.01%
2018/05/14	44	379.64	45	375.98	381.00	-1	7,210	-0.01%
2018/05/11	20	381.25	20	380.08	371.00	0	7,062	0.00%
2018/05/10	5	376.60	6	377.58	372.50	-1	7,012	-0.01%
2018/05/09	26	376.71	11	375.18	373.00	15	7,094	0.21%
2018/05/08	27	366.56	29	365.26	363.00	-2	6,987	-0.03%
2018/05/07	20	379.55	22	378.84	371.00	-2	6,920	-0.03%
2018/05/04	27	355.26	26	349.63	362.00	1	6,744	0.01%
2018/05/03	11	335.18	34	335.10	332.50	-23	6,614	-0.35%
2018/05/02	2	348.50	4	349.38	343.00	-2	6,615	-0.03%
2018/04/30	5	337.30	4	340.25	352.00	1	6,551	0.02%
2018/04/27	3	330.83	3	332.50	330.00	0	6,451	0.00%
2018/04/26	34	319.85	4	341.13	323.50	30	6,430	0.47%
2018/04/25	6	357.33	33	353.64	352.50	-27	6,328	-0.43%
2018/04/24	2	366.48	6	365.00	351.00	-4	6,296	-0.06%
2018/04/23	3	374.17	3	356.50	351.00	0	6,216	0.00%
2018/04/20	5	374.00	7	376.36	368.00	-2	6,189	-0.03%
2018/04/19	11	389.73	9	391.22	388.00	2	6,190	0.03%
2018/04/18	28	388.32	21	384.57	384.50	7	6,269	0.11%
2018/04/17	21	413.26	107	412.88	388.00	-86	6,043	-1.42%	大賣/
2018/04/16	16	385.66	23	393.57	407.00	-7	5,798	-0.12%
2018/04/13	35	362.27	19	361.79	370.00	16	5,742	0.28%
2018/04/12	12	346.46	14	347.11	350.00	-2	5,665	-0.04%
2018/04/11	49	348.88	19	346.87	340.50	30	5,593	0.54%
2018/04/10	27	327.61	19	326.39	339.50	8	5,379	0.15%
2018/04/09	7	308.57	7	309.21	309.00	0	5,261	0.00%
2018/04/03	7	297.72	6	305.92	309.00	1	5,425	0.02%
2018/04/02	0	0.00	3	302.33	300.50	-3	5,461	-0.05%
2018/03/31	3	311.50	3	310.17	308.50	0	5,527	0.00%
2018/03/30	32	306.48	20	303.83	308.00	12	5,568	0.22%
2018/03/29	33	315.98	42	314.10	303.50	-9	5,660	-0.16%
2018/03/28	30	305.97	20	306.53	307.00	10	5,612	0.18%
2018/03/27	25	299.84	30	304.45	300.50	-5	5,526	-0.09%
2018/03/26	59	293.37	14	299.61	301.00	45	5,436	0.83%
2018/03/23	22	272.39	22	271.73	285.00	0	5,268	0.00%
2018/03/22	24	283.83	36	285.11	280.00	-12	5,330	-0.23%
2018/03/21	22	268.16	30	268.60	274.00	-8	5,272	-0.15%
2018/03/20	0	0.00	14	250.21	249.50	-14	5,218	-0.27%
2018/03/19	2	258.75	1	260.50	257.50	1	5,274	0.02%
2018/03/16	55	266.93	32	266.59	260.50	23	5,304	0.43%
2018/03/15	5	254.80	0	0.00	260.50	5	5,203	0.10%
2018/03/13	2	235.50	1	236.00	236.00	1	5,386	0.02%
2018/03/12	1	230.50	1	231.50	229.50	0	5,504	0.00%
2018/03/09	2	235.50	3	231.50	230.00	-1	5,698	-0.02%
2018/03/07	1	223.50	2	227.50	223.00	-1	5,948	-0.02%
2018/03/05	3	236.00	3	239.00	231.00	0	6,269	0.00%
2018/02/27	6	250.83	6	249.75	244.00	0	6,529	0.00%
2018/02/23	2	245.00	1	245.00	242.00	1	6,767	0.01%
2018/02/21	0	0.00	3	235.00	238.50	-3	7,089	-0.04%
2018/02/12	8	230.06	5	233.00	228.00	3	7,100	0.04%
2018/02/09	10	226.45	12	219.67	231.00	-2	7,217	-0.03%
2018/02/08	4	244.75	2	237.00	236.50	2	7,170	0.03%
2018/02/07	0	0.00	4	254.25	250.50	-4	7,239	-0.06%
2018/02/06	2	256.50	8	259.81	247.50	-6	7,300	-0.08%
2018/02/02	2	290.50	10	286.80	284.50	-8	7,362	-0.11%
2018/02/01	23	292.91	32	291.84	290.00	-9	7,417	-0.12%
2018/01/31	6	277.42	6	277.42	279.50	0	7,463	0.00%
2018/01/30	1	279.50	1	276.00	276.00	0	7,506	0.00%
2018/01/29	4	280.00	0	0.00	279.00	4	7,566	0.05%
2018/01/26	18	275.50	0	0.00	274.00	18	7,700	0.23%
2018/01/25	6	286.33	4	288.00	277.00	2	7,813	0.03%
2018/01/24	9	280.33	9	281.28	283.00	0	7,961	0.00%
2018/01/22	6	279.67	5	281.90	282.00	1	8,217	0.01%
2018/01/19	13	287.15	13	286.31	282.00	0	8,376	0.00%
2018/01/17	1	291.50	1	287.00	287.00	0	8,647	0.00%
2018/01/16	0	0.00	4	285.00	292.00	-4	8,791	-0.05%
2018/01/15	9	288.33	3	288.33	284.00	6	8,859	0.07%
2018/01/12	17	295.32	15	298.60	294.00	2	8,879	0.02%
2018/01/11	0	0.00	6	281.33	281.00	-6	8,829	-0.07%
2018/01/10	10	281.65	11	285.41	280.00	-1	9,134	-0.01%
2018/01/09	19	289.87	36	289.10	284.00	-17	9,232	-0.18%
2018/01/08	23	276.98	2	272.50	285.00	21	9,126	0.23%
2018/01/05	4	275.50	3	275.83	274.50	1	9,065	0.01%
2018/01/04	15	277.83	17	279.18	280.50	-2	9,107	-0.02%
2018/01/03	24	278.23	20	282.60	275.50	4	9,168	0.04%
2018/01/02	9	275.00	7	273.29	280.00	2	9,165	0.02%