玉晶光 (3406)-台新-高雄券商分點個股進出

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
448.0
漲跌
▼3.5
漲幅
-0.78%
成交量
598張
產業
上市光電類股
1030人加入追蹤

立即追蹤
本地時間:13:30

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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/09	2	457.50	1.1	454.77	451.50	0.9	2,189	0.04%
2024/05/08	1.1	455.34	0	0.00	455.50	1.1	2,180	0.05%
2024/05/07	0	0.00	2.1	454.65	453.00	-2.1	2,178	-0.10%
2024/05/06	3.1	461.61	3	462.67	459.00	0.1	2,184	0.00%
2024/05/03	1.2	460.23	6.1	455.97	460.00	-5	2,173	-0.23%
2024/04/30	0	0.00	0.1	440.18	441.00	-0.1	2,200	0.00%
2024/04/29	1	435.50	0.1	439.43	435.00	0.9	2,240	0.04%
2024/04/26	4.1	429.13	0	0.00	424.50	4.1	2,251	0.18%
2024/04/25	1.3	431.42	0	431.00	427.50	1.3	2,251	0.06%
2024/04/24	2.1	430.08	0	0.00	433.50	2.1	2,248	0.09%
2024/04/23	0	0.00	0	423.00	420.00	0	2,268	0.00%
2024/04/22	0.1	421.02	0	423.50	415.00	0	2,293	0.00%
2024/04/19	1.2	420.74	1	427.00	424.00	0.2	2,292	0.01%
2024/04/18	0.1	444.24	0	0.00	442.00	0.1	2,298	0.00%
2024/04/17	1.3	448.39	0	0.00	447.50	1.3	2,302	0.06%
2024/04/16	0.2	443.05	2	442.75	442.00	-1.8	2,295	-0.08%
2024/04/15	5.2	462.96	11	464.27	458.50	-5.8	2,307	-0.25%
2024/04/12	17.2	485.39	21.1	474.32	472.00	-3.9	2,314	-0.17%
2024/04/11	3	471.67	2	471.00	472.50	1	2,328	0.04%
2024/04/10	1.1	485.88	3.5	481.28	479.00	-2.4	2,341	-0.10%
2024/04/09	5.5	480.27	2	477.50	477.00	3.5	2,356	0.15%
2024/04/08	3	468.84	8	468.75	468.50	-5	2,340	-0.21%
2024/04/03	1	492.00	4	490.00	474.00	-3	2,345	-0.13%
2024/04/02	13.1	493.89	3.1	489.87	484.50	10	2,324	0.43%
2024/04/01	3	486.67	4.1	486.21	489.50	-1.1	2,317	-0.05%
2024/03/29	6	498.17	5	497.90	496.00	1	2,294	0.04%
2024/03/28	5	506.62	3.1	508.69	509.00	2	2,262	0.09%
2024/03/27	6	503.00	3.7	502.74	505.00	2.3	2,234	0.10%
2024/03/26	11.1	517.98	11.6	508.23	499.00	-0.5	2,166	-0.02%
2024/03/25	7.2	492.22	9.4	489.99	493.00	-2.3	2,049	-0.11%
2024/03/22	2	468.50	2.2	475.05	482.50	-0.1	2,013	-0.01%
2024/03/21	22.1	472.47	27	470.72	476.00	-4.9	1,981	-0.25%
2024/03/20	9.3	448.63	13.2	447.89	462.50	-3.9	1,906	-0.20%
2024/03/19	2	418.50	0	0.00	423.00	2	1,900	0.11%
2024/03/18	0	425.00	8.1	426.25	428.00	-8.1	1,948	-0.42%
2024/03/15	8.5	421.90	4.4	422.27	417.50	4.1	1,956	0.21%
2024/03/14	5.1	414.75	15.2	414.52	418.50	-10	1,927	-0.52%
2024/03/13	7.6	401.15	0.1	403.50	398.50	7.5	1,859	0.40%
2024/03/12	3.4	408.40	2.2	408.77	408.50	1.2	1,846	0.07%
2024/03/11	3.3	398.94	0	400.50	398.00	3.2	1,843	0.18%
2024/03/08	6.3	402.43	1	398.00	400.00	5.3	1,856	0.29%
2024/03/07	3.3	405.14	1	402.50	401.50	2.3	1,835	0.12%
2024/03/06	0.1	411.93	2	411.75	409.50	-1.9	1,837	-0.10%
2024/03/05	5.3	414.35	9.1	413.61	412.00	-3.8	1,847	-0.21%
2024/03/04	0	424.58	0.1	426.00	420.50	-0.1	1,858	0.00%
2024/03/01	0	0.00	15.2	428.67	426.00	-15.2	1,876	-0.81%
2024/02/29	2.1	425.88	3	422.00	423.50	-1	1,899	-0.05%
2024/02/27	3.1	427.82	2.2	419.91	427.00	0.9	1,906	0.05%
2024/02/26	4.2	424.04	16.8	426.04	429.00	-12.6	1,939	-0.65%
2024/02/23	2.1	414.08	0.1	414.00	409.50	2	1,926	0.10%
2024/02/22	3.1	414.35	2.4	414.85	415.00	0.7	1,962	0.03%
2024/02/21	0.1	413.78	0.1	415.00	411.50	0	1,991	0.00%
2024/02/20	6.1	418.13	4.1	415.76	411.00	2	1,988	0.10%
2024/02/19	14	414.46	19.6	417.16	420.00	-5.6	1,947	-0.29%
2024/02/16	3.1	410.30	9.3	409.30	409.00	-6.2	1,924	-0.32%
2024/02/15	5.4	398.83	12.3	402.37	407.00	-6.9	1,964	-0.35%
2024/02/05	2.1	392.76	0.1	393.00	392.50	2	1,947	0.10%
2024/02/02	5.3	392.16	0.1	394.50	393.50	5.2	1,941	0.27%
2024/02/01	0	396.00	0	398.00	395.00	0	1,941	0.00%
2024/01/31	2	400.50	0	0.00	400.00	2	1,981	0.10%
2024/01/30	6	401.42	1.2	400.50	398.50	4.8	1,987	0.24%
2024/01/29	1.1	401.09	0	0.00	401.00	1.1	1,988	0.06%
2024/01/26	0.1	404.77	0	0.00	402.50	0.1	1,995	0.01%
2024/01/25	2.5	403.14	1	403.50	402.00	1.5	2,006	0.07%
2024/01/24	6.1	409.69	9.4	412.99	406.50	-3.3	1,988	-0.17%
2024/01/23	12	422.12	9.2	421.87	423.00	2.8	1,957	0.14%
2024/01/22	0.4	411.46	17	409.83	414.00	-16.6	1,903	-0.87%
2024/01/19	1	402.00	2	405.22	403.50	-1	1,878	-0.06%
2024/01/18	0	402.00	2	403.25	402.50	-2	1,875	-0.11%
2024/01/17	3	400.17	3.1	399.61	398.50	-0.1	1,874	-0.01%
2024/01/16	6.1	401.96	1.2	401.18	401.00	4.9	1,845	0.26%
2024/01/15	0.3	399.52	0	0.00	394.00	0.3	1,820	0.02%
2024/01/12	2.3	397.51	4	399.01	397.00	-1.7	1,819	-0.10%
2024/01/11	1.3	392.22	3	392.67	390.50	-1.7	1,812	-0.09%
2024/01/10	1.1	391.15	0	393.00	393.00	1	1,815	0.06%
2024/01/09	11.1	392.59	1.1	394.80	390.00	10.1	1,817	0.55%
2024/01/08	4.1	398.89	3	396.83	396.00	1.1	1,796	0.06%
2024/01/05	15.3	404.99	2	401.25	401.50	13.3	1,794	0.74%
2024/01/04	3.1	418.18	0	419.50	420.50	3.1	1,776	0.17%
2024/01/03	0.1	415.00	0.3	417.17	421.50	-0.2	1,778	-0.01%
2024/01/02	0.1	420.00	1	424.92	422.00	-0.9	1,771	-0.05%
2023/12/29	9.3	416.86	18.7	415.74	420.50	-9.4	1,771	-0.53%
2023/12/28	10	410.55	0.4	412.50	407.50	9.6	1,760	0.55%
2023/12/27	2	412.00	2.1	410.76	410.00	-0.1	1,754	-0.01%
2023/12/26	8.3	413.31	5	411.80	411.00	3.3	1,749	0.19%
2023/12/25	5	413.29	4.1	408.79	407.50	0.9	1,753	0.05%
2023/12/22	2.2	407.36	1	405.00	405.00	1.2	1,745	0.07%
2023/12/21	2	406.24	1	405.50	406.50	1	1,734	0.06%
2023/12/20	3.1	409.05	2.1	411.68	409.50	1	1,745	0.06%
2023/12/19	4.1	417.83	4.3	423.51	412.50	-0.2	1,744	-0.01%
2023/12/18	3.1	424.53	7	423.71	421.50	-3.9	1,749	-0.22%
2023/12/15	4	431.88	3.5	426.76	428.00	0.5	1,753	0.03%
2023/12/14	22.1	429.19	26.9	429.86	428.00	-4.8	1,762	-0.27%
2023/12/13	8.1	409.64	25.6	411.57	415.00	-17.4	1,682	-1.04%
2023/12/12	3	404.30	4	405.75	403.00	-1	1,617	-0.06%
2023/12/08	4	397.38	1	397.00	395.00	3	1,616	0.19%
2023/12/07	1.1	395.60	0	0.00	393.50	1.1	1,621	0.06%
2023/12/06	2.1	394.56	1	393.00	393.00	1.1	1,630	0.07%
2023/12/05	2	395.52	9	396.61	397.00	-7	1,660	-0.42%
2023/12/04	4	392.50	1.1	397.36	391.00	2.9	1,652	0.18%
2023/12/01	13	394.35	0	0.00	394.50	13	1,663	0.78%
2023/11/30	7	401.57	1.1	400.18	400.00	5.9	1,664	0.35%
2023/11/29	0	0.00	1.1	407.94	406.50	-1.1	1,662	-0.06%
2023/11/28	0	402.50	5	404.30	403.00	-5	1,630	-0.31%
2023/11/27	9.1	405.36	9.2	406.75	401.50	-0.1	1,604	-0.01%
2023/11/24	2.1	401.51	4.1	401.27	401.50	-2.1	1,579	-0.13%
2023/11/23	11	401.09	12.2	400.52	400.00	-1.2	1,582	-0.08%
2023/11/22	8	387.56	5.1	392.30	394.00	2.9	1,519	0.19%
2023/11/21	5	395.30	11	397.73	396.50	-6	1,473	-0.41%
2023/11/20	2.1	392.19	4.3	392.79	396.50	-2.1	1,436	-0.15%
2023/11/17	3	385.50	2	387.00	387.50	1	1,404	0.07%
2023/11/16	0	0.00	1	384.50	383.50	-1	1,399	-0.07%
2023/11/15	4	383.13	1	383.00	382.50	3	1,401	0.22%
2023/11/14	11.3	382.73	8	383.44	383.50	3.3	1,388	0.24%
2023/11/13	2	387.25	3	390.67	392.00	-1	1,353	-0.07%
2023/11/10	1	385.00	0	0.00	385.50	1	1,358	0.07%
2023/11/09	0	0.00	1.1	390.00	390.00	-1.1	1,360	-0.08%
2023/11/08	5.2	381.83	4.2	376.00	384.00	1	1,376	0.08%
2023/11/07	0	0.00	2	391.50	392.00	-2	1,326	-0.15%
2023/11/06	1	391.50	1	391.50	390.50	0	1,338	0.00%
2023/11/03	5	387.30	3	387.83	386.00	2	1,348	0.15%
2023/11/02	0	0.00	6.2	390.40	391.00	-6.2	1,371	-0.45%
2023/10/31	3	385.33	3.1	382.74	380.50	-0.1	1,423	-0.01%
2023/10/27	0	0.00	0	377.00	376.00	0	1,489	0.00%
2023/10/26	0.2	378.00	0	0.00	377.00	0.2	1,497	0.01%
2023/10/25	1.1	385.64	2	386.75	386.00	-0.9	1,493	-0.06%
2023/10/24	0	382.00	0	0.00	383.00	0	1,503	0.00%
2023/10/23	1	382.00	0.1	383.00	380.00	0.9	1,517	0.06%
2023/10/19	3.1	384.21	1.1	378.81	383.50	2.1	1,544	0.13%
2023/10/18	1.1	378.50	0	0.00	375.50	1.1	1,546	0.07%
2023/10/17	2.2	384.42	2	386.00	379.50	0.2	1,557	0.01%
2023/10/16	2.1	383.01	0	0.00	383.50	2.1	1,571	0.13%
2023/10/13	2.2	391.09	2.1	389.62	389.00	0.1	1,579	0.00%
2023/10/12	0	0.00	7.4	392.37	395.00	-7.4	1,585	-0.47%
2023/10/11	0	0.00	1.3	385.12	385.50	-1.3	1,611	-0.08%
2023/10/06	2	387.25	0	0.00	386.00	2	1,618	0.12%
2023/10/05	0	0.00	7.1	383.99	385.00	-7.1	1,644	-0.43%
2023/10/04	2	364.77	0	0.00	376.00	2	1,682	0.12%
2023/10/02	1	373.50	0	0.00	374.00	1	1,869	0.05%
2023/09/28	1.1	369.39	0	0.00	368.00	1.1	1,979	0.06%
2023/09/27	1	370.01	0	0.00	369.50	1	2,004	0.05%
2023/09/26	2	375.50	1	381.00	375.00	1	2,019	0.05%
2023/09/25	2	379.50	2	381.00	382.00	0	2,033	0.00%
2023/09/22	3.1	368.83	3.1	371.58	374.00	0	2,017	0.00%
2023/09/21	8.3	368.46	6	375.17	367.50	2.3	2,002	0.11%
2023/09/20	6.4	380.93	0	0.00	379.50	6.4	1,975	0.32%
2023/09/19	6.6	394.75	6.3	396.20	386.50	0.3	1,967	0.02%
2023/09/18	4	402.13	13.5	401.34	394.50	-9.5	1,956	-0.48%
2023/09/15	0.1	387.17	0.2	389.83	388.50	-0.2	1,904	-0.01%
2023/09/14	0	385.50	5	386.83	391.50	-5	1,901	-0.26%
2023/09/13	5.2	379.90	1	380.00	379.00	4.2	1,892	0.22%
2023/09/12	1	390.50	1	387.50	388.00	0	1,897	0.00%
2023/09/11	4	386.24	4	389.63	383.50	0	1,911	0.00%
2023/09/08	10.2	394.59	6.1	397.06	390.00	4.1	1,919	0.21%
2023/09/07	5.8	392.12	1	394.99	391.00	4.8	1,899	0.25%
2023/09/06	2.1	400.93	2	399.25	399.50	0.1	1,905	0.00%
2023/09/05	1.2	395.88	3	396.50	397.00	-1.8	1,946	-0.09%
2023/09/04	0	0.00	2	390.00	390.50	-2	1,942	-0.10%
2023/09/01	1	383.00	1	383.50	383.50	0	1,961	0.00%
2023/08/31	1	383.00	0	0.00	383.00	1	2,121	0.05%
2023/08/30	1	386.97	0	0.00	383.00	1	2,230	0.05%
2023/08/29	0	0.00	10.1	384.56	386.00	-10.1	2,247	-0.45%
2023/08/25	2	373.50	0	0.00	371.50	2	2,319	0.09%
2023/08/24	0.1	378.00	0	0.00	377.00	0.1	2,383	0.00%
2023/08/21	1.2	376.73	2	375.75	376.00	-0.8	2,435	-0.03%
2023/08/18	2.2	368.86	0	0.00	371.00	2.2	2,436	0.09%
2023/08/17	3	357.83	3.1	370.08	373.00	-0.1	2,426	0.00%
2023/08/16	1	358.08	1	361.00	360.00	0	2,419	0.00%
2023/08/15	4	366.38	0	0.00	363.50	4	2,455	0.16%
2023/08/14	6.1	367.98	2.2	365.65	365.50	3.9	2,485	0.16%
2023/08/11	1.1	385.58	0	387.00	385.00	1.1	2,482	0.04%
2023/08/10	1	386.97	2	385.25	384.50	-1	2,540	-0.04%
2023/08/09	1	398.50	1	395.00	395.50	0	2,530	0.00%
2023/08/08	4.1	392.98	4	394.13	389.00	0.1	2,519	0.00%
2023/08/07	5	384.30	2.3	384.90	383.00	2.7	2,489	0.11%
2023/08/04	6	393.16	2.1	390.29	390.00	4	2,466	0.16%
2023/08/02	3.2	403.60	19.7	405.56	406.50	-16.6	2,430	-0.68%
2023/08/01	1	401.50	9.6	401.33	402.00	-8.6	2,387	-0.36%
2023/07/31	2	394.75	5	395.00	392.50	-3	2,352	-0.13%
2023/07/28	5	391.00	0	0.00	391.50	5	2,347	0.21%
2023/07/27	4.1	390.50	4	391.52	390.50	0	2,354	0.00%
2023/07/26	1.2	395.12	2.1	395.46	395.00	-0.9	2,348	-0.04%
2023/07/25	1	395.50	0.1	398.00	395.50	0.9	2,339	0.04%
2023/07/24	2.2	391.11	0.1	396.02	392.50	2.1	2,342	0.09%
2023/07/21	8.4	390.70	8.7	390.73	391.50	-0.4	2,337	-0.02%
2023/07/20	5.7	398.13	0.4	401.35	397.00	5.3	2,339	0.23%
2023/07/19	5.1	401.72	3	405.50	403.00	2	2,321	0.09%
2023/07/18	3.1	399.98	0.2	400.32	397.00	2.9	2,320	0.13%
2023/07/17	4.1	404.39	3.1	403.59	401.50	0.9	2,313	0.04%
2023/07/14	21.3	404.33	3.6	403.87	403.00	17.8	2,300	0.77%
2023/07/13	8.6	416.16	3	419.17	414.00	5.6	2,248	0.25%
2023/07/12	7	421.43	5	424.90	417.50	2	2,242	0.09%
2023/07/11	7.4	417.19	10.3	419.11	426.00	-2.9	2,216	-0.13%
2023/07/10	30.6	425.32	36.1	424.27	420.50	-5.5	2,188	-0.25%
2023/07/07	9	412.51	9.2	415.79	415.00	-0.2	2,097	-0.01%
2023/07/06	10.1	411.09	13	411.89	406.50	-3	2,017	-0.15%
2023/07/05	10	407.80	4	407.13	403.00	6	1,904	0.32%
2023/07/04	1	403.50	5	403.70	404.50	-4	1,877	-0.21%
2023/07/03	2.1	402.37	2	399.75	399.50	0.1	1,871	0.01%
2023/06/30	2	395.50	1	394.50	396.00	1	1,887	0.05%
2023/06/29	3	397.33	1	399.50	397.00	2	1,897	0.11%
2023/06/28	8.1	396.81	6	397.50	395.50	2.1	1,902	0.11%
2023/06/27	5	402.00	6	398.67	394.50	-1	1,916	-0.05%
2023/06/26	7	398.66	7.2	400.18	399.50	-0.2	1,925	-0.01%
2023/06/21	2.1	390.33	1	390.00	389.50	1.1	1,964	0.06%
2023/06/20	1.3	396.85	2	397.75	394.50	-0.7	1,976	-0.04%
2023/06/19	1.1	397.54	1	395.50	398.50	0.1	1,988	0.00%
2023/06/16	3.1	400.84	4	402.25	397.50	-0.9	1,993	-0.05%
2023/06/15	5.1	396.83	1	401.00	397.50	4.1	1,975	0.21%
2023/06/14	2	400.50	1.1	401.95	401.00	0.9	1,967	0.05%
2023/06/13	1.1	400.17	3	399.67	397.00	-1.9	1,969	-0.10%
2023/06/12	4.1	399.63	0	399.00	398.50	4	1,987	0.20%
2023/06/09	4	398.75	4.1	400.11	399.00	-0.1	1,979	-0.01%
2023/06/08	3	387.83	2	387.50	387.50	1	1,948	0.05%
2023/06/07	3.4	391.41	8	391.81	389.50	-4.6	1,958	-0.23%
2023/06/06	22.6	393.82	15.7	399.72	388.00	6.9	1,946	0.35%
2023/06/05	29.6	418.19	29.3	420.80	421.50	0.2	1,844	0.01%
2023/06/02	4	406.36	4.2	405.43	400.50	-0.2	1,810	-0.01%
2023/06/01	5.1	412.63	3	412.69	406.00	2.1	1,913	0.11%
2023/05/31	6.2	410.41	6.3	410.32	408.00	-0.2	1,902	-0.01%
2023/05/30	4.1	406.27	3.5	406.39	408.50	0.6	1,888	0.03%
2023/05/29	1	393.08	16.3	399.68	400.00	-15.3	1,833	-0.83%
2023/05/26	1.1	391.09	4.5	392.83	389.00	-3.4	1,804	-0.19%
2023/05/25	1	393.01	0.1	395.57	396.00	0.9	1,827	0.05%
2023/05/24	0	394.00	0	0.00	393.50	0	1,845	0.00%
2023/05/23	0.3	392.87	3	394.50	393.50	-2.7	1,897	-0.14%
2023/05/22	14	389.00	13	387.23	390.00	1	1,895	0.05%
2023/05/19	14	396.07	3.1	402.42	390.00	10.9	1,890	0.57%
2023/05/18	1.2	402.53	5.6	400.68	399.50	-4.5	1,861	-0.24%
2023/05/17	1	397.00	4	394.88	393.50	-3	1,872	-0.16%
2023/05/16	4	397.59	35	398.43	394.00	-31	1,903	-1.63%
2023/05/15	2	381.50	1	381.04	384.50	1	1,848	0.05%
2023/05/11	1	379.99	5.1	377.04	377.00	-4	1,862	-0.22%
2023/05/10	0	379.00	2	378.00	378.00	-2	1,878	-0.11%
2023/05/09	0	380.00	0	0.00	378.50	0	1,885	0.00%
2023/05/08	0.2	385.50	0	0.00	383.00	0.2	1,887	0.01%
2023/05/04	0	379.18	1	378.00	378.00	-1	1,919	-0.05%
2023/05/03	3	379.33	2	377.00	379.50	1	1,944	0.05%
2023/05/02	1	381.00	1	376.00	378.00	0	1,956	0.00%
2023/04/28	1.1	372.00	1	373.00	370.50	0.1	1,973	0.00%
2023/04/27	1	371.38	2	370.25	368.00	-1	1,987	-0.05%
2023/04/26	2	360.98	3	357.33	361.50	-1	1,996	-0.05%
2023/04/25	2.4	357.57	2.2	363.91	356.00	0.2	2,046	0.01%
2023/04/24	5	364.02	5	367.00	371.00	0	2,037	0.00%
2023/04/21	5.2	376.86	1.1	385.43	371.00	4.2	2,062	0.20%
2023/04/20	4.1	383.51	0	386.00	382.00	4	2,080	0.19%
2023/04/19	1	392.50	0	0.00	387.50	1	2,118	0.05%
2023/04/18	13	395.08	13.1	393.64	390.00	-0.1	2,174	0.00%
2023/04/17	1.1	393.52	10	395.00	393.00	-8.9	2,183	-0.41%
2023/04/14	2	389.25	6.7	391.52	389.00	-4.7	2,211	-0.21%
2023/04/13	4	392.92	8.1	394.64	390.00	-4	2,213	-0.18%
2023/04/12	3	388.02	5	391.72	392.50	-2	2,204	-0.09%
2023/04/11	4	383.38	10	384.55	383.00	-6	2,215	-0.27%
2023/04/07	1.1	381.65	0	0.00	381.50	1.1	2,253	0.05%
2023/04/06	1.2	379.35	8	381.56	386.00	-6.8	2,246	-0.30%
2023/03/31	30.4	386.29	0	0.00	385.50	30.4	2,234	1.36%
2023/03/30	1.2	390.48	1	394.00	394.00	0.2	2,210	0.01%
2023/03/29	1.2	386.96	2	386.25	391.00	-0.8	2,226	-0.04%
2023/03/28	4.7	388.46	2	388.75	385.00	2.7	2,255	0.12%
2023/03/27	8.4	391.43	2.3	390.15	388.00	6.1	2,311	0.27%
2023/03/24	26.1	400.46	14.1	403.71	395.00	12	2,310	0.52%
2023/03/23	15.2	395.56	16.3	397.01	403.00	-1.1	2,254	-0.05%
2023/03/22	5.6	396.62	8.1	399.02	395.50	-2.5	2,258	-0.11%
2023/03/21	1.9	397.10	4	397.63	395.50	-2.1	2,256	-0.09%
2023/03/20	1.4	392.41	0	0.00	392.00	1.4	2,265	0.06%
2023/03/17	1.3	391.80	1	387.00	393.00	0.3	2,298	0.01%
2023/03/16	3.4	385.88	0	0.00	383.00	3.4	2,315	0.15%
2023/03/15	3	397.32	3.1	399.66	392.00	-0.1	2,336	0.00%
2023/03/14	1	386.00	2	387.25	387.50	-1	2,326	-0.04%
2023/03/13	3.2	382.50	0	0.00	387.50	3.2	2,341	0.13%
2023/03/10	6.7	389.66	3.2	393.09	389.00	3.5	2,342	0.15%
2023/03/09	4.1	405.75	3	402.67	400.50	1.1	2,365	0.04%
2023/03/08	8.8	406.54	2.2	405.50	403.50	6.6	2,406	0.28%
2023/03/07	20.1	422.95	33	425.20	416.00	-12.9	2,376	-0.54%
2023/03/06	34	424.32	13.5	424.29	420.50	20.5	2,325	0.88%
2023/03/03	12	404.84	17.7	404.68	402.50	-5.6	2,236	-0.25%
2023/03/02	2	398.25	7	397.57	399.50	-5	2,249	-0.22%
2023/03/01	3	389.17	1	390.00	394.50	2	2,397	0.08%
2023/02/24	1.2	391.74	2	391.50	389.00	-0.8	2,430	-0.03%
2023/02/23	14.2	398.12	6.5	398.54	393.00	7.7	2,465	0.31%
2023/02/22	2.1	387.31	8	390.19	391.00	-5.9	2,505	-0.24%
2023/02/21	15.2	396.21	10	397.10	394.50	5.2	2,647	0.20%
2023/02/20	1.3	389.50	0	0.00	389.00	1.3	2,677	0.05%
2023/02/17	1	388.00	3.1	391.49	387.50	-2.1	2,797	-0.07%
2023/02/16	2	392.75	2	391.25	391.50	0	2,863	0.00%
2023/02/15	6	388.50	2	392.00	392.00	4	2,959	0.14%
2023/02/14	4.5	384.45	7.1	385.55	388.00	-2.6	2,976	-0.09%
2023/02/13	0	370.00	0	0.00	370.50	0	2,951	0.00%
2023/02/10	2	376.75	1	378.00	372.50	1	3,003	0.03%
2023/02/09	5	376.40	3	375.33	374.00	2	3,046	0.07%
2023/02/08	1.4	383.95	5.1	381.53	381.00	-3.7	3,101	-0.12%
2023/02/07	4	375.88	0	0.00	377.00	4	3,120	0.13%
2023/02/06	3.2	370.85	2	373.00	373.50	1.2	3,149	0.04%
2023/02/03	2.1	376.67	3	380.33	378.00	-0.9	3,189	-0.03%
2023/02/02	7	377.57	7	377.14	380.00	0	3,248	0.00%
2023/02/01	9	368.89	21	370.29	374.00	-12	3,330	-0.36%
2023/01/31	14	364.50	2	363.25	365.50	12	3,341	0.36%
2023/01/30	4	356.25	5	358.19	360.00	-1	3,372	-0.03%
2023/01/17	0	0.00	1.5	346.00	345.00	-1.5	3,373	-0.04%
2023/01/16	1	347.50	0	0.00	348.50	1	3,383	0.03%
2023/01/13	15.5	340.44	17.2	339.24	342.50	-1.7	3,417	-0.05%
2023/01/12	2	354.75	1	349.50	349.50	1	3,416	0.03%
2023/01/11	9	358.17	13	355.70	354.50	-4	3,453	-0.12%
2023/01/10	5	355.08	2.1	352.57	352.50	2.9	3,495	0.08%
2023/01/09	5.1	356.04	7	355.59	360.50	-1.9	3,543	-0.05%
2023/01/06	14	349.11	13	348.73	350.50	1	3,579	0.03%
2023/01/05	4	366.13	3	363.99	364.50	1	3,575	0.03%
2023/01/04	6	357.92	7.1	360.20	360.00	-1.1	3,612	-0.03%
2023/01/03	3.5	343.36	2	341.75	349.00	1.5	3,617	0.04%
2022/12/30	2.1	338.52	2	342.75	335.50	0.1	3,666	0.00%
2022/12/29	7	342.40	6	337.58	343.50	1	3,710	0.03%
2022/12/28	2.1	349.43	1	357.00	346.00	1.1	3,750	0.03%
2022/12/27	5	370.10	5	368.00	368.50	0	3,772	0.00%
2022/12/26	0	0.00	4	361.75	363.50	-4	3,826	-0.10%
2022/12/23	1	361.50	1	362.50	364.00	0	3,959	0.00%
2022/12/22	0	0.00	2	367.25	366.50	-2	4,089	-0.05%
2022/12/21	1	366.00	2	366.75	366.00	-1	4,201	-0.02%
2022/12/20	5.1	373.54	5	370.30	367.00	0.1	4,226	0.00%
2022/12/19	5.1	358.59	5	361.10	376.00	0.1	4,268	0.00%
2022/12/16	3.1	374.65	1	372.00	372.00	2.1	4,244	0.05%
2022/12/15	7	384.57	2	381.05	384.50	5	4,252	0.12%
2022/12/14	2	382.00	3.1	379.20	383.50	-1.1	4,272	-0.03%
2022/12/13	2	376.50	3	373.83	371.50	-1	4,263	-0.02%
2022/12/12	3.1	371.58	5.2	369.67	374.00	-2.1	4,279	-0.05%
2022/12/09	8.1	370.60	0	0.00	366.50	8.1	4,289	0.19%
2022/12/08	1	376.05	3	378.50	375.00	-2	4,302	-0.05%
2022/12/07	2	389.47	5	385.09	383.00	-3	4,320	-0.07%
2022/12/06	7	400.28	8.1	399.81	394.50	-1.1	4,334	-0.02%
2022/12/05	3	405.15	4.2	405.67	402.00	-1.2	4,359	-0.03%
2022/12/02	5.1	403.84	5.1	401.00	403.50	0	4,529	0.00%
2022/12/01	13.1	402.41	25.2	401.34	400.50	-12.1	4,611	-0.26%
2022/11/30	8	397.88	6	396.33	393.50	2	4,754	0.04%
2022/11/29	4.2	392.83	5	391.60	394.50	-0.8	4,806	-0.02%
2022/11/28	11	391.86	10	395.54	395.50	1	4,914	0.02%
2022/11/25	5	395.60	4	399.63	391.50	1	5,037	0.02%
2022/11/24	6	401.08	2	400.50	400.50	4	5,143	0.08%
2022/11/23	40	404.34	36.1	404.51	398.50	4	5,217	0.08%
2022/11/22	9.1	390.73	12	391.79	395.00	-2.9	5,094	-0.06%
2022/11/21	4	391.50	2	392.01	388.00	2	5,134	0.04%
2022/11/18	22.2	390.29	15	388.13	387.00	7.2	5,114	0.14%
2022/11/17	22	387.52	22.1	387.08	392.50	-0.1	5,053	0.00%
2022/11/16	8.1	368.35	5	368.60	371.00	3.1	4,898	0.06%
2022/11/15	7	360.50	11.3	364.72	370.50	-4.3	4,830	-0.09%
2022/11/14	6.1	349.87	10	351.00	353.00	-4	4,741	-0.08%
2022/11/11	14.2	342.48	15	346.99	341.00	-0.9	4,703	-0.02%
2022/11/10	28	329.61	25.2	328.76	330.00	2.9	4,640	0.06%
2022/11/09	4	325.87	0	325.00	327.50	4	4,641	0.09%
2022/11/08	7	327.78	19	325.13	320.50	-12	4,736	-0.25%
2022/11/07	15	324.40	22	324.00	322.50	-7	4,727	-0.15%
2022/11/04	20	315.48	9	312.94	322.50	11	4,780	0.23%
2022/11/03	10	305.15	12	308.08	310.50	-2	4,830	-0.04%
2022/11/02	6	306.42	5	305.20	307.00	1	4,823	0.02%
2022/11/01	14	303.57	15	303.07	302.00	-1	4,853	-0.02%
2022/10/31	18	298.64	17	301.20	300.50	1	4,858	0.02%
2022/10/28	23	288.87	22	283.70	284.00	1	4,819	0.02%
2022/10/27	16	293.81	16	296.25	299.00	0	4,754	0.00%
2022/10/26	17	290.47	17	288.56	288.00	0	4,755	0.00%
2022/10/25	30.1	295.65	30	293.47	292.00	0.1	4,730	0.00%
2022/10/24	25.1	301.66	25	301.72	297.00	0.1	4,778	0.00%
2022/10/21	21	299.52	21	296.17	292.00	0	4,874	0.00%
2022/10/20	25.1	304.82	22	301.11	301.00	3.1	4,859	0.06%
2022/10/19	13.1	315.45	17	312.12	311.00	-3.9	4,832	-0.08%
2022/10/18	18	318.86	14	318.54	316.00	4	4,816	0.08%
2022/10/17	24	315.13	22	315.75	316.50	2	4,800	0.04%
2022/10/14	26	336.87	19	336.98	328.50	7	4,769	0.15%
2022/10/13	21	335.25	19	335.13	324.50	2	4,763	0.04%
2022/10/12	15.1	345.56	15	343.27	343.00	0.1	4,748	0.00%
2022/10/11	9.1	350.84	8	347.87	343.00	1	4,774	0.02%
2022/10/07	14	367.67	12	366.21	363.00	2	4,848	0.04%
2022/10/06	15	362.53	13	362.50	369.50	2	4,826	0.04%
2022/10/05	27	362.63	30	361.95	363.00	-3	4,806	-0.06%
2022/10/04	11	346.68	14.1	349.60	352.50	-3.1	4,766	-0.07%
2022/10/03	20.1	337.25	18	335.97	334.00	2.1	4,749	0.04%
2022/09/30	26.1	334.39	25	340.22	345.50	1.1	4,790	0.02%
2022/09/29	46.1	353.28	47	356.44	347.00	-1	4,738	-0.02%
2022/09/28	13.3	374.80	10	371.80	360.00	3.3	4,660	0.07%
2022/09/27	16	400.06	13.5	400.20	399.50	2.5	4,596	0.05%
2022/09/26	4.6	408.08	3.1	406.77	399.00	1.5	4,564	0.03%
2022/09/23	5	425.29	7	425.14	425.50	-2	4,521	-0.04%
2022/09/22	4	420.75	5	422.90	425.50	-1	4,490	-0.02%
2022/09/21	7.1	423.84	7.1	422.75	425.00	0	4,488	0.00%
2022/09/20	6	418.83	4	420.50	418.00	2	4,471	0.05%
2022/09/19	2.1	419.72	3	419.00	414.50	-1	4,464	-0.02%
2022/09/16	13.1	430.69	11	429.14	425.00	2.1	4,449	0.05%
2022/09/15	8	431.06	9	431.39	429.00	-1	4,463	-0.02%
2022/09/14	9	422.44	10	419.30	425.00	-1	4,477	-0.02%
2022/09/13	10	438.89	7	435.57	430.50	3	4,437	0.07%
2022/09/12	20	445.93	22	443.18	439.00	-2	4,397	-0.05%
2022/09/08	38.1	446.01	35.1	444.52	439.00	2.9	4,366	0.07%
2022/09/07	24.2	449.59	27.2	449.47	451.50	-3	4,188	-0.07%
2022/09/06	23.2	454.26	24.3	450.29	442.00	-1.2	4,099	-0.03%
2022/09/05	4	436.85	6	437.17	440.00	-2	3,934	-0.05%
2022/09/02	23	450.85	16	454.50	451.00	7	3,830	0.18%
2022/09/01	26	451.65	32.1	447.12	440.50	-6.1	3,708	-0.16%
2022/08/31	16.1	444.45	14.2	443.83	449.00	1.9	3,572	0.05%
2022/08/30	10.1	430.44	15.2	431.98	434.50	-5.1	3,433	-0.15%
2022/08/29	3.1	413.22	3.6	411.39	410.00	-0.5	3,315	-0.01%
2022/08/26	8	420.18	12.1	418.79	426.50	-4.1	3,317	-0.12%
2022/08/24	7	410.71	5	404.00	403.00	2	3,243	0.06%
2022/08/23	1	408.50	1	405.50	407.50	0	3,270	0.00%
2022/08/22	0.2	409.50	0	0.00	406.00	0.2	3,281	0.01%
2022/08/19	7.6	423.09	9.1	419.96	415.50	-1.4	3,282	-0.04%
2022/08/18	11.7	417.62	16	413.44	422.00	-4.3	3,260	-0.13%
2022/08/17	12.1	413.87	12	412.13	414.50	0	3,237	0.00%
2022/08/16	12.1	415.67	8	413.69	408.50	4.1	3,186	0.13%
2022/08/15	9	430.87	7.1	427.30	423.00	1.9	3,131	0.06%
2022/08/12	8.5	424.77	7	424.93	420.00	1.5	3,020	0.05%
2022/08/11	36.1	426.99	40.1	421.60	427.00	-4	2,985	-0.13%
2022/08/10	21	404.22	28.5	406.28	414.00	-7.5	2,884	-0.26%
2022/08/09	8	392.06	8	392.75	391.00	0	2,791	0.00%
2022/08/08	20	395.63	17	394.15	391.00	3	2,779	0.11%
2022/08/05	4	388.53	7	390.57	397.00	-3	2,725	-0.11%
2022/08/04	7.4	373.42	9	378.44	373.50	-1.6	2,684	-0.06%
2022/08/03	4.1	386.69	4	390.00	378.00	0.1	2,660	0.00%
2022/08/02	5.3	386.09	3	384.50	385.50	2.3	2,640	0.09%
2022/08/01	7	394.64	2	396.75	391.00	5	2,626	0.19%
2022/07/29	26	401.37	17.6	397.99	394.50	8.5	2,625	0.32%
2022/07/28	8	385.94	37.3	389.08	389.50	-29.3	2,563	-1.14%
2022/07/27	3	407.00	8.1	403.28	402.00	-5.1	2,441	-0.21%
2022/07/26	9.9	412.37	6.8	417.02	406.50	3.1	2,408	0.13%
2022/07/25	15.4	424.50	3.1	420.46	418.00	12.3	2,403	0.51%
2022/07/22	10.6	423.71	11	418.95	412.50	-0.5	2,385	-0.02%
2022/07/21	9	428.78	9	428.00	434.50	0	2,349	0.00%
2022/07/20	41	439.85	23	436.17	429.00	18	2,299	0.78%
2022/07/19	6.3	438.97	7.2	441.35	439.00	-1	2,235	-0.04%
2022/07/18	21	448.05	21	447.38	450.50	0	2,207	0.00%
2022/07/15	17	433.53	16.2	434.99	446.00	0.8	2,127	0.04%
2022/07/14	3.1	416.03	4	417.25	420.00	-0.9	2,000	-0.04%
2022/07/13	19	414.45	17	413.70	407.00	2	1,953	0.10%
2022/07/12	2	398.00	2.1	398.05	403.00	-0.1	1,911	-0.01%
2022/07/11	4	403.00	5	399.39	402.00	-1	1,893	-0.05%
2022/07/08	23	407.83	24.1	407.81	408.00	-1.1	1,853	-0.06%
2022/07/07	13	382.31	12	383.22	400.00	1	1,756	0.06%
2022/07/06	5.1	369.05	6	373.00	370.00	-0.9	1,676	-0.05%
2022/07/05	4	364.13	10	364.25	368.00	-6	1,628	-0.37%
2022/07/04	1	345.50	1	345.00	345.00	0	1,595	0.00%
2022/07/01	6	354.14	6	349.67	342.50	0	1,590	0.00%
2022/06/30	6	358.75	5	359.70	366.50	1	1,566	0.06%
2022/06/29	10	357.40	13	355.50	363.00	-3	1,553	-0.19%
2022/06/28	8.2	350.43	6	356.33	348.50	2.2	1,542	0.14%
2022/06/27	4	362.50	5	363.00	362.50	-1	1,559	-0.06%
2022/06/24	7	353.14	7.2	355.71	350.50	-0.2	1,559	-0.01%
2022/06/23	11	346.60	13	352.00	346.00	-2	1,553	-0.13%
2022/06/22	21.1	369.40	13	372.65	356.50	8.1	1,513	0.54%
2022/06/21	3	391.33	1	386.00	396.00	2	1,455	0.14%
2022/06/20	2	382.75	0	0.00	378.00	2	1,456	0.14%
2022/06/17	1	398.00	1	391.00	391.00	0	1,446	0.00%
2022/06/16	5	414.50	5	416.10	401.50	0	1,430	0.00%
2022/06/15	3	411.50	3	412.83	406.50	0	1,416	0.00%
2022/06/14	2	404.50	5.1	405.71	404.50	-3.1	1,421	-0.22%
2022/06/13	1	408.50	0.4	410.50	409.00	0.6	1,409	0.04%
2022/06/10	10	416.90	11	412.59	417.50	-1	1,415	-0.07%
2022/06/09	2	414.75	1	417.46	415.50	1	1,409	0.07%
2022/06/08	2	424.75	1	422.94	415.00	1	1,403	0.07%
2022/06/07	1	417.50	1	417.56	418.00	0	1,396	0.00%
2022/06/06	2	425.25	4	427.38	422.00	-2	1,385	-0.14%
2022/06/02	3.1	410.72	2	413.75	415.50	1.1	1,364	0.08%
2022/06/01	3	412.33	1.1	413.00	413.00	1.9	1,382	0.14%
2022/05/31	5.1	407.55	5.1	411.71	415.50	0	1,361	0.00%
2022/05/30	0	388.50	3	393.33	399.50	-3	1,321	-0.23%
2022/05/27	3	382.17	4	379.00	382.50	-1	1,301	-0.08%
2022/05/26	1	376.00	3	369.83	369.50	-2	1,288	-0.16%
2022/05/25	3	367.17	9	363.33	370.50	-6	1,288	-0.47%
2022/05/24	5	355.00	6	365.42	355.00	-1	1,293	-0.08%
2022/05/23	6	361.67	7	364.35	362.50	-1	1,299	-0.08%
2022/05/20	7.1	361.64	0	0.00	360.50	7.1	1,312	0.54%
2022/05/19	8	355.13	8	350.06	357.50	0	1,301	0.00%
2022/05/17	7	352.36	9	344.89	352.50	-2	1,293	-0.15%
2022/05/16	2	344.97	1	336.00	335.50	1	1,286	0.08%
2022/05/13	2	352.00	1	349.50	348.00	1	1,277	0.08%
2022/05/12	2	355.25	3	354.00	351.00	-1	1,279	-0.08%
2022/05/11	1	353.50	1	351.00	352.00	0	1,272	0.00%
2022/05/10	0	0.00	1	337.00	353.00	-1	1,281	-0.08%
2022/05/09	3.1	347.01	3	348.67	345.50	0.1	1,268	0.00%
2022/05/06	15	366.20	11	372.36	364.00	4	1,246	0.32%
2022/05/05	3	386.50	1	389.00	384.00	2	1,236	0.16%
2022/05/04	2	382.02	0	0.00	382.50	2	1,241	0.16%
2022/05/03	0	0.00	1	380.50	383.50	-1	1,292	-0.08%
2022/04/29	5.2	382.29	2	385.25	379.00	3.2	1,324	0.24%
2022/04/28	1	387.00	1.1	389.48	384.00	-0.1	1,326	-0.01%
2022/04/27	6	387.67	5	378.40	393.50	1	1,333	0.07%
2022/04/26	1.1	388.91	1	393.50	393.50	0.1	1,341	0.01%
2022/04/25	1.2	386.23	1	381.50	384.00	0.2	1,386	0.02%
2022/04/22	3.1	407.51	3	400.50	401.00	0.1	1,405	0.01%
2022/04/21	0.1	416.00	0	0.00	417.50	0.1	1,460	0.01%
2022/04/20	1	416.04	0	0.00	417.00	1	1,490	0.07%
2022/04/19	2	419.00	1.1	421.91	419.50	0.9	1,515	0.06%
2022/04/18	0.1	417.00	0.9	419.97	413.50	-0.8	1,544	-0.05%
2022/04/15	3	419.40	0.2	432.50	418.00	2.8	1,573	0.18%
2022/04/14	0	0.00	1	448.45	449.00	-1	1,673	-0.06%
2022/04/13	1	444.00	3	446.00	444.00	-2	1,774	-0.11%
2022/04/12	0	0.00	5	445.90	439.50	-5	1,889	-0.26%
2022/04/11	2	441.01	0	0.00	444.00	2	1,947	0.10%
2022/04/08	9	448.89	9	454.72	449.50	0	1,981	0.00%
2022/04/07	2	448.25	0	0.00	437.00	2	1,970	0.10%
2022/04/06	2	443.00	2	444.25	450.00	0	1,978	0.00%
2022/03/31	2	455.25	2	456.50	455.50	0	1,978	0.00%
2022/03/30	4	453.75	7	446.83	461.50	-3	1,979	-0.15%
2022/03/29	4	420.50	5	424.30	430.50	-1	1,956	-0.05%
2022/03/28	1	423.50	0	0.00	424.50	1	1,994	0.05%
2022/03/25	3	444.15	2	438.00	438.00	1	2,054	0.05%
2022/03/24	1	438.00	1	442.00	447.50	0	2,061	0.00%
2022/03/23	10	440.75	11	438.95	443.50	-1	2,078	-0.05%
2022/03/22	5	432.30	2	429.75	432.50	3	2,080	0.14%
2022/03/21	0	0.00	1.1	438.86	438.50	-1.1	2,089	-0.05%
2022/03/18	7.1	433.13	7	431.00	432.00	0.1	2,117	0.01%
2022/03/17	7	432.86	7	432.14	435.50	0	2,147	0.00%
2022/03/16	2	412.00	5	416.70	413.00	-3	2,158	-0.14%
2022/03/15	6	410.50	3.1	410.98	406.50	3	2,229	0.13%
2022/03/14	5	423.00	5	429.00	422.50	0	2,280	0.00%
2022/03/11	3.1	426.05	4	430.13	425.00	-0.9	2,311	-0.04%
2022/03/10	1	433.00	2.5	435.16	439.00	-1.5	2,325	-0.06%
2022/03/09	1	423.50	1	418.00	421.50	0	2,370	0.00%
2022/03/08	1	434.90	1	425.50	416.00	0	2,454	0.00%
2022/03/07	4	432.49	4.1	433.43	431.00	-0.1	2,497	0.00%
2022/03/04	0	448.50	0	0.00	442.50	0	2,601	0.00%
2022/03/03	5.1	458.92	6	459.00	455.00	-0.9	2,700	-0.03%
2022/03/01	12	462.29	11	464.23	461.00	1	2,804	0.04%
2022/02/25	3	450.50	8	449.00	455.00	-5	2,852	-0.18%
2022/02/24	5	438.02	5	449.10	438.50	0	2,928	0.00%
2022/02/23	3	457.63	3	460.33	458.00	0	3,056	0.00%
2022/02/22	7	464.05	4	468.75	460.50	3	3,168	0.10%
2022/02/18	1	480.00	0.1	481.00	481.00	0.9	3,290	0.03%
2022/02/17	4.1	493.70	3.1	484.94	481.00	1	3,332	0.03%
2022/02/16	2	496.50	2	492.00	492.00	0	3,387	0.00%
2022/02/15	0	0.00	5	483.20	486.50	-5	3,485	-0.14%
2022/02/14	6.2	477.23	3	485.33	476.00	3.2	3,492	0.09%
2022/02/11	11	492.32	12	485.83	494.00	-1	3,512	-0.03%
2022/02/10	4.3	491.68	2	489.00	484.00	2.3	3,520	0.06%
2022/02/08	7	482.50	5	485.00	485.00	2	3,530	0.06%
2022/02/07	6	478.00	6.1	474.95	475.00	-0.1	3,553	0.00%
2022/01/26	7	475.14	6	470.00	470.00	1	3,567	0.03%
2022/01/25	8	488.09	10	476.95	473.50	-2	3,635	-0.05%
2022/01/24	11	483.73	12.2	471.56	488.50	-1.2	3,613	-0.03%
2022/01/21	22	473.73	22	473.77	467.00	0	3,609	0.00%
2022/01/20	16	484.81	16	484.50	484.50	0	3,627	0.00%
2022/01/19	11.2	487.96	11	487.50	487.00	0.2	3,697	0.01%
2022/01/18	21.1	492.86	18	493.17	487.00	3.1	3,766	0.08%
2022/01/17	15	493.57	15.2	495.31	496.00	-0.2	3,733	0.00%
2022/01/14	10.3	501.48	7.1	498.73	500.00	3.2	3,714	0.09%
2022/01/13	9.3	528.90	5	532.00	528.00	4.3	3,668	0.12%
2022/01/12	18.2	538.87	14	537.64	540.00	4.2	3,662	0.11%
2022/01/11	11	552.16	11.1	549.59	549.00	-0.1	3,663	0.00%
2022/01/10	8	556.88	11	541.73	560.00	-3	3,648	-0.08%
2022/01/07	35.5	575.40	20.2	560.45	542.00	15.4	3,628	0.42%
2022/01/06	17	575.35	24	571.17	584.00	-7	3,520	-0.20%
2022/01/05	20.2	570.25	16.6	567.73	572.00	3.6	3,458	0.10%
2022/01/04	5.4	548.94	10	558.09	559.00	-4.6	3,404	-0.14%
2022/01/03	2	539.07	7.2	542.92	548.00	-5.2	3,414	-0.15%
2021/12/30	12.2	527.87	11	521.64	529.00	1.2	3,407	0.04%
2021/12/29	4.1	530.68	1	524.00	524.00	3.1	3,440	0.09%
2021/12/28	0.2	537.00	2	540.50	538.00	-1.8	3,458	-0.05%
2021/12/27	8	541.25	10	544.19	539.00	-2	3,509	-0.06%
2021/12/24	8	545.00	8	548.75	545.00	0	3,558	0.00%
2021/12/23	8	549.75	6	544.00	544.00	2	3,564	0.06%
2021/12/22	3	552.97	3	555.92	544.00	0	3,621	0.00%
2021/12/21	13	554.99	28	545.61	556.00	-15	3,610	-0.41%
2021/12/20	6	533.99	6	531.83	531.00	0	3,553	0.00%
2021/12/17	10	537.89	9	530.11	529.00	1	3,565	0.03%
2021/12/16	5	547.00	7	539.57	537.00	-2	3,563	-0.06%
2021/12/15	10	534.30	9.1	535.12	536.00	0.9	3,596	0.03%
2021/12/14	5.1	535.78	4.1	545.20	532.00	1	3,609	0.03%
2021/12/13	0	0.00	1.3	550.64	551.00	-1.3	3,634	-0.03%
2021/12/10	6.1	545.33	5	553.00	545.00	1.1	3,659	0.03%
2021/12/09	10.2	549.16	16.3	552.82	557.00	-6.1	3,635	-0.17%
2021/12/08	10	524.90	13	534.54	539.00	-3	3,561	-0.08%
2021/12/07	2	518.50	4	521.50	520.00	-2	3,513	-0.06%
2021/12/06	9	509.67	12	511.17	511.00	-3	3,505	-0.09%
2021/12/03	15.5	515.80	13	520.92	512.00	2.5	3,538	0.07%
2021/12/02	38.2	540.32	14	522.86	517.00	24.2	3,544	0.68%
2021/12/01	14.1	553.85	13.4	549.62	557.00	0.7	3,534	0.02%
2021/11/30	14	548.93	12.2	549.94	548.00	1.8	3,521	0.05%
2021/11/29	10	515.20	23.4	517.35	536.00	-13.4	3,468	-0.39%
2021/11/26	18.2	527.43	25.4	510.87	501.00	-7.2	3,450	-0.21%
2021/11/25	12	522.50	16.1	522.58	520.00	-4.1	3,382	-0.12%
2021/11/24	23	518.09	17	518.29	518.00	6	3,344	0.18%
2021/11/23	8.6	524.81	13	520.69	514.00	-4.4	3,305	-0.13%
2021/11/22	25	520.12	24.2	520.99	530.00	0.9	3,247	0.03%
2021/11/19	18.2	496.54	18.2	495.00	495.00	0	3,109	0.00%
2021/11/18	28	484.00	34.7	475.69	490.00	-6.7	3,002	-0.22%
2021/11/17	15.3	467.00	11	458.64	464.00	4.3	2,894	0.15%
2021/11/16	11.2	465.16	14	461.69	466.00	-2.8	2,881	-0.10%
2021/11/15	19.7	455.86	17	458.32	455.50	2.7	2,862	0.09%
2021/11/12	15.2	443.96	22.3	441.12	448.00	-7.1	2,833	-0.25%
2021/11/11	18.1	420.26	10	424.50	418.50	8.1	2,747	0.29%
2021/11/10	15	429.80	18	427.25	429.50	-3	2,767	-0.11%
2021/11/09	6.1	421.30	4	419.13	420.50	2.1	2,768	0.08%
2021/11/08	6	420.83	7	422.64	419.00	-1	2,850	-0.04%
2021/11/05	16	422.19	16	419.67	421.50	0	2,861	0.00%
2021/11/04	3	417.67	3.3	420.94	416.50	-0.3	2,873	-0.01%
2021/11/03	16.1	428.80	15	432.13	426.00	1.1	2,861	0.04%
2021/11/02	17.3	455.10	20.1	449.13	434.00	-2.8	2,841	-0.10%
2021/11/01	4	432.75	8	441.17	444.50	-4	2,769	-0.15%
2021/10/29	24	433.56	25.2	431.25	427.50	-1.2	2,741	-0.04%
2021/10/28	26	436.80	17	430.15	427.00	9	2,712	0.33%
2021/10/27	19	428.83	19	429.55	440.00	0	2,667	0.00%
2021/10/26	39.1	408.83	35.1	411.24	420.00	4	2,587	0.16%
2021/10/25	17.1	392.88	16	389.19	393.00	1.1	2,500	0.04%
2021/10/22	12.1	387.42	10	389.00	388.00	2.1	2,517	0.08%
2021/10/21	15	392.53	15	391.63	391.00	0	2,518	0.00%
2021/10/20	14	394.39	13	391.85	391.50	1	2,501	0.04%
2021/10/19	10	387.40	15.1	398.52	399.00	-5.1	2,515	-0.20%
2021/10/18	11	382.73	11	386.59	381.50	0	2,508	0.00%
2021/10/15	13	389.88	12	385.21	384.00	1	2,513	0.04%
2021/10/14	12.1	386.63	12	382.75	384.50	0.1	2,529	0.01%
2021/10/13	7.1	383.64	7	385.00	380.50	0.1	2,536	0.00%
2021/10/12	12	382.10	12	388.93	392.00	0	2,520	0.00%
2021/10/08	22.2	397.63	18.3	391.11	386.00	3.8	2,490	0.15%
2021/10/07	24.5	404.89	24	409.27	413.00	0.5	2,439	0.02%
2021/10/06	5.2	395.13	6	395.25	398.00	-0.8	2,436	-0.03%
2021/10/05	16	383.16	16	380.97	389.00	0	2,429	0.00%
2021/10/04	15.1	386.06	14	388.50	383.00	1.1	2,471	0.04%
2021/10/01	15.1	396.39	11	392.68	387.50	4.1	2,506	0.16%
2021/09/30	3	411.67	2	411.00	412.00	1	2,476	0.04%
2021/09/29	2.1	409.15	15	411.27	404.50	-12.9	2,493	-0.52%
2021/09/28	17	435.26	17	438.38	431.00	0	2,523	0.00%
2021/09/27	2	459.00	1	454.00	454.00	1	2,539	0.04%
2021/09/24	4	459.88	6	454.33	454.00	-2	2,564	-0.08%
2021/09/23	7.3	449.73	8	451.06	446.50	-0.8	2,583	-0.03%
2021/09/22	7	446.71	7	450.29	452.50	0	2,616	0.00%
2021/09/17	8	459.19	8	453.50	464.50	0	2,630	0.00%
2021/09/16	18.1	459.52	14.5	452.41	450.00	3.6	2,773	0.13%
2021/09/15	11.5	475.09	7	469.43	460.00	4.5	2,780	0.16%
2021/09/14	4	497.13	5	502.90	490.00	-1	2,754	-0.04%
2021/09/13	15	506.40	15	505.40	500.00	0	2,774	0.00%
2021/09/10	15	503.27	13	501.08	504.00	2	2,808	0.07%
2021/09/09	15.1	502.63	21	501.19	496.50	-6	2,819	-0.21%
2021/09/08	16	504.59	18	515.28	498.50	-2	2,832	-0.07%
2021/09/07	26	523.62	21.2	528.43	523.00	4.8	2,797	0.17%
2021/09/06	24	531.00	24.6	533.27	524.00	-0.5	2,768	-0.02%
2021/09/03	8.4	531.90	5.3	529.00	526.00	3	2,718	0.11%
2021/09/02	19.3	528.55	18	520.68	516.00	1.3	2,713	0.05%
2021/09/01	21.1	507.62	25.3	513.30	518.00	-4.3	2,674	-0.16%
2021/08/31	1	473.00	1	474.54	483.50	0	2,670	0.00%
2021/08/30	1.2	473.67	1	475.00	476.00	0.2	2,700	0.01%
2021/08/27	2	473.00	2	477.00	476.00	0	2,725	0.00%
2021/08/26	4.2	474.36	3	470.33	468.50	1.2	2,755	0.04%
2021/08/25	12	489.42	11.1	487.10	492.00	1	2,777	0.03%
2021/08/24	11	487.05	12	487.29	487.00	-1	2,862	-0.03%
2021/08/23	8	480.75	7	474.86	482.50	1	2,880	0.03%
2021/08/20	7	462.86	7	458.43	467.00	0	2,895	0.00%
2021/08/19	5	471.50	3	471.67	455.00	2	2,896	0.07%
2021/08/18	9.1	483.48	9	474.89	486.00	0.1	2,922	0.00%
2021/08/17	13	482.88	16	483.34	471.00	-3	2,958	-0.10%
2021/08/16	11.1	497.55	11	482.68	481.00	0.1	3,019	0.00%
2021/08/13	8	499.31	8.9	501.24	504.00	-0.9	3,009	-0.03%
2021/08/12	12.6	478.11	12	480.29	511.00	0.6	3,027	0.02%
2021/08/11	9	496.89	8	508.06	493.00	1	2,977	0.03%
2021/08/10	18.2	511.73	18	507.39	503.00	0.2	3,012	0.01%
2021/08/09	7	526.00	7	528.95	523.00	0	3,046	0.00%
2021/08/06	10	520.40	14	518.86	523.00	-4	3,104	-0.13%
2021/08/05	1.2	514.17	0.1	523.00	517.00	1.1	3,155	0.03%
2021/08/04	0	0.00	1	524.00	526.00	-1	3,227	-0.03%
2021/08/03	7	525.43	6	531.00	525.00	1	3,289	0.03%
2021/07/30	1.2	521.87	12	519.43	519.00	-10.8	3,344	-0.32%
2021/07/29	4	525.75	4	527.25	527.00	0	3,387	0.00%
2021/07/28	6	535.00	5	534.00	528.00	1	3,444	0.03%
2021/07/27	4	556.50	3	553.67	553.00	1	3,497	0.03%
2021/07/26	0	0.00	1	565.00	564.00	-1	3,555	-0.03%
2021/07/23	23	565.74	21	563.10	561.00	2	3,647	0.05%
2021/07/22	20	553.00	15.1	556.09	562.00	4.9	3,753	0.13%
2021/07/21	3	549.33	3	547.00	542.00	0	3,788	0.00%
2021/07/20	28.1	551.93	41.1	552.78	543.00	-13	3,916	-0.33%
2021/07/19	12	570.50	14	571.21	568.00	-2	3,916	-0.05%
2021/07/16	12.1	572.66	20.2	574.68	578.00	-8.2	3,927	-0.21%
2021/07/15	13	567.69	12	573.08	567.00	1	3,947	0.03%
2021/07/14	8	568.12	7	564.43	563.00	1	3,947	0.03%
2021/07/13	14	576.14	6	566.37	564.00	8	3,982	0.20%
2021/07/12	17.2	569.19	16.1	572.06	568.00	1.1	4,169	0.03%
2021/07/09	25.3	584.40	15.4	582.03	570.00	9.9	4,325	0.23%
2021/07/08	36.2	614.92	26.1	614.98	600.00	10.1	4,275	0.24%
2021/07/07	11	592.91	13	596.46	598.00	-2	4,193	-0.05%
2021/07/06	12	596.99	17	588.35	590.00	-5	4,171	-0.12%
2021/07/05	10	597.01	11.1	599.00	598.00	-1	4,158	-0.02%
2021/07/02	10	578.60	20.2	567.61	583.00	-10.2	4,079	-0.25%
2021/07/01	6	557.83	9.5	556.28	550.00	-3.5	4,034	-0.09%
2021/06/30	17.1	565.61	14	569.07	564.00	3.1	4,017	0.08%
2021/06/29	15	587.73	17.1	580.54	572.00	-2.1	3,991	-0.05%
2021/06/28	13.2	579.04	12.1	584.41	582.00	1.1	3,963	0.03%
2021/06/25	22.1	581.48	28.1	583.94	588.00	-6	3,942	-0.15%
2021/06/24	4.5	540.73	4.3	537.21	546.00	0.3	3,807	0.01%
2021/06/23	15	527.73	15.2	520.15	528.00	-0.2	3,744	-0.01%
2021/06/22	10	521.20	5	528.21	512.00	5	3,715	0.13%
2021/06/21	4	515.32	3.1	516.17	522.00	1	3,696	0.03%
2021/06/18	10.1	525.99	9	522.89	520.00	1.1	3,660	0.03%
2021/06/17	8	524.63	9.5	515.52	527.00	-1.5	3,644	-0.04%
2021/06/16	1.4	508.50	1	510.13	506.00	0.4	3,617	0.01%
2021/06/15	2.2	520.97	2	524.46	521.00	0.2	3,607	0.01%
2021/06/11	10	514.60	11.1	519.95	514.00	-1.1	3,603	-0.03%
2021/06/10	10.2	511.31	15.5	516.94	520.00	-5.3	3,583	-0.15%
2021/06/09	8.2	508.24	10.1	506.20	505.00	-1.9	3,547	-0.05%
2021/06/08	13.1	516.57	13	513.92	513.00	0.1	3,537	0.00%
2021/06/07	17.1	492.06	13	494.69	497.00	4.1	3,468	0.12%
2021/06/04	4	492.24	7	486.36	492.50	-3	3,465	-0.09%
2021/06/03	5	494.30	8.1	489.94	488.50	-3.1	3,490	-0.09%
2021/06/02	5	493.70	7.3	493.07	493.00	-2.3	3,465	-0.07%
2021/06/01	11	483.74	9.1	488.02	486.00	2	3,435	0.06%
2021/05/31	4.8	453.23	8	456.63	467.00	-3.2	3,376	-0.09%
2021/05/28	10.1	463.00	5.4	462.67	458.00	4.7	3,384	0.14%
2021/05/27	11	462.50	10	458.40	460.50	1	3,390	0.03%
2021/05/26	15	460.37	17.1	464.62	465.50	-2.1	3,402	-0.06%
2021/05/25	9.1	457.73	10.2	458.44	455.00	-1.1	3,388	-0.03%
2021/05/24	2.7	439.44	7.8	431.37	442.50	-5.1	3,371	-0.15%
2021/05/21	11	413.18	12.2	418.34	413.50	-1.2	3,308	-0.04%
2021/05/20	23.1	406.65	23.1	402.66	403.50	0	3,343	0.00%
2021/05/19	15	391.94	16	393.08	398.00	-1	3,409	-0.03%
2021/05/18	14	391.10	14	387.32	397.50	0	3,424	0.00%
2021/05/17	14	378.72	15	378.85	369.00	-1	3,416	-0.03%
2021/05/14	35.2	419.59	36	412.03	409.50	-0.8	3,420	-0.02%
2021/05/13	22.2	417.18	24.1	416.74	423.00	-1.9	3,401	-0.05%
2021/05/12	12.2	422.12	15.3	417.61	410.00	-3.1	3,509	-0.09%
2021/05/11	12.2	452.63	13	456.54	441.50	-0.8	3,460	-0.02%
2021/05/10	16	481.06	18	481.03	480.00	-2	3,436	-0.06%
2021/05/07	16	492.61	16.1	484.11	494.00	-0.1	3,442	0.00%
2021/05/06	10.1	478.17	8	482.81	474.50	2.1	3,464	0.06%
2021/05/05	18.3	500.21	22.2	493.74	477.00	-3.9	3,451	-0.11%
2021/05/04	27.6	503.63	14.1	500.65	497.00	13.4	3,442	0.39%
2021/05/03	11.7	522.48	7.4	521.87	510.00	4.3	3,473	0.12%
2021/04/29	20.4	554.96	22	555.18	550.00	-1.6	3,543	-0.05%
2021/04/28	29.1	550.46	45.2	546.67	551.00	-16	3,500	-0.46%
2021/04/27	17.2	532.75	11	527.75	529.00	6.2	3,428	0.18%
2021/04/26	8	521.75	24.3	531.19	533.00	-16.3	3,445	-0.47%
2021/04/23	1	494.00	7	501.21	503.00	-6	3,376	-0.18%
2021/04/22	13	495.41	11	489.82	483.00	2	3,441	0.06%
2021/04/21	8	503.61	6	499.56	490.00	2	3,461	0.06%
2021/04/20	5	514.00	4	516.75	511.00	1	3,465	0.03%
2021/04/19	13	528.54	12	532.33	515.00	1	3,530	0.03%
2021/04/16	51.2	528.40	46.3	533.76	520.00	4.9	3,617	0.13%
2021/04/15	14.8	506.99	30.5	516.27	525.00	-15.7	3,527	-0.44%
2021/04/14	7.3	481.23	10.1	480.72	477.50	-2.9	3,408	-0.08%
2021/04/13	0.1	479.00	1	479.00	477.00	-0.9	3,487	-0.03%
2021/04/12	1	479.50	4	479.25	477.00	-3	3,498	-0.09%
2021/04/09	7	476.36	10	479.75	479.50	-3	3,529	-0.08%
2021/04/08	4.1	475.30	7	477.00	478.50	-2.9	3,553	-0.08%
2021/04/07	6.1	470.93	5.3	470.50	470.00	0.8	3,550	0.02%
2021/04/06	3.3	472.63	3.1	474.00	473.00	0.2	3,566	0.00%
2021/04/01	5	481.10	0	0.00	480.00	5	3,569	0.14%
2021/03/31	17	489.65	12	485.08	484.00	5	3,573	0.14%
2021/03/30	1	491.50	5.1	490.93	489.00	-4.1	3,573	-0.11%
2021/03/29	11.2	481.95	11.3	480.65	481.00	-0.1	3,566	0.00%
2021/03/26	1	465.50	1.1	468.03	467.50	-0.1	3,575	0.00%
2021/03/25	1.1	468.50	1	473.00	467.00	0.1	3,613	0.00%
2021/03/24	2.1	464.10	2	464.75	470.50	0.1	3,682	0.00%
2021/03/23	8.1	467.70	10	463.87	463.00	-1.9	3,712	-0.05%
2021/03/22	2.1	469.76	9	467.39	468.50	-6.9	3,760	-0.18%
2021/03/19	6.1	473.12	3	475.50	474.00	3.1	3,829	0.08%
2021/03/18	0	0.00	1	481.83	479.00	-1	3,852	-0.03%
2021/03/17	8	481.87	9.1	482.43	480.50	-1.1	3,930	-0.03%
2021/03/16	11.2	481.04	11	482.41	482.50	0.2	3,939	0.00%
2021/03/15	1.2	478.07	7	480.64	479.00	-5.8	3,963	-0.15%
2021/03/12	9	484.00	12.1	482.12	483.00	-3.1	4,019	-0.08%
2021/03/11	6.1	488.25	8.1	487.25	487.50	-2	4,077	-0.05%
2021/03/10	16.2	490.15	13	486.56	485.00	3.2	4,117	0.08%
2021/03/09	7.2	480.26	13.2	489.48	491.50	-6	4,166	-0.14%
2021/03/08	10.3	486.89	12.3	482.50	480.50	-2	4,184	-0.05%
2021/03/05	9.1	484.74	9.1	486.29	483.00	0	4,272	0.00%
2021/03/04	5.2	489.52	6	487.17	487.50	-0.8	4,400	-0.02%
2021/03/03	8.1	488.15	10	494.40	498.50	-1.9	4,661	-0.04%
2021/03/02	14	497.07	14.2	486.81	483.00	-0.2	4,671	0.00%
2021/02/26	14.4	497.87	29.1	499.18	494.00	-14.7	4,696	-0.31%
2021/02/25	16.2	503.26	17	502.76	506.00	-0.8	4,756	-0.02%
2021/02/24	13.3	504.01	8.5	507.17	496.00	4.8	4,786	0.10%
2021/02/23	5.6	511.71	5.6	510.92	512.00	0.1	4,781	0.00%
2021/02/22	26.5	517.70	18.1	516.80	514.00	8.4	4,818	0.17%
2021/02/19	27	509.39	26.3	511.21	510.00	0.7	4,871	0.01%
2021/02/18	18.2	486.94	42	494.79	496.50	-23.8	4,805	-0.50%
2021/02/17	10.3	477.71	8.9	477.24	482.00	1.4	4,817	0.03%
2021/02/05	32	489.28	22	482.73	477.00	10	4,874	0.21%
2021/02/04	27.9	502.29	20	503.90	497.50	7.9	4,900	0.16%
2021/02/03	41.1	514.67	52	515.79	503.00	-10.9	4,883	-0.22%
2021/02/02	11.1	495.73	8.1	492.73	491.00	2.9	4,799	0.06%
2021/02/01	7	488.92	7	486.64	491.50	0	4,868	0.00%
2021/01/29	17	487.06	18	485.97	482.00	-1	4,875	-0.02%
2021/01/28	20	484.10	25	483.98	487.00	-5	4,882	-0.10%
2021/01/27	17	488.06	13.2	487.27	484.50	3.8	4,888	0.08%
2021/01/26	15	492.13	12	483.92	482.00	3	4,894	0.06%
2021/01/25	35.3	495.20	31	496.23	490.00	4.3	4,905	0.09%
2021/01/22	24.2	472.02	25.8	480.92	493.00	-1.6	4,857	-0.03%
2021/01/21	9.2	451.98	7.3	453.12	454.50	2	4,766	0.04%
2021/01/20	11.1	459.25	12.2	453.19	452.00	-1.1	4,759	-0.02%
2021/01/19	30.3	473.54	20.3	471.69	471.00	10	4,749	0.21%
2021/01/18	8	456.25	14	459.46	462.00	-6	4,773	-0.13%
2021/01/15	13.1	478.46	12	474.47	468.00	1.1	4,790	0.02%
2021/01/14	15.1	501.61	11.1	499.23	492.00	4.1	4,791	0.09%
2021/01/13	12.1	500.31	13	500.23	502.00	-0.9	4,790	-0.02%
2021/01/12	34.2	493.73	28	494.25	489.00	6.2	4,789	0.13%
2021/01/11	53.5	498.75	45.5	496.45	490.00	8	4,786	0.17%
2021/01/08	37.4	524.09	35.5	520.34	518.00	1.9	4,753	0.04%
2021/01/07	14.2	537.85	12	540.33	539.00	2.2	4,672	0.05%
2021/01/06	15.7	555.89	17	558.00	550.00	-1.3	4,659	-0.03%
2021/01/05	3	573.00	9.5	573.74	574.00	-6.5	4,653	-0.14%
2021/01/04	7	572.00	3	571.00	571.00	4	4,791	0.08%
2020/12/31	5	573.20	15	577.13	567.00	-10	4,877	-0.21%
2020/12/30	1.4	563.57	1.1	567.76	568.00	0.3	4,875	0.01%
2020/12/29	2	569.50	0	0.00	562.00	2	4,904	0.04%
2020/12/28	2	571.00	4.2	569.95	571.00	-2.2	4,930	-0.04%
2020/12/25	3.2	565.88	0	0.00	569.00	3.2	4,955	0.07%
2020/12/24	10.2	568.63	2.1	565.38	564.00	8.1	4,982	0.16%
2020/12/23	10.2	567.83	8	569.50	568.00	2.2	5,008	0.04%
2020/12/22	10	568.10	5	567.00	566.00	5	5,091	0.10%
2020/12/21	9.1	582.29	8	583.13	582.00	1.1	5,123	0.02%
2020/12/18	5	578.40	4	577.75	579.00	1	5,128	0.02%
2020/12/17	8.1	559.53	9	562.00	562.00	-0.9	5,119	-0.02%
2020/12/16	28.5	570.54	2.6	570.24	567.00	25.9	5,197	0.50%
2020/12/15	25.3	569.95	11.3	572.34	560.00	14	5,206	0.27%
2020/12/14	8.2	588.36	9	586.00	584.00	-0.9	5,224	-0.02%
2020/12/11	30.2	594.19	27.2	591.16	590.00	3	5,305	0.06%
2020/12/10	3.3	612.82	4.1	612.76	611.00	-0.9	5,279	-0.02%
2020/12/09	10	620.40	5.5	621.64	622.00	4.5	5,346	0.08%
2020/12/08	20	623.10	19.1	619.82	618.00	0.9	5,412	0.02%
2020/12/07	12.2	614.76	9.1	620.59	613.00	3.1	5,427	0.06%
2020/12/04	30	643.43	28.5	639.91	637.00	1.5	5,424	0.03%
2020/12/03	20.1	645.64	21.5	643.40	637.00	-1.4	5,489	-0.03%
2020/12/02	24.1	637.68	18	641.89	633.00	6.1	5,511	0.11%
2020/12/01	66.2	641.95	47	642.79	641.00	19.2	5,553	0.35%
2020/11/30	67.6	646.81	70	648.80	636.00	-2.4	5,534	-0.04%
2020/11/27	85.6	646.77	70.8	647.34	663.00	14.8	5,516	0.27%
2020/11/26	8	608.13	16.1	607.88	615.00	-8.1	5,365	-0.15%
2020/11/25	7.1	605.60	5.2	601.21	595.00	2	5,445	0.04%
2020/11/24	14	604.57	20	604.61	601.00	-6	5,497	-0.11%
2020/11/23	9.1	597.89	9.1	595.60	592.00	0	5,478	0.00%
2020/11/20	8	600.37	10	593.80	593.00	-2	5,466	-0.04%
2020/11/19	5.2	605.56	17	606.82	603.00	-11.8	5,497	-0.22%
2020/11/18	15.1	601.39	27	606.07	609.00	-11.9	5,527	-0.22%
2020/11/17	23	595.74	28	596.54	590.00	-5	5,517	-0.09%
2020/11/16	47.2	597.23	36.1	598.34	589.00	11.1	5,637	0.20%
2020/11/13	30.3	588.72	38.2	589.38	591.00	-7.9	5,691	-0.14%
2020/11/12	25.3	578.98	48	577.13	583.00	-22.7	5,756	-0.39%
2020/11/11	10.1	575.72	9	578.22	578.00	1.1	5,725	0.02%
2020/11/10	24.2	584.52	15	580.93	579.00	9.2	5,836	0.16%
2020/11/09	13	594.84	29	590.66	598.00	-16	5,814	-0.27%
2020/11/06	11	571.64	10.9	570.46	569.00	0.1	5,792	0.00%
2020/11/05	7	576.71	10	578.90	576.00	-3	5,819	-0.05%
2020/11/04	10	569.40	18.1	570.71	577.00	-8.1	5,941	-0.14%
2020/11/03	8	561.38	11	562.27	565.00	-3	6,090	-0.05%
2020/11/02	12	550.75	9.1	550.28	546.00	3	6,177	0.05%
2020/10/30	42	569.64	34.1	569.64	561.00	8	6,202	0.13%
2020/10/29	36.1	575.83	36	574.97	581.00	0.1	6,258	0.00%
2020/10/28	39.1	587.31	34.7	587.82	586.00	4.3	6,293	0.07%
2020/10/27	14.1	587.65	27	588.52	594.00	-13	6,374	-0.20%
2020/10/26	40	591.68	38	594.47	585.00	2	6,457	0.03%
2020/10/23	16	582.81	16	582.06	587.00	0	6,507	0.00%
2020/10/22	53.1	564.84	70	564.84	575.00	-17	6,670	-0.25%
2020/10/21	35	556.69	35	556.97	555.00	0	6,800	0.00%
2020/10/20	31	545.58	23	545.65	550.00	8	6,999	0.11%
2020/10/19	52.1	545.92	57	547.72	551.00	-4.9	7,198	-0.07%
2020/10/16	77	552.82	47.3	552.66	535.00	29.8	7,283	0.41%
2020/10/15	23	569.00	24	569.54	567.00	-1	7,279	-0.01%
2020/10/14	30	572.03	32	574.78	568.00	-2	7,306	-0.03%
2020/10/13	50	566.94	43	568.02	569.00	7	7,319	0.10%
2020/10/12	98.1	578.64	48	578.71	569.00	50.1	7,342	0.68%
2020/10/08	31	613.94	47	615.26	606.00	-16	7,296	-0.22%
2020/10/07	4.1	594.15	13	599.77	599.00	-8.9	7,291	-0.12%
2020/10/06	11	592.09	12	593.50	590.00	-1	7,370	-0.01%
2020/10/05	7.1	590.72	6	586.00	586.00	1.1	7,537	0.01%
2020/09/30	19	582.53	19	582.53	586.00	0	7,649	0.00%
2020/09/29	10	586.80	13.3	588.19	586.00	-3.3	7,868	-0.04%
2020/09/28	61	582.13	59	583.15	581.00	2	7,979	0.03%
2020/09/25	101	582.37	94	585.32	579.00	7	8,058	0.09%	大買/
2020/09/24	44	596.68	29	598.28	584.00	15	8,127	0.18%
2020/09/23	29	613.59	22	612.73	610.00	7	8,220	0.09%
2020/09/22	27	609.04	29	611.28	611.00	-2	8,420	-0.02%
2020/09/21	40	620.83	50	622.24	615.00	-10	8,551	-0.12%
2020/09/18	9	605.33	14	605.50	608.00	-5	8,617	-0.06%
2020/09/17	61	606.75	52	607.88	598.00	9	8,841	0.10%
2020/09/16	45	609.02	57	605.60	613.00	-12	8,885	-0.14%
2020/09/15	31	593.06	25	595.80	591.00	6	8,933	0.07%
2020/09/14	52	593.56	42	595.26	597.00	10	9,134	0.11%
2020/09/11	47	572.40	42.3	572.29	585.00	4.8	9,156	0.05%
2020/09/10	45	578.20	43	577.33	566.00	2	9,256	0.02%
2020/09/09	42	569.10	29	569.62	576.00	13	9,527	0.14%
2020/09/08	44	586.18	50	585.88	581.00	-6	9,557	-0.06%
2020/09/07	46	578.26	44	579.73	571.00	2	9,562	0.02%
2020/09/04	38	587.47	46	588.39	592.00	-8	9,598	-0.08%
2020/09/03	50	618.62	45	620.93	609.00	5	9,594	0.05%
2020/09/02	40	616.35	47	615.36	620.00	-7	9,637	-0.07%
2020/09/01	59	588.71	55	583.91	598.00	4	9,674	0.04%
2020/08/31	50	589.12	50	585.94	572.00	0	9,660	0.00%
2020/08/28	53	613.92	50	615.74	601.00	3	9,672	0.03%
2020/08/27	25	633.84	30.1	635.24	634.00	-5.1	9,861	-0.05%
2020/08/26	32	627.69	44	628.34	626.00	-12	10,059	-0.12%
2020/08/25	58	629.34	47	628.74	634.00	11	10,124	0.11%
2020/08/24	47	620.41	38	619.74	629.00	9	10,108	0.09%
2020/08/21	59	610.53	62	611.10	613.00	-3	10,137	-0.03%
2020/08/20	104.1	608.28	105	610.61	593.00	-1	10,083	-0.01%	大買/大賣/
2020/08/19	58	632.24	59	633.88	640.00	-1	9,977	-0.01%
2020/08/18	67	626.36	64	628.31	617.00	3	9,929	0.03%
2020/08/17	65	666.31	64	669.64	665.00	1	9,841	0.01%
2020/08/14	58	671.38	64	668.09	677.00	-6	9,837	-0.06%
2020/08/13	19	657.42	17	658.59	650.00	2	9,788	0.02%
2020/08/12	35	655.03	36	655.11	656.00	-1	9,829	-0.01%
2020/08/11	24.1	657.46	23	660.26	652.00	1.1	9,880	0.01%
2020/08/10	69	665.54	62	666.97	662.00	7	9,942	0.07%
2020/08/07	24	661.04	23.1	659.62	661.00	1	9,921	0.01%
2020/08/06	33	693.81	39	693.26	682.00	-6	9,839	-0.06%
2020/08/05	41.1	691.27	32	691.19	686.00	9.1	9,838	0.09%
2020/08/04	40	686.28	41	685.76	693.00	-1	9,891	-0.01%
2020/08/03	36	671.72	38	672.92	667.00	-2	9,925	-0.02%
2020/07/31	54	670.47	52	670.15	678.00	2	9,994	0.02%
2020/07/30	83	672.84	74	673.31	668.00	9	9,963	0.09%
2020/07/29	53	669.94	62	668.21	679.00	-9	9,928	-0.09%
2020/07/28	68	681.12	59	682.88	667.00	9	9,888	0.09%
2020/07/27	72	657.18	66	658.03	669.00	6	9,824	0.06%
2020/07/24	116	649.84	122.1	653.70	630.00	-6	9,696	-0.06%	大買/大賣/
2020/07/23	69	691.36	53.2	695.16	679.00	15.8	9,550	0.17%
2020/07/22	62.1	756.48	53	751.11	715.00	9.1	9,418	0.10%
2020/07/21	35	774.74	38	780.42	779.00	-3	9,337	-0.03%
2020/07/20	13	736.47	18	739.06	740.00	-5	9,347	-0.05%
2020/07/17	18.2	748.95	19	754.68	725.00	-0.8	9,421	-0.01%
2020/07/16	56	757.48	47	756.70	760.00	9	9,509	0.09%
2020/07/15	37.4	775.19	34	774.82	756.00	3.4	9,495	0.04%
2020/07/14	37.1	782.14	41	784.76	781.00	-4	9,549	-0.04%
2020/07/13	50.1	791.31	45	792.22	777.00	5.1	9,517	0.05%
2020/07/10	69.1	783.92	63	782.14	773.00	6	9,473	0.06%
2020/07/09	44	819.32	50	821.52	818.00	-6	9,323	-0.06%
2020/07/08	74	800.88	79	798.67	804.00	-5	9,208	-0.05%
2020/07/07	45.1	764.22	37	768.75	761.00	8	9,005	0.09%
2020/07/06	44	753.93	56	755.70	760.00	-12	9,093	-0.13%
2020/07/03	99	749.40	88	750.47	741.00	11	9,133	0.12%
2020/07/02	58	751.26	43	752.98	753.00	15	9,191	0.16%
2020/07/01	65	732.03	68	729.99	733.00	-3	9,239	-0.03%
2020/06/30	68	695.49	69	695.68	700.00	-1	9,140	-0.01%
2020/06/29	57	676.72	64	676.50	677.00	-7	9,160	-0.08%
2020/06/24	86	671.01	78.3	672.18	690.00	7.7	9,175	0.08%
2020/06/23	31	640.42	51	640.41	639.00	-20	9,166	-0.22%
2020/06/22	78.1	637.61	74	638.19	630.00	4.1	9,280	0.04%
2020/06/19	94.2	645.71	89	647.08	627.00	5.2	9,347	0.06%
2020/06/18	42	615.52	41.2	617.96	620.00	0.8	9,180	0.01%
2020/06/17	72	618.31	71	617.37	612.00	1	9,294	0.01%
2020/06/16	53	605.96	72.1	599.15	627.00	-19.1	9,253	-0.21%
2020/06/15	32	578.81	13	581.85	570.00	19	9,157	0.21%
2020/06/12	10	568.70	10	563.80	583.00	0	9,291	0.00%
2020/06/11	12.2	582.57	16	587.75	572.00	-3.8	9,417	-0.04%
2020/06/10	7	584.43	12	584.42	590.00	-5	9,442	-0.05%
2020/06/09	21	582.90	19.1	578.41	575.00	2	9,519	0.02%
2020/06/08	29.2	579.58	33	582.09	578.00	-3.9	9,576	-0.04%
2020/06/05	21	568.14	17.6	565.41	569.00	3.5	9,508	0.04%
2020/06/04	25.1	564.51	19	569.74	561.00	6.1	9,544	0.06%
2020/06/03	55	571.22	55	572.12	566.00	0	9,544	0.00%
2020/06/02	35	526.91	41.2	527.47	553.00	-6.2	9,336	-0.07%
2020/06/01	24	495.34	63	497.41	503.00	-39	9,186	-0.42%
2020/05/29	26	476.67	6	480.67	482.50	20	9,197	0.22%
2020/05/28	25.6	485.80	50	487.55	481.00	-24.4	9,267	-0.26%
2020/05/27	17	478.29	16	474.78	477.00	1	9,336	0.01%
2020/05/26	42	482.82	14	485.21	477.50	28	9,446	0.30%
2020/05/25	9	474.33	10	475.07	479.00	-1	9,547	-0.01%
2020/05/22	9	478.93	7	474.71	475.00	2	9,620	0.02%
2020/05/21	21	492.33	14	491.43	486.50	7	9,608	0.07%
2020/05/20	11	483.00	14.1	485.41	490.00	-3.1	9,650	-0.03%
2020/05/19	21	476.81	24	477.46	475.50	-3	9,728	-0.03%
2020/05/18	12	478.19	19	471.13	464.50	-7	9,709	-0.07%
2020/05/15	19	501.00	23	502.43	493.00	-4	9,652	-0.04%
2020/05/14	27.1	503.51	12	504.33	498.50	15.1	9,603	0.16%
2020/05/13	17	502.79	14.1	497.36	504.00	2.9	9,530	0.03%
2020/05/12	13.1	508.76	10	504.30	500.00	3.1	9,510	0.03%
2020/05/11	14	498.61	15.7	502.65	508.00	-1.7	9,533	-0.02%
2020/05/08	13.2	494.18	24	495.15	490.00	-10.8	9,472	-0.11%
2020/05/07	25	479.76	25	479.98	485.50	0	9,440	0.00%
2020/05/06	9	467.28	10	468.00	467.00	-1	9,392	-0.01%
2020/05/05	17.2	475.80	20	473.15	465.00	-2.9	9,437	-0.03%
2020/05/04	45	470.68	44	471.36	471.50	1	9,433	0.01%
2020/04/30	18	474.14	22	475.55	485.50	-4	9,440	-0.04%
2020/04/29	12	458.42	13.1	457.32	458.00	-1.1	9,384	-0.01%
2020/04/28	5	450.40	7	449.07	448.50	-2	9,394	-0.02%
2020/04/27	11	445.36	14	443.32	452.00	-3	9,447	-0.03%
2020/04/24	54	432.39	48	434.38	431.00	6	9,442	0.06%
2020/04/23	57	443.99	64	443.61	440.50	-7	9,435	-0.07%
2020/04/22	64.1	440.12	54	440.44	444.00	10.1	9,413	0.11%
2020/04/21	67	447.31	71	447.92	443.00	-4	9,355	-0.04%
2020/04/20	55	460.00	53	460.44	463.00	2	9,315	0.02%
2020/04/17	39	472.91	34	467.59	465.50	5	9,337	0.05%
2020/04/16	6	468.75	7	469.22	470.00	-1	9,371	-0.01%
2020/04/15	10	460.20	17	460.82	460.00	-7	9,472	-0.07%
2020/04/14	15	452.83	18.1	453.75	452.00	-3.1	9,522	-0.03%
2020/04/13	22.1	446.72	12	446.92	439.50	10.1	9,684	0.10%
2020/04/10	15	451.33	16	449.06	445.50	-1	9,730	-0.01%
2020/04/09	73	465.42	81	465.46	445.00	-8	9,862	-0.08%
2020/04/08	126	458.11	127	457.26	465.00	-1	9,795	-0.01%	大買/大賣/
2020/04/07	61	459.31	50	458.67	456.00	11	9,855	0.11%
2020/04/06	56	425.58	67	425.75	443.50	-11	9,765	-0.11%
2020/04/01	56	409.38	50	409.29	414.50	6	9,592	0.06%
2020/03/31	92	413.15	90	408.42	413.00	2	9,512	0.02%
2020/03/30	67	397.57	76	397.46	403.50	-9	9,362	-0.10%
2020/03/27	103	418.67	92	419.53	410.00	11	9,307	0.12%	大買/
2020/03/26	21.1	399.33	19	402.55	419.50	2.1	9,148	0.02%
2020/03/25	86	398.15	74	399.03	403.00	12	9,014	0.13%
2020/03/24	28	363.27	43	364.48	371.00	-15	9,013	-0.17%
2020/03/23	137	331.76	140	329.96	337.50	-3	9,182	-0.03%	大買/大賣/
2020/03/20	45	321.61	45	321.26	327.00	0	9,121	0.00%
2020/03/19	118	311.87	126	314.87	297.50	-8	9,194	-0.09%	大買/大賣/
2020/03/18	168	346.42	178	347.27	330.50	-10	9,186	-0.11%	大買/大賣/
2020/03/17	220	362.26	214	365.75	345.50	6	9,132	0.07%	大買/大賣/
2020/03/16	109	400.44	104	401.37	373.50	5	9,172	0.05%	大買/大賣/
2020/03/13	200	399.46	202	399.44	415.00	-2	9,244	-0.02%	大買/大賣/
2020/03/12	155	443.90	142	446.57	432.00	13	9,254	0.14%	大買/大賣/
2020/03/11	48	489.96	52	493.91	480.00	-4	9,150	-0.04%
2020/03/10	112	491.21	95	490.87	493.50	17	9,218	0.18%	大買/
2020/03/09	75	501.49	55	504.26	490.00	20	9,106	0.22%
2020/03/06	41	517.51	47	519.02	515.00	-6	9,014	-0.07%
2020/03/05	60	528.80	60	530.58	528.00	0	9,002	0.00%
2020/03/04	43	506.73	70	506.83	521.00	-27	8,965	-0.30%
2020/03/03	32	507.47	45	509.04	507.00	-13	8,905	-0.15%
2020/03/02	113	492.56	101	493.70	489.50	12	8,856	0.14%	大買/大賣/
2020/02/27	82	523.66	87	522.91	505.00	-5	8,719	-0.06%
2020/02/26	135	546.05	134	544.29	534.00	1	8,612	0.01%	大買/大賣/
2020/02/25	70	547.16	63	549.02	563.00	7	8,514	0.08%
2020/02/24	44	544.27	61	545.02	551.00	-17	8,518	-0.20%
2020/02/21	69	551.13	57	549.86	552.00	12	8,550	0.14%
2020/02/20	41	546.32	45	546.00	547.00	-4	8,498	-0.05%
2020/02/19	47	524.66	46	524.93	531.00	1	8,398	0.01%
2020/02/18	35	523.91	34	525.26	518.00	1	8,380	0.01%
2020/02/17	48	532.96	41	533.49	530.00	7	8,459	0.08%
2020/02/14	27	541.33	27	541.41	545.00	0	8,466	0.00%
2020/02/13	53.1	544.06	53	544.77	537.00	0.1	8,490	0.00%
2020/02/12	65	544.00	64	544.73	547.00	1	8,550	0.01%
2020/02/11	31	528.00	30	527.93	531.00	1	8,481	0.01%
2020/02/10	47	509.29	44	509.95	522.00	3	8,516	0.04%
2020/02/07	52.1	525.03	59	527.31	518.00	-6.9	8,532	-0.08%
2020/02/06	63.1	527.46	63	526.97	538.00	0.1	8,622	0.00%
2020/02/05	63	535.19	62	536.89	520.00	1	8,553	0.01%
2020/02/04	66	538.56	62	540.92	535.00	4	8,490	0.05%
2020/02/03	89	511.15	87.1	511.97	538.00	1.9	8,476	0.02%
2020/01/31	67	538.40	69	539.65	536.00	-2	8,364	-0.02%
2020/01/30	52	551.38	54	552.28	531.00	-2	8,370	-0.02%
2020/01/20	59	585.83	73	585.82	590.00	-14	8,304	-0.17%
2020/01/17	67	580.16	62	581.16	572.00	5	8,278	0.06%
2020/01/16	73	576.37	45	578.31	589.00	28	8,323	0.34%
2020/01/15	58.1	581.22	55	581.31	573.00	3.1	8,315	0.04%
2020/01/14	38	586.32	77	583.40	590.00	-39	8,322	-0.47%
2020/01/13	53.1	588.68	52	592.17	584.00	1.1	8,284	0.01%
2020/01/10	87.1	610.29	86	610.67	601.00	1.1	8,273	0.01%
2020/01/09	50	590.92	53.3	591.71	608.00	-3.3	8,201	-0.04%
2020/01/08	68	564.66	65	566.22	572.00	3	8,170	0.04%
2020/01/07	77.1	573.75	44	570.57	561.00	33.1	8,197	0.40%
2020/01/06	57	574.40	95	574.79	571.00	-38	8,113	-0.47%
2020/01/03	65.2	593.03	81	592.74	579.00	-15.8	8,316	-0.19%
2020/01/02	56	595.75	51	595.92	605.00	5	8,251	0.06%
2019/12/31	46.6	570.79	58.3	571.00	587.00	-11.7	8,285	-0.14%
2019/12/30	86.1	554.39	90	553.74	552.00	-4	8,230	-0.05%
2019/12/27	29	538.48	26	540.81	538.00	3	8,409	0.04%
2019/12/26	33	537.12	35	538.26	540.00	-2	8,795	-0.02%
2019/12/25	20	529.85	20	531.60	533.00	0	8,951	0.00%
2019/12/24	51	541.67	43.1	541.82	531.00	7.9	8,969	0.09%
2019/12/23	45	529.11	44	530.32	539.00	1	8,897	0.01%
2019/12/20	46.1	526.64	46	528.37	522.00	0.1	8,849	0.00%
2019/12/19	94.1	531.31	88.2	532.38	526.00	5.9	8,823	0.07%
2019/12/18	110.1	531.37	110	531.06	537.00	0.1	8,791	0.00%	大買/大賣/
2019/12/17	49	516.84	51	517.69	519.00	-2	8,616	-0.02%
2019/12/16	69	511.57	63	512.38	522.00	6	8,600	0.07%
2019/12/13	171	485.00	163.9	484.58	497.50	7.1	8,505	0.08%	大買/大賣/
2019/12/12	48.1	477.43	62	478.91	479.50	-14	8,352	-0.17%
2019/12/11	68	462.66	95	465.04	474.50	-27	8,276	-0.33%
2019/12/10	52	446.68	56.2	445.62	452.50	-4.2	8,191	-0.05%
2019/12/09	14	431.18	15	431.27	440.00	-1	8,232	-0.01%
2019/12/06	32	416.63	30	418.60	419.50	2	8,427	0.02%
2019/12/05	42	418.36	44.1	418.03	415.50	-2.1	8,534	-0.02%
2019/12/04	29.1	400.72	42	401.20	401.00	-13	8,612	-0.15%
2019/12/03	20	406.68	19	404.53	404.50	1	8,778	0.01%
2019/12/02	49.4	402.98	100	404.92	406.00	-50.6	8,878	-0.57%
2019/11/29	35	408.77	33.2	408.19	408.00	1.9	8,957	0.02%
2019/11/28	27	410.89	40	411.55	408.00	-13	8,974	-0.14%
2019/11/27	22.1	416.22	28	416.52	418.00	-5.9	9,088	-0.06%
2019/11/26	21	411.48	21	411.79	409.00	0	9,124	0.00%
2019/11/25	30	410.53	27	410.50	409.00	3	9,288	0.03%
2019/11/22	40	407.53	38	408.96	405.00	2	9,313	0.02%
2019/11/21	59	405.81	60	406.81	413.50	-1	9,357	-0.01%
2019/11/20	25	410.16	25.1	411.40	402.00	-0.1	9,295	0.00%
2019/11/19	15	418.17	15	417.50	421.50	0	9,361	0.00%
2019/11/18	31	415.58	30	417.00	417.00	1	9,581	0.01%
2019/11/15	25	421.24	27	422.39	421.00	-2	9,633	-0.02%
2019/11/14	77.1	422.61	66	423.52	418.00	11.1	9,708	0.11%
2019/11/13	30	422.55	29	424.03	420.00	1	9,685	0.01%
2019/11/12	20.1	421.51	23	420.33	425.00	-2.9	9,814	-0.03%
2019/11/11	57	419.04	57	420.57	417.00	0	9,980	0.00%
2019/11/08	29	442.83	30	444.02	440.50	-1	10,042	-0.01%
2019/11/07	12	445.83	13	447.96	443.00	-1	10,167	-0.01%
2019/11/06	46	460.59	50	462.44	455.00	-4	10,477	-0.04%
2019/11/05	28	467.09	26	465.83	466.50	2	10,484	0.02%
2019/11/04	5	449.80	9	453.72	448.00	-4	10,535	-0.04%
2019/11/01	6	447.50	3.1	446.52	447.00	3	10,629	0.03%
2019/10/31	18.1	449.73	6	449.08	440.00	12.1	10,851	0.11%
2019/10/30	5	442.20	6	443.67	439.50	-1	10,941	-0.01%
2019/10/29	42	446.56	35	448.43	441.00	7	11,084	0.06%
2019/10/28	58	451.63	40	451.00	450.00	18	11,166	0.16%
2019/10/25	49	449.83	45	452.60	446.00	4	11,207	0.04%
2019/10/24	92	454.80	104	452.44	455.00	-12	11,237	-0.11%	大賣/
2019/10/23	43	439.95	44	441.00	444.50	-1	11,255	-0.01%
2019/10/22	24.1	446.23	22	447.66	443.00	2.1	11,226	0.02%
2019/10/21	57	446.50	58	449.28	448.50	-1	11,230	-0.01%
2019/10/18	96.1	450.86	90	451.50	445.50	6.1	11,225	0.05%
2019/10/17	43	450.45	44	450.45	458.00	-1	11,276	-0.01%
2019/10/16	96	457.59	99	458.20	447.00	-3	11,358	-0.03%
2019/10/15	68	456.63	102	452.04	456.00	-34	11,372	-0.30%	大賣/
2019/10/14	44.1	467.74	43	467.42	456.50	1.1	11,351	0.01%
2019/10/09	87.3	471.95	76	473.59	459.50	11.3	11,378	0.10%
2019/10/08	53	485.46	62	486.14	487.50	-9	11,335	-0.08%
2019/10/07	71.2	487.94	72	489.64	482.00	-0.8	11,456	-0.01%
2019/10/04	85	481.83	87	483.14	481.50	-2	11,430	-0.02%
2019/10/03	166	485.73	157	486.09	485.50	9	11,549	0.08%	大買/大賣/
2019/10/02	124	459.92	137.5	459.50	483.50	-13.5	11,389	-0.12%	大買/大賣/
2019/10/01	32	433.94	37	432.58	441.00	-5	11,125	-0.04%
2019/09/27	32	418.50	32	418.52	421.50	0	11,076	0.00%
2019/09/26	22.1	424.54	20	425.50	420.00	2.1	11,184	0.02%
2019/09/25	13	422.23	8	421.50	421.50	5	11,333	0.04%
2019/09/24	12	428.79	12	427.83	428.00	0	11,426	0.00%
2019/09/23	23	433.04	23	435.80	428.00	0	11,580	0.00%
2019/09/20	24	420.23	24	420.15	424.00	0	11,786	0.00%
2019/09/19	78.1	422.71	77	423.74	418.00	1.1	11,912	0.01%
2019/09/18	57	425.54	57	425.15	425.50	0	11,968	0.00%
2019/09/17	40.1	422.40	31	422.44	416.00	9.1	12,003	0.08%
2019/09/16	44.1	424.10	51	423.99	424.00	-6.9	12,175	-0.06%
2019/09/12	91	432.28	87	431.90	427.00	4	12,253	0.03%
2019/09/11	104.1	426.24	106	425.76	432.00	-1.9	12,379	-0.02%	大買/大賣/
2019/09/10	151	434.28	141	434.70	417.00	10	12,268	0.08%	大買/大賣/
2019/09/09	94	449.74	94	449.67	453.00	0	12,079	0.00%
2019/09/06	84	442.00	79	441.96	449.00	5	12,043	0.04%
2019/09/05	82.2	442.73	78	443.40	439.50	4.2	12,006	0.03%
2019/09/04	42	429.17	45	428.87	435.00	-3	12,055	-0.02%
2019/09/03	42	424.76	42	426.38	419.00	0	12,273	0.00%
2019/09/02	34	419.65	38	418.41	425.00	-4	12,332	-0.03%
2019/08/30	60	415.21	54	416.20	414.00	6	12,454	0.05%
2019/08/29	61	404.66	73	404.90	403.00	-12	12,517	-0.10%
2019/08/28	130	396.48	127	393.66	404.50	3	12,637	0.02%	大買/大賣/
2019/08/27	36.1	387.54	34	389.71	383.00	2.1	12,693	0.02%
2019/08/26	45.1	385.09	55	384.69	383.50	-10	13,044	-0.08%
2019/08/23	57	400.42	50	400.78	399.50	7	13,162	0.05%
2019/08/22	56	404.28	55	404.86	404.00	1	13,306	0.01%
2019/08/21	111.1	395.96	112	395.75	396.50	-1	13,355	-0.01%	大買/大賣/
2019/08/20	29.1	406.78	39	407.40	404.00	-10	13,423	-0.07%
2019/08/19	54.1	407.61	49	407.77	405.00	5.1	13,734	0.04%
2019/08/16	65	411.85	52	412.23	409.50	13	13,853	0.09%
2019/08/15	72	409.59	65	409.40	410.00	7	13,996	0.05%
2019/08/14	62.1	434.92	62	434.49	419.00	0.1	14,092	0.00%
2019/08/13	106.1	435.05	95	434.53	422.00	11.1	14,105	0.08%	大買/
2019/08/12	83.1	450.73	74	450.78	442.50	9.1	14,194	0.06%
2019/08/08	125	439.40	129	438.22	444.00	-4	14,186	-0.03%	大買/大賣/
2019/08/07	58	421.03	65	422.70	413.00	-7	13,990	-0.05%
2019/08/06	75	410.95	72	410.02	422.50	3	14,126	0.02%
2019/08/05	76	418.77	79	419.94	418.00	-3	14,113	-0.02%
2019/08/02	114	421.03	110	419.39	417.00	4	14,186	0.03%	大買/大賣/
2019/08/01	79	427.79	84	426.76	439.00	-5	14,170	-0.04%
2019/07/31	68	416.70	74	418.28	427.50	-6	14,146	-0.04%
2019/07/30	68	422.62	68	424.30	417.00	0	14,191	0.00%
2019/07/29	65	429.68	71	429.78	430.00	-6	14,216	-0.04%
2019/07/26	36	423.83	37	424.11	425.00	-1	14,306	-0.01%
2019/07/25	69	421.96	61.5	421.25	420.00	7.5	14,297	0.05%
2019/07/24	5.1	417.89	6	416.33	416.50	-1	14,255	-0.01%
2019/07/23	4	416.00	7	416.36	410.00	-3	14,406	-0.02%
2019/07/22	12	418.88	10	416.40	399.50	2	14,461	0.01%
2019/07/19	55	411.98	49	412.46	419.00	6	14,463	0.04%
2019/07/18	47.5	417.06	46	415.77	404.00	1.5	14,359	0.01%
2019/07/17	62	427.58	57	427.16	424.00	5	14,271	0.04%
2019/07/16	53	436.92	49	439.21	431.00	4	14,222	0.03%
2019/07/15	56	432.06	64	432.13	438.00	-8	14,271	-0.06%
2019/07/12	70	431.17	65	433.54	430.50	5	14,440	0.03%
2019/07/11	126	443.92	122	445.52	435.00	4	14,510	0.03%	大買/大賣/
2019/07/10	80	435.44	84	434.61	440.00	-4	14,392	-0.03%
2019/07/09	77	438.42	76	437.49	425.50	1	14,305	0.01%
2019/07/08	71	439.97	77	439.38	442.50	-6	14,198	-0.04%
2019/07/05	56	431.41	54	431.40	436.00	2	14,144	0.01%
2019/07/04	66	432.27	60	433.71	428.00	6	14,114	0.04%
2019/07/03	111	429.59	113	428.56	428.00	-2	14,084	-0.01%	大買/大賣/
2019/07/02	98	441.17	97	440.65	439.00	1	14,111	0.01%
2019/07/01	103	440.66	95	441.57	445.00	8	13,994	0.06%	大買/
2019/06/28	140.1	401.87	147	402.20	407.00	-6.9	14,038	-0.05%	大買/大賣/
2019/06/27	186.1	400.63	193	399.54	399.00	-6.9	14,040	-0.05%	大買/大賣/
2019/06/26	150	376.26	146	376.96	383.00	4	13,818	0.03%	大買/大賣/
2019/06/25	70	386.75	64	382.18	375.50	6	13,687	0.04%
2019/06/24	79	389.78	85.2	388.73	395.50	-6.2	13,564	-0.05%
2019/06/21	133	390.46	135	391.33	385.50	-2	13,535	-0.01%	大買/大賣/
2019/06/20	107.1	385.89	106	385.75	386.50	1.1	13,384	0.01%	大買/大賣/
2019/06/19	182	379.10	194	378.74	382.00	-12	13,304	-0.09%	大買/大賣/
2019/06/18	84.1	360.34	82	361.17	357.00	2.1	13,075	0.02%
2019/06/17	77	355.77	78	355.84	363.00	-1	13,025	-0.01%
2019/06/14	74	352.68	72	353.72	350.00	2	12,957	0.02%
2019/06/13	61	349.19	57	349.95	354.50	4	12,918	0.03%
2019/06/12	130	352.60	125	353.64	352.00	5	12,870	0.04%	大買/大賣/
2019/06/11	132	344.67	136	340.59	353.00	-4	12,828	-0.03%	大買/大賣/
2019/06/10	167	319.40	162	319.00	321.00	5	12,610	0.04%	大買/大賣/
2019/06/06	121	302.72	123	303.23	312.50	-2	12,634	-0.02%	大買/大賣/
2019/06/05	81	311.67	83	312.31	310.00	-2	12,544	-0.02%
2019/06/04	70	314.49	65	315.97	308.00	5	12,469	0.04%
2019/06/03	127	312.72	125	313.26	314.50	2	12,393	0.02%	大買/大賣/
2019/05/31	164.1	312.76	176	311.11	320.00	-11.9	12,296	-0.10%	大買/大賣/
2019/05/30	82.3	301.49	77	302.71	295.00	5.3	12,216	0.04%
2019/05/29	161	296.43	163	295.16	306.50	-2	12,179	-0.02%	大買/大賣/
2019/05/28	120.1	307.07	117	306.63	301.00	3.1	12,141	0.03%	大買/大賣/
2019/05/27	149	305.79	160	306.30	310.00	-11	12,116	-0.09%	大買/大賣/
2019/05/24	258	346.45	250	347.55	309.50	8	12,074	0.07%	大買/大賣/
2019/05/23	214	339.00	213	339.50	343.50	1	11,726	0.01%	大買/大賣/
2019/05/22	214	365.02	211	364.27	351.50	3	11,635	0.03%	大買/大賣/
2019/05/21	187	355.42	194	351.62	371.00	-7	11,701	-0.06%	大買/大賣/
2019/05/20	145	343.81	144	344.21	342.50	1	11,708	0.01%	大買/大賣/
2019/05/17	143.1	363.94	134	361.96	343.50	9.1	11,578	0.08%	大買/大賣/
2019/05/16	135	374.13	140	374.66	371.50	-5	11,340	-0.04%	大買/大賣/
2019/05/15	126	377.00	119	376.41	375.00	7	11,183	0.06%	大買/大賣/
2019/05/14	101.1	353.91	104	350.87	368.00	-2.9	11,043	-0.03%	大買/大賣/
2019/05/13	133.1	374.98	135	374.08	360.00	-1.9	10,827	-0.02%	大買/大賣/
2019/05/10	98	397.46	98	396.31	392.50	0	10,680	0.00%
2019/05/09	138.1	399.47	137	400.16	395.00	1.1	10,605	0.01%	大買/大賣/
2019/05/08	102	411.81	96	410.46	416.50	6	10,432	0.06%	大買/
2019/05/07	57	415.20	62	415.96	418.50	-5	10,340	-0.05%
2019/05/06	131	417.76	128	418.55	399.00	3	10,218	0.03%	大買/大賣/
2019/05/03	59	413.81	58	413.47	432.50	1	10,071	0.01%
2019/05/02	32.3	400.41	29	400.90	395.50	3.3	9,918	0.03%
2019/04/30	38	398.26	36	399.51	395.50	2	9,967	0.02%
2019/04/29	84	393.45	88	392.94	401.00	-4	10,102	-0.04%
2019/04/26	47.2	399.36	51	400.79	388.50	-3.9	10,081	-0.04%
2019/04/25	25	417.58	25	418.50	410.50	0	9,987	0.00%
2019/04/24	14.1	422.63	13	424.65	415.00	1.1	9,953	0.01%
2019/04/23	34.3	426.47	35	423.90	415.00	-0.8	9,934	-0.01%
2019/04/22	55.3	459.19	56	457.28	423.00	-0.8	9,873	-0.01%
2019/04/19	106.1	473.67	110	473.91	470.00	-4	9,900	-0.04%	大買/大賣/
2019/04/18	137.2	493.10	132.1	492.89	480.00	5.1	9,813	0.05%	大買/大賣/
2019/04/17	82	476.50	103.2	473.91	493.00	-21.2	9,625	-0.22%	大賣/
2019/04/16	50	444.29	48.1	445.56	448.50	1.9	9,360	0.02%
2019/04/15	40	442.00	35	441.67	442.50	5	9,311	0.05%
2019/04/12	32.1	443.77	28	442.46	433.50	4.1	9,320	0.04%
2019/04/11	16.1	440.94	13	439.69	436.00	3.1	9,236	0.03%
2019/04/10	26.1	447.80	29	447.36	442.00	-2.9	9,196	-0.03%
2019/04/09	15	435.77	18.1	441.66	453.00	-3.1	9,104	-0.03%
2019/04/08	39.1	431.16	39	437.54	435.00	0.1	9,014	0.00%
2019/04/03	10.1	407.71	14	407.07	408.50	-3.9	8,854	-0.04%
2019/04/02	35	404.76	31	406.56	409.00	4	8,873	0.05%
2019/04/01	43	389.33	47.1	393.63	396.50	-4.1	8,692	-0.05%
2019/03/29	17	343.79	29	344.00	360.50	-12	8,477	-0.14%
2019/03/28	31.1	333.88	24	334.33	328.00	7.1	8,490	0.08%
2019/03/27	15	340.83	15	338.43	336.00	0	8,476	0.00%
2019/03/26	59	336.87	68.5	337.28	342.00	-9.5	8,481	-0.11%
2019/03/25	26.2	327.06	22	327.23	325.00	4.2	8,393	0.05%
2019/03/22	19	349.13	11	346.55	338.00	8	8,321	0.10%
2019/03/21	25	347.26	39	345.63	348.50	-14	8,258	-0.17%
2019/03/20	13.1	350.79	13	350.54	344.00	0.1	8,210	0.00%
2019/03/19	22.1	351.78	8	348.50	353.00	14.1	8,154	0.17%
2019/03/18	8.1	351.55	6	355.92	345.00	2.1	8,078	0.03%
2019/03/15	32	352.23	19	352.55	353.00	13	8,067	0.16%
2019/03/14	36	342.75	42	343.04	351.50	-6	7,993	-0.08%
2019/03/13	25	329.20	25	329.46	335.00	0	7,894	0.00%
2019/03/12	53	329.92	58	330.49	329.50	-5	7,842	-0.06%
2019/03/11	37	314.70	33	313.85	319.00	4	7,746	0.05%
2019/03/08	35	313.49	33	311.91	314.00	2	7,795	0.03%
2019/03/07	34	317.53	39	318.37	317.00	-5	7,748	-0.06%
2019/03/06	28	327.43	29	329.17	330.00	-1	7,777	-0.01%
2019/03/05	43	321.07	47	320.05	324.50	-4	7,768	-0.05%
2019/03/04	32	321.02	37	319.38	310.00	-5	7,597	-0.07%
2019/02/27	27	307.37	30.1	304.17	320.00	-3.1	7,506	-0.04%
2019/02/26	51	317.34	42	312.31	310.00	9	7,458	0.12%
2019/02/25	66	307.02	65	306.06	316.50	1	7,531	0.01%
2019/02/22	19	281.55	19	282.05	288.00	0	7,291	0.00%
2019/02/21	31	282.58	30	284.53	286.00	1	7,272	0.01%
2019/02/20	105.1	282.58	97	282.23	282.50	8.1	7,163	0.11%	大買/
2019/02/19	69	259.46	75.2	265.00	273.00	-6.2	6,942	-0.09%
2019/02/18	29	238.41	43	244.24	248.50	-14	6,742	-0.21%
2019/02/15	11.1	237.05	11	232.00	226.00	0.1	6,734	0.00%
2019/02/14	8	239.25	7	238.93	239.00	1	6,802	0.01%
2019/02/13	11.1	244.08	4	242.25	237.00	7.1	6,941	0.10%
2019/02/12	5	239.10	5	241.30	241.00	0	7,012	0.00%
2019/02/11	26	231.43	37	232.80	241.00	-11	7,180	-0.15%
2019/01/30	53.3	231.76	52	232.58	226.00	1.2	7,493	0.02%
2019/01/29	26	222.21	28	222.52	225.50	-2	7,628	-0.03%
2019/01/28	5	220.60	4	221.50	222.00	1	7,698	0.01%
2019/01/25	14	218.00	15	218.77	219.00	-1	7,921	-0.01%
2019/01/24	28.3	218.32	25	218.14	213.50	3.3	7,971	0.04%
2019/01/23	26.3	214.32	24	213.67	218.50	2.3	8,048	0.03%
2019/01/22	74.1	218.30	78	218.15	217.00	-3.9	8,133	-0.05%
2019/01/21	84.1	218.87	77	220.20	215.00	7.1	8,151	0.09%
2019/01/18	12	212.63	17.5	209.33	217.50	-5.5	8,066	-0.07%
2019/01/17	6	204.33	11	203.77	198.00	-5	8,045	-0.06%
2019/01/16	5	199.70	14	201.00	202.00	-9	8,166	-0.11%
2019/01/15	11	197.82	10	197.90	201.00	1	8,231	0.01%
2019/01/14	20	196.40	18	195.92	197.00	2	8,349	0.02%
2019/01/11	61	199.53	60	199.58	194.00	1	8,486	0.01%
2019/01/10	24	191.33	38	192.26	194.50	-14	8,483	-0.17%
2019/01/09	17	185.74	21	186.93	190.00	-4	8,462	-0.05%
2019/01/08	9	174.83	11	175.59	178.00	-2	8,422	-0.02%
2019/01/07	17	173.74	15	174.40	174.00	2	8,440	0.02%
2019/01/04	20	165.33	17	166.21	165.00	3	8,482	0.04%
2019/01/03	14	174.39	13	174.50	172.50	1	8,447	0.01%
2019/01/02	19	181.37	12	182.92	178.50	7	8,528	0.08%
2018/12/28	10	187.40	10	188.30	185.00	0	8,564	0.00%
2018/12/27	12	189.58	13	189.69	189.00	-1	8,665	-0.01%
2018/12/26	24.3	187.41	11	187.64	184.00	13.3	8,743	0.15%
2018/12/25	21.2	186.94	23	189.07	193.00	-1.9	8,815	-0.02%
2018/12/24	3	195.67	7	194.21	195.50	-4	8,742	-0.05%
2018/12/22	12	196.46	9	196.44	195.00	3	8,736	0.03%
2018/12/21	31	194.84	43	195.36	201.50	-12	8,795	-0.14%
2018/12/20	53	205.78	41	205.95	203.50	12	8,721	0.14%
2018/12/19	16	209.56	12	210.21	206.50	4	8,732	0.05%
2018/12/18	12	205.67	11	203.68	204.00	1	8,736	0.01%
2018/12/17	6	201.92	7	203.43	205.00	-1	8,854	-0.01%
2018/12/14	6	198.08	5	199.10	202.50	1	8,907	0.01%
2018/12/13	6	204.17	6	204.67	202.50	0	8,922	0.00%
2018/12/12	14	205.39	16	204.34	205.00	-2	8,982	-0.02%
2018/12/11	11	199.32	8	199.44	198.50	3	9,006	0.03%
2018/12/10	21	192.93	19	192.79	196.00	2	9,045	0.02%
2018/12/07	18	203.83	18	205.03	204.00	0	9,048	0.00%
2018/12/06	30.1	205.62	26	203.12	200.00	4.1	9,049	0.05%
2018/12/05	29	218.09	23	218.17	218.00	6	9,033	0.07%
2018/12/04	27	232.33	33	232.92	225.00	-6	9,052	-0.07%
2018/12/03	29	235.59	37	236.26	239.50	-8	8,971	-0.09%
2018/11/30	22	216.09	18	215.33	218.50	4	8,906	0.04%
2018/11/29	34	219.13	41	217.11	211.50	-7	8,816	-0.08%
2018/11/28	30	209.77	27	211.15	211.50	3	8,686	0.03%
2018/11/27	28	203.71	25	206.36	207.00	3	8,602	0.03%
2018/11/26	31	200.02	33	200.76	200.00	-2	8,479	-0.02%
2018/11/23	43	205.01	44	201.35	196.00	-1	8,421	-0.01%
2018/11/22	21	210.29	17	214.47	207.50	4	8,323	0.05%
2018/11/21	14	194.93	14	196.39	199.50	0	8,129	0.00%
2018/11/20	8	194.50	8	195.31	195.00	0	8,130	0.00%
2018/11/19	10	195.55	8	196.13	198.00	2	8,108	0.02%
2018/11/16	23	197.11	22	196.95	192.50	1	8,102	0.01%
2018/11/15	28	189.54	28	189.63	195.00	0	8,036	0.00%
2018/11/14	18	193.67	23	193.41	191.00	-5	8,017	-0.06%
2018/11/13	28	187.75	35	189.46	193.50	-7	7,972	-0.09%
2018/11/12	31	199.94	24	200.63	198.00	7	7,923	0.09%
2018/11/09	25	208.10	26	206.88	209.50	-1	7,860	-0.01%
2018/11/08	83	217.34	78	213.35	210.00	5	7,800	0.06%
2018/11/07	64	200.87	80	200.95	216.00	-16	7,692	-0.21%
2018/11/06	49	211.15	41	212.65	196.50	8	7,419	0.11%
2018/11/05	28	218.63	28	218.04	218.00	0	7,174	0.00%
2018/11/02	71	225.92	49	223.52	220.00	22	7,164	0.31%
2018/11/01	11	211.27	16	209.66	220.00	-5	6,992	-0.07%
2018/10/31	10	204.35	13	203.31	200.00	-3	6,914	-0.04%
2018/10/30	24	201.48	25	202.88	197.00	-1	6,872	-0.01%
2018/10/29	23	203.66	24	203.92	209.50	-1	6,826	-0.01%
2018/10/26	24	214.15	25	213.86	208.50	-1	6,785	-0.01%
2018/10/25	45	210.50	45	208.84	208.00	0	6,721	0.00%
2018/10/24	31	227.65	29	227.97	225.00	2	6,621	0.03%
2018/10/23	15	224.50	16	222.06	220.00	-1	6,546	-0.02%
2018/10/22	14	228.36	10	226.95	224.50	4	6,494	0.06%
2018/10/19	34	222.04	36	214.96	233.00	-2	6,403	-0.03%
2018/10/18	22	223.84	19	226.63	222.00	3	6,255	0.05%
2018/10/17	12	235.29	12	235.29	234.50	0	6,209	0.00%
2018/10/16	8	234.31	5	234.60	231.50	3	6,267	0.05%
2018/10/15	9	232.28	8	232.44	239.00	1	6,285	0.02%
2018/10/12	11	235.32	30	233.28	232.00	-19	6,295	-0.30%
2018/10/11	18	234.44	4	233.88	229.50	14	6,254	0.22%
2018/10/09	18	244.35	16	243.31	255.00	2	6,277	0.03%
2018/10/08	23	258.93	22	258.25	253.50	1	6,215	0.02%
2018/10/05	20	274.55	22	273.00	263.00	-2	6,247	-0.03%
2018/10/04	20	285.18	18	279.50	287.50	2	6,207	0.03%
2018/10/03	13	292.42	10	303.55	285.50	3	6,163	0.05%
2018/10/02	14	325.71	11	321.45	317.00	3	6,120	0.05%
2018/10/01	8	319.25	7	319.57	322.00	1	6,130	0.02%
2018/09/28	10	322.85	10	322.05	317.00	0	6,263	0.00%
2018/09/27	17	324.41	17	324.94	319.00	0	6,297	0.00%
2018/09/26	12	319.08	15	317.30	323.00	-3	6,242	-0.05%
2018/09/25	20	305.45	19	311.34	312.00	1	6,229	0.02%
2018/09/21	26	300.88	21	293.29	300.00	5	6,230	0.08%
2018/09/20	5	304.10	4	305.63	306.50	1	6,185	0.02%
2018/09/19	9	315.39	12	313.13	306.50	-3	6,282	-0.05%
2018/09/18	7	314.43	7	319.07	313.00	0	6,336	0.00%
2018/09/17	16	327.44	16	326.50	335.50	0	6,335	0.00%
2018/09/14	19	340.50	21	337.98	338.00	-2	6,328	-0.03%
2018/09/13	18	332.42	18	339.64	329.50	0	6,324	0.00%
2018/09/12	14	346.96	14	345.71	346.50	0	6,318	0.00%
2018/09/11	7	348.71	9	345.67	357.00	-2	6,439	-0.03%
2018/09/10	9	347.94	8	352.25	336.00	1	6,425	0.02%
2018/09/07	1	369.00	4	375.00	369.00	-3	6,475	-0.05%
2018/09/06	16	372.41	11	368.14	384.00	5	6,530	0.08%
2018/09/05	9	376.61	7	377.36	374.00	2	6,611	0.03%
2018/09/04	4	378.13	3	374.17	383.50	1	6,736	0.01%
2018/09/03	22	378.68	20	374.88	366.00	2	6,890	0.03%
2018/08/31	11	396.05	14	393.86	398.50	-3	6,913	-0.04%
2018/08/30	8	404.25	5	405.10	400.00	3	6,931	0.04%
2018/08/29	6	411.08	6	412.17	410.50	0	7,033	0.00%
2018/08/28	18	415.25	19	414.29	412.50	-1	7,129	-0.01%
2018/08/27	13	398.81	10	398.90	405.00	3	7,237	0.04%
2018/08/24	13	388.58	13	381.96	393.00	0	7,304	0.00%
2018/08/23	22	391.70	26	390.58	388.00	-4	7,422	-0.05%
2018/08/22	13	387.31	11	389.05	387.00	2	7,499	0.03%
2018/08/21	18	388.83	21	385.90	395.00	-3	7,592	-0.04%
2018/08/20	16	371.63	13	371.42	376.00	3	7,701	0.04%
2018/08/17	12	389.88	12	386.25	381.50	0	7,808	0.00%
2018/08/16	9	383.39	8	383.38	384.00	1	8,003	0.01%
2018/08/15	12	371.42	13	364.35	379.00	-1	8,127	-0.01%
2018/08/14	25	371.24	24	366.10	375.00	1	8,380	0.01%
2018/08/13	14	372.00	14	381.46	371.50	0	8,466	0.00%
2018/08/10	8	405.63	8	405.94	403.50	0	8,407	0.00%
2018/08/09	26	413.15	28	404.38	412.00	-2	8,436	-0.02%
2018/08/08	24	427.10	19	430.13	414.50	5	8,373	0.06%
2018/08/07	10	432.50	6	430.33	440.00	4	8,350	0.05%
2018/08/06	28	425.89	26	424.85	426.50	2	8,471	0.02%
2018/08/03	20	441.28	13	440.81	439.50	7	8,485	0.08%
2018/08/02	41	452.02	52	452.00	441.50	-11	8,454	-0.13%
2018/08/01	22	474.23	20	479.90	471.50	2	8,453	0.02%
2018/07/31	12	477.46	9	473.33	483.50	3	8,453	0.04%
2018/07/30	26	476.73	25	474.26	476.50	1	8,615	0.01%
2018/07/27	6	484.92	6	486.17	488.00	0	8,694	0.00%
2018/07/26	17	489.91	16	479.25	475.50	1	8,716	0.01%
2018/07/25	9	481.33	10	479.20	481.00	-1	8,765	-0.01%
2018/07/24	28	478.82	28	465.45	482.50	0	8,867	0.00%
2018/07/23	27	463.57	26	472.54	472.50	1	8,844	0.01%
2018/07/20	25	496.28	26	498.23	498.00	-1	8,845	-0.01%
2018/07/19	15	490.40	16	487.16	486.00	-1	8,780	-0.01%
2018/07/18	16	481.88	17	482.15	480.00	-1	8,807	-0.01%
2018/07/17	11	494.41	8.1	497.63	491.50	2.9	8,803	0.03%
2018/07/16	17	503.12	15	506.93	496.00	2	8,821	0.02%
2018/07/13	10	518.90	11	516.36	515.00	-1	8,829	-0.01%
2018/07/12	18	483.22	21.2	486.28	493.00	-3.2	8,948	-0.04%
2018/07/11	13	493.19	7	472.57	468.00	6	9,132	0.07%
2018/07/10	5.1	473.24	7.8	479.29	483.00	-2.8	9,265	-0.03%
2018/07/09	3	466.00	3	457.00	441.00	0	9,371	0.00%
2018/07/06	22	440.75	25	426.92	460.00	-3	9,430	-0.03%
2018/07/05	25	458.02	22	454.34	427.50	3	9,529	0.03%
2018/07/04	3	471.00	3	475.00	474.50	0	9,617	0.00%
2018/07/03	11	460.55	10	460.15	459.00	1	9,590	0.01%
2018/07/02	20	479.70	18	475.67	471.50	2	9,602	0.02%
2018/06/29	7	462.07	8	463.50	478.50	-1	9,542	-0.01%
2018/06/28	27	466.04	25	468.72	453.50	2	9,468	0.02%
2018/06/27	7	483.93	7	479.29	464.50	0	9,363	0.00%
2018/06/26	8	483.50	8	465.56	487.00	0	9,445	0.00%
2018/06/25	9	484.11	9	486.50	480.50	0	9,483	0.00%
2018/06/22	12	492.54	9	495.22	490.00	3	9,561	0.03%
2018/06/21	12	532.42	13	526.92	518.00	-1	9,698	-0.01%
2018/06/20	21	530.86	20	525.30	531.00	1	9,699	0.01%
2018/06/19	12	534.75	10	536.00	530.00	2	9,747	0.02%
2018/06/15	11	546.27	11	553.09	555.00	0	9,803	0.00%
2018/06/14	10	538.10	11	537.55	530.00	-1	9,680	-0.01%
2018/06/13	13	536.92	16	538.31	554.00	-3	9,603	-0.03%
2018/06/12	16	503.38	15	505.43	512.00	1	9,598	0.01%
2018/06/11	15	480.03	15	485.57	488.00	0	9,538	0.00%
2018/06/08	6	474.67	4	460.13	458.50	2	9,340	0.02%
2018/06/07	10	471.80	12	473.33	469.00	-2	9,285	-0.02%
2018/06/06	21	478.07	21	476.17	470.50	0	9,237	0.00%
2018/06/05	10	466.95	11	470.73	477.50	-1	9,155	-0.01%
2018/06/04	14	474.93	18	474.50	458.00	-4	9,031	-0.04%
2018/06/01	29	461.26	28	464.52	468.00	1	8,903	0.01%
2018/05/31	14	471.00	18	462.31	448.00	-4	8,808	-0.05%
2018/05/30	11	438.41	8	439.50	458.00	3	8,669	0.03%
2018/05/29	19	446.45	11	445.77	436.00	8	8,553	0.09%
2018/05/28	14	469.64	15	471.40	452.00	-1	8,438	-0.01%
2018/05/25	18	462.28	18	458.78	455.00	0	8,313	0.00%
2018/05/24	50	451.04	60	449.61	462.00	-10	8,131	-0.12%
2018/05/23	31	434.13	36	432.72	430.50	-5	7,872	-0.06%
2018/05/22	36	416.96	37.1	417.11	426.00	-1.1	7,649	-0.01%
2018/05/21	21	380.33	29	384.86	396.00	-8	7,341	-0.11%
2018/05/18	3	369.50	3	365.00	360.00	0	7,160	0.00%
2018/05/17	36	377.11	34	369.93	366.00	2	7,199	0.03%
2018/05/16	16	370.75	17	370.29	369.50	-1	7,201	-0.01%
2018/05/15	13	382.73	16	374.44	372.00	-3	7,211	-0.04%
2018/05/14	36	377.46	30	377.25	381.00	6	7,210	0.08%
2018/05/11	44	381.51	44	382.50	371.00	0	7,062	0.00%
2018/05/10	23	378.13	19	376.55	372.50	4	7,012	0.06%
2018/05/09	79	375.44	88	376.25	373.00	-9	7,094	-0.13%
2018/05/08	56	365.22	49	365.95	363.00	7	6,987	0.10%
2018/05/07	37	376.23	39	380.38	371.00	-2	6,920	-0.03%
2018/05/04	42	350.11	46	350.00	362.00	-4	6,744	-0.06%
2018/05/03	43	340.41	41	342.18	332.50	2	6,614	0.03%
2018/05/02	52	352.20	51	351.32	343.00	1	6,615	0.02%
2018/04/30	58	345.68	59	346.42	352.00	-1	6,551	-0.02%
2018/04/27	6	332.83	5	334.60	330.00	1	6,451	0.02%
2018/04/26	27.1	342.85	27	349.15	323.50	0.1	6,430	0.00%
2018/04/25	8	353.19	5	356.80	352.50	3	6,328	0.05%
2018/04/24	9	360.06	6	362.58	351.00	3	6,296	0.05%
2018/04/23	26	372.54	29	365.71	351.00	-3	6,216	-0.05%
2018/04/20	41	377.89	34	378.88	368.00	7	6,189	0.11%
2018/04/19	50	389.79	50	389.60	388.00	0	6,190	0.00%
2018/04/18	130	387.13	135	387.41	384.50	-5	6,269	-0.08%	大買/大賣/
2018/04/17	98	409.84	110	413.45	388.00	-12	6,043	-0.20%	大賣/
2018/04/16	60	392.78	63	394.17	407.00	-3	5,798	-0.05%
2018/04/13	15	362.10	13	361.04	370.00	2	5,742	0.03%
2018/04/12	13	346.77	24	348.67	350.00	-11	5,665	-0.19%
2018/04/11	26	344.77	20	348.08	340.50	6	5,593	0.11%
2018/04/10	69	323.87	69	328.07	339.50	0	5,379	0.00%
2018/04/09	9	308.50	7	309.07	309.00	2	5,261	0.04%
2018/04/03	23	302.24	23	301.33	309.00	0	5,425	0.00%
2018/04/02	10	302.70	15	306.10	300.50	-5	5,461	-0.09%
2018/03/31	19	311.00	18	311.44	308.50	1	5,527	0.02%
2018/03/30	16	305.44	25	305.50	308.00	-9	5,568	-0.16%
2018/03/29	57	313.34	44	312.67	303.50	13	5,660	0.23%
2018/03/28	58	305.84	53	304.41	307.00	5	5,612	0.09%
2018/03/27	40	306.45	49	304.64	300.50	-9	5,526	-0.16%
2018/03/26	47	297.72	41	298.68	301.00	6	5,436	0.11%
2018/03/23	5	271.50	8	274.00	285.00	-3	5,268	-0.06%
2018/03/22	41	284.54	39	282.73	280.00	2	5,330	0.04%
2018/03/21	60	267.76	66	268.67	274.00	-6	5,272	-0.11%
2018/03/20	4	251.38	5	254.20	249.50	-1	5,218	-0.02%
2018/03/19	19	259.34	24	260.23	257.50	-5	5,274	-0.09%
2018/03/16	69	263.55	60	263.43	260.50	9	5,304	0.17%
2018/03/15	19	257.08	29	257.28	260.50	-10	5,203	-0.19%
2018/03/14	0	0.00	1	237.00	237.00	-1	5,197	-0.02%
2018/03/13	6	236.00	5	234.20	236.00	1	5,386	0.02%
2018/03/12	8	230.19	10	231.40	229.50	-2	5,504	-0.04%
2018/03/09	7	230.57	7	231.64	230.00	0	5,698	0.00%
2018/03/08	5	226.40	3	225.17	226.50	2	5,782	0.03%
2018/03/07	9	226.61	8	224.13	223.00	1	5,948	0.02%
2018/03/06	13	231.96	15	231.87	231.00	-2	6,161	-0.03%
2018/03/05	15	238.17	18	238.67	231.00	-3	6,269	-0.05%
2018/03/02	1	239.50	0	0.00	242.00	1	6,322	0.02%
2018/03/01	15	241.73	17	242.74	243.50	-2	6,400	-0.03%
2018/02/27	30	250.17	22	249.16	244.00	8	6,529	0.12%
2018/02/26	2	244.00	3	245.00	239.00	-1	6,533	-0.02%
2018/02/23	24	245.56	21	246.33	242.00	3	6,767	0.04%
2018/02/22	23	234.96	24	235.96	241.00	-1	6,997	-0.01%
2018/02/21	30	238.92	30	238.25	238.50	0	7,089	0.00%
2018/02/12	23	230.59	20	232.05	228.00	3	7,100	0.04%
2018/02/09	45	221.93	43	221.92	231.00	2	7,217	0.03%
2018/02/08	47	242.19	48	243.16	236.50	-1	7,170	-0.01%
2018/02/07	49	257.51	47	258.44	250.50	2	7,239	0.03%
2018/02/06	23	258.98	24	259.33	247.50	-1	7,300	-0.01%
2018/02/05	18	273.50	16	274.13	275.00	2	7,278	0.03%
2018/02/02	43	289.15	45	290.38	284.50	-2	7,362	-0.03%
2018/02/01	77	290.47	78	290.72	290.00	-1	7,417	-0.01%
2018/01/31	6	277.75	8	277.00	279.50	-2	7,463	-0.03%
2018/01/30	4	277.63	3	279.17	276.00	1	7,506	0.01%
2018/01/29	12	279.17	8	278.88	279.00	4	7,566	0.05%
2018/01/26	13	276.19	8	277.50	274.00	5	7,700	0.06%
2018/01/25	46	285.67	43	285.07	277.00	3	7,813	0.04%
2018/01/24	23	278.96	26	279.75	283.00	-3	7,961	-0.04%
2018/01/23	33	282.55	31	283.33	276.00	2	8,115	0.02%
2018/01/22	22	279.07	28	279.41	282.00	-6	8,217	-0.07%
2018/01/19	34	286.18	36	283.99	282.00	-2	8,376	-0.02%
2018/01/18	10	289.85	11	290.95	286.00	-1	8,522	-0.01%
2018/01/17	31	289.21	29	290.29	287.00	2	8,647	0.02%
2018/01/16	21	284.12	24	286.04	292.00	-3	8,791	-0.03%
2018/01/15	41	294.15	42	293.35	284.00	-1	8,859	-0.01%
2018/01/12	97	296.90	92	296.88	294.00	5	8,879	0.06%
2018/01/11	23	279.04	24	280.38	281.00	-1	8,829	-0.01%
2018/01/10	25	283.16	25	284.22	280.00	0	9,134	0.00%
2018/01/09	44	289.86	44	290.22	284.00	0	9,232	0.00%
2018/01/08	53	272.40	61	273.64	285.00	-8	9,126	-0.09%
2018/01/05	51	276.21	44	276.42	274.50	7	9,065	0.08%
2018/01/04	30	278.05	30	277.57	280.50	0	9,107	0.00%
2018/01/03	68	278.85	64	280.21	275.50	4	9,168	0.04%
2018/01/02	98	267.51	106	267.95	280.00	-8	9,165	-0.09%	大賣/