玉晶光 (3406)-國泰-館前券商分點個股進出

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
447.5
漲跌
▲5.5
漲幅
+1.24%
成交量
1,247張
產業
上市光電類股
1029人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

玉晶光 (3406)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/04/17	0.2	449.54	0	449.00	447.50	0.2	2,302	0.01%
2024/04/16	1.2	444.29	1.1	443.54	442.00	0.1	2,295	0.01%
2024/04/15	1.2	463.00	0	464.00	458.50	1.2	2,307	0.05%
2024/04/12	12.4	479.41	6	483.83	472.00	6.4	2,314	0.28%
2024/04/11	3.4	470.98	2	471.75	472.50	1.4	2,328	0.06%
2024/04/10	2.3	479.41	7.1	480.46	479.00	-4.8	2,341	-0.20%
2024/04/09	17.5	478.84	5.1	476.59	477.00	12.4	2,356	0.52%
2024/04/08	6.3	470.17	2.1	466.77	468.50	4.2	2,340	0.18%
2024/04/03	8.4	480.36	8	481.10	474.00	0.4	2,345	0.02%
2024/04/02	4.6	486.89	9.5	489.11	484.50	-4.9	2,324	-0.21%
2024/04/01	6.2	487.29	2.1	488.36	489.50	4.1	2,317	0.18%
2024/03/29	10.6	504.28	9.4	494.63	496.00	1.3	2,294	0.06%
2024/03/28	7.3	508.71	10	507.40	509.00	-2.7	2,262	-0.12%
2024/03/27	17.6	505.41	10.7	506.09	505.00	7	2,234	0.31%
2024/03/26	19.2	510.16	33.4	505.70	499.00	-14.2	2,166	-0.66%
2024/03/25	11.5	490.00	8.2	492.13	493.00	3.3	2,049	0.16%
2024/03/22	15.3	474.13	11.3	479.31	482.50	4	2,013	0.20%
2024/03/21	17.4	469.67	13.4	470.14	476.00	4	1,981	0.20%
2024/03/20	9.5	457.63	11.6	456.96	462.50	-2.2	1,906	-0.11%
2024/03/19	3	421.65	14.1	421.03	423.00	-11	1,900	-0.58%
2024/03/18	3.6	423.71	17.1	425.91	428.00	-13.5	1,948	-0.69%
2024/03/15	12	420.04	10.5	420.18	417.50	1.6	1,956	0.08%
2024/03/14	13	417.92	21.2	417.12	418.50	-8.2	1,927	-0.43%
2024/03/13	6	401.08	0	404.00	398.50	6	1,859	0.32%
2024/03/12	0.5	407.99	2.3	408.15	408.50	-1.8	1,846	-0.10%
2024/03/11	1.1	398.54	0	400.75	398.00	1	1,843	0.06%
2024/03/08	4.5	400.37	2.1	397.98	400.00	2.3	1,856	0.13%
2024/03/07	3.1	404.70	1.1	405.27	401.50	2	1,835	0.11%
2024/03/06	2.1	411.24	1.5	410.68	409.50	0.6	1,837	0.03%
2024/03/05	5.4	412.51	0	414.50	412.00	5.4	1,847	0.29%
2024/03/04	0.1	424.78	2.2	422.99	420.50	-2.1	1,858	-0.11%
2024/03/01	2	427.01	2	424.75	426.00	0	1,876	0.00%
2024/02/29	1.1	423.34	1.2	420.24	423.50	-0.1	1,899	-0.01%
2024/02/27	2.1	424.06	2.4	426.96	427.00	-0.3	1,906	-0.02%
2024/02/26	3.4	424.67	18.8	425.76	429.00	-15.4	1,939	-0.80%
2024/02/23	6.2	411.72	2.4	410.17	409.50	3.8	1,926	0.20%
2024/02/22	0.1	415.39	1.5	412.86	415.00	-1.4	1,962	-0.07%
2024/02/21	1	414.95	1	412.03	411.50	0	1,991	0.00%
2024/02/20	4.4	414.29	0.3	418.65	411.00	4	1,988	0.20%
2024/02/19	0	418.50	4.6	419.66	420.00	-4.6	1,947	-0.23%
2024/02/16	0.4	408.24	1.1	409.05	409.00	-0.7	1,924	-0.04%
2024/02/15	0.2	401.05	6.6	403.69	407.00	-6.4	1,964	-0.33%
2024/02/05	3.2	391.57	0	0.00	392.50	3.2	1,947	0.16%
2024/02/02	3	393.51	1.1	393.64	393.50	1.9	1,941	0.10%
2024/02/01	4.1	395.65	0	397.50	395.00	4.1	1,941	0.21%
2024/01/31	0	401.50	5	401.00	400.00	-5	1,981	-0.25%
2024/01/30	2.1	399.64	1	401.00	398.50	1.1	1,987	0.06%
2024/01/29	1	402.99	3.2	401.34	401.00	-2.1	1,988	-0.11%
2024/01/26	3	402.17	1.3	404.06	402.50	1.7	1,995	0.09%
2024/01/25	2.4	403.09	0	403.50	402.00	2.4	2,006	0.12%
2024/01/24	5.6	410.06	7	415.78	406.50	-1.4	1,988	-0.07%
2024/01/23	2	422.99	7	423.93	423.00	-5	1,957	-0.25%
2024/01/22	0	407.00	1.3	410.63	414.00	-1.3	1,903	-0.07%
2024/01/19	4.2	401.39	2	405.75	403.50	2.2	1,878	0.12%
2024/01/18	1	402.97	3	403.33	402.50	-2	1,875	-0.11%
2024/01/17	2.3	399.82	1	396.50	398.50	1.3	1,874	0.07%
2024/01/16	6	398.50	5	401.00	401.00	1	1,845	0.05%
2024/01/15	4.2	398.66	2	394.00	394.00	2.2	1,820	0.12%
2024/01/12	6.5	399.38	4	398.15	397.00	2.5	1,819	0.14%
2024/01/11	0	392.56	1	391.51	390.50	-1	1,812	-0.05%
2024/01/10	0	392.00	3	392.33	393.00	-3	1,815	-0.17%
2024/01/09	10.5	391.91	3	390.83	390.00	7.5	1,817	0.41%
2024/01/08	1	399.97	0	400.00	396.00	1	1,796	0.06%
2024/01/05	13	409.37	10	405.25	401.50	3	1,794	0.17%
2024/01/04	0.1	423.02	2	417.76	420.50	-1.9	1,776	-0.11%
2024/01/03	2	421.73	1	420.06	421.50	1	1,778	0.05%
2024/01/02	1	421.01	5.1	422.60	422.00	-4	1,771	-0.23%
2023/12/29	4.4	417.21	8.1	417.11	420.50	-3.8	1,771	-0.21%
2023/12/28	0.1	412.00	0.2	412.94	407.50	0	1,760	0.00%
2023/12/27	1	409.50	3	408.52	410.00	-2	1,754	-0.12%
2023/12/26	0.1	412.15	2	413.00	411.00	-1.9	1,749	-0.11%
2023/12/25	4.1	409.77	3	412.00	407.50	1.1	1,753	0.06%
2023/12/22	2	407.75	1	407.50	405.00	1	1,745	0.06%
2023/12/21	4	406.76	4	407.38	406.50	0	1,734	0.00%
2023/12/20	2.1	410.53	3	413.00	409.50	-0.9	1,745	-0.05%
2023/12/19	9	414.50	4	415.62	412.50	5	1,744	0.29%
2023/12/18	1	422.46	4.5	422.44	421.50	-3.5	1,749	-0.20%
2023/12/15	10.1	428.17	8	427.75	428.00	2.1	1,753	0.12%
2023/12/14	18	429.75	28.5	429.66	428.00	-10.5	1,762	-0.59%
2023/12/13	8.5	409.65	20.2	411.73	415.00	-11.7	1,682	-0.70%
2023/12/12	8	404.81	8.1	403.07	403.00	-0.1	1,617	-0.01%
2023/12/11	0.6	396.71	0	0.00	395.00	0.6	1,603	0.04%
2023/12/08	0.2	397.75	1	395.00	395.00	-0.8	1,616	-0.05%
2023/12/07	0.1	394.50	1.2	396.58	393.50	-1.1	1,621	-0.07%
2023/12/06	5.5	395.82	2	395.75	393.00	3.5	1,630	0.21%
2023/12/05	0	395.55	1	396.49	397.00	-1	1,660	-0.06%
2023/12/04	1	391.01	0.6	396.45	391.00	0.4	1,652	0.02%
2023/12/01	3	395.17	2	395.01	394.50	1	1,663	0.06%
2023/11/30	2	401.00	1	403.00	400.00	1	1,664	0.06%
2023/11/29	4	405.25	12	406.00	406.50	-8	1,662	-0.48%
2023/11/28	3	401.32	5.1	402.32	403.00	-2.1	1,630	-0.13%
2023/11/27	5	403.80	7	407.99	401.50	-2	1,604	-0.13%
2023/11/24	9	402.39	0.1	402.00	401.50	8.9	1,579	0.56%
2023/11/23	5.3	400.49	27	397.52	400.00	-21.8	1,582	-1.38%
2023/11/22	46.1	388.28	24.4	392.22	394.00	21.7	1,519	1.43%
2023/11/21	6	395.67	4.4	397.28	396.50	1.6	1,473	0.11%
2023/11/20	3.1	394.15	9.3	393.82	396.50	-6.2	1,436	-0.43%
2023/11/17	0	0.00	9	385.28	387.50	-9	1,404	-0.64%
2023/11/16	2.1	383.76	1	383.50	383.50	1.1	1,399	0.08%
2023/11/15	14	383.50	1	382.50	382.50	13	1,401	0.93%
2023/11/14	6.5	382.98	1	383.50	383.50	5.5	1,388	0.39%
2023/11/13	7.1	391.56	7	392.36	392.00	0.1	1,353	0.00%
2023/11/10	1	386.00	0	0.00	385.50	1	1,358	0.08%
2023/11/09	1	390.00	3	389.33	390.00	-2	1,360	-0.15%
2023/11/08	9.1	377.26	9	384.06	384.00	0.1	1,376	0.00%
2023/11/07	8.4	391.88	8.4	392.39	392.00	0	1,326	0.00%
2023/11/06	2	392.00	3.1	392.24	390.50	-1.1	1,338	-0.08%
2023/11/03	3.2	389.27	7	388.65	386.00	-3.9	1,348	-0.29%
2023/11/02	2	390.00	5.1	389.69	391.00	-3	1,371	-0.22%
2023/11/01	2	386.00	2.4	385.67	385.50	-0.4	1,382	-0.03%
2023/10/31	2.1	380.95	8.3	384.07	380.50	-6.2	1,423	-0.44%
2023/10/30	0.2	378.50	2	378.25	377.00	-1.8	1,450	-0.12%
2023/10/27	1.4	375.93	2	376.75	376.00	-0.7	1,489	-0.04%
2023/10/26	5.1	380.20	1	377.01	377.00	4.1	1,497	0.28%
2023/10/25	4	386.13	0	387.00	386.00	4	1,493	0.27%
2023/10/24	0	0.00	0.1	381.00	383.00	-0.1	1,503	-0.01%
2023/10/23	1	383.95	2.1	381.51	380.00	-1	1,517	-0.07%
2023/10/20	0	381.50	3	381.67	383.50	-3	1,526	-0.20%
2023/10/19	1	382.00	3.1	383.69	383.50	-2.1	1,544	-0.13%
2023/10/18	0.1	378.50	2	375.50	375.50	-2	1,546	-0.13%
2023/10/17	1.1	381.07	0	0.00	379.50	1.1	1,557	0.07%
2023/10/16	3.2	382.05	1	383.50	383.50	2.2	1,571	0.14%
2023/10/13	4.4	389.65	35	388.00	389.00	-30.6	1,579	-1.94%
2023/10/12	10.1	390.02	7.8	392.24	395.00	2.3	1,585	0.15%
2023/10/11	24.1	390.60	9	387.71	385.50	15.1	1,611	0.93%
2023/10/06	4.1	388.34	1.2	386.28	386.00	2.9	1,618	0.18%
2023/10/05	5	380.90	13.3	383.39	385.00	-8.3	1,644	-0.50%
2023/10/04	12.1	368.74	9	374.33	376.00	3.1	1,682	0.18%
2023/10/03	1	374.00	0.2	376.00	372.50	0.8	1,789	0.04%
2023/10/02	2	374.25	5.1	374.29	374.00	-3.1	1,869	-0.17%
2023/09/28	6.3	366.92	2	367.75	368.00	4.3	1,979	0.21%
2023/09/27	3.5	370.01	0	0.00	369.50	3.5	2,004	0.17%
2023/09/26	0	0.00	0.5	382.00	375.00	-0.5	2,019	-0.02%
2023/09/25	1	378.00	4	381.38	382.00	-3	2,033	-0.15%
2023/09/22	1	370.00	0	371.50	374.00	1	2,017	0.05%
2023/09/21	9.3	369.99	0	372.50	367.50	9.3	2,002	0.46%
2023/09/20	4.2	380.34	3	379.17	379.50	1.2	1,975	0.06%
2023/09/19	13.2	393.22	9	396.56	386.50	4.2	1,967	0.21%
2023/09/18	8	398.13	24.2	398.72	394.50	-16.2	1,956	-0.83%
2023/09/15	0.1	389.07	0	0.00	388.50	0.1	1,904	0.01%
2023/09/14	2	387.25	9.1	388.51	391.50	-7.1	1,901	-0.37%
2023/09/13	8.3	379.50	3	379.83	379.00	5.3	1,892	0.28%
2023/09/12	1	389.50	4	388.50	388.00	-3	1,897	-0.16%
2023/09/11	4.5	385.67	1	388.45	383.50	3.5	1,911	0.18%
2023/09/08	9	391.17	21.2	399.55	390.00	-12.2	1,919	-0.64%
2023/09/07	23.2	393.05	18	391.11	391.00	5.2	1,899	0.27%
2023/09/06	3.1	397.76	7	399.00	399.50	-3.9	1,905	-0.20%
2023/09/05	6.1	394.94	8.1	396.72	397.00	-2	1,946	-0.10%
2023/09/04	2	382.75	3	388.33	390.50	-1	1,942	-0.05%
2023/08/31	1	381.00	1	383.00	383.00	0	2,121	0.00%
2023/08/30	4	388.13	1	388.50	383.00	3	2,230	0.13%
2023/08/29	1	388.00	4.5	385.66	386.00	-3.5	2,247	-0.15%
2023/08/28	1	371.00	2	374.00	377.50	-1	2,288	-0.04%
2023/08/25	2	372.50	1	371.50	371.50	1	2,319	0.04%
2023/08/24	0	375.50	4.1	377.23	377.00	-4.1	2,383	-0.17%
2023/08/23	4	376.63	2	376.00	376.00	2	2,420	0.08%
2023/08/22	2	376.75	3	380.33	380.50	-1	2,431	-0.04%
2023/08/21	1	373.50	1.1	380.70	376.00	0	2,435	0.00%
2023/08/18	4	371.13	1	372.04	371.00	3	2,436	0.12%
2023/08/17	0.1	371.00	4	374.13	373.00	-3.9	2,426	-0.16%
2023/08/16	5.3	358.48	0.2	363.53	360.00	5.1	2,419	0.21%
2023/08/15	9.1	365.62	6	364.75	363.50	3.1	2,455	0.13%
2023/08/14	24.5	370.81	6.1	369.10	365.50	18.4	2,485	0.74%
2023/08/10	7.2	386.35	1	385.50	384.50	6.2	2,540	0.25%
2023/08/09	4	396.50	12.3	395.62	395.50	-8.3	2,530	-0.33%
2023/08/08	7	389.79	21	394.31	389.00	-14	2,519	-0.56%
2023/08/07	15.2	384.31	6.7	383.78	383.00	8.4	2,489	0.34%
2023/08/04	18.3	392.18	2	393.74	390.00	16.3	2,466	0.66%
2023/08/02	2	403.28	10.2	408.69	406.50	-8.2	2,430	-0.34%
2023/08/01	6.2	398.28	9.3	401.91	402.00	-3.1	2,387	-0.13%
2023/07/31	0.2	394.98	6.2	395.44	392.50	-6	2,352	-0.26%
2023/07/28	5	391.80	4	391.50	391.50	1	2,347	0.04%
2023/07/27	3.5	390.66	6	391.33	390.50	-2.5	2,354	-0.11%
2023/07/26	1	398.91	5	394.80	395.00	-4	2,348	-0.17%
2023/07/25	0	398.50	1	399.50	395.50	-1	2,339	-0.04%
2023/07/24	2.6	396.71	5	394.30	392.50	-2.4	2,342	-0.10%
2023/07/21	4.4	391.57	2	391.50	391.50	2.4	2,337	0.10%
2023/07/20	4.3	397.17	0.1	400.75	397.00	4.2	2,339	0.18%
2023/07/19	0	0.00	12.1	401.25	403.00	-12.1	2,321	-0.52%
2023/07/18	3.1	397.90	9	401.28	397.00	-5.9	2,320	-0.25%
2023/07/17	2.1	403.88	10	404.60	401.50	-7.9	2,313	-0.34%
2023/07/14	27.4	403.02	8.1	403.26	403.00	19.3	2,300	0.84%
2023/07/13	1.2	420.00	6.2	419.56	414.00	-5	2,248	-0.22%
2023/07/12	12	422.83	6.1	425.09	417.50	5.9	2,242	0.26%
2023/07/11	6.1	418.89	15.1	420.56	426.00	-9	2,216	-0.41%
2023/07/10	22.3	424.16	20.1	424.71	420.50	2.2	2,188	0.10%
2023/07/07	21.1	413.11	16.1	416.76	415.00	5	2,097	0.24%
2023/07/06	17.1	410.88	17.5	416.45	406.50	-0.4	2,017	-0.02%
2023/07/05	4	405.61	2	408.00	403.00	2	1,904	0.11%
2023/07/04	2.1	402.82	2.1	400.59	404.50	0.1	1,877	0.00%
2023/07/03	2.4	401.88	4	402.12	399.50	-1.6	1,871	-0.09%
2023/06/30	0.1	396.38	1.1	395.71	396.00	-1	1,887	-0.05%
2023/06/29	0	399.50	2	396.50	397.00	-2	1,897	-0.10%
2023/06/28	0	0.00	2.1	396.50	395.50	-2.1	1,902	-0.11%
2023/06/27	5	400.00	3	396.36	394.50	2	1,916	0.10%
2023/06/26	3.1	400.52	14	397.08	399.50	-11	1,925	-0.57%
2023/06/21	6.2	390.32	18.7	389.99	389.50	-12.5	1,964	-0.64%
2023/06/20	7.1	395.46	1	394.50	394.50	6.1	1,976	0.31%
2023/06/19	3	399.00	0.1	399.50	398.50	3	1,988	0.15%
2023/06/16	7	399.50	6.1	400.51	397.50	0.9	1,993	0.05%
2023/06/15	6.5	396.10	9.2	399.36	397.50	-2.7	1,975	-0.14%
2023/06/14	0.1	402.00	1	402.50	401.00	-1	1,967	-0.05%
2023/06/13	29.1	398.35	6.1	398.60	397.00	23	1,969	1.17%
2023/06/12	2.1	400.02	11.1	398.87	398.50	-9	1,987	-0.45%
2023/06/09	35.7	394.49	53.1	397.97	399.00	-17.4	1,979	-0.88%
2023/06/08	7.2	387.89	3.1	388.23	387.50	4.1	1,948	0.21%
2023/06/07	11.4	391.13	8	390.50	389.50	3.4	1,958	0.18%
2023/06/06	57.2	395.40	3	393.35	388.00	54.2	1,946	2.79%
2023/06/05	6	418.92	26.1	420.25	421.50	-20.1	1,844	-1.09%
2023/06/02	20.2	404.17	6	401.83	400.50	14.2	1,810	0.79%
2023/06/01	11	412.27	8	412.94	406.00	3	1,913	0.16%
2023/05/31	8	410.12	14	408.82	408.00	-6	1,902	-0.31%
2023/05/30	3	406.50	30.2	407.10	408.50	-27.2	1,888	-1.44%
2023/05/29	2	394.63	9.2	397.62	400.00	-7.2	1,833	-0.39%
2023/05/26	12	391.79	3	390.83	389.00	9	1,804	0.50%
2023/05/25	1	394.51	3.2	393.98	396.00	-2.1	1,827	-0.12%
2023/05/24	1	390.00	11	393.64	393.50	-10	1,845	-0.54%
2023/05/23	11	393.86	2.1	393.45	393.50	8.9	1,897	0.47%
2023/05/22	2	390.25	3.1	387.01	390.00	-1.1	1,895	-0.06%
2023/05/19	22.2	393.82	43.2	397.26	390.00	-21	1,890	-1.11%
2023/05/18	11	399.23	4.5	399.21	399.50	6.5	1,861	0.35%
2023/05/17	5.5	396.30	3.3	396.31	393.50	2.2	1,872	0.12%
2023/05/16	26	396.56	9	396.78	394.00	17	1,903	0.89%
2023/05/15	3	381.33	1	384.50	384.50	2	1,848	0.11%
2023/05/12	0	0.00	1.3	380.92	381.00	-1.3	1,856	-0.07%
2023/05/11	3.2	379.63	1.1	377.11	377.00	2.1	1,862	0.11%
2023/05/09	3	378.66	1	382.00	378.50	2	1,885	0.11%
2023/05/08	0	0.00	3	386.00	383.00	-3	1,887	-0.16%
2023/05/05	0.1	385.00	1	381.99	381.50	-0.9	1,897	-0.05%
2023/05/04	1	378.02	0	0.00	378.00	1	1,919	0.05%
2023/05/03	1	375.50	2	379.00	379.50	-1	1,944	-0.05%
2023/05/02	0	0.00	0	378.00	378.00	0	1,956	0.00%
2023/04/28	0	371.00	0	374.00	370.50	0	1,973	0.00%
2023/04/27	2.2	370.32	2	373.69	368.00	0.2	1,987	0.01%
2023/04/26	3	358.49	3	359.66	361.50	0	1,996	0.00%
2023/04/25	1.4	360.48	0	0.00	356.00	1.4	2,046	0.07%
2023/04/24	0	0.00	2	372.50	371.00	-2	2,037	-0.10%
2023/04/21	5.1	377.86	1	376.00	371.00	4.1	2,062	0.20%
2023/04/20	3	384.67	1.1	385.55	382.00	1.9	2,080	0.09%
2023/04/19	1	388.50	5	389.99	387.50	-4	2,118	-0.19%
2023/04/18	4.1	393.75	0	0.00	390.00	4.1	2,174	0.19%
2023/04/17	8	394.68	3.1	394.15	393.00	4.9	2,183	0.23%
2023/04/14	6	388.50	3.1	389.86	389.00	2.9	2,211	0.13%
2023/04/13	7.3	394.48	5	393.60	390.00	2.3	2,213	0.10%
2023/04/12	6	393.58	4	388.63	392.50	2	2,204	0.09%
2023/04/11	5	383.80	0	0.00	383.00	5	2,215	0.23%
2023/04/10	1	383.50	1	381.50	381.50	0	2,251	0.00%
2023/04/07	7.1	383.58	1	381.51	381.50	6.1	2,253	0.27%
2023/04/06	3	378.67	4	382.38	386.00	-1	2,246	-0.04%
2023/03/31	2	388.75	7	385.29	385.50	-5	2,234	-0.22%
2023/03/30	2	389.25	2	393.74	394.00	0	2,210	0.00%
2023/03/29	0	387.00	0	0.00	391.00	0	2,226	0.00%
2023/03/28	3	385.00	4.2	387.62	385.00	-1.2	2,255	-0.05%
2023/03/27	4	390.50	4	390.25	388.00	0	2,311	0.00%
2023/03/24	19	406.81	10	401.35	395.00	9	2,310	0.39%
2023/03/23	0	397.00	4	401.25	403.00	-4	2,254	-0.18%
2023/03/22	0	0.00	1.3	398.14	395.50	-1.3	2,258	-0.06%
2023/03/21	0	0.00	1	396.50	395.50	-1	2,256	-0.04%
2023/03/20	2	393.25	1	392.00	392.00	1	2,265	0.04%
2023/03/17	0	387.62	3.1	389.90	393.00	-3.1	2,298	-0.13%
2023/03/16	5.2	387.77	4	383.75	383.00	1.2	2,315	0.05%
2023/03/15	3.1	397.18	2	400.00	392.00	1.1	2,336	0.05%
2023/03/13	3.1	381.48	4.3	384.79	387.50	-1.1	2,341	-0.05%
2023/03/10	5.4	392.80	11.2	392.30	389.00	-5.7	2,342	-0.24%
2023/03/09	4.5	405.57	3	402.53	400.50	1.5	2,365	0.06%
2023/03/08	14.1	405.90	25.1	404.66	403.50	-11	2,406	-0.46%
2023/03/07	23.4	422.90	21	418.02	416.00	2.4	2,376	0.10%
2023/03/06	26	426.31	27.2	423.94	420.50	-1.2	2,325	-0.05%
2023/03/03	6.1	404.92	4.7	403.84	402.50	1.3	2,236	0.06%
2023/03/02	1.1	398.02	4.1	397.11	399.50	-3.1	2,249	-0.14%
2023/03/01	1	386.07	2	390.75	394.50	-1	2,397	-0.04%
2023/02/24	13.3	393.31	0	0.00	389.00	13.3	2,430	0.55%
2023/02/23	4.1	398.26	0.2	395.02	393.00	3.9	2,465	0.16%
2023/02/22	2.1	390.98	1	389.99	391.00	1.1	2,505	0.04%
2023/02/21	8.2	398.12	13.9	397.31	394.50	-5.7	2,647	-0.21%
2023/02/20	0.1	390.19	0	390.00	389.00	0.1	2,677	0.00%
2023/02/17	0.1	390.15	0	0.00	387.50	0.1	2,797	0.00%
2023/02/16	2.2	392.93	1	389.04	391.50	1.1	2,863	0.04%
2023/02/15	6.3	389.95	7.4	387.92	392.00	-1.1	2,959	-0.04%
2023/02/14	40.2	381.54	32.3	384.00	388.00	7.9	2,976	0.26%
2023/02/10	4.2	374.52	4	375.39	372.50	0.1	3,003	0.00%
2023/02/09	2.1	374.76	3.1	375.37	374.00	-1.1	3,046	-0.04%
2023/02/08	3.1	384.29	0	0.00	381.00	3.1	3,101	0.10%
2023/02/07	0	0.00	1.1	377.43	377.00	-1.1	3,120	-0.03%
2023/02/06	9	372.22	7.3	374.36	373.50	1.8	3,149	0.06%
2023/02/03	6	377.42	8	379.00	378.00	-2	3,189	-0.06%
2023/02/02	5.7	375.85	7	377.79	380.00	-1.3	3,248	-0.04%
2023/02/01	4.1	370.33	4	371.62	374.00	0.1	3,330	0.00%
2023/01/31	2	365.00	4.2	365.00	365.50	-2.2	3,341	-0.06%
2023/01/30	14	355.01	5.2	358.77	360.00	8.8	3,372	0.26%
2023/01/17	4.1	345.37	1	345.00	345.00	3.1	3,373	0.09%
2023/01/16	3	345.33	4.4	344.35	348.50	-1.4	3,383	-0.04%
2023/01/13	8.3	339.37	5.1	340.89	342.50	3.2	3,417	0.09%
2023/01/12	2.1	351.96	2	351.50	349.50	0.1	3,416	0.00%
2023/01/11	3	355.50	14.1	356.40	354.50	-11.1	3,453	-0.32%
2023/01/10	11.1	354.64	4	355.38	352.50	7.1	3,495	0.20%
2023/01/09	3.2	352.69	6.1	357.44	360.50	-2.9	3,543	-0.08%
2023/01/06	13.1	346.97	10	350.40	350.50	3.1	3,579	0.09%
2023/01/05	4	363.38	2.1	362.83	364.50	2	3,575	0.05%
2023/01/04	18	353.28	18.1	359.31	360.00	-0.1	3,612	0.00%
2023/01/03	6	340.66	6	341.92	349.00	0	3,617	0.00%
2022/12/30	12.1	342.02	14	337.79	335.50	-1.9	3,666	-0.05%
2022/12/29	3.2	343.30	2.2	338.11	343.50	0.9	3,710	0.03%
2022/12/28	11.3	352.47	4	346.25	346.00	7.3	3,750	0.19%
2022/12/27	0.1	368.04	1.1	368.93	368.50	-1	3,772	-0.03%
2022/12/23	0	361.00	0	0.00	364.00	0	3,959	0.00%
2022/12/22	6	369.67	6	367.00	366.50	0	4,089	0.00%
2022/12/21	1	366.00	1	364.04	366.00	0	4,201	0.00%
2022/12/20	1	367.04	3.1	370.18	367.00	-2.1	4,226	-0.05%
2022/12/19	9	357.56	13	362.15	376.00	-4	4,268	-0.09%
2022/12/16	9	372.34	5	374.90	372.00	4	4,244	0.09%
2022/12/15	4	384.88	7	382.14	384.50	-3	4,252	-0.07%
2022/12/14	1	379.50	3.1	382.52	383.50	-2.1	4,272	-0.05%
2022/12/13	2	373.00	1	376.00	371.50	1	4,263	0.02%
2022/12/12	5	370.70	13	374.38	374.00	-8	4,279	-0.19%
2022/12/09	14	371.65	3	371.17	366.50	11	4,289	0.26%
2022/12/08	7	377.79	3.4	379.41	375.00	3.6	4,302	0.08%
2022/12/07	5.2	384.84	3	385.17	383.00	2.2	4,320	0.05%
2022/12/06	4	397.50	5	399.30	394.50	-1	4,334	-0.02%
2022/12/05	2.1	405.95	0	405.50	402.00	2.1	4,359	0.05%
2022/12/02	0.3	403.00	4.1	401.52	403.50	-3.7	4,529	-0.08%
2022/12/01	3	402.00	9.2	403.01	400.50	-6.2	4,611	-0.13%
2022/11/30	20	396.00	17.4	397.41	393.50	2.6	4,754	0.05%
2022/11/29	1	390.50	2.2	392.86	394.50	-1.2	4,806	-0.03%
2022/11/28	3	394.84	13	395.27	395.50	-10	4,914	-0.20%
2022/11/25	16.2	393.95	4	393.62	391.50	12.2	5,037	0.24%
2022/11/24	6.3	402.57	8	404.37	400.50	-1.8	5,143	-0.03%
2022/11/23	37	406.42	36	405.74	398.50	1	5,217	0.02%
2022/11/22	4.4	390.06	9.1	391.41	395.00	-4.7	5,094	-0.09%
2022/11/21	9.3	390.30	6.3	391.13	388.00	3	5,134	0.06%
2022/11/18	15	390.13	17.5	386.35	387.00	-2.5	5,114	-0.05%
2022/11/17	25.5	387.04	52.5	385.85	392.50	-26.9	5,053	-0.53%
2022/11/16	13.4	368.57	17.1	368.79	371.00	-3.7	4,898	-0.08%
2022/11/15	11	366.68	22.3	365.36	370.50	-11.3	4,830	-0.23%
2022/11/14	14	350.21	14	353.04	353.00	0	4,741	0.00%
2022/11/11	12	342.37	14.2	343.45	341.00	-2.2	4,703	-0.05%
2022/11/10	8	326.81	8	330.12	330.00	0	4,640	0.00%
2022/11/09	5.1	324.91	8.6	326.48	327.50	-3.4	4,641	-0.07%
2022/11/08	15.1	322.87	7.1	325.72	320.50	8	4,736	0.17%
2022/11/07	16.1	323.78	13	322.77	322.50	3	4,727	0.06%
2022/11/04	19	312.29	51	315.60	322.50	-32	4,780	-0.67%
2022/11/03	8	306.13	11	306.86	310.50	-3	4,830	-0.06%
2022/11/02	2	307.26	4	308.00	307.00	-2	4,823	-0.04%
2022/11/01	8	304.00	8	306.88	302.00	0	4,853	0.00%
2022/10/31	31	298.90	30.2	300.76	300.50	0.8	4,858	0.02%
2022/10/28	17.1	286.37	14.1	285.71	284.00	3.1	4,819	0.06%
2022/10/27	15.5	293.51	12	295.54	299.00	3.5	4,754	0.07%
2022/10/26	4	289.50	5	291.50	288.00	-1	4,755	-0.02%
2022/10/25	3.1	294.90	0	0.00	292.00	3.1	4,730	0.07%
2022/10/24	6.2	298.97	9.1	301.47	297.00	-2.9	4,778	-0.06%
2022/10/21	6.1	294.29	2	296.25	292.00	4.1	4,874	0.08%
2022/10/20	17	303.00	14	301.68	301.00	3	4,859	0.06%
2022/10/19	13	314.61	10	314.40	311.00	3	4,832	0.06%
2022/10/18	9	319.55	10	320.55	316.00	-1	4,816	-0.02%
2022/10/17	13	312.21	8	316.38	316.50	5	4,800	0.10%
2022/10/14	35	336.20	10.1	332.87	328.50	24.9	4,769	0.52%
2022/10/13	20.1	338.08	7.1	335.72	324.50	13	4,763	0.27%
2022/10/12	5.1	344.80	1.1	343.04	343.00	4	4,748	0.08%
2022/10/11	6.1	348.45	9	348.39	343.00	-2.9	4,774	-0.06%
2022/10/07	12.2	365.99	10	364.50	363.00	2.1	4,848	0.04%
2022/10/06	17	360.71	10	360.85	369.50	7	4,826	0.15%
2022/10/05	9.5	362.32	6	362.17	363.00	3.5	4,806	0.07%
2022/10/04	5	352.20	10	347.95	352.50	-5	4,766	-0.10%
2022/10/03	13.1	335.43	11	336.54	334.00	2.1	4,749	0.04%
2022/09/30	14.1	334.31	13.2	335.39	345.50	0.9	4,790	0.02%
2022/09/29	20.1	354.86	15.5	354.03	347.00	4.6	4,738	0.10%
2022/09/28	22.1	368.49	19	364.71	360.00	3.1	4,660	0.07%
2022/09/27	4	396.25	2	399.25	399.50	2	4,596	0.04%
2022/09/26	8.1	406.57	8.1	406.02	399.00	0	4,564	0.00%
2022/09/23	6	424.75	9	428.33	425.50	-3	4,521	-0.07%
2022/09/22	5	420.50	3.1	424.36	425.50	1.9	4,490	0.04%
2022/09/21	5	422.89	7	423.00	425.00	-2	4,488	-0.04%
2022/09/20	3	419.67	3	421.33	418.00	0	4,471	0.00%
2022/09/19	9	425.05	1	419.98	414.50	8	4,464	0.18%
2022/09/16	10	429.55	6	430.58	425.00	4	4,449	0.09%
2022/09/15	7.2	431.74	8	432.00	429.00	-0.8	4,463	-0.02%
2022/09/14	7	423.50	7	423.09	425.00	0	4,477	0.00%
2022/09/13	3	440.33	10	441.14	430.50	-7	4,437	-0.16%
2022/09/12	29	446.26	17.2	443.02	439.00	11.8	4,397	0.27%
2022/09/08	22.3	446.88	19	444.08	439.00	3.3	4,366	0.08%
2022/09/07	17.1	451.29	21	451.48	451.50	-3.9	4,188	-0.09%
2022/09/06	28.2	451.34	21.3	454.84	442.00	6.9	4,099	0.17%
2022/09/05	7.3	436.76	9.1	437.15	440.00	-1.8	3,934	-0.05%
2022/09/02	19.3	451.49	16.3	452.93	451.00	3	3,830	0.08%
2022/09/01	24.1	450.54	25	448.72	440.50	-0.9	3,708	-0.02%
2022/08/31	11.1	443.30	14.4	443.17	449.00	-3.3	3,572	-0.09%
2022/08/30	30	431.62	38	434.46	434.50	-8	3,433	-0.23%
2022/08/29	3.1	411.04	4	413.13	410.00	-0.9	3,315	-0.03%
2022/08/26	15.1	421.22	15	418.70	426.50	0	3,317	0.00%
2022/08/25	2.1	406.37	0	0.00	405.00	2.1	3,240	0.06%
2022/08/24	0	0.00	0	410.00	403.00	0	3,243	0.00%
2022/08/23	2	407.99	2	407.50	407.50	0	3,270	0.00%
2022/08/22	0	408.00	0	0.00	406.00	0	3,281	0.00%
2022/08/19	1	422.00	3.3	420.56	415.50	-2.3	3,282	-0.07%
2022/08/18	4.1	413.02	6	416.30	422.00	-2	3,260	-0.06%
2022/08/17	3.1	412.50	1	414.50	414.50	2.1	3,237	0.06%
2022/08/16	5.1	413.96	2	412.50	408.50	3.1	3,186	0.10%
2022/08/15	16	425.75	21	426.86	423.00	-5	3,131	-0.16%
2022/08/12	18	424.92	6	421.01	420.00	12	3,020	0.40%
2022/08/11	23.1	425.95	20.1	425.45	427.00	3	2,985	0.10%
2022/08/10	23.1	402.52	43	405.24	414.00	-19.9	2,884	-0.69%
2022/08/09	3.1	392.60	3	390.83	391.00	0.1	2,791	0.00%
2022/08/08	10.2	391.75	6	392.92	391.00	4.2	2,779	0.15%
2022/08/05	6	395.25	11.1	393.91	397.00	-5.1	2,725	-0.19%
2022/08/04	3.1	376.32	3	374.67	373.50	0.1	2,684	0.00%
2022/08/03	9	386.00	13.1	386.38	378.00	-4	2,660	-0.15%
2022/08/02	13	383.69	5	386.20	385.50	8	2,640	0.30%
2022/08/01	11.1	395.26	4	391.00	391.00	7.1	2,626	0.27%
2022/07/29	18	400.39	29.1	398.47	394.50	-11.1	2,625	-0.42%
2022/07/28	36.4	388.65	27.1	388.57	389.50	9.3	2,563	0.36%
2022/07/27	6	404.67	7	405.29	402.00	-1	2,441	-0.04%
2022/07/26	5.1	419.62	6	411.42	406.50	-0.9	2,408	-0.04%
2022/07/25	1	420.00	2	425.99	418.00	-1	2,403	-0.04%
2022/07/22	8	422.59	3	413.86	412.50	5	2,385	0.21%
2022/07/21	12	426.62	7.1	429.95	434.50	4.9	2,349	0.21%
2022/07/20	15	437.90	12	439.25	429.00	3	2,299	0.13%
2022/07/19	9	442.22	4.1	439.44	439.00	4.9	2,235	0.22%
2022/07/18	13	449.23	20.1	449.70	450.50	-7	2,207	-0.32%
2022/07/15	45.1	433.59	63.4	434.98	446.00	-18.4	2,127	-0.86%
2022/07/14	16.2	413.08	24.1	415.78	420.00	-7.9	2,000	-0.40%
2022/07/13	19	411.16	19.2	411.41	407.00	-0.2	1,953	-0.01%
2022/07/12	3	395.50	7	397.14	403.00	-4	1,911	-0.21%
2022/07/11	5	397.11	6	402.00	402.00	-1	1,893	-0.05%
2022/07/08	22	411.97	22	408.30	408.00	0	1,853	0.00%
2022/07/07	16.1	391.30	24.2	385.02	400.00	-8.2	1,756	-0.47%
2022/07/06	9	371.94	13	373.81	370.00	-4	1,676	-0.24%
2022/07/05	12	364.42	24	365.81	368.00	-12	1,628	-0.74%
2022/07/04	14	340.89	16	345.94	345.00	-2	1,595	-0.13%
2022/07/01	8	357.67	5	351.40	342.50	3	1,590	0.19%
2022/06/30	0	360.00	21	362.90	366.50	-21	1,566	-1.34%
2022/06/29	6	349.92	4	360.25	363.00	2	1,553	0.13%
2022/06/28	1.1	350.39	0	0.00	348.50	1.1	1,542	0.07%
2022/06/27	3	362.50	3	367.50	362.50	0	1,559	0.00%
2022/06/24	1	350.50	2	355.50	350.50	-1	1,559	-0.06%
2022/06/23	7	344.58	3	343.67	346.00	4	1,553	0.26%
2022/06/22	23.2	362.77	0.2	357.50	356.50	23	1,513	1.52%
2022/06/21	1	396.50	2	391.30	396.00	-1	1,455	-0.07%
2022/06/20	1	386.99	0	387.00	378.00	1	1,456	0.07%
2022/06/17	2	393.00	4	393.25	391.00	-2	1,446	-0.14%
2022/06/16	1	401.58	1	418.00	401.50	0	1,430	0.00%
2022/06/15	4	410.50	3.2	411.53	406.50	0.8	1,416	0.06%
2022/06/14	0	399.50	5	406.80	404.50	-5	1,421	-0.35%
2022/06/13	0.1	409.00	0	0.00	409.00	0.1	1,409	0.00%
2022/06/10	0	417.00	3	418.50	417.50	-3	1,415	-0.21%
2022/06/09	4	417.38	2	413.50	415.50	2	1,409	0.14%
2022/06/08	3	421.83	3.2	422.94	415.00	-0.2	1,403	-0.01%
2022/06/07	3	415.33	1	417.50	418.00	2	1,396	0.14%
2022/06/06	6.1	427.99	10	427.29	422.00	-3.9	1,385	-0.28%
2022/06/02	5	412.00	0	0.00	415.50	5	1,364	0.37%
2022/06/01	5	415.50	4.1	410.67	413.00	0.9	1,382	0.06%
2022/05/31	12	408.00	7.1	409.85	415.50	4.9	1,361	0.36%
2022/05/30	6	389.17	9	392.40	399.50	-3	1,321	-0.23%
2022/05/27	2	378.01	7	379.01	382.50	-5	1,301	-0.38%
2022/05/26	6	372.07	4	371.63	369.50	2	1,288	0.16%
2022/05/25	2	366.00	3	366.50	370.50	-1	1,288	-0.08%
2022/05/24	0	363.30	0	0.00	355.00	0	1,293	0.00%
2022/05/23	2	363.99	0	0.00	362.50	2	1,299	0.16%
2022/05/20	1.1	364.55	1	360.50	360.50	0.1	1,312	0.01%
2022/05/19	0	0.00	0.1	356.50	357.50	-0.1	1,301	-0.01%
2022/05/18	0	0.00	1	354.03	356.50	-1	1,296	-0.08%
2022/05/17	2	351.00	18	349.08	352.50	-16	1,293	-1.24%
2022/05/16	10.1	342.43	3.2	349.63	335.50	6.9	1,286	0.53%
2022/05/13	8	348.50	0	0.00	348.00	8	1,277	0.63%
2022/05/12	0.1	356.18	8.1	354.93	351.00	-8	1,279	-0.62%
2022/05/11	0	351.00	0	0.00	352.00	0	1,272	0.00%
2022/05/10	3	340.90	13	336.08	353.00	-10	1,281	-0.78%
2022/05/09	6	348.42	4.1	351.22	345.50	1.9	1,268	0.15%
2022/05/06	25.1	368.71	5	368.50	364.00	20.1	1,246	1.61%
2022/05/05	0	384.33	0	0.00	384.00	0	1,236	0.00%
2022/05/04	1	382.50	1	385.00	382.50	0	1,241	0.00%
2022/05/03	1	381.50	7	385.50	383.50	-6	1,292	-0.46%
2022/04/29	9.3	380.51	4	386.00	379.00	5.3	1,324	0.40%
2022/04/28	6	386.83	1	387.50	384.00	5	1,326	0.38%
2022/04/27	5.9	381.97	0	0.00	393.50	5.9	1,333	0.44%
2022/04/26	1	388.06	0	0.00	393.50	1	1,341	0.08%
2022/04/25	3.2	384.92	0.3	392.00	384.00	2.9	1,386	0.21%
2022/04/22	2.2	404.47	1	409.00	401.00	1.2	1,405	0.08%
2022/04/21	1	415.00	1	416.00	417.50	0	1,460	0.00%
2022/04/20	0	418.00	0	0.00	417.00	0	1,490	0.00%
2022/04/19	0	420.50	0	0.00	419.50	0	1,515	0.00%
2022/04/18	1	414.99	0	0.00	413.50	1	1,544	0.07%
2022/04/15	3.2	433.95	1	419.50	418.00	2.2	1,573	0.14%
2022/04/14	1	455.00	1	449.00	449.00	0	1,673	0.00%
2022/04/13	0	446.00	1	444.50	444.00	-1	1,774	-0.06%
2022/04/12	0	0.00	3	448.50	439.50	-3	1,889	-0.16%
2022/04/11	0.5	440.94	0	442.00	444.00	0.4	1,947	0.02%
2022/04/08	2	451.73	2.1	448.25	449.50	0	1,981	0.00%
2022/04/07	8	445.63	3	440.00	437.00	5	1,970	0.25%
2022/04/06	5	447.28	1	443.50	450.00	4	1,978	0.20%
2022/03/31	5	453.60	5	453.90	455.50	0	1,978	0.00%
2022/03/30	1	447.00	15.2	448.74	461.50	-14.2	1,979	-0.72%
2022/03/29	1	421.00	2	426.50	430.50	-1	1,956	-0.05%
2022/03/28	16	422.41	10	424.65	424.50	6	1,994	0.30%
2022/03/25	1	438.02	0	0.00	438.00	1	2,054	0.05%
2022/03/24	1	437.50	1	431.50	447.50	0	2,061	0.00%
2022/03/23	1.1	438.52	1	440.00	443.50	0.1	2,078	0.00%
2022/03/22	1	431.49	1	429.00	432.50	0	2,080	0.00%
2022/03/21	1	440.00	1	438.51	438.50	0	2,089	0.00%
2022/03/18	1	432.00	0	430.00	432.00	1	2,117	0.05%
2022/03/17	1	433.96	5.1	435.97	435.50	-4	2,147	-0.19%
2022/03/16	1.3	412.78	2	413.00	413.00	-0.7	2,158	-0.03%
2022/03/15	1.1	408.70	0	0.00	406.50	1.1	2,229	0.05%
2022/03/14	6	421.25	0	0.00	422.50	6	2,280	0.26%
2022/03/11	1.2	430.22	1	425.00	425.00	0.2	2,311	0.01%
2022/03/10	0	434.00	6	435.26	439.00	-6	2,325	-0.26%
2022/03/09	1	422.00	1.1	425.53	421.50	-0.1	2,370	0.00%
2022/03/08	4.2	422.98	3	426.17	416.00	1.2	2,454	0.05%
2022/03/07	8.1	423.55	4	432.63	431.00	4.1	2,497	0.17%
2022/03/04	2.1	443.91	0	0.00	442.50	2.1	2,601	0.08%
2022/03/03	4	455.50	0	0.00	455.00	4	2,700	0.15%
2022/03/02	1	455.49	0	0.00	459.00	1	2,770	0.04%
2022/03/01	1	464.50	5	461.22	461.00	-4	2,804	-0.14%
2022/02/25	0.1	446.50	1	446.67	455.00	-1	2,852	-0.03%
2022/02/24	14.1	439.58	2.5	436.84	438.50	11.6	2,928	0.40%
2022/02/23	4.1	453.07	0	0.00	458.00	4.1	3,056	0.13%
2022/02/22	10.3	469.11	21.1	461.45	460.50	-10.8	3,168	-0.34%
2022/02/21	3	475.50	3	478.33	477.00	0	3,262	0.00%
2022/02/18	1	478.00	0	0.00	481.00	1	3,290	0.03%
2022/02/17	3	489.00	1	483.55	481.00	2	3,332	0.06%
2022/02/16	6	493.42	1	493.03	492.00	5	3,387	0.15%
2022/02/15	5.2	481.19	10	486.41	486.50	-4.8	3,485	-0.14%
2022/02/14	6.1	472.29	0.1	473.00	476.00	6	3,492	0.17%
2022/02/11	0	488.20	4	488.38	494.00	-4	3,512	-0.11%
2022/02/10	2.3	488.16	1	487.00	484.00	1.3	3,520	0.04%
2022/02/09	0	0.00	4	490.50	494.00	-4	3,514	-0.12%
2022/02/08	0	0.00	0	480.50	485.00	0	3,530	0.00%
2022/02/07	1.3	473.24	1	476.50	475.00	0.3	3,553	0.01%
2022/01/26	0	474.00	1	472.50	470.00	-1	3,567	-0.03%
2022/01/25	5.1	480.90	1	495.00	473.50	4.1	3,635	0.11%
2022/01/24	13.2	475.19	12.2	468.62	488.50	1	3,613	0.03%
2022/01/21	8.1	470.49	0	478.50	467.00	8.1	3,609	0.22%
2022/01/20	0	484.67	0	0.00	484.50	0	3,627	0.00%
2022/01/19	14.1	490.12	14	484.79	487.00	0.1	3,697	0.00%
2022/01/18	14.1	488.17	4.2	488.69	487.00	10	3,766	0.26%
2022/01/17	1	497.40	2.1	496.50	496.00	-1.1	3,733	-0.03%
2022/01/14	17.5	502.64	5.1	498.62	500.00	12.3	3,714	0.33%
2022/01/13	4.1	531.73	2	528.50	528.00	2.1	3,668	0.06%
2022/01/12	6.1	536.95	1.1	537.45	540.00	5	3,662	0.14%
2022/01/11	1.1	558.24	1	545.00	549.00	0.1	3,663	0.00%
2022/01/10	11.1	541.75	11	554.00	560.00	0	3,648	0.00%
2022/01/07	62.3	562.29	45.2	554.02	542.00	17.1	3,628	0.47%
2022/01/06	30.2	572.60	33.2	575.32	584.00	-3	3,520	-0.09%
2022/01/05	15.1	565.45	52.6	565.19	572.00	-37.4	3,458	-1.08%
2022/01/04	25	556.36	12.5	555.12	559.00	12.5	3,404	0.37%
2022/01/03	3.2	545.03	143.4	543.02	548.00	-140.2	3,414	-4.11%	大賣/鉅額交易
2021/12/30	8.2	520.67	2	524.99	529.00	6.2	3,407	0.18%
2021/12/29	2.3	527.52	1	524.01	524.00	1.3	3,440	0.04%
2021/12/28	86	537.70	5	539.60	538.00	81	3,458	2.34%
2021/12/27	54	539.00	8.1	545.98	539.00	45.9	3,509	1.31%
2021/12/24	1	552.81	2	550.01	545.00	-1	3,558	-0.03%
2021/12/23	13	547.76	4.1	544.15	544.00	8.9	3,564	0.25%
2021/12/22	11	552.80	6	552.83	544.00	5	3,621	0.14%
2021/12/21	8	546.52	46.3	538.91	556.00	-38.2	3,610	-1.06%
2021/12/20	20.1	532.89	1	534.91	531.00	19.1	3,553	0.54%
2021/12/17	10.2	527.94	2	532.50	529.00	8.2	3,565	0.23%
2021/12/16	4	540.87	4	543.50	537.00	0	3,563	0.00%
2021/12/15	3.1	535.95	3	537.00	536.00	0.1	3,596	0.00%
2021/12/14	13	536.30	6.2	542.96	532.00	6.9	3,609	0.19%
2021/12/13	11.1	551.08	4	555.47	551.00	7	3,634	0.19%
2021/12/10	3	546.99	4	544.76	545.00	-1	3,659	-0.03%
2021/12/09	13.1	551.99	29.6	554.18	557.00	-16.5	3,635	-0.45%
2021/12/08	4.1	534.18	12.4	536.66	539.00	-8.3	3,561	-0.23%
2021/12/07	4	519.50	9	521.55	520.00	-5	3,513	-0.14%
2021/12/06	7.1	505.33	195.1	505.00	511.00	-188	3,505	-5.36%	大賣/鉅額交易
2021/12/03	4	518.48	19.2	517.34	512.00	-15.2	3,538	-0.43%
2021/12/02	231.7	522.27	7.3	532.89	517.00	224.4	3,544	6.33%	大買/鉅額交易
2021/12/01	7.1	553.02	12.2	556.39	557.00	-5.2	3,534	-0.15%
2021/11/30	16.1	551.28	20.3	553.35	548.00	-4.1	3,521	-0.12%
2021/11/29	15.2	519.23	30.1	524.81	536.00	-14.9	3,468	-0.43%
2021/11/26	22.1	516.50	12	519.91	501.00	10.1	3,450	0.29%
2021/11/25	6.1	524.32	10	523.20	520.00	-3.9	3,382	-0.12%
2021/11/24	4.2	516.96	9.4	518.78	518.00	-5.3	3,344	-0.16%
2021/11/23	15.2	522.41	16.1	522.36	514.00	-0.9	3,305	-0.03%
2021/11/22	17.4	516.49	38.6	522.35	530.00	-21.2	3,247	-0.65%
2021/11/19	30.1	492.26	22.1	489.16	495.00	8	3,109	0.26%
2021/11/18	8	480.90	27.8	483.45	490.00	-19.8	3,002	-0.66%
2021/11/17	4.4	459.53	5.1	460.97	464.00	-0.7	2,894	-0.03%
2021/11/16	10.4	463.69	19	464.50	466.00	-8.6	2,881	-0.30%
2021/11/15	16.3	458.68	71	457.75	455.50	-54.8	2,862	-1.91%
2021/11/12	48.2	446.78	143.1	441.77	448.00	-94.9	2,833	-3.35%	大賣/
2021/11/11	71	418.92	1	418.50	418.50	70	2,747	2.55%
2021/11/10	45	431.24	28	431.43	429.50	17	2,767	0.61%
2021/11/09	8.1	419.81	24.3	422.78	420.50	-16.2	2,768	-0.58%
2021/11/08	4	423.38	32	423.23	419.00	-28	2,850	-0.98%
2021/11/05	7	422.07	58	423.76	421.50	-51	2,861	-1.78%
2021/11/04	82.1	416.98	6	419.83	416.50	76.1	2,873	2.65%
2021/11/03	89.1	426.47	4.1	435.79	426.00	85.1	2,861	2.97%
2021/11/02	20	456.35	129	454.98	434.00	-109	2,841	-3.84%	大賣/鉅額交易
2021/11/01	3	435.83	8.3	436.42	444.50	-5.3	2,769	-0.19%
2021/10/29	79.3	432.57	5.1	431.11	427.50	74.2	2,741	2.70%
2021/10/28	25.1	433.40	58	434.38	427.00	-32.9	2,712	-1.21%
2021/10/27	115.3	424.90	16	433.65	440.00	99.3	2,667	3.72%	大買/
2021/10/26	8.1	409.76	39.1	411.18	420.00	-31.1	2,587	-1.20%
2021/10/25	5.1	393.87	4.1	390.90	393.00	1	2,500	0.04%
2021/10/22	3	387.50	3	388.67	388.00	0	2,517	0.00%
2021/10/21	4.1	394.51	5.2	393.65	391.00	-1.2	2,518	-0.05%
2021/10/20	7	393.21	5	392.30	391.50	2	2,501	0.08%
2021/10/19	5	395.31	49	392.64	399.00	-44	2,515	-1.75%
2021/10/18	3	382.50	8	388.88	381.50	-5	2,508	-0.20%
2021/10/15	3	386.52	35	391.31	384.00	-32	2,513	-1.27%
2021/10/14	3	381.67	11	385.18	384.50	-8	2,529	-0.32%
2021/10/13	19	382.55	21	382.81	380.50	-2	2,536	-0.08%
2021/10/12	14	383.56	18	383.25	392.00	-4	2,520	-0.16%
2021/10/08	37.5	398.79	13	395.46	386.00	24.5	2,490	0.98%
2021/10/07	5	404.20	22	404.41	413.00	-17	2,439	-0.70%
2021/10/06	4.2	393.07	4	395.75	398.00	0.2	2,436	0.01%
2021/10/05	4.2	380.37	9.1	385.87	389.00	-4.9	2,429	-0.20%
2021/10/04	43.2	389.92	36.1	391.35	383.00	7.2	2,471	0.29%
2021/10/01	26.3	394.79	40	395.29	387.50	-13.7	2,506	-0.55%
2021/09/30	9	409.95	5	411.20	412.00	4	2,476	0.16%
2021/09/29	28.3	409.25	17	407.91	404.50	11.2	2,493	0.45%
2021/09/28	17.2	439.33	26	434.02	431.00	-8.9	2,523	-0.35%
2021/09/27	2	456.50	2	459.00	454.00	0	2,539	0.00%
2021/09/24	3	454.18	2	458.49	454.00	1	2,564	0.04%
2021/09/23	17	450.36	6	450.85	446.50	11	2,583	0.43%
2021/09/22	13.1	448.32	8.1	447.90	452.50	5	2,616	0.19%
2021/09/17	5.1	454.65	3	454.04	464.50	2.1	2,630	0.08%
2021/09/16	15.1	454.95	10.2	454.55	450.00	4.9	2,773	0.18%
2021/09/15	24.3	468.97	17	466.76	460.00	7.3	2,780	0.26%
2021/09/14	3.2	499.40	2	502.75	490.00	1.2	2,754	0.04%
2021/09/13	3	506.32	2	507.50	500.00	1	2,774	0.04%
2021/09/10	0.1	504.63	2	504.00	504.00	-1.9	2,808	-0.07%
2021/09/09	14	503.46	10.1	503.94	496.50	4	2,819	0.14%
2021/09/08	17.2	513.24	13	506.84	498.50	4.2	2,832	0.15%
2021/09/07	14.1	524.76	13.2	526.47	523.00	0.9	2,797	0.03%
2021/09/06	8.4	539.40	5	541.61	524.00	3.4	2,768	0.12%
2021/09/03	9	531.11	10.4	529.68	526.00	-1.4	2,718	-0.05%
2021/09/02	21.3	525.27	20	521.40	516.00	1.3	2,713	0.05%
2021/09/01	16.3	510.30	22	517.11	518.00	-5.7	2,674	-0.21%
2021/08/31	8	476.19	18	477.36	483.50	-10	2,670	-0.37%
2021/08/30	0	475.10	0	0.00	476.00	0	2,700	0.00%
2021/08/27	4	478.25	2.1	475.79	476.00	1.9	2,725	0.07%
2021/08/26	4.1	478.89	0	473.00	468.50	4.1	2,755	0.15%
2021/08/25	3	486.17	3	488.67	492.00	0	2,777	0.00%
2021/08/24	4	489.13	4	488.25	487.00	0	2,862	0.00%
2021/08/23	3	477.84	3.2	475.71	482.50	-0.1	2,880	0.00%
2021/08/20	7.1	464.49	8	462.56	467.00	-0.9	2,895	-0.03%
2021/08/19	8.1	469.47	8	467.81	455.00	0.1	2,896	0.01%
2021/08/18	6	477.93	6	481.00	486.00	0	2,922	0.00%
2021/08/17	7.1	483.93	5	483.30	471.00	2.1	2,958	0.07%
2021/08/16	8	487.06	7.3	488.50	481.00	0.7	3,019	0.02%
2021/08/13	8	501.56	7	501.36	504.00	1	3,009	0.03%
2021/08/12	20.1	472.77	22.1	485.20	511.00	-2	3,027	-0.07%
2021/08/11	6.1	506.01	3.2	499.10	493.00	2.9	2,977	0.10%
2021/08/10	13.1	508.43	5.2	507.42	503.00	7.9	3,012	0.26%
2021/08/09	5	521.00	4	523.98	523.00	1	3,046	0.03%
2021/08/06	6	520.67	2.1	520.81	523.00	3.9	3,104	0.13%
2021/08/05	3.1	515.82	0.1	520.00	517.00	3.1	3,155	0.10%
2021/08/04	0.1	527.83	1	526.00	526.00	-0.9	3,227	-0.03%
2021/08/03	0	530.52	0	0.00	525.00	0	3,289	0.00%
2021/08/02	1	520.01	84	520.45	526.00	-83	3,315	-2.50%
2021/07/30	3	526.97	2	522.52	519.00	1	3,344	0.03%
2021/07/29	2.1	524.22	17	528.00	527.00	-14.9	3,387	-0.44%
2021/07/28	3.2	527.50	2.3	535.42	528.00	0.9	3,444	0.03%
2021/07/27	16.1	559.22	5.2	561.51	553.00	10.9	3,497	0.31%
2021/07/26	1	567.03	4.1	567.52	564.00	-3	3,555	-0.09%
2021/07/23	3	567.30	4	574.74	561.00	-1	3,647	-0.03%
2021/07/22	8	554.38	5.1	558.28	562.00	2.9	3,753	0.08%
2021/07/21	14.1	542.87	1.1	550.09	542.00	13	3,788	0.34%
2021/07/20	32.1	554.15	4.1	548.95	543.00	28	3,916	0.71%
2021/07/19	7.2	570.54	4	570.50	568.00	3.2	3,916	0.08%
2021/07/16	5	573.04	11.5	576.05	578.00	-6.5	3,927	-0.16%
2021/07/15	6	569.99	2.1	571.52	567.00	3.9	3,947	0.10%
2021/07/14	10.2	564.27	8	564.50	563.00	2.2	3,947	0.06%
2021/07/13	6.2	574.48	7	573.15	564.00	-0.8	3,982	-0.02%
2021/07/12	6.2	570.04	2	568.54	568.00	4.2	4,169	0.10%
2021/07/09	22.5	576.87	10.1	577.74	570.00	12.4	4,325	0.29%
2021/07/08	24.2	607.55	13.3	615.65	600.00	10.9	4,275	0.26%
2021/07/07	11	595.36	10.3	593.77	598.00	0.7	4,193	0.02%
2021/07/06	29.1	591.98	3	594.00	590.00	26.1	4,171	0.63%
2021/07/05	5.1	594.89	20.6	599.00	598.00	-15.5	4,158	-0.37%
2021/07/02	7.6	575.69	22.1	571.03	583.00	-14.5	4,079	-0.36%
2021/07/01	19.1	555.41	20	559.05	550.00	-0.9	4,034	-0.02%
2021/06/30	17.1	565.53	8	567.50	564.00	9	4,017	0.23%
2021/06/29	24.2	584.10	21.2	582.18	572.00	3	3,991	0.08%
2021/06/28	12.2	580.91	11	582.28	582.00	1.2	3,963	0.03%
2021/06/25	36.1	581.86	50.3	581.19	588.00	-14.2	3,942	-0.36%
2021/06/24	23.2	542.57	28.1	536.63	546.00	-4.9	3,807	-0.13%
2021/06/23	0	0.00	7.6	526.53	528.00	-7.6	3,744	-0.20%
2021/06/22	16.6	527.31	14	521.01	512.00	2.6	3,715	0.07%
2021/06/21	111.1	523.04	10	522.60	522.00	101.1	3,696	2.73%	大買/鉅額交易
2021/06/18	3	526.32	8	526.50	520.00	-5	3,660	-0.14%
2021/06/17	4	514.26	9.9	523.84	527.00	-5.9	3,644	-0.16%
2021/06/16	5.2	512.10	7	507.14	506.00	-1.8	3,617	-0.05%
2021/06/15	9.1	524.51	4.1	520.74	521.00	5	3,607	0.14%
2021/06/11	3.2	516.92	2.3	517.33	514.00	0.9	3,603	0.03%
2021/06/10	2	514.59	5.4	519.44	520.00	-3.4	3,583	-0.09%
2021/06/09	10	510.49	13	509.08	505.00	-3	3,547	-0.08%
2021/06/08	21	513.86	22.4	513.34	513.00	-1.4	3,537	-0.04%
2021/06/07	7	489.97	16	493.81	497.00	-9	3,468	-0.26%
2021/06/04	8.1	491.43	8	492.19	492.50	0.1	3,465	0.00%
2021/06/03	9	490.38	9.1	490.33	488.50	0	3,490	0.00%
2021/06/02	10	492.70	10.2	491.55	493.00	-0.2	3,465	-0.01%
2021/06/01	15.1	487.18	23	484.14	486.00	-7.9	3,435	-0.23%
2021/05/31	15.2	454.74	19.1	458.50	467.00	-3.9	3,376	-0.12%
2021/05/28	11	464.68	9	465.28	458.00	2	3,384	0.06%
2021/05/27	6	460.42	7.2	463.18	460.50	-1.2	3,390	-0.04%
2021/05/26	10.1	462.56	16	460.44	465.50	-5.9	3,402	-0.17%
2021/05/25	22.1	459.14	29	458.16	455.00	-7	3,388	-0.21%
2021/05/24	16.1	432.50	29	439.48	442.50	-13	3,371	-0.38%
2021/05/21	14.1	413.66	13	415.58	413.50	1.1	3,308	0.03%
2021/05/20	10	406.95	12	408.71	403.50	-2	3,343	-0.06%
2021/05/19	16.2	391.12	15	393.17	398.00	1.2	3,409	0.04%
2021/05/18	11.1	386.62	42.2	390.83	397.50	-31.2	3,424	-0.91%
2021/05/17	40.6	373.90	5.1	371.31	369.00	35.5	3,416	1.04%
2021/05/14	30.5	416.54	15	418.85	409.50	15.5	3,420	0.45%
2021/05/13	18.1	419.36	21.2	418.28	423.00	-3.1	3,401	-0.09%
2021/05/12	12.2	419.35	10.7	416.65	410.00	1.5	3,509	0.04%
2021/05/11	19.6	455.01	12.8	445.58	441.50	6.8	3,460	0.20%
2021/05/10	24	486.16	8	483.87	480.00	16	3,436	0.47%
2021/05/07	3	488.00	19.4	490.02	494.00	-16.4	3,442	-0.48%
2021/05/06	20.5	476.22	17.1	475.03	474.50	3.4	3,464	0.10%
2021/05/05	26.3	486.89	9	488.00	477.00	17.3	3,451	0.50%
2021/05/04	17.2	503.47	10	503.40	497.00	7.2	3,442	0.21%
2021/05/03	13.5	523.18	8	524.01	510.00	5.5	3,473	0.16%
2021/04/29	28.3	552.75	13.2	556.59	550.00	15.1	3,543	0.43%
2021/04/28	15.2	545.08	31.4	544.74	551.00	-16.3	3,500	-0.46%
2021/04/27	12.3	534.02	12.3	528.29	529.00	0	3,428	0.00%
2021/04/26	20.1	528.37	40	527.81	533.00	-19.9	3,445	-0.58%
2021/04/23	9.2	494.77	19	496.85	503.00	-9.8	3,376	-0.29%
2021/04/22	13.2	495.84	15.1	490.02	483.00	-2	3,441	-0.06%
2021/04/21	19.3	500.62	11	503.79	490.00	8.3	3,461	0.24%
2021/04/20	10	516.50	8.2	518.96	511.00	1.9	3,465	0.05%
2021/04/19	13.2	529.88	13	526.71	515.00	0.2	3,530	0.01%
2021/04/16	32.7	531.84	34.2	529.90	520.00	-1.5	3,617	-0.04%
2021/04/15	26.2	505.16	46.2	509.49	525.00	-20	3,527	-0.57%
2021/04/14	5	484.09	14	484.18	477.50	-9	3,408	-0.26%
2021/04/12	1	480.00	3	479.17	477.00	-2	3,498	-0.06%
2021/04/09	12.1	474.75	16.3	481.44	479.50	-4.2	3,529	-0.12%
2021/04/08	2.1	476.30	5	477.90	478.50	-3	3,553	-0.08%
2021/04/07	9	470.11	4	470.50	470.00	5	3,550	0.14%
2021/04/06	8.1	475.77	2.2	473.07	473.00	6	3,566	0.17%
2021/04/01	4	480.38	2	480.00	480.00	2	3,569	0.06%
2021/03/31	7	487.15	4.1	487.24	484.00	3	3,573	0.08%
2021/03/30	5.2	491.62	10.2	491.62	489.00	-5	3,573	-0.14%
2021/03/29	3.1	477.60	11.1	481.72	481.00	-8	3,566	-0.22%
2021/03/26	5	467.30	1	469.00	467.50	4	3,575	0.11%
2021/03/25	1	471.50	2	469.00	467.00	-1	3,613	-0.03%
2021/03/24	1	466.49	3	467.16	470.50	-2	3,682	-0.05%
2021/03/23	7.2	464.70	4	462.63	463.00	3.2	3,712	0.09%
2021/03/22	3.2	468.64	1	467.00	468.50	2.2	3,760	0.06%
2021/03/19	3.1	473.86	0	0.00	474.00	3.1	3,829	0.08%
2021/03/18	4	480.63	3	480.17	479.00	1	3,852	0.03%
2021/03/17	2	478.02	6	481.08	480.50	-4	3,930	-0.10%
2021/03/15	3	479.83	1	480.00	479.00	2	3,963	0.05%
2021/03/12	6	483.50	1	479.50	483.00	5	4,019	0.12%
2021/03/11	1.1	485.59	3	487.67	487.50	-1.9	4,077	-0.05%
2021/03/10	6.2	489.85	4	487.50	485.00	2.2	4,117	0.05%
2021/03/09	9.1	487.95	24.2	488.17	491.50	-15.2	4,166	-0.36%
2021/03/08	9.1	486.54	9	490.06	480.50	0.1	4,184	0.00%
2021/03/05	14.2	484.10	8.1	487.91	483.00	6.1	4,272	0.14%
2021/03/04	12.1	489.04	3.1	485.53	487.50	9	4,400	0.21%
2021/03/03	12.1	493.15	20	492.43	498.50	-7.9	4,661	-0.17%
2021/03/02	12.2	494.13	7.1	489.54	483.00	5.1	4,671	0.11%
2021/02/26	5.1	496.83	5	498.90	494.00	0.1	4,696	0.00%
2021/02/25	6.1	501.05	7	503.86	506.00	-0.9	4,756	-0.02%
2021/02/24	14.2	506.04	11.1	507.34	496.00	3.1	4,786	0.06%
2021/02/23	7	511.01	6	512.00	512.00	1	4,781	0.02%
2021/02/22	13.1	519.61	10.2	519.43	514.00	3	4,818	0.06%
2021/02/19	20.7	511.72	25.5	511.61	510.00	-4.9	4,871	-0.10%
2021/02/18	7	490.07	20	492.93	496.50	-13	4,805	-0.27%
2021/02/17	25.1	476.14	26	478.04	482.00	-0.9	4,817	-0.02%
2021/02/05	27.2	485.55	23	485.41	477.00	4.2	4,874	0.09%
2021/02/04	7	504.50	5.2	503.63	497.50	1.8	4,900	0.04%
2021/02/03	34.1	512.42	36.5	512.83	503.00	-2.4	4,883	-0.05%
2021/02/02	7	496.21	5.1	493.72	491.00	1.9	4,799	0.04%
2021/02/01	5	488.00	8	487.00	491.50	-3	4,868	-0.06%
2021/01/29	6	484.83	7.1	486.22	482.00	-1.1	4,875	-0.02%
2021/01/28	16.1	483.43	17.5	482.92	487.00	-1.4	4,882	-0.03%
2021/01/27	12	486.67	15	488.60	484.50	-3	4,888	-0.06%
2021/01/26	7.3	486.62	5.5	492.72	482.00	1.8	4,894	0.04%
2021/01/25	33.3	496.58	24.3	494.37	490.00	9	4,905	0.18%
2021/01/22	17.1	474.16	38.5	474.75	493.00	-21.4	4,857	-0.44%
2021/01/21	15.1	451.38	25	452.78	454.50	-9.9	4,766	-0.21%
2021/01/20	25.1	457.97	16	455.34	452.00	9.1	4,759	0.19%
2021/01/19	27.1	473.70	22	472.86	471.00	5.1	4,749	0.11%
2021/01/18	16	456.53	13.1	459.23	462.00	2.9	4,773	0.06%
2021/01/15	29.3	475.21	25.1	467.15	468.00	4.2	4,790	0.09%
2021/01/14	27.3	498.76	7	496.64	492.00	20.3	4,791	0.42%
2021/01/13	5.1	501.73	18	498.94	502.00	-12.9	4,790	-0.27%
2021/01/12	20.4	494.30	31	494.81	489.00	-10.6	4,789	-0.22%
2021/01/11	49.1	505.07	38.2	502.86	490.00	10.9	4,786	0.23%
2021/01/08	58.4	522.80	38.1	526.25	518.00	20.3	4,753	0.43%
2021/01/07	19.1	537.69	19.1	537.27	539.00	0.1	4,672	0.00%
2021/01/06	41.1	558.40	21.2	561.61	550.00	19.9	4,659	0.43%
2021/01/05	7	573.29	6	573.67	574.00	1	4,653	0.02%
2021/01/04	6.1	572.08	11.2	573.03	571.00	-5.1	4,791	-0.11%
2020/12/31	13	570.69	13	572.77	567.00	0	4,877	0.00%
2020/12/30	4.1	565.75	11	564.45	568.00	-6.9	4,875	-0.14%
2020/12/29	11	566.27	5	567.00	562.00	6	4,904	0.12%
2020/12/28	7.1	568.59	15	571.60	571.00	-7.9	4,930	-0.16%
2020/12/25	4.1	565.04	5.1	568.18	569.00	-1	4,955	-0.02%
2020/12/24	26	566.96	6	570.50	564.00	20	4,982	0.40%
2020/12/23	8	567.13	10.1	570.22	568.00	-2	5,008	-0.04%
2020/12/22	20.1	575.63	3	580.00	566.00	17.1	5,091	0.33%
2020/12/21	23	583.30	22	582.95	582.00	1	5,123	0.02%
2020/12/18	27.2	577.20	33	576.49	579.00	-5.9	5,128	-0.11%
2020/12/17	13.1	561.24	15	561.93	562.00	-1.9	5,119	-0.04%
2020/12/16	15	572.14	14	574.71	567.00	1	5,197	0.02%
2020/12/15	33	569.36	14	566.50	560.00	19	5,206	0.37%
2020/12/14	13.1	588.52	14	591.43	584.00	-0.9	5,224	-0.02%
2020/12/11	56.4	596.98	18	594.56	590.00	38.4	5,305	0.72%
2020/12/10	27	611.82	14	613.00	611.00	13	5,279	0.25%
2020/12/09	8.1	621.49	6	621.67	622.00	2.1	5,346	0.04%
2020/12/08	8	622.38	15	622.27	618.00	-7	5,412	-0.13%
2020/12/07	27.4	622.18	17.2	616.93	613.00	10.3	5,427	0.19%
2020/12/04	11	639.99	3	641.33	637.00	8	5,424	0.15%
2020/12/03	26.4	639.82	19.1	642.79	637.00	7.3	5,489	0.13%
2020/12/02	4	637.51	1.1	638.12	633.00	2.9	5,511	0.05%
2020/12/01	15.1	641.74	13	640.85	641.00	2.1	5,553	0.04%
2020/11/30	44.5	647.48	12	645.26	636.00	32.4	5,534	0.59%
2020/11/27	60.6	648.40	67.4	646.52	663.00	-6.9	5,516	-0.12%
2020/11/26	6.4	604.91	15	609.13	615.00	-8.6	5,365	-0.16%
2020/11/25	11	603.91	5.1	604.29	595.00	5.9	5,445	0.11%
2020/11/24	11.1	603.54	21	604.81	601.00	-9.9	5,497	-0.18%
2020/11/23	20	599.64	8	601.63	592.00	12	5,478	0.22%
2020/11/20	10.1	596.32	7	595.29	593.00	3.1	5,466	0.06%
2020/11/19	8	607.38	4.2	607.17	603.00	3.9	5,497	0.07%
2020/11/18	9.1	602.34	18.4	602.84	609.00	-9.3	5,527	-0.17%
2020/11/17	11	594.27	18	597.94	590.00	-7	5,517	-0.13%
2020/11/16	17.2	596.92	9	598.44	589.00	8.2	5,637	0.14%
2020/11/13	10	585.30	16	590.50	591.00	-6	5,691	-0.11%
2020/11/12	17	572.06	19	577.21	583.00	-2	5,756	-0.03%
2020/11/11	4.1	573.83	3	577.03	578.00	1.1	5,725	0.02%
2020/11/10	28	584.61	7	581.00	579.00	21	5,836	0.36%
2020/11/09	3.2	586.63	43.1	590.41	598.00	-40	5,814	-0.69%
2020/11/06	20	571.75	7	569.00	569.00	13	5,792	0.22%
2020/11/05	8	575.50	10	579.60	576.00	-2	5,819	-0.03%
2020/11/04	10	567.90	11	572.45	577.00	-1	5,941	-0.02%
2020/11/03	3	557.67	8	560.38	565.00	-5	6,090	-0.08%
2020/11/02	24	553.46	23	550.09	546.00	1	6,177	0.02%
2020/10/30	23.3	568.76	18	567.61	561.00	5.3	6,202	0.09%
2020/10/29	12	573.26	8.1	574.88	581.00	4	6,258	0.06%
2020/10/28	14.1	587.65	13	586.46	586.00	1.1	6,293	0.02%
2020/10/27	5	586.02	6	590.33	594.00	-1	6,374	-0.02%
2020/10/26	21.1	592.20	16	588.69	585.00	5.1	6,457	0.08%
2020/10/23	10	582.50	18	583.33	587.00	-8	6,507	-0.12%
2020/10/22	9	559.89	13	566.31	575.00	-4	6,670	-0.06%
2020/10/21	7	555.43	8	557.25	555.00	-1	6,800	-0.01%
2020/10/20	5	542.20	6	549.33	550.00	-1	6,999	-0.01%
2020/10/19	16	545.44	19	547.37	551.00	-3	7,198	-0.04%
2020/10/16	22	556.67	24	552.08	535.00	-2	7,283	-0.03%
2020/10/15	10	567.40	8	570.50	567.00	2	7,279	0.03%
2020/10/14	21	571.62	12	573.58	568.00	9	7,306	0.12%
2020/10/13	20	565.50	20	568.85	569.00	0	7,319	0.00%
2020/10/12	35	576.97	17	573.59	569.00	18	7,342	0.25%
2020/10/08	18	611.33	24	615.13	606.00	-6	7,296	-0.08%
2020/10/07	9	593.33	12	592.83	599.00	-3	7,291	-0.04%
2020/10/06	13	591.62	12	592.17	590.00	1	7,370	0.01%
2020/10/05	8	589.13	7	589.57	586.00	1	7,537	0.01%
2020/09/30	16	580.19	16	583.81	586.00	0	7,649	0.00%
2020/09/29	23	589.87	25	585.88	586.00	-2	7,868	-0.03%
2020/09/28	17	581.35	12	584.83	581.00	5	7,979	0.06%
2020/09/25	36	589.47	30	566.40	579.00	6	8,058	0.07%
2020/09/24	7	594.29	3	595.33	584.00	4	8,127	0.05%
2020/09/23	6	613.67	5	612.20	610.00	1	8,220	0.01%
2020/09/22	10	611.00	9	610.00	611.00	1	8,420	0.01%
2020/09/21	12	621.08	15	620.73	615.00	-3	8,551	-0.04%
2020/09/18	8	605.00	10	606.10	608.00	-2	8,617	-0.02%
2020/09/17	12	607.50	8	608.63	598.00	4	8,841	0.05%
2020/09/16	11	607.45	20	609.05	613.00	-9	8,885	-0.10%
2020/09/15	38	591.71	30	593.90	591.00	8	8,933	0.09%
2020/09/14	7	591.29	13	595.85	597.00	-6	9,134	-0.07%
2020/09/11	10	571.00	33	576.73	585.00	-23	9,156	-0.25%
2020/09/10	21	572.90	9	578.78	566.00	12	9,256	0.13%
2020/09/09	13	567.92	9	571.00	576.00	4	9,527	0.04%
2020/09/08	5	588.80	11	588.55	581.00	-6	9,557	-0.06%
2020/09/07	44	581.55	37	571.11	571.00	7	9,562	0.07%
2020/09/04	39	587.28	35	590.71	592.00	4	9,598	0.04%
2020/09/03	12	616.42	11	618.18	609.00	1	9,594	0.01%
2020/09/02	27	615.26	32	616.84	620.00	-5	9,637	-0.05%
2020/09/01	13	582.85	24	587.92	598.00	-11	9,674	-0.11%
2020/08/31	33	593.64	23	580.04	572.00	10	9,660	0.10%
2020/08/28	35	611.26	24	606.29	601.00	11	9,672	0.11%
2020/08/27	11	633.09	19	636.21	634.00	-8	9,861	-0.08%
2020/08/26	7	629.14	5	626.20	626.00	2	10,059	0.02%
2020/08/25	9	627.11	9	629.67	634.00	0	10,124	0.00%
2020/08/24	6	616.50	8	622.28	629.00	-2	10,108	-0.02%
2020/08/21	8	610.25	19	611.90	613.00	-11	10,137	-0.11%
2020/08/20	27	606.55	14	600.36	593.00	13	10,083	0.13%
2020/08/19	7	633.86	11	635.38	640.00	-4	9,977	-0.04%
2020/08/18	10	629.19	5	620.80	617.00	5	9,929	0.05%
2020/08/17	7.8	667.84	4	666.75	665.00	3.8	9,841	0.04%
2020/08/14	5	667.20	17	667.77	677.00	-12	9,837	-0.12%
2020/08/13	11	660.09	10	654.10	650.00	1	9,788	0.01%
2020/08/12	1	655.10	4	655.00	656.00	-3	9,829	-0.03%
2020/08/11	5	656.40	3	661.33	652.00	2	9,880	0.02%
2020/08/10	19	664.63	42	669.67	662.00	-23	9,942	-0.23%
2020/08/07	33.1	660.43	18	659.83	661.00	15.1	9,921	0.15%
2020/08/06	14	692.36	13	690.77	682.00	1	9,839	0.01%
2020/08/05	17	691.06	10	692.90	686.00	7	9,838	0.07%
2020/08/04	10	682.30	16.1	685.67	693.00	-6.1	9,891	-0.06%
2020/08/03	10	669.90	6	670.50	667.00	4	9,925	0.04%
2020/07/31	21	667.24	35	670.60	678.00	-14	9,994	-0.14%
2020/07/30	21	670.38	7	670.43	668.00	14	9,963	0.14%
2020/07/29	24	671.79	37	666.68	679.00	-13	9,928	-0.13%
2020/07/28	44	682.70	30.5	685.92	667.00	13.5	9,888	0.14%
2020/07/27	41	656.41	37.1	657.40	669.00	3.9	9,824	0.04%
2020/07/24	49.1	654.59	30	652.23	630.00	19	9,696	0.20%
2020/07/23	42.1	694.32	45	700.36	679.00	-2.9	9,550	-0.03%
2020/07/22	51.1	757.02	11	760.27	715.00	40.1	9,418	0.43%
2020/07/21	14	777.14	12	777.75	779.00	2	9,337	0.02%
2020/07/20	4	739.50	8	736.13	740.00	-4	9,347	-0.04%
2020/07/17	17	755.65	15	746.93	725.00	2	9,421	0.02%
2020/07/16	18	752.89	14	759.00	760.00	4	9,509	0.04%
2020/07/15	29.1	779.65	16	773.00	756.00	13.1	9,495	0.14%
2020/07/14	23	782.17	19	783.53	781.00	4	9,549	0.04%
2020/07/13	26	789.69	22	792.32	777.00	4	9,517	0.04%
2020/07/10	39	786.82	33.1	781.71	773.00	5.9	9,473	0.06%
2020/07/09	36	819.97	30	820.20	818.00	6	9,323	0.06%
2020/07/08	82	804.24	83	799.81	804.00	-1	9,208	-0.01%
2020/07/07	34	764.53	26.1	768.75	761.00	8	9,005	0.09%
2020/07/06	11	755.28	15	753.67	760.00	-4	9,093	-0.04%
2020/07/03	38.1	749.43	32	750.09	741.00	6.1	9,133	0.07%
2020/07/02	19	753.84	15	755.73	753.00	4	9,191	0.04%
2020/07/01	49.1	733.86	49	726.08	733.00	0.1	9,239	0.00%
2020/06/30	52	698.12	56	696.18	700.00	-4	9,140	-0.04%
2020/06/29	34	674.97	37	679.89	677.00	-3	9,160	-0.03%
2020/06/24	63.1	674.99	56	677.25	690.00	7.1	9,175	0.08%
2020/06/23	31.1	638.52	37	640.43	639.00	-6	9,166	-0.07%
2020/06/22	35.1	636.02	26	636.50	630.00	9.1	9,280	0.10%
2020/06/19	62.1	643.80	60	644.05	627.00	2.1	9,347	0.02%
2020/06/18	18	614.89	24.2	617.77	620.00	-6.2	9,180	-0.07%
2020/06/17	39.1	616.05	22	617.41	612.00	17.1	9,294	0.18%
2020/06/16	30	611.43	68.4	606.41	627.00	-38.4	9,253	-0.41%
2020/06/15	14	580.56	9	581.33	570.00	5	9,157	0.05%
2020/06/12	14	571.29	13	562.77	583.00	1	9,291	0.01%
2020/06/11	28	583.32	23	577.43	572.00	5	9,417	0.05%
2020/06/10	20	586.55	22	582.86	590.00	-2	9,442	-0.02%
2020/06/09	27	583.30	25	579.32	575.00	2	9,519	0.02%
2020/06/08	30	581.07	26	581.12	578.00	4	9,576	0.04%
2020/06/05	15	566.00	17	571.00	569.00	-2	9,508	-0.02%
2020/06/04	15	565.93	15	566.27	561.00	0	9,544	0.00%
2020/06/03	39	569.05	32	572.74	566.00	7	9,544	0.07%
2020/06/02	14	533.36	37	532.96	553.00	-23	9,336	-0.25%
2020/06/01	7	492.07	17	494.91	503.00	-10	9,186	-0.11%
2020/05/29	12	479.00	13	480.85	482.50	-1	9,197	-0.01%
2020/05/28	17	485.21	19	484.63	481.00	-2	9,267	-0.02%
2020/05/27	14	477.57	9	474.61	477.00	5	9,336	0.05%
2020/05/26	10	481.95	10	484.30	477.50	0	9,446	0.00%
2020/05/25	10	471.05	14	477.50	479.00	-4	9,547	-0.04%
2020/05/22	15	475.93	4	477.00	475.00	11	9,620	0.11%
2020/05/21	19	491.79	18	488.45	486.50	1	9,608	0.01%
2020/05/20	7	483.36	14	483.11	490.00	-7	9,650	-0.07%
2020/05/19	15.1	476.22	22	476.73	475.50	-6.9	9,728	-0.07%
2020/05/18	27	474.03	13	473.54	464.50	14	9,709	0.14%
2020/05/15	14	498.64	9	500.83	493.00	5	9,652	0.05%
2020/05/14	11	502.59	9	503.61	498.50	2	9,603	0.02%
2020/05/13	15	498.90	23	501.96	504.00	-8	9,530	-0.08%
2020/05/12	14	506.36	11	508.00	500.00	3	9,510	0.03%
2020/05/11	9	500.78	10	506.31	508.00	-1	9,533	-0.01%
2020/05/08	9	492.61	12	495.41	490.00	-3	9,472	-0.03%
2020/05/07	11	479.23	21	477.50	485.50	-10	9,440	-0.11%
2020/05/06	11	467.64	15	470.13	467.00	-4	9,392	-0.04%
2020/05/05	12	473.75	12	475.25	465.00	0	9,437	0.00%
2020/05/04	13	470.23	13	472.27	471.50	0	9,433	0.00%
2020/04/30	17	471.88	23	477.13	485.50	-6	9,440	-0.06%
2020/04/29	10	458.25	12	458.83	458.00	-2	9,384	-0.02%
2020/04/28	14	449.29	15	453.30	448.50	-1	9,394	-0.01%
2020/04/27	7	442.64	20.1	443.60	452.00	-13.1	9,447	-0.14%
2020/04/24	32	433.58	20	432.98	431.00	12	9,442	0.13%
2020/04/23	23	443.83	25	444.16	440.50	-2	9,435	-0.02%
2020/04/22	24	440.77	25	438.22	444.00	-1	9,413	-0.01%
2020/04/21	34	450.86	29	446.19	443.00	5	9,355	0.05%
2020/04/20	30	459.45	22	459.91	463.00	8	9,315	0.09%
2020/04/17	17	470.26	37	477.73	465.50	-20	9,337	-0.21%
2020/04/16	10	466.65	8	468.38	470.00	2	9,371	0.02%
2020/04/15	31	458.58	8	461.31	460.00	23	9,472	0.24%
2020/04/14	8	454.38	10	455.65	452.00	-2	9,522	-0.02%
2020/04/13	9	448.17	18	447.08	439.50	-9	9,684	-0.09%
2020/04/10	7	448.50	8	453.13	445.50	-1	9,730	-0.01%
2020/04/09	47	462.04	44	460.30	445.00	3	9,862	0.03%
2020/04/08	29	456.09	23	459.50	465.00	6	9,795	0.06%
2020/04/07	45	458.92	28	460.82	456.00	17	9,855	0.17%
2020/04/06	32	428.47	53	425.58	443.50	-21	9,765	-0.22%
2020/04/01	27	408.30	34	409.50	414.50	-7	9,592	-0.07%
2020/03/31	42	409.74	43	410.65	413.00	-1	9,512	-0.01%
2020/03/30	33	396.42	34	398.03	403.50	-1	9,362	-0.01%
2020/03/27	48	417.55	45	416.21	410.00	3	9,307	0.03%
2020/03/26	31	399.23	36	400.14	419.50	-5	9,148	-0.05%
2020/03/25	22	395.11	20	395.06	403.00	2	9,014	0.02%
2020/03/24	5	358.00	9	364.50	371.00	-4	9,013	-0.04%
2020/03/23	44	333.73	42	326.87	337.50	2	9,182	0.02%
2020/03/20	18	322.78	32	320.91	327.00	-14	9,121	-0.15%
2020/03/19	38	311.04	69	320.72	297.50	-31	9,194	-0.34%
2020/03/18	31	342.58	36	343.11	330.50	-5	9,186	-0.05%
2020/03/17	40	358.01	63	364.55	345.50	-23	9,132	-0.25%
2020/03/16	57	398.88	15	399.10	373.50	42	9,172	0.46%
2020/03/13	64	394.49	21	397.24	415.00	43	9,244	0.47%
2020/03/12	65	446.21	34	439.18	432.00	31	9,254	0.34%
2020/03/11	22	490.06	9	487.72	480.00	13	9,150	0.14%
2020/03/10	29	484.54	38	491.49	493.50	-9	9,218	-0.10%
2020/03/09	35	500.35	14	497.21	490.00	21	9,106	0.23%
2020/03/06	22	518.68	17	515.94	515.00	5	9,014	0.06%
2020/03/05	14	526.29	19	530.21	528.00	-5	9,002	-0.06%
2020/03/04	14	506.07	25.1	511.06	521.00	-11.1	8,965	-0.12%
2020/03/03	16	506.00	44	509.77	507.00	-28	8,905	-0.31%
2020/03/02	55	491.84	40	497.06	489.50	15	8,856	0.17%
2020/02/27	48.1	518.33	20	516.00	505.00	28.1	8,719	0.32%
2020/02/26	15	546.98	12	548.92	534.00	3	8,612	0.04%
2020/02/25	26	548.19	26	551.88	563.00	0	8,514	0.00%
2020/02/24	21	543.57	17	546.53	551.00	4	8,518	0.05%
2020/02/21	10	549.00	13	551.46	552.00	-3	8,550	-0.04%
2020/02/20	14	545.64	19	548.89	547.00	-5	8,498	-0.06%
2020/02/19	3	527.67	10	526.11	531.00	-7	8,398	-0.08%
2020/02/18	11	525.35	7	523.57	518.00	4	8,380	0.05%
2020/02/17	24	532.54	14	530.50	530.00	10	8,459	0.12%
2020/02/14	16	539.75	16	543.13	545.00	0	8,466	0.00%
2020/02/13	20	543.50	15	540.07	537.00	5	8,490	0.06%
2020/02/12	8	541.00	11	545.46	547.00	-3	8,550	-0.04%
2020/02/11	9	527.78	11.1	530.28	531.00	-2.1	8,481	-0.02%
2020/02/10	22	509.33	25	514.88	522.00	-3	8,516	-0.03%
2020/02/07	16.1	524.41	10	526.10	518.00	6.1	8,532	0.07%
2020/02/06	15	524.73	16.1	529.09	538.00	-1.1	8,622	-0.01%
2020/02/05	23.1	533.56	22	533.82	520.00	1.1	8,553	0.01%
2020/02/04	12	537.25	12	540.58	535.00	0	8,490	0.00%
2020/02/03	23	515.22	24	517.60	538.00	-1	8,476	-0.01%
2020/01/31	11	538.37	10	540.90	536.00	1	8,364	0.01%
2020/01/30	28	546.58	17.1	542.71	531.00	11	8,370	0.13%
2020/01/20	10	586.90	15.1	586.48	590.00	-5.1	8,304	-0.06%
2020/01/17	12.1	581.22	9.1	574.76	572.00	3	8,278	0.04%
2020/01/16	12	577.33	21	582.77	589.00	-9	8,323	-0.11%
2020/01/15	22	579.59	18	575.56	573.00	4	8,315	0.05%
2020/01/14	18	584.22	15.1	589.54	590.00	2.9	8,322	0.04%
2020/01/13	29	593.97	18	586.61	584.00	11	8,284	0.13%
2020/01/10	32	609.09	45	612.20	601.00	-13	8,273	-0.16%
2020/01/09	14	595.00	30	596.97	608.00	-16	8,201	-0.20%
2020/01/08	23	564.65	23	566.74	572.00	0	8,170	0.00%
2020/01/07	30	563.07	26	560.62	561.00	4	8,197	0.05%
2020/01/06	12	573.00	11	575.55	571.00	1	8,113	0.01%
2020/01/03	29	593.34	23	594.65	579.00	6	8,316	0.07%
2020/01/02	19	598.26	19.2	598.79	605.00	-0.2	8,251	0.00%
2019/12/31	17	570.00	28	569.61	587.00	-11	8,285	-0.13%
2019/12/30	32	553.72	52.1	554.98	552.00	-20.1	8,230	-0.24%
2019/12/27	5	539.20	6	541.00	538.00	-1	8,409	-0.01%
2019/12/26	6	536.17	13	537.69	540.00	-7	8,795	-0.08%
2019/12/25	9	529.00	8	529.38	533.00	1	8,951	0.01%
2019/12/24	38	539.92	23.2	538.90	531.00	14.8	8,969	0.17%
2019/12/23	6	533.17	22	532.64	539.00	-16	8,897	-0.18%
2019/12/20	37	525.59	27.3	527.82	522.00	9.7	8,849	0.11%
2019/12/19	71	533.77	41.5	535.35	526.00	29.6	8,823	0.33%
2019/12/18	58	534.40	73	531.01	537.00	-15	8,791	-0.17%
2019/12/17	47	517.55	69	518.23	519.00	-22	8,616	-0.26%
2019/12/16	80	512.71	85.1	512.60	522.00	-5.1	8,600	-0.06%
2019/12/13	84	485.23	99.8	488.09	497.50	-15.8	8,505	-0.19%
2019/12/12	67	478.22	82.3	479.46	479.50	-15.3	8,352	-0.18%
2019/12/11	48	464.09	50.1	466.39	474.50	-2.1	8,276	-0.02%
2019/12/10	60	445.98	39	444.54	452.50	21	8,191	0.26%
2019/12/09	27.5	432.70	73	432.55	440.00	-45.6	8,232	-0.55%
2019/12/06	29	416.79	24	418.88	419.50	5	8,427	0.06%
2019/12/05	17	415.97	95.1	415.43	415.50	-78.1	8,534	-0.92%
2019/12/04	26	400.69	14	400.64	401.00	12	8,612	0.14%
2019/12/03	10.1	404.50	13	407.85	404.50	-2.9	8,778	-0.03%
2019/12/02	41	403.44	28.1	406.32	406.00	12.9	8,878	0.15%
2019/11/29	23	409.48	14	409.54	408.00	9	8,957	0.10%
2019/11/28	33	410.35	18	410.22	408.00	15	8,974	0.17%
2019/11/27	9	418.22	28	416.86	418.00	-19	9,088	-0.21%
2019/11/26	7	410.79	9	412.78	409.00	-2	9,124	-0.02%
2019/11/25	14	410.00	27	413.09	409.00	-13	9,288	-0.14%
2019/11/22	36	408.08	13	406.38	405.00	23	9,313	0.25%
2019/11/21	47	406.96	26	403.33	413.50	21	9,357	0.22%
2019/11/20	37	410.57	28.5	404.61	402.00	8.5	9,295	0.09%
2019/11/19	11	416.32	9.1	417.84	421.50	1.9	9,361	0.02%
2019/11/18	20	415.85	18	416.58	417.00	2	9,581	0.02%
2019/11/15	10	421.65	10	421.55	421.00	0	9,633	0.00%
2019/11/14	38	424.76	23.1	422.58	418.00	15	9,708	0.15%
2019/11/13	21	422.00	23	423.43	420.00	-2	9,685	-0.02%
2019/11/12	18	421.67	73	418.53	425.00	-55	9,814	-0.56%
2019/11/11	34	422.28	22.1	418.04	417.00	11.9	9,980	0.12%
2019/11/08	20	443.20	18	442.28	440.50	2	10,042	0.02%
2019/11/07	24	444.02	10	441.95	443.00	14	10,167	0.14%
2019/11/06	23	458.35	16	459.13	455.00	7	10,477	0.07%
2019/11/05	13.5	467.56	39.1	467.08	466.50	-25.6	10,484	-0.24%
2019/11/04	4	449.63	29.2	453.54	448.00	-25.2	10,535	-0.24%
2019/11/01	5	447.70	4	448.13	447.00	1	10,629	0.01%
2019/10/31	2	444.25	9	450.44	440.00	-7	10,851	-0.06%
2019/10/30	8.2	442.54	4	442.13	439.50	4.2	10,941	0.04%
2019/10/29	47	441.52	26	442.25	441.00	21	11,084	0.19%
2019/10/28	21.1	450.94	21	453.29	450.00	0.1	11,166	0.00%
2019/10/25	58	449.66	20	446.40	446.00	38	11,207	0.34%
2019/10/24	10.4	453.85	40	451.38	455.00	-29.6	11,237	-0.26%
2019/10/23	26.2	439.75	19	441.95	444.50	7.2	11,255	0.06%
2019/10/22	29	446.66	17	444.62	443.00	12	11,226	0.11%
2019/10/21	9	448.83	11	448.18	448.50	-2	11,230	-0.02%
2019/10/18	33.1	449.78	23	447.00	445.50	10.1	11,225	0.09%
2019/10/17	18.1	451.94	27	452.17	458.00	-9	11,276	-0.08%
2019/10/16	20.1	455.28	16	459.31	447.00	4.1	11,358	0.04%
2019/10/15	28	452.55	25	454.76	456.00	3	11,372	0.03%
2019/10/14	18.1	466.92	18	464.78	456.50	0.1	11,351	0.00%
2019/10/09	47	475.79	38	469.05	459.50	9	11,378	0.08%
2019/10/08	13	486.23	15.1	487.83	487.50	-2.1	11,335	-0.02%
2019/10/07	30.1	492.18	35	487.77	482.00	-4.9	11,456	-0.04%
2019/10/04	25.1	484.56	28	479.88	481.50	-2.9	11,430	-0.03%
2019/10/03	42	483.74	58.1	484.98	485.50	-16.1	11,549	-0.14%
2019/10/02	37	457.28	131	466.29	483.50	-94	11,389	-0.83%	大賣/
2019/10/01	18	432.17	41	435.15	441.00	-23	11,125	-0.21%
2019/09/27	33	417.20	21	419.29	421.50	12	11,076	0.11%
2019/09/26	8	425.44	7	421.57	420.00	1	11,184	0.01%
2019/09/25	17	421.15	21	422.19	421.50	-4	11,333	-0.04%
2019/09/24	15	426.50	10	428.20	428.00	5	11,426	0.04%
2019/09/23	26	433.94	30	431.25	428.00	-4	11,580	-0.03%
2019/09/20	30	419.42	31	420.68	424.00	-1	11,786	-0.01%
2019/09/19	28	421.71	25	419.44	418.00	3	11,912	0.03%
2019/09/18	18	424.33	29.1	425.71	425.50	-11.1	11,968	-0.09%
2019/09/17	25.1	419.58	21	418.50	416.00	4.1	12,003	0.03%
2019/09/16	15	423.73	16	426.22	424.00	-1	12,175	-0.01%
2019/09/12	29	430.64	33	432.00	427.00	-4	12,253	-0.03%
2019/09/11	50	425.56	50	426.11	432.00	0	12,379	0.00%
2019/09/10	58	435.47	34	425.13	417.00	24	12,268	0.20%
2019/09/09	35	447.31	38	451.61	453.00	-3	12,079	-0.02%
2019/09/06	31	440.95	37	444.31	449.00	-6	12,043	-0.05%
2019/09/05	29	441.50	33	442.62	439.50	-4	12,006	-0.03%
2019/09/04	22	429.52	20	429.78	435.00	2	12,055	0.02%
2019/09/03	30	424.87	25	424.62	419.00	5	12,273	0.04%
2019/09/02	17	417.24	18	420.73	425.00	-1	12,332	-0.01%
2019/08/30	30	414.85	63	417.07	414.00	-33	12,454	-0.26%
2019/08/29	10	404.75	7	404.86	403.00	3	12,517	0.02%
2019/08/28	43	395.79	60	393.37	404.50	-17	12,637	-0.13%
2019/08/27	16.1	388.99	14	386.61	383.00	2.1	12,693	0.02%
2019/08/26	31	385.82	27	384.41	383.50	4	13,044	0.03%
2019/08/23	22	400.30	27	400.22	399.50	-5	13,162	-0.04%
2019/08/22	34	405.03	33.1	404.64	404.00	1	13,306	0.01%
2019/08/21	65.1	394.31	58	397.47	396.50	7.1	13,355	0.05%
2019/08/20	31	406.63	35	405.46	404.00	-4	13,423	-0.03%
2019/08/19	27	406.07	26	406.15	405.00	1	13,734	0.01%
2019/08/16	24	411.98	19	411.50	409.50	5	13,853	0.04%
2019/08/15	49	407.73	46	409.88	410.00	3	13,996	0.02%
2019/08/14	61	430.30	55	428.43	419.00	6	14,092	0.04%
2019/08/13	58	429.27	21	424.74	422.00	37	14,105	0.26%
2019/08/12	48	449.84	42	450.90	442.50	6	14,194	0.04%
2019/08/08	61	442.11	110	437.45	444.00	-49	14,186	-0.35%	大賣/
2019/08/07	42	421.13	33	422.55	413.00	9	13,990	0.06%
2019/08/06	47	409.59	40	415.64	422.50	7	14,126	0.05%
2019/08/05	20	416.73	26	420.02	418.00	-6	14,113	-0.04%
2019/08/02	95.1	421.13	44	419.36	417.00	51.1	14,186	0.36%
2019/08/01	25	424.86	57	429.93	439.00	-32	14,170	-0.23%
2019/07/31	37	417.12	54	420.79	427.50	-17	14,146	-0.12%
2019/07/30	63	423.04	32	424.72	417.00	31	14,191	0.22%
2019/07/29	21	428.90	26	430.19	430.00	-5	14,216	-0.04%
2019/07/26	24	422.46	31	425.81	425.00	-7	14,306	-0.05%
2019/07/25	18	421.25	24	421.52	420.00	-6	14,297	-0.04%
2019/07/24	14	416.14	10	415.70	416.50	4	14,255	0.03%
2019/07/23	7	414.14	17	416.18	410.00	-10	14,406	-0.07%
2019/07/22	16	417.31	10	404.55	399.50	6	14,461	0.04%
2019/07/19	30	412.23	27.1	412.53	419.00	3	14,463	0.02%
2019/07/18	45	417.79	35	416.53	404.00	10	14,359	0.07%
2019/07/17	56	428.02	24	426.67	424.00	32	14,271	0.22%
2019/07/16	37	438.03	39	437.10	431.00	-2	14,222	-0.01%
2019/07/15	28	429.98	29	434.16	438.00	-1	14,271	-0.01%
2019/07/12	42	430.63	30	433.00	430.50	12	14,440	0.08%
2019/07/11	56	441.58	71	445.46	435.00	-15	14,510	-0.10%
2019/07/10	36	435.60	49	435.12	440.00	-13	14,392	-0.09%
2019/07/09	45	437.81	47	438.38	425.50	-2	14,305	-0.01%
2019/07/08	29	438.17	42	440.48	442.50	-13	14,198	-0.09%
2019/07/05	42	430.06	44	433.16	436.00	-2	14,144	-0.01%
2019/07/04	29	432.57	40	433.84	428.00	-11	14,114	-0.08%
2019/07/03	58	429.90	43.4	431.86	428.00	14.6	14,084	0.10%
2019/07/02	57	439.87	66	441.70	439.00	-9	14,111	-0.06%
2019/07/01	61	442.14	43	441.77	445.00	18	13,994	0.13%
2019/06/28	72	401.10	79	401.87	407.00	-7	14,038	-0.05%
2019/06/27	100	402.03	140	400.07	399.00	-40	14,040	-0.28%	大賣/
2019/06/26	55	376.15	69	378.22	383.00	-14	13,818	-0.10%
2019/06/25	67	387.01	43	384.52	375.50	24	13,687	0.18%
2019/06/24	41	388.17	47	389.70	395.50	-6	13,564	-0.04%
2019/06/21	46	390.32	49	390.34	385.50	-3	13,535	-0.02%
2019/06/20	51	386.25	47.1	386.90	386.50	4	13,384	0.03%
2019/06/19	50	376.73	89	379.14	382.00	-39	13,304	-0.29%
2019/06/18	44	361.20	38	361.70	357.00	6	13,075	0.05%
2019/06/17	40	353.68	33	354.42	363.00	7	13,025	0.05%
2019/06/14	54	352.87	52	352.50	350.00	2	12,957	0.02%
2019/06/13	57	349.11	57	350.51	354.50	0	12,918	0.00%
2019/06/12	67	352.78	70	353.14	352.00	-3	12,870	-0.02%
2019/06/11	74	345.23	85.3	340.91	353.00	-11.3	12,828	-0.09%
2019/06/10	42	319.05	72	319.37	321.00	-30	12,610	-0.24%
2019/06/06	60	303.44	47	305.11	312.50	13	12,634	0.10%
2019/06/05	78	313.27	81	310.72	310.00	-3	12,544	-0.02%
2019/06/04	74	315.36	73	312.89	308.00	1	12,469	0.01%
2019/06/03	74	311.89	55	312.85	314.50	19	12,393	0.15%
2019/05/31	79	308.42	94	312.79	320.00	-15	12,296	-0.12%
2019/05/30	59	302.20	36	301.39	295.00	23	12,216	0.19%
2019/05/29	42	296.63	51	298.21	306.50	-9	12,179	-0.07%
2019/05/28	59	308.35	41	304.44	301.00	18	12,141	0.15%
2019/05/27	95	306.36	109	309.14	310.00	-14	12,116	-0.12%	大賣/
2019/05/24	115.2	338.32	92	348.60	309.50	23.2	12,074	0.19%	大買/
2019/05/23	51	339.62	44	340.69	343.50	7	11,726	0.06%
2019/05/22	71	362.37	60	364.34	351.50	11	11,635	0.09%
2019/05/21	58	350.52	68	356.19	371.00	-10	11,701	-0.09%
2019/05/20	56	343.73	38	344.11	342.50	18	11,708	0.15%
2019/05/17	81	364.84	62	360.66	343.50	19	11,578	0.16%
2019/05/16	49	372.98	76	377.58	371.50	-27	11,340	-0.24%
2019/05/15	27	376.80	26	379.56	375.00	1	11,183	0.01%
2019/05/14	56	354.29	43	353.87	368.00	13	11,043	0.12%
2019/05/13	50	381.55	44	371.44	360.00	6	10,827	0.06%
2019/05/10	22.1	394.41	30	395.67	392.50	-8	10,680	-0.07%
2019/05/09	29	399.10	20	394.35	395.00	9	10,605	0.08%
2019/05/08	26	409.79	21	411.88	416.50	5	10,432	0.05%
2019/05/07	18	415.94	19	415.29	418.50	-1	10,340	-0.01%
2019/05/06	90	417.71	24	418.75	399.00	66	10,218	0.65%
2019/05/03	23	413.93	55.3	425.03	432.50	-32.3	10,071	-0.32%
2019/05/02	12	401.00	15	400.43	395.50	-3	9,918	-0.03%
2019/04/30	16	400.16	7	401.86	395.50	9	9,967	0.09%
2019/04/29	32	395.08	40	393.69	401.00	-8	10,102	-0.08%
2019/04/26	28	396.35	16	397.59	388.50	12	10,081	0.12%
2019/04/25	18.4	415.68	12	416.71	410.50	6.4	9,987	0.06%
2019/04/24	14	418.79	6	418.33	415.00	8	9,953	0.08%
2019/04/23	11.1	427.77	9	423.72	415.00	2.1	9,934	0.02%
2019/04/22	14.1	447.23	5	445.00	423.00	9.1	9,873	0.09%
2019/04/19	17	474.21	17	477.74	470.00	0	9,900	0.00%
2019/04/18	90	500.39	66	493.77	480.00	24	9,813	0.24%
2019/04/17	21	477.21	44.1	474.26	493.00	-23.1	9,625	-0.24%
2019/04/16	9	444.06	12.1	445.14	448.50	-3.1	9,360	-0.03%
2019/04/15	22.1	440.09	29	441.43	442.50	-6.9	9,311	-0.07%
2019/04/12	34	443.38	39	444.26	433.50	-5	9,320	-0.05%
2019/04/11	25.1	440.41	19	441.63	436.00	6.1	9,236	0.07%
2019/04/10	47	448.54	33	448.35	442.00	14	9,196	0.15%
2019/04/09	25	436.16	27	438.73	453.00	-2	9,104	-0.02%
2019/04/08	40	431.38	75	431.77	435.00	-35	9,014	-0.39%
2019/04/03	22	405.75	20	407.20	408.50	2	8,854	0.02%
2019/04/02	60	402.77	61	404.21	409.00	-1	8,873	-0.01%
2019/04/01	19	389.42	41.1	391.90	396.50	-22.1	8,692	-0.25%
2019/03/29	18	346.11	31	345.98	360.50	-13	8,477	-0.15%
2019/03/28	13	333.42	10	334.50	328.00	3	8,490	0.04%
2019/03/27	9	339.83	5	339.20	336.00	4	8,476	0.05%
2019/03/26	12	335.75	14	336.04	342.00	-2	8,481	-0.02%
2019/03/25	28	327.52	44	326.48	325.00	-16	8,393	-0.19%
2019/03/22	13	344.92	10	343.25	338.00	3	8,321	0.04%
2019/03/21	5	344.70	9	348.22	348.50	-4	8,258	-0.05%
2019/03/20	20	351.03	6	352.33	344.00	14	8,210	0.17%
2019/03/19	16	348.91	34	346.09	353.00	-18	8,154	-0.22%
2019/03/18	55	353.22	27	353.09	345.00	28	8,078	0.35%
2019/03/15	25	352.00	31	352.06	353.00	-6	8,067	-0.07%
2019/03/14	25	342.70	25	344.66	351.50	0	7,993	0.00%
2019/03/13	23	329.70	23	330.93	335.00	0	7,894	0.00%
2019/03/12	15	330.73	29	332.19	329.50	-14	7,842	-0.18%
2019/03/11	67	311.89	27	314.44	319.00	40	7,746	0.52%
2019/03/08	49	309.54	37	311.68	314.00	12	7,795	0.15%
2019/03/07	27	320.46	22	314.95	317.00	5	7,748	0.06%
2019/03/06	34	328.01	34	329.07	330.00	0	7,777	0.00%
2019/03/05	59	321.82	79	323.27	324.50	-20	7,768	-0.26%
2019/03/04	43	321.12	35	319.80	310.00	8	7,597	0.11%
2019/02/27	24	302.79	30	305.03	320.00	-6	7,506	-0.08%
2019/02/26	51	316.02	37	316.41	310.00	14	7,458	0.19%
2019/02/25	29	304.84	37	306.74	316.50	-8	7,531	-0.11%
2019/02/22	24	281.27	29	282.10	288.00	-5	7,291	-0.07%
2019/02/21	40	284.15	72	282.65	286.00	-32	7,272	-0.44%
2019/02/20	73	281.23	60	281.88	282.50	13	7,163	0.18%
2019/02/19	36	261.64	27	269.44	273.00	9	6,942	0.13%
2019/02/18	5	239.60	38	242.46	248.50	-33	6,742	-0.49%
2019/02/15	28	231.83	25	227.44	226.00	3	6,734	0.05%
2019/02/14	6	238.67	13	240.77	239.00	-7	6,802	-0.10%
2019/02/13	17	240.35	8	245.06	237.00	9	6,941	0.13%
2019/02/12	33	239.61	25	242.12	241.00	8	7,012	0.11%
2019/02/11	26	231.90	28	234.84	241.00	-2	7,180	-0.03%
2019/01/30	34	230.91	34	233.35	226.00	0	7,493	0.00%
2019/01/29	19	221.55	12	221.83	225.50	7	7,628	0.09%
2019/01/28	17	219.85	20	221.08	222.00	-3	7,698	-0.04%
2019/01/25	6	216.75	9	218.78	219.00	-3	7,921	-0.04%
2019/01/24	17	218.00	7	216.36	213.50	10	7,971	0.13%
2019/01/23	8	213.69	10	214.00	218.50	-2	8,048	-0.02%
2019/01/22	13	219.04	13	218.96	217.00	0	8,133	0.00%
2019/01/21	26	221.67	15	219.50	215.00	11	8,151	0.13%
2019/01/18	9	207.61	42	211.77	217.50	-33	8,066	-0.41%
2019/01/17	10	203.80	8	202.44	198.00	2	8,045	0.02%
2019/01/16	13	200.31	16	200.78	202.00	-3	8,166	-0.04%
2019/01/15	6	198.00	6	199.42	201.00	0	8,231	0.00%
2019/01/14	17	195.09	8	195.75	197.00	9	8,349	0.11%
2019/01/11	25	200.18	33	199.27	194.00	-8	8,486	-0.09%
2019/01/10	6	188.08	9	191.06	194.50	-3	8,483	-0.04%
2019/01/09	23	186.57	86	185.55	190.00	-63	8,462	-0.74%
2019/01/08	18	173.61	26	174.96	178.00	-8	8,422	-0.09%
2019/01/07	33	175.15	51	174.16	174.00	-18	8,440	-0.21%
2019/01/04	24	166.38	35	164.87	165.00	-11	8,482	-0.13%
2019/01/03	34	172.97	11	174.27	172.50	23	8,447	0.27%
2019/01/02	22	180.43	13	179.77	178.50	9	8,528	0.11%
2018/12/28	20	187.25	12	186.75	185.00	8	8,564	0.09%
2018/12/27	24	190.73	10	189.95	189.00	14	8,665	0.16%
2018/12/26	24	187.48	22	192.41	184.00	2	8,743	0.02%
2018/12/25	43	187.66	53	188.39	193.00	-10	8,815	-0.11%
2018/12/24	9	194.78	7	195.14	195.50	2	8,742	0.02%
2018/12/22	10	196.35	1	196.50	195.00	9	8,736	0.10%
2018/12/21	33	195.97	36	198.42	201.50	-3	8,795	-0.03%
2018/12/20	7	205.64	11	204.55	203.50	-4	8,721	-0.05%
2018/12/19	9	209.33	18	209.11	206.50	-9	8,732	-0.10%
2018/12/18	12	203.17	12	204.96	204.00	0	8,736	0.00%
2018/12/17	13	201.23	6	202.75	205.00	7	8,854	0.08%
2018/12/14	13	198.00	7	199.07	202.50	6	8,907	0.07%
2018/12/13	7	204.36	9	203.50	202.50	-2	8,922	-0.02%
2018/12/12	3	203.83	6	205.75	205.00	-3	8,982	-0.03%
2018/12/11	10	198.85	11	199.23	198.50	-1	9,006	-0.01%
2018/12/10	13	195.58	8	193.94	196.00	5	9,045	0.06%
2018/12/07	15	203.47	16	204.47	204.00	-1	9,048	-0.01%
2018/12/06	34	204.38	23	201.20	200.00	11	9,049	0.12%
2018/12/05	19	218.66	15	217.90	218.00	4	9,033	0.04%
2018/12/04	38	230.80	9	229.50	225.00	29	9,052	0.32%
2018/12/03	37	233.46	44	236.18	239.50	-7	8,971	-0.08%
2018/11/30	15	216.53	19	216.26	218.50	-4	8,906	-0.04%
2018/11/29	34	217.82	28	217.73	211.50	6	8,816	0.07%
2018/11/28	27	209.69	24	211.83	211.50	3	8,686	0.03%
2018/11/27	27	205.17	26	206.92	207.00	1	8,602	0.01%
2018/11/26	12	200.13	11	200.86	200.00	1	8,479	0.01%
2018/11/23	21	203.26	8	203.88	196.00	13	8,421	0.15%
2018/11/22	32	212.45	61	214.20	207.50	-29	8,323	-0.35%
2018/11/21	4	195.38	4	195.00	199.50	0	8,129	0.00%
2018/11/20	16	194.47	16	195.06	195.00	0	8,130	0.00%
2018/11/19	8	195.88	10	196.10	198.00	-2	8,108	-0.02%
2018/11/16	20	197.95	18	197.72	192.50	2	8,102	0.02%
2018/11/15	16	189.66	13	189.77	195.00	3	8,036	0.04%
2018/11/14	20	194.23	29	194.31	191.00	-9	8,017	-0.11%
2018/11/13	36	187.39	26	189.63	193.50	10	7,972	0.13%
2018/11/12	37	200.03	17	200.85	198.00	20	7,923	0.25%
2018/11/09	22	207.39	23	208.07	209.50	-1	7,860	-0.01%
2018/11/08	54	217.30	38	215.71	210.00	16	7,800	0.21%
2018/11/07	78	202.09	97	204.35	216.00	-19	7,692	-0.25%
2018/11/06	70	212.50	57	209.05	196.50	13	7,419	0.18%
2018/11/05	24	218.88	22	217.93	218.00	2	7,174	0.03%
2018/11/02	51	226.75	56	226.07	220.00	-5	7,164	-0.07%
2018/11/01	15	207.73	48	209.92	220.00	-33	6,992	-0.47%
2018/10/31	41	204.93	35	204.13	200.00	6	6,914	0.09%
2018/10/30	31	201.95	19	199.03	197.00	12	6,872	0.17%
2018/10/29	44	202.30	53	203.86	209.50	-9	6,826	-0.13%
2018/10/26	20	213.88	32	213.55	208.50	-12	6,785	-0.18%
2018/10/25	20	211.70	5	207.20	208.00	15	6,721	0.22%
2018/10/24	55	230.08	67	227.53	225.00	-12	6,621	-0.18%
2018/10/23	51	224.94	49	224.98	220.00	2	6,546	0.03%
2018/10/22	46	228.71	34	228.93	224.50	12	6,494	0.18%
2018/10/19	79	217.37	87	216.06	233.00	-8	6,403	-0.12%
2018/10/18	41	228.33	25	230.10	222.00	16	6,255	0.26%
2018/10/17	21	236.79	15	237.23	234.50	6	6,209	0.10%
2018/10/16	14	238.11	12	234.58	231.50	2	6,267	0.03%
2018/10/15	9	233.33	11	235.18	239.00	-2	6,285	-0.03%
2018/10/12	33	232.80	55	232.41	232.00	-22	6,295	-0.35%
2018/10/11	22	234.18	21	233.83	229.50	1	6,254	0.02%
2018/10/09	25	243.16	25	243.00	255.00	0	6,277	0.00%
2018/10/08	14	259.79	16	259.38	253.50	-2	6,215	-0.03%
2018/10/05	42	271.44	18	276.50	263.00	24	6,247	0.38%
2018/10/04	32	282.14	40	281.55	287.50	-8	6,207	-0.13%
2018/10/03	33	300.95	4	287.00	285.50	29	6,163	0.47%
2018/10/02	6	323.00	7	321.57	317.00	-1	6,120	-0.02%
2018/10/01	16	319.41	14	321.86	322.00	2	6,130	0.03%
2018/09/28	12	322.63	11	320.59	317.00	1	6,263	0.02%
2018/09/27	23	325.91	22	327.80	319.00	1	6,297	0.02%
2018/09/26	22	317.18	30	318.70	323.00	-8	6,242	-0.13%
2018/09/25	11	310.68	27	312.59	312.00	-16	6,229	-0.26%
2018/09/21	24	296.92	23	297.48	300.00	1	6,230	0.02%
2018/09/20	28	305.46	25	305.20	306.50	3	6,185	0.05%
2018/09/19	24	313.90	20	315.93	306.50	4	6,282	0.06%
2018/09/18	21	321.38	19	315.26	313.00	2	6,336	0.03%
2018/09/17	23	328.98	19	331.11	335.50	4	6,335	0.06%
2018/09/14	18	339.75	28	340.13	338.00	-10	6,328	-0.16%
2018/09/13	30	333.27	7	344.14	329.50	23	6,324	0.36%
2018/09/12	33	346.80	74	342.83	346.50	-41	6,318	-0.65%
2018/09/11	18	349.56	31	351.60	357.00	-13	6,439	-0.20%
2018/09/10	25	357.90	58	355.05	336.00	-33	6,425	-0.51%
2018/09/07	24	375.17	4	374.38	369.00	20	6,475	0.31%
2018/09/06	9	365.56	14	373.00	384.00	-5	6,530	-0.08%
2018/09/05	4	376.63	4	376.13	374.00	0	6,611	0.00%
2018/09/04	7	378.50	9	378.33	383.50	-2	6,736	-0.03%
2018/09/03	11	379.38	6	371.58	366.00	5	6,890	0.07%
2018/08/31	25	393.26	23	396.57	398.50	2	6,913	0.03%
2018/08/30	17	409.00	18	407.92	400.00	-1	6,931	-0.01%
2018/08/29	26	409.60	11	410.68	410.50	15	7,033	0.21%
2018/08/28	14	415.64	31	414.73	412.50	-17	7,129	-0.24%
2018/08/27	7	398.93	14	402.68	405.00	-7	7,237	-0.10%
2018/08/24	14	382.54	7	385.43	393.00	7	7,304	0.10%
2018/08/23	8	389.44	8	392.75	388.00	0	7,422	0.00%
2018/08/22	24	389.46	13	386.77	387.00	11	7,499	0.15%
2018/08/21	18	378.42	45	386.21	395.00	-27	7,592	-0.36%
2018/08/20	32	369.22	22	377.39	376.00	10	7,701	0.13%
2018/08/17	21	389.24	22	387.25	381.50	-1	7,808	-0.01%
2018/08/16	17	380.18	20	383.17	384.00	-3	8,003	-0.04%
2018/08/15	15	364.30	20	368.83	379.00	-5	8,127	-0.06%
2018/08/14	15	367.57	27	368.57	375.00	-12	8,380	-0.14%
2018/08/13	19	374.63	16	373.66	371.50	3	8,466	0.04%
2018/08/10	34	409.40	24	411.08	403.50	10	8,407	0.12%
2018/08/09	40	408.48	40	412.74	412.00	0	8,436	0.00%
2018/08/08	23	436.11	21	432.17	414.50	2	8,373	0.02%
2018/08/07	21	430.52	10	432.35	440.00	11	8,350	0.13%
2018/08/06	24	424.50	15	427.10	426.50	9	8,471	0.11%
2018/08/03	25	441.16	20	440.33	439.50	5	8,485	0.06%
2018/08/02	51	457.46	4	443.00	441.50	47	8,454	0.56%
2018/08/01	24	476.77	13	484.27	471.50	11	8,453	0.13%
2018/07/31	17	470.50	23	475.91	483.50	-6	8,453	-0.07%
2018/07/30	39	475.82	19	477.00	476.50	20	8,615	0.23%
2018/07/27	9	479.72	11	485.64	488.00	-2	8,694	-0.02%
2018/07/26	19	488.74	34	487.25	475.50	-15	8,716	-0.17%
2018/07/25	7	476.29	2	479.00	481.00	5	8,765	0.06%
2018/07/24	6	472.83	9	476.50	482.50	-3	8,867	-0.03%
2018/07/23	22	465.63	15	483.00	472.50	7	8,844	0.08%
2018/07/20	19	502.18	14	498.21	498.00	5	8,845	0.06%
2018/07/19	31	489.60	33	486.38	486.00	-2	8,780	-0.02%
2018/07/18	35	480.09	14	485.79	480.00	21	8,807	0.24%
2018/07/17	29	494.34	32	493.77	491.50	-3	8,803	-0.03%
2018/07/16	44	507.50	36	501.72	496.00	8	8,821	0.09%
2018/07/13	16	514.94	43	515.53	515.00	-27	8,829	-0.31%
2018/07/12	44	480.06	13	484.13	493.00	31	8,948	0.35%
2018/07/11	40	487.05	60	479.23	468.00	-20	9,132	-0.22%
2018/07/10	28	469.14	32	475.75	483.00	-4	9,265	-0.04%
2018/07/09	12	454.63	10	466.80	441.00	2	9,371	0.02%
2018/07/06	12	449.29	16	447.03	460.00	-4	9,430	-0.04%
2018/07/05	47	451.68	3	460.17	427.50	44	9,529	0.46%
2018/07/04	8	467.25	18	469.11	474.50	-10	9,617	-0.10%
2018/07/03	26	461.67	3	478.17	459.00	23	9,590	0.24%
2018/07/02	8	478.13	4	484.75	471.50	4	9,602	0.04%
2018/06/29	13	461.19	36	466.47	478.50	-23	9,542	-0.24%
2018/06/28	43	462.81	65	475.89	453.50	-22	9,468	-0.23%
2018/06/27	10	481.52	17	490.47	464.50	-7	9,363	-0.07%
2018/06/26	30	469.28	39	472.35	487.00	-9	9,445	-0.10%
2018/06/25	9	485.88	8	492.19	480.50	1	9,483	0.01%
2018/06/22	56	501.07	42	498.92	490.00	14	9,561	0.15%
2018/06/21	18	525.67	27	535.15	518.00	-9	9,698	-0.09%
2018/06/20	56	524.09	23	529.26	531.00	33	9,699	0.34%
2018/06/19	15	533.53	13	545.38	530.00	2	9,747	0.02%
2018/06/15	30	558.80	45	549.67	555.00	-15	9,803	-0.15%
2018/06/14	28	539.14	15	535.53	530.00	13	9,680	0.13%
2018/06/13	23	534.74	33.1	534.79	554.00	-10.1	9,603	-0.10%
2018/06/12	9	501.39	14.1	505.23	512.00	-5.1	9,598	-0.05%
2018/06/11	15	475.47	36	489.39	488.00	-21	9,538	-0.22%
2018/06/08	45	471.52	30	475.07	458.50	15	9,340	0.16%
2018/06/07	6	470.92	8	472.19	469.00	-2	9,285	-0.02%
2018/06/06	29	481.26	24	480.46	470.50	5	9,237	0.05%
2018/06/05	24	466.40	36	466.87	477.50	-12	9,155	-0.13%
2018/06/04	42	474.63	44	476.19	458.00	-2	9,031	-0.02%
2018/06/01	14	460.50	25	462.46	468.00	-11	8,903	-0.12%
2018/05/31	42	462.50	65	462.04	448.00	-23	8,808	-0.26%
2018/05/30	18	439.53	23	440.07	458.00	-5	8,669	-0.06%
2018/05/29	23	449.70	43	439.48	436.00	-20	8,553	-0.23%
2018/05/28	42	474.95	38	472.96	452.00	4	8,438	0.05%
2018/05/25	55	460.34	48	460.11	455.00	7	8,313	0.08%
2018/05/24	54	448.07	82.1	447.51	462.00	-28.1	8,131	-0.34%
2018/05/23	58	433.41	47	431.52	430.50	11	7,872	0.14%
2018/05/22	72	415.81	62.1	419.15	426.00	10	7,649	0.13%
2018/05/21	9	380.78	45.1	387.35	396.00	-36.1	7,341	-0.49%
2018/05/18	13	366.08	7	367.43	360.00	6	7,160	0.08%
2018/05/17	11	373.18	10	372.20	366.00	1	7,199	0.01%
2018/05/16	6	371.67	3	371.50	369.50	3	7,201	0.04%
2018/05/15	30	378.22	9	379.83	372.00	21	7,211	0.29%
2018/05/14	39	374.05	26.1	377.91	381.00	13	7,210	0.18%
2018/05/11	19	383.47	16	378.44	371.00	3	7,062	0.04%
2018/05/10	10	376.05	7	375.93	372.50	3	7,012	0.04%
2018/05/09	40	375.95	36	373.90	373.00	4	7,094	0.06%
2018/05/08	25	364.46	64	363.45	363.00	-39	6,987	-0.56%
2018/05/07	102	377.26	51	376.89	371.00	51	6,920	0.74%	大買/
2018/05/04	13	353.19	38	351.29	362.00	-25	6,744	-0.37%
2018/05/03	22	336.95	33	338.33	332.50	-11	6,614	-0.17%
2018/05/02	15	352.93	20	349.68	343.00	-5	6,615	-0.08%
2018/04/30	36	335.79	24	333.44	352.00	12	6,551	0.18%
2018/04/27	31	330.53	20	331.25	330.00	11	6,451	0.17%
2018/04/26	21	339.74	22	338.64	323.50	-1	6,430	-0.02%
2018/04/25	24	358.15	22	359.36	352.50	2	6,328	0.03%
2018/04/24	25	359.16	40	359.73	351.00	-15	6,296	-0.24%
2018/04/23	14	365.11	10	368.40	351.00	4	6,216	0.06%
2018/04/20	46	376.91	16	383.22	368.00	30	6,189	0.48%
2018/04/19	9	391.33	10	390.20	388.00	-1	6,190	-0.02%
2018/04/18	30	389.55	23	386.67	384.50	7	6,269	0.11%
2018/04/17	59	415.91	69	415.91	388.00	-10	6,043	-0.17%
2018/04/16	92	391.17	112.1	392.48	407.00	-20.1	5,798	-0.35%	大賣/
2018/04/13	68	361.41	74.1	363.48	370.00	-6.1	5,742	-0.11%
2018/04/12	66	346.86	60.1	347.94	350.00	6	5,665	0.11%
2018/04/11	84	345.33	75.1	346.81	340.50	9	5,593	0.16%
2018/04/10	25	325.44	38.1	327.93	339.50	-13.1	5,379	-0.24%
2018/04/09	6	307.67	6	310.17	309.00	0	5,261	0.00%
2018/04/03	4	294.25	11	297.32	309.00	-7	5,425	-0.13%
2018/04/02	28	302.93	25	305.42	300.50	3	5,461	0.05%
2018/03/31	14	309.50	22.1	311.39	308.50	-8.1	5,527	-0.15%
2018/03/30	27	303.15	34	306.00	308.00	-7	5,568	-0.13%
2018/03/29	60	312.62	44	314.63	303.50	16	5,660	0.28%
2018/03/28	27	304.85	53	303.77	307.00	-26	5,612	-0.46%
2018/03/27	46	303.50	64	305.40	300.50	-18	5,526	-0.33%
2018/03/26	47	294.01	63	296.52	301.00	-16	5,436	-0.29%
2018/03/23	50	272.35	8	269.94	285.00	42	5,268	0.80%
2018/03/22	39	284.51	73	284.48	280.00	-34	5,330	-0.64%
2018/03/21	45	265.36	77	269.10	274.00	-32	5,272	-0.61%
2018/03/20	15	252.60	3	255.33	249.50	12	5,218	0.23%
2018/03/19	12	258.96	13	260.38	257.50	-1	5,274	-0.02%
2018/03/16	80	264.56	61	264.53	260.50	19	5,304	0.36%
2018/03/15	6	247.42	59	259.42	260.50	-53	5,203	-1.02%
2018/03/14	1	234.50	1	234.00	237.00	0	5,197	0.00%
2018/03/13	19	234.37	19	236.47	236.00	0	5,386	0.00%
2018/03/12	14	229.71	0	0.00	229.50	14	5,504	0.25%
2018/03/09	11	231.50	17	232.65	230.00	-6	5,698	-0.11%
2018/03/08	1	224.00	41	225.20	226.50	-40	5,782	-0.69%
2018/03/07	21	226.98	9	231.50	223.00	12	5,948	0.20%
2018/03/06	24	232.90	2	232.50	231.00	22	6,161	0.36%
2018/03/05	18	238.03	92	239.49	231.00	-74	6,269	-1.18%
2018/03/02	51	239.59	1	239.50	242.00	50	6,322	0.79%
2018/03/01	3	242.50	2	244.00	243.50	1	6,400	0.02%
2018/02/27	17	249.53	118	249.03	244.00	-101	6,529	-1.55%	大賣/鉅額交易
2018/02/26	1	239.00	10	243.25	239.00	-9	6,533	-0.14%
2018/02/23	1	245.00	23	247.33	242.00	-22	6,767	-0.33%
2018/02/22	32	235.44	1.1	237.36	241.00	30.9	6,997	0.44%
2018/02/21	18	236.69	19	239.05	238.50	-1	7,089	-0.01%
2018/02/12	3	230.00	2	233.00	228.00	1	7,100	0.01%
2018/02/09	8	221.50	38	225.83	231.00	-30	7,217	-0.42%
2018/02/08	19.1	243.41	2	240.25	236.50	17.1	7,170	0.24%
2018/02/07	31	257.42	44	259.30	250.50	-13	7,239	-0.18%
2018/02/06	87	254.10	18	252.03	247.50	69	7,300	0.95%
2018/02/05	3	272.50	8	275.00	275.00	-5	7,278	-0.07%
2018/02/02	14	287.74	14	292.21	284.50	0	7,362	0.00%
2018/02/01	33	289.59	59.1	289.31	290.00	-26.1	7,417	-0.35%
2018/01/31	2	277.75	2	278.00	279.50	0	7,463	0.00%
2018/01/30	18	277.06	7	278.50	276.00	11	7,506	0.15%
2018/01/29	23	279.76	3	280.82	279.00	20	7,566	0.26%
2018/01/26	28	275.95	12	277.75	274.00	16	7,700	0.21%
2018/01/25	16.1	282.83	27	286.76	277.00	-10.9	7,813	-0.14%
2018/01/24	10	282.45	82	278.91	283.00	-72	7,961	-0.90%
2018/01/23	16	282.06	11	284.32	276.00	5	8,115	0.06%
2018/01/22	16	278.34	45	276.29	282.00	-29	8,217	-0.35%
2018/01/19	28	286.46	4	283.38	282.00	24	8,376	0.29%
2018/01/18	54	290.91	6	291.83	286.00	48	8,522	0.56%
2018/01/17	1	290.00	1	292.00	287.00	0	8,647	0.00%
2018/01/16	15	283.47	19	287.24	292.00	-4	8,791	-0.05%
2018/01/15	29	293.21	21	292.10	284.00	8	8,859	0.09%
2018/01/12	33	295.80	91	295.47	294.00	-58	8,879	-0.65%
2018/01/11	6	279.33	6	280.17	281.00	0	8,829	0.00%
2018/01/10	3	282.17	1	285.00	280.00	2	9,134	0.02%
2018/01/09	29	289.86	35	290.91	284.00	-6	9,232	-0.06%
2018/01/08	7	267.57	10	271.60	285.00	-3	9,126	-0.03%
2018/01/05	6	276.58	11	274.32	274.50	-5	9,065	-0.06%
2018/01/04	5	278.50	25	278.54	280.50	-20	9,107	-0.22%
2018/01/03	21	281.00	16	281.00	275.50	5	9,168	0.05%
2018/01/02	61	264.20	68	268.67	280.00	-7	9,165	-0.08%