玉晶光 (3406)-凱基-台南券商分點個股進出

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
441.0
漲跌
▲6.0
漲幅
+1.38%
成交量
1,390張
產業
上市光電類股▲0.03%
1030人加入追蹤

立即追蹤
本地時間:14:30

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

玉晶光 (3406)籌碼相關－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南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
2024/04/30	1	444.00	1	440.50	441.00	0	2,200	0.00%
2024/04/29	1	438.50	0	0.00	435.00	1	2,240	0.04%
2024/04/26	1	426.50	0	0.00	424.50	1	2,251	0.04%
2024/04/23	3	422.17	0	0.00	420.00	3	2,268	0.13%
2024/04/18	2	443.75	0	0.00	442.00	2	2,298	0.09%
2024/04/17	0	448.67	0	0.00	447.50	0	2,302	0.00%
2024/04/16	2	445.50	1	437.00	442.00	1	2,295	0.04%
2024/04/12	3.1	477.82	5	475.60	472.00	-1.9	2,314	-0.08%
2024/04/11	0	0.00	1	473.00	472.50	-1	2,328	-0.04%
2024/04/10	1	477.50	3	481.33	479.00	-2	2,341	-0.09%
2024/04/09	5	481.00	3	482.00	477.00	2	2,356	0.08%
2024/04/08	6	469.08	0	0.00	468.50	6	2,340	0.26%
2024/04/03	2	479.75	2	479.00	474.00	0	2,345	0.00%
2024/04/02	2	496.00	2	487.00	484.50	0	2,324	0.00%
2024/04/01	0	0.00	10	486.00	489.50	-10	2,317	-0.43%
2024/03/29	22	501.00	3	497.00	496.00	19	2,294	0.83%
2024/03/28	5	508.80	9	510.89	509.00	-4	2,262	-0.18%
2024/03/27	1	502.00	1.1	513.91	505.00	-0.1	2,234	0.00%
2024/03/26	6	513.17	15	517.43	499.00	-9	2,166	-0.42%
2024/03/25	7	489.86	11	494.82	493.00	-4	2,049	-0.20%
2024/03/22	2.1	473.26	4.1	475.73	482.50	-2	2,013	-0.10%
2024/03/21	8	473.69	5	472.20	476.00	3	1,981	0.15%
2024/03/20	5	442.50	13.2	438.99	462.50	-8.2	1,906	-0.43%
2024/03/19	0	0.00	1	420.00	423.00	-1	1,900	-0.05%
2024/03/18	1	423.00	1	426.50	428.00	0	1,948	0.00%
2024/03/15	0	0.00	2	425.00	417.50	-2	1,956	-0.10%
2024/03/14	4	415.63	3	416.33	418.50	1	1,927	0.05%
2024/03/13	1	399.50	1	399.50	398.50	0	1,859	0.00%
2024/03/12	0	0.00	2.1	408.03	408.50	-2.1	1,846	-0.12%
2024/03/08	1	400.11	0	0.00	400.00	1	1,856	0.05%
2024/03/07	2	402.75	1	402.50	401.50	1	1,835	0.05%
2024/03/06	0	0.00	3	409.83	409.50	-3	1,837	-0.16%
2024/03/05	3	412.00	0	0.00	412.00	3	1,847	0.16%
2024/03/04	0	0.00	2	423.25	420.50	-2	1,858	-0.11%
2024/03/01	2	429.50	0	0.00	426.00	2	1,876	0.11%
2024/02/29	5	421.40	0	0.00	423.50	5	1,899	0.26%
2024/02/27	1	422.50	1	427.00	427.00	0	1,906	0.00%
2024/02/26	7	429.21	8.1	428.27	429.00	-1.1	1,939	-0.06%
2024/02/23	1	409.50	0	0.00	409.50	1	1,926	0.05%
2024/02/22	0	0.00	1	416.00	415.00	-1	1,962	-0.05%
2024/02/21	1	412.00	1	411.50	411.50	0	1,991	0.00%
2024/02/20	1	415.00	0	0.00	411.00	1	1,988	0.05%
2024/02/19	0	0.00	2	419.50	420.00	-2	1,947	-0.10%
2024/02/16	3	408.83	1	409.50	409.00	2	1,924	0.10%
2024/02/15	4	407.00	8	401.56	407.00	-4	1,964	-0.20%
2024/02/05	7	392.14	4	392.63	392.50	3	1,947	0.15%
2024/02/02	2	393.00	0	0.00	393.50	2	1,941	0.10%
2024/02/01	5	397.70	3	398.50	395.00	2	1,941	0.10%
2024/01/31	0	0.00	1	400.50	400.00	-1	1,981	-0.05%
2024/01/30	9	399.33	0.2	400.00	398.50	8.9	1,987	0.45%
2024/01/29	1	400.50	0	0.00	401.00	1	1,988	0.05%
2024/01/26	0.2	404.00	0	0.00	402.50	0.2	1,995	0.01%
2024/01/25	0	0.00	2	403.25	402.00	-2	2,006	-0.10%
2024/01/24	3	413.67	4	416.00	406.50	-1	1,988	-0.05%
2024/01/23	0	0.00	3	424.00	423.00	-3	1,957	-0.15%
2024/01/22	0	0.00	1	410.00	414.00	-1	1,903	-0.05%
2024/01/19	6	402.50	0	0.00	403.50	6	1,878	0.32%
2024/01/18	2	402.50	2.2	402.86	402.50	-0.2	1,875	-0.01%
2024/01/17	3.2	398.14	0	0.00	398.50	3.2	1,874	0.17%
2024/01/16	3	397.50	1	398.00	401.00	2	1,845	0.11%
2024/01/15	3	395.50	0	0.00	394.00	3	1,820	0.16%
2024/01/12	0	0.00	2	402.00	397.00	-2	1,819	-0.11%
2024/01/11	6	392.17	0	0.00	390.50	6	1,812	0.33%
2024/01/09	1	397.00	1	390.00	390.00	0	1,817	0.00%
2024/01/08	0	0.00	9	398.50	396.00	-9	1,796	-0.50%
2024/01/05	5.1	414.59	0	0.00	401.50	5.1	1,794	0.28%
2024/01/04	2	416.50	1	420.50	420.50	1	1,776	0.06%
2024/01/03	7	419.64	0	0.00	421.50	7	1,778	0.39%
2024/01/02	0	0.00	3	423.33	422.00	-3	1,771	-0.17%
2023/12/29	5	417.70	4	418.00	420.50	1	1,771	0.06%
2023/12/28	0	0.00	1	412.00	407.50	-1	1,760	-0.06%
2023/12/27	3	409.83	0	0.00	410.00	3	1,754	0.17%
2023/12/26	1	411.00	3	413.00	411.00	-2	1,749	-0.11%
2023/12/25	3	412.33	12	412.17	407.50	-9	1,753	-0.51%
2023/12/22	14	409.54	2	408.00	405.00	12	1,745	0.69%
2023/12/21	4	405.75	0	0.00	406.50	4	1,734	0.23%
2023/12/20	1	411.50	0	0.00	409.50	1	1,745	0.06%
2023/12/19	1	412.00	5	412.50	412.50	-4	1,744	-0.23%
2023/12/18	2	421.25	0	0.00	421.50	2	1,749	0.11%
2023/12/15	1	424.50	1	431.00	428.00	0	1,753	0.00%
2023/12/14	8	424.25	22.5	428.64	428.00	-14.5	1,762	-0.82%
2023/12/13	1	413.00	5.2	413.68	415.00	-4.2	1,682	-0.25%
2023/12/12	2	402.50	1	405.50	403.00	1	1,617	0.06%
2023/12/11	2	395.00	0	0.00	395.00	2	1,603	0.12%
2023/12/08	0	0.00	1	397.00	395.00	-1	1,616	-0.06%
2023/12/07	5	398.50	0	0.00	393.50	5	1,621	0.31%
2023/12/06	1	395.00	0	0.00	393.00	1	1,630	0.06%
2023/12/05	2	395.75	0	0.00	397.00	2	1,660	0.12%
2023/12/01	1	394.50	0	0.00	394.50	1	1,663	0.06%
2023/11/30	2.1	402.24	3	404.00	400.00	-0.9	1,664	-0.05%
2023/11/29	0	0.00	1	405.50	406.50	-1	1,662	-0.06%
2023/11/28	2	403.00	1	398.50	403.00	1	1,630	0.06%
2023/11/27	0	0.00	11	407.82	401.50	-11	1,604	-0.69%
2023/11/24	2	399.50	1	403.00	401.50	1	1,579	0.06%
2023/11/23	10	399.00	4	399.00	400.00	6	1,582	0.38%
2023/11/22	1	392.00	2	390.50	394.00	-1	1,519	-0.07%
2023/11/21	0	0.00	2	396.50	396.50	-2	1,473	-0.14%
2023/11/20	1	390.50	4	393.87	396.50	-3	1,436	-0.21%
2023/11/17	0	386.50	0.3	387.00	387.50	-0.3	1,404	-0.02%
2023/11/16	2	384.00	0	0.00	383.50	2	1,399	0.14%
2023/11/15	1	383.50	0	0.00	382.50	1	1,401	0.07%
2023/11/14	3	383.17	0	0.00	383.50	3	1,388	0.22%
2023/11/13	5	392.00	7	389.43	392.00	-2	1,353	-0.15%
2023/11/10	2	386.00	0	0.00	385.50	2	1,358	0.15%
2023/11/09	2	390.00	3	388.17	390.00	-1	1,360	-0.07%
2023/11/08	5	381.90	2	382.50	384.00	3	1,376	0.22%
2023/11/07	1	391.00	1	393.00	392.00	0	1,326	0.00%
2023/11/06	0	0.00	1	390.50	390.50	-1	1,338	-0.07%
2023/11/03	3	389.67	2	391.50	386.00	1	1,348	0.07%
2023/11/01	1	384.50	0	0.00	385.50	1	1,382	0.07%
2023/10/31	4	384.00	5	385.60	380.50	-1	1,423	-0.07%
2023/10/30	3	378.67	2	380.50	377.00	1	1,450	0.07%
2023/10/27	2	376.00	2	378.00	376.00	0	1,489	0.00%
2023/10/26	2	380.50	2	383.00	377.00	0	1,497	0.00%
2023/10/25	0.1	387.00	0	0.00	386.00	0.1	1,493	0.01%
2023/10/24	2	383.00	2	382.00	383.00	0	1,503	0.00%
2023/10/23	1	381.00	0	0.00	380.00	1	1,517	0.07%
2023/10/20	2.1	383.33	2	381.00	383.50	0.1	1,526	0.01%
2023/10/19	4	383.50	5	381.10	383.50	-1	1,544	-0.06%
2023/10/18	2	378.00	2	379.50	375.50	0	1,546	0.00%
2023/10/16	1.1	383.42	4	382.50	383.50	-2.9	1,571	-0.19%
2023/10/13	0	0.00	0.1	394.50	389.00	-0.1	1,579	-0.01%
2023/10/12	0.2	393.83	3.1	390.92	395.00	-3	1,585	-0.19%
2023/10/11	0	0.00	0	385.50	385.50	0	1,611	0.00%
2023/10/05	0	0.00	0.1	382.00	385.00	-0.1	1,644	-0.01%
2023/10/04	1	365.00	0	0.00	376.00	1	1,682	0.06%
2023/10/02	0	0.00	1	376.00	374.00	-1	1,869	-0.05%
2023/09/28	0.1	369.67	0	0.00	368.00	0.1	1,979	0.01%
2023/09/22	1	367.50	0	0.00	374.00	1	2,017	0.05%
2023/09/21	7	370.07	0	0.00	367.50	7	2,002	0.35%
2023/09/20	0.1	384.00	0	0.00	379.50	0.1	1,975	0.01%
2023/09/19	2.1	396.05	2	393.50	386.50	0.1	1,967	0.01%
2023/09/18	1	398.00	2.1	402.14	394.50	-1.1	1,956	-0.06%
2023/09/14	0	0.00	0	389.50	391.50	0	1,901	0.00%
2023/09/13	0	0.00	1	377.00	379.00	-1	1,892	-0.05%
2023/09/12	0	0.00	1	389.50	388.00	-1	1,897	-0.05%
2023/09/11	0	0.00	0	385.00	383.50	0	1,911	0.00%
2023/09/08	10	390.00	10	390.00	390.00	0	1,919	0.00%
2023/09/07	1	392.00	0	0.00	391.00	1	1,899	0.05%
2023/09/05	5.1	395.89	5	396.80	397.00	0.1	1,946	0.00%
2023/09/01	1	383.50	4	384.25	383.50	-3	1,961	-0.15%
2023/08/30	6.1	383.19	1	387.50	383.00	5.1	2,230	0.23%
2023/08/29	3	384.17	4.3	385.23	386.00	-1.3	2,247	-0.06%
2023/08/23	5	376.20	4	379.00	376.00	1	2,420	0.04%
2023/08/22	2	375.50	3	376.50	380.50	-1	2,431	-0.04%
2023/08/18	6	370.25	2	375.50	371.00	4	2,436	0.16%
2023/08/16	4	361.13	12	361.46	360.00	-8	2,419	-0.33%
2023/08/15	1	364.50	0	0.00	363.50	1	2,455	0.04%
2023/08/14	10	365.50	0	0.00	365.50	10	2,485	0.40%
2023/08/11	0	0.00	1	387.00	385.00	-1	2,482	-0.04%
2023/08/10	1	384.50	0	0.00	384.50	1	2,540	0.04%
2023/08/09	0	0.00	1	396.98	395.50	-1	2,530	-0.04%
2023/08/08	1	393.50	0	394.38	389.00	1	2,519	0.04%
2023/08/07	1	383.00	1	383.50	383.00	0	2,489	0.00%
2023/08/04	3	391.33	0	0.00	390.00	3	2,466	0.12%
2023/08/02	2	407.25	5	405.00	406.50	-3	2,430	-0.13%
2023/08/01	1	397.00	3	402.00	402.00	-2	2,387	-0.08%
2023/07/31	1	395.00	6.3	393.20	392.50	-5.3	2,352	-0.22%
2023/07/28	3	390.83	0	0.00	391.50	3	2,347	0.13%
2023/07/27	0	0.00	2	391.25	390.50	-2	2,354	-0.08%
2023/07/26	3	395.00	0.4	395.57	395.00	2.7	2,348	0.11%
2023/07/25	0.3	397.50	1	397.50	395.50	-0.8	2,339	-0.03%
2023/07/24	0.1	390.00	0	0.00	392.50	0.1	2,342	0.00%
2023/07/21	1.2	388.86	0	0.00	391.50	1.2	2,337	0.05%
2023/07/20	2.1	397.04	0	0.00	397.00	2.1	2,339	0.09%
2023/07/19	10	403.00	0	0.00	403.00	10	2,321	0.43%
2023/07/18	12.1	397.11	2	398.25	397.00	10.1	2,320	0.44%
2023/07/17	0	0.00	21	401.67	401.50	-21	2,313	-0.91%
2023/07/14	1	402.50	1	403.00	403.00	0	2,300	0.00%
2023/07/12	7	431.14	1	421.00	417.50	6	2,242	0.27%
2023/07/11	2	420.50	19	420.68	426.00	-17	2,216	-0.77%
2023/07/10	28	421.50	23.1	420.96	420.50	4.9	2,188	0.22%
2023/07/07	2.1	413.16	6	413.92	415.00	-3.9	2,097	-0.18%
2023/07/06	6.1	412.52	12	416.08	406.50	-5.9	2,017	-0.29%
2023/07/05	1	406.50	1	409.50	403.00	0	1,904	0.00%
2023/07/04	1	397.50	1	402.00	404.50	0	1,877	0.00%
2023/07/03	1	400.50	3	402.17	399.50	-2	1,871	-0.11%
2023/06/30	3	396.17	1	396.00	396.00	2	1,887	0.11%
2023/06/29	0	398.50	0	0.00	397.00	0	1,897	0.00%
2023/06/27	2	395.75	0	0.00	394.50	2	1,916	0.10%
2023/06/26	7	403.07	2	402.50	399.50	5	1,925	0.26%
2023/06/21	3	389.67	1	389.50	389.50	2	1,964	0.10%
2023/06/20	0	0.00	6	397.17	394.50	-6	1,976	-0.30%
2023/06/19	1	398.00	0	0.00	398.50	1	1,988	0.05%
2023/06/16	11	400.00	0	0.00	397.50	11	1,993	0.55%
2023/06/15	3	396.50	0	0.00	397.50	3	1,975	0.15%
2023/06/14	1	400.00	1.1	400.59	401.00	-0.1	1,967	-0.01%
2023/06/13	1	400.00	1	399.50	397.00	0	1,969	0.00%
2023/06/12	4	398.38	0.4	400.00	398.50	3.7	1,987	0.18%
2023/06/09	2.1	399.05	4	398.00	399.00	-1.9	1,979	-0.10%
2023/06/07	2	392.00	0	0.00	389.50	2	1,958	0.10%
2023/06/06	8.1	396.70	1	398.50	388.00	7.1	1,946	0.36%
2023/06/05	24.4	417.50	23	417.76	421.50	1.4	1,844	0.07%
2023/06/02	1	400.54	2	404.75	400.50	-1	1,810	-0.05%
2023/06/01	5	410.30	15	414.99	406.00	-10	1,913	-0.52%
2023/05/31	0	0.00	9	412.50	408.00	-9	1,902	-0.47%
2023/05/30	17.1	406.99	11	410.09	408.50	6.1	1,888	0.32%
2023/05/29	4	400.50	17	401.47	400.00	-13	1,833	-0.71%
2023/05/26	1	396.50	1	396.00	389.00	0	1,804	0.00%
2023/05/25	1	396.00	16	396.00	396.00	-15	1,827	-0.82%
2023/05/24	0	0.00	1	394.00	393.50	-1	1,845	-0.05%
2023/05/22	0	387.50	2	387.75	390.00	-2	1,895	-0.11%
2023/05/19	18.1	392.32	2	401.75	390.00	16.1	1,890	0.85%
2023/05/18	18	400.64	7.1	399.97	399.50	10.9	1,861	0.59%
2023/05/17	3.1	394.74	26	394.73	393.50	-22.9	1,872	-1.22%
2023/05/16	31	397.74	9	394.67	394.00	22	1,903	1.16%
2023/05/15	0	0.00	1	383.50	384.50	-1	1,848	-0.05%
2023/05/12	1	383.00	4	378.25	381.00	-3	1,856	-0.16%
2023/05/11	1	376.00	3	379.00	377.00	-2	1,862	-0.11%
2023/05/10	4	375.00	1	377.00	378.00	3	1,878	0.16%
2023/05/09	1	379.00	3	379.66	378.50	-2	1,885	-0.11%
2023/05/08	0	385.13	0	384.50	383.00	0	1,887	0.00%
2023/05/05	2.1	381.98	2	382.00	381.50	0.1	1,897	0.01%
2023/05/04	3	378.17	2.1	381.43	378.00	0.9	1,919	0.05%
2023/05/02	0	0.00	4	378.00	378.00	-4	1,956	-0.20%
2023/04/28	2.1	371.48	6	371.83	370.50	-3.9	1,973	-0.20%
2023/04/27	0.1	369.00	2	366.25	368.00	-1.9	1,987	-0.10%
2023/04/26	2	360.50	0	362.00	361.50	2	1,996	0.10%
2023/04/25	24.1	365.30	8	363.44	356.00	16.1	2,046	0.79%
2023/04/24	4	371.01	4	373.00	371.00	0	2,037	0.00%
2023/04/21	5.1	373.33	4	382.00	371.00	1.1	2,062	0.05%
2023/04/20	1	384.00	2	385.50	382.00	-1	2,080	-0.05%
2023/04/19	1	389.00	0	0.00	387.50	1	2,118	0.05%
2023/04/18	2	394.50	0	395.50	390.00	2	2,174	0.09%
2023/04/17	2	392.50	1	395.50	393.00	1	2,183	0.05%
2023/04/14	9	389.67	4	392.63	389.00	5	2,211	0.23%
2023/04/13	7	394.86	4	394.75	390.00	3	2,213	0.14%
2023/04/12	3	393.33	7	385.29	392.50	-4	2,204	-0.18%
2023/04/10	3	382.17	2	382.50	381.50	1	2,251	0.04%
2023/04/07	10	382.70	1	385.00	381.50	9	2,253	0.40%
2023/04/06	15	380.93	7	381.29	386.00	8	2,246	0.36%
2023/03/31	0	392.50	6	393.48	385.50	-6	2,234	-0.27%
2023/03/30	18	393.09	2	392.00	394.00	16	2,210	0.72%
2023/03/29	0	0.00	11	390.50	391.00	-11	2,226	-0.49%
2023/03/28	6	384.00	3	385.17	385.00	3	2,255	0.13%
2023/03/27	18	390.92	16	393.69	388.00	2	2,311	0.09%
2023/03/24	22	398.66	24	410.50	395.00	-2	2,310	-0.09%
2023/03/23	8	398.38	2.1	400.31	403.00	5.9	2,254	0.26%
2023/03/22	14	396.39	13.1	398.89	395.50	0.9	2,258	0.04%
2023/03/21	10.1	396.00	11	397.09	395.50	-0.9	2,256	-0.04%
2023/03/20	4	390.75	0	0.00	392.00	4	2,265	0.18%
2023/03/17	6	390.67	0	0.00	393.00	6	2,298	0.26%
2023/03/16	7.1	383.93	28	387.71	383.00	-20.9	2,315	-0.90%
2023/03/15	8	393.00	1	400.40	392.00	7	2,336	0.30%
2023/03/14	3	386.01	3	388.00	387.50	0	2,326	0.00%
2023/03/13	3	382.20	2	383.75	387.50	1	2,341	0.04%
2023/03/10	0.2	390.00	6	394.17	389.00	-5.8	2,342	-0.25%
2023/03/09	1	405.50	1	407.00	400.50	0	2,365	0.00%
2023/03/08	1	403.54	1	405.09	403.50	0	2,406	0.00%
2023/03/07	6	424.81	2	419.00	416.00	4	2,376	0.17%
2023/03/06	6.1	427.87	6.3	425.39	420.50	-0.2	2,325	-0.01%
2023/03/03	1.1	406.82	3	407.00	402.50	-1.9	2,236	-0.08%
2023/03/02	3.1	398.80	6	397.58	399.50	-3	2,249	-0.13%
2023/03/01	1	390.00	0	0.00	394.50	1	2,397	0.04%
2023/02/24	4	391.13	5	391.50	389.00	-1	2,430	-0.04%
2023/02/23	9	399.11	3	399.50	393.00	6	2,465	0.24%
2023/02/22	6	391.00	0	0.00	391.00	6	2,505	0.24%
2023/02/21	8	394.88	10	399.40	394.50	-2	2,647	-0.08%
2023/02/20	3	389.00	4.1	389.63	389.00	-1.1	2,677	-0.04%
2023/02/17	2.1	387.06	5	387.70	387.50	-3	2,797	-0.11%
2023/02/16	3	390.00	0	390.50	391.50	3	2,863	0.10%
2023/02/15	0	385.00	0	0.00	392.00	0	2,959	0.00%
2023/02/14	0	0.00	4	385.13	388.00	-4	2,976	-0.13%
2023/02/13	0	0.00	2	373.50	370.50	-2	2,951	-0.07%
2023/02/10	2.1	375.95	0	0.00	372.50	2.1	3,003	0.07%
2023/02/08	2	382.00	1	385.50	381.00	1	3,101	0.03%
2023/02/06	1	372.50	1	375.50	373.50	0	3,149	0.00%
2023/02/03	2	378.00	1	379.00	378.00	1	3,189	0.03%
2023/02/02	0.1	377.00	0	0.00	380.00	0.1	3,248	0.00%
2023/02/01	19	371.42	9	373.50	374.00	10	3,330	0.30%
2023/01/31	1	364.50	12	363.67	365.50	-11	3,341	-0.33%
2023/01/30	0	0.00	1	358.00	360.00	-1	3,372	-0.03%
2023/01/16	0	0.00	3	344.50	348.50	-3	3,383	-0.09%
2023/01/13	3	341.00	1	342.50	342.50	2	3,417	0.06%
2023/01/12	2	356.00	1	355.50	349.50	1	3,416	0.03%
2023/01/11	1	357.50	3	360.83	354.50	-2	3,453	-0.06%
2023/01/10	1	358.00	1	353.00	352.50	0	3,495	0.00%
2023/01/09	1	361.50	0	0.00	360.50	1	3,543	0.03%
2023/01/05	2	362.00	2	363.50	364.50	0	3,575	0.00%
2023/01/04	5	355.60	5	360.20	360.00	0	3,612	0.00%
2022/12/30	20	340.00	20	335.50	335.50	0	3,666	0.00%
2022/12/29	14	342.43	0	0.00	343.50	14	3,710	0.38%
2022/12/28	2	350.00	6	358.67	346.00	-4	3,750	-0.11%
2022/12/27	3	368.00	1	369.50	368.50	2	3,772	0.05%
2022/12/23	0	0.00	2	361.00	364.00	-2	3,959	-0.05%
2022/12/22	0	0.00	11	371.91	366.50	-11	4,089	-0.27%
2022/12/21	11	365.00	0	0.00	366.00	11	4,201	0.26%
2022/12/20	0	0.00	13	369.54	367.00	-13	4,226	-0.31%
2022/12/19	0	0.00	1	370.50	376.00	-1	4,268	-0.02%
2022/12/16	1	376.00	0	0.00	372.00	1	4,244	0.02%
2022/12/15	3	384.50	4	385.13	384.50	-1	4,252	-0.02%
2022/12/14	1	380.00	1	383.00	383.50	0	4,272	0.00%
2022/12/13	0	0.00	1	376.50	371.50	-1	4,263	-0.02%
2022/12/12	0	0.00	2	376.00	374.00	-2	4,279	-0.05%
2022/12/09	5	375.60	0	0.00	366.50	5	4,289	0.12%
2022/12/08	3	377.00	2	380.00	375.00	1	4,302	0.02%
2022/12/07	14	385.68	7	389.36	383.00	7	4,320	0.16%
2022/12/06	3	400.33	6	402.25	394.50	-3	4,334	-0.07%
2022/12/05	5	406.40	0.4	405.50	402.00	4.6	4,359	0.11%
2022/12/02	2	400.00	3	403.67	403.50	-1	4,529	-0.02%
2022/12/01	15	400.37	14	402.75	400.50	1	4,611	0.02%
2022/11/30	11	398.09	13	396.00	393.50	-2	4,754	-0.04%
2022/11/29	4	391.13	5	391.40	394.50	-1	4,806	-0.02%
2022/11/28	12	395.67	13	397.27	395.50	-1	4,914	-0.02%
2022/11/25	13	392.19	21	396.55	391.50	-8	5,037	-0.16%
2022/11/24	22	400.77	19	403.61	400.50	3	5,143	0.06%
2022/11/23	49	402.37	53	407.05	398.50	-4	5,217	-0.08%
2022/11/22	7	388.00	5.1	391.81	395.00	1.9	5,094	0.04%
2022/11/21	0	0.00	2	392.75	388.00	-2	5,134	-0.04%
2022/11/18	6.5	389.06	2	388.25	387.00	4.5	5,114	0.09%
2022/11/17	22	381.14	15	388.03	392.50	7	5,053	0.14%
2022/11/16	4	369.75	2	370.75	371.00	2	4,898	0.04%
2022/11/15	2	361.00	0.2	367.56	370.50	1.8	4,830	0.04%
2022/11/14	0	0.00	2	349.00	353.00	-2	4,741	-0.04%
2022/11/11	2	345.00	5	355.50	341.00	-3	4,703	-0.06%
2022/11/10	2	330.25	0.1	329.00	330.00	1.9	4,640	0.04%
2022/11/09	1	324.00	3	325.67	327.50	-2	4,641	-0.04%
2022/11/08	1	319.00	1	324.50	320.50	0	4,736	0.00%
2022/11/07	6	324.08	2	323.25	322.50	4	4,727	0.08%
2022/11/04	0	0.00	1	312.00	322.50	-1	4,780	-0.02%
2022/11/03	1	305.50	1	308.00	310.50	0	4,830	0.00%
2022/11/02	1	301.00	2	305.50	307.00	-1	4,823	-0.02%
2022/11/01	2.1	306.10	4.1	306.59	302.00	-2	4,853	-0.04%
2022/10/31	3	301.83	0.1	300.81	300.50	2.9	4,858	0.06%
2022/10/28	4.1	287.19	4.2	285.24	284.00	-0.1	4,819	0.00%
2022/10/27	0.3	296.04	0	0.00	299.00	0.3	4,754	0.01%
2022/10/26	5	291.00	5	290.20	288.00	0	4,755	0.00%
2022/10/25	0	0.00	1	292.00	292.00	-1	4,730	-0.02%
2022/10/21	1	298.00	4	293.00	292.00	-3	4,874	-0.06%
2022/10/20	3	304.83	3	298.50	301.00	0	4,859	0.00%
2022/10/19	2	315.50	2	316.75	311.00	0	4,832	0.00%
2022/10/18	4	319.25	3	319.00	316.00	1	4,816	0.02%
2022/10/17	0.1	315.90	0	0.00	316.50	0.1	4,800	0.00%
2022/10/14	4	337.63	0	340.00	328.50	4	4,769	0.08%
2022/10/13	0	0.00	0.3	335.50	324.50	-0.3	4,763	-0.01%
2022/10/12	1	343.50	2	346.50	343.00	-1	4,748	-0.02%
2022/10/11	1.1	343.75	1	350.50	343.00	0.1	4,774	0.00%
2022/10/07	2	367.00	1	363.00	363.00	1	4,848	0.02%
2022/10/05	10	363.70	13	364.31	363.00	-3	4,806	-0.06%
2022/10/04	3	345.33	3	349.33	352.50	0	4,766	0.00%
2022/10/03	6	339.17	5	335.90	334.00	1	4,749	0.02%
2022/09/30	9	331.45	8	331.38	345.50	1	4,790	0.02%
2022/09/29	18	354.19	10	353.60	347.00	8	4,738	0.17%
2022/09/28	7.1	363.73	8	367.88	360.00	-0.9	4,660	-0.02%
2022/09/27	0	0.00	1	397.00	399.50	-1	4,596	-0.02%
2022/09/26	2	404.00	0	0.00	399.00	2	4,564	0.04%
2022/09/22	1	425.50	2	424.25	425.50	-1	4,490	-0.02%
2022/09/21	3	422.00	6.1	425.57	425.00	-3.1	4,488	-0.07%
2022/09/20	1.1	419.44	1	422.00	418.00	0.1	4,471	0.00%
2022/09/19	6.1	416.20	0	0.00	414.50	6.1	4,464	0.14%
2022/09/16	1	426.50	1	430.00	425.00	0	4,449	0.00%
2022/09/15	2.3	431.01	10	434.59	429.00	-7.8	4,463	-0.17%
2022/09/14	1	422.00	2	425.00	425.00	-1	4,477	-0.02%
2022/09/13	0	0.00	1	435.50	430.50	-1	4,437	-0.02%
2022/09/12	1	448.50	3	446.33	439.00	-2	4,397	-0.05%
2022/09/08	7	447.43	3	445.83	439.00	4	4,366	0.09%
2022/09/07	0	0.00	2	450.72	451.50	-2	4,188	-0.05%
2022/09/06	1	460.50	3.3	455.60	442.00	-2.3	4,099	-0.05%
2022/09/05	4.2	443.11	5	436.30	440.00	-0.8	3,934	-0.02%
2022/09/02	11	447.18	4	452.63	451.00	7	3,830	0.18%
2022/09/01	5	445.90	4	447.00	440.50	1	3,708	0.03%
2022/08/31	3	439.09	4.2	445.97	449.00	-1.1	3,572	-0.03%
2022/08/30	2	425.50	3.3	426.55	434.50	-1.3	3,433	-0.04%
2022/08/29	2	407.25	2	410.75	410.00	0	3,315	0.00%
2022/08/26	4	414.63	5.2	427.15	426.50	-1.2	3,317	-0.04%
2022/08/25	1	409.00	1	412.00	405.00	0	3,240	0.00%
2022/08/24	1	403.00	0	0.00	403.00	1	3,243	0.03%
2022/08/23	0.1	407.00	1	409.50	407.50	-0.9	3,270	-0.03%
2022/08/22	1	408.00	0	0.00	406.00	1	3,281	0.03%
2022/08/19	6	420.33	3	424.50	415.50	3	3,282	0.09%
2022/08/18	1.1	413.57	2	417.25	422.00	-0.9	3,260	-0.03%
2022/08/17	2	413.50	1	412.00	414.50	1	3,237	0.03%
2022/08/16	3.1	414.15	2	415.75	408.50	1.1	3,186	0.03%
2022/08/15	3.2	432.55	3	434.33	423.00	0.2	3,131	0.01%
2022/08/12	1.3	424.86	11	425.87	420.00	-9.8	3,020	-0.32%
2022/08/11	4.1	424.14	3	424.17	427.00	1.1	2,985	0.04%
2022/08/10	2	400.62	4	409.50	414.00	-2	2,884	-0.07%
2022/08/09	10	393.00	1	390.50	391.00	9	2,791	0.32%
2022/08/05	1	397.00	3	390.17	397.00	-2	2,725	-0.07%
2022/08/04	1	375.50	0	0.00	373.50	1	2,684	0.04%
2022/08/03	3	385.00	4	386.50	378.00	-1	2,660	-0.04%
2022/08/02	1	381.00	4	381.38	385.50	-3	2,640	-0.11%
2022/08/01	1	391.00	0	0.00	391.00	1	2,626	0.04%
2022/07/29	5	395.00	4	395.75	394.50	1	2,625	0.04%
2022/07/28	9	385.56	8.1	386.56	389.50	0.9	2,563	0.04%
2022/07/27	2	404.27	0	0.00	402.00	2	2,441	0.08%
2022/07/26	1.2	408.52	1	412.50	406.50	0.2	2,408	0.01%
2022/07/25	1	425.50	3	426.00	418.00	-2	2,403	-0.08%
2022/07/22	3	415.00	0	0.00	412.50	3	2,385	0.13%
2022/07/21	2	428.25	2	430.50	434.50	0	2,349	0.00%
2022/07/20	6	442.00	3	441.50	429.00	3	2,299	0.13%
2022/07/18	0	0.00	3	451.00	450.50	-3	2,207	-0.14%
2022/07/15	0	0.00	1	442.00	446.00	-1	2,127	-0.05%
2022/07/14	1	404.50	3	411.83	420.00	-2	2,000	-0.10%
2022/07/12	1	397.00	2	396.50	403.00	-1	1,911	-0.05%
2022/07/11	3	394.50	12	398.63	402.00	-9	1,893	-0.48%
2022/07/08	15	405.97	12	408.21	408.00	3	1,853	0.16%
2022/07/07	13	400.27	14	379.25	400.00	-1	1,756	-0.06%
2022/07/06	14	370.93	2	371.25	370.00	12	1,676	0.72%
2022/07/05	1	355.53	2.1	363.70	368.00	-1	1,628	-0.06%
2022/07/01	0.1	347.25	0	361.00	342.50	0	1,590	0.00%
2022/06/30	1	361.00	1.1	355.02	366.50	-0.1	1,566	-0.01%
2022/06/29	3	358.83	3.1	355.59	363.00	-0.1	1,553	0.00%
2022/06/28	0.1	349.85	0	0.00	348.50	0.1	1,542	0.01%
2022/06/27	1	363.50	0	364.00	362.50	1	1,559	0.06%
2022/06/24	3.1	359.90	0	0.00	350.50	3.1	1,559	0.20%
2022/06/23	1	345.47	2.2	349.68	346.00	-1.2	1,553	-0.07%
2022/06/21	1	387.50	1	384.00	396.00	0	1,455	0.00%
2022/06/20	1	380.00	1	391.00	378.00	0	1,456	0.00%
2022/06/17	1	394.00	0	0.00	391.00	1	1,446	0.07%
2022/06/16	0	0.00	2	417.50	401.50	-2	1,430	-0.14%
2022/06/15	1	406.50	0	0.00	406.50	1	1,416	0.07%
2022/06/14	1	404.50	3	407.67	404.50	-2	1,421	-0.14%
2022/06/13	1	412.50	0	0.00	409.00	1	1,409	0.07%
2022/06/10	1	419.00	1	417.50	417.50	0	1,415	0.00%
2022/06/08	0	0.00	5	420.50	415.00	-5	1,403	-0.36%
2022/06/07	0	0.00	1	417.00	418.00	-1	1,396	-0.07%
2022/06/06	6	429.08	0	0.00	422.00	6	1,385	0.43%
2022/06/02	1	412.00	1	410.00	415.50	0	1,364	0.00%
2022/05/31	0	0.00	1	417.00	415.50	-1	1,361	-0.07%
2022/05/30	0	0.00	0.1	396.00	399.50	-0.1	1,321	-0.01%
2022/05/26	0	0.00	1	370.00	369.50	-1	1,288	-0.08%
2022/05/25	3	363.83	3.1	367.78	370.50	-0.1	1,288	0.00%
2022/05/23	1	366.50	1.2	364.67	362.50	-0.2	1,299	-0.01%
2022/05/20	2	364.00	2.1	363.02	360.50	-0.1	1,312	-0.01%
2022/05/19	3	348.17	4	353.75	357.50	-1	1,301	-0.08%
2022/05/18	1.1	356.40	1.1	355.48	356.50	0.1	1,296	0.00%
2022/05/17	0.2	351.42	1	346.50	352.50	-0.8	1,293	-0.06%
2022/05/16	0	0.00	7	337.74	335.50	-7	1,286	-0.54%
2022/05/12	1	354.50	1	359.00	351.00	0	1,279	0.00%
2022/05/06	8	369.31	0	0.00	364.00	8	1,246	0.64%
2022/05/03	2	381.50	2	384.50	383.50	0	1,292	0.00%
2022/04/29	1	381.00	0	0.00	379.00	1	1,324	0.08%
2022/04/27	0	0.00	2	392.00	393.50	-2	1,333	-0.15%
2022/04/26	1	389.50	1	389.00	393.50	0	1,341	0.00%
2022/04/25	1	380.50	2	383.75	384.00	-1	1,386	-0.07%
2022/04/22	3	402.50	0	0.00	401.00	3	1,405	0.21%
2022/04/21	2	417.50	0	0.00	417.50	2	1,460	0.14%
2022/04/19	1	419.00	2	421.50	419.50	-1	1,515	-0.07%
2022/04/15	1	430.50	2	439.50	418.00	-1	1,573	-0.06%
2022/04/13	0	0.00	2	446.00	444.00	-2	1,774	-0.11%
2022/04/12	2	443.50	1	444.00	439.50	1	1,889	0.05%
2022/04/08	1	448.50	0	0.00	449.50	1	1,981	0.05%
2022/04/06	3	450.17	3	440.00	450.00	0	1,978	0.00%
2022/04/01	1	446.00	4	449.63	450.00	-3	1,974	-0.15%
2022/03/31	3	453.00	1	455.50	455.50	2	1,978	0.10%
2022/03/30	3	446.17	2	446.75	461.50	1	1,979	0.05%
2022/03/29	1	426.50	1.3	424.85	430.50	-0.3	1,956	-0.02%
2022/03/28	5	422.70	0	0.00	424.50	5	1,994	0.25%
2022/03/24	4	435.00	0	0.00	447.50	4	2,061	0.19%
2022/03/23	1	436.00	5	438.50	443.50	-4	2,078	-0.19%
2022/03/22	1	431.00	0	0.00	432.50	1	2,080	0.05%
2022/03/21	0	0.00	6	439.00	438.50	-6	2,089	-0.29%
2022/03/17	0	0.00	3	431.00	435.50	-3	2,147	-0.14%
2022/03/16	1	415.00	4	412.75	413.00	-3	2,158	-0.14%
2022/03/15	7	408.29	0	0.00	406.50	7	2,229	0.31%
2022/03/10	1	432.00	1	438.00	439.00	0	2,325	0.00%
2022/03/09	0	0.00	2	422.00	421.50	-2	2,370	-0.08%
2022/03/08	8	428.44	4	428.63	416.00	4	2,454	0.16%
2022/03/07	10	420.00	0	0.00	431.00	10	2,497	0.40%
2022/03/03	1	465.00	2	457.75	455.00	-1	2,700	-0.04%
2022/03/02	0	0.00	2	451.50	459.00	-2	2,770	-0.07%
2022/03/01	0	0.00	1	463.50	461.00	-1	2,804	-0.04%
2022/02/25	0	0.00	2	450.00	455.00	-2	2,852	-0.07%
2022/02/24	3.3	444.92	2	442.25	438.50	1.3	2,928	0.04%
2022/02/23	0	0.00	3	455.50	458.00	-3	3,056	-0.10%
2022/02/22	1	460.50	0	0.00	460.50	1	3,168	0.03%
2022/02/16	1	492.50	1	501.00	492.00	0	3,387	0.00%
2022/02/15	0	0.00	1	486.00	486.50	-1	3,485	-0.03%
2022/02/14	0.1	475.50	3	474.83	476.00	-3	3,492	-0.08%
2022/02/10	1	491.50	0	0.00	484.00	1	3,520	0.03%
2022/02/09	0.1	490.50	0	0.00	494.00	0.1	3,514	0.00%
2022/02/07	2	478.50	0	0.00	475.00	2	3,553	0.06%
2022/01/26	3	474.50	3	472.50	470.00	0	3,567	0.00%
2022/01/25	3	480.00	3	481.00	473.50	0	3,635	0.00%
2022/01/24	2	465.00	0	0.00	488.50	2	3,613	0.06%
2022/01/21	2	480.00	2	472.50	467.00	0	3,609	0.00%
2022/01/20	2	485.00	3	482.17	484.50	-1	3,627	-0.03%
2022/01/19	6	486.67	5	488.40	487.00	1	3,697	0.03%
2022/01/18	6	493.58	3	488.50	487.00	3	3,766	0.08%
2022/01/17	2	495.50	2	491.00	496.00	0	3,733	0.00%
2022/01/14	24	506.63	5.4	498.53	500.00	18.6	3,714	0.50%
2022/01/13	1.1	528.19	1	528.00	528.00	0.1	3,668	0.00%
2022/01/12	1	552.00	1	540.00	540.00	0	3,662	0.00%
2022/01/11	3	549.00	3.1	555.02	549.00	-0.1	3,663	0.00%
2022/01/10	7	558.57	9	551.56	560.00	-2	3,648	-0.05%
2022/01/07	28	561.21	6	557.67	542.00	22	3,628	0.61%
2022/01/06	6	576.33	10	577.20	584.00	-4	3,520	-0.11%
2022/01/05	6	567.50	31	570.00	572.00	-25	3,458	-0.72%
2022/01/04	3	559.00	9	554.33	559.00	-6	3,404	-0.18%
2022/01/03	1	534.00	2	540.00	548.00	-1	3,414	-0.03%
2021/12/30	1	528.00	1	525.00	529.00	0	3,407	0.00%
2021/12/29	1.1	529.91	1	525.00	524.00	0.1	3,440	0.00%
2021/12/28	2	538.00	2	541.00	538.00	0	3,458	0.00%
2021/12/27	0	0.00	1	542.00	539.00	-1	3,509	-0.03%
2021/12/24	2	546.00	1	551.00	545.00	1	3,558	0.03%
2021/12/23	3	554.33	3	553.33	544.00	0	3,564	0.00%
2021/12/22	16	547.31	11	557.09	544.00	5	3,621	0.14%
2021/12/21	14	552.07	16.1	550.95	556.00	-2.1	3,610	-0.06%
2021/12/20	1.1	538.55	2	531.00	531.00	-0.9	3,553	-0.03%
2021/12/17	10	532.60	4	533.00	529.00	6	3,565	0.17%
2021/12/16	10	542.60	0	0.00	537.00	10	3,563	0.28%
2021/12/15	9	533.89	8	536.88	536.00	1	3,596	0.03%
2021/12/14	13	533.38	11	536.91	532.00	2	3,609	0.06%
2021/12/13	1	549.00	1	551.92	551.00	0	3,634	0.00%
2021/12/10	1	548.00	20	543.00	545.00	-19	3,659	-0.52%
2021/12/09	12	555.00	26	548.77	557.00	-14	3,635	-0.38%
2021/12/08	10	535.90	10	529.30	539.00	0	3,561	0.00%
2021/12/07	1	521.00	3	519.67	520.00	-2	3,513	-0.06%
2021/12/03	21	516.76	8.1	527.43	512.00	12.9	3,538	0.36%
2021/12/02	18	529.33	1	531.00	517.00	17	3,544	0.48%
2021/12/01	6	550.50	1	557.00	557.00	5	3,534	0.14%
2021/11/30	19	554.21	33.1	549.76	548.00	-14.1	3,521	-0.40%
2021/11/29	12	520.83	29.1	525.19	536.00	-17.1	3,468	-0.49%
2021/11/26	21	508.95	19	514.95	501.00	2	3,450	0.06%
2021/11/25	22	526.41	21	523.86	520.00	1	3,382	0.03%
2021/11/24	29	518.03	26	518.69	518.00	3	3,344	0.09%
2021/11/23	10.1	519.40	6	519.00	514.00	4.1	3,305	0.12%
2021/11/22	10	522.20	14	513.36	530.00	-4	3,247	-0.12%
2021/11/19	4.1	492.56	5	496.00	495.00	-0.9	3,109	-0.03%
2021/11/18	0	487.00	10	479.70	490.00	-10	3,002	-0.33%
2021/11/17	5	461.00	4	463.62	464.00	1	2,894	0.03%
2021/11/16	3	463.66	5	464.90	466.00	-2	2,881	-0.07%
2021/11/15	4	452.93	11	455.05	455.50	-7	2,862	-0.24%
2021/11/12	9	445.78	11	449.09	448.00	-2	2,833	-0.07%
2021/11/11	2	423.50	0	0.00	418.50	2	2,747	0.07%
2021/11/10	1	429.00	2	428.25	429.50	-1	2,767	-0.04%
2021/11/09	2	419.25	1	420.50	420.50	1	2,768	0.04%
2021/11/08	3	422.50	3	425.33	419.00	0	2,850	0.00%
2021/11/05	10	417.45	0	0.00	421.50	10	2,861	0.35%
2021/11/04	2	422.00	1	416.50	416.50	1	2,873	0.03%
2021/11/03	2	431.25	1	426.00	426.00	1	2,861	0.03%
2021/11/02	3	453.33	7	459.71	434.00	-4	2,841	-0.14%
2021/11/01	0	0.00	1	435.50	444.50	-1	2,769	-0.04%
2021/10/29	6	429.92	2	435.50	427.50	4	2,741	0.15%
2021/10/28	3	433.17	1	434.50	427.00	2	2,712	0.07%
2021/10/27	2	421.75	10	435.00	440.00	-8	2,667	-0.30%
2021/10/26	0	0.00	0.2	410.75	420.00	-0.2	2,587	-0.01%
2021/10/25	8	392.13	0	0.00	393.00	8	2,500	0.32%
2021/10/22	4	388.00	12	387.50	388.00	-8	2,517	-0.32%
2021/10/20	0.1	393.00	0	0.00	391.50	0.1	2,501	0.00%
2021/10/19	1	397.50	1	399.00	399.00	0	2,515	0.00%
2021/10/18	4	386.50	4	386.25	381.50	0	2,508	0.00%
2021/10/14	2	382.75	2	382.25	384.50	0	2,529	0.00%
2021/10/13	7	384.71	5	383.70	380.50	2	2,536	0.08%
2021/10/12	7	385.00	8	390.06	392.00	-1	2,520	-0.04%
2021/10/08	24.1	398.53	6	396.75	386.00	18.1	2,490	0.73%
2021/10/06	3.1	393.03	0	398.00	398.00	3.1	2,436	0.13%
2021/10/05	5	382.70	5	382.91	389.00	0	2,429	0.00%
2021/10/01	6.1	390.10	2	389.25	387.50	4.1	2,506	0.16%
2021/09/30	1	413.00	1	414.50	412.00	0	2,476	0.00%
2021/09/29	5	410.50	3	404.17	404.50	2	2,493	0.08%
2021/09/28	2.1	431.36	1	433.50	431.00	1.1	2,523	0.04%
2021/09/27	4	457.63	3	458.00	454.00	1	2,539	0.04%
2021/09/23	1	448.00	0	0.00	446.50	1	2,583	0.04%
2021/09/22	4	446.50	2	448.25	452.50	2	2,616	0.08%
2021/09/17	2	458.25	3	458.00	464.50	-1	2,630	-0.04%
2021/09/16	11	460.05	3	459.17	450.00	8	2,773	0.29%
2021/09/15	4.3	466.53	0	0.00	460.00	4.3	2,780	0.15%
2021/09/13	1	500.00	0	0.00	500.00	1	2,774	0.04%
2021/09/09	1	508.00	2	504.00	496.50	-1	2,819	-0.04%
2021/09/07	4	531.75	3	533.67	523.00	1	2,797	0.04%
2021/09/06	4	540.50	4	548.75	524.00	0	2,768	0.00%
2021/09/03	1	534.00	1	532.00	526.00	0	2,718	0.00%
2021/09/02	1	527.00	0	0.00	516.00	1	2,713	0.04%
2021/09/01	1	521.00	4	521.25	518.00	-3	2,674	-0.11%
2021/08/27	1	477.50	2	470.00	476.00	-1	2,725	-0.04%
2021/08/26	5.2	481.80	2	469.25	468.50	3.2	2,755	0.11%
2021/08/24	0	0.00	1	487.00	487.00	-1	2,862	-0.03%
2021/08/23	0	0.00	1	480.00	482.50	-1	2,880	-0.03%
2021/08/20	1	468.50	0	0.00	467.00	1	2,895	0.03%
2021/08/19	2	472.25	1	467.00	455.00	1	2,896	0.03%
2021/08/18	4	474.00	2	482.00	486.00	2	2,922	0.07%
2021/08/17	1	474.50	2	487.00	471.00	-1	2,958	-0.03%
2021/08/16	1	481.00	1	485.00	481.00	0	3,019	0.00%
2021/08/13	3	499.83	3	502.67	504.00	0	3,009	0.00%
2021/08/12	4	482.50	4	480.00	511.00	0	3,027	0.00%
2021/08/11	1	507.00	1	510.00	493.00	0	2,977	0.00%
2021/08/10	2	517.50	1	508.00	503.00	1	3,012	0.03%
2021/08/06	2	523.00	2	520.50	523.00	0	3,104	0.00%
2021/08/05	1	518.00	1	523.00	517.00	0	3,155	0.00%
2021/08/04	1	525.00	1	528.00	526.00	0	3,227	0.00%
2021/08/03	3	530.00	2	527.00	525.00	1	3,289	0.03%
2021/08/02	2	520.50	2	522.00	526.00	0	3,315	0.00%
2021/07/30	0	0.00	1	532.00	519.00	-1	3,344	-0.03%
2021/07/29	2.1	528.05	0	0.00	527.00	2.1	3,387	0.06%
2021/07/27	2	565.50	6	558.33	553.00	-4	3,497	-0.11%
2021/07/26	4	569.00	0	0.00	564.00	4	3,555	0.11%
2021/07/23	4	567.75	2	572.50	561.00	2	3,647	0.05%
2021/07/22	1	555.00	1	551.00	562.00	0	3,753	0.00%
2021/07/21	2	546.00	2	547.00	542.00	0	3,788	0.00%
2021/07/20	3	557.00	3	560.67	543.00	0	3,916	0.00%
2021/07/19	3	571.67	2.1	572.93	568.00	1	3,916	0.02%
2021/07/16	1	578.00	3	568.33	578.00	-2	3,927	-0.05%
2021/07/15	2	568.00	1	570.00	567.00	1	3,947	0.03%
2021/07/14	0	0.00	1	561.00	563.00	-1	3,947	-0.03%
2021/07/13	4	572.25	4	568.75	564.00	0	3,982	0.00%
2021/07/12	1	568.00	1	573.00	568.00	0	4,169	0.00%
2021/07/09	7	578.29	3	580.67	570.00	4	4,325	0.09%
2021/07/08	5	612.40	3.1	613.15	600.00	1.9	4,275	0.04%
2021/07/07	4	595.25	4.1	599.79	598.00	-0.1	4,193	0.00%
2021/07/06	3	592.00	3	594.00	590.00	0	4,171	0.00%
2021/07/05	0	0.00	2.1	599.71	598.00	-2.1	4,158	-0.05%
2021/07/02	2	576.00	6	571.67	583.00	-4	4,079	-0.10%
2021/07/01	5	555.80	5	558.00	550.00	0	4,034	0.00%
2021/06/30	1	566.00	1.1	573.75	564.00	-0.1	4,017	0.00%
2021/06/29	4	587.75	4.1	586.85	572.00	-0.1	3,991	0.00%
2021/06/28	3	584.67	3.4	583.53	582.00	-0.4	3,963	-0.01%
2021/06/25	8	580.25	8	581.25	588.00	0	3,942	0.00%
2021/06/24	4	543.00	28.1	539.51	546.00	-24.1	3,807	-0.63%
2021/06/23	2	527.00	2.2	523.33	528.00	-0.2	3,744	0.00%
2021/06/22	4	516.75	3	517.00	512.00	1	3,715	0.03%
2021/06/21	2	512.00	3	517.33	522.00	-1	3,696	-0.03%
2021/06/18	1	523.00	1	526.00	520.00	0	3,660	0.00%
2021/06/17	0	0.00	0.2	525.00	527.00	-0.2	3,644	-0.01%
2021/06/16	1	510.00	3	516.67	506.00	-2	3,617	-0.06%
2021/06/15	2	524.00	2	521.50	521.00	0	3,607	0.00%
2021/06/11	2.1	516.46	5	515.40	514.00	-3	3,603	-0.08%
2021/06/10	3	519.33	7	518.43	520.00	-4	3,583	-0.11%
2021/06/09	3	511.67	3.1	511.55	505.00	-0.1	3,547	0.00%
2021/06/08	1	500.00	7	515.86	513.00	-6	3,537	-0.17%
2021/06/07	5	491.10	8	492.63	497.00	-3	3,468	-0.09%
2021/06/04	3	491.83	2	492.18	492.50	1	3,465	0.03%
2021/06/03	4	492.88	3	492.65	488.50	1	3,490	0.03%
2021/06/02	10.1	492.76	7.1	492.59	493.00	3	3,465	0.09%
2021/06/01	6	482.75	5	488.70	486.00	1	3,435	0.03%
2021/05/31	12	457.63	6	457.42	467.00	6	3,376	0.18%
2021/05/28	2.2	464.55	2	468.22	458.00	0.2	3,384	0.01%
2021/05/27	5	463.60	5	461.50	460.50	0	3,390	0.00%
2021/05/26	7	464.64	6	464.08	465.50	1	3,402	0.03%
2021/05/25	10.1	456.73	18	461.25	455.00	-8	3,388	-0.23%
2021/05/24	12	433.75	12	436.63	442.50	0	3,371	0.00%
2021/05/21	5	415.20	4	413.13	413.50	1	3,308	0.03%
2021/05/20	4	412.00	4	410.88	403.50	0	3,343	0.00%
2021/05/19	14	388.29	17	390.53	398.00	-3	3,409	-0.09%
2021/05/18	5	395.00	2	387.75	397.50	3	3,424	0.09%
2021/05/17	4	371.88	11	370.41	369.00	-7	3,416	-0.20%
2021/05/14	48	417.10	38	417.83	409.50	10	3,420	0.29%
2021/05/13	9.2	424.77	5	422.30	423.00	4.2	3,401	0.12%
2021/05/12	13	415.31	17	414.47	410.00	-4	3,509	-0.11%
2021/05/11	9.2	452.97	14	453.36	441.50	-4.8	3,460	-0.14%
2021/05/10	0	0.00	15	486.73	480.00	-15	3,436	-0.44%
2021/05/07	33	487.18	15	484.11	494.00	18	3,442	0.52%
2021/05/06	28	473.23	29	475.48	474.50	-1	3,464	-0.03%
2021/05/05	32.1	503.07	35	500.47	477.00	-2.9	3,451	-0.08%
2021/05/04	45.5	504.38	53	511.87	497.00	-7.5	3,442	-0.22%
2021/05/03	36	513.20	48	528.63	510.00	-12	3,473	-0.35%
2021/04/29	27	556.26	20	556.40	550.00	7	3,543	0.20%
2021/04/28	41	543.17	45.1	550.70	551.00	-4.1	3,500	-0.12%
2021/04/27	5	530.00	4	529.50	529.00	1	3,428	0.03%
2021/04/26	16	530.63	23	533.74	533.00	-7	3,445	-0.20%
2021/04/23	1	502.00	1	505.00	503.00	0	3,376	0.00%
2021/04/22	10	497.10	10	489.45	483.00	0	3,441	0.00%
2021/04/21	5	505.20	9	511.11	490.00	-4	3,461	-0.12%
2021/04/20	4	522.00	7	512.71	511.00	-3	3,465	-0.09%
2021/04/19	9.5	523.01	17.5	530.67	515.00	-8	3,530	-0.23%
2021/04/16	21.1	527.47	20.2	534.80	520.00	0.9	3,617	0.03%
2021/04/15	14	518.29	8	511.19	525.00	6	3,527	0.17%
2021/04/14	1	486.00	0	0.00	477.50	1	3,408	0.03%
2021/04/12	4	480.38	5.1	481.84	477.00	-1.1	3,498	-0.03%
2021/04/09	13	478.65	14	482.21	479.50	-1	3,529	-0.03%
2021/04/08	8	477.56	0	478.50	478.50	8	3,553	0.22%
2021/04/07	0	0.00	0.1	472.50	470.00	-0.1	3,550	0.00%
2021/04/06	5	472.40	8.1	474.08	473.00	-3.1	3,566	-0.09%
2021/04/01	0	0.00	0.1	482.50	480.00	-0.1	3,569	0.00%
2021/03/31	1	494.00	0	0.00	484.00	1	3,573	0.03%
2021/03/30	0	0.00	7	489.64	489.00	-7	3,573	-0.20%
2021/03/29	12	477.29	2	478.50	481.00	10	3,566	0.28%
2021/03/26	4	467.13	3.1	468.39	467.50	0.9	3,575	0.03%
2021/03/25	1	467.00	0	0.00	467.00	1	3,613	0.03%
2021/03/24	0	0.00	3	465.83	470.50	-3	3,682	-0.08%
2021/03/23	0	0.00	4.1	469.55	463.00	-4.1	3,712	-0.11%
2021/03/22	1	467.03	4.2	467.45	468.50	-3.2	3,760	-0.08%
2021/03/19	1	473.00	1	474.00	474.00	0	3,829	0.00%
2021/03/18	5	480.30	1	480.00	479.00	4	3,852	0.10%
2021/03/17	4	483.63	0	0.00	480.50	4	3,930	0.10%
2021/03/16	3	481.67	10	480.30	482.50	-7	3,939	-0.18%
2021/03/15	3	480.50	1	480.00	479.00	2	3,963	0.05%
2021/03/11	8.1	487.51	3	489.33	487.50	5.1	4,077	0.13%
2021/03/10	3	486.17	10	486.50	485.00	-7	4,117	-0.17%
2021/03/09	18	486.22	14	483.11	491.50	4	4,166	0.10%
2021/03/05	6	487.17	1	481.00	483.00	5	4,272	0.12%
2021/03/04	3	484.67	6	485.00	487.50	-3	4,400	-0.07%
2021/03/03	10	498.95	2	498.50	498.50	8	4,661	0.17%
2021/03/02	7	484.07	7	496.43	483.00	0	4,671	0.00%
2021/02/26	15	497.54	12	497.75	494.00	3	4,696	0.06%
2021/02/25	11	498.86	9.1	502.85	506.00	1.9	4,756	0.04%
2021/02/24	24	501.50	14	511.57	496.00	10	4,786	0.21%
2021/02/23	3.1	513.64	1.4	512.87	512.00	1.6	4,781	0.03%
2021/02/22	3.1	518.33	18	519.67	514.00	-15	4,818	-0.31%
2021/02/19	24	513.71	41	511.71	510.00	-17	4,871	-0.35%
2021/02/18	19.2	493.06	13	491.08	496.50	6.2	4,805	0.13%
2021/02/17	9.3	476.69	21	476.69	482.00	-11.7	4,817	-0.24%
2021/02/05	12	485.75	22	487.07	477.00	-10	4,874	-0.21%
2021/02/04	54	503.91	12	505.67	497.50	42	4,900	0.86%
2021/02/03	57.1	512.60	50	512.18	503.00	7.1	4,883	0.14%
2021/02/02	13	495.12	13	493.31	491.00	0	4,799	0.00%
2021/02/01	20	486.15	18	484.58	491.50	2	4,868	0.04%
2021/01/29	13	487.61	14	487.57	482.00	-1	4,875	-0.02%
2021/01/28	16	482.97	21	481.43	487.00	-5	4,882	-0.10%
2021/01/27	17	487.24	18	484.19	484.50	-1	4,888	-0.02%
2021/01/26	34	485.94	41	489.89	482.00	-7	4,894	-0.14%
2021/01/25	46	496.89	46	494.61	490.00	0	4,905	0.00%
2021/01/22	90	472.20	54	481.31	493.00	36	4,857	0.74%
2021/01/21	52	453.37	55	452.18	454.50	-3	4,766	-0.06%
2021/01/20	39	453.77	58	456.30	452.00	-19	4,759	-0.40%
2021/01/19	43	474.26	31	473.69	471.00	12	4,749	0.25%
2021/01/18	40	458.95	38	454.36	462.00	2	4,773	0.04%
2021/01/15	27	469.83	51	474.89	468.00	-24	4,790	-0.50%
2021/01/14	18	502.64	17	501.21	492.00	1	4,791	0.02%
2021/01/13	16	499.06	12	498.75	502.00	4	4,790	0.08%
2021/01/12	23	490.42	20	493.48	489.00	3	4,789	0.06%
2021/01/11	39	501.86	32	501.31	490.00	7	4,786	0.15%
2021/01/08	90.1	525.94	66.7	523.74	518.00	23.3	4,753	0.49%
2021/01/07	82	540.37	66	542.64	539.00	16	4,672	0.34%
2021/01/06	51	553.39	75.1	560.79	550.00	-24.1	4,659	-0.52%
2021/01/05	0.1	574.00	0	0.00	574.00	0.1	4,653	0.00%
2021/01/04	2.1	575.02	0	0.00	571.00	2.1	4,791	0.04%
2020/12/31	5	571.40	0	0.00	567.00	5	4,877	0.10%
2020/12/30	6	565.50	6	563.50	568.00	0	4,875	0.00%
2020/12/29	6	564.00	6	567.00	562.00	0	4,904	0.00%
2020/12/28	6	570.00	6	572.33	571.00	0	4,930	0.00%
2020/12/25	14	563.57	14	563.00	569.00	0	4,955	0.00%
2020/12/24	2.1	570.48	3	567.33	564.00	-0.9	4,982	-0.02%
2020/12/23	2	567.00	3	567.33	568.00	-1	5,008	-0.02%
2020/12/22	13	571.54	13	569.08	566.00	0	5,091	0.00%
2020/12/21	14	583.29	15	584.13	582.00	-1	5,123	-0.02%
2020/12/18	17	576.59	8	578.75	579.00	9	5,128	0.18%
2020/12/17	13	560.54	20	561.55	562.00	-7	5,119	-0.14%
2020/12/16	7	571.57	7	572.71	567.00	0	5,197	0.00%
2020/12/15	56	566.39	60	567.85	560.00	-4	5,206	-0.08%
2020/12/14	17	587.65	12	585.75	584.00	5	5,224	0.10%
2020/12/11	28	592.86	25	597.00	590.00	3	5,305	0.06%
2020/12/10	8	614.50	2	613.00	611.00	6	5,279	0.11%
2020/12/09	4	621.00	6	622.00	622.00	-2	5,346	-0.04%
2020/12/08	10	625.40	10	621.90	618.00	0	5,412	0.00%
2020/12/07	11.1	613.20	23	627.43	613.00	-11.9	5,427	-0.22%
2020/12/04	7	637.43	8	643.38	637.00	-1	5,424	-0.02%
2020/12/03	12	647.58	14	637.43	637.00	-2	5,489	-0.04%
2020/12/02	20.2	636.51	20	638.45	633.00	0.2	5,511	0.00%
2020/12/01	20	641.20	30	639.43	641.00	-10	5,553	-0.18%
2020/11/30	50	647.12	31	650.26	636.00	19	5,534	0.34%
2020/11/27	53	656.15	71	651.35	663.00	-18	5,516	-0.33%
2020/11/26	10	615.00	10	610.00	615.00	0	5,365	0.00%
2020/11/25	9	599.44	8	598.75	595.00	1	5,445	0.02%
2020/11/24	30	603.17	30.4	605.82	601.00	-0.4	5,497	-0.01%
2020/11/23	7.1	593.72	3	598.00	592.00	4.1	5,478	0.07%
2020/11/20	2.2	594.27	11	602.45	593.00	-8.8	5,466	-0.16%
2020/11/19	10	605.40	13	608.08	603.00	-3	5,497	-0.05%
2020/11/18	12	608.00	12.2	607.86	609.00	-0.2	5,527	0.00%
2020/11/17	7.2	592.08	11	595.73	590.00	-3.8	5,517	-0.07%
2020/11/16	7.1	596.55	8	594.38	589.00	-1	5,637	-0.02%
2020/11/13	20	591.35	22	585.73	591.00	-2	5,691	-0.04%
2020/11/12	78	577.50	33	574.76	583.00	45	5,756	0.78%
2020/11/11	7	575.43	51	576.92	578.00	-44	5,725	-0.77%
2020/11/10	23	586.00	4	575.00	579.00	19	5,836	0.33%
2020/11/09	30	593.57	14	589.29	598.00	16	5,814	0.28%
2020/11/06	1	576.00	2	569.00	569.00	-1	5,792	-0.02%
2020/11/05	3	575.33	4	577.50	576.00	-1	5,819	-0.02%
2020/11/04	3	571.00	5	571.80	577.00	-2	5,941	-0.03%
2020/11/03	1	555.00	3	559.33	565.00	-2	6,090	-0.03%
2020/11/02	18	546.67	11	546.00	546.00	7	6,177	0.11%
2020/10/30	19	568.26	24	565.17	561.00	-5	6,202	-0.08%
2020/10/29	13	576.31	13	572.77	581.00	0	6,258	0.00%
2020/10/28	26	586.92	25	589.92	586.00	1	6,293	0.02%
2020/10/27	18	588.67	19	586.47	594.00	-1	6,374	-0.02%
2020/10/26	22	588.41	16	593.25	585.00	6	6,457	0.09%
2020/10/23	29	583.48	21	581.57	587.00	8	6,507	0.12%
2020/10/22	13	573.92	24	560.58	575.00	-11	6,670	-0.16%
2020/10/21	2	556.00	13	557.31	555.00	-11	6,800	-0.16%
2020/10/20	9	543.44	1	544.00	550.00	8	6,999	0.11%
2020/10/19	14	547.79	4	548.50	551.00	10	7,198	0.14%
2020/10/16	26	546.23	41	555.32	535.00	-15	7,283	-0.21%
2020/10/15	9	568.56	11	568.00	567.00	-2	7,279	-0.03%
2020/10/14	22	572.36	20	569.20	568.00	2	7,306	0.03%
2020/10/13	30	568.90	13	562.23	569.00	17	7,319	0.23%
2020/10/12	6	580.50	31	578.77	569.00	-25	7,342	-0.34%
2020/10/08	17	614.71	16	609.81	606.00	1	7,296	0.01%
2020/10/07	3	599.00	3	587.00	599.00	0	7,291	0.00%
2020/10/06	27	591.96	9	591.44	590.00	18	7,370	0.24%
2020/10/05	21	589.43	19	588.47	586.00	2	7,537	0.03%
2020/09/30	4	583.75	3	580.33	586.00	1	7,649	0.01%
2020/09/29	8	586.63	11	587.55	586.00	-3	7,868	-0.04%
2020/09/28	22	583.59	15	582.13	581.00	7	7,979	0.09%
2020/09/25	40	578.58	42	582.24	579.00	-2	8,058	-0.02%
2020/09/24	9	591.33	20	596.25	584.00	-11	8,127	-0.14%
2020/09/23	12	612.08	6	613.17	610.00	6	8,220	0.07%
2020/09/22	14	611.07	15	611.80	611.00	-1	8,420	-0.01%
2020/09/21	24	619.83	21	621.67	615.00	3	8,551	0.04%
2020/09/18	14	605.00	8	604.63	608.00	6	8,617	0.07%
2020/09/17	16	600.81	32	610.53	598.00	-16	8,841	-0.18%
2020/09/16	4	609.00	10	608.10	613.00	-6	8,885	-0.07%
2020/09/15	13	593.46	8	593.00	591.00	5	8,933	0.06%
2020/09/14	26	594.77	15	590.67	597.00	11	9,134	0.12%
2020/09/11	30	569.17	28	570.64	585.00	2	9,156	0.02%
2020/09/10	29	572.00	28	581.14	566.00	1	9,256	0.01%
2020/09/09	17	569.24	17	570.41	576.00	0	9,527	0.00%
2020/09/08	16	595.63	19	587.42	581.00	-3	9,557	-0.03%
2020/09/07	14	579.86	23	579.96	571.00	-9	9,562	-0.09%
2020/09/04	30	587.83	16	587.44	592.00	14	9,598	0.15%
2020/09/03	22	614.95	19	613.53	609.00	3	9,594	0.03%
2020/09/02	18	617.83	20	612.95	620.00	-2	9,637	-0.02%
2020/09/01	18	587.11	16	580.63	598.00	2	9,674	0.02%
2020/08/31	38	583.63	68	584.03	572.00	-30	9,660	-0.31%
2020/08/28	43	613.28	22	613.23	601.00	21	9,672	0.22%
2020/08/27	20	635.90	20	633.55	634.00	0	9,861	0.00%
2020/08/26	24	628.92	31	628.23	626.00	-7	10,059	-0.07%
2020/08/25	31	631.13	13	630.23	634.00	18	10,124	0.18%
2020/08/24	23	622.39	21	616.95	629.00	2	10,108	0.02%
2020/08/21	15	611.87	19	612.11	613.00	-4	10,137	-0.04%
2020/08/20	11	609.27	12	609.83	593.00	-1	10,083	-0.01%
2020/08/19	26	632.04	27	634.00	640.00	-1	9,977	-0.01%
2020/08/18	30	625.30	52	637.77	617.00	-22	9,929	-0.22%
2020/08/17	19	667.00	11	668.00	665.00	8	9,841	0.08%
2020/08/14	36	669.58	25	666.60	677.00	11	9,837	0.11%
2020/08/13	15	651.33	24	662.33	650.00	-9	9,788	-0.09%
2020/08/12	13	654.92	5	654.40	656.00	8	9,829	0.08%
2020/08/11	16	658.69	10	664.30	652.00	6	9,880	0.06%
2020/08/10	24	665.88	39	661.51	662.00	-15	9,942	-0.15%
2020/08/07	52	654.85	66	672.00	661.00	-14	9,921	-0.14%
2020/08/06	25	692.80	21	694.48	682.00	4	9,839	0.04%
2020/08/05	23	688.96	18	690.44	686.00	5	9,838	0.05%
2020/08/04	36	685.89	29	684.17	693.00	7	9,891	0.07%
2020/08/03	20	670.80	19	674.74	667.00	1	9,925	0.01%
2020/07/31	29	670.90	12	665.08	678.00	17	9,994	0.17%
2020/07/30	42	670.55	56	677.36	668.00	-14	9,963	-0.14%
2020/07/29	39	667.72	47	663.34	679.00	-8	9,928	-0.08%
2020/07/28	111	676.76	110	684.83	667.00	1	9,888	0.01%	大買/大賣/
2020/07/27	65	654.14	67	650.90	669.00	-2	9,824	-0.02%
2020/07/24	58	656.21	46	659.96	630.00	12	9,696	0.12%
2020/07/23	46	689.83	31.4	693.53	679.00	14.6	9,550	0.15%
2020/07/22	17.1	759.41	33	772.76	715.00	-16	9,418	-0.17%
2020/07/21	19.1	780.42	17	768.59	779.00	2.1	9,337	0.02%
2020/07/20	18.1	737.29	15	741.80	740.00	3.1	9,347	0.03%
2020/07/17	26.1	755.72	19	762.11	725.00	7.1	9,421	0.07%
2020/07/16	30.1	755.54	21	755.33	760.00	9.1	9,509	0.10%
2020/07/15	24.1	785.90	59	773.56	756.00	-35	9,495	-0.37%
2020/07/14	17.1	782.35	28	783.75	781.00	-11	9,549	-0.11%
2020/07/13	21	793.76	10	783.40	777.00	11	9,517	0.12%
2020/07/10	53.1	782.77	47	784.83	773.00	6.1	9,473	0.06%
2020/07/09	28	818.71	28	819.25	818.00	0	9,323	0.00%
2020/07/08	59	790.12	43	794.12	804.00	16	9,208	0.17%
2020/07/07	30	763.76	20	771.00	761.00	10	9,005	0.11%
2020/07/06	38	756.47	33	757.18	760.00	5	9,093	0.05%
2020/07/03	40	749.23	32	753.38	741.00	8	9,133	0.09%
2020/07/02	18	752.17	23	752.13	753.00	-5	9,191	-0.05%
2020/07/01	36	732.25	42	731.40	733.00	-6	9,239	-0.06%
2020/06/30	15	697.27	13	699.77	700.00	2	9,140	0.02%
2020/06/29	23	675.09	24	678.13	677.00	-1	9,160	-0.01%
2020/06/24	32	678.88	37	672.59	690.00	-5	9,175	-0.05%
2020/06/23	26	639.38	26	641.69	639.00	0	9,166	0.00%
2020/06/22	26	639.96	43	636.23	630.00	-17	9,280	-0.18%
2020/06/19	99	641.21	92.1	646.99	627.00	6.9	9,347	0.07%
2020/06/18	8	614.63	8	616.50	620.00	0	9,180	0.00%
2020/06/17	42	616.93	38	616.68	612.00	4	9,294	0.04%
2020/06/16	59	599.20	62	604.05	627.00	-3	9,253	-0.03%
2020/06/15	22	583.18	17	581.47	570.00	5	9,157	0.05%
2020/06/12	20	563.65	21	565.14	583.00	-1	9,291	-0.01%
2020/06/11	12	581.00	29	587.24	572.00	-17	9,417	-0.18%
2020/06/10	14	584.57	12	586.83	590.00	2	9,442	0.02%
2020/06/09	18	581.11	22	580.41	575.00	-4	9,519	-0.04%
2020/06/08	28	581.46	26	581.77	578.00	2	9,576	0.02%
2020/06/05	16	568.00	19	567.47	569.00	-3	9,508	-0.03%
2020/06/04	39	562.92	23	568.00	561.00	16	9,544	0.17%
2020/06/03	36	572.31	30.1	570.15	566.00	5.9	9,544	0.06%
2020/06/02	11	532.00	27	531.96	553.00	-16	9,336	-0.17%
2020/06/01	3	490.67	6	494.08	503.00	-3	9,186	-0.03%
2020/05/29	6	478.67	6	479.67	482.50	0	9,197	0.00%
2020/05/28	10	483.90	11	484.32	481.00	-1	9,267	-0.01%
2020/05/26	3	483.17	3	484.50	477.50	0	9,446	0.00%
2020/05/25	3	474.83	4	477.50	479.00	-1	9,547	-0.01%
2020/05/22	6	473.83	6	475.75	475.00	0	9,620	0.00%
2020/05/21	16	491.19	15	487.37	486.50	1	9,608	0.01%
2020/05/20	8	488.25	10	484.95	490.00	-2	9,650	-0.02%
2020/05/19	5	475.70	9	475.22	475.50	-4	9,728	-0.04%
2020/05/18	23	468.78	20	471.25	464.50	3	9,709	0.03%
2020/05/15	7	501.29	13	506.08	493.00	-6	9,652	-0.06%
2020/05/14	13	501.38	19	503.61	498.50	-6	9,603	-0.06%
2020/05/13	12	498.33	10	503.60	504.00	2	9,530	0.02%
2020/05/12	22	505.18	12	510.00	500.00	10	9,510	0.11%
2020/05/11	7	500.07	8	499.75	508.00	-1	9,533	-0.01%
2020/05/08	9	493.22	7	494.21	490.00	2	9,472	0.02%
2020/05/07	7	482.79	9	481.11	485.50	-2	9,440	-0.02%
2020/05/06	4	467.88	3	470.33	467.00	1	9,392	0.01%
2020/05/05	9	472.89	5	474.20	465.00	4	9,437	0.04%
2020/05/04	7	469.50	4	470.25	471.50	3	9,433	0.03%
2020/04/30	10	475.10	15	473.67	485.50	-5	9,440	-0.05%
2020/04/29	4	458.63	4	456.88	458.00	0	9,384	0.00%
2020/04/28	9	451.06	15	450.87	448.50	-6	9,394	-0.06%
2020/04/27	17	446.68	10	440.05	452.00	7	9,447	0.07%
2020/04/24	1	432.50	5	433.30	431.00	-4	9,442	-0.04%
2020/04/23	12	444.13	11	442.68	440.50	1	9,435	0.01%
2020/04/22	14	441.11	11	441.32	444.00	3	9,413	0.03%
2020/04/21	11	447.00	10	448.05	443.00	1	9,355	0.01%
2020/04/20	1	461.00	1	463.00	463.00	0	9,315	0.00%
2020/04/17	14	474.18	16	474.69	465.50	-2	9,337	-0.02%
2020/04/16	29	466.76	23	468.09	470.00	6	9,371	0.06%
2020/04/15	35	461.53	48	459.60	460.00	-13	9,472	-0.14%
2020/04/14	14	456.79	16	451.88	452.00	-2	9,522	-0.02%
2020/04/13	53	449.75	43	447.38	439.50	10	9,684	0.10%
2020/04/10	5	454.10	7	450.07	445.50	-2	9,730	-0.02%
2020/04/09	25	469.71	38	470.63	445.00	-13	9,862	-0.13%
2020/04/08	28	461.70	24	457.42	465.00	4	9,795	0.04%
2020/04/07	41	459.83	55	458.85	456.00	-14	9,855	-0.14%
2020/04/06	43	424.44	13	425.12	443.50	30	9,765	0.31%
2020/04/01	25	409.96	20	409.80	414.50	5	9,592	0.05%
2020/03/31	13	409.54	28	409.23	413.00	-15	9,512	-0.16%
2020/03/30	21	396.93	18	395.14	403.50	3	9,362	0.03%
2020/03/27	47	418.33	50	420.22	410.00	-3	9,307	-0.03%
2020/03/26	54	400.29	41	399.49	419.50	13	9,148	0.14%
2020/03/25	32	397.48	39	394.95	403.00	-7	9,014	-0.08%
2020/03/24	6	362.50	8	361.44	371.00	-2	9,013	-0.02%
2020/03/23	71	328.47	66	335.42	337.50	5	9,182	0.05%
2020/03/20	9	315.56	10	316.85	327.00	-1	9,121	-0.01%
2020/03/19	72	315.07	48	324.58	297.50	24	9,194	0.26%
2020/03/18	22	345.75	42	341.65	330.50	-20	9,186	-0.22%
2020/03/17	35	362.07	36	360.60	345.50	-1	9,132	-0.01%
2020/03/16	20	403.48	22	405.25	373.50	-2	9,172	-0.02%
2020/03/13	6	395.33	5	392.80	415.00	1	9,244	0.01%
2020/03/12	52	440.92	49	440.82	432.00	3	9,254	0.03%
2020/03/11	12.1	488.68	12	490.96	480.00	0.1	9,150	0.00%
2020/03/10	20	490.18	20	488.33	493.50	0	9,218	0.00%
2020/03/09	7	504.71	8	510.63	490.00	-1	9,106	-0.01%
2020/03/06	4	518.25	4	521.50	515.00	0	9,014	0.00%
2020/03/05	5	529.60	4.1	528.73	528.00	0.9	9,002	0.01%
2020/03/04	12	517.75	12	513.17	521.00	0	8,965	0.00%
2020/03/03	3	507.00	3	508.33	507.00	0	8,905	0.00%
2020/03/02	10.1	493.07	9	490.83	489.50	1.1	8,856	0.01%
2020/02/27	30	514.20	18	517.11	505.00	12	8,719	0.14%
2020/02/26	18	544.44	20	542.55	534.00	-2	8,612	-0.02%
2020/02/25	11	551.55	10	548.80	563.00	1	8,514	0.01%
2020/02/24	1	541.00	3	543.33	551.00	-2	8,518	-0.02%
2020/02/21	6	549.33	6	551.67	552.00	0	8,550	0.00%
2020/02/20	12	547.08	11	545.18	547.00	1	8,498	0.01%
2020/02/19	12	526.58	11	527.91	531.00	1	8,398	0.01%
2020/02/18	12	525.50	11	524.73	518.00	1	8,380	0.01%
2020/02/17	4	529.50	10.1	535.57	530.00	-6.1	8,459	-0.07%
2020/02/14	4	545.25	2	540.59	545.00	2	8,466	0.02%
2020/02/13	4	543.50	6	541.35	537.00	-2	8,490	-0.02%
2020/02/12	18	543.78	11.1	546.73	547.00	6.9	8,550	0.08%
2020/02/11	7	530.57	8	530.13	531.00	-1	8,481	-0.01%
2020/02/10	2	517.00	4	507.75	522.00	-2	8,516	-0.02%
2020/02/07	6	527.50	6	524.17	518.00	0	8,532	0.00%
2020/02/06	5	525.40	5	523.80	538.00	0	8,622	0.00%
2020/02/05	2.1	539.82	3	538.67	520.00	-0.9	8,553	-0.01%
2020/02/04	4	540.73	4	538.75	535.00	0	8,490	0.00%
2020/02/03	9	517.78	10	513.80	538.00	-1	8,476	-0.01%
2020/01/31	9	536.56	9	537.44	536.00	0	8,364	0.00%
2020/01/30	4.1	542.95	3	552.00	531.00	1.1	8,370	0.01%
2020/01/20	5	588.20	3	589.33	590.00	2	8,304	0.02%
2020/01/17	6	580.00	5	577.60	572.00	1	8,278	0.01%
2020/01/16	6	582.50	3	578.33	589.00	3	8,323	0.04%
2020/01/15	2	578.00	6	579.00	573.00	-4	8,315	-0.05%
2020/01/14	9	588.00	10	583.90	590.00	-1	8,322	-0.01%
2020/01/13	7	594.86	8	589.13	584.00	-1	8,284	-0.01%
2020/01/10	6	607.67	7	609.57	601.00	-1	8,273	-0.01%
2020/01/09	14	592.86	16	592.88	608.00	-2	8,201	-0.02%
2020/01/08	8	567.25	6	564.00	572.00	2	8,170	0.02%
2020/01/07	43	554.44	51	551.82	561.00	-8	8,197	-0.10%
2020/01/06	1	569.00	2	576.50	571.00	-1	8,113	-0.01%
2020/01/03	18	592.94	17.1	595.10	579.00	0.9	8,316	0.01%
2020/01/02	20	597.05	19	598.74	605.00	1	8,251	0.01%
2019/12/31	26	578.69	24	569.50	587.00	2	8,285	0.02%
2019/12/30	9	557.33	7	560.43	552.00	2	8,230	0.02%
2019/12/27	0	0.00	2	539.99	538.00	-2	8,409	-0.02%
2019/12/26	9	539.22	7	538.29	540.00	2	8,795	0.02%
2019/12/25	18	528.22	15	531.60	533.00	3	8,951	0.03%
2019/12/24	23	540.43	38	538.42	531.00	-15	8,969	-0.17%
2019/12/23	45	527.78	37	531.08	539.00	8	8,897	0.09%
2019/12/20	13	526.69	17	528.76	522.00	-4	8,849	-0.05%
2019/12/19	32	530.53	27	537.81	526.00	5	8,823	0.06%
2019/12/18	46	526.11	57	533.02	537.00	-11	8,791	-0.13%
2019/12/17	28	518.43	30	518.80	519.00	-2	8,616	-0.02%
2019/12/16	52	511.52	43	511.81	522.00	9	8,600	0.10%
2019/12/13	42	486.06	47	483.48	497.50	-5	8,505	-0.06%
2019/12/12	31	478.90	43	479.01	479.50	-12	8,352	-0.14%
2019/12/11	55	465.83	59	462.86	474.50	-4	8,276	-0.05%
2019/12/10	48	447.53	52	444.44	452.50	-4	8,191	-0.05%
2019/12/09	31	432.11	50	431.12	440.00	-19	8,232	-0.23%
2019/12/06	28	417.80	25	418.58	419.50	3	8,427	0.04%
2019/12/05	41.1	418.14	34	413.16	415.50	7.1	8,534	0.08%
2019/12/04	7	400.29	6	399.92	401.00	1	8,612	0.01%
2019/12/03	4	407.38	2	406.25	404.50	2	8,778	0.02%
2019/12/02	4	406.50	1	406.50	406.00	3	8,878	0.03%
2019/11/29	8	409.00	7	407.43	408.00	1	8,957	0.01%
2019/11/28	9	411.33	6	411.25	408.00	3	8,974	0.03%
2019/11/27	11	418.95	9	417.56	418.00	2	9,088	0.02%
2019/11/26	7	410.14	6	409.92	409.00	1	9,124	0.01%
2019/11/25	4	410.63	4	411.50	409.00	0	9,288	0.00%
2019/11/22	3	405.00	0	0.00	405.00	3	9,313	0.03%
2019/11/21	38	405.16	39	402.31	413.50	-1	9,357	-0.01%
2019/11/20	10	411.15	21	411.29	402.00	-11	9,295	-0.12%
2019/11/19	5	417.50	5	416.00	421.50	0	9,361	0.00%
2019/11/18	15	414.20	19	418.66	417.00	-4	9,581	-0.04%
2019/11/15	3	420.33	7	424.21	421.00	-4	9,633	-0.04%
2019/11/14	28	420.41	28	427.54	418.00	0	9,708	0.00%
2019/11/13	13	424.46	20	421.88	420.00	-7	9,685	-0.07%
2019/11/12	7	421.07	7	420.50	425.00	0	9,814	0.00%
2019/11/11	46	420.48	28	422.18	417.00	18	9,980	0.18%
2019/11/08	8	442.56	8	446.31	440.50	0	10,042	0.00%
2019/11/07	3	440.00	1	445.00	443.00	2	10,167	0.02%
2019/11/06	19	459.03	15	464.87	455.00	4	10,477	0.04%
2019/11/05	44	468.74	40	467.61	466.50	4	10,484	0.04%
2019/11/04	10	448.00	10	455.00	448.00	0	10,535	0.00%
2019/11/01	1	448.00	0	0.00	447.00	1	10,629	0.01%
2019/10/31	9	451.72	8	447.25	440.00	1	10,851	0.01%
2019/10/30	1	444.00	1	443.50	439.50	0	10,941	0.00%
2019/10/29	4	443.25	0	0.00	441.00	4	11,084	0.04%
2019/10/28	3	453.00	3	451.33	450.00	0	11,166	0.00%
2019/10/25	4	448.50	3	448.33	446.00	1	11,207	0.01%
2019/10/24	11	456.95	13	448.50	455.00	-2	11,237	-0.02%
2019/10/23	18	441.08	21	440.33	444.50	-3	11,255	-0.03%
2019/10/22	16	445.97	29	448.43	443.00	-13	11,226	-0.12%
2019/10/21	11	448.77	3	447.83	448.50	8	11,230	0.07%
2019/10/18	10	452.40	11	449.14	445.50	-1	11,225	-0.01%
2019/10/17	35	449.29	18	450.67	458.00	17	11,276	0.15%
2019/10/16	11	450.86	21	458.71	447.00	-10	11,358	-0.09%
2019/10/15	11	455.64	19	454.39	456.00	-8	11,372	-0.07%
2019/10/14	22	465.80	15	467.50	456.50	7	11,351	0.06%
2019/10/09	65	470.43	66	474.58	459.50	-1	11,378	-0.01%
2019/10/08	11	488.14	12	486.58	487.50	-1	11,335	-0.01%
2019/10/07	45	491.50	58	487.70	482.00	-13	11,456	-0.11%
2019/10/04	51	481.22	29	488.02	481.50	22	11,430	0.19%
2019/10/03	76	486.30	72	486.60	485.50	4	11,549	0.03%
2019/10/02	75	467.77	81	463.56	483.50	-6	11,389	-0.05%
2019/10/01	30	436.50	39	436.22	441.00	-9	11,125	-0.08%
2019/09/27	22	419.89	35	419.90	421.50	-13	11,076	-0.12%
2019/09/26	5	425.30	4	426.25	420.00	1	11,184	0.01%
2019/09/25	2	421.00	6	422.33	421.50	-4	11,333	-0.04%
2019/09/24	24	427.88	25	428.72	428.00	-1	11,426	-0.01%
2019/09/23	52	432.38	42	434.88	428.00	10	11,580	0.09%
2019/09/20	27	419.89	31	421.27	424.00	-4	11,786	-0.03%
2019/09/19	62	421.42	56	425.53	418.00	6	11,912	0.05%
2019/09/18	14	426.29	15	425.27	425.50	-1	11,968	-0.01%
2019/09/17	15	421.13	23	423.30	416.00	-8	12,003	-0.07%
2019/09/16	18	425.33	9	423.67	424.00	9	12,175	0.07%
2019/09/12	64	429.63	49	431.32	427.00	15	12,253	0.12%
2019/09/11	36	429.22	48.4	424.92	432.00	-12.4	12,379	-0.10%
2019/09/10	93	433.17	115	436.83	417.00	-22	12,268	-0.18%	大賣/
2019/09/09	32	448.11	15	449.93	453.00	17	12,079	0.14%
2019/09/06	72	441.20	59	440.56	449.00	13	12,043	0.11%
2019/09/05	45	442.97	51.1	442.88	439.50	-6.1	12,006	-0.05%
2019/09/04	15	429.23	20	429.85	435.00	-5	12,055	-0.04%
2019/09/03	30	426.72	22	425.32	419.00	8	12,273	0.07%
2019/09/02	25	414.96	23	420.87	425.00	2	12,332	0.02%
2019/08/30	18	415.92	20	415.18	414.00	-2	12,454	-0.02%
2019/08/29	19.1	404.45	25	404.10	403.00	-5.9	12,517	-0.05%
2019/08/28	40	389.99	32	393.63	404.50	8	12,637	0.06%
2019/08/27	20.1	389.13	30	387.58	383.00	-9.9	12,693	-0.08%
2019/08/26	41	385.55	47	384.09	383.50	-6	13,044	-0.05%
2019/08/23	11	400.00	17	399.00	399.50	-6	13,162	-0.05%
2019/08/22	42.2	405.93	36	403.56	404.00	6.2	13,306	0.05%
2019/08/21	112	393.79	101	395.38	396.50	11	13,355	0.08%	大買/大賣/
2019/08/20	47	406.13	47	406.72	404.00	0	13,423	0.00%
2019/08/19	24	408.67	30	407.15	405.00	-6	13,734	-0.04%
2019/08/16	60	412.00	54	411.54	409.50	6	13,853	0.04%
2019/08/15	80	408.88	78	408.83	410.00	2	13,996	0.01%
2019/08/14	76	432.79	84	433.77	419.00	-8	14,092	-0.06%
2019/08/13	56	434.20	46	433.73	422.00	10	14,105	0.07%
2019/08/12	84	452.58	86	451.15	442.50	-2	14,194	-0.01%
2019/08/08	142	441.86	144	438.63	444.00	-2	14,186	-0.01%	大買/大賣/
2019/08/07	35	419.20	32	423.88	413.00	3	13,990	0.02%
2019/08/06	66	407.17	57	408.89	422.50	9	14,126	0.06%
2019/08/05	43	419.22	44	420.42	418.00	-1	14,113	-0.01%
2019/08/02	36	418.60	48	422.43	417.00	-12	14,186	-0.08%
2019/08/01	41	430.04	40	426.25	439.00	1	14,170	0.01%
2019/07/31	27	416.43	27	419.61	427.50	0	14,146	0.00%
2019/07/30	60	422.03	44	422.63	417.00	16	14,191	0.11%
2019/07/29	62	429.64	56	429.09	430.00	6	14,216	0.04%
2019/07/26	8	423.94	55	423.18	425.00	-47	14,306	-0.33%
2019/07/25	74	421.87	40	417.33	420.00	34	14,297	0.24%
2019/07/24	24	416.02	33	420.05	416.50	-9	14,255	-0.06%
2019/07/23	38	414.89	42	417.75	410.00	-4	14,406	-0.03%
2019/07/22	30	406.53	29	420.97	399.50	1	14,461	0.01%
2019/07/19	75	412.31	93	413.64	419.00	-18	14,463	-0.12%
2019/07/18	87	412.81	66	421.11	404.00	21	14,359	0.15%
2019/07/17	70	426.94	79	426.94	424.00	-9	14,271	-0.06%
2019/07/16	61	434.27	58	439.01	431.00	3	14,222	0.02%
2019/07/15	86	432.85	73	433.08	438.00	13	14,271	0.09%
2019/07/12	97	431.99	108	434.27	430.50	-11	14,440	-0.08%	大賣/
2019/07/11	84	440.27	82	442.58	435.00	2	14,510	0.01%
2019/07/10	58	435.91	73	434.67	440.00	-15	14,392	-0.10%
2019/07/09	86	434.35	94	439.24	425.50	-8	14,305	-0.06%
2019/07/08	72	439.39	59	440.67	442.50	13	14,198	0.09%
2019/07/05	65	433.32	56	430.69	436.00	9	14,144	0.06%
2019/07/04	73	432.82	42	432.62	428.00	31	14,114	0.22%
2019/07/03	67	431.08	71	430.62	428.00	-4	14,084	-0.03%
2019/07/02	78	439.46	79	438.07	439.00	-1	14,111	-0.01%
2019/07/01	37	441.50	36	441.47	445.00	1	13,994	0.01%
2019/06/28	81	402.25	74	401.43	407.00	7	14,038	0.05%
2019/06/27	195	404.04	196	401.63	399.00	-1	14,040	-0.01%	大買/大賣/
2019/06/26	72	375.26	73	376.34	383.00	-1	13,818	-0.01%
2019/06/25	114	380.25	141	388.13	375.50	-27	13,687	-0.20%	大買/大賣/
2019/06/24	68	388.25	53	390.56	395.50	15	13,564	0.11%
2019/06/21	154	387.55	126	394.20	385.50	28	13,535	0.21%	大買/大賣/
2019/06/20	77	386.44	76	386.72	386.50	1	13,384	0.01%
2019/06/19	145	378.07	184	377.66	382.00	-39	13,304	-0.29%	大買/大賣/
2019/06/18	75	359.43	60	361.00	357.00	15	13,075	0.11%
2019/06/17	100	357.38	99	358.93	363.00	1	13,025	0.01%
2019/06/14	84	351.70	86	354.64	350.00	-2	12,957	-0.02%
2019/06/13	88	350.05	79	350.61	354.50	9	12,918	0.07%
2019/06/12	160	351.47	116	352.20	352.00	44	12,870	0.34%	大買/大賣/
2019/06/11	118	342.49	128	338.80	353.00	-10	12,828	-0.08%	大買/大賣/
2019/06/10	113	319.70	117	319.05	321.00	-4	12,610	-0.03%	大買/大賣/
2019/06/06	75	302.87	73	303.40	312.50	2	12,634	0.02%
2019/06/05	52	311.50	75	315.53	310.00	-23	12,544	-0.18%
2019/06/04	98	314.79	109	316.23	308.00	-11	12,469	-0.09%	大賣/
2019/06/03	104	312.90	81	312.19	314.50	23	12,393	0.19%	大買/
2019/05/31	168	310.37	186	311.97	320.00	-18	12,296	-0.15%	大買/大賣/
2019/05/30	104	301.28	124	302.69	295.00	-20	12,216	-0.16%	大買/大賣/
2019/05/29	53	296.01	78	296.13	306.50	-25	12,179	-0.21%
2019/05/28	94	305.48	91	307.75	301.00	3	12,141	0.02%
2019/05/27	136	303.30	124	304.75	310.00	12	12,116	0.10%	大買/大賣/
2019/05/24	169	345.18	172	347.47	309.50	-3	12,074	-0.02%	大買/大賣/
2019/05/23	120	339.78	116	339.78	343.50	4	11,726	0.03%	大買/大賣/
2019/05/22	156	364.21	140	363.94	351.50	16	11,635	0.14%	大買/大賣/
2019/05/21	224	350.24	218	354.74	371.00	6	11,701	0.05%	大買/大賣/
2019/05/20	147	341.65	183	343.17	342.50	-36	11,708	-0.31%	大買/大賣/
2019/05/17	212	359.46	183	358.95	343.50	29	11,578	0.25%	大買/大賣/
2019/05/16	63	373.88	83	374.05	371.50	-20	11,340	-0.18%
2019/05/15	100	376.84	99	375.75	375.00	1	11,183	0.01%
2019/05/14	190	355.59	191	357.02	368.00	-1	11,043	-0.01%	大買/大賣/
2019/05/13	78	374.83	69	369.57	360.00	9	10,827	0.08%
2019/05/10	43	396.51	36	395.28	392.50	7	10,680	0.07%
2019/05/09	33	397.35	40	400.45	395.00	-7	10,605	-0.07%
2019/05/08	22	411.00	22	411.48	416.50	0	10,432	0.00%
2019/05/07	32	417.75	34	414.49	418.50	-2	10,340	-0.02%
2019/05/06	31	410.87	31	415.92	399.00	0	10,218	0.00%
2019/05/03	39	425.26	38	423.39	432.50	1	10,071	0.01%
2019/05/02	25	401.24	24	400.60	395.50	1	9,918	0.01%
2019/04/30	23	398.41	21	398.52	395.50	2	9,967	0.02%
2019/04/29	30	395.68	39	394.88	401.00	-9	10,102	-0.09%
2019/04/26	25	396.64	27	399.11	388.50	-2	10,081	-0.02%
2019/04/25	11	418.91	10	414.95	410.50	1	9,987	0.01%
2019/04/24	18	421.08	18	422.89	415.00	0	9,953	0.00%
2019/04/23	23	419.65	20	421.48	415.00	3	9,934	0.03%
2019/04/22	55	453.77	78	452.24	423.00	-23	9,873	-0.23%
2019/04/19	83	472.57	40	470.35	470.00	43	9,900	0.43%
2019/04/18	91	486.54	94	486.23	480.00	-3	9,813	-0.03%
2019/04/17	77	481.13	94	473.35	493.00	-17	9,625	-0.18%
2019/04/16	20	443.83	17	444.97	448.50	3	9,360	0.03%
2019/04/15	22	441.77	21	440.62	442.50	1	9,311	0.01%
2019/04/12	20	440.08	18	441.44	433.50	2	9,320	0.02%
2019/04/11	22	440.11	25	443.02	436.00	-3	9,236	-0.03%
2019/04/10	33	448.95	29	448.00	442.00	4	9,196	0.04%
2019/04/09	21	440.36	27	442.06	453.00	-6	9,104	-0.07%
2019/04/08	90	434.25	77	431.09	435.00	13	9,014	0.14%
2019/04/03	28	404.61	30	407.92	408.50	-2	8,854	-0.02%
2019/04/02	85	405.67	96	406.56	409.00	-11	8,873	-0.12%
2019/04/01	66	390.58	47	390.86	396.50	19	8,692	0.22%
2019/03/29	49	348.17	42	345.26	360.50	7	8,477	0.08%
2019/03/28	15	334.57	13	333.73	328.00	2	8,490	0.02%
2019/03/27	13	338.81	12	339.50	336.00	1	8,476	0.01%
2019/03/26	9	338.78	14	334.89	342.00	-5	8,481	-0.06%
2019/03/25	26	327.23	30	328.55	325.00	-4	8,393	-0.05%
2019/03/22	44	345.17	32	348.34	338.00	12	8,321	0.14%
2019/03/21	27	345.54	29	344.57	348.50	-2	8,258	-0.02%
2019/03/20	23	351.11	38	350.39	344.00	-15	8,210	-0.18%
2019/03/19	36	346.24	17	350.09	353.00	19	8,154	0.23%
2019/03/18	23	349.80	30	356.48	345.00	-7	8,078	-0.09%
2019/03/15	13	350.88	16	352.81	353.00	-3	8,067	-0.04%
2019/03/14	64	344.24	69	343.68	351.50	-5	7,993	-0.06%
2019/03/13	64	329.77	55	330.55	335.00	9	7,894	0.11%
2019/03/12	40	331.65	42	331.79	329.50	-2	7,842	-0.03%
2019/03/11	50	314.44	53	314.25	319.00	-3	7,746	-0.04%
2019/03/08	67	310.30	48	309.59	314.00	19	7,795	0.24%
2019/03/07	80	319.08	65	321.62	317.00	15	7,748	0.19%
2019/03/06	24	328.19	35	329.20	330.00	-11	7,777	-0.14%
2019/03/05	80	321.50	149	322.48	324.50	-69	7,768	-0.89%	大賣/
2019/03/04	56	317.66	50	324.03	310.00	6	7,597	0.08%
2019/02/27	154	302.88	94	306.43	320.00	60	7,506	0.80%	大買/
2019/02/26	8	313.69	9	314.33	310.00	-1	7,458	-0.01%
2019/02/25	81	307.81	103	307.60	316.50	-22	7,531	-0.29%	大賣/
2019/02/22	30	282.03	25	281.02	288.00	5	7,291	0.07%
2019/02/21	46	283.32	47	282.99	286.00	-1	7,272	-0.01%
2019/02/20	86	280.35	82	279.80	282.50	4	7,163	0.06%
2019/02/19	45	264.43	50	267.77	273.00	-5	6,942	-0.07%
2019/02/18	7	243.79	16	242.13	248.50	-9	6,742	-0.13%
2019/02/14	1	238.00	6	238.50	239.00	-5	6,802	-0.07%
2019/02/13	19	239.32	19	242.21	237.00	0	6,941	0.00%
2019/02/12	8	239.19	17	239.15	241.00	-9	7,012	-0.13%
2019/02/11	5	235.80	6	232.92	241.00	-1	7,180	-0.01%
2019/01/30	24	231.50	22	234.00	226.00	2	7,493	0.03%
2019/01/29	10	223.05	9	220.51	225.50	1	7,628	0.01%
2019/01/28	18	220.14	22	221.02	222.00	-4	7,698	-0.05%
2019/01/25	17	218.59	13	217.38	219.00	4	7,921	0.05%
2019/01/24	13	217.54	33	219.08	213.50	-20	7,971	-0.25%
2019/01/23	31	214.89	12	215.13	218.50	19	8,048	0.24%
2019/01/22	15	217.97	17	218.65	217.00	-2	8,133	-0.02%
2019/01/21	16	218.88	14	217.86	215.00	2	8,151	0.02%
2019/01/18	8	207.50	8	204.94	217.50	0	8,066	0.00%
2019/01/17	9	203.17	8	202.56	198.00	1	8,045	0.01%
2019/01/16	3	200.17	2.1	200.55	202.00	0.9	8,166	0.01%
2019/01/15	8	198.19	8.1	196.91	201.00	-0.1	8,231	0.00%
2019/01/14	13	196.08	13	195.77	197.00	0	8,349	0.00%
2019/01/11	8	199.13	8	200.50	194.00	0	8,486	0.00%
2019/01/10	17	191.82	23	189.22	194.50	-6	8,483	-0.07%
2019/01/09	18	188.44	23	189.04	190.00	-5	8,462	-0.06%
2019/01/08	3	174.83	6	175.58	178.00	-3	8,422	-0.04%
2019/01/07	13	171.46	4	170.75	174.00	9	8,440	0.11%
2019/01/04	16	165.75	5	166.00	165.00	11	8,482	0.13%
2019/01/03	26	173.94	20	172.23	172.50	6	8,447	0.07%
2019/01/02	9	182.00	16	183.53	178.50	-7	8,528	-0.08%
2018/12/28	0	0.00	1	186.50	185.00	-1	8,564	-0.01%
2018/12/27	3	188.83	16	189.47	189.00	-13	8,665	-0.15%
2018/12/26	4	188.88	3	193.00	184.00	1	8,743	0.01%
2018/12/25	2	188.25	3	190.33	193.00	-1	8,815	-0.01%
2018/12/24	4	195.63	3	196.33	195.50	1	8,742	0.01%
2018/12/22	1	195.00	1	196.50	195.00	0	8,736	0.00%
2018/12/21	43	196.06	41	193.33	201.50	2	8,795	0.02%
2018/12/20	6	205.75	8	205.00	203.50	-2	8,721	-0.02%
2018/12/19	7	209.07	15	208.67	206.50	-8	8,732	-0.09%
2018/12/18	9	206.17	9	202.67	204.00	0	8,736	0.00%
2018/12/17	3	203.00	3	202.17	205.00	0	8,854	0.00%
2018/12/14	2	197.50	2	196.50	202.50	0	8,907	0.00%
2018/12/13	4	205.00	5	202.90	202.50	-1	8,922	-0.01%
2018/12/12	3	205.50	3	203.67	205.00	0	8,982	0.00%
2018/12/11	3	199.67	7	198.29	198.50	-4	9,006	-0.04%
2018/12/10	17	192.74	22	194.07	196.00	-5	9,045	-0.06%
2018/12/07	14	205.79	6	204.17	204.00	8	9,048	0.09%
2018/12/06	26	202.83	23	205.76	200.00	3	9,049	0.03%
2018/12/05	21	217.14	13	218.19	218.00	8	9,033	0.09%
2018/12/04	17	231.50	13	234.04	225.00	4	9,052	0.04%
2018/12/03	30	234.73	33	233.95	239.50	-3	8,971	-0.03%
2018/11/30	13	216.58	9	216.33	218.50	4	8,906	0.04%
2018/11/29	20	215.80	21	216.57	211.50	-1	8,816	-0.01%
2018/11/28	18	211.83	12	211.67	211.50	6	8,686	0.07%
2018/11/27	4	204.25	10	207.55	207.00	-6	8,602	-0.07%
2018/11/26	6	201.58	3	199.67	200.00	3	8,479	0.04%
2018/11/23	7	207.14	8.1	205.67	196.00	-1.1	8,421	-0.01%
2018/11/22	15.5	211.73	24.2	212.23	207.50	-8.7	8,323	-0.10%
2018/11/21	11.2	194.94	22.5	197.60	199.50	-11.3	8,129	-0.14%
2018/11/20	6	194.67	6	194.50	195.00	0	8,130	0.00%
2018/11/19	3	194.83	8	194.63	198.00	-5	8,108	-0.06%
2018/11/16	17	198.24	16	197.34	192.50	1	8,102	0.01%
2018/11/15	27	188.28	21	192.50	195.00	6	8,036	0.07%
2018/11/14	17	193.35	20	192.75	191.00	-3	8,017	-0.04%
2018/11/13	29	189.22	16	189.22	193.50	13	7,972	0.16%
2018/11/12	14	202.07	10	202.75	198.00	4	7,923	0.05%
2018/11/09	62	206.64	56	207.49	209.50	6	7,860	0.08%
2018/11/08	51	216.78	57	216.96	210.00	-6	7,800	-0.08%
2018/11/07	55	198.62	59	200.22	216.00	-4	7,692	-0.05%
2018/11/06	41	210.98	39	214.09	196.50	2	7,419	0.03%
2018/11/05	22	217.57	29	217.40	218.00	-7	7,174	-0.10%
2018/11/02	25	227.44	22	227.34	220.00	3	7,164	0.04%
2018/11/01	12	207.13	15	212.70	220.00	-3	6,992	-0.04%
2018/10/31	17	204.00	3	203.00	200.00	14	6,914	0.20%
2018/10/30	21	201.19	12	205.46	197.00	9	6,872	0.13%
2018/10/29	36	203.04	32	200.06	209.50	4	6,826	0.06%
2018/10/26	20	213.28	25	213.82	208.50	-5	6,785	-0.07%
2018/10/25	9	209.89	8	208.13	208.00	1	6,721	0.01%
2018/10/24	12	228.25	15	229.73	225.00	-3	6,621	-0.05%
2018/10/23	24	223.92	19	222.37	220.00	5	6,546	0.08%
2018/10/22	45	228.16	45	227.98	224.50	0	6,494	0.00%
2018/10/19	26	222.04	31	218.98	233.00	-5	6,403	-0.08%
2018/10/18	42	225.12	41	230.77	222.00	1	6,255	0.02%
2018/10/17	23	235.35	19	235.34	234.50	4	6,209	0.06%
2018/10/16	34	232.44	36	236.24	231.50	-2	6,267	-0.03%
2018/10/15	8	232.25	6	230.83	239.00	2	6,285	0.03%
2018/10/12	12	237.17	18	231.78	232.00	-6	6,295	-0.10%
2018/10/11	7	234.79	8	234.81	229.50	-1	6,254	-0.02%
2018/10/09	34	243.87	36	248.36	255.00	-2	6,277	-0.03%
2018/10/08	14	258.68	15	259.23	253.50	-1	6,215	-0.02%
2018/10/05	19	269.71	17	269.85	263.00	2	6,247	0.03%
2018/10/04	10	285.05	14	280.14	287.50	-4	6,207	-0.06%
2018/10/03	15	300.00	14	305.64	285.50	1	6,163	0.02%
2018/10/02	7	322.43	7	323.21	317.00	0	6,120	0.00%
2018/10/01	7	319.07	7	318.93	322.00	0	6,130	0.00%
2018/09/28	9	321.28	9	322.61	317.00	0	6,263	0.00%
2018/09/27	30	321.93	30	327.58	319.00	0	6,297	0.00%
2018/09/26	12	318.25	11	317.77	323.00	1	6,242	0.02%
2018/09/25	14	313.46	12	312.04	312.00	2	6,229	0.03%
2018/09/21	19	297.05	12	297.96	300.00	7	6,230	0.11%
2018/09/20	7	302.29	13	303.46	306.50	-6	6,185	-0.10%
2018/09/19	18	313.92	16	315.81	306.50	2	6,282	0.03%
2018/09/18	19	316.50	19	319.42	313.00	0	6,336	0.00%
2018/09/17	10	324.70	9	329.33	335.50	1	6,335	0.02%
2018/09/14	18	338.67	14	337.57	338.00	4	6,328	0.06%
2018/09/13	23	332.13	25	337.16	329.50	-2	6,324	-0.03%
2018/09/12	7	349.07	7	348.79	346.50	0	6,318	0.00%
2018/09/11	18	355.97	17	348.56	357.00	1	6,439	0.02%
2018/09/10	17	348.94	7	354.86	336.00	10	6,425	0.16%
2018/09/07	4	374.50	4	371.63	369.00	0	6,475	0.00%
2018/09/06	9	376.06	16	366.16	384.00	-7	6,530	-0.11%
2018/09/05	10	377.15	7	376.79	374.00	3	6,611	0.05%
2018/09/04	6	375.58	1	371.50	383.50	5	6,736	0.07%
2018/09/03	6	381.75	9	378.22	366.00	-3	6,890	-0.04%
2018/08/31	2	397.75	3	393.33	398.50	-1	6,913	-0.01%
2018/08/30	3	409.83	3	407.67	400.00	0	6,931	0.00%
2018/08/29	9	409.22	11	409.59	410.50	-2	7,033	-0.03%
2018/08/28	29	414.38	24	417.46	412.50	5	7,129	0.07%
2018/08/27	4	396.50	4	397.25	405.00	0	7,237	0.00%
2018/08/24	0	0.00	6	381.17	393.00	-6	7,304	-0.08%
2018/08/23	11	392.41	6	392.00	388.00	5	7,422	0.07%
2018/08/22	5	387.70	7	389.57	387.00	-2	7,499	-0.03%
2018/08/21	8	385.69	24	386.13	395.00	-16	7,592	-0.21%
2018/08/20	10	375.80	28	373.04	376.00	-18	7,701	-0.23%
2018/08/17	29	388.71	31	389.10	381.50	-2	7,808	-0.03%
2018/08/16	39	381.65	11	377.41	384.00	28	8,003	0.35%
2018/08/15	15	369.17	33	371.61	379.00	-18	8,127	-0.22%
2018/08/14	25	372.32	10	368.75	375.00	15	8,380	0.18%
2018/08/13	18	384.00	10	382.10	371.50	8	8,466	0.09%
2018/08/10	7	409.57	4	408.13	403.50	3	8,407	0.04%
2018/08/09	10	411.00	10	408.85	412.00	0	8,436	0.00%
2018/08/08	18	430.75	20	431.73	414.50	-2	8,373	-0.02%
2018/08/07	5	428.50	7	428.57	440.00	-2	8,350	-0.02%
2018/08/06	10	424.65	12	424.96	426.50	-2	8,471	-0.02%
2018/08/03	10	444.00	16	438.94	439.50	-6	8,485	-0.07%
2018/08/02	10	449.25	18	451.75	441.50	-8	8,454	-0.09%
2018/08/01	5	481.60	3	478.67	471.50	2	8,453	0.02%
2018/07/31	2	477.25	3	478.50	483.50	-1	8,453	-0.01%
2018/07/30	4	479.63	7	481.93	476.50	-3	8,615	-0.03%
2018/07/27	6	481.67	4	481.25	488.00	2	8,694	0.02%
2018/07/26	8	492.19	11	487.18	475.50	-3	8,716	-0.03%
2018/07/25	8	481.94	7	480.14	481.00	1	8,765	0.01%
2018/07/24	21	474.76	14	470.11	482.50	7	8,867	0.08%
2018/07/23	6	480.85	11	475.41	472.50	-5	8,844	-0.06%
2018/07/20	24	495.77	25	498.64	498.00	-1	8,845	-0.01%
2018/07/19	14	486.32	17	487.85	486.00	-3	8,780	-0.03%
2018/07/18	8	482.06	5	482.20	480.00	3	8,807	0.03%
2018/07/17	6	501.13	3	496.67	491.50	3	8,803	0.03%
2018/07/16	6	509.83	1	516.00	496.00	5	8,821	0.06%
2018/07/13	11	518.09	13	518.07	515.00	-2	8,829	-0.02%
2018/07/12	3	488.04	5	486.00	493.00	-2	8,948	-0.02%
2018/07/11	2	491.25	2	486.00	468.00	0	9,132	0.00%
2018/07/10	3	466.17	11	474.18	483.00	-8	9,265	-0.09%
2018/07/09	4	461.88	9	465.78	441.00	-5	9,371	-0.05%
2018/07/06	34	454.40	36	432.92	460.00	-2	9,430	-0.02%
2018/07/05	13	458.08	14	459.79	427.50	-1	9,529	-0.01%
2018/07/04	8	464.31	9	466.06	474.50	-1	9,617	-0.01%
2018/07/03	20	467.20	17	466.82	459.00	3	9,590	0.03%
2018/07/02	12	477.79	12	480.38	471.50	0	9,602	0.00%
2018/06/29	11	466.45	8	466.63	478.50	3	9,542	0.03%
2018/06/28	19	471.97	14	475.21	453.50	5	9,468	0.05%
2018/06/27	14	491.89	15	491.70	464.50	-1	9,363	-0.01%
2018/06/26	10	470.75	12	468.54	487.00	-2	9,445	-0.02%
2018/06/25	18	482.69	7	491.71	480.50	11	9,483	0.12%
2018/06/22	7	497.14	5	498.20	490.00	2	9,561	0.02%
2018/06/21	7	534.43	12	532.17	518.00	-5	9,698	-0.05%
2018/06/20	22	530.19	20	527.00	531.00	2	9,699	0.02%
2018/06/19	5	534.60	12	532.00	530.00	-7	9,747	-0.07%
2018/06/15	30	550.90	21	545.38	555.00	9	9,803	0.09%
2018/06/14	9	540.78	18	539.11	530.00	-9	9,680	-0.09%
2018/06/13	33	533.82	32.1	532.37	554.00	0.9	9,603	0.01%
2018/06/12	21	505.79	27	502.07	512.00	-6	9,598	-0.06%
2018/06/11	33.1	485.40	34	479.78	488.00	-0.9	9,538	-0.01%
2018/06/08	7	476.29	5	473.20	458.50	2	9,340	0.02%
2018/06/07	11	473.94	6	475.58	469.00	5	9,285	0.05%
2018/06/06	22	480.17	25	479.18	470.50	-3	9,237	-0.03%
2018/06/05	26	471.12	17.2	465.18	477.50	8.9	9,155	0.10%
2018/06/04	26	475.26	34	475.60	458.00	-8	9,031	-0.09%
2018/06/01	33.1	461.90	28	461.25	468.00	5.1	8,903	0.06%
2018/05/31	15	456.40	24	461.88	448.00	-9	8,808	-0.10%
2018/05/30	27	441.78	17	439.88	458.00	10	8,669	0.12%
2018/05/29	24	448.65	23	456.02	436.00	1	8,553	0.01%
2018/05/28	28	473.18	26	472.92	452.00	2	8,438	0.02%
2018/05/25	26	460.33	31	460.29	455.00	-5	8,313	-0.06%
2018/05/24	34	449.18	43	444.68	462.00	-9	8,131	-0.11%
2018/05/23	39	433.45	28.1	432.99	430.50	10.9	7,872	0.14%
2018/05/22	27	419.89	32	419.33	426.00	-5	7,649	-0.07%
2018/05/21	11	382.77	15	386.03	396.00	-4	7,341	-0.05%
2018/05/18	10	366.35	12	369.38	360.00	-2	7,160	-0.03%
2018/05/17	13	374.00	13	374.81	366.00	0	7,199	0.00%
2018/05/16	5	372.00	9	370.94	369.50	-4	7,201	-0.06%
2018/05/15	12	381.42	22	379.68	372.00	-10	7,211	-0.14%
2018/05/14	19	375.45	12	373.63	381.00	7	7,210	0.10%
2018/05/11	24	381.77	13	380.04	371.00	11	7,062	0.16%
2018/05/10	5	377.60	4	379.75	372.50	1	7,012	0.01%
2018/05/09	14	376.75	21	376.21	373.00	-7	7,094	-0.10%
2018/05/08	11	368.00	20	365.55	363.00	-9	6,987	-0.13%
2018/05/07	11	379.27	14.1	375.27	371.00	-3.1	6,920	-0.04%
2018/05/04	31	349.32	17	341.35	362.00	14	6,744	0.21%
2018/05/03	3	339.33	8	342.25	332.50	-5	6,614	-0.08%
2018/05/02	21	355.14	14	354.21	343.00	7	6,615	0.11%
2018/04/30	26	337.65	26	339.69	352.00	0	6,551	0.00%
2018/04/27	16	330.53	14	331.57	330.00	2	6,451	0.03%
2018/04/26	5.1	343.89	11	344.91	323.50	-5.9	6,430	-0.09%
2018/04/25	1.1	358.69	18	356.83	352.50	-17	6,328	-0.27%
2018/04/24	19	356.89	5	365.10	351.00	14	6,296	0.22%
2018/04/23	5	363.10	8	367.31	351.00	-3	6,216	-0.05%
2018/04/20	13	379.31	11	379.91	368.00	2	6,189	0.03%
2018/04/19	14	389.54	21	389.60	388.00	-7	6,190	-0.11%
2018/04/18	44	382.93	43	384.79	384.50	1	6,269	0.02%
2018/04/17	25	407.62	21.1	408.72	388.00	4	6,043	0.07%
2018/04/16	27	388.91	22	392.66	407.00	5	5,798	0.09%
2018/04/13	13	362.65	31	362.73	370.00	-18	5,742	-0.31%
2018/04/12	20	347.90	12	348.83	350.00	8	5,665	0.14%
2018/04/11	30	347.13	40	345.29	340.50	-10	5,593	-0.18%
2018/04/10	28	327.93	20	330.85	339.50	8	5,379	0.15%
2018/04/09	3	310.17	2	307.50	309.00	1	5,261	0.02%
2018/04/03	1	305.00	3	298.67	309.00	-2	5,425	-0.04%
2018/04/02	3	303.83	8	305.88	300.50	-5	5,461	-0.09%
2018/03/31	16	312.16	10	309.40	308.50	6	5,527	0.11%
2018/03/30	3	303.00	2	307.25	308.00	1	5,568	0.02%
2018/03/29	23	312.80	37	312.57	303.50	-14	5,660	-0.25%
2018/03/28	27	305.56	7	307.64	307.00	20	5,612	0.36%
2018/03/27	25	308.40	26	303.17	300.50	-1	5,526	-0.02%
2018/03/26	12	296.92	12	295.54	301.00	0	5,436	0.00%
2018/03/23	4	268.25	23	267.74	285.00	-19	5,268	-0.36%
2018/03/22	26	285.73	19	282.95	280.00	7	5,330	0.13%
2018/03/21	22	262.91	13	269.73	274.00	9	5,272	0.17%
2018/03/20	1	254.00	1	258.50	249.50	0	5,218	0.00%
2018/03/19	3	259.00	12	258.58	257.50	-9	5,274	-0.17%
2018/03/16	32	265.66	23	266.28	260.50	9	5,304	0.17%
2018/03/15	3	260.33	3	254.50	260.50	0	5,203	0.00%
2018/03/14	1	232.50	1	233.50	237.00	0	5,197	0.00%
2018/03/13	2	235.50	3	236.50	236.00	-1	5,386	-0.02%
2018/03/12	1	231.00	0	0.00	229.50	1	5,504	0.02%
2018/03/09	3	233.00	1	232.50	230.00	2	5,698	0.04%
2018/03/08	1	224.00	5	226.60	226.50	-4	5,782	-0.07%
2018/03/07	4	224.25	2	224.00	223.00	2	5,948	0.03%
2018/03/06	2	234.00	2	233.50	231.00	0	6,161	0.00%
2018/03/05	2	236.00	0	0.00	231.00	2	6,269	0.03%
2018/03/02	2	239.25	1	240.00	242.00	1	6,322	0.02%
2018/03/01	1	239.50	1	241.50	243.50	0	6,400	0.00%
2018/02/27	3	248.83	3	248.67	244.00	0	6,529	0.00%
2018/02/23	2	246.75	4	246.00	242.00	-2	6,767	-0.03%
2018/02/22	3	235.83	2	235.50	241.00	1	6,997	0.01%
2018/02/21	5	241.80	3	235.17	238.50	2	7,089	0.03%
2018/02/12	3	228.83	3	228.67	228.00	0	7,100	0.00%
2018/02/09	4	218.50	4	225.50	231.00	0	7,217	0.00%
2018/02/08	5	237.90	5	242.90	236.50	0	7,170	0.00%
2018/02/07	3	263.00	23	255.70	250.50	-20	7,239	-0.28%
2018/02/06	14	254.07	11.1	260.73	247.50	2.9	7,300	0.04%
2018/02/05	1	274.50	10	273.80	275.00	-9	7,278	-0.12%
2018/02/02	17	289.97	11	289.86	284.50	6	7,362	0.08%
2018/02/01	40	291.13	14	292.11	290.00	26	7,417	0.35%
2018/01/31	1	276.50	1	277.50	279.50	0	7,463	0.00%
2018/01/30	0	0.00	2	279.75	276.00	-2	7,506	-0.03%
2018/01/29	4	278.50	2	277.75	279.00	2	7,566	0.03%
2018/01/26	2	278.00	3	275.50	274.00	-1	7,700	-0.01%
2018/01/25	12	284.96	11	283.91	277.00	1	7,813	0.01%
2018/01/24	1	280.00	6	281.17	283.00	-5	7,961	-0.06%
2018/01/23	5	284.60	1	288.50	276.00	4	8,115	0.05%
2018/01/22	3	280.67	3	278.50	282.00	0	8,217	0.00%
2018/01/19	2	284.50	1	285.50	282.00	1	8,376	0.01%
2018/01/18	1	292.50	3	289.83	286.00	-2	8,522	-0.02%
2018/01/17	8	290.13	7	290.14	287.00	1	8,647	0.01%
2018/01/16	5	288.00	5	289.00	292.00	0	8,791	0.00%
2018/01/15	6	293.42	4	292.00	284.00	2	8,859	0.02%
2018/01/12	22	295.00	25	295.84	294.00	-3	8,879	-0.03%
2018/01/11	1	282.00	0	0.00	281.00	1	8,829	0.01%
2018/01/10	1	283.50	1	286.00	280.00	0	9,134	0.00%
2018/01/09	23	290.67	25	288.56	284.00	-2	9,232	-0.02%
2018/01/08	14	277.43	9.2	273.09	285.00	4.9	9,126	0.05%
2018/01/05	9	277.39	12	275.63	274.50	-3	9,065	-0.03%
2018/01/04	4	278.00	1	277.00	280.50	3	9,107	0.03%
2018/01/03	9	279.00	7	279.36	275.50	2	9,168	0.02%
2018/01/02	12	266.71	22	268.94	280.00	-10	9,165	-0.11%