玉晶光 (3406)-凱基-松山券商分點個股進出

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
433.5
漲跌
▲13.5
漲幅
+3.21%
成交量
987張
產業
上市光電類股
1030人加入追蹤

立即追蹤
本地時間:14:30

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

玉晶光 (3406)籌碼相關－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/04/23	0	0.00	5	421.20	420.00	-5	2,268	-0.22%
2024/04/22	0	0.00	0	420.00	415.00	0	2,293	0.00%
2024/04/19	2	423.00	0	425.00	424.00	2	2,292	0.09%
2024/04/17	2	448.75	8	448.25	447.50	-6	2,302	-0.26%
2024/04/16	0	0.00	0.2	444.00	442.00	-0.2	2,295	-0.01%
2024/04/15	1	464.50	0	0.00	458.50	1	2,307	0.04%
2024/04/12	0	0.00	2	479.00	472.00	-2	2,314	-0.09%
2024/04/11	7	470.86	4	471.75	472.50	3	2,328	0.13%
2024/04/10	11	478.45	24	480.71	479.00	-13	2,341	-0.56%
2024/04/09	8	477.75	0	481.00	477.00	8	2,356	0.34%
2024/04/08	3	471.33	12	467.29	468.50	-9	2,340	-0.38%
2024/04/03	14	482.79	4	474.50	474.00	10	2,345	0.43%
2024/04/02	12	485.42	10	486.50	484.50	2	2,324	0.09%
2024/04/01	27	485.74	5	486.00	489.50	22	2,317	0.95%
2024/03/29	15	501.57	12	495.83	496.00	3	2,294	0.13%
2024/03/28	22	511.09	13	506.31	509.00	9	2,262	0.40%
2024/03/27	26	508.04	10	508.80	505.00	16	2,234	0.72%
2024/03/26	1	527.00	1	500.00	499.00	0	2,166	0.00%
2024/03/25	10	490.25	4	495.25	493.00	6	2,049	0.29%
2024/03/22	13	476.35	3	479.67	482.50	10	2,013	0.50%
2024/03/21	5	468.40	5.6	471.75	476.00	-0.6	1,981	-0.03%
2024/03/20	0	0.00	1	438.25	462.50	-1	1,906	-0.05%
2024/03/19	1	423.00	0	0.00	423.00	1	1,900	0.05%
2024/03/15	1	419.00	2	426.50	417.50	-1	1,956	-0.05%
2024/03/14	0	0.00	8	418.81	418.50	-8	1,927	-0.42%
2024/03/13	3	401.00	0	0.00	398.50	3	1,859	0.16%
2024/03/12	0	0.00	1	411.00	408.50	-1	1,846	-0.05%
2024/03/11	1	398.00	0	0.00	398.00	1	1,843	0.05%
2024/03/08	0.1	400.00	0	0.00	400.00	0.1	1,856	0.00%
2024/03/07	0.3	402.00	0.1	405.50	401.50	0.2	1,835	0.01%
2024/03/06	0.1	410.50	0	0.00	409.50	0.1	1,837	0.01%
2024/03/05	1.1	413.14	0	0.00	412.00	1.1	1,847	0.06%
2024/03/04	0.2	420.50	0	0.00	420.50	0.2	1,858	0.01%
2024/03/01	0	0.00	1	428.50	426.00	-1	1,876	-0.05%
2024/02/29	1	420.50	0	0.00	423.50	1	1,899	0.05%
2024/02/27	1	420.00	2	425.75	427.00	-1	1,906	-0.05%
2024/02/26	1	429.50	2	425.75	429.00	-1	1,939	-0.05%
2024/02/21	0.2	412.00	0	0.00	411.50	0.2	1,991	0.01%
2024/02/20	0.4	411.00	0	0.00	411.00	0.4	1,988	0.02%
2024/02/19	0	0.00	5	418.70	420.00	-5	1,947	-0.26%
2024/02/16	0	0.00	1	410.00	409.00	-1	1,924	-0.05%
2024/02/15	1	398.00	0	0.00	407.00	1	1,964	0.05%
2024/02/05	0.1	392.00	0	0.00	392.50	0.1	1,947	0.01%
2024/02/02	0	0.00	1	392.00	393.50	-1	1,941	-0.05%
2024/01/26	0.1	403.50	0	0.00	402.50	0.1	1,995	0.00%
2024/01/24	3.2	409.72	5	413.00	406.50	-1.9	1,988	-0.09%
2024/01/23	0	0.00	3	424.17	423.00	-3	1,957	-0.15%
2024/01/22	0.1	407.50	1	411.00	414.00	-0.9	1,903	-0.05%
2024/01/19	2	403.25	0	0.00	403.50	2	1,878	0.11%
2024/01/18	0	0.00	1	402.50	402.50	-1	1,875	-0.05%
2024/01/17	1	399.50	0	0.00	398.50	1	1,874	0.05%
2024/01/16	4	395.25	2	401.50	401.00	2	1,845	0.11%
2024/01/12	1.1	398.09	2	400.75	397.00	-0.9	1,819	-0.05%
2024/01/11	2	391.50	0	0.00	390.50	2	1,812	0.11%
2024/01/10	0	0.00	2	394.00	393.00	-2	1,815	-0.11%
2024/01/09	5	392.80	0	0.00	390.00	5	1,817	0.28%
2024/01/08	2.1	397.85	0	0.00	396.00	2.1	1,796	0.12%
2024/01/05	1	408.50	2	406.50	401.50	-1	1,794	-0.06%
2024/01/04	2	422.75	1	415.00	420.50	1	1,776	0.06%
2023/12/29	0	0.00	3	418.83	420.50	-3	1,771	-0.17%
2023/12/28	1	409.00	0	0.00	407.50	1	1,760	0.06%
2023/12/27	1	407.00	1	411.50	410.00	0	1,754	0.00%
2023/12/26	2	411.00	1	411.00	411.00	1	1,749	0.06%
2023/12/25	1	407.50	2	412.25	407.50	-1	1,753	-0.06%
2023/12/22	1	405.00	0	0.00	405.00	1	1,745	0.06%
2023/12/20	1.1	413.27	0	0.00	409.50	1.1	1,745	0.06%
2023/12/19	2	411.75	0	0.00	412.50	2	1,744	0.11%
2023/12/18	1	423.00	1	428.00	421.50	0	1,749	0.00%
2023/12/15	2	425.00	5	427.60	428.00	-3	1,753	-0.17%
2023/12/14	2	430.50	8.2	427.70	428.00	-6.2	1,762	-0.35%
2023/12/13	2	411.50	25	413.48	415.00	-23	1,682	-1.37%
2023/12/12	2	403.00	4	403.63	403.00	-2	1,617	-0.12%
2023/12/08	1	396.00	0	0.00	395.00	1	1,616	0.06%
2023/12/06	4	395.63	0	0.00	393.00	4	1,630	0.25%
2023/12/05	22	392.39	1	396.00	397.00	21	1,660	1.26%
2023/12/01	2	394.00	0	0.00	394.50	2	1,663	0.12%
2023/11/28	0	0.00	12	400.13	403.00	-12	1,630	-0.74%
2023/11/27	0	0.00	28	402.96	401.50	-28	1,604	-1.75%
2023/11/24	2	401.75	1	402.00	401.50	1	1,579	0.06%
2023/11/23	26	399.67	5.1	401.18	400.00	20.9	1,582	1.32%
2023/11/22	13	392.85	1	390.00	394.00	12	1,519	0.79%
2023/11/21	2	396.00	1	399.00	396.50	1	1,473	0.07%
2023/11/20	1	388.50	7	393.21	396.50	-6	1,436	-0.42%
2023/11/17	1	387.50	0	0.00	387.50	1	1,404	0.07%
2023/11/14	6	382.92	0	0.00	383.50	6	1,388	0.43%
2023/11/13	0	0.00	4	391.38	392.00	-4	1,353	-0.30%
2023/11/10	0	0.00	1	384.50	385.50	-1	1,358	-0.07%
2023/11/08	2	377.50	0	0.00	384.00	2	1,376	0.15%
2023/11/06	0	0.00	0	389.50	390.50	0	1,338	0.00%
2023/11/03	1.1	391.00	3	386.67	386.00	-1.9	1,348	-0.14%
2023/11/02	0	0.00	3	389.67	391.00	-3	1,371	-0.22%
2023/10/31	0	0.00	5	386.00	380.50	-5	1,423	-0.35%
2023/10/25	3	387.00	0	0.00	386.00	3	1,493	0.20%
2023/10/23	1	381.00	1	380.50	380.00	0	1,517	0.00%
2023/10/18	1	375.00	0	0.00	375.50	1	1,546	0.06%
2023/10/17	3	381.50	0	0.00	379.50	3	1,557	0.19%
2023/10/13	0	0.00	1	395.50	389.00	-1	1,579	-0.06%
2023/10/12	0	0.00	7	392.29	395.00	-7	1,585	-0.44%
2023/10/11	1	386.00	0	0.00	385.50	1	1,611	0.06%
2023/10/06	4	387.75	1	388.00	386.00	3	1,618	0.19%
2023/10/04	0	0.00	2	364.00	376.00	-2	1,682	-0.12%
2023/09/25	0	0.00	1	377.00	382.00	-1	2,033	-0.05%
2023/09/21	3	370.83	0	0.00	367.50	3	2,002	0.15%
2023/09/20	5	380.80	0	0.00	379.50	5	1,975	0.25%
2023/09/19	1	386.00	2	396.00	386.50	-1	1,967	-0.05%
2023/09/18	1	394.50	4	401.63	394.50	-3	1,956	-0.15%
2023/09/14	0	0.00	2	390.00	391.50	-2	1,901	-0.11%
2023/09/13	1	380.00	0	0.00	379.00	1	1,892	0.05%
2023/09/11	2	384.00	0	0.00	383.50	2	1,911	0.10%
2023/09/08	2	396.50	0	0.00	390.00	2	1,919	0.10%
2023/09/07	2	391.00	30	391.50	391.00	-28	1,899	-1.47%
2023/09/06	30.5	401.41	0	0.00	399.50	30.5	1,905	1.60%
2023/09/05	0	0.00	31	395.76	397.00	-31	1,946	-1.59%
2023/09/04	30	390.00	2	390.00	390.50	28	1,942	1.44%
2023/08/31	5	383.50	6	383.42	383.00	-1	2,121	-0.05%
2023/08/30	5	391.80	5	383.00	383.00	0	2,230	0.00%
2023/08/29	0	0.00	4	386.75	386.00	-4	2,247	-0.18%
2023/08/24	1	377.00	0	0.00	377.00	1	2,383	0.04%
2023/08/16	0.1	363.50	2	356.50	360.00	-1.9	2,419	-0.08%
2023/08/14	3	364.17	0	0.00	365.50	3	2,485	0.12%
2023/08/10	3	384.33	5	385.50	384.50	-2	2,540	-0.08%
2023/08/09	0	0.00	2.1	397.81	395.50	-2.1	2,530	-0.08%
2023/08/08	16	394.78	14	389.96	389.00	2	2,519	0.08%
2023/08/07	3	384.33	0	0.00	383.00	3	2,489	0.12%
2023/08/04	2	391.50	0	391.00	390.00	2	2,466	0.08%
2023/08/02	0	405.00	5	406.29	406.50	-5	2,430	-0.21%
2023/08/01	1	398.02	7	400.64	402.00	-6	2,387	-0.25%
2023/07/28	2	391.00	3	390.83	391.50	-1	2,347	-0.04%
2023/07/27	0	0.00	2	390.00	390.50	-2	2,354	-0.08%
2023/07/26	1	395.00	0.1	396.00	395.00	0.9	2,348	0.04%
2023/07/25	1	397.50	2	398.00	395.50	-1	2,339	-0.04%
2023/07/24	17	392.65	12	397.63	392.50	5	2,342	0.21%
2023/07/21	2	388.00	1	393.00	391.50	1	2,337	0.04%
2023/07/20	2	399.00	0	0.00	397.00	2	2,339	0.09%
2023/07/19	2	405.00	1	402.50	403.00	1	2,321	0.04%
2023/07/18	1	398.00	0	0.00	397.00	1	2,320	0.04%
2023/07/14	3	403.00	0	0.00	403.00	3	2,300	0.13%
2023/07/13	4	421.25	3	418.50	414.00	1	2,248	0.04%
2023/07/12	6	429.00	6	418.50	417.50	0	2,242	0.00%
2023/07/11	7	416.43	10	423.45	426.00	-3	2,216	-0.14%
2023/07/10	3.5	425.71	3	423.67	420.50	0.5	2,188	0.02%
2023/07/07	1.5	412.27	4	409.63	415.00	-2.5	2,097	-0.12%
2023/07/06	3	421.00	8.1	415.15	406.50	-5.1	2,017	-0.25%
2023/07/05	2	405.25	3	407.67	403.00	-1	1,904	-0.05%
2023/06/30	1	396.50	0	0.00	396.00	1	1,887	0.05%
2023/06/26	1	394.00	6	399.75	399.50	-5	1,925	-0.26%
2023/06/19	2	396.75	0	0.00	398.50	2	1,988	0.10%
2023/06/16	5	398.50	1	400.00	397.50	4	1,993	0.20%
2023/06/14	0.5	401.00	2.5	400.80	401.00	-2	1,967	-0.10%
2023/06/13	9	398.39	1	396.00	397.00	8	1,969	0.41%
2023/06/12	1	399.00	0	0.00	398.50	1	1,987	0.05%
2023/06/09	1	396.50	2	397.75	399.00	-1	1,979	-0.05%
2023/06/08	1	388.00	0	0.00	387.50	1	1,948	0.05%
2023/06/07	1	390.00	0	0.00	389.50	1	1,958	0.05%
2023/06/06	14.1	395.46	4	388.00	388.00	10.1	1,946	0.52%
2023/06/05	2	423.75	2.2	419.82	421.50	-0.2	1,844	-0.01%
2023/06/02	3	403.33	0	0.00	400.50	3	1,810	0.17%
2023/06/01	2	412.00	5	414.10	406.00	-3	1,913	-0.16%
2023/05/31	0	0.00	2	409.00	408.00	-2	1,902	-0.11%
2023/05/30	1	408.50	9	405.44	408.50	-8	1,888	-0.42%
2023/05/29	1	402.50	0	0.00	400.00	1	1,833	0.05%
2023/05/26	1	389.00	0	0.00	389.00	1	1,804	0.06%
2023/05/24	2	393.50	4	393.50	393.50	-2	1,845	-0.11%
2023/05/22	0	0.00	1	388.00	390.00	-1	1,895	-0.05%
2023/05/19	4	391.25	10	392.50	390.00	-6	1,890	-0.32%
2023/05/18	2	401.50	4	399.75	399.50	-2	1,861	-0.11%
2023/05/17	1	393.50	2	397.50	393.50	-1	1,872	-0.05%
2023/05/16	8	397.13	8	397.00	394.00	0	1,903	0.00%
2023/05/10	2	378.00	2	378.00	378.00	0	1,878	0.00%
2023/05/08	0	0.00	2	383.50	383.00	-2	1,887	-0.11%
2023/05/02	1	377.50	0	0.00	378.00	1	1,956	0.05%
2023/04/28	0	0.00	1	374.00	370.50	-1	1,973	-0.05%
2023/04/25	1	360.00	2	357.50	356.00	-1	2,046	-0.05%
2023/04/21	2	376.25	0	0.00	371.00	2	2,062	0.10%
2023/04/20	0	0.00	8	384.13	382.00	-8	2,080	-0.38%
2023/04/18	2	391.00	2	393.00	390.00	0	2,174	0.00%
2023/04/17	0	0.00	1	395.00	393.00	-1	2,183	-0.05%
2023/04/14	5	390.00	0	0.00	389.00	5	2,211	0.23%
2023/04/13	1	395.50	0	0.00	390.00	1	2,213	0.05%
2023/04/12	10	393.00	0	0.00	392.50	10	2,204	0.45%
2023/04/07	2	381.50	1	387.50	381.50	1	2,253	0.04%
2023/04/06	1	379.01	0	0.00	386.00	1	2,246	0.04%
2023/03/31	1	385.00	0	0.00	385.50	1	2,234	0.04%
2023/03/30	1	394.00	1	391.50	394.00	0	2,210	0.00%
2023/03/28	0	388.50	1	387.00	385.00	-1	2,255	-0.04%
2023/03/27	5.2	389.69	0	0.00	388.00	5.2	2,311	0.22%
2023/03/24	1	411.00	1	399.00	395.00	0	2,310	0.00%
2023/03/23	2	402.00	3	400.00	403.00	-1	2,254	-0.04%
2023/03/22	0	0.00	21	399.36	395.50	-21	2,258	-0.93%
2023/03/21	0	0.00	3	396.50	395.50	-3	2,256	-0.13%
2023/03/17	0	390.50	0	0.00	393.00	0	2,298	0.00%
2023/03/16	13.1	386.48	1	383.00	383.00	12.1	2,315	0.52%
2023/03/15	9	392.44	17	397.68	392.00	-8	2,336	-0.34%
2023/03/13	21	380.52	20	384.98	387.50	1	2,341	0.04%
2023/03/10	29	393.15	8	389.00	389.00	21	2,342	0.90%
2023/03/09	0.2	404.25	0	0.00	400.50	0.2	2,365	0.01%
2023/03/08	1.1	407.73	1	404.00	403.50	0.1	2,406	0.00%
2023/03/07	1	430.00	3.5	420.86	416.00	-2.5	2,376	-0.11%
2023/03/06	1	423.00	3.5	423.00	420.50	-2.5	2,325	-0.11%
2023/03/03	5	404.00	3	407.00	402.50	2	2,236	0.09%
2023/03/02	0	0.00	5	397.50	399.50	-5	2,249	-0.22%
2023/03/01	1	393.00	0	0.00	394.50	1	2,397	0.04%
2023/02/24	2	391.00	1	389.50	389.00	1	2,430	0.04%
2023/02/23	9	396.00	7	398.29	393.00	2	2,465	0.08%
2023/02/22	6	387.83	0.5	392.50	391.00	5.5	2,505	0.22%
2023/02/21	4	397.75	0	0.00	394.50	4	2,647	0.15%
2023/02/16	0	0.00	1	394.50	391.50	-1	2,863	-0.03%
2023/02/15	4	389.25	8	389.63	392.00	-4	2,959	-0.14%
2023/02/14	4	382.63	2	378.50	388.00	2	2,976	0.07%
2023/02/13	0	0.00	1	370.00	370.50	-1	2,951	-0.03%
2023/02/09	1	374.00	0	0.00	374.00	1	3,046	0.03%
2023/02/08	1	384.00	0	0.00	381.00	1	3,101	0.03%
2023/02/07	2	375.75	2.1	376.05	377.00	-0.1	3,120	0.00%
2023/02/03	1	379.00	0	0.00	378.00	1	3,189	0.03%
2023/02/02	0	0.00	1	380.00	380.00	-1	3,248	-0.03%
2023/02/01	2	368.00	0	0.00	374.00	2	3,330	0.06%
2023/01/30	0	0.00	5	357.80	360.00	-5	3,372	-0.15%
2023/01/17	3	346.67	0.2	346.50	345.00	2.8	3,373	0.08%
2023/01/16	0	0.00	0	348.00	348.50	0	3,383	0.00%
2023/01/13	2	337.25	0	0.00	342.50	2	3,417	0.06%
2023/01/06	2.1	349.83	0	0.00	350.50	2.1	3,579	0.06%
2022/12/29	1	334.00	0	0.00	343.50	1	3,710	0.03%
2022/12/28	2	350.00	0	0.00	346.00	2	3,750	0.05%
2022/12/21	52	367.38	52	365.13	366.00	0	4,201	0.00%
2022/12/19	3	374.33	3	370.33	376.00	0	4,268	0.00%
2022/12/15	1	384.50	3	384.50	384.50	-2	4,252	-0.05%
2022/12/14	0	0.00	1	379.00	383.50	-1	4,272	-0.02%
2022/12/13	1	371.50	1	375.00	371.50	0	4,263	0.00%
2022/12/12	0	0.00	3	372.50	374.00	-3	4,279	-0.07%
2022/12/09	2.1	374.21	0	0.00	366.50	2.1	4,289	0.05%
2022/12/07	2	385.50	1	389.00	383.00	1	4,320	0.02%
2022/12/06	0	0.00	1	401.00	394.50	-1	4,334	-0.02%
2022/12/05	0	0.00	1	406.50	402.00	-1	4,359	-0.02%
2022/11/30	5	396.80	4	394.88	393.50	1	4,754	0.02%
2022/11/29	1	393.00	0	0.00	394.50	1	4,806	0.02%
2022/11/28	0	0.00	1	397.50	395.50	-1	4,914	-0.02%
2022/11/25	1.1	396.49	5	396.50	391.50	-3.9	5,037	-0.08%
2022/11/24	2	402.00	3	402.67	400.50	-1	5,143	-0.02%
2022/11/23	27.2	404.60	24	399.54	398.50	3.2	5,217	0.06%
2022/11/22	1	386.00	2	393.50	395.00	-1	5,094	-0.02%
2022/11/21	10	390.25	10	388.00	388.00	0	5,134	0.00%
2022/11/18	19	390.84	21	385.69	387.00	-2	5,114	-0.04%
2022/11/17	13	385.58	10	383.50	392.50	3	5,053	0.06%
2022/11/16	1	366.00	4	370.00	371.00	-3	4,898	-0.06%
2022/11/15	4	369.00	2	364.00	370.50	2	4,830	0.04%
2022/11/14	4	350.88	4	352.38	353.00	0	4,741	0.00%
2022/11/11	6	339.08	6	346.83	341.00	0	4,703	0.00%
2022/11/10	5	328.00	6	328.08	330.00	-1	4,640	-0.02%
2022/11/08	0	0.00	1	319.00	320.50	-1	4,736	-0.02%
2022/11/07	0	0.00	4	325.50	322.50	-4	4,727	-0.08%
2022/11/04	1	317.50	3	313.67	322.50	-2	4,780	-0.04%
2022/11/03	2	309.25	2	305.00	310.50	0	4,830	0.00%
2022/11/02	0	0.00	2	307.75	307.00	-2	4,823	-0.04%
2022/11/01	1	305.00	2	304.25	302.00	-1	4,853	-0.02%
2022/10/31	0	0.00	3	300.33	300.50	-3	4,858	-0.06%
2022/10/28	9	286.61	2	285.50	284.00	7	4,819	0.15%
2022/10/27	3	296.83	2	293.00	299.00	1	4,754	0.02%
2022/10/25	2	291.75	0	0.00	292.00	2	4,730	0.04%
2022/10/24	0	0.00	1	300.50	297.00	-1	4,778	-0.02%
2022/10/21	3	294.33	1	297.50	292.00	2	4,874	0.04%
2022/10/20	4	303.63	2	304.00	301.00	2	4,859	0.04%
2022/10/19	4	315.13	26	313.83	311.00	-22	4,832	-0.46%
2022/10/18	16	322.09	33	321.62	316.00	-17	4,816	-0.35%
2022/10/17	53	316.84	21	314.38	316.50	32	4,800	0.67%
2022/10/14	12	337.50	2	334.00	328.50	10	4,769	0.21%
2022/10/13	4	331.88	7	343.93	324.50	-3	4,763	-0.06%
2022/10/12	8	344.25	1	343.00	343.00	7	4,748	0.15%
2022/10/11	1	355.50	3	351.17	343.00	-2	4,774	-0.04%
2022/10/07	2	363.00	2	365.00	363.00	0	4,848	0.00%
2022/10/06	0	0.00	1	367.00	369.50	-1	4,826	-0.02%
2022/10/04	2	350.75	2	350.75	352.50	0	4,766	0.00%
2022/10/03	1	336.00	2	337.00	334.00	-1	4,749	-0.02%
2022/09/30	6	339.58	6	333.17	345.50	0	4,790	0.00%
2022/09/29	2	352.25	6	356.75	347.00	-4	4,738	-0.08%
2022/09/28	5	373.30	0.1	360.00	360.00	4.9	4,660	0.11%
2022/09/27	2	398.75	0	0.00	399.50	2	4,596	0.04%
2022/09/26	6	405.33	2	409.25	399.00	4	4,564	0.09%
2022/09/23	1	425.50	1	424.00	425.50	0	4,521	0.00%
2022/09/22	1	425.50	0	0.00	425.50	1	4,490	0.02%
2022/09/21	0	0.00	2	421.50	425.00	-2	4,488	-0.04%
2022/09/20	2	422.50	0	0.00	418.00	2	4,471	0.04%
2022/09/19	1	415.00	6	420.75	414.50	-5	4,464	-0.11%
2022/09/16	7	431.43	0	0.00	425.00	7	4,449	0.16%
2022/09/15	0.2	435.75	1	430.00	429.00	-0.8	4,463	-0.02%
2022/09/14	4	421.25	5	422.10	425.00	-1	4,477	-0.02%
2022/09/13	2	440.00	2	440.75	430.50	0	4,437	0.00%
2022/09/12	0	0.00	7	445.43	439.00	-7	4,397	-0.16%
2022/09/08	4.4	456.37	5	464.00	439.00	-0.6	4,366	-0.01%
2022/09/07	16	450.75	8	450.70	451.50	8	4,188	0.19%
2022/09/06	21	454.76	28	447.29	442.00	-7	4,099	-0.17%
2022/09/05	7	439.21	11	447.00	440.00	-4	3,934	-0.10%
2022/09/02	12	452.71	1	454.50	451.00	11	3,830	0.29%
2022/09/01	1	443.00	26	444.44	440.50	-25	3,708	-0.67%
2022/08/31	21	442.71	13	443.73	449.00	8	3,572	0.22%
2022/08/30	7	437.71	7	425.93	434.50	0	3,433	0.00%
2022/08/29	12	409.25	4	412.00	410.00	8	3,315	0.24%
2022/08/26	8	420.25	1	426.00	426.50	7	3,317	0.21%
2022/08/25	1	405.00	0	0.00	405.00	1	3,240	0.03%
2022/08/24	1	410.00	0	0.00	403.00	1	3,243	0.03%
2022/08/23	0	0.00	2	406.00	407.50	-2	3,270	-0.06%
2022/08/22	0	0.00	1	411.00	406.00	-1	3,281	-0.03%
2022/08/19	2	422.50	1	423.50	415.50	1	3,282	0.03%
2022/08/18	0	0.00	3	411.00	422.00	-3	3,260	-0.09%
2022/08/17	3	409.50	12	410.83	414.50	-9	3,237	-0.28%
2022/08/16	5	418.00	11	418.23	408.50	-6	3,186	-0.19%
2022/08/15	7	434.57	40	426.28	423.00	-33	3,131	-1.05%
2022/08/12	1	423.00	7	426.14	420.00	-6	3,020	-0.20%
2022/08/11	16	422.63	23	425.78	427.00	-7	2,985	-0.23%
2022/08/10	52	399.48	21	402.05	414.00	31	2,884	1.07%
2022/08/09	8	392.94	4	390.25	391.00	4	2,791	0.14%
2022/08/08	3	392.50	5	399.90	391.00	-2	2,779	-0.07%
2022/08/05	27	393.87	1	395.00	397.00	26	2,725	0.95%
2022/08/04	0	0.00	4	381.50	373.50	-4	2,684	-0.15%
2022/08/03	5	384.50	0	0.00	378.00	5	2,660	0.19%
2022/08/02	0	0.00	1	379.00	385.50	-1	2,640	-0.04%
2022/08/01	0	0.00	2	395.50	391.00	-2	2,626	-0.08%
2022/07/29	7	400.29	25	401.90	394.50	-18	2,625	-0.69%
2022/07/28	23	389.28	7	385.43	389.50	16	2,563	0.62%
2022/07/27	5	404.50	8	406.06	402.00	-3	2,441	-0.12%
2022/07/26	7	404.93	4	423.25	406.50	3	2,408	0.12%
2022/07/25	10	423.00	10	420.30	418.00	0	2,403	0.00%
2022/07/22	2	432.91	4	432.25	412.50	-2	2,385	-0.08%
2022/07/21	13	428.54	3	424.67	434.50	10	2,349	0.43%
2022/07/20	4	441.67	37	442.74	429.00	-33	2,299	-1.43%
2022/07/19	11	444.00	2	440.75	439.00	9	2,235	0.40%
2022/07/18	12	448.29	2	450.00	450.50	10	2,207	0.45%
2022/07/15	18	431.17	7	439.57	446.00	11	2,127	0.52%
2022/07/14	11	406.23	4	418.25	420.00	7	2,000	0.35%
2022/07/13	1	416.00	5	414.80	407.00	-4	1,953	-0.20%
2022/07/12	1	398.00	1	390.00	403.00	0	1,911	0.00%
2022/07/11	5	401.90	8	401.75	402.00	-3	1,893	-0.16%
2022/07/08	14	406.07	19	407.16	408.00	-5	1,853	-0.27%
2022/07/07	8	386.25	3	381.33	400.00	5	1,756	0.28%
2022/07/06	5	370.40	15	369.80	370.00	-10	1,676	-0.60%
2022/07/05	2	369.50	2	365.50	368.00	0	1,628	0.00%
2022/07/04	6	348.17	0	0.00	345.00	6	1,595	0.38%
2022/07/01	3	347.00	0	0.00	342.50	3	1,590	0.19%
2022/06/30	4	357.88	2	356.50	366.50	2	1,566	0.13%
2022/06/29	0	0.00	1	362.50	363.00	-1	1,553	-0.06%
2022/06/28	0	0.00	5	357.50	348.50	-5	1,542	-0.32%
2022/06/27	5	363.60	2	359.50	362.50	3	1,559	0.19%
2022/06/22	2	356.75	0	0.00	356.50	2	1,513	0.13%
2022/06/21	2	387.50	0	0.00	396.00	2	1,455	0.14%
2022/06/16	0	0.00	6	418.33	401.50	-6	1,430	-0.42%
2022/06/15	6	409.42	0	0.00	406.50	6	1,416	0.42%
2022/06/10	1	417.50	1	415.00	417.50	0	1,415	0.00%
2022/06/08	1	426.00	1	416.00	415.00	0	1,403	0.00%
2022/06/07	1	418.00	6	416.58	418.00	-5	1,396	-0.36%
2022/06/06	2	431.25	2	426.25	422.00	0	1,385	0.00%
2022/06/01	0	0.00	1	412.50	413.00	-1	1,382	-0.07%
2022/05/31	2	411.00	3	402.83	415.50	-1	1,361	-0.07%
2022/05/30	3	396.00	3	392.00	399.50	0	1,321	0.00%
2022/05/26	4	370.25	0	0.00	369.50	4	1,288	0.31%
2022/05/25	1	370.50	2	364.25	370.50	-1	1,288	-0.08%
2022/05/24	0	0.00	1	361.50	355.00	-1	1,293	-0.08%
2022/05/20	1	366.00	0	0.00	360.50	1	1,312	0.08%
2022/05/19	1	357.50	1	348.50	357.50	0	1,301	0.00%
2022/05/18	0	0.00	3	356.00	356.50	-3	1,296	-0.23%
2022/05/17	3	343.50	2	339.75	352.50	1	1,293	0.08%
2022/05/16	4	345.00	3	345.00	335.50	1	1,286	0.08%
2022/05/13	2	350.25	0	0.00	348.00	2	1,277	0.16%
2022/05/12	2	359.50	1	353.00	351.00	1	1,279	0.08%
2022/05/11	2	355.00	2	354.00	352.00	0	1,272	0.00%
2022/05/10	3	349.67	0	0.00	353.00	3	1,281	0.23%
2022/05/09	2	346.75	6	347.92	345.50	-4	1,268	-0.32%
2022/05/06	0	0.00	1	366.00	364.00	-1	1,246	-0.08%
2022/05/04	1	380.50	0	0.00	382.50	1	1,241	0.08%
2022/05/03	0	0.00	1.1	384.93	383.50	-1.1	1,292	-0.08%
2022/04/29	0.1	382.50	2	392.50	379.00	-2	1,324	-0.15%
2022/04/28	1	384.00	0	0.00	384.00	1	1,326	0.08%
2022/04/27	6	383.17	3	384.17	393.50	3	1,333	0.22%
2022/04/25	1	382.00	1	383.50	384.00	0	1,386	0.00%
2022/04/22	3	403.83	0	0.00	401.00	3	1,405	0.21%
2022/04/20	1	416.00	0	0.00	417.00	1	1,490	0.07%
2022/04/18	0	0.00	2	413.25	413.50	-2	1,544	-0.13%
2022/04/15	1	439.50	0	0.00	418.00	1	1,573	0.06%
2022/04/14	2	451.50	0	0.00	449.00	2	1,673	0.12%
2022/04/13	0	0.00	1	445.00	444.00	-1	1,774	-0.06%
2022/04/12	0	0.00	0.4	446.50	439.50	-0.4	1,889	-0.02%
2022/04/11	0	0.00	0	443.00	444.00	0	1,947	0.00%
2022/04/08	0	0.00	1	451.00	449.50	-1	1,981	-0.05%
2022/04/06	7	449.07	7	441.93	450.00	0	1,978	0.00%
2022/03/30	1	461.50	1.1	445.88	461.50	-0.1	1,979	-0.01%
2022/03/29	1	422.50	1	427.00	430.50	0	1,956	0.00%
2022/03/22	0	0.00	6	433.33	432.50	-6	2,080	-0.29%
2022/03/21	0	0.00	2	440.50	438.50	-2	2,089	-0.10%
2022/03/18	1	432.00	5	431.20	432.00	-4	2,117	-0.19%
2022/03/17	11	427.32	3.1	427.89	435.50	7.9	2,147	0.37%
2022/03/15	0	410.50	4	411.25	406.50	-4	2,229	-0.18%
2022/03/14	3	424.33	0	0.00	422.50	3	2,280	0.13%
2022/03/11	0.4	426.71	4	425.75	425.00	-3.6	2,311	-0.16%
2022/03/09	1	421.00	0	0.00	421.50	1	2,370	0.04%
2022/03/07	1	431.00	5.1	426.39	431.00	-4.1	2,497	-0.16%
2022/03/04	1.1	443.37	0	0.00	442.50	1.1	2,601	0.04%
2022/03/03	0.2	456.50	0	0.00	455.00	0.2	2,700	0.01%
2022/03/02	6	456.08	2	456.00	459.00	4	2,770	0.14%
2022/03/01	2.1	461.14	2	466.00	461.00	0.1	2,804	0.00%
2022/02/25	1	452.00	3.2	445.50	455.00	-2.2	2,852	-0.08%
2022/02/24	0	0.00	10	446.20	438.50	-10	2,928	-0.34%
2022/02/23	3	460.33	6	456.58	458.00	-3	3,056	-0.10%
2022/02/22	3	460.33	5	462.50	460.50	-2	3,168	-0.06%
2022/02/21	3	477.00	4	478.50	477.00	-1	3,262	-0.03%
2022/02/18	1	481.50	4	479.88	481.00	-3	3,290	-0.09%
2022/02/16	12	492.00	1	492.00	492.00	11	3,387	0.32%
2022/02/15	7	488.00	5	482.30	486.50	2	3,485	0.06%
2022/02/14	0	0.00	4	477.63	476.00	-4	3,492	-0.11%
2022/02/11	3	493.33	5	486.80	494.00	-2	3,512	-0.06%
2022/02/10	0	0.00	2	490.00	484.00	-2	3,520	-0.06%
2022/02/09	2	486.25	1	490.50	494.00	1	3,514	0.03%
2022/02/08	7	479.21	0	0.00	485.00	7	3,530	0.20%
2022/02/07	13	473.08	4	471.38	475.00	9	3,553	0.25%
2022/01/26	8	473.63	5	472.00	470.00	3	3,567	0.08%
2022/01/25	1	470.50	10	480.20	473.50	-9	3,635	-0.25%
2022/01/24	5	478.60	4	464.75	488.50	1	3,613	0.03%
2022/01/21	10	479.85	0	0.00	467.00	10	3,609	0.28%
2022/01/20	9	485.89	4	482.00	484.50	5	3,627	0.14%
2022/01/19	2	487.50	3	488.67	487.00	-1	3,697	-0.03%
2022/01/18	19.2	490.56	5	490.00	487.00	14.2	3,766	0.38%
2022/01/14	2	504.25	12	499.79	500.00	-10	3,714	-0.27%
2022/01/13	0	0.00	0.3	528.00	528.00	-0.3	3,668	-0.01%
2022/01/12	1.3	540.23	0	0.00	540.00	1.3	3,662	0.04%
2022/01/11	1	553.00	8.2	549.82	549.00	-7.2	3,663	-0.20%
2022/01/10	1	541.00	8.1	538.81	560.00	-7.1	3,648	-0.19%
2022/01/07	3	584.67	15.6	561.93	542.00	-12.6	3,628	-0.35%
2022/01/06	1	568.00	5.1	575.89	584.00	-4.1	3,520	-0.12%
2022/01/05	29.1	568.95	7	570.29	572.00	22.1	3,458	0.64%
2022/01/04	6	555.67	6	546.00	559.00	0	3,404	0.00%
2022/01/03	5	545.80	0	0.00	548.00	5	3,414	0.15%
2021/12/30	2	529.00	1.2	526.17	529.00	0.8	3,407	0.02%
2021/12/29	4	524.00	4	523.00	524.00	0	3,440	0.00%
2021/12/28	0	0.00	6	538.00	538.00	-6	3,458	-0.17%
2021/12/27	2	545.00	13	542.15	539.00	-11	3,509	-0.31%
2021/12/24	1	550.00	1	545.00	545.00	0	3,558	0.00%
2021/12/23	2	556.00	4	552.00	544.00	-2	3,564	-0.06%
2021/12/22	6.1	545.07	0.7	555.00	544.00	5.4	3,621	0.15%
2021/12/21	8.8	553.77	10	553.40	556.00	-1.2	3,610	-0.03%
2021/12/20	0	0.00	8	532.75	531.00	-8	3,553	-0.23%
2021/12/17	18	531.83	0	0.00	529.00	18	3,565	0.50%
2021/12/16	1	547.00	0	0.00	537.00	1	3,563	0.03%
2021/12/14	1.1	534.91	1.8	533.67	532.00	-0.7	3,609	-0.02%
2021/12/13	0	0.00	2	549.00	551.00	-2	3,634	-0.06%
2021/12/10	1	557.00	19.2	544.25	545.00	-18.2	3,659	-0.50%
2021/12/09	1	547.00	16	552.00	557.00	-15	3,635	-0.41%
2021/12/08	3	536.33	10	526.60	539.00	-7	3,561	-0.20%
2021/12/07	7.8	520.30	2	518.06	520.00	5.8	3,513	0.17%
2021/12/06	16	512.06	5	510.40	511.00	11	3,505	0.31%
2021/12/03	13	516.31	2	528.00	512.00	11	3,538	0.31%
2021/12/02	5.3	528.13	21.4	541.68	517.00	-16.1	3,544	-0.45%
2021/12/01	6	550.17	2	550.00	557.00	4	3,534	0.11%
2021/11/30	10	556.60	60.1	546.38	548.00	-50.1	3,521	-1.42%
2021/11/29	20.5	514.88	15.3	531.37	536.00	5.2	3,468	0.15%
2021/11/26	6.3	510.16	2.5	513.20	501.00	3.8	3,450	0.11%
2021/11/25	8.1	527.75	7	523.00	520.00	1.1	3,382	0.03%
2021/11/24	4	519.00	2	518.50	518.00	2	3,344	0.06%
2021/11/23	1	520.99	24	518.00	514.00	-23	3,305	-0.70%
2021/11/22	7	519.29	19.6	512.28	530.00	-12.6	3,247	-0.39%
2021/11/19	5	498.30	16.9	490.34	495.00	-11.9	3,109	-0.38%
2021/11/18	44.9	479.85	9	483.72	490.00	35.9	3,002	1.20%
2021/11/17	4	460.00	19.1	461.98	464.00	-15.1	2,894	-0.52%
2021/11/16	2	464.25	5	465.80	466.00	-3	2,881	-0.10%
2021/11/15	7	456.71	14	453.46	455.50	-7	2,862	-0.24%
2021/11/12	4	443.37	11	439.59	448.00	-7	2,833	-0.25%
2021/11/11	0	0.00	3	420.50	418.50	-3	2,747	-0.11%
2021/11/10	14	427.57	0	0.00	429.50	14	2,767	0.51%
2021/11/09	13	422.15	0	0.00	420.50	13	2,768	0.47%
2021/11/08	6	425.50	2.5	424.20	419.00	3.5	2,850	0.12%
2021/11/05	11.6	421.03	0	0.00	421.50	11.6	2,861	0.41%
2021/11/04	0	0.00	1.1	420.00	416.50	-1.1	2,873	-0.04%
2021/11/03	1.1	427.68	1.1	440.18	426.00	0	2,861	0.00%
2021/11/02	0.1	447.00	14.1	452.74	434.00	-14	2,841	-0.49%
2021/11/01	14	436.24	2	433.50	444.50	12	2,769	0.43%
2021/10/29	0	0.00	10	430.20	427.50	-10	2,741	-0.36%
2021/10/28	11	429.91	8	438.88	427.00	3	2,712	0.11%
2021/10/27	8	434.63	7.1	424.85	440.00	0.9	2,667	0.03%
2021/10/26	15	408.17	12.4	414.60	420.00	2.6	2,587	0.10%
2021/10/25	1	396.00	2	392.75	393.00	-1	2,500	-0.04%
2021/10/22	1.1	387.50	10	388.90	388.00	-8.9	2,517	-0.36%
2021/10/21	0	0.00	13	393.58	391.00	-13	2,518	-0.52%
2021/10/20	3	393.83	12.4	393.77	391.50	-9.4	2,501	-0.38%
2021/10/19	27.5	394.83	0	0.00	399.00	27.5	2,515	1.09%
2021/10/18	7	386.86	19	385.24	381.50	-12	2,508	-0.48%
2021/10/15	3.1	391.28	4	392.38	384.00	-0.9	2,513	-0.04%
2021/10/14	11	386.05	8	383.00	384.50	3	2,529	0.12%
2021/10/13	1.1	380.65	2	383.75	380.50	-0.9	2,536	-0.04%
2021/10/12	13	391.78	4	377.50	392.00	9	2,520	0.36%
2021/10/08	2.3	392.89	35	399.76	386.00	-32.7	2,490	-1.31%
2021/10/06	12	395.67	8	390.88	398.00	4	2,436	0.16%
2021/10/05	77	385.03	21	385.14	389.00	56	2,429	2.31%
2021/10/04	3	386.33	2	385.50	383.00	1	2,471	0.04%
2021/10/01	14	402.36	24.3	396.47	387.50	-10.3	2,506	-0.41%
2021/09/30	5	411.50	3	411.83	412.00	2	2,476	0.08%
2021/09/29	3	406.83	11.6	406.72	404.50	-8.6	2,493	-0.35%
2021/09/28	1	432.98	16.1	442.23	431.00	-15.1	2,523	-0.60%
2021/09/27	2	461.50	0.2	455.00	454.00	1.8	2,539	0.07%
2021/09/24	7	456.43	4	453.00	454.00	3	2,564	0.12%
2021/09/23	19	457.32	31	449.05	446.50	-12	2,583	-0.46%
2021/09/22	23	449.89	26	449.00	452.50	-3	2,616	-0.11%
2021/09/17	6	457.50	2.1	459.71	464.50	3.9	2,630	0.15%
2021/09/16	29	456.98	13	454.54	450.00	16	2,773	0.58%
2021/09/15	28	474.11	28.5	471.09	460.00	-0.5	2,780	-0.02%
2021/09/14	8	498.63	0	0.00	490.00	8	2,754	0.29%
2021/09/13	4	510.00	6	507.67	500.00	-2	2,774	-0.07%
2021/09/10	2	497.00	0	0.00	504.00	2	2,808	0.07%
2021/09/09	8.1	504.01	0	0.00	496.50	8.1	2,819	0.29%
2021/09/08	0	0.00	22	519.17	498.50	-22	2,832	-0.78%
2021/09/07	27	525.11	14.2	521.74	523.00	12.8	2,797	0.46%
2021/09/06	1	540.00	0.1	535.00	524.00	1	2,768	0.03%
2021/09/03	12.1	530.73	19	530.00	526.00	-7	2,718	-0.26%
2021/09/02	10.1	519.69	17	524.12	516.00	-6.9	2,713	-0.26%
2021/09/01	5	514.80	5	518.60	518.00	0	2,674	0.00%
2021/08/31	20	477.55	8	476.13	483.50	12	2,670	0.45%
2021/08/30	1	476.00	23	473.78	476.00	-22	2,700	-0.81%
2021/08/27	10	477.85	0	0.00	476.00	10	2,725	0.37%
2021/08/26	11	489.86	82	474.53	468.50	-71	2,755	-2.58%
2021/08/25	2	491.50	14	486.18	492.00	-12	2,777	-0.43%
2021/08/24	28	485.59	10	488.30	487.00	18	2,862	0.63%
2021/08/23	14	475.89	3	478.00	482.50	11	2,880	0.38%
2021/08/20	26	465.98	9	463.56	467.00	17	2,895	0.59%
2021/08/19	2	461.50	25	469.24	455.00	-23	2,896	-0.79%
2021/08/18	67	479.76	24	473.48	486.00	43	2,922	1.47%
2021/08/17	42	488.69	15.2	481.98	471.00	26.8	2,958	0.91%
2021/08/16	13	487.85	30	495.67	481.00	-17	3,019	-0.56%
2021/08/13	10	501.30	29	501.79	504.00	-19	3,009	-0.63%
2021/08/12	34	477.46	18	456.78	511.00	16	3,027	0.53%
2021/08/11	31	504.45	34	503.26	493.00	-3	2,977	-0.10%
2021/08/10	31	513.45	34	509.94	503.00	-3	3,012	-0.10%
2021/08/09	32	523.75	0	0.00	523.00	32	3,046	1.05%
2021/08/06	18	519.50	0	0.00	523.00	18	3,104	0.58%
2021/08/05	6	520.00	2.9	518.62	517.00	3.1	3,155	0.10%
2021/08/04	3	527.33	2	530.00	526.00	1	3,227	0.03%
2021/08/03	0	0.00	3	525.67	525.00	-3	3,289	-0.09%
2021/08/02	0	0.00	10	517.30	526.00	-10	3,315	-0.30%
2021/07/30	8	529.75	2	523.00	519.00	6	3,344	0.18%
2021/07/29	5	526.40	19	525.68	527.00	-14	3,387	-0.41%
2021/07/28	40	530.55	22	530.95	528.00	18	3,444	0.52%
2021/07/27	2	556.50	0	0.00	553.00	2	3,497	0.06%
2021/07/23	0.1	565.00	2	575.50	561.00	-1.9	3,647	-0.05%
2021/07/22	10	552.60	1	551.00	562.00	9	3,753	0.24%
2021/07/21	1	547.00	50.5	547.29	542.00	-49.5	3,788	-1.31%
2021/07/20	0	0.00	5	545.80	543.00	-5	3,916	-0.13%
2021/07/19	6	568.83	0	0.00	568.00	6	3,916	0.15%
2021/07/16	26	574.50	4	575.50	578.00	22	3,927	0.56%
2021/07/15	2	567.00	6	570.67	567.00	-4	3,947	-0.10%
2021/07/14	31	568.81	13	566.77	563.00	18	3,947	0.46%
2021/07/13	1	564.00	12	574.08	564.00	-11	3,982	-0.28%
2021/07/12	17	572.76	16	579.75	568.00	1	4,169	0.02%
2021/07/09	7.1	574.23	25.5	584.65	570.00	-18.4	4,325	-0.43%
2021/07/08	42	617.12	36.1	614.86	600.00	5.9	4,275	0.14%
2021/07/07	1	587.00	6	589.67	598.00	-5	4,193	-0.12%
2021/07/06	1	590.00	8	591.00	590.00	-7	4,171	-0.17%
2021/07/05	1	588.00	3.1	589.20	598.00	-2.1	4,158	-0.05%
2021/07/02	63	572.25	7	570.14	583.00	56	4,079	1.37%
2021/07/01	9	555.11	0	0.00	550.00	9	4,034	0.22%
2021/06/30	0	0.00	19	566.26	564.00	-19	4,017	-0.47%
2021/06/29	13	585.00	34	583.79	572.00	-21	3,991	-0.53%
2021/06/28	36	580.47	20	586.40	582.00	16	3,963	0.40%
2021/06/25	54	582.30	76	578.04	588.00	-22	3,942	-0.56%
2021/06/24	34	543.62	4	535.75	546.00	30	3,807	0.79%
2021/06/23	25	524.48	5	522.20	528.00	20	3,744	0.53%
2021/06/22	5	532.60	24	519.83	512.00	-19	3,715	-0.51%
2021/06/21	23	519.96	24	514.50	522.00	-1	3,696	-0.03%
2021/06/18	3	531.00	11	524.36	520.00	-8	3,660	-0.22%
2021/06/17	8	521.75	7	514.43	527.00	1	3,644	0.03%
2021/06/16	2	519.00	17	511.71	506.00	-15	3,617	-0.41%
2021/06/15	2	525.00	1	521.00	521.00	1	3,607	0.03%
2021/06/11	2	514.00	8	516.50	514.00	-6	3,603	-0.17%
2021/06/10	7	516.00	13	514.85	520.00	-6	3,583	-0.17%
2021/06/09	3	510.00	16	508.56	505.00	-13	3,547	-0.37%
2021/06/08	16	513.50	16	512.38	513.00	0	3,537	0.00%
2021/06/07	39	491.24	19	490.50	497.00	20	3,468	0.58%
2021/06/04	31	488.76	12	488.92	492.50	19	3,465	0.55%
2021/06/03	15	490.80	16	496.59	488.50	-1	3,490	-0.03%
2021/06/02	20	492.05	23	492.43	493.00	-3	3,465	-0.09%
2021/06/01	35	484.91	26	485.37	486.00	9	3,435	0.26%
2021/05/31	11	462.73	7	459.50	467.00	4	3,376	0.12%
2021/05/28	3	467.17	0	0.00	458.00	3	3,384	0.09%
2021/05/27	11	460.73	20	460.08	460.50	-9	3,390	-0.27%
2021/05/26	37	464.81	25	466.94	465.50	12	3,402	0.35%
2021/05/25	2	459.50	19	458.13	455.00	-17	3,388	-0.50%
2021/05/24	43	432.14	39	433.68	442.50	4	3,371	0.12%
2021/05/21	3	416.33	0	0.00	413.50	3	3,308	0.09%
2021/05/20	20	406.73	18	413.64	403.50	2	3,343	0.06%
2021/05/19	0	0.00	5	395.00	398.00	-5	3,409	-0.15%
2021/05/18	5	399.50	2	380.00	397.50	3	3,424	0.09%
2021/05/17	3	379.33	3	370.50	369.00	0	3,416	0.00%
2021/05/14	13	415.35	12	418.88	409.50	1	3,420	0.03%
2021/05/13	33	413.12	35	415.36	423.00	-2	3,401	-0.06%
2021/05/12	4	431.75	2	415.00	410.00	2	3,509	0.06%
2021/05/11	0	0.00	1	451.50	441.50	-1	3,460	-0.03%
2021/05/10	9	487.39	24	481.60	480.00	-15	3,436	-0.44%
2021/05/07	22	488.59	7	484.57	494.00	15	3,442	0.44%
2021/05/06	4	474.63	3	478.50	474.50	1	3,464	0.03%
2021/05/05	33	492.79	31	501.40	477.00	2	3,451	0.06%
2021/05/04	15	493.20	4	516.00	497.00	11	3,442	0.32%
2021/05/03	13	515.92	36	528.17	510.00	-23	3,473	-0.66%
2021/04/29	19	553.42	28	555.50	550.00	-9	3,543	-0.25%
2021/04/28	53	548.25	20	545.80	551.00	33	3,500	0.94%
2021/04/27	7	532.43	20	530.20	529.00	-13	3,428	-0.38%
2021/04/26	28	533.61	14	531.14	533.00	14	3,445	0.41%
2021/04/23	1	483.00	3	490.50	503.00	-2	3,376	-0.06%
2021/04/22	4	488.63	3	490.17	483.00	1	3,441	0.03%
2021/04/21	1	492.00	1	496.50	490.00	0	3,461	0.00%
2021/04/20	2	516.00	4	517.50	511.00	-2	3,465	-0.06%
2021/04/19	3	537.33	1	530.00	515.00	2	3,530	0.06%
2021/04/16	12	535.83	13	537.92	520.00	-1	3,617	-0.03%
2021/04/15	9	518.89	23	515.09	525.00	-14	3,527	-0.40%
2021/04/14	8	487.19	2	483.50	477.50	6	3,408	0.18%
2021/04/13	2	478.25	0	0.00	477.00	2	3,487	0.06%
2021/04/12	1	480.50	0	0.00	477.00	1	3,498	0.03%
2021/04/09	1	484.50	2	479.50	479.50	-1	3,529	-0.03%
2021/04/08	0	0.00	1	478.00	478.50	-1	3,553	-0.03%
2021/04/07	1	471.00	0	0.00	470.00	1	3,550	0.03%
2021/04/06	0	0.00	1	481.00	473.00	-1	3,566	-0.03%
2021/04/01	0	0.00	1.1	480.36	480.00	-1.1	3,569	-0.03%
2021/03/31	2	492.50	0	0.00	484.00	2	3,573	0.06%
2021/03/30	8	492.25	3	488.83	489.00	5	3,573	0.14%
2021/03/29	3	481.17	0	0.00	481.00	3	3,566	0.08%
2021/03/26	1	465.50	0	0.00	467.50	1	3,575	0.03%
2021/03/24	0	0.00	2	461.75	470.50	-2	3,682	-0.05%
2021/03/23	0	0.00	2	467.00	463.00	-2	3,712	-0.05%
2021/03/19	1	476.50	1	473.00	474.00	0	3,829	0.00%
2021/03/18	1	479.00	0	0.00	479.00	1	3,852	0.03%
2021/03/17	0	0.00	1	482.00	480.50	-1	3,930	-0.03%
2021/03/16	1	480.00	0	0.00	482.50	1	3,939	0.03%
2021/03/15	1	480.00	2	481.75	479.00	-1	3,963	-0.03%
2021/03/12	1	480.50	2	481.75	483.00	-1	4,019	-0.02%
2021/03/11	1	486.00	0	0.00	487.50	1	4,077	0.02%
2021/03/10	3	493.33	5.4	491.23	485.00	-2.4	4,117	-0.06%
2021/03/09	20	484.90	17	488.09	491.50	3	4,166	0.07%
2021/03/08	4	491.00	5	487.00	480.50	-1	4,184	-0.02%
2021/03/05	1.2	487.30	1	485.50	483.00	0.2	4,272	0.00%
2021/03/04	2	484.25	1	484.00	487.50	1	4,400	0.02%
2021/03/03	0	0.00	1	499.00	498.50	-1	4,661	-0.02%
2021/02/26	2	496.25	1	496.50	494.00	1	4,696	0.02%
2021/02/25	2.2	501.55	4	503.50	506.00	-1.8	4,756	-0.04%
2021/02/24	12	516.58	11	496.91	496.00	1	4,786	0.02%
2021/02/23	2.1	508.29	3	510.00	512.00	-0.9	4,781	-0.02%
2021/02/22	1	520.00	6	516.17	514.00	-5	4,818	-0.10%
2021/02/19	23	511.22	24	514.69	510.00	-1	4,871	-0.02%
2021/02/18	5	493.40	4.1	490.05	496.50	0.9	4,805	0.02%
2021/02/17	22	476.61	57	476.82	482.00	-35	4,817	-0.73%
2021/02/05	44	489.30	9.5	486.47	477.00	34.5	4,874	0.71%
2021/02/04	4	499.63	11	503.27	497.50	-7	4,900	-0.14%
2021/02/03	75	515.60	62.3	516.33	503.00	12.7	4,883	0.26%
2021/02/02	11	494.23	19	495.16	491.00	-8	4,799	-0.17%
2021/02/01	9	487.83	1	485.50	491.50	8	4,868	0.16%
2021/01/29	4	486.63	1	488.50	482.00	3	4,875	0.06%
2021/01/28	17	484.53	19	485.08	487.00	-2	4,882	-0.04%
2021/01/27	25	487.84	26.1	485.09	484.50	-1.1	4,888	-0.02%
2021/01/26	0.1	484.50	2	492.25	482.00	-1.9	4,894	-0.04%
2021/01/25	6.2	492.87	3	501.67	490.00	3.2	4,905	0.06%
2021/01/22	26.2	480.44	34.1	483.52	493.00	-7.9	4,857	-0.16%
2021/01/21	0	0.00	1	451.50	454.50	-1	4,766	-0.02%
2021/01/20	11	454.86	0	0.00	452.00	11	4,759	0.23%
2021/01/19	2	470.50	14	475.14	471.00	-12	4,749	-0.25%
2021/01/18	13	457.43	17	457.82	462.00	-4	4,773	-0.08%
2021/01/15	14.1	468.64	47	476.34	468.00	-32.9	4,790	-0.69%
2021/01/14	1.1	498.57	15	500.80	492.00	-13.9	4,791	-0.29%
2021/01/13	39	500.44	2	499.00	502.00	37	4,790	0.77%
2021/01/12	73	489.14	62	492.69	489.00	11	4,789	0.23%
2021/01/11	38	501.51	15	499.50	490.00	23	4,786	0.48%
2021/01/08	7	520.00	1	521.00	518.00	6	4,753	0.13%
2021/01/07	2	546.00	2	539.50	539.00	0	4,672	0.00%
2021/01/06	5	559.60	47	567.81	550.00	-42	4,659	-0.90%
2021/01/05	6	572.33	19	572.21	574.00	-13	4,653	-0.28%
2021/01/04	23	574.74	24	573.08	571.00	-1	4,791	-0.02%
2020/12/31	4	576.00	20	573.45	567.00	-16	4,877	-0.33%
2020/12/30	7	566.43	13	563.62	568.00	-6	4,875	-0.12%
2020/12/29	12	566.17	15	568.67	562.00	-3	4,904	-0.06%
2020/12/28	51	569.00	0	0.00	571.00	51	4,930	1.03%
2020/12/24	11	574.09	12	568.83	564.00	-1	4,982	-0.02%
2020/12/23	27	567.89	16	568.38	568.00	11	5,008	0.22%
2020/12/22	12	578.67	30	573.33	566.00	-18	5,091	-0.35%
2020/12/21	20	583.40	17	584.29	582.00	3	5,123	0.06%
2020/12/18	45.1	579.29	15	579.20	579.00	30.1	5,128	0.59%
2020/12/17	4	560.75	4	561.25	562.00	0	5,119	0.00%
2020/12/16	12	574.67	14	571.29	567.00	-2	5,197	-0.04%
2020/12/15	6	575.67	43	574.35	560.00	-37	5,206	-0.71%
2020/12/14	19	585.32	9	589.78	584.00	10	5,224	0.19%
2020/12/11	5.1	602.82	75	601.23	590.00	-70	5,305	-1.32%
2020/12/10	9	613.78	15	614.20	611.00	-6	5,279	-0.11%
2020/12/09	6	619.67	15	620.80	622.00	-9	5,346	-0.17%
2020/12/08	23	624.26	16	624.00	618.00	7	5,412	0.13%
2020/12/07	24	619.83	56	625.36	613.00	-32	5,427	-0.59%
2020/12/04	27	640.81	13	641.31	637.00	14	5,424	0.26%
2020/12/03	32	637.91	29	638.28	637.00	3	5,489	0.05%
2020/12/02	51	637.04	36	637.94	633.00	15	5,511	0.27%
2020/12/01	47	642.23	37	640.62	641.00	10	5,553	0.18%
2020/11/30	45	646.71	24	651.58	636.00	21	5,534	0.38%
2020/11/27	28	648.32	24	643.75	663.00	4	5,516	0.07%
2020/11/26	6	607.67	13	604.69	615.00	-7	5,365	-0.13%
2020/11/25	9	600.11	2	609.50	595.00	7	5,445	0.13%
2020/11/24	16.1	605.38	9.1	605.12	601.00	7	5,497	0.13%
2020/11/23	13	597.46	8	597.50	592.00	5	5,478	0.09%
2020/11/20	17	596.35	5	594.80	593.00	12	5,466	0.22%
2020/11/19	15	606.33	23	606.96	603.00	-8	5,497	-0.15%
2020/11/18	13	604.23	4	604.50	609.00	9	5,527	0.16%
2020/11/17	1.1	600.45	2	596.50	590.00	-0.9	5,517	-0.02%
2020/11/16	1	591.00	0	0.00	589.00	1	5,637	0.02%
2020/11/13	23	589.61	9	587.44	591.00	14	5,691	0.25%
2020/11/12	68	580.76	24	571.79	583.00	44	5,756	0.76%
2020/11/11	3	575.00	32	576.88	578.00	-29	5,725	-0.51%
2020/11/10	15	583.07	15	587.73	579.00	0	5,836	0.00%
2020/11/09	44	590.20	34	589.88	598.00	10	5,814	0.17%
2020/11/06	4	574.25	13	572.62	569.00	-9	5,792	-0.16%
2020/11/05	15	577.13	12	577.67	576.00	3	5,819	0.05%
2020/11/04	11	570.73	9	570.89	577.00	2	5,941	0.03%
2020/11/03	2	557.50	10	557.00	565.00	-8	6,090	-0.13%
2020/11/02	17	551.06	15	553.40	546.00	2	6,177	0.03%
2020/10/30	8	566.50	8	571.88	561.00	0	6,202	0.00%
2020/10/29	11	576.00	8	575.63	581.00	3	6,258	0.05%
2020/10/28	1	586.00	2	592.00	586.00	-1	6,293	-0.02%
2020/10/27	5	589.80	5	588.80	594.00	0	6,374	0.00%
2020/10/26	25	590.76	28	594.82	585.00	-3	6,457	-0.05%
2020/10/23	11	580.18	17	579.47	587.00	-6	6,507	-0.09%
2020/10/22	5	562.20	16	563.69	575.00	-11	6,670	-0.16%
2020/10/21	3	557.33	29	556.90	555.00	-26	6,800	-0.38%
2020/10/20	20	544.40	0	0.00	550.00	20	6,999	0.29%
2020/10/19	36	549.11	16	543.38	551.00	20	7,198	0.28%
2020/10/16	2	565.00	1	570.00	535.00	1	7,283	0.01%
2020/10/15	21	568.52	10	569.40	567.00	11	7,279	0.15%
2020/10/14	12	575.67	14	572.79	568.00	-2	7,306	-0.03%
2020/10/13	36	565.97	16	564.69	569.00	20	7,319	0.27%
2020/10/12	16	577.25	62	578.68	569.00	-46	7,342	-0.63%
2020/10/08	62	613.47	36	613.00	606.00	26	7,296	0.36%
2020/10/07	26	590.15	1	593.00	599.00	25	7,291	0.34%
2020/10/05	4	592.00	13	589.38	586.00	-9	7,537	-0.12%
2020/09/30	5	580.40	3	582.00	586.00	2	7,649	0.03%
2020/09/29	16	589.13	14	587.29	586.00	2	7,868	0.03%
2020/09/28	22	581.73	7	585.14	581.00	15	7,979	0.19%
2020/09/25	8	582.00	13	585.38	579.00	-5	8,058	-0.06%
2020/09/24	25	597.56	34	597.24	584.00	-9	8,127	-0.11%
2020/09/23	18	611.06	11	613.45	610.00	7	8,220	0.09%
2020/09/22	19	608.21	29	607.86	611.00	-10	8,420	-0.12%
2020/09/21	17	619.71	36	620.50	615.00	-19	8,551	-0.22%
2020/09/18	8	603.38	11	604.09	608.00	-3	8,617	-0.03%
2020/09/17	7	602.57	49	607.41	598.00	-42	8,841	-0.48%
2020/09/16	11	614.00	14	614.79	613.00	-3	8,885	-0.03%
2020/09/15	26	592.04	34	593.03	591.00	-8	8,933	-0.09%
2020/09/14	25	590.52	30	597.13	597.00	-5	9,134	-0.05%
2020/09/11	29	575.07	19	574.11	585.00	10	9,156	0.11%
2020/09/10	52	573.92	26	577.85	566.00	26	9,256	0.28%
2020/09/09	24	569.71	12	569.33	576.00	12	9,527	0.13%
2020/09/08	29	590.03	14	588.21	581.00	15	9,557	0.16%
2020/09/07	4	590.50	34	577.65	571.00	-30	9,562	-0.31%
2020/09/04	74	589.95	22	591.32	592.00	52	9,598	0.54%
2020/09/03	11	620.91	9	617.56	609.00	2	9,594	0.02%
2020/09/02	12	614.58	19	616.74	620.00	-7	9,637	-0.07%
2020/09/01	16	584.19	5	573.40	598.00	11	9,674	0.11%
2020/08/31	15	603.27	23	602.52	572.00	-8	9,660	-0.08%
2020/08/28	12	615.00	21	614.95	601.00	-9	9,672	-0.09%
2020/08/27	11	633.36	26.1	632.71	634.00	-15.1	9,861	-0.15%
2020/08/26	13	628.00	21.2	627.64	626.00	-8.2	10,059	-0.08%
2020/08/25	34	629.65	12	625.75	634.00	22	10,124	0.22%
2020/08/24	25	625.24	18	618.67	629.00	7	10,108	0.07%
2020/08/21	2	611.50	9	609.22	613.00	-7	10,137	-0.07%
2020/08/20	38	620.08	43	616.40	593.00	-5	10,083	-0.05%
2020/08/19	9	634.56	28	632.36	640.00	-19	9,977	-0.19%
2020/08/18	23	642.78	48	636.04	617.00	-25	9,929	-0.25%
2020/08/17	8	666.63	4	667.50	665.00	4	9,841	0.04%
2020/08/14	42	667.64	14	665.79	677.00	28	9,837	0.28%
2020/08/13	5	661.80	10	658.50	650.00	-5	9,788	-0.05%
2020/08/12	29	656.38	14	652.50	656.00	15	9,829	0.15%
2020/08/11	11.1	660.08	26.2	662.24	652.00	-15.2	9,880	-0.15%
2020/08/10	18	663.22	45	659.87	662.00	-27	9,942	-0.27%
2020/08/07	64	651.33	88	668.11	661.00	-24	9,921	-0.24%
2020/08/06	34	693.94	22	693.68	682.00	12	9,839	0.12%
2020/08/05	29	691.28	16	693.69	686.00	13	9,838	0.13%
2020/08/04	34	686.15	20	683.00	693.00	14	9,891	0.14%
2020/08/03	5	668.20	3	673.33	667.00	2	9,925	0.02%
2020/07/31	5	665.20	5	670.60	678.00	0	9,994	0.00%
2020/07/30	30.1	669.34	38	678.71	668.00	-8	9,963	-0.08%
2020/07/29	30	669.33	35	666.11	679.00	-5	9,928	-0.05%
2020/07/28	68	675.96	79	684.20	667.00	-11	9,888	-0.11%
2020/07/27	57	660.77	48	647.94	669.00	9	9,824	0.09%
2020/07/24	72	650.53	53	653.81	630.00	19	9,696	0.20%
2020/07/23	53	682.62	50	702.58	679.00	3	9,550	0.03%
2020/07/22	58	750.59	82	763.88	715.00	-24	9,418	-0.25%
2020/07/21	56	780.66	36	774.67	779.00	20	9,337	0.21%
2020/07/20	50	740.88	35	743.00	740.00	15	9,347	0.16%
2020/07/17	62.4	744.47	40	741.80	725.00	22.4	9,421	0.24%
2020/07/16	13	755.77	19	758.63	760.00	-6	9,509	-0.06%
2020/07/15	29	780.37	37	787.89	756.00	-8	9,495	-0.08%
2020/07/14	42	784.17	47	781.55	781.00	-5	9,549	-0.05%
2020/07/13	44	792.16	32	790.22	777.00	12	9,517	0.13%
2020/07/10	35	778.00	57	782.58	773.00	-22	9,473	-0.23%
2020/07/09	45.1	819.44	43	815.47	818.00	2.1	9,323	0.02%
2020/07/08	92	800.71	88	798.31	804.00	4	9,208	0.04%
2020/07/07	62.1	764.47	48	768.00	761.00	14.1	9,005	0.16%
2020/07/06	31	750.10	23	753.87	760.00	8	9,093	0.09%
2020/07/03	38	745.08	21	757.67	741.00	17	9,133	0.19%
2020/07/02	31	751.52	56	752.77	753.00	-25	9,191	-0.27%
2020/07/01	76	734.89	76	725.54	733.00	0	9,239	0.00%
2020/06/30	85	696.31	90.1	695.08	700.00	-5.1	9,140	-0.06%
2020/06/29	62	676.00	53	677.19	677.00	9	9,160	0.10%
2020/06/24	193	680.42	159	679.16	690.00	34	9,175	0.37%	大買/大賣/
2020/06/23	35	641.11	41	638.93	639.00	-6	9,166	-0.07%
2020/06/22	57	638.35	79	639.65	630.00	-22	9,280	-0.24%
2020/06/19	98	651.40	100	655.75	627.00	-2	9,347	-0.02%
2020/06/18	53	617.06	39	614.49	620.00	14	9,180	0.15%
2020/06/17	54	615.19	176	624.17	612.00	-122	9,294	-1.31%	大賣/鉅額交易
2020/06/16	268	603.39	160	607.84	627.00	108	9,253	1.17%	大買/大賣/鉅額交易
2020/06/15	30	579.00	36.1	581.63	570.00	-6.1	9,157	-0.07%
2020/06/12	27	564.15	28	560.04	583.00	-1	9,291	-0.01%
2020/06/11	44	578.16	50	583.02	572.00	-6	9,417	-0.06%
2020/06/10	18	582.22	11	583.91	590.00	7	9,442	0.07%
2020/06/09	47	580.57	38	582.84	575.00	9	9,519	0.09%
2020/06/08	28	581.75	29.1	581.23	578.00	-1.1	9,576	-0.01%
2020/06/05	35	567.54	16	568.25	569.00	19	9,508	0.20%
2020/06/04	38	565.00	37	567.05	561.00	1	9,544	0.01%
2020/06/03	49	569.94	44	569.22	566.00	5	9,544	0.05%
2020/06/02	35	531.17	36.1	523.46	553.00	-1.1	9,336	-0.01%
2020/06/01	34	497.16	18	491.78	503.00	16	9,186	0.17%
2020/05/29	10	479.65	4	478.75	482.50	6	9,197	0.07%
2020/05/28	13	487.27	19	484.63	481.00	-6	9,267	-0.06%
2020/05/27	11	476.59	8	477.63	477.00	3	9,336	0.03%
2020/05/26	1	484.00	7	483.93	477.50	-6	9,446	-0.06%
2020/05/25	30	475.60	9	477.56	479.00	21	9,547	0.22%
2020/05/22	5	475.40	8	475.19	475.00	-3	9,620	-0.03%
2020/05/21	4	489.25	2	490.00	486.50	2	9,608	0.02%
2020/05/20	39	484.29	37	483.43	490.00	2	9,650	0.02%
2020/05/19	6	473.25	15	475.93	475.50	-9	9,728	-0.09%
2020/05/18	8	474.44	9	476.39	464.50	-1	9,709	-0.01%
2020/05/15	10	503.80	11	501.86	493.00	-1	9,652	-0.01%
2020/05/14	18	501.17	41	503.17	498.50	-23	9,603	-0.24%
2020/05/13	34	502.68	22	496.57	504.00	12	9,530	0.13%
2020/05/12	19	502.29	28	508.75	500.00	-9	9,510	-0.09%
2020/05/11	5	509.00	11	498.23	508.00	-6	9,533	-0.06%
2020/05/08	34	495.31	29	492.29	490.00	5	9,472	0.05%
2020/05/07	22	477.70	9	480.44	485.50	13	9,440	0.14%
2020/05/06	14	469.79	15	469.77	467.00	-1	9,392	-0.01%
2020/05/05	8	467.63	7	471.57	465.00	1	9,437	0.01%
2020/05/04	6	470.08	29	470.00	471.50	-23	9,433	-0.24%
2020/04/30	53	474.18	35	475.71	485.50	18	9,440	0.19%
2020/04/29	11	456.00	13	457.38	458.00	-2	9,384	-0.02%
2020/04/28	8	453.38	9	452.22	448.50	-1	9,394	-0.01%
2020/04/27	39	445.53	32	447.95	452.00	7	9,447	0.07%
2020/04/24	13.1	433.24	9	431.17	431.00	4.1	9,442	0.04%
2020/04/23	6.1	441.10	19	447.89	440.50	-13	9,435	-0.14%
2020/04/22	27	440.69	9	442.06	444.00	18	9,413	0.19%
2020/04/21	4.1	445.26	6	452.58	443.00	-2	9,355	-0.02%
2020/04/20	9	460.11	6	460.50	463.00	3	9,315	0.03%
2020/04/17	5	478.80	7	479.14	465.50	-2	9,337	-0.02%
2020/04/16	10.1	469.40	13	467.27	470.00	-3	9,371	-0.03%
2020/04/15	0	0.00	3	462.00	460.00	-3	9,472	-0.03%
2020/04/14	6	454.58	7	453.93	452.00	-1	9,522	-0.01%
2020/04/10	4	449.00	6	449.58	445.50	-2	9,730	-0.02%
2020/04/09	24	467.23	17	459.74	445.00	7	9,862	0.07%
2020/04/08	8	461.25	16	461.38	465.00	-8	9,795	-0.08%
2020/04/07	14	460.04	13	460.73	456.00	1	9,855	0.01%
2020/04/06	11	427.45	9	427.94	443.50	2	9,765	0.02%
2020/04/01	9	410.61	9	412.39	414.50	0	9,592	0.00%
2020/03/31	7	412.21	9	410.44	413.00	-2	9,512	-0.02%
2020/03/30	15	399.73	10	401.85	403.50	5	9,362	0.05%
2020/03/27	20	418.98	17	422.79	410.00	3	9,307	0.03%
2020/03/26	16	401.13	9	399.11	419.50	7	9,148	0.08%
2020/03/25	68	400.28	70	397.94	403.00	-2	9,014	-0.02%
2020/03/24	8	364.75	11	362.23	371.00	-3	9,013	-0.03%
2020/03/23	49	335.00	53	333.11	337.50	-4	9,182	-0.04%
2020/03/20	18	322.17	17	318.59	327.00	1	9,121	0.01%
2020/03/19	29	307.55	20	308.08	297.50	9	9,194	0.10%
2020/03/18	15	343.23	20	347.05	330.50	-5	9,186	-0.05%
2020/03/17	17	361.74	27	369.19	345.50	-10	9,132	-0.11%
2020/03/16	10	393.30	17	395.65	373.50	-7	9,172	-0.08%
2020/03/13	16	396.03	22	392.73	415.00	-6	9,244	-0.06%
2020/03/12	19	447.39	22	447.98	432.00	-3	9,254	-0.03%
2020/03/11	2	490.00	9	489.61	480.00	-7	9,150	-0.08%
2020/03/10	18.1	489.24	8	485.31	493.50	10.1	9,218	0.11%
2020/03/09	8	507.94	15	506.20	490.00	-7	9,106	-0.08%
2020/03/06	16	516.75	1	520.00	515.00	15	9,014	0.17%
2020/03/05	2	528.00	5	531.80	528.00	-3	9,002	-0.03%
2020/03/04	4	516.00	5	501.80	521.00	-1	8,965	-0.01%
2020/03/03	12	508.33	33	508.33	507.00	-21	8,905	-0.24%
2020/03/02	48	491.11	18	489.83	489.50	30	8,856	0.34%
2020/02/27	9	515.89	10	536.30	505.00	-1	8,719	-0.01%
2020/02/26	18	551.19	19	544.63	534.00	-1	8,612	-0.01%
2020/02/25	12	548.42	15	546.53	563.00	-3	8,514	-0.04%
2020/02/24	9	546.22	10	545.50	551.00	-1	8,518	-0.01%
2020/02/21	3	550.33	1	551.00	552.00	2	8,550	0.02%
2020/02/20	11	548.18	11	546.64	547.00	0	8,498	0.00%
2020/02/19	18	528.06	13	523.54	531.00	5	8,398	0.06%
2020/02/18	4	521.50	6	523.17	518.00	-2	8,380	-0.02%
2020/02/17	2	533.00	11	532.27	530.00	-9	8,459	-0.11%
2020/02/14	8	544.13	3	539.67	545.00	5	8,466	0.06%
2020/02/13	4	542.75	16	548.19	537.00	-12	8,490	-0.14%
2020/02/12	17	545.71	36	544.28	547.00	-19	8,550	-0.22%
2020/02/11	8	530.38	8	526.88	531.00	0	8,481	0.00%
2020/02/10	11	507.82	8	508.63	522.00	3	8,516	0.04%
2020/02/07	14	524.29	1	527.00	518.00	13	8,532	0.15%
2020/02/06	20	531.90	14	528.14	538.00	6	8,622	0.07%
2020/02/05	12	530.25	20	534.35	520.00	-8	8,553	-0.09%
2020/02/04	11	539.45	19	539.00	535.00	-8	8,490	-0.09%
2020/02/03	27	510.28	18	514.00	538.00	9	8,476	0.11%
2020/01/31	21	537.43	35	539.23	536.00	-14	8,364	-0.17%
2020/01/30	27	551.85	30	553.20	531.00	-3	8,370	-0.04%
2020/01/20	26	587.96	6	579.83	590.00	20	8,304	0.24%
2020/01/17	22	580.45	17	580.65	572.00	5	8,278	0.06%
2020/01/16	18	575.89	17	580.76	589.00	1	8,323	0.01%
2020/01/15	23	579.26	18	580.33	573.00	5	8,315	0.06%
2020/01/14	15	587.47	15	589.00	590.00	0	8,322	0.00%
2020/01/13	5	588.40	9	601.33	584.00	-4	8,284	-0.05%
2020/01/10	15	609.47	14	610.00	601.00	1	8,273	0.01%
2020/01/09	26	589.88	22	593.45	608.00	4	8,201	0.05%
2020/01/08	3	564.67	2	570.00	572.00	1	8,170	0.01%
2020/01/07	21	567.19	18	558.89	561.00	3	8,197	0.04%
2020/01/06	2	571.50	13	576.38	571.00	-11	8,113	-0.14%
2020/01/03	7	588.14	16	598.50	579.00	-9	8,316	-0.11%
2020/01/02	12	597.92	13	598.77	605.00	-1	8,251	-0.01%
2019/12/31	56	571.54	71.5	575.80	587.00	-15.5	8,285	-0.19%
2019/12/30	32	554.03	25	554.48	552.00	7	8,230	0.09%
2019/12/27	3	538.67	2	537.00	538.00	1	8,409	0.01%
2019/12/26	4	538.50	7	538.71	540.00	-3	8,795	-0.03%
2019/12/25	14	529.43	25	530.68	533.00	-11	8,951	-0.12%
2019/12/24	26	542.58	21	540.76	531.00	5	8,969	0.06%
2019/12/23	21	530.52	9	534.00	539.00	12	8,897	0.13%
2019/12/20	15	526.87	9.3	526.00	522.00	5.8	8,849	0.06%
2019/12/19	26	529.73	41	532.37	526.00	-15	8,823	-0.17%
2019/12/18	55	532.95	25	533.00	537.00	30	8,791	0.34%
2019/12/17	17	519.29	41.3	517.95	519.00	-24.3	8,616	-0.28%
2019/12/16	25	511.68	17	511.94	522.00	8	8,600	0.09%
2019/12/13	21	486.52	23	488.63	497.50	-2	8,505	-0.02%
2019/12/12	10.2	479.96	4	478.38	479.50	6.2	8,352	0.07%
2019/12/11	10	463.90	21	462.60	474.50	-11	8,276	-0.13%
2019/12/10	21	444.88	31	444.03	452.50	-10	8,191	-0.12%
2019/12/09	12	429.00	10	436.80	440.00	2	8,232	0.02%
2019/12/06	13	418.08	13	418.27	419.50	0	8,427	0.00%
2019/12/05	16	415.81	18	415.72	415.50	-2	8,534	-0.02%
2019/12/04	4	400.38	7	400.86	401.00	-3	8,612	-0.03%
2019/12/03	17	406.12	5	407.00	404.50	12	8,778	0.14%
2019/12/02	1	400.50	3.1	401.10	406.00	-2.1	8,878	-0.02%
2019/11/29	5	410.70	7	410.57	408.00	-2	8,957	-0.02%
2019/11/28	5	414.60	4	412.25	408.00	1	8,974	0.01%
2019/11/27	3	417.83	7	414.86	418.00	-4	9,088	-0.04%
2019/11/26	9	411.67	2	411.50	409.00	7	9,124	0.08%
2019/11/25	0	0.00	3	410.50	409.00	-3	9,288	-0.03%
2019/11/22	8	406.81	6	406.00	405.00	2	9,313	0.02%
2019/11/21	13	408.38	28	407.75	413.50	-15	9,357	-0.16%
2019/11/20	12	411.58	27	412.44	402.00	-15	9,295	-0.16%
2019/11/19	11	417.45	6	417.33	421.50	5	9,361	0.05%
2019/11/18	8	416.63	20	419.10	417.00	-12	9,581	-0.13%
2019/11/15	2	424.50	5	422.10	421.00	-3	9,633	-0.03%
2019/11/14	24	425.29	24	426.71	418.00	0	9,708	0.00%
2019/11/13	2	420.50	9	421.83	420.00	-7	9,685	-0.07%
2019/11/12	18	420.72	11	420.41	425.00	7	9,814	0.07%
2019/11/11	38	421.01	14	425.11	417.00	24	9,980	0.24%
2019/11/08	45	442.87	32	444.75	440.50	13	10,042	0.13%
2019/11/07	38	447.03	31	443.58	443.00	7	10,167	0.07%
2019/11/06	6	460.33	4	459.88	455.00	2	10,477	0.02%
2019/11/05	8	469.88	6	468.08	466.50	2	10,484	0.02%
2019/11/04	3	455.00	4	452.25	448.00	-1	10,535	-0.01%
2019/11/01	3	446.67	0	0.00	447.00	3	10,629	0.03%
2019/10/31	2	454.50	6	448.33	440.00	-4	10,851	-0.04%
2019/10/30	1	441.00	0	0.00	439.50	1	10,941	0.01%
2019/10/29	4	441.63	4	443.25	441.00	0	11,084	0.00%
2019/10/28	1	448.50	2	454.25	450.00	-1	11,166	-0.01%
2019/10/25	2	448.00	0	0.00	446.00	2	11,207	0.02%
2019/10/24	0	0.00	2	451.25	455.00	-2	11,237	-0.02%
2019/10/23	4	444.00	1	439.00	444.50	3	11,255	0.03%
2019/10/22	1	444.50	6	448.42	443.00	-5	11,226	-0.04%
2019/10/21	7	448.43	6	445.83	448.50	1	11,230	0.01%
2019/10/18	9	450.78	6	452.67	445.50	3	11,225	0.03%
2019/10/17	6	452.33	5	451.10	458.00	1	11,276	0.01%
2019/10/16	3	464.00	20	455.53	447.00	-17	11,358	-0.15%
2019/10/15	4	457.63	2	452.00	456.00	2	11,372	0.02%
2019/10/14	21	468.26	16	462.56	456.50	5	11,351	0.04%
2019/10/09	46	474.26	29	471.09	459.50	17	11,378	0.15%
2019/10/08	20.1	486.41	22	485.98	487.50	-1.9	11,335	-0.02%
2019/10/07	35	491.21	27	492.69	482.00	8	11,456	0.07%
2019/10/04	6	485.17	10	480.85	481.50	-4	11,430	-0.03%
2019/10/03	24	488.21	23	486.02	485.50	1	11,549	0.01%
2019/10/02	15	468.23	49	459.78	483.50	-34	11,389	-0.30%
2019/10/01	89	430.37	103	431.46	441.00	-14	11,125	-0.13%	大賣/
2019/09/27	9	421.39	5	417.40	421.50	4	11,076	0.04%
2019/09/26	4	422.75	9	424.28	420.00	-5	11,184	-0.04%
2019/09/25	29	421.74	16	421.50	421.50	13	11,333	0.11%
2019/09/24	15	428.70	7	428.21	428.00	8	11,426	0.07%
2019/09/23	21	432.93	26	434.96	428.00	-5	11,580	-0.04%
2019/09/20	11	418.77	10	419.35	424.00	1	11,786	0.01%
2019/09/19	10	419.90	8	426.50	418.00	2	11,912	0.02%
2019/09/18	6	424.50	7	425.07	425.50	-1	11,968	-0.01%
2019/09/17	13	422.69	16	422.31	416.00	-3	12,003	-0.02%
2019/09/16	14	423.11	6	427.00	424.00	8	12,175	0.07%
2019/09/12	20	428.90	13	427.92	427.00	7	12,253	0.06%
2019/09/11	29	424.10	49	424.64	432.00	-20	12,379	-0.16%
2019/09/10	123	428.36	118	431.19	417.00	5	12,268	0.04%	大買/大賣/
2019/09/09	64	448.16	32	448.23	453.00	32	12,079	0.26%
2019/09/06	50	441.90	47	442.72	449.00	3	12,043	0.02%
2019/09/05	26	442.00	18	442.33	439.50	8	12,006	0.07%
2019/09/04	22	429.09	19	428.66	435.00	3	12,055	0.02%
2019/09/03	19	426.82	24	426.50	419.00	-5	12,273	-0.04%
2019/09/02	21	418.33	21	417.43	425.00	0	12,332	0.00%
2019/08/30	32	415.31	34	415.50	414.00	-2	12,454	-0.02%
2019/08/29	10	405.55	19	405.55	403.00	-9	12,517	-0.07%
2019/08/28	34	397.94	21	397.55	404.50	13	12,637	0.10%
2019/08/27	6	389.42	5	385.80	383.00	1	12,693	0.01%
2019/08/26	5	385.10	19	384.68	383.50	-14	13,044	-0.11%
2019/08/23	4	399.88	1	401.00	399.50	3	13,162	0.02%
2019/08/22	34	405.16	33	403.59	404.00	1	13,306	0.01%
2019/08/21	66	393.42	65	396.83	396.50	1	13,355	0.01%
2019/08/20	7	407.71	5	407.20	404.00	2	13,423	0.01%
2019/08/19	22	408.41	21	408.52	405.00	1	13,734	0.01%
2019/08/16	33	412.08	64	411.88	409.50	-31	13,853	-0.22%
2019/08/15	42	408.87	32	409.42	410.00	10	13,996	0.07%
2019/08/14	36	430.18	18	437.17	419.00	18	14,092	0.13%
2019/08/13	47	434.05	29	425.66	422.00	18	14,105	0.13%
2019/08/12	8	453.81	8	453.13	442.50	0	14,194	0.00%
2019/08/08	17	433.21	13	439.69	444.00	4	14,186	0.03%
2019/08/07	4	418.88	8	425.31	413.00	-4	13,990	-0.03%
2019/08/06	47	413.05	45	414.63	422.50	2	14,126	0.01%
2019/08/05	17	419.15	18	417.94	418.00	-1	14,113	-0.01%
2019/08/02	26	421.15	17	421.35	417.00	9	14,186	0.06%
2019/08/01	8	429.56	10	427.90	439.00	-2	14,170	-0.01%
2019/07/31	1	421.00	12	414.92	427.50	-11	14,146	-0.08%
2019/07/30	9	417.06	8	417.63	417.00	1	14,191	0.01%
2019/07/29	19	430.79	17	429.74	430.00	2	14,216	0.01%
2019/07/26	3	424.33	8	424.63	425.00	-5	14,306	-0.03%
2019/07/25	6	423.00	7	424.29	420.00	-1	14,297	-0.01%
2019/07/24	6	418.92	4	414.25	416.50	2	14,255	0.01%
2019/07/23	4	412.88	5	419.30	410.00	-1	14,406	-0.01%
2019/07/22	3	414.00	2	424.50	399.50	1	14,461	0.01%
2019/07/19	28	414.71	30	412.72	419.00	-2	14,463	-0.01%
2019/07/18	19	416.45	12	419.92	404.00	7	14,359	0.05%
2019/07/17	26	428.54	23	427.93	424.00	3	14,271	0.02%
2019/07/16	8	436.13	9	437.67	431.00	-1	14,222	-0.01%
2019/07/15	13	431.12	12	431.33	438.00	1	14,271	0.01%
2019/07/12	24	430.15	37	433.91	430.50	-13	14,440	-0.09%
2019/07/11	47	442.29	37	442.59	435.00	10	14,510	0.07%
2019/07/10	7	434.29	13	436.31	440.00	-6	14,392	-0.04%
2019/07/09	38	435.42	30	432.53	425.50	8	14,305	0.06%
2019/07/08	10	440.10	9	439.50	442.50	1	14,198	0.01%
2019/07/05	38	431.18	41	431.70	436.00	-3	14,144	-0.02%
2019/07/04	10	432.40	13	431.54	428.00	-3	14,114	-0.02%
2019/07/03	25	430.84	14	428.93	428.00	11	14,084	0.08%
2019/07/02	10	439.25	22	438.16	439.00	-12	14,111	-0.09%
2019/07/01	7	441.07	14	443.57	445.00	-7	13,994	-0.05%
2019/06/28	19	401.97	38	403.33	407.00	-19	14,038	-0.14%
2019/06/27	49	403.83	36	402.25	399.00	13	14,040	0.09%
2019/06/26	11	377.18	10	378.45	383.00	1	13,818	0.01%
2019/06/25	24	392.46	11	387.36	375.50	13	13,687	0.09%
2019/06/24	28	389.48	23	391.26	395.50	5	13,564	0.04%
2019/06/21	12	392.29	17	394.68	385.50	-5	13,535	-0.04%
2019/06/20	6	387.75	3	385.83	386.50	3	13,384	0.02%
2019/06/19	17	379.26	18	379.50	382.00	-1	13,304	-0.01%
2019/06/18	19	359.53	18	360.47	357.00	1	13,075	0.01%
2019/06/17	24	356.85	23	356.04	363.00	1	13,025	0.01%
2019/06/14	3	354.00	9	354.50	350.00	-6	12,957	-0.05%
2019/06/13	23	349.28	25	351.22	354.50	-2	12,918	-0.02%
2019/06/12	36	353.03	33	352.39	352.00	3	12,870	0.02%
2019/06/11	20	339.23	35	345.49	353.00	-15	12,828	-0.12%
2019/06/10	21	319.50	27	319.46	321.00	-6	12,610	-0.05%
2019/06/06	11	303.64	12	302.54	312.50	-1	12,634	-0.01%
2019/06/05	13	314.88	7	312.21	310.00	6	12,544	0.05%
2019/06/04	7	317.50	7	318.00	308.00	0	12,469	0.00%
2019/06/03	14	313.21	13	312.85	314.50	1	12,393	0.01%
2019/05/31	31	308.63	31	313.44	320.00	0	12,296	0.00%
2019/05/30	34	303.16	36	299.39	295.00	-2	12,216	-0.02%
2019/05/29	21	294.48	19	295.13	306.50	2	12,179	0.02%
2019/05/28	17	307.41	18	306.36	301.00	-1	12,141	-0.01%
2019/05/27	46	307.20	47	307.05	310.00	-1	12,116	-0.01%
2019/05/24	59	347.45	52	342.02	309.50	7	12,074	0.06%
2019/05/23	24	340.75	18	340.97	343.50	6	11,726	0.05%
2019/05/22	16	365.34	22	364.32	351.50	-6	11,635	-0.05%
2019/05/21	76	350.51	82	352.50	371.00	-6	11,701	-0.05%
2019/05/20	29	342.34	45	342.32	342.50	-16	11,708	-0.14%
2019/05/17	45	359.79	27	357.85	343.50	18	11,578	0.16%
2019/05/16	35	375.41	38	375.72	371.50	-3	11,340	-0.03%
2019/05/15	22	378.43	33	376.95	375.00	-11	11,183	-0.10%
2019/05/14	78	352.57	85	356.28	368.00	-7	11,043	-0.06%
2019/05/13	111	373.94	93	375.66	360.00	18	10,827	0.17%	大買/
2019/05/10	72	391.63	64	394.76	392.50	8	10,680	0.07%
2019/05/09	46	398.86	88	395.69	395.00	-42	10,605	-0.40%
2019/05/08	41	412.16	46	412.00	416.50	-5	10,432	-0.05%
2019/05/07	45	417.43	37	417.59	418.50	8	10,340	0.08%
2019/05/06	24	411.35	22	411.84	399.00	2	10,218	0.02%
2019/05/03	42	415.79	34	413.99	432.50	8	10,071	0.08%
2019/05/02	0	0.00	3	400.00	395.50	-3	9,918	-0.03%
2019/04/30	28	397.25	21	398.05	395.50	7	9,967	0.07%
2019/04/29	37	393.58	40	393.38	401.00	-3	10,102	-0.03%
2019/04/26	58	394.53	56	394.86	388.50	2	10,081	0.02%
2019/04/25	46	417.57	35	420.90	410.50	11	9,987	0.11%
2019/04/24	35	417.63	13	417.62	415.00	22	9,953	0.22%
2019/04/23	5	427.20	1	429.00	415.00	4	9,934	0.04%
2019/04/22	24	452.56	29	448.40	423.00	-5	9,873	-0.05%
2019/04/19	33	474.26	28	472.13	470.00	5	9,900	0.05%
2019/04/18	56	495.70	89	496.83	480.00	-33	9,813	-0.34%
2019/04/17	182	484.01	180	478.98	493.00	2	9,625	0.02%	大買/大賣/
2019/04/16	23	441.96	6	446.25	448.50	17	9,360	0.18%
2019/04/15	12	441.33	5	444.30	442.50	7	9,311	0.08%
2019/04/12	4	443.25	4	443.13	433.50	0	9,320	0.00%
2019/04/11	6	444.08	7	444.00	436.00	-1	9,236	-0.01%
2019/04/10	17	448.41	22	448.05	442.00	-5	9,196	-0.05%
2019/04/09	25	441.96	32	438.56	453.00	-7	9,104	-0.08%
2019/04/08	33	429.62	13	432.81	435.00	20	9,014	0.22%
2019/04/03	6	405.83	4	407.13	408.50	2	8,854	0.02%
2019/04/02	15	405.20	24	405.88	409.00	-9	8,873	-0.10%
2019/04/01	15	385.20	8	391.13	396.50	7	8,692	0.08%
2019/03/29	14	344.89	14	341.54	360.50	0	8,477	0.00%
2019/03/28	1	331.00	11	334.86	328.00	-10	8,490	-0.12%
2019/03/27	38	339.95	30	340.23	336.00	8	8,476	0.09%
2019/03/26	10	332.95	3	337.67	342.00	7	8,481	0.08%
2019/03/25	2	327.50	5	328.50	325.00	-3	8,393	-0.04%
2019/03/22	6	345.33	10	348.00	338.00	-4	8,321	-0.05%
2019/03/21	4	347.75	6	352.83	348.50	-2	8,258	-0.02%
2019/03/20	23	353.15	46	350.59	344.00	-23	8,210	-0.28%
2019/03/19	33	346.83	13	347.69	353.00	20	8,154	0.25%
2019/03/18	6	357.75	9	350.22	345.00	-3	8,078	-0.04%
2019/03/15	34	351.16	45	352.80	353.00	-11	8,067	-0.14%
2019/03/14	110	342.74	94	343.85	351.50	16	7,993	0.20%	大買/
2019/03/13	8	331.31	9	330.39	335.00	-1	7,894	-0.01%
2019/03/12	13	331.23	11	331.45	329.50	2	7,842	0.03%
2019/03/11	5	311.80	8	312.88	319.00	-3	7,746	-0.04%
2019/03/08	11	311.64	6	311.08	314.00	5	7,795	0.06%
2019/03/07	8	319.50	14	318.96	317.00	-6	7,748	-0.08%
2019/03/06	9	329.50	8	327.81	330.00	1	7,777	0.01%
2019/03/05	30	325.08	26	321.73	324.50	4	7,768	0.05%
2019/03/04	9	318.56	10	317.55	310.00	-1	7,597	-0.01%
2019/02/27	5	306.40	3	305.17	320.00	2	7,506	0.03%
2019/02/26	8	318.81	15	316.10	310.00	-7	7,458	-0.09%
2019/02/25	29	305.47	37	305.97	316.50	-8	7,531	-0.11%
2019/02/22	10	282.50	7	281.64	288.00	3	7,291	0.04%
2019/02/21	7	284.50	9	282.94	286.00	-2	7,272	-0.03%
2019/02/20	17	282.65	18	282.03	282.50	-1	7,163	-0.01%
2019/02/19	15	260.60	10	266.25	273.00	5	6,942	0.07%
2019/02/18	6	235.17	10	234.35	248.50	-4	6,742	-0.06%
2019/02/15	2	232.50	3	229.33	226.00	-1	6,734	-0.01%
2019/02/14	3	239.50	2	240.00	239.00	1	6,802	0.01%
2019/02/13	12	242.83	9	239.56	237.00	3	6,941	0.04%
2019/02/12	5	241.50	6	240.50	241.00	-1	7,012	-0.01%
2019/02/11	1	234.50	5	231.70	241.00	-4	7,180	-0.06%
2019/01/30	24	234.10	15	230.70	226.00	9	7,493	0.12%
2019/01/29	1	224.00	2	220.25	225.50	-1	7,628	-0.01%
2019/01/28	3	222.33	5	221.80	222.00	-2	7,698	-0.03%
2019/01/25	3	218.50	5	218.50	219.00	-2	7,921	-0.03%
2019/01/24	2	219.50	3	217.83	213.50	-1	7,971	-0.01%
2019/01/23	3	216.33	2	213.25	218.50	1	8,048	0.01%
2019/01/22	15	218.93	9	218.11	217.00	6	8,133	0.07%
2019/01/21	13	220.92	7	220.79	215.00	6	8,151	0.07%
2019/01/18	68	205.36	70	206.15	217.50	-2	8,066	-0.02%
2019/01/17	1	205.50	4	206.13	198.00	-3	8,045	-0.04%
2019/01/15	1	197.50	4	199.13	201.00	-3	8,231	-0.04%
2019/01/11	61	199.37	59	199.69	194.00	2	8,486	0.02%
2019/01/10	2	192.50	4	189.25	194.50	-2	8,483	-0.02%
2019/01/09	7	188.29	8	188.31	190.00	-1	8,462	-0.01%
2019/01/08	2	173.75	8	175.19	178.00	-6	8,422	-0.07%
2019/01/07	12	174.29	7	175.00	174.00	5	8,440	0.06%
2019/01/04	7	166.21	7	165.50	165.00	0	8,482	0.00%
2019/01/03	3	173.83	2	176.00	172.50	1	8,447	0.01%
2019/01/02	3	182.67	2	179.00	178.50	1	8,528	0.01%
2018/12/28	3	185.67	2	189.00	185.00	1	8,564	0.01%
2018/12/27	1	189.50	2	190.25	189.00	-1	8,665	-0.01%
2018/12/26	2	190.00	7	193.00	184.00	-5	8,743	-0.06%
2018/12/25	4	186.88	3	189.17	193.00	1	8,815	0.01%
2018/12/24	0	0.00	7	194.86	195.50	-7	8,742	-0.08%
2018/12/22	2	195.50	1	194.50	195.00	1	8,736	0.01%
2018/12/21	16	194.66	5	198.80	201.50	11	8,795	0.13%
2018/12/20	9	200.00	12	201.46	203.50	-3	8,721	-0.03%
2018/12/19	3	208.50	5	208.00	206.50	-2	8,732	-0.02%
2018/12/18	2	205.00	0	0.00	204.00	2	8,736	0.02%
2018/12/17	6	204.25	8	201.63	205.00	-2	8,854	-0.02%
2018/12/14	4	197.38	1	200.00	202.50	3	8,907	0.03%
2018/12/13	3	206.50	4	204.25	202.50	-1	8,922	-0.01%
2018/12/12	4	205.63	4	205.38	205.00	0	8,982	0.00%
2018/12/11	2	199.25	3	199.50	198.50	-1	9,006	-0.01%
2018/12/10	13	194.62	20	193.48	196.00	-7	9,045	-0.08%
2018/12/07	7	205.14	8	205.56	204.00	-1	9,048	-0.01%
2018/12/06	6	206.25	9	205.50	200.00	-3	9,049	-0.03%
2018/12/05	22	218.93	11	220.14	218.00	11	9,033	0.12%
2018/12/04	5	234.20	6	237.25	225.00	-1	9,052	-0.01%
2018/12/03	96	231.97	90	234.01	239.50	6	8,971	0.07%
2018/11/30	8	215.31	29	217.10	218.50	-21	8,906	-0.24%
2018/11/29	4	218.50	9	219.72	211.50	-5	8,816	-0.06%
2018/11/28	41	209.93	37	211.09	211.50	4	8,686	0.05%
2018/11/27	36	200.25	36	206.18	207.00	0	8,602	0.00%
2018/11/26	7	200.86	5	201.90	200.00	2	8,479	0.02%
2018/11/23	28	205.46	25	197.98	196.00	3	8,421	0.04%
2018/11/22	23	213.59	31	213.24	207.50	-8	8,323	-0.10%
2018/11/21	1	194.00	4	197.38	199.50	-3	8,129	-0.04%
2018/11/20	14	194.04	12	194.92	195.00	2	8,130	0.02%
2018/11/19	2	197.00	2	195.50	198.00	0	8,108	0.00%
2018/11/16	14	198.64	18	197.28	192.50	-4	8,102	-0.05%
2018/11/15	13	190.85	6	189.17	195.00	7	8,036	0.09%
2018/11/14	24	195.10	24	192.75	191.00	0	8,017	0.00%
2018/11/13	7	191.36	12	191.42	193.50	-5	7,972	-0.06%
2018/11/12	52	200.70	15	200.17	198.00	37	7,923	0.47%
2018/11/09	36	207.93	36	207.97	209.50	0	7,860	0.00%
2018/11/08	15	218.03	19	216.18	210.00	-4	7,800	-0.05%
2018/11/07	28	201.70	30	204.03	216.00	-2	7,692	-0.03%
2018/11/06	34	206.90	43	207.47	196.50	-9	7,419	-0.12%
2018/11/05	11	214.18	15	215.70	218.00	-4	7,174	-0.06%
2018/11/02	68	227.71	56	226.02	220.00	12	7,164	0.17%
2018/11/01	1	209.50	25	215.72	220.00	-24	6,992	-0.34%
2018/10/31	13	206.23	0	0.00	200.00	13	6,914	0.19%
2018/10/30	12	201.96	16	200.44	197.00	-4	6,872	-0.06%
2018/10/29	15	205.27	10	201.10	209.50	5	6,826	0.07%
2018/10/26	8	214.50	6	213.00	208.50	2	6,785	0.03%
2018/10/25	11	209.23	13	211.27	208.00	-2	6,721	-0.03%
2018/10/24	45	227.38	45	226.04	225.00	0	6,621	0.00%
2018/10/23	31	223.77	28	223.25	220.00	3	6,546	0.05%
2018/10/22	72	226.45	64	228.30	224.50	8	6,494	0.12%
2018/10/19	41	213.28	48	212.57	233.00	-7	6,403	-0.11%
2018/10/18	11	224.05	11	223.41	222.00	0	6,255	0.00%
2018/10/17	14	237.71	14	238.18	234.50	0	6,209	0.00%
2018/10/16	4	231.88	3	234.50	231.50	1	6,267	0.02%
2018/10/15	14	227.82	14	237.71	239.00	0	6,285	0.00%
2018/10/12	8	233.19	6	234.17	232.00	2	6,295	0.03%
2018/10/11	8	234.00	4	236.50	229.50	4	6,254	0.06%
2018/10/09	13	244.54	18	244.28	255.00	-5	6,277	-0.08%
2018/10/08	4	258.88	14	258.86	253.50	-10	6,215	-0.16%
2018/10/05	4	265.63	13	261.77	263.00	-9	6,247	-0.14%
2018/10/04	24	283.73	21	281.71	287.50	3	6,207	0.05%
2018/10/03	5	303.10	6	298.75	285.50	-1	6,163	-0.02%
2018/10/02	1	326.50	1	317.00	317.00	0	6,120	0.00%
2018/10/01	6	320.33	1	322.50	322.00	5	6,130	0.08%
2018/09/28	6	321.00	7	320.21	317.00	-1	6,263	-0.02%
2018/09/27	4	328.50	3	326.17	319.00	1	6,297	0.02%
2018/09/26	6	319.00	10	319.65	323.00	-4	6,242	-0.06%
2018/09/25	17	310.56	19	312.76	312.00	-2	6,229	-0.03%
2018/09/21	18	294.61	10	293.75	300.00	8	6,230	0.13%
2018/09/20	5	302.30	7	303.64	306.50	-2	6,185	-0.03%
2018/09/19	11	314.18	20	315.03	306.50	-9	6,282	-0.14%
2018/09/18	8	315.75	8	317.13	313.00	0	6,336	0.00%
2018/09/17	7	328.00	7	326.07	335.50	0	6,335	0.00%
2018/09/14	13	340.38	6	338.75	338.00	7	6,328	0.11%
2018/09/13	28	338.18	19	335.66	329.50	9	6,324	0.14%
2018/09/12	3	346.00	3	342.83	346.50	0	6,318	0.00%
2018/09/11	6	349.08	7	347.43	357.00	-1	6,439	-0.02%
2018/09/10	0	0.00	5	356.70	336.00	-5	6,425	-0.08%
2018/09/07	0	0.00	1	374.00	369.00	-1	6,475	-0.02%
2018/09/06	13	377.42	14	379.64	384.00	-1	6,530	-0.02%
2018/09/05	9	377.06	10	378.30	374.00	-1	6,611	-0.02%
2018/09/04	2	382.00	2	382.00	383.50	0	6,736	0.00%
2018/09/03	16	377.75	13	379.62	366.00	3	6,890	0.04%
2018/08/31	4	392.50	4	394.38	398.50	0	6,913	0.00%
2018/08/30	5	406.40	3	413.83	400.00	2	6,931	0.03%
2018/08/29	9	409.11	7	411.07	410.50	2	7,033	0.03%
2018/08/28	10	414.75	12	416.00	412.50	-2	7,129	-0.03%
2018/08/27	7	401.71	7	403.57	405.00	0	7,237	0.00%
2018/08/24	1	386.50	3	387.00	393.00	-2	7,304	-0.03%
2018/08/23	12	393.88	10	390.05	388.00	2	7,422	0.03%
2018/08/22	2	389.50	1	389.00	387.00	1	7,499	0.01%
2018/08/21	10	385.40	9	388.61	395.00	1	7,592	0.01%
2018/08/20	10	375.40	12	374.79	376.00	-2	7,701	-0.03%
2018/08/17	7	388.79	10	389.85	381.50	-3	7,808	-0.04%
2018/08/16	18	381.11	15	382.67	384.00	3	8,003	0.04%
2018/08/15	8	367.63	9	368.94	379.00	-1	8,127	-0.01%
2018/08/14	15	370.03	17	368.74	375.00	-2	8,380	-0.02%
2018/08/13	16	377.69	35	366.27	371.50	-19	8,466	-0.22%
2018/08/10	10	407.20	7	408.64	403.50	3	8,407	0.04%
2018/08/09	14	412.75	16	413.78	412.00	-2	8,436	-0.02%
2018/08/08	7	422.57	7	424.14	414.50	0	8,373	0.00%
2018/08/07	3	430.17	3	432.00	440.00	0	8,350	0.00%
2018/08/06	9	426.89	10	426.10	426.50	-1	8,471	-0.01%
2018/08/03	10	437.60	8	440.88	439.50	2	8,485	0.02%
2018/08/02	10	452.00	7	447.79	441.50	3	8,454	0.04%
2018/08/01	3	472.17	4	479.13	471.50	-1	8,453	-0.01%
2018/07/31	11	473.55	5	473.00	483.50	6	8,453	0.07%
2018/07/30	9	476.11	8	480.25	476.50	1	8,615	0.01%
2018/07/27	14	477.11	18	479.08	488.00	-4	8,694	-0.05%
2018/07/26	5	478.90	4	479.13	475.50	1	8,716	0.01%
2018/07/25	3	482.17	4	478.75	481.00	-1	8,765	-0.01%
2018/07/24	9	467.39	16	473.97	482.50	-7	8,867	-0.08%
2018/07/23	17	465.53	13	466.12	472.50	4	8,844	0.05%
2018/07/20	3	498.17	4	499.88	498.00	-1	8,845	-0.01%
2018/07/19	9	490.22	9	486.61	486.00	0	8,780	0.00%
2018/07/18	12	483.38	9	486.33	480.00	3	8,807	0.03%
2018/07/17	3	491.83	4	501.13	491.50	-1	8,803	-0.01%
2018/07/16	10	511.95	6	510.67	496.00	4	8,821	0.05%
2018/07/13	11	515.64	15	515.67	515.00	-4	8,829	-0.05%
2018/07/12	7	483.50	9	483.11	493.00	-2	8,948	-0.02%
2018/07/11	9	478.89	7	485.50	468.00	2	9,132	0.02%
2018/07/10	6	476.50	6	475.00	483.00	0	9,265	0.00%
2018/07/09	5	460.20	2	465.25	441.00	3	9,371	0.03%
2018/07/06	8	443.19	16	445.31	460.00	-8	9,430	-0.08%
2018/07/05	10	449.30	5	463.50	427.50	5	9,529	0.05%
2018/07/04	5	467.60	3	473.33	474.50	2	9,617	0.02%
2018/07/03	3	471.83	4	464.50	459.00	-1	9,590	-0.01%
2018/07/02	12	483.21	9	478.72	471.50	3	9,602	0.03%
2018/06/29	13	463.81	13	464.88	478.50	0	9,542	0.00%
2018/06/28	17	464.24	17	465.68	453.50	0	9,468	0.00%
2018/06/27	12	481.46	11	488.91	464.50	1	9,363	0.01%
2018/06/26	4	468.88	6	474.58	487.00	-2	9,445	-0.02%
2018/06/25	6	484.75	5	486.00	480.50	1	9,483	0.01%
2018/06/22	6	499.00	7	501.50	490.00	-1	9,561	-0.01%
2018/06/21	10	528.60	10	530.70	518.00	0	9,698	0.00%
2018/06/20	35	532.17	37	530.14	531.00	-2	9,699	-0.02%
2018/06/19	23	537.57	18	532.22	530.00	5	9,747	0.05%
2018/06/15	7	560.00	16	555.94	555.00	-9	9,803	-0.09%
2018/06/14	8	535.38	6	541.00	530.00	2	9,680	0.02%
2018/06/13	18	538.00	11	531.55	554.00	7	9,603	0.07%
2018/06/12	8	503.81	12	506.25	512.00	-4	9,598	-0.04%
2018/06/11	13	484.50	14	484.79	488.00	-1	9,538	-0.01%
2018/06/08	13	466.92	13	463.62	458.50	0	9,340	0.00%
2018/06/07	6	471.08	8	470.69	469.00	-2	9,285	-0.02%
2018/06/06	5	476.40	6	480.58	470.50	-1	9,237	-0.01%
2018/06/05	12	469.38	17	472.00	477.50	-5	9,155	-0.05%
2018/06/04	17	475.15	19	478.66	458.00	-2	9,031	-0.02%
2018/06/01	14	462.86	8	459.56	468.00	6	8,903	0.07%
2018/05/31	14	458.14	13	460.54	448.00	1	8,808	0.01%
2018/05/30	12	439.96	12	441.58	458.00	0	8,669	0.00%
2018/05/29	26	445.88	28	446.05	436.00	-2	8,553	-0.02%
2018/05/28	22	472.41	23	470.02	452.00	-1	8,438	-0.01%
2018/05/25	16	458.94	26	458.73	455.00	-10	8,313	-0.12%
2018/05/24	17	448.32	21	450.71	462.00	-4	8,131	-0.05%
2018/05/23	41	432.71	16	433.94	430.50	25	7,872	0.32%
2018/05/22	15	415.20	21	419.98	426.00	-6	7,649	-0.08%
2018/05/21	7	379.14	11	380.23	396.00	-4	7,341	-0.05%
2018/05/18	0	0.00	6	364.83	360.00	-6	7,160	-0.08%
2018/05/17	2	369.75	2	368.25	366.00	0	7,199	0.00%
2018/05/16	4	372.63	3	374.67	369.50	1	7,201	0.01%
2018/05/15	5	381.10	8	380.88	372.00	-3	7,211	-0.04%
2018/05/14	9	373.78	8	378.06	381.00	1	7,210	0.01%
2018/05/11	8	379.81	12	379.75	371.00	-4	7,062	-0.06%
2018/05/10	3	374.83	6	376.67	372.50	-3	7,012	-0.04%
2018/05/09	4	375.13	3	373.67	373.00	1	7,094	0.01%
2018/05/08	3	365.33	2	365.00	363.00	1	6,987	0.01%
2018/05/07	49	374.45	22	374.95	371.00	27	6,920	0.39%
2018/05/04	3	352.00	7	355.93	362.00	-4	6,744	-0.06%
2018/05/03	7	342.14	6	339.50	332.50	1	6,614	0.02%
2018/05/02	9	354.67	9	351.44	343.00	0	6,615	0.00%
2018/04/30	18	334.92	22	335.75	352.00	-4	6,551	-0.06%
2018/04/27	4	330.13	1	334.00	330.00	3	6,451	0.05%
2018/04/26	5	344.00	3	337.33	323.50	2	6,430	0.03%
2018/04/25	11	360.77	11	357.18	352.50	0	6,328	0.00%
2018/04/24	4	359.13	5	362.10	351.00	-1	6,296	-0.02%
2018/04/23	2	365.00	11	370.77	351.00	-9	6,216	-0.14%
2018/04/20	20	376.38	6	378.00	368.00	14	6,189	0.23%
2018/04/19	17	389.56	27	389.89	388.00	-10	6,190	-0.16%
2018/04/18	33	389.24	20	384.53	384.50	13	6,269	0.21%
2018/04/17	31	416.77	33	412.29	388.00	-2	6,043	-0.03%
2018/04/16	24	393.13	15	392.50	407.00	9	5,798	0.16%
2018/04/13	10	361.90	11	363.86	370.00	-1	5,742	-0.02%
2018/04/12	20	346.18	26	347.33	350.00	-6	5,665	-0.11%
2018/04/11	14	347.25	9	347.78	340.50	5	5,593	0.09%
2018/04/10	6	333.08	13	324.65	339.50	-7	5,379	-0.13%
2018/04/09	1	306.00	1	313.00	309.00	0	5,261	0.00%
2018/04/03	3	303.50	7	300.21	309.00	-4	5,425	-0.07%
2018/04/02	5	303.00	3	307.00	300.50	2	5,461	0.04%
2018/03/31	1	313.00	4	310.50	308.50	-3	5,527	-0.05%
2018/03/30	8	304.63	4	306.38	308.00	4	5,568	0.07%
2018/03/29	7	311.43	9	311.17	303.50	-2	5,660	-0.04%
2018/03/28	8	306.13	9	305.67	307.00	-1	5,612	-0.02%
2018/03/27	15	307.00	9	303.83	300.50	6	5,526	0.11%
2018/03/26	12	300.21	19	295.74	301.00	-7	5,436	-0.13%
2018/03/23	7	271.36	6	273.83	285.00	1	5,268	0.02%
2018/03/22	7	283.86	8	281.44	280.00	-1	5,330	-0.02%
2018/03/21	6	262.08	4	268.50	274.00	2	5,272	0.04%
2018/03/20	3	249.83	5	255.70	249.50	-2	5,218	-0.04%
2018/03/19	1	260.00	6	259.25	257.50	-5	5,274	-0.09%
2018/03/16	182	267.38	182	263.10	260.50	0	5,304	0.00%	大買/大賣/
2018/03/15	5	254.70	4	260.50	260.50	1	5,203	0.02%
2018/03/14	0	0.00	1	233.50	237.00	-1	5,197	-0.02%
2018/03/13	1	234.50	2	235.50	236.00	-1	5,386	-0.02%
2018/03/12	1	233.50	1	234.50	229.50	0	5,504	0.00%
2018/03/09	3	232.00	2	234.75	230.00	1	5,698	0.02%
2018/03/08	2	223.50	1	225.50	226.50	1	5,782	0.02%
2018/03/07	0	0.00	5	223.80	223.00	-5	5,948	-0.08%
2018/03/06	2	229.75	0	0.00	231.00	2	6,161	0.03%
2018/03/05	0	0.00	1	232.50	231.00	-1	6,269	-0.02%
2018/03/02	1	240.00	2	239.50	242.00	-1	6,322	-0.02%
2018/02/27	19	246.21	16	247.53	244.00	3	6,529	0.05%
2018/02/26	1	242.50	1	242.00	239.00	0	6,533	0.00%
2018/02/23	1	244.00	4	246.75	242.00	-3	6,767	-0.04%
2018/02/22	2	235.00	0	0.00	241.00	2	6,997	0.03%
2018/02/21	7	241.50	4	238.25	238.50	3	7,089	0.04%
2018/02/09	3	214.50	4	222.75	231.00	-1	7,217	-0.01%
2018/02/07	6	259.50	6	258.33	250.50	0	7,239	0.00%
2018/02/06	1	261.00	4	261.50	247.50	-3	7,300	-0.04%
2018/02/05	0	0.00	1	274.50	275.00	-1	7,278	-0.01%
2018/02/02	4	288.63	3	289.67	284.50	1	7,362	0.01%
2018/02/01	11	293.68	11	292.68	290.00	0	7,417	0.00%
2018/01/29	0	0.00	1	278.50	279.00	-1	7,566	-0.01%
2018/01/26	0	0.00	1	275.50	274.00	-1	7,700	-0.01%
2018/01/25	6	284.92	5	283.40	277.00	1	7,813	0.01%
2018/01/24	2	282.50	2	283.00	283.00	0	7,961	0.00%
2018/01/22	5	280.00	5	282.50	282.00	0	8,217	0.00%
2018/01/19	4	284.63	2	287.00	282.00	2	8,376	0.02%
2018/01/18	10	291.50	2	291.50	286.00	8	8,522	0.09%
2018/01/17	2	288.75	1	292.00	287.00	1	8,647	0.01%
2018/01/16	1	287.00	2	290.00	292.00	-1	8,791	-0.01%
2018/01/15	9	295.78	4	292.50	284.00	5	8,859	0.06%
2018/01/12	12	297.00	20	294.85	294.00	-8	8,879	-0.09%
2018/01/11	2	279.50	2	280.25	281.00	0	8,829	0.00%
2018/01/10	2	282.00	3	287.33	280.00	-1	9,134	-0.01%
2018/01/09	11	289.95	7	289.50	284.00	4	9,232	0.04%
2018/01/08	8	274.63	10	276.70	285.00	-2	9,126	-0.02%
2018/01/05	4	275.38	4	275.25	274.50	0	9,065	0.00%
2018/01/04	1	275.00	2	278.75	280.50	-1	9,107	-0.01%
2018/01/03	7	278.64	3	281.83	275.50	4	9,168	0.04%
2018/01/02	9	263.39	10	270.15	280.00	-1	9,165	-0.01%