玉晶光 (3406)-富邦-建國券商分點個股進出

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
439.5
漲跌
▲2.5
漲幅
+0.57%
成交量
788張
產業
上市光電類股
1048人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

玉晶光 (3406)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/11/21	2.2	437.60	1	442.00	439.50	1.2	1,546	0.07%
2024/11/20	2.3	445.96	20.1	441.52	437.00	-17.8	1,552	-1.15%
2024/11/19	1	444.00	10	445.10	448.50	-9	1,547	-0.58%
2024/11/18	0.3	449.50	0	448.50	445.00	0.2	1,564	0.02%
2024/11/15	6.1	451.45	3	453.50	453.00	3.1	1,568	0.20%
2024/11/14	2.1	446.64	1	442.00	441.00	1.1	1,564	0.07%
2024/11/13	3.1	451.73	4	456.13	448.00	-0.9	1,582	-0.06%
2024/11/12	2.1	438.26	0	0.00	438.50	2.1	1,615	0.13%
2024/11/11	0	447.00	0	0.00	446.50	0	1,647	0.00%
2024/11/08	9.1	447.52	1	453.50	445.00	8.1	1,660	0.49%
2024/11/07	2.2	461.01	0	0.00	458.00	2.2	1,674	0.13%
2024/11/06	6	459.33	4	456.00	460.00	2	1,704	0.12%
2024/11/05	1.1	442.67	0	0.00	443.00	1.1	1,714	0.06%
2024/11/04	0	447.00	0	0.00	448.00	0	1,734	0.00%
2024/11/01	1	442.00	1.4	445.67	445.50	-0.4	1,767	-0.02%
2024/10/30	3	448.33	0	0.00	448.50	3	1,764	0.17%
2024/10/29	12.1	446.00	2	446.00	445.00	10.1	1,765	0.57%
2024/10/28	1	459.50	1	453.50	453.50	0	1,764	0.00%
2024/10/25	6.2	453.79	5	458.90	459.00	1.2	1,805	0.06%
2024/10/24	2.1	457.49	2	457.25	456.00	0.1	1,815	0.01%
2024/10/23	0.2	470.03	0	470.50	467.50	0.2	1,833	0.01%
2024/10/22	4	466.88	0	0.00	466.50	4	1,834	0.22%
2024/10/21	1	471.50	1	470.50	471.00	0	1,850	0.00%
2024/10/18	7.2	465.38	19.2	463.69	462.00	-12	1,850	-0.65%
2024/10/17	6	474.75	4	476.12	475.50	2	1,836	0.11%
2024/10/16	4.1	473.25	2	473.00	471.50	2.1	1,866	0.11%
2024/10/15	1.1	475.28	1	474.50	475.00	0.1	1,880	0.01%
2024/10/14	0	470.50	3	475.00	475.50	-3	1,905	-0.16%
2024/10/11	2	465.01	0	0.00	471.00	2	1,946	0.10%
2024/10/09	16.3	472.52	17	475.76	468.00	-0.7	1,991	-0.03%
2024/10/08	8.2	479.44	0	0.00	481.00	8.2	1,988	0.41%
2024/10/07	2	488.25	5	489.70	490.00	-3	2,001	-0.15%
2024/10/04	2	484.75	12	481.00	480.50	-10	2,025	-0.49%
2024/10/01	15.1	486.13	4	486.00	485.00	11.1	2,089	0.53%
2024/09/30	4	487.13	7.4	489.68	486.00	-3.4	2,178	-0.15%
2024/09/27	9.1	494.89	0	0.00	493.50	9.1	2,191	0.42%
2024/09/26	17.6	498.91	3.5	497.55	497.00	14.1	2,180	0.64%
2024/09/25	5.3	488.48	3	488.50	488.50	2.3	2,156	0.11%
2024/09/24	2.1	479.50	2	479.25	480.00	0.1	2,162	0.00%
2024/09/23	2	478.29	28	477.73	478.00	-26	2,172	-1.20%
2024/09/20	3	491.33	25	490.06	484.50	-22	2,207	-1.00%
2024/09/19	18.1	480.33	3	480.00	490.50	15.1	2,261	0.67%
2024/09/18	10.4	471.16	58	472.94	467.00	-47.6	2,292	-2.08%
2024/09/16	1.1	485.10	0	0.00	486.00	1.1	2,294	0.05%
2024/09/13	9.2	495.37	5	494.30	491.50	4.2	2,313	0.18%
2024/09/12	4.2	484.40	3	487.83	486.50	1.2	2,355	0.05%
2024/09/11	4.1	481.25	0	480.50	480.00	4.1	2,386	0.17%
2024/09/10	49.2	487.63	34	475.19	477.00	15.2	2,451	0.62%
2024/09/09	42.1	500.26	3	503.67	495.50	39.1	2,486	1.57%
2024/09/06	20.8	521.95	18.2	518.76	516.00	2.6	2,515	0.10%
2024/09/05	15	528.80	5	529.60	535.00	10	2,608	0.38%
2024/09/04	5.2	525.07	5	534.20	525.00	0.2	2,619	0.01%
2024/09/03	16	557.87	0	0.00	554.00	16	2,631	0.61%
2024/09/02	11.2	564.49	2	567.50	558.00	9.2	2,676	0.34%
2024/08/30	8.3	564.12	6	580.17	565.00	2.3	2,701	0.09%
2024/08/29	13	561.79	13.9	562.93	578.00	-0.9	2,662	-0.03%
2024/08/28	1.1	529.98	0	0.00	528.00	1.1	2,586	0.04%
2024/08/27	2	525.50	3	530.33	532.00	-1	2,616	-0.04%
2024/08/26	0	522.56	0.1	528.24	520.00	-0.1	2,643	0.00%
2024/08/23	0.1	525.08	1	522.00	528.00	-1	2,687	-0.04%
2024/08/22	3	527.67	1	531.00	529.00	2	2,705	0.08%
2024/08/21	2	528.53	1	529.06	530.00	1	2,711	0.04%
2024/08/20	3	538.99	4	539.75	531.00	-1	2,713	-0.04%
2024/08/19	4.1	525.34	6	528.17	524.00	-1.9	2,743	-0.07%
2024/08/16	1	522.00	1	524.00	519.00	0	2,766	0.00%
2024/08/15	2.1	519.92	2	525.00	513.00	0.1	2,805	0.00%
2024/08/14	14.3	523.39	3	515.00	517.00	11.3	2,839	0.40%
2024/08/13	5	518.60	22.1	524.87	532.00	-17.1	2,812	-0.61%
2024/08/12	0	508.00	0	0.00	508.00	0	2,820	0.00%
2024/08/09	6.2	503.48	3	496.67	497.00	3.2	2,932	0.11%
2024/08/08	6.1	502.64	14	502.18	501.00	-8	2,954	-0.27%
2024/08/07	5	495.60	12.1	474.07	498.00	-7.1	2,921	-0.24%
2024/08/06	10.1	453.71	0	0.00	453.00	10.1	2,896	0.35%
2024/08/05	5.2	454.46	7	458.29	453.00	-1.8	2,879	-0.06%
2024/08/02	2	516.95	0	0.00	503.00	2	2,851	0.07%
2024/08/01	11	523.55	0	0.00	528.00	11	2,846	0.39%
2024/07/31	2	525.01	2	530.00	524.00	0	2,850	0.00%
2024/07/30	2	517.85	0	513.79	527.00	2	2,882	0.07%
2024/07/29	0	514.70	0	514.00	512.00	0	2,845	0.00%
2024/07/26	12.4	541.15	8	523.63	521.00	4.4	2,835	0.15%
2024/07/23	3	572.34	1	573.04	574.00	2	2,810	0.07%
2024/07/22	1.2	572.15	1	572.00	572.00	0.2	2,812	0.01%
2024/07/19	1.2	581.74	1	592.10	582.00	0.2	2,797	0.01%
2024/07/18	1.3	591.28	0	0.00	590.00	1.3	2,789	0.05%
2024/07/17	1.4	603.13	1	607.96	605.00	0.4	2,766	0.01%
2024/07/16	1.1	611.91	1	613.00	612.00	0.1	2,735	0.00%
2024/07/15	5.1	612.70	2	606.50	609.00	3.1	2,734	0.11%
2024/07/12	12.1	613.66	10.1	612.51	613.00	2	2,708	0.07%
2024/07/11	11.8	620.40	10.3	605.97	600.00	1.5	2,674	0.06%
2024/07/10	2	620.51	30.4	614.73	625.00	-28.4	2,638	-1.08%
2024/07/09	3.3	611.19	1.1	605.45	614.00	2.2	2,623	0.08%
2024/07/08	0.4	614.85	1.5	613.27	615.00	-1.1	2,620	-0.04%
2024/07/05	10.8	612.56	4.5	609.18	611.00	6.3	2,592	0.24%
2024/07/04	37.8	634.15	3	632.98	632.00	34.8	2,525	1.38%
2024/07/03	2.1	672.22	1.1	657.13	662.00	1	2,466	0.04%
2024/07/02	1	658.00	0.3	663.38	662.00	0.7	2,459	0.03%
2024/07/01	3.3	657.77	1	659.00	656.00	2.3	2,467	0.09%
2024/06/28	0.4	664.26	1.1	663.36	662.00	-0.7	2,463	-0.03%
2024/06/27	2.1	671.28	4.2	667.59	663.00	-2.2	2,464	-0.09%
2024/06/26	5.2	673.05	5.2	666.88	668.00	0.1	2,493	0.00%
2024/06/25	9.7	655.19	14.3	661.52	675.00	-4.6	2,485	-0.19%
2024/06/24	5.5	649.88	39.9	651.32	650.00	-34.4	2,487	-1.38%
2024/06/21	5.5	632.79	5.6	639.26	645.00	-0.1	2,569	0.00%
2024/06/20	6.5	633.82	5	633.20	637.00	1.5	2,604	0.06%
2024/06/19	6	634.97	11	641.36	626.00	-5	2,630	-0.19%
2024/06/18	3.1	629.98	3.5	631.19	630.00	-0.4	2,680	-0.02%
2024/06/17	9.2	634.71	11.2	633.77	628.00	-2	2,777	-0.07%
2024/06/14	9.1	624.91	22.1	620.18	630.00	-13	2,729	-0.48%
2024/06/13	13.1	593.71	14.3	594.28	599.00	-1.2	2,678	-0.04%
2024/06/12	12.1	587.36	10.3	587.25	591.00	1.9	2,641	0.07%
2024/06/11	4	543.50	3	551.67	545.00	1	2,592	0.04%
2024/06/07	6.1	553.71	9	561.11	553.00	-2.9	2,574	-0.11%
2024/06/06	6	548.83	9.1	552.00	549.00	-3.1	2,544	-0.12%
2024/06/05	3	546.33	8.1	543.71	551.00	-5.1	2,502	-0.20%
2024/06/04	8	536.00	10	538.50	535.00	-2	2,473	-0.08%
2024/05/31	4	545.25	3.1	535.48	530.00	0.9	2,462	0.04%
2024/05/30	3	534.32	3.2	533.67	538.00	-0.2	2,442	-0.01%
2024/05/29	7.1	532.74	12.7	527.43	535.00	-5.5	2,419	-0.23%
2024/05/28	6.2	510.12	5	513.20	513.00	1.2	2,383	0.05%
2024/05/27	5.3	519.37	2	528.00	517.00	3.3	2,373	0.14%
2024/05/24	1	523.00	2	526.50	526.00	-1	2,387	-0.04%
2024/05/23	16.3	530.51	14.4	522.11	533.00	1.9	2,436	0.08%
2024/05/22	5.1	524.55	4	528.77	518.00	1.1	2,385	0.04%
2024/05/21	4.1	531.83	10	534.90	535.00	-5.9	2,357	-0.25%
2024/05/20	6.1	541.34	6.2	540.55	540.00	-0.1	2,324	-0.01%
2024/05/17	4.1	525.89	5	523.01	530.00	-0.9	2,314	-0.04%
2024/05/16	6.5	518.67	5.3	521.24	524.00	1.1	2,330	0.05%
2024/05/15	16.1	520.97	24.3	519.62	513.00	-8.2	2,304	-0.36%
2024/05/14	12	482.75	14.1	476.84	488.50	-2.1	2,209	-0.10%
2024/05/13	1	453.00	1.1	451.68	453.00	-0.1	2,167	0.00%
2024/05/10	0	449.00	0	0.00	448.00	0	2,180	0.00%
2024/05/09	6.1	458.01	2	460.25	451.50	4.1	2,189	0.19%
2024/05/08	3.3	456.92	2.1	452.04	455.50	1.2	2,180	0.06%
2024/05/07	0.1	454.93	0	0.00	453.00	0.1	2,178	0.00%
2024/05/06	0	460.00	3	464.00	459.00	-3	2,184	-0.14%
2024/05/03	4	458.13	5.6	458.85	460.00	-1.6	2,173	-0.07%
2024/05/02	1.2	442.95	1	439.00	437.50	0.2	2,155	0.01%
2024/04/30	6	439.58	7	439.65	441.00	-1	2,200	-0.05%
2024/04/29	6	432.58	6	437.17	435.00	0	2,240	0.00%
2024/04/26	1	428.50	1	429.49	424.50	0	2,251	0.00%
2024/04/25	1.1	428.83	1	436.89	427.50	0	2,251	0.00%
2024/04/24	1	433.50	0.3	429.00	433.50	0.7	2,248	0.03%
2024/04/23	2	421.50	3	421.33	420.00	-1	2,268	-0.04%
2024/04/22	2.1	419.39	2	424.00	415.00	0.1	2,293	0.00%
2024/04/19	3.6	425.32	2	422.65	424.00	1.6	2,292	0.07%
2024/04/18	1	444.02	0	445.00	442.00	1	2,298	0.04%
2024/04/17	1.1	450.25	0	448.50	447.50	1.1	2,302	0.05%
2024/04/16	0.5	444.26	4	443.63	442.00	-3.5	2,295	-0.15%
2024/04/15	2.4	468.62	2.1	463.76	458.50	0.3	2,307	0.01%
2024/04/12	4.2	477.71	11.2	476.13	472.00	-6.9	2,314	-0.30%
2024/04/11	3.3	473.28	4.2	470.59	472.50	-0.8	2,328	-0.04%
2024/04/10	14.1	480.57	13	483.54	479.00	1.1	2,341	0.05%
2024/04/09	30	479.27	18	474.83	477.00	12	2,356	0.51%
2024/04/08	7.4	470.18	5	472.90	468.50	2.4	2,340	0.10%
2024/04/03	0.8	481.88	10	474.01	474.00	-9.2	2,345	-0.39%
2024/04/02	0	0.00	5.3	486.83	484.50	-5.3	2,324	-0.23%
2024/04/01	4.2	487.78	5.1	487.40	489.50	-0.9	2,317	-0.04%
2024/03/29	14.2	506.05	11.3	498.38	496.00	2.9	2,294	0.13%
2024/03/28	8.1	508.98	6	512.50	509.00	2.1	2,262	0.09%
2024/03/27	17	505.35	16	505.57	505.00	1	2,234	0.04%
2024/03/26	18.1	508.77	28.3	513.60	499.00	-10.2	2,166	-0.47%
2024/03/25	20.1	488.87	19.3	495.98	493.00	0.7	2,049	0.04%
2024/03/22	8	475.39	13.2	478.35	482.50	-5.1	2,013	-0.25%
2024/03/21	17.1	470.52	16	472.96	476.00	1.1	1,981	0.06%
2024/03/20	4	444.29	18.1	438.59	462.50	-14	1,906	-0.74%
2024/03/19	1	417.50	2	417.26	423.00	-1	1,900	-0.05%
2024/03/18	2	424.50	2.5	425.40	428.00	-0.5	1,948	-0.03%
2024/03/15	3.1	425.58	11.4	420.68	417.50	-8.3	1,956	-0.42%
2024/03/14	8	416.44	16.2	416.42	418.50	-8.2	1,927	-0.42%
2024/03/13	8.4	399.31	0	0.00	398.50	8.4	1,859	0.45%
2024/03/12	0.1	407.64	5	410.00	408.50	-4.9	1,846	-0.27%
2024/03/11	2	398.52	0	399.00	398.00	2	1,843	0.11%
2024/03/08	12.1	400.00	2	402.98	400.00	10	1,856	0.54%
2024/03/07	4.5	404.45	2	409.50	401.50	2.5	1,835	0.14%
2024/03/06	2.1	410.10	2.2	410.14	409.50	-0.1	1,837	0.00%
2024/03/05	1.1	411.59	1	412.50	412.00	0.1	1,847	0.01%
2024/03/04	1.1	424.14	4	425.38	420.50	-2.9	1,858	-0.15%
2024/02/29	4	421.50	4	423.75	423.50	0	1,899	0.00%
2024/02/27	4	426.00	4.3	428.05	427.00	-0.3	1,906	-0.02%
2024/02/26	4.2	428.79	31.4	425.34	429.00	-27.2	1,939	-1.40%
2024/02/23	5	414.20	6	411.00	409.50	-1	1,926	-0.05%
2024/02/22	3.1	412.24	2	414.50	415.00	1.1	1,962	0.05%
2024/02/21	2.5	412.00	2	412.50	411.50	0.5	1,991	0.03%
2024/02/20	6.1	417.37	7.4	419.94	411.00	-1.3	1,988	-0.07%
2024/02/19	0.2	418.45	29.6	415.20	420.00	-29.5	1,947	-1.51%
2024/02/16	3	409.82	15.1	409.57	409.00	-12.1	1,924	-0.63%
2024/02/15	1	404.41	18	402.44	407.00	-17	1,964	-0.86%
2024/02/05	22.3	390.84	1	391.06	392.50	21.3	1,947	1.09%
2024/02/02	6.1	393.30	0	0.00	393.50	6.1	1,941	0.31%
2024/02/01	12.3	395.34	4.1	397.75	395.00	8.3	1,941	0.43%
2024/01/31	6	400.17	2	398.00	400.00	4	1,981	0.20%
2024/01/30	4	399.50	0.1	400.00	398.50	3.9	1,987	0.20%
2024/01/29	7	400.50	25	400.00	401.00	-18	1,988	-0.90%
2024/01/26	2	401.54	3	402.67	402.50	-1	1,995	-0.05%
2024/01/25	12.1	404.32	2	406.00	402.00	10.1	2,006	0.50%
2024/01/24	4.1	408.32	10.1	412.08	406.50	-6	1,988	-0.30%
2024/01/23	18.1	419.83	29	421.47	423.00	-10.9	1,957	-0.56%
2024/01/22	2	410.24	7.2	408.32	414.00	-5.2	1,903	-0.27%
2024/01/19	4	404.75	0	0.00	403.50	4	1,878	0.21%
2024/01/18	0.1	402.93	9	403.00	402.50	-8.9	1,875	-0.47%
2024/01/17	12.1	399.43	4	400.13	398.50	8.1	1,874	0.43%
2024/01/16	15	401.57	2	402.46	401.00	13	1,845	0.70%
2024/01/15	2.2	396.73	0	400.00	394.00	2.2	1,820	0.12%
2024/01/12	4	398.25	4	399.25	397.00	0	1,819	0.00%
2024/01/11	2.1	391.55	4.1	391.92	390.50	-2.1	1,812	-0.11%
2024/01/10	8.1	391.43	4.1	391.30	393.00	4	1,815	0.22%
2024/01/09	7.5	393.13	0	394.41	390.00	7.5	1,817	0.41%
2024/01/08	4.2	398.64	5	400.50	396.00	-0.9	1,796	-0.05%
2024/01/05	8.6	413.21	4.1	418.88	401.50	4.5	1,794	0.25%
2024/01/04	8.2	423.78	5	422.40	420.50	3.2	1,776	0.18%
2024/01/03	4	419.63	11.3	420.70	421.50	-7.3	1,778	-0.41%
2024/01/02	15.1	422.34	26	423.04	422.00	-10.9	1,771	-0.62%
2023/12/29	7	415.65	8.3	412.19	420.50	-1.3	1,771	-0.07%
2023/12/28	19	410.84	3.3	412.21	407.50	15.7	1,760	0.89%
2023/12/27	6	408.42	2	411.00	410.00	4	1,754	0.23%
2023/12/26	3.1	411.65	0.1	412.17	411.00	2.9	1,749	0.17%
2023/12/25	3.1	411.45	0.1	409.50	407.50	3	1,753	0.17%
2023/12/22	0.4	407.50	0	0.00	405.00	0.4	1,745	0.02%
2023/12/21	6.2	405.82	2	404.51	406.50	4.2	1,734	0.24%
2023/12/20	6	411.58	0.2	412.38	409.50	5.8	1,745	0.33%
2023/12/19	8	418.44	7	417.36	412.50	1	1,744	0.06%
2023/12/18	4.1	422.96	1.2	422.72	421.50	2.9	1,749	0.17%
2023/12/15	8	427.00	17.1	426.15	428.00	-9.1	1,753	-0.52%
2023/12/14	12.5	429.52	20.2	430.19	428.00	-7.8	1,762	-0.44%
2023/12/13	7.6	410.66	9.1	413.58	415.00	-1.4	1,682	-0.09%
2023/12/12	2.4	403.74	2.3	404.29	403.00	0.1	1,617	0.00%
2023/12/11	0	0.00	1	399.00	395.00	-1	1,603	-0.06%
2023/12/08	2.2	396.94	1.1	396.50	395.00	1.1	1,616	0.07%
2023/12/07	0	0.00	1	396.00	393.50	-1	1,621	-0.06%
2023/12/06	3	393.50	0	0.00	393.00	3	1,630	0.18%
2023/12/05	2.1	393.83	0	396.50	397.00	2.1	1,660	0.12%
2023/12/04	1	393.50	0	0.00	391.00	1	1,652	0.06%
2023/12/01	1	395.01	1.2	394.61	394.50	-0.1	1,663	-0.01%
2023/11/30	0	401.00	3	401.17	400.00	-3	1,664	-0.18%
2023/11/29	0	406.50	3	406.67	406.50	-3	1,662	-0.18%
2023/11/28	1	407.50	15.1	401.84	403.00	-14.1	1,630	-0.87%
2023/11/27	3.2	407.17	6.1	406.84	401.50	-2.9	1,604	-0.18%
2023/11/24	12.1	399.89	4	403.25	401.50	8.1	1,579	0.51%
2023/11/23	5	398.90	18.7	398.88	400.00	-13.7	1,582	-0.87%
2023/11/22	3	390.37	8	392.31	394.00	-5	1,519	-0.33%
2023/11/21	3.1	398.47	3.1	399.42	396.50	0	1,473	0.00%
2023/11/20	1	394.00	4.2	394.55	396.50	-3.2	1,436	-0.22%
2023/11/17	0.1	386.50	0	0.00	387.50	0.1	1,404	0.00%
2023/11/16	0	384.67	0.1	385.00	383.50	0	1,399	0.00%
2023/11/15	4	383.13	1.5	384.10	382.50	2.5	1,401	0.18%
2023/11/14	12.4	383.20	8	380.63	383.50	4.4	1,388	0.32%
2023/11/13	1	392.50	2	391.25	392.00	-1	1,353	-0.07%
2023/11/10	6	386.67	1.1	390.45	385.50	4.9	1,358	0.36%
2023/11/09	1	386.00	6	389.67	390.00	-5	1,360	-0.37%
2023/11/08	8.1	379.72	9	384.22	384.00	-0.9	1,376	-0.07%
2023/11/07	0	0.00	1	392.00	392.00	-1	1,326	-0.08%
2023/11/06	1	390.50	2.2	391.79	390.50	-1.2	1,338	-0.09%
2023/11/03	2.1	390.69	3.4	389.20	386.00	-1.3	1,348	-0.10%
2023/11/02	4.1	390.38	4.2	390.59	391.00	-0.1	1,371	-0.01%
2023/11/01	3	385.33	1.1	385.48	385.50	2	1,382	0.14%
2023/10/31	0	0.00	9	386.22	380.50	-9	1,423	-0.63%
2023/10/30	0	377.50	0.1	378.50	377.00	-0.1	1,450	-0.01%
2023/10/27	1	376.00	1	376.00	376.00	0	1,489	0.00%
2023/10/26	4	379.25	0	0.00	377.00	4	1,497	0.27%
2023/10/25	2	387.50	1.1	387.01	386.00	0.9	1,493	0.06%
2023/10/24	1.1	379.00	11.2	382.04	383.00	-10.2	1,503	-0.68%
2023/10/23	0	0.00	1.1	381.68	380.00	-1.1	1,517	-0.07%
2023/10/20	5	381.20	2	381.00	383.50	3	1,526	0.20%
2023/10/19	1.1	384.05	2	385.50	383.50	-0.9	1,544	-0.06%
2023/10/18	1	375.50	0	0.00	375.50	1	1,546	0.07%
2023/10/17	3	384.67	3	385.67	379.50	0	1,557	0.00%
2023/10/16	6	383.08	0	0.00	383.50	6	1,571	0.38%
2023/10/13	3	393.00	0	0.00	389.00	3	1,579	0.19%
2023/10/12	0	0.00	11.1	391.36	395.00	-11.1	1,585	-0.70%
2023/10/11	4	387.00	7	385.78	385.50	-3	1,611	-0.19%
2023/10/06	2	388.75	2	391.00	386.00	0	1,618	0.00%
2023/10/05	13	383.23	1	381.00	385.00	12	1,644	0.73%
2023/10/04	3	367.50	2.5	369.00	376.00	0.5	1,682	0.03%
2023/10/02	0	0.00	1	374.00	374.00	-1	1,869	-0.05%
2023/09/28	2	368.01	6	367.08	368.00	-4	1,979	-0.20%
2023/09/27	6	370.33	4	369.25	369.50	2	2,004	0.10%
2023/09/26	1	377.50	1.1	382.02	375.00	-0.1	2,019	0.00%
2023/09/25	2	379.00	2	383.00	382.00	0	2,033	0.00%
2023/09/22	4	368.88	3	373.00	374.00	1	2,017	0.05%
2023/09/21	10.1	370.20	2.1	367.57	367.50	8	2,002	0.40%
2023/09/20	5.2	382.82	3	386.00	379.50	2.2	1,975	0.11%
2023/09/19	9.1	391.57	6.1	390.92	386.50	3	1,967	0.15%
2023/09/18	4.5	400.25	13	398.62	394.50	-8.6	1,956	-0.44%
2023/09/15	6.1	386.93	2	390.50	388.50	4.1	1,904	0.22%
2023/09/14	2.2	391.32	14	387.93	391.50	-11.8	1,901	-0.62%
2023/09/13	10	380.60	0.2	378.00	379.00	9.8	1,892	0.52%
2023/09/12	2	385.50	9	387.56	388.00	-7	1,897	-0.37%
2023/09/11	5	386.21	8	388.50	383.50	-3	1,911	-0.16%
2023/09/08	7	394.79	13	396.23	390.00	-6	1,919	-0.31%
2023/09/07	2	393.25	15	393.90	391.00	-13	1,899	-0.68%
2023/09/06	1	395.50	8	397.94	399.50	-7	1,905	-0.37%
2023/09/05	2	397.00	8	396.88	397.00	-6	1,946	-0.31%
2023/09/04	9	388.83	5	385.22	390.50	4	1,942	0.21%
2023/09/01	3	383.67	3	384.33	383.50	0	1,961	0.00%
2023/08/31	0.1	381.57	1	382.50	383.00	-0.9	2,121	-0.04%
2023/08/30	5	388.40	2	385.25	383.00	3	2,230	0.13%
2023/08/29	3	384.01	2	387.00	386.00	1	2,247	0.05%
2023/08/28	0	0.00	5	373.00	377.50	-5	2,288	-0.22%
2023/08/25	3	372.17	2	375.00	371.50	1	2,319	0.04%
2023/08/24	0	376.00	0.1	377.50	377.00	-0.1	2,383	0.00%
2023/08/23	3	377.00	2	379.00	376.00	1	2,420	0.04%
2023/08/22	0.1	375.46	2	379.25	380.50	-1.9	2,431	-0.08%
2023/08/21	3	374.00	2	377.00	376.00	1	2,435	0.04%
2023/08/18	0.5	371.09	2	373.00	371.00	-1.5	2,436	-0.06%
2023/08/17	4.1	364.07	5	366.90	373.00	-0.9	2,426	-0.04%
2023/08/16	8.6	359.42	5	361.40	360.00	3.6	2,419	0.15%
2023/08/15	6	364.50	0	0.00	363.50	6	2,455	0.24%
2023/08/14	11	366.96	12	370.38	365.50	-1	2,485	-0.04%
2023/08/11	1	387.00	3	386.00	385.00	-2	2,482	-0.08%
2023/08/10	0.1	385.80	11	385.82	384.50	-10.9	2,540	-0.43%
2023/08/09	3	390.50	3	394.01	395.50	0	2,530	0.00%
2023/08/08	4.1	390.92	6	395.32	389.00	-1.9	2,519	-0.08%
2023/08/07	2.1	382.38	0.1	385.00	383.00	2	2,489	0.08%
2023/08/04	10.2	392.04	6	396.33	390.00	4.2	2,466	0.17%
2023/08/02	1	399.50	16	407.06	406.50	-15	2,430	-0.62%
2023/08/01	2	399.27	11.1	401.05	402.00	-9.1	2,387	-0.38%
2023/07/31	1.1	392.14	1.1	395.98	392.50	0.1	2,352	0.00%
2023/07/28	2.1	392.62	2	391.00	391.50	0.1	2,347	0.00%
2023/07/27	5	388.50	0	392.00	390.50	5	2,354	0.21%
2023/07/26	0	0.00	1	395.00	395.00	-1	2,348	-0.04%
2023/07/25	2	397.25	0	399.00	395.50	2	2,339	0.09%
2023/07/24	11	395.18	0	394.50	392.50	11	2,342	0.47%
2023/07/21	6.2	390.17	6	391.08	391.50	0.1	2,337	0.01%
2023/07/20	6	397.75	1	395.50	397.00	5	2,339	0.22%
2023/07/19	1	401.00	3	403.00	403.00	-2	2,321	-0.09%
2023/07/18	4.4	399.34	1	400.50	397.00	3.4	2,320	0.15%
2023/07/17	3	402.69	1.1	401.18	401.50	2	2,313	0.09%
2023/07/14	18.3	404.12	6	404.08	403.00	12.3	2,300	0.53%
2023/07/13	7	417.86	7	416.86	414.00	0	2,248	0.00%
2023/07/12	14.3	424.60	2	418.75	417.50	12.3	2,242	0.55%
2023/07/11	7.2	419.62	16	421.69	426.00	-8.8	2,216	-0.40%
2023/07/10	17.6	425.41	11	422.95	420.50	6.6	2,188	0.30%
2023/07/07	7.1	411.87	6.5	415.27	415.00	0.6	2,097	0.03%
2023/07/06	12.1	411.79	15.1	414.87	406.50	-3.1	2,017	-0.15%
2023/07/05	4	404.76	4	407.00	403.00	0	1,904	0.00%
2023/07/04	0	0.00	3	400.00	404.50	-3	1,877	-0.16%
2023/07/03	1.1	399.60	1.1	400.05	399.50	-0.1	1,871	0.00%
2023/06/30	6	395.66	3	397.50	396.00	3	1,887	0.16%
2023/06/29	0	0.00	0	397.00	397.00	0	1,897	0.00%
2023/06/28	5	396.00	4	397.49	395.50	1	1,902	0.05%
2023/06/27	7	397.50	8.1	399.38	394.50	-1.1	1,916	-0.06%
2023/06/26	4	402.38	3.1	400.85	399.50	0.9	1,925	0.05%
2023/06/21	4.1	391.12	1.1	390.55	389.50	3.1	1,964	0.16%
2023/06/20	3	395.83	4	399.00	394.50	-1	1,976	-0.05%
2023/06/19	3	397.50	5.1	398.39	398.50	-2.1	1,988	-0.11%
2023/06/16	4	399.13	7	400.43	397.50	-3	1,993	-0.15%
2023/06/15	2	395.51	7	396.29	397.50	-5	1,975	-0.25%
2023/06/14	13	401.38	2.2	400.60	401.00	10.8	1,967	0.55%
2023/06/13	9	398.67	5	396.00	397.00	4	1,969	0.20%
2023/06/12	2	399.50	0	0.00	398.50	2	1,987	0.10%
2023/06/09	2	396.00	4	398.38	399.00	-2	1,979	-0.10%
2023/06/08	2	388.26	4.1	388.02	387.50	-2	1,948	-0.10%
2023/06/07	3.2	390.95	7	390.21	389.50	-3.8	1,958	-0.19%
2023/06/06	35.3	396.30	33.4	392.35	388.00	1.8	1,946	0.09%
2023/06/05	18.6	420.99	41.2	420.35	421.50	-22.6	1,844	-1.23%
2023/06/02	6.7	404.85	2	409.25	400.50	4.7	1,810	0.26%
2023/06/01	6.1	411.87	7.3	415.89	406.00	-1.2	1,913	-0.06%
2023/05/31	1.3	412.12	6.1	408.15	408.00	-4.9	1,902	-0.25%
2023/05/30	12.1	410.41	15.2	408.16	408.50	-3.1	1,888	-0.16%
2023/05/29	7	401.14	5	401.60	400.00	2	1,833	0.11%
2023/05/26	2	392.99	2	398.00	389.00	0	1,804	0.00%
2023/05/25	3	397.00	1.1	393.62	396.00	2	1,827	0.11%
2023/05/24	0	0.00	1	394.50	393.50	-1	1,845	-0.05%
2023/05/23	3	393.00	3	390.67	393.50	0	1,897	0.00%
2023/05/22	5.1	388.20	12	387.88	390.00	-7	1,895	-0.37%
2023/05/19	14.1	397.04	11	397.14	390.00	3	1,890	0.16%
2023/05/18	5.1	397.42	12.1	400.29	399.50	-7	1,861	-0.37%
2023/05/17	7	396.00	7	394.36	393.50	0	1,872	0.00%
2023/05/16	9.1	396.50	14.3	398.16	394.00	-5.2	1,903	-0.27%
2023/05/15	2	383.50	4	381.38	384.50	-2	1,848	-0.11%
2023/05/12	2	382.50	3	377.83	381.00	-1	1,856	-0.05%
2023/05/11	3	376.00	3	377.83	377.00	0	1,862	0.00%
2023/05/10	1	379.00	0.1	377.00	378.00	0.9	1,878	0.05%
2023/05/09	3	379.83	5	379.70	378.50	-2	1,885	-0.11%
2023/05/05	4	382.00	3	382.33	381.50	1	1,897	0.05%
2023/05/03	2	380.50	2	376.50	379.50	0	1,944	0.00%
2023/05/02	0	0.00	1	378.50	378.00	-1	1,956	-0.05%
2023/04/28	0	0.00	1	373.00	370.50	-1	1,973	-0.05%
2023/04/27	2	367.50	4	361.25	368.00	-2	1,987	-0.10%
2023/04/26	8.3	358.95	5	358.20	361.50	3.3	1,996	0.17%
2023/04/25	7.1	362.47	1	356.50	356.00	6.1	2,046	0.30%
2023/04/24	3	371.17	0	0.00	371.00	3	2,037	0.15%
2023/04/21	6.4	375.13	2	381.00	371.00	4.4	2,062	0.21%
2023/04/20	6	384.92	3	386.00	382.00	3	2,080	0.14%
2023/04/19	2.1	389.95	2	390.00	387.50	0.1	2,118	0.00%
2023/04/18	5	392.70	2	390.00	390.00	3	2,174	0.14%
2023/04/17	0.1	394.50	3	395.50	393.00	-2.9	2,183	-0.13%
2023/04/14	11	389.55	2	389.00	389.00	9	2,211	0.41%
2023/04/13	11	393.59	12	394.59	390.00	-1	2,213	-0.05%
2023/04/12	5.1	390.53	5	389.90	392.50	0.1	2,204	0.00%
2023/04/11	1	384.00	0	0.00	383.00	1	2,215	0.05%
2023/04/07	3	384.83	2	382.01	381.50	1	2,253	0.04%
2023/04/06	0	382.00	0	0.00	386.00	0	2,246	0.00%
2023/03/31	8	386.32	3	391.67	385.50	5	2,234	0.23%
2023/03/30	5	392.50	9	393.50	394.00	-4	2,210	-0.18%
2023/03/29	3	389.14	3	386.51	391.00	0.1	2,226	0.00%
2023/03/28	11	387.91	12	386.83	385.00	-1	2,255	-0.04%
2023/03/27	8	390.50	2	393.00	388.00	6	2,311	0.26%
2023/03/24	17.3	403.32	6	405.25	395.00	11.3	2,310	0.49%
2023/03/23	6	401.58	10.2	399.14	403.00	-4.2	2,254	-0.19%
2023/03/22	2	396.75	1	395.53	395.50	1	2,258	0.04%
2023/03/21	1.4	395.52	4	397.38	395.50	-2.7	2,256	-0.12%
2023/03/20	1	390.50	1	392.98	392.00	0	2,265	0.00%
2023/03/17	3	388.98	10	391.30	393.00	-7	2,298	-0.31%
2023/03/16	5	386.20	5	387.30	383.00	0	2,315	0.00%
2023/03/15	6	394.92	9	394.83	392.00	-3	2,336	-0.13%
2023/03/14	4	387.37	3	386.33	387.50	1	2,326	0.04%
2023/03/13	8	385.06	8	385.31	387.50	0	2,341	0.00%
2023/03/10	7	394.20	95	387.65	389.00	-88	2,342	-3.76%
2023/03/09	10	405.35	7	402.72	400.50	3	2,365	0.13%
2023/03/08	17.1	406.18	8	405.88	403.50	9.1	2,406	0.38%
2023/03/07	26	421.79	11.7	417.99	416.00	14.3	2,376	0.60%
2023/03/06	22.6	426.54	20.2	423.46	420.50	2.4	2,325	0.10%
2023/03/03	3.2	402.25	3.6	404.33	402.50	-0.4	2,236	-0.02%
2023/03/02	3	397.83	5	398.20	399.50	-2	2,249	-0.09%
2023/03/01	5	393.10	4	387.00	394.50	1	2,397	0.04%
2023/02/24	4.1	393.60	6	392.00	389.00	-1.9	2,430	-0.08%
2023/02/23	6	397.42	5	393.00	393.00	1	2,465	0.04%
2023/02/22	8	390.50	2	389.50	391.00	6	2,505	0.24%
2023/02/21	18.1	398.34	11	397.36	394.50	7.1	2,647	0.27%
2023/02/20	2	389.00	2	388.00	389.00	0	2,677	0.00%
2023/02/17	6	390.17	6.1	387.59	387.50	-0.1	2,797	0.00%
2023/02/16	4	391.63	3	393.00	391.50	1	2,863	0.03%
2023/02/15	11	388.41	8	390.93	392.00	3	2,959	0.10%
2023/02/14	8	388.80	8	384.74	388.00	0	2,976	0.00%
2023/02/13	2	370.50	2.4	371.55	370.50	-0.4	2,951	-0.01%
2023/02/10	2	377.00	2	379.00	372.50	0	3,003	0.00%
2023/02/09	4	375.13	3	377.50	374.00	1	3,046	0.03%
2023/02/08	5	384.30	2	381.50	381.00	3	3,101	0.10%
2023/02/07	3	375.83	4	375.25	377.00	-1	3,120	-0.03%
2023/02/06	2	373.49	5.1	372.07	373.50	-3.1	3,149	-0.10%
2023/02/03	2	376.49	6	377.92	378.00	-4	3,189	-0.13%
2023/02/02	6	379.42	5	376.90	380.00	1	3,248	0.03%
2023/02/01	2.1	372.89	8	372.25	374.00	-6	3,330	-0.18%
2023/01/31	5.1	364.10	4	363.00	365.50	1.1	3,341	0.03%
2023/01/30	2	359.48	10.5	357.31	360.00	-8.5	3,372	-0.25%
2023/01/17	0.1	347.00	1	348.00	345.00	-0.9	3,373	-0.03%
2023/01/16	1	348.00	0	0.00	348.50	1	3,383	0.03%
2023/01/13	3.1	338.71	1	342.50	342.50	2.1	3,417	0.06%
2023/01/12	7	351.86	2	355.00	349.50	5	3,416	0.15%
2023/01/11	3.1	355.61	3	358.67	354.50	0.1	3,453	0.00%
2023/01/10	5	354.00	4	355.25	352.50	1	3,495	0.03%
2023/01/09	1.5	357.91	3.3	356.00	360.50	-1.7	3,543	-0.05%
2023/01/06	8	347.50	5	350.80	350.50	3	3,579	0.08%
2023/01/05	4	364.63	6	363.75	364.50	-2	3,575	-0.06%
2023/01/04	9	359.22	21	355.14	360.00	-12	3,612	-0.33%
2023/01/03	15.1	348.09	4	340.75	349.00	11.1	3,617	0.31%
2022/12/30	6.1	342.25	2	343.00	335.50	4.1	3,666	0.11%
2022/12/29	3	343.15	6	339.75	343.50	-3	3,710	-0.08%
2022/12/28	10.5	350.90	5	349.00	346.00	5.5	3,750	0.15%
2022/12/26	3	363.83	2	361.98	363.50	1	3,826	0.03%
2022/12/23	3	359.67	2	362.00	364.00	1	3,959	0.03%
2022/12/22	2	367.50	2	372.00	366.50	0	4,089	0.00%
2022/12/21	4	365.25	4	367.49	366.00	0	4,201	0.00%
2022/12/20	5	370.10	8	369.19	367.00	-3	4,226	-0.07%
2022/12/19	4	348.38	12	359.21	376.00	-8	4,268	-0.19%
2022/12/16	6.2	374.27	3	374.83	372.00	3.2	4,244	0.08%
2022/12/15	2.1	384.48	5	382.60	384.50	-2.9	4,252	-0.07%
2022/12/14	7.1	380.15	8	380.56	383.50	-0.9	4,272	-0.02%
2022/12/13	4	373.38	3	374.50	371.50	1	4,263	0.02%
2022/12/12	3.1	374.96	2	368.06	374.00	1	4,279	0.02%
2022/12/09	3	375.83	3	368.33	366.50	0	4,289	0.00%
2022/12/08	8	378.19	6	381.67	375.00	2	4,302	0.05%
2022/12/07	7.1	388.12	5	386.20	383.00	2.1	4,320	0.05%
2022/12/06	1.1	395.02	0	0.00	394.50	1.1	4,334	0.02%
2022/12/05	1.1	405.50	4	406.38	402.00	-3	4,359	-0.07%
2022/12/02	2.1	403.71	5	403.70	403.50	-3	4,529	-0.07%
2022/12/01	5	401.70	12	402.92	400.50	-7	4,611	-0.15%
2022/11/30	21.1	398.24	6	395.51	393.50	15.1	4,754	0.32%
2022/11/29	2	393.50	2	392.00	394.50	0	4,806	0.00%
2022/11/28	3	396.00	4	392.25	395.50	-1	4,914	-0.02%
2022/11/25	7	394.14	6.5	397.58	391.50	0.5	5,037	0.01%
2022/11/24	8	402.31	4	400.50	400.50	4	5,143	0.08%
2022/11/23	19	406.87	18	405.14	398.50	1	5,217	0.02%
2022/11/22	4	391.88	4	388.63	395.00	0	5,094	0.00%
2022/11/21	4	391.50	6.1	390.47	388.00	-2.1	5,134	-0.04%
2022/11/18	7	388.86	11.5	392.34	387.00	-4.5	5,114	-0.09%
2022/11/17	28.7	385.80	25	390.32	392.50	3.7	5,053	0.07%
2022/11/16	3.3	373.09	7.5	369.77	371.00	-4.2	4,898	-0.09%
2022/11/15	22.3	366.84	28.1	366.19	370.50	-5.8	4,830	-0.12%
2022/11/14	11.3	351.90	18	351.06	353.00	-6.7	4,741	-0.14%
2022/11/11	14	342.75	16.1	345.72	341.00	-2.1	4,703	-0.04%
2022/11/10	10.2	327.74	8	329.63	330.00	2.2	4,640	0.05%
2022/11/09	2	325.75	3	327.67	327.50	-1	4,641	-0.02%
2022/11/08	5	323.90	6	321.75	320.50	-1	4,736	-0.02%
2022/11/07	5	323.80	1	322.59	322.50	4	4,727	0.08%
2022/11/04	6	315.83	29	316.19	322.50	-23	4,780	-0.48%
2022/11/03	5.1	307.37	8	307.63	310.50	-2.9	4,830	-0.06%
2022/11/02	10	305.85	5	307.20	307.00	5	4,823	0.10%
2022/11/01	3.1	302.00	10	301.90	302.00	-6.9	4,853	-0.14%
2022/10/31	3	301.16	15	299.53	300.50	-12	4,858	-0.25%
2022/10/28	15.2	285.65	9	288.67	284.00	6.2	4,819	0.13%
2022/10/27	6	298.00	3	293.50	299.00	3	4,754	0.06%
2022/10/26	16	289.38	5	290.80	288.00	11	4,755	0.23%
2022/10/25	15.1	294.19	13	293.43	292.00	2.1	4,730	0.04%
2022/10/24	1	297.01	3	301.50	297.00	-2	4,778	-0.04%
2022/10/21	9	295.83	16	294.19	292.00	-7	4,874	-0.14%
2022/10/20	9	301.78	7.5	303.47	301.00	1.5	4,859	0.03%
2022/10/19	7	315.00	8	313.45	311.00	-1	4,832	-0.02%
2022/10/18	7.1	322.07	2	315.25	316.00	5.1	4,816	0.11%
2022/10/17	7	316.78	2	313.75	316.50	5	4,800	0.10%
2022/10/14	30	337.35	8	337.06	328.50	22	4,769	0.46%
2022/10/13	14	338.51	6	332.00	324.50	8	4,763	0.17%
2022/10/12	2	343.02	3	346.50	343.00	-1	4,748	-0.02%
2022/10/11	7	348.06	8	352.06	343.00	-1	4,774	-0.02%
2022/10/07	6.2	364.42	14	366.82	363.00	-7.8	4,848	-0.16%
2022/10/06	7	363.93	10	363.20	369.50	-3	4,826	-0.06%
2022/10/05	19.4	362.17	6	363.75	363.00	13.4	4,806	0.28%
2022/10/04	7	345.29	6	349.92	352.50	1	4,766	0.02%
2022/10/03	9.1	336.55	10	334.95	334.00	-0.9	4,749	-0.02%
2022/09/30	15.1	335.48	15	332.10	345.50	0.1	4,790	0.00%
2022/09/29	16.1	353.48	16	351.41	347.00	0	4,738	0.00%
2022/09/28	20.1	370.96	10	370.94	360.00	10	4,660	0.22%
2022/09/27	10	397.55	10.6	396.59	399.50	-0.6	4,596	-0.01%
2022/09/26	19.1	407.93	12	406.70	399.00	7	4,564	0.15%
2022/09/23	10	424.90	11	427.05	425.50	-1	4,521	-0.02%
2022/09/22	8.2	421.85	7	422.21	425.50	1.1	4,490	0.03%
2022/09/21	6	422.58	13	423.27	425.00	-7	4,488	-0.16%
2022/09/20	7	420.14	3	418.33	418.00	4	4,471	0.09%
2022/09/19	13	418.08	4	420.25	414.50	9	4,464	0.20%
2022/09/16	8.1	426.63	8.1	428.46	425.00	0.1	4,449	0.00%
2022/09/15	7	430.43	8	430.81	429.00	-1	4,463	-0.02%
2022/09/14	8	422.75	12.1	419.30	425.00	-4.1	4,477	-0.09%
2022/09/13	10	437.10	5.2	433.58	430.50	4.8	4,437	0.11%
2022/09/12	4.9	445.41	6	443.91	439.00	-1.1	4,397	-0.03%
2022/09/08	26.4	448.74	14.1	444.71	439.00	12.3	4,366	0.28%
2022/09/07	13.2	448.35	18.1	448.60	451.50	-4.9	4,188	-0.12%
2022/09/06	38	452.08	38	447.39	442.00	0	4,099	0.00%
2022/09/05	14.2	440.25	17	439.32	440.00	-2.8	3,934	-0.07%
2022/09/02	12.6	450.23	18	451.59	451.00	-5.5	3,830	-0.14%
2022/09/01	22	448.48	22.2	445.87	440.50	-0.2	3,708	-0.01%
2022/08/31	27	441.69	24.2	443.39	449.00	2.8	3,572	0.08%
2022/08/30	12	428.67	40.2	431.32	434.50	-28.2	3,433	-0.82%
2022/08/29	94.1	412.62	12	410.63	410.00	82.1	3,315	2.48%
2022/08/26	24	422.73	24	422.58	426.50	0	3,317	0.00%
2022/08/25	3	408.00	4	409.50	405.00	-1	3,240	-0.03%
2022/08/24	2.1	405.00	0	0.00	403.00	2.1	3,243	0.06%
2022/08/23	6	407.83	4	407.00	407.50	2	3,270	0.06%
2022/08/22	4	407.25	6	409.42	406.00	-2	3,281	-0.06%
2022/08/19	6	420.17	6	419.58	415.50	0	3,282	0.00%
2022/08/18	2	415.00	8	415.69	422.00	-6	3,260	-0.18%
2022/08/17	8.2	410.34	19	412.92	414.50	-10.8	3,237	-0.33%
2022/08/16	25.2	414.38	15	413.23	408.50	10.2	3,186	0.32%
2022/08/15	26	433.60	5	429.10	423.00	21	3,131	0.67%
2022/08/12	13	426.19	14.1	423.32	420.00	-1.1	3,020	-0.04%
2022/08/11	32	423.23	20.1	423.89	427.00	11.9	2,985	0.40%
2022/08/10	19	404.67	15.1	403.29	414.00	3.9	2,884	0.14%
2022/08/09	8	390.76	9	391.11	391.00	-1	2,791	-0.04%
2022/08/08	7	392.50	3	396.83	391.00	4	2,779	0.14%
2022/08/05	10.1	389.42	12	391.92	397.00	-2	2,725	-0.07%
2022/08/04	5.1	374.66	1	373.50	373.50	4.1	2,684	0.15%
2022/08/03	5	382.40	1	386.00	378.00	4	2,660	0.15%
2022/08/02	7.1	383.16	5.1	383.95	385.50	1.9	2,640	0.07%
2022/08/01	4	396.00	5	393.30	391.00	-1	2,626	-0.04%
2022/07/29	21.3	398.98	16	395.81	394.50	5.3	2,625	0.20%
2022/07/28	11.1	387.37	16	386.28	389.50	-4.9	2,563	-0.19%
2022/07/27	4.1	404.99	4	406.13	402.00	0.1	2,441	0.00%
2022/07/26	9	411.06	7	407.86	406.50	2	2,408	0.08%
2022/07/25	8	423.06	9.1	420.01	418.00	-1.1	2,403	-0.04%
2022/07/22	9.1	426.86	5	420.79	412.50	4.1	2,385	0.17%
2022/07/21	6.1	429.57	12	427.29	434.50	-5.9	2,349	-0.25%
2022/07/20	11.1	442.55	17	437.06	429.00	-5.9	2,299	-0.26%
2022/07/19	11.2	441.14	13	440.46	439.00	-1.8	2,235	-0.08%
2022/07/18	16.1	449.51	26	447.75	450.50	-9.9	2,207	-0.45%
2022/07/15	28	436.07	21.2	438.17	446.00	6.8	2,127	0.32%
2022/07/14	10.3	413.15	7	418.57	420.00	3.2	2,000	0.16%
2022/07/13	12	413.13	9.4	409.89	407.00	2.6	1,953	0.13%
2022/07/12	9	396.00	13	395.35	403.00	-4	1,911	-0.21%
2022/07/11	7.1	397.82	5	404.20	402.00	2.1	1,893	0.11%
2022/07/08	29.2	409.18	30.1	406.94	408.00	-0.9	1,853	-0.05%
2022/07/07	23	393.00	10	395.19	400.00	13	1,756	0.74%
2022/07/06	6	370.92	9	370.39	370.00	-3	1,676	-0.18%
2022/07/05	12	363.21	12	362.42	368.00	0	1,628	0.00%
2022/07/04	4	342.13	3	347.00	345.00	1	1,595	0.06%
2022/07/01	3.1	350.77	3	351.00	342.50	0.1	1,590	0.00%
2022/06/30	3	357.83	3	361.50	366.50	0	1,566	0.00%
2022/06/29	5	356.50	15	351.87	363.00	-10	1,553	-0.64%
2022/06/28	2.1	348.38	0	0.00	348.50	2.1	1,542	0.14%
2022/06/27	2.1	359.67	8	363.00	362.50	-5.9	1,559	-0.38%
2022/06/24	4	351.26	4	356.88	350.50	0	1,559	0.00%
2022/06/23	8.4	346.36	11	346.86	346.00	-2.6	1,553	-0.17%
2022/06/22	19.2	366.69	7	357.00	356.50	12.2	1,513	0.80%
2022/06/21	3	391.67	8.6	392.38	396.00	-5.6	1,455	-0.38%
2022/06/20	5	385.50	2	387.00	378.00	3	1,456	0.21%
2022/06/17	10	393.49	6	398.67	391.00	4	1,446	0.28%
2022/06/16	11	410.91	4	410.38	401.50	7	1,430	0.49%
2022/06/15	1	406.50	2	408.50	406.50	-1	1,416	-0.07%
2022/06/14	8	405.81	7	403.93	404.50	1	1,421	0.07%
2022/06/13	3	409.17	4.1	411.32	409.00	-1.1	1,409	-0.08%
2022/06/10	1	417.00	4.1	415.01	417.50	-3.1	1,415	-0.22%
2022/06/09	0	0.00	1.1	417.71	415.50	-1.1	1,409	-0.07%
2022/06/08	6	421.71	7	419.50	415.00	-1	1,403	-0.07%
2022/06/07	7	417.29	7	417.00	418.00	0	1,396	0.00%
2022/06/06	16.1	426.48	22	428.29	422.00	-5.9	1,385	-0.42%
2022/06/02	2	414.00	5	412.30	415.50	-3	1,364	-0.22%
2022/06/01	7	411.57	11	408.86	413.00	-4	1,382	-0.29%
2022/05/31	9	400.56	12	409.88	415.50	-3	1,361	-0.22%
2022/05/30	8.1	391.62	6	395.50	399.50	2.1	1,321	0.16%
2022/05/27	2	376.25	4	381.63	382.50	-2	1,301	-0.15%
2022/05/26	3	370.82	1	372.00	369.50	2	1,288	0.16%
2022/05/25	1	370.50	3	361.00	370.50	-2	1,288	-0.16%
2022/05/24	1	360.47	6	360.67	355.00	-5	1,293	-0.39%
2022/05/23	0.1	363.00	2	365.00	362.50	-2	1,299	-0.15%
2022/05/20	9	360.72	2	364.75	360.50	7	1,312	0.53%
2022/05/19	3	354.33	3	345.00	357.50	0	1,301	0.00%
2022/05/18	1	354.05	0	355.00	356.50	1	1,296	0.08%
2022/05/17	4	352.50	6	341.92	352.50	-2	1,293	-0.15%
2022/05/16	3	340.15	7	337.21	335.50	-4	1,286	-0.31%
2022/05/13	1	355.50	1	351.00	348.00	0	1,277	0.00%
2022/05/12	2	356.75	1	353.50	351.00	1	1,279	0.08%
2022/05/10	5	350.60	6	343.00	353.00	-1	1,281	-0.08%
2022/05/09	3	350.17	3	345.50	345.50	0	1,268	0.00%
2022/05/06	7	367.87	10	365.00	364.00	-3	1,246	-0.24%
2022/05/05	7	386.43	3	386.33	384.00	4	1,236	0.32%
2022/05/04	3	382.84	3	382.00	382.50	0	1,241	0.00%
2022/05/03	3	384.00	2	384.75	383.50	1	1,292	0.08%
2022/04/29	3	380.53	3.1	380.52	379.00	0	1,324	0.00%
2022/04/28	6	384.36	6	387.50	384.00	0	1,326	0.00%
2022/04/27	4	384.38	2.1	380.95	393.50	1.9	1,333	0.14%
2022/04/26	1.5	387.17	1	393.50	393.50	0.5	1,341	0.04%
2022/04/25	2.2	383.97	1	382.50	384.00	1.2	1,386	0.08%
2022/04/22	9.1	402.29	3	401.83	401.00	6.1	1,405	0.43%
2022/04/21	5	415.40	6	416.50	417.50	-1	1,460	-0.07%
2022/04/20	4	419.62	2	417.51	417.00	2	1,490	0.13%
2022/04/19	1	419.50	4	419.88	419.50	-3	1,515	-0.20%
2022/04/18	2	415.00	2	415.25	413.50	0	1,544	0.00%
2022/04/15	3.3	423.75	3	427.83	418.00	0.3	1,573	0.02%
2022/04/14	2	452.25	0	0.00	449.00	2	1,673	0.12%
2022/04/13	1	447.00	0	0.00	444.00	1	1,774	0.06%
2022/04/11	2	439.75	1	439.00	444.00	1	1,947	0.05%
2022/04/08	5	448.10	6	450.50	449.50	-1	1,981	-0.05%
2022/04/07	6	447.02	2	448.00	437.00	4	1,970	0.20%
2022/04/06	5	444.50	2.1	444.07	450.00	2.9	1,978	0.15%
2022/04/01	4	449.00	4	448.00	450.00	0	1,974	0.00%
2022/03/31	2	451.00	3	455.67	455.50	-1	1,978	-0.05%
2022/03/30	2	458.50	9	446.17	461.50	-7	1,979	-0.35%
2022/03/29	1	430.50	2	425.00	430.50	-1	1,956	-0.05%
2022/03/28	2	422.00	0	0.00	424.50	2	1,994	0.10%
2022/03/24	2	441.25	2	440.00	447.50	0	2,061	0.00%
2022/03/22	2.2	431.00	2	433.50	432.50	0.2	2,080	0.01%
2022/03/21	2	439.50	2	442.50	438.50	0	2,089	0.00%
2022/03/18	3	432.50	3	431.50	432.00	0	2,117	0.00%
2022/03/17	4	434.50	3	428.33	435.50	1	2,147	0.05%
2022/03/16	2	411.75	3	409.83	413.00	-1	2,158	-0.05%
2022/03/15	7	414.21	3	416.17	406.50	4	2,229	0.18%
2022/03/14	3	422.83	2	431.00	422.50	1	2,280	0.04%
2022/03/11	5.1	428.63	4	432.50	425.00	1.1	2,311	0.05%
2022/03/10	0	0.00	1	434.50	439.00	-1	2,325	-0.04%
2022/03/09	4.2	421.90	4	421.00	421.50	0.2	2,370	0.01%
2022/03/08	13.1	422.60	16	424.03	416.00	-3	2,454	-0.12%
2022/03/07	18.1	427.29	15	427.50	431.00	3.1	2,497	0.12%
2022/03/04	4.2	443.72	2	449.50	442.50	2.2	2,601	0.08%
2022/03/03	2	455.00	3	455.50	455.00	-1	2,700	-0.04%
2022/03/02	3	456.67	4	455.13	459.00	-1	2,770	-0.04%
2022/03/01	1	462.50	2	463.25	461.00	-1	2,804	-0.04%
2022/02/25	3	450.67	2	451.50	455.00	1	2,852	0.04%
2022/02/24	8.2	443.34	5	441.80	438.50	3.2	2,928	0.11%
2022/02/23	9.2	457.74	3	455.17	458.00	6.2	3,056	0.20%
2022/02/22	5.3	464.37	6	470.58	460.50	-0.8	3,168	-0.02%
2022/02/21	2	476.00	2	476.50	477.00	0	3,262	0.00%
2022/02/18	9	480.11	9	475.67	481.00	0	3,290	0.00%
2022/02/17	6.1	486.49	4	492.00	481.00	2.1	3,332	0.06%
2022/02/16	3	494.17	4	499.50	492.00	-1	3,387	-0.03%
2022/02/15	6.1	486.35	12.6	484.68	486.50	-6.5	3,485	-0.19%
2022/02/14	4.1	473.85	2	472.50	476.00	2.1	3,492	0.06%
2022/02/11	7	491.71	5	483.60	494.00	2	3,512	0.06%
2022/02/10	4	490.50	1	492.00	484.00	3	3,520	0.09%
2022/02/09	6	486.83	8	488.81	494.00	-2	3,514	-0.06%
2022/02/08	5	484.20	4	480.75	485.00	1	3,530	0.03%
2022/02/07	5	471.80	3	473.50	475.00	2	3,553	0.06%
2022/01/26	7.1	472.15	9.1	473.84	470.00	-2.1	3,567	-0.06%
2022/01/25	16.1	486.34	13	482.00	473.50	3.1	3,635	0.09%
2022/01/24	9	484.50	9	470.89	488.50	0	3,613	0.00%
2022/01/21	9.2	472.02	6.6	477.32	467.00	2.6	3,609	0.07%
2022/01/20	6.1	485.88	5	485.20	484.50	1.1	3,627	0.03%
2022/01/19	8	486.94	7	486.71	487.00	1	3,697	0.03%
2022/01/18	3.1	500.29	4.4	491.56	487.00	-1.3	3,766	-0.04%
2022/01/17	5	494.00	22	493.34	496.00	-17	3,733	-0.46%
2022/01/14	19.1	501.47	30	499.45	500.00	-10.9	3,714	-0.29%
2022/01/13	6.1	535.39	7	529.14	528.00	-0.9	3,668	-0.02%
2022/01/12	5.1	541.22	6	535.50	540.00	-0.9	3,662	-0.02%
2022/01/11	12.4	551.49	13	550.23	549.00	-0.6	3,663	-0.02%
2022/01/10	7.1	552.29	9	547.22	560.00	-1.9	3,648	-0.05%
2022/01/07	24.3	558.20	11	554.72	542.00	13.3	3,628	0.37%
2022/01/06	12	576.50	32.1	577.48	584.00	-20.1	3,520	-0.57%
2022/01/05	13.1	567.07	18.5	569.20	572.00	-5.4	3,458	-0.16%
2022/01/04	9.8	550.12	23	555.19	559.00	-13.2	3,404	-0.39%
2022/01/03	9	545.33	18.1	544.22	548.00	-9.1	3,414	-0.27%
2021/12/30	5	526.00	7	526.86	529.00	-2	3,407	-0.06%
2021/12/29	7.2	529.75	37.1	527.35	524.00	-29.9	3,440	-0.87%
2021/12/28	5.1	540.14	5	539.60	538.00	0.1	3,458	0.00%
2021/12/27	2.2	540.59	1	547.00	539.00	1.2	3,509	0.03%
2021/12/24	10	548.90	8.4	547.88	545.00	1.6	3,558	0.05%
2021/12/23	4	549.50	3	544.67	544.00	1	3,564	0.03%
2021/12/22	9.4	551.62	5	553.80	544.00	4.4	3,621	0.12%
2021/12/21	11	549.78	12.2	545.76	556.00	-1.2	3,610	-0.03%
2021/12/20	2.1	530.15	4	533.25	531.00	-1.9	3,553	-0.05%
2021/12/17	4.3	529.73	7	533.29	529.00	-2.7	3,565	-0.08%
2021/12/16	3	545.00	5	539.20	537.00	-2	3,563	-0.06%
2021/12/15	12	535.83	15	537.20	536.00	-3	3,596	-0.08%
2021/12/14	12.2	535.61	8	538.75	532.00	4.1	3,609	0.11%
2021/12/13	15	553.73	8.1	553.49	551.00	6.9	3,634	0.19%
2021/12/10	10.2	545.47	5.1	547.60	545.00	5.1	3,659	0.14%
2021/12/09	13.2	551.37	24.3	551.67	557.00	-11.1	3,635	-0.31%
2021/12/08	14.1	534.01	17.2	535.52	539.00	-3.1	3,561	-0.09%
2021/12/07	5	521.00	3	518.00	520.00	2	3,513	0.06%
2021/12/06	10.1	509.00	5	510.40	511.00	5.1	3,505	0.14%
2021/12/03	10	520.40	6.6	517.91	512.00	3.5	3,538	0.10%
2021/12/02	13.3	539.66	19.9	525.22	517.00	-6.6	3,544	-0.19%
2021/12/01	27.4	551.97	16.1	551.42	557.00	11.3	3,534	0.32%
2021/11/30	19	548.37	13.1	552.17	548.00	5.9	3,521	0.17%
2021/11/29	16	520.28	44.3	516.22	536.00	-28.3	3,468	-0.81%
2021/11/26	11.1	510.16	7	514.17	501.00	4	3,450	0.12%
2021/11/25	2	522.50	8	522.63	520.00	-6	3,382	-0.18%
2021/11/24	11.1	519.43	11	519.00	518.00	0	3,344	0.00%
2021/11/23	26	521.62	19	520.74	514.00	7	3,305	0.21%
2021/11/22	23	517.54	54.2	523.43	530.00	-31.2	3,247	-0.96%
2021/11/19	17.1	493.01	18	491.58	495.00	-0.9	3,109	-0.03%
2021/11/18	7	484.08	16.7	480.00	490.00	-9.7	3,002	-0.32%
2021/11/17	8	465.00	13	461.54	464.00	-5	2,894	-0.17%
2021/11/16	12	464.50	8	465.13	466.00	4	2,881	0.14%
2021/11/15	16.3	458.78	9	460.28	455.50	7.2	2,862	0.25%
2021/11/12	25.1	449.55	24.4	446.06	448.00	0.7	2,833	0.02%
2021/11/11	3	421.17	2	418.50	418.50	1	2,747	0.04%
2021/11/10	3	430.00	4	430.13	429.50	-1	2,767	-0.04%
2021/11/09	5	418.40	4	422.75	420.50	1	2,768	0.04%
2021/11/08	3	421.67	3	421.33	419.00	0	2,850	0.00%
2021/11/05	2	421.75	4	419.50	421.50	-2	2,861	-0.07%
2021/11/04	2	424.70	2	424.99	416.50	0	2,873	0.00%
2021/11/03	7	432.84	6.2	434.06	426.00	0.8	2,861	0.03%
2021/11/02	8.3	454.51	17	450.47	434.00	-8.7	2,841	-0.31%
2021/11/01	2.1	436.40	2.2	437.29	444.50	-0.1	2,769	0.00%
2021/10/29	4	432.87	5	432.90	427.50	-1	2,741	-0.04%
2021/10/28	14.3	435.14	5	434.80	427.00	9.3	2,712	0.34%
2021/10/27	6.1	431.28	5.5	431.73	440.00	0.6	2,667	0.02%
2021/10/26	6	408.67	15	409.87	420.00	-9	2,587	-0.35%
2021/10/25	5	390.60	4	390.75	393.00	1	2,500	0.04%
2021/10/22	6.6	388.45	4	388.75	388.00	2.5	2,517	0.10%
2021/10/21	7	392.29	4	396.13	391.00	3	2,518	0.12%
2021/10/20	5	393.60	4	394.50	391.50	1	2,501	0.04%
2021/10/19	92	394.60	3	395.00	399.00	89	2,515	3.54%
2021/10/18	3	384.50	3	385.33	381.50	0	2,508	0.00%
2021/10/15	1	384.50	6	389.67	384.00	-5	2,513	-0.20%
2021/10/14	2	383.25	24	383.85	384.50	-22	2,529	-0.87%
2021/10/13	9	384.56	7	383.50	380.50	2	2,536	0.08%
2021/10/12	13	386.27	29	390.84	392.00	-16	2,520	-0.63%
2021/10/08	14	399.10	7.1	395.87	386.00	7	2,490	0.28%
2021/10/07	25	408.64	9	406.67	413.00	16	2,439	0.66%
2021/10/06	7.2	392.97	6	394.67	398.00	1.2	2,436	0.05%
2021/10/05	9.1	382.21	21	380.76	389.00	-11.9	2,429	-0.49%
2021/10/04	16.2	388.10	39	386.88	383.00	-22.8	2,471	-0.92%
2021/10/01	10.4	397.24	4	400.13	387.50	6.4	2,506	0.26%
2021/09/30	9	411.33	8	410.19	412.00	1	2,476	0.04%
2021/09/29	10.5	408.41	46	409.28	404.50	-35.5	2,493	-1.42%
2021/09/28	5.3	436.56	2	444.75	431.00	3.3	2,523	0.13%
2021/09/27	1.1	453.45	1.1	457.15	454.00	0	2,539	0.00%
2021/09/24	1	454.00	2	459.00	454.00	-1	2,564	-0.04%
2021/09/23	3.6	453.51	1	453.00	446.50	2.6	2,583	0.10%
2021/09/22	4.1	447.38	5	448.40	452.50	-0.9	2,616	-0.03%
2021/09/17	7	458.71	4	452.88	464.50	3	2,630	0.11%
2021/09/16	5.8	462.32	6	453.50	450.00	-0.2	2,773	-0.01%
2021/09/15	11.4	471.64	4	479.00	460.00	7.4	2,780	0.26%
2021/09/14	2.1	500.36	3	493.33	490.00	-0.9	2,754	-0.03%
2021/09/13	4.1	502.11	10	508.80	500.00	-5.9	2,774	-0.21%
2021/09/10	4	500.75	10.1	501.81	504.00	-6.1	2,808	-0.22%
2021/09/09	10	504.65	3	502.67	496.50	7	2,819	0.25%
2021/09/08	13.1	507.25	17.1	518.06	498.50	-4	2,832	-0.14%
2021/09/07	11.1	523.88	21.2	519.42	523.00	-10.2	2,797	-0.36%
2021/09/06	18.5	535.07	6.1	541.49	524.00	12.4	2,768	0.45%
2021/09/03	4.1	529.02	10.1	529.63	526.00	-6	2,718	-0.22%
2021/09/02	12.1	521.80	16	527.50	516.00	-3.9	2,713	-0.15%
2021/09/01	28	516.07	16.1	513.43	518.00	11.9	2,674	0.45%
2021/08/31	4	475.38	3	479.00	483.50	1	2,670	0.04%
2021/08/30	1	477.00	0	0.00	476.00	1	2,700	0.04%
2021/08/27	3	475.67	8	477.38	476.00	-5	2,725	-0.18%
2021/08/26	6.1	470.19	3	472.50	468.50	3.1	2,755	0.11%
2021/08/25	2	486.25	3	487.83	492.00	-1	2,777	-0.04%
2021/08/24	2	488.75	4.1	485.12	487.00	-2.1	2,862	-0.07%
2021/08/23	27	476.69	6	474.42	482.50	21	2,880	0.73%
2021/08/20	4.1	466.74	13	461.81	467.00	-8.9	2,895	-0.31%
2021/08/19	8.3	468.83	13.1	465.71	455.00	-4.7	2,896	-0.16%
2021/08/18	8	478.87	14.3	476.34	486.00	-6.3	2,922	-0.21%
2021/08/17	9.2	485.63	14	488.96	471.00	-4.8	2,958	-0.16%
2021/08/16	9.2	488.66	12	486.79	481.00	-2.8	3,019	-0.09%
2021/08/13	6	500.41	11	501.91	504.00	-5	3,009	-0.17%
2021/08/12	24.1	464.95	20.2	472.82	511.00	3.9	3,027	0.13%
2021/08/11	4.1	504.49	8	500.19	493.00	-4	2,977	-0.13%
2021/08/10	10.4	513.40	16	512.13	503.00	-5.6	3,012	-0.19%
2021/08/09	2	525.00	3	524.67	523.00	-1	3,046	-0.03%
2021/08/06	2	517.50	3	521.00	523.00	-1	3,104	-0.03%
2021/08/05	1.1	517.23	1	522.00	517.00	0.1	3,155	0.00%
2021/08/03	4	523.75	3	529.67	525.00	1	3,289	0.03%
2021/08/02	1	525.91	0	0.00	526.00	1	3,315	0.03%
2021/07/30	5	526.80	1	530.00	519.00	4	3,344	0.12%
2021/07/29	1	530.00	1	522.00	527.00	0	3,387	0.00%
2021/07/28	2.5	528.46	10.2	531.06	528.00	-7.6	3,444	-0.22%
2021/07/27	2	561.00	5	571.00	553.00	-3	3,497	-0.09%
2021/07/26	3	568.00	2	569.00	564.00	1	3,555	0.03%
2021/07/23	8	566.63	0	0.00	561.00	8	3,647	0.22%
2021/07/22	5	555.00	2	556.50	562.00	3	3,753	0.08%
2021/07/21	3.1	546.41	4.1	551.05	542.00	-1	3,788	-0.03%
2021/07/20	3.2	549.84	12	548.17	543.00	-8.8	3,916	-0.22%
2021/07/19	4	570.00	1	568.00	568.00	3	3,916	0.08%
2021/07/16	1.1	571.91	4.1	574.93	578.00	-3	3,927	-0.08%
2021/07/15	8.1	567.12	1.1	578.00	567.00	7	3,947	0.18%
2021/07/14	4.1	565.98	17	566.82	563.00	-12.9	3,947	-0.33%
2021/07/13	5.1	569.98	0	0.00	564.00	5.1	3,982	0.13%
2021/07/12	11.2	570.93	2.1	569.05	568.00	9	4,169	0.22%
2021/07/09	16.2	579.41	15	582.27	570.00	1.2	4,325	0.03%
2021/07/08	15	620.39	17.2	618.66	600.00	-2.1	4,275	-0.05%
2021/07/07	3	597.00	17	597.24	598.00	-14	4,193	-0.33%
2021/07/06	10	592.90	2	588.50	590.00	8	4,171	0.19%
2021/07/05	10	596.20	20.2	598.59	598.00	-10.2	4,158	-0.25%
2021/07/02	7.1	568.06	13.1	573.01	583.00	-6	4,079	-0.15%
2021/07/01	3	559.95	6.4	557.91	550.00	-3.3	4,034	-0.08%
2021/06/30	19	569.00	22	564.46	564.00	-3	4,017	-0.07%
2021/06/29	25	587.20	38.1	583.40	572.00	-13.1	3,991	-0.33%
2021/06/28	17	582.41	14	581.64	582.00	3	3,963	0.08%
2021/06/25	45	582.87	75.8	584.40	588.00	-30.8	3,942	-0.78%
2021/06/24	24	539.58	50.6	544.48	546.00	-26.6	3,807	-0.70%
2021/06/23	13	525.00	22	528.27	528.00	-9	3,744	-0.24%
2021/06/22	19	525.74	18	513.06	512.00	1	3,715	0.03%
2021/06/21	14.1	522.95	15.1	522.60	522.00	-1	3,696	-0.03%
2021/06/18	20	528.65	25	522.20	520.00	-5	3,660	-0.14%
2021/06/17	32	521.25	26	525.31	527.00	6	3,644	0.16%
2021/06/16	19.1	512.67	11	506.64	506.00	8.1	3,617	0.22%
2021/06/15	20.1	523.03	20.4	522.52	521.00	-0.3	3,607	-0.01%
2021/06/11	23.2	518.41	19	514.37	514.00	4.2	3,603	0.12%
2021/06/10	40	516.38	49.3	520.35	520.00	-9.3	3,583	-0.26%
2021/06/09	21	511.33	24.2	506.36	505.00	-3.2	3,547	-0.09%
2021/06/08	39.4	514.17	55	515.16	513.00	-15.6	3,537	-0.44%
2021/06/07	28	493.45	26.2	496.96	497.00	1.8	3,468	0.05%
2021/06/04	22	489.20	22	492.82	492.50	0	3,465	0.00%
2021/06/03	58	491.83	50	489.28	488.50	8	3,490	0.23%
2021/06/02	47.2	492.80	54	492.29	493.00	-6.8	3,465	-0.20%
2021/06/01	67	484.75	63.5	488.54	486.00	3.5	3,435	0.10%
2021/05/31	20	465.45	23	459.54	467.00	-3	3,376	-0.09%
2021/05/28	24.1	458.84	23	463.41	458.00	1.1	3,384	0.03%
2021/05/27	25.3	460.57	27	461.80	460.50	-1.7	3,390	-0.05%
2021/05/26	45.1	464.56	53	458.83	465.50	-7.9	3,402	-0.23%
2021/05/25	44.1	457.01	38	457.25	455.00	6.1	3,388	0.18%
2021/05/24	23	448.93	26.1	437.99	442.50	-3.1	3,371	-0.09%
2021/05/21	4	413.50	3	412.00	413.50	1	3,308	0.03%
2021/05/20	7.2	405.85	9	409.28	403.50	-1.9	3,343	-0.06%
2021/05/19	6	394.00	14	391.71	398.00	-8	3,409	-0.23%
2021/05/18	5	390.80	4	385.75	397.50	1	3,424	0.03%
2021/05/17	15.1	379.76	5.1	369.23	369.00	10.1	3,416	0.29%
2021/05/14	20.3	421.27	24	413.06	409.50	-3.7	3,420	-0.11%
2021/05/13	4	413.75	27	414.17	423.00	-23	3,401	-0.68%
2021/05/12	10.1	420.50	12	419.13	410.00	-1.9	3,509	-0.05%
2021/05/11	12.3	450.81	10.5	452.05	441.50	1.8	3,460	0.05%
2021/05/10	7	481.79	2	487.00	480.00	5	3,436	0.15%
2021/05/07	1	487.45	3	485.17	494.00	-2	3,442	-0.06%
2021/05/06	9.1	478.01	3	478.33	474.50	6.1	3,464	0.18%
2021/05/05	24.1	495.29	19.1	484.19	477.00	5	3,451	0.14%
2021/05/04	35	503.90	13.1	502.61	497.00	21.9	3,442	0.64%
2021/05/03	28.1	528.70	43	522.23	510.00	-14.9	3,473	-0.43%
2021/04/29	67	556.99	52	552.50	550.00	15	3,543	0.42%
2021/04/28	50.2	547.83	37	550.92	551.00	13.2	3,500	0.38%
2021/04/27	28.2	529.51	31	528.58	529.00	-2.9	3,428	-0.08%
2021/04/26	43	528.19	32	532.91	533.00	11	3,445	0.32%
2021/04/23	7.1	500.16	5.3	492.28	503.00	1.8	3,376	0.05%
2021/04/22	28.3	486.85	11.1	488.74	483.00	17.2	3,441	0.50%
2021/04/21	14	499.32	19	499.13	490.00	-5	3,461	-0.15%
2021/04/20	21.1	520.31	17.1	513.56	511.00	4	3,465	0.11%
2021/04/19	9.3	531.85	18	526.17	515.00	-8.7	3,530	-0.25%
2021/04/16	33	530.88	526	530.54	520.00	-493	3,617	-13.63%	大賣/鉅額交易
2021/04/15	526	524.41	47.4	515.77	525.00	478.6	3,527	13.57%	大買/鉅額交易
2021/04/14	8	483.44	3	479.03	477.50	5	3,408	0.15%
2021/04/13	1	477.00	2	476.75	477.00	-1	3,487	-0.03%
2021/04/12	3	477.83	4	479.13	477.00	-1	3,498	-0.03%
2021/04/09	2	480.25	3.3	476.45	479.50	-1.3	3,529	-0.04%
2021/04/08	11	475.73	7	477.30	478.50	4	3,553	0.11%
2021/04/07	3	470.33	7.2	469.70	470.00	-4.2	3,550	-0.12%
2021/04/06	2	481.50	2.1	473.05	473.00	-0.1	3,566	0.00%
2021/04/01	4	481.50	4.1	484.18	480.00	-0.1	3,569	0.00%
2021/03/31	9	487.94	10	486.15	484.00	-1	3,573	-0.03%
2021/03/30	43	490.53	33	489.82	489.00	10	3,573	0.28%
2021/03/29	5	479.50	10.1	480.36	481.00	-5.1	3,566	-0.14%
2021/03/26	1.2	467.88	0.2	468.27	467.50	1	3,575	0.03%
2021/03/25	0	468.50	1	469.00	467.00	-1	3,613	-0.03%
2021/03/24	0	0.00	1	463.00	470.50	-1	3,682	-0.03%
2021/03/23	0.1	464.75	2.1	470.17	463.00	-2	3,712	-0.05%
2021/03/22	1	467.52	1.5	468.87	468.50	-0.5	3,760	-0.01%
2021/03/19	2	473.75	0.1	476.00	474.00	1.9	3,829	0.05%
2021/03/18	3	479.83	4	483.50	479.00	-1	3,852	-0.03%
2021/03/17	0	0.00	3	485.50	480.50	-3	3,930	-0.08%
2021/03/16	1	480.00	0	0.00	482.50	1	3,939	0.03%
2021/03/15	0	0.00	0.3	481.02	479.00	-0.3	3,963	-0.01%
2021/03/12	1.1	480.95	0	0.00	483.00	1.1	4,019	0.03%
2021/03/11	3	489.16	2	486.75	487.50	1	4,077	0.02%
2021/03/10	7	494.43	7	488.36	485.00	0	4,117	0.00%
2021/03/09	7	489.50	11	483.68	491.50	-4	4,166	-0.10%
2021/03/08	1	488.00	1	481.00	480.50	0	4,184	0.00%
2021/03/04	1	484.50	0.1	495.00	487.50	0.9	4,400	0.02%
2021/03/03	2	499.00	2	493.00	498.50	0	4,661	0.00%
2021/03/02	1.1	493.65	2	490.00	483.00	-0.9	4,671	-0.02%
2021/02/26	0.1	497.00	1	497.50	494.00	-1	4,696	-0.02%
2021/02/25	1	498.50	2	501.00	506.00	-1	4,756	-0.02%
2021/02/24	8	506.51	3	504.17	496.00	5	4,786	0.10%
2021/02/23	0	0.00	2	510.00	512.00	-2	4,781	-0.04%
2021/02/22	6	517.17	19.1	519.60	514.00	-13.1	4,818	-0.27%
2021/02/19	24.3	512.87	11	514.77	510.00	13.3	4,871	0.27%
2021/02/18	3	493.17	12	493.50	496.50	-9	4,805	-0.19%
2021/02/17	10	477.35	3.2	477.41	482.00	6.8	4,817	0.14%
2021/02/05	6	488.41	4.3	487.45	477.00	1.7	4,874	0.04%
2021/02/04	7.1	503.61	3	505.33	497.50	4.1	4,900	0.08%
2021/02/03	16	511.56	15	511.87	503.00	1	4,883	0.02%
2021/02/02	1.1	495.95	6.1	497.27	491.00	-5.1	4,799	-0.11%
2021/02/01	8	486.63	11.1	486.72	491.50	-3.1	4,868	-0.06%
2021/01/29	3	486.33	3	489.50	482.00	0	4,875	0.00%
2021/01/28	3	483.67	3.1	488.30	487.00	-0.1	4,882	0.00%
2021/01/27	7	484.64	10	486.80	484.50	-3	4,888	-0.06%
2021/01/26	4	486.15	2	495.25	482.00	2	4,894	0.04%
2021/01/25	21.2	497.15	29	497.66	490.00	-7.8	4,905	-0.16%
2021/01/22	33.8	482.19	25	480.56	493.00	8.8	4,857	0.18%
2021/01/21	22	455.07	1.2	449.74	454.50	20.9	4,766	0.44%
2021/01/20	4.2	465.02	6	454.08	452.00	-1.8	4,759	-0.04%
2021/01/19	12	471.88	7	475.71	471.00	5	4,749	0.11%
2021/01/18	8	456.87	6	459.75	462.00	2	4,773	0.04%
2021/01/15	4.4	473.80	32.1	474.71	468.00	-27.7	4,790	-0.58%
2021/01/14	7.3	501.69	6	492.73	492.00	1.3	4,791	0.03%
2021/01/13	8	499.00	7.1	501.26	502.00	0.9	4,790	0.02%
2021/01/12	8.1	493.40	9.1	492.93	489.00	-1	4,789	-0.02%
2021/01/11	26.5	497.72	18.8	499.99	490.00	7.7	4,786	0.16%
2021/01/08	16.3	524.44	13	524.62	518.00	3.3	4,753	0.07%
2021/01/07	12.2	541.58	12	540.92	539.00	0.2	4,672	0.00%
2021/01/06	11.2	560.34	14	558.86	550.00	-2.8	4,659	-0.06%
2021/01/05	3	573.33	7	574.14	574.00	-4	4,653	-0.09%
2021/01/04	11.3	573.16	6	570.17	571.00	5.3	4,791	0.11%
2020/12/31	11.3	572.45	8	573.38	567.00	3.3	4,877	0.07%
2020/12/30	0.1	565.00	0	0.00	568.00	0.1	4,875	0.00%
2020/12/29	4.2	568.18	3	570.67	562.00	1.2	4,904	0.02%
2020/12/28	5	568.00	1	571.00	571.00	4	4,930	0.08%
2020/12/25	3	564.00	3	570.00	569.00	0	4,955	0.00%
2020/12/24	4	564.51	4	574.50	564.00	0	4,982	0.00%
2020/12/23	8	566.38	7	567.57	568.00	1	5,008	0.02%
2020/12/22	9.1	567.72	14	567.14	566.00	-4.9	5,091	-0.10%
2020/12/21	1	577.00	5	584.00	582.00	-4	5,123	-0.08%
2020/12/18	5	578.00	9	578.89	579.00	-4	5,128	-0.08%
2020/12/17	5	563.20	12	561.83	562.00	-7	5,119	-0.14%
2020/12/16	10.1	571.84	3	574.33	567.00	7.1	5,197	0.14%
2020/12/15	19.2	572.96	6	560.83	560.00	13.2	5,206	0.25%
2020/12/14	6	590.16	5.1	594.47	584.00	0.9	5,224	0.02%
2020/12/11	4.2	601.02	8	590.63	590.00	-3.8	5,305	-0.07%
2020/12/10	3.1	613.07	12	613.92	611.00	-8.9	5,279	-0.17%
2020/12/09	3.1	620.96	27	618.52	622.00	-23.9	5,346	-0.45%
2020/12/08	9.1	622.14	19	621.84	618.00	-9.9	5,412	-0.18%
2020/12/07	12.6	619.66	12	614.58	613.00	0.6	5,427	0.01%
2020/12/04	2.1	644.73	3	639.33	637.00	-0.9	5,424	-0.02%
2020/12/03	8.1	639.19	10.1	637.42	637.00	-2	5,489	-0.04%
2020/12/02	9.1	637.59	29	637.45	633.00	-19.9	5,511	-0.36%
2020/12/01	7.1	642.38	26	644.54	641.00	-18.9	5,553	-0.34%
2020/11/30	10.2	648.68	28.1	647.58	636.00	-17.9	5,534	-0.32%
2020/11/27	136	656.71	33	646.45	663.00	103	5,516	1.87%	大買/鉅額交易
2020/11/26	6	606.33	16	602.50	615.00	-10	5,365	-0.19%
2020/11/25	6.1	603.44	13	603.62	595.00	-6.9	5,445	-0.13%
2020/11/24	31	606.84	12	603.33	601.00	19	5,497	0.35%
2020/11/23	19.1	598.93	20	596.75	592.00	-0.9	5,478	-0.02%
2020/11/20	9	596.67	30	595.93	593.00	-21	5,466	-0.38%
2020/11/19	13	609.62	23	606.22	603.00	-10	5,497	-0.18%
2020/11/18	15	607.93	12.1	604.98	609.00	2.9	5,527	0.05%
2020/11/17	18	598.00	13	592.62	590.00	5	5,517	0.09%
2020/11/16	7	599.14	12.1	596.05	589.00	-5.1	5,637	-0.09%
2020/11/13	9	590.78	13	588.08	591.00	-4	5,691	-0.07%
2020/11/12	15.1	575.24	31	581.71	583.00	-15.9	5,756	-0.28%
2020/11/11	12	576.25	5	576.20	578.00	7	5,725	0.12%
2020/11/10	12.1	582.60	6	580.67	579.00	6.1	5,836	0.10%
2020/11/09	52	589.04	10	590.60	598.00	42	5,814	0.72%
2020/11/06	6	572.50	30	571.80	569.00	-24	5,792	-0.41%
2020/11/05	9	575.12	9	577.33	576.00	0	5,819	0.00%
2020/11/04	6	568.51	6	571.50	577.00	0	5,941	0.00%
2020/11/03	3	561.33	2	562.50	565.00	1	6,090	0.02%
2020/11/02	9	553.91	8	546.00	546.00	1	6,177	0.02%
2020/10/30	6	568.71	11	568.64	561.00	-5	6,202	-0.08%
2020/10/29	6	574.67	7	575.57	581.00	-1	6,258	-0.02%
2020/10/28	13.1	589.03	9	585.22	586.00	4.1	6,293	0.07%
2020/10/27	25	588.68	13	588.54	594.00	12	6,374	0.19%
2020/10/26	7	591.43	10	587.10	585.00	-3	6,457	-0.05%
2020/10/23	14.1	584.80	7	582.43	587.00	7.1	6,507	0.11%
2020/10/22	13	567.18	14	563.21	575.00	-1	6,670	-0.01%
2020/10/21	2	556.50	2	556.00	555.00	0	6,800	0.00%
2020/10/20	6	544.50	5	547.40	550.00	1	6,999	0.01%
2020/10/19	16	550.19	6	547.33	551.00	10	7,198	0.14%
2020/10/16	5	545.60	1	572.00	535.00	4	7,283	0.05%
2020/10/15	14	570.29	12	569.92	567.00	2	7,279	0.03%
2020/10/14	11	573.55	11	574.73	568.00	0	7,306	0.00%
2020/10/13	22	569.32	7	568.86	569.00	15	7,319	0.20%
2020/10/12	13	577.15	15	574.87	569.00	-2	7,342	-0.03%
2020/10/08	16	617.50	11	614.27	606.00	5	7,296	0.07%
2020/10/07	21	594.71	14	595.21	599.00	7	7,291	0.10%
2020/10/06	6	591.33	3	592.33	590.00	3	7,370	0.04%
2020/10/05	3	586.67	4	590.25	586.00	-1	7,537	-0.01%
2020/09/30	4	583.50	5	583.00	586.00	-1	7,649	-0.01%
2020/09/29	4	586.25	5	587.00	586.00	-1	7,868	-0.01%
2020/09/28	2	585.00	1	585.00	581.00	1	7,979	0.01%
2020/09/25	14	579.21	16	580.63	579.00	-2	8,058	-0.02%
2020/09/24	9	594.11	8	596.00	584.00	1	8,127	0.01%
2020/09/23	5	614.40	3	615.67	610.00	2	8,220	0.02%
2020/09/22	5	608.60	5	611.00	611.00	0	8,420	0.00%
2020/09/21	21	620.81	19	619.79	615.00	2	8,551	0.02%
2020/09/18	9	604.67	12	604.25	608.00	-3	8,617	-0.03%
2020/09/17	16	608.19	6	604.33	598.00	10	8,841	0.11%
2020/09/16	12	612.33	8	613.88	613.00	4	8,885	0.05%
2020/09/15	3	593.33	0	0.00	591.00	3	8,933	0.03%
2020/09/14	12	595.08	4	597.25	597.00	8	9,134	0.09%
2020/09/11	7	583.29	11	570.00	585.00	-4	9,156	-0.04%
2020/09/10	9	569.44	18	573.50	566.00	-9	9,256	-0.10%
2020/09/09	2	571.50	2	572.50	576.00	0	9,527	0.00%
2020/09/08	17	585.06	21	590.00	581.00	-4	9,557	-0.04%
2020/09/07	10.2	574.20	11	590.55	571.00	-0.9	9,562	-0.01%
2020/09/04	11	587.82	8	590.13	592.00	3	9,598	0.03%
2020/09/03	6	616.50	4	615.75	609.00	2	9,594	0.02%
2020/09/02	12	618.42	21	613.43	620.00	-9	9,637	-0.09%
2020/09/01	23	590.26	20	585.15	598.00	3	9,674	0.03%
2020/08/31	18	585.44	13	585.08	572.00	5	9,660	0.05%
2020/08/28	6	613.83	4	603.00	601.00	2	9,672	0.02%
2020/08/27	17	640.18	11	634.36	634.00	6	9,861	0.06%
2020/08/26	7	629.43	4	630.75	626.00	3	10,059	0.03%
2020/08/25	6	629.83	5	629.60	634.00	1	10,124	0.01%
2020/08/24	20	620.70	15	617.47	629.00	5	10,108	0.05%
2020/08/21	10	611.60	10	612.00	613.00	0	10,137	0.00%
2020/08/20	17	608.00	17	604.06	593.00	0	10,083	0.00%
2020/08/19	11.1	638.11	23	631.13	640.00	-11.9	9,977	-0.12%
2020/08/18	28	640.86	35	617.77	617.00	-7	9,929	-0.07%
2020/08/17	17	666.59	6	664.50	665.00	11	9,841	0.11%
2020/08/14	33	667.03	29	668.86	677.00	4	9,837	0.04%
2020/08/13	8	652.88	6	659.00	650.00	2	9,788	0.02%
2020/08/12	27	657.93	20	655.20	656.00	7	9,829	0.07%
2020/08/11	9	654.67	6	664.17	652.00	3	9,880	0.03%
2020/08/10	19	664.16	44	657.18	662.00	-25	9,942	-0.25%
2020/08/07	31	665.61	48	651.71	661.00	-17	9,921	-0.17%
2020/08/06	24	690.83	23	688.70	682.00	1	9,839	0.01%
2020/08/05	23	691.78	12	693.50	686.00	11	9,838	0.11%
2020/08/04	26	686.96	13	684.77	693.00	13	9,891	0.13%
2020/08/03	18	670.94	15	670.60	667.00	3	9,925	0.03%
2020/07/31	26	669.50	20	668.80	678.00	6	9,994	0.06%
2020/07/30	35	672.86	33	668.76	668.00	2	9,963	0.02%
2020/07/29	10	668.50	13	669.08	679.00	-3	9,928	-0.03%
2020/07/28	73	691.19	34	676.82	667.00	39	9,888	0.39%
2020/07/27	28	664.43	25	654.52	669.00	3	9,824	0.03%
2020/07/24	45	653.96	74	646.59	630.00	-29	9,696	-0.30%
2020/07/23	30	686.70	24.1	691.19	679.00	6	9,550	0.06%
2020/07/22	17	735.88	24	712.71	715.00	-7	9,418	-0.07%
2020/07/21	50	779.30	9	771.44	779.00	41	9,337	0.44%
2020/07/20	5	741.40	8	736.00	740.00	-3	9,347	-0.03%
2020/07/17	13	758.92	18	736.56	725.00	-5	9,421	-0.05%
2020/07/16	8	752.13	12	756.25	760.00	-4	9,509	-0.04%
2020/07/15	10.1	777.00	69	772.29	756.00	-59	9,495	-0.62%
2020/07/14	20	785.05	20	784.15	781.00	0	9,549	0.00%
2020/07/13	26	791.73	20	788.95	777.00	6	9,517	0.06%
2020/07/10	21	786.62	73.1	776.42	773.00	-52.1	9,473	-0.55%
2020/07/09	27.1	819.03	16	819.06	818.00	11.1	9,323	0.12%
2020/07/08	46.1	795.93	60	793.53	804.00	-13.9	9,208	-0.15%
2020/07/07	32.1	768.94	35	774.14	761.00	-2.9	9,005	-0.03%
2020/07/06	47	754.45	51.1	753.65	760.00	-4.1	9,093	-0.04%
2020/07/03	25	756.96	23	751.57	741.00	2	9,133	0.02%
2020/07/02	23	751.26	19	754.21	753.00	4	9,191	0.04%
2020/07/01	17	715.35	20	720.70	733.00	-3	9,239	-0.03%
2020/06/30	12.1	696.68	33	693.82	700.00	-21	9,140	-0.23%
2020/06/29	23	679.43	13	679.15	677.00	10	9,160	0.11%
2020/06/24	44	676.55	45	668.84	690.00	-1	9,175	-0.01%
2020/06/23	29	641.76	59	635.90	639.00	-30	9,166	-0.33%
2020/06/22	15	635.20	25	635.80	630.00	-10	9,280	-0.11%
2020/06/19	31	636.13	22	642.95	627.00	9	9,347	0.10%
2020/06/18	8	618.88	12	616.17	620.00	-4	9,180	-0.04%
2020/06/17	23	617.70	113	620.67	612.00	-90	9,294	-0.97%	大賣/
2020/06/16	226	618.38	89	612.31	627.00	137	9,253	1.48%	大買/鉅額交易
2020/06/15	18	585.17	26	583.54	570.00	-8	9,157	-0.09%
2020/06/12	23	570.17	10	567.00	583.00	13	9,291	0.14%
2020/06/11	4	575.00	16	585.19	572.00	-12	9,417	-0.13%
2020/06/10	37	586.30	17	585.94	590.00	20	9,442	0.21%
2020/06/09	20	580.10	27	581.93	575.00	-7	9,519	-0.07%
2020/06/08	29	580.55	15	588.53	578.00	14	9,576	0.15%
2020/06/05	15	567.53	14	567.00	569.00	1	9,508	0.01%
2020/06/04	13	562.54	25	563.64	561.00	-12	9,544	-0.13%
2020/06/03	29	570.45	233	569.80	566.00	-204	9,544	-2.14%	大賣/鉅額交易
2020/06/02	240	551.63	18	526.94	553.00	222	9,336	2.38%	大買/鉅額交易
2020/06/01	21	494.48	16	494.56	503.00	5	9,186	0.05%
2020/05/29	7	479.07	7	479.93	482.50	0	9,197	0.00%
2020/05/28	15	483.77	17	486.15	481.00	-2	9,267	-0.02%
2020/05/27	6	477.25	6	476.75	477.00	0	9,336	0.00%
2020/05/26	8	484.25	5	481.60	477.50	3	9,446	0.03%
2020/05/25	16	478.31	13	475.69	479.00	3	9,547	0.03%
2020/05/22	8	474.56	5	475.70	475.00	3	9,620	0.03%
2020/05/21	13	490.96	42	491.19	486.50	-29	9,608	-0.30%
2020/05/20	11	484.00	24.7	488.01	490.00	-13.7	9,650	-0.14%
2020/05/19	12	476.58	13	477.62	475.50	-1	9,728	-0.01%
2020/05/18	11	476.27	13	470.04	464.50	-2	9,709	-0.02%
2020/05/15	6	500.42	5	503.40	493.00	1	9,652	0.01%
2020/05/14	18	501.06	29	504.57	498.50	-11	9,603	-0.11%
2020/05/13	11	497.50	11	498.50	504.00	0	9,530	0.00%
2020/05/12	18	506.33	35	508.60	500.00	-17	9,510	-0.18%
2020/05/11	17	502.71	30	500.93	508.00	-13	9,533	-0.14%
2020/05/08	13	493.38	14	493.96	490.00	-1	9,472	-0.01%
2020/05/07	15	481.13	13	477.62	485.50	2	9,440	0.02%
2020/05/06	10	469.75	10	471.60	467.00	0	9,392	0.00%
2020/05/05	8	472.13	9	467.94	465.00	-1	9,437	-0.01%
2020/05/04	10	472.00	10	472.40	471.50	0	9,433	0.00%
2020/04/30	12	481.75	14	474.36	485.50	-2	9,440	-0.02%
2020/04/29	27	458.30	28	457.61	458.00	-1	9,384	-0.01%
2020/04/28	4	451.38	2	451.75	448.50	2	9,394	0.02%
2020/04/27	14	450.32	13	439.42	452.00	1	9,447	0.01%
2020/04/24	8	431.63	9	434.33	431.00	-1	9,442	-0.01%
2020/04/23	5	445.80	8	443.50	440.50	-3	9,435	-0.03%
2020/04/22	23	441.98	20	440.00	444.00	3	9,413	0.03%
2020/04/21	48	452.28	24	447.42	443.00	24	9,355	0.26%
2020/04/20	18	460.14	6	461.17	463.00	12	9,315	0.13%
2020/04/17	25	470.18	67	476.52	465.50	-42	9,337	-0.45%
2020/04/16	9	466.50	22	464.91	470.00	-13	9,371	-0.14%
2020/04/15	20	463.00	12	459.96	460.00	8	9,472	0.08%
2020/04/14	5	454.50	5	453.40	452.00	0	9,522	0.00%
2020/04/13	21	452.64	15	448.27	439.50	6	9,684	0.06%
2020/04/10	10	450.00	5	450.60	445.50	5	9,730	0.05%
2020/04/09	31	469.05	71	460.10	445.00	-40	9,862	-0.41%
2020/04/08	14	461.82	23	461.30	465.00	-9	9,795	-0.09%
2020/04/07	47	460.80	57	458.46	456.00	-10	9,855	-0.10%
2020/04/06	50	426.88	49	427.57	443.50	1	9,765	0.01%
2020/04/01	31	408.13	11	410.68	414.50	20	9,592	0.21%
2020/03/31	43	409.55	25	410.60	413.00	18	9,512	0.19%
2020/03/30	35	397.34	73	395.65	403.50	-38	9,362	-0.41%
2020/03/27	27.1	421.47	22	413.86	410.00	5.1	9,307	0.05%
2020/03/26	37	401.18	43	398.62	419.50	-6	9,148	-0.07%
2020/03/25	33	397.03	7	399.14	403.00	26	9,014	0.29%
2020/03/24	12	363.88	12	363.88	371.00	0	9,013	0.00%
2020/03/23	20	323.88	152	324.68	337.50	-132	9,182	-1.44%	大賣/鉅額交易
2020/03/20	234	326.19	107	326.16	327.00	127	9,121	1.39%	大買/大賣/鉅額交易
2020/03/19	47	315.51	29	317.57	297.50	18	9,194	0.20%
2020/03/18	41	347.60	17	351.03	330.50	24	9,186	0.26%
2020/03/17	34	361.96	17	361.56	345.50	17	9,132	0.19%
2020/03/16	12	398.79	44	405.49	373.50	-32	9,172	-0.35%
2020/03/13	49	399.10	33	403.14	415.00	16	9,244	0.17%
2020/03/12	7	443.21	63	454.54	432.00	-56	9,254	-0.61%
2020/03/11	11	495.95	17	495.15	480.00	-6	9,150	-0.07%
2020/03/10	49	493.76	57	483.59	493.50	-8	9,218	-0.09%
2020/03/09	13.1	503.22	24	502.65	490.00	-10.9	9,106	-0.12%
2020/03/06	11	516.27	7	519.29	515.00	4	9,014	0.04%
2020/03/05	37	529.97	38.2	532.17	528.00	-1.2	9,002	-0.01%
2020/03/04	13	510.77	21	503.90	521.00	-8	8,965	-0.09%
2020/03/03	38.1	508.63	32	506.91	507.00	6.1	8,905	0.07%
2020/03/02	16	492.72	66	495.04	489.50	-50	8,856	-0.56%
2020/02/27	52	512.38	48	524.06	505.00	4	8,719	0.05%
2020/02/26	11	545.36	18	544.28	534.00	-7	8,612	-0.08%
2020/02/25	57	549.39	51	555.27	563.00	6	8,514	0.07%
2020/02/24	13	543.85	7	542.86	551.00	6	8,518	0.07%
2020/02/21	53	551.43	45	552.47	552.00	8	8,550	0.09%
2020/02/20	58	548.02	89	545.52	547.00	-31	8,498	-0.36%
2020/02/19	29	528.31	11	524.91	531.00	18	8,398	0.21%
2020/02/18	5	525.80	19	519.74	518.00	-14	8,380	-0.17%
2020/02/17	10	537.60	38	529.34	530.00	-28	8,459	-0.33%
2020/02/14	7	544.43	2	541.50	545.00	5	8,466	0.06%
2020/02/13	11	545.36	17	541.29	537.00	-6	8,490	-0.07%
2020/02/12	24	543.88	16	548.81	547.00	8	8,550	0.09%
2020/02/11	15	528.07	6	527.17	531.00	9	8,481	0.11%
2020/02/10	15	509.13	5	506.60	522.00	10	8,516	0.12%
2020/02/07	10	518.60	39	520.21	518.00	-29	8,532	-0.34%
2020/02/06	12	530.83	20	528.50	538.00	-8	8,622	-0.09%
2020/02/05	7	537.86	14	530.64	520.00	-7	8,553	-0.08%
2020/02/04	22	541.86	16	537.25	535.00	6	8,490	0.07%
2020/02/03	37	506.74	19	512.05	538.00	18	8,476	0.21%
2020/01/31	13	541.46	14	543.36	536.00	-1	8,364	-0.01%
2020/01/30	79	555.96	28	548.43	531.00	51	8,370	0.61%
2020/01/20	31	587.48	26	585.58	590.00	5	8,304	0.06%
2020/01/17	17	580.93	17	578.47	572.00	0	8,278	0.00%
2020/01/16	20	580.91	21	579.24	589.00	-1	8,323	-0.01%
2020/01/15	10	580.70	10	577.90	573.00	0	8,315	0.00%
2020/01/14	20	587.50	16.1	588.82	590.00	4	8,322	0.05%
2020/01/13	17	590.88	12	587.92	584.00	5	8,284	0.06%
2020/01/10	10	608.68	19	608.53	601.00	-9	8,273	-0.11%
2020/01/09	48	587.92	41	591.51	608.00	7	8,201	0.09%
2020/01/08	18	567.44	15	563.33	572.00	3	8,170	0.04%
2020/01/07	18.1	558.67	25.9	559.50	561.00	-7.9	8,197	-0.10%
2020/01/06	12.1	574.40	11	573.27	571.00	1.1	8,113	0.01%
2020/01/03	18	587.33	28	591.79	579.00	-10	8,316	-0.12%
2020/01/02	26	599.65	29	598.48	605.00	-3	8,251	-0.04%
2019/12/31	44	571.32	39	573.87	587.00	5	8,285	0.06%
2019/12/30	16	552.38	118	548.64	552.00	-102	8,230	-1.24%	大賣/鉅額交易
2019/12/27	86	540.34	0	0.00	538.00	86	8,409	1.02%
2019/12/26	12	539.08	8.4	539.16	540.00	3.6	8,795	0.04%
2019/12/25	27	529.11	19	529.89	533.00	8	8,951	0.09%
2019/12/24	20	544.00	7.1	542.52	531.00	12.9	8,969	0.14%
2019/12/23	81	527.85	8	526.75	539.00	73	8,897	0.82%
2019/12/20	15	527.13	19.2	524.96	522.00	-4.2	8,849	-0.05%
2019/12/19	34	534.03	50	537.94	526.00	-16	8,823	-0.18%
2019/12/18	31	532.52	32	527.28	537.00	-1	8,791	-0.01%
2019/12/17	22	516.73	19	518.68	519.00	3	8,616	0.03%
2019/12/16	27	511.89	32.3	513.47	522.00	-5.3	8,600	-0.06%
2019/12/13	20	486.70	32.1	489.44	497.50	-12.1	8,505	-0.14%
2019/12/12	18	477.72	19.2	478.99	479.50	-1.2	8,352	-0.01%
2019/12/11	43	464.90	41	467.32	474.50	2	8,276	0.02%
2019/12/10	21	443.19	33	447.79	452.50	-12	8,191	-0.15%
2019/12/09	21	430.86	30	435.17	440.00	-9	8,232	-0.11%
2019/12/06	6	419.50	5	417.30	419.50	1	8,427	0.01%
2019/12/05	21	418.26	29	417.59	415.50	-8	8,534	-0.09%
2019/12/04	10	400.05	5	401.00	401.00	5	8,612	0.06%
2019/12/03	7	408.71	4.5	405.45	404.50	2.5	8,778	0.03%
2019/12/02	11	403.50	5	406.30	406.00	6	8,878	0.07%
2019/11/29	9	408.00	17.1	409.60	408.00	-8.1	8,957	-0.09%
2019/11/28	14	411.25	19	410.21	408.00	-5	8,974	-0.06%
2019/11/27	8	418.25	10	416.15	418.00	-2	9,088	-0.02%
2019/11/26	5	412.80	8	412.25	409.00	-3	9,124	-0.03%
2019/11/25	9	411.56	7	411.00	409.00	2	9,288	0.02%
2019/11/22	9	408.50	8	408.19	405.00	1	9,313	0.01%
2019/11/21	13	404.81	19	409.08	413.50	-6	9,357	-0.06%
2019/11/20	16	408.56	19	410.61	402.00	-3	9,295	-0.03%
2019/11/19	21	417.48	8	415.50	421.50	13	9,361	0.14%
2019/11/18	33	416.89	6	417.25	417.00	27	9,581	0.28%
2019/11/15	11	422.50	12	423.42	421.00	-1	9,633	-0.01%
2019/11/14	18	426.25	50	427.81	418.00	-32	9,708	-0.33%
2019/11/13	17	420.71	3	423.17	420.00	14	9,685	0.14%
2019/11/12	58	419.03	19	421.26	425.00	39	9,814	0.40%
2019/11/11	18	422.08	8	422.44	417.00	10	9,980	0.10%
2019/11/08	15	443.90	45	443.19	440.50	-30	10,042	-0.30%
2019/11/07	11	444.91	8	447.00	443.00	3	10,167	0.03%
2019/11/06	18	461.28	12	457.96	455.00	6	10,477	0.06%
2019/11/05	40	464.25	58	468.47	466.50	-18	10,484	-0.17%
2019/11/04	17	454.18	19	451.45	448.00	-2	10,535	-0.02%
2019/11/01	3	448.50	20	447.03	447.00	-17	10,629	-0.16%
2019/10/31	45	449.71	30	452.38	440.00	15	10,851	0.14%
2019/10/30	6	442.83	4	444.25	439.50	2	10,941	0.02%
2019/10/29	13	443.31	12	448.25	441.00	1	11,084	0.01%
2019/10/28	27	451.46	15	451.53	450.00	12	11,166	0.11%
2019/10/25	40	450.61	20	446.75	446.00	20	11,207	0.18%
2019/10/24	95	449.94	44	455.15	455.00	51	11,237	0.45%
2019/10/23	5	441.00	11	440.14	444.50	-6	11,255	-0.05%
2019/10/22	17	447.88	9	445.83	443.00	8	11,226	0.07%
2019/10/21	4	449.88	6	447.08	448.50	-2	11,230	-0.02%
2019/10/18	28	450.79	12	448.83	445.50	16	11,225	0.14%
2019/10/17	27	450.69	25	451.34	458.00	2	11,276	0.02%
2019/10/16	16	457.81	13.2	460.73	447.00	2.8	11,358	0.02%
2019/10/15	15	455.07	8	458.25	456.00	7	11,372	0.06%
2019/10/14	15	465.20	15	466.80	456.50	0	11,351	0.00%
2019/10/09	24	475.67	22	474.18	459.50	2	11,378	0.02%
2019/10/08	13	485.69	23	487.07	487.50	-10	11,335	-0.09%
2019/10/07	21	488.14	14	492.46	482.00	7	11,456	0.06%
2019/10/04	13	481.62	12	484.79	481.50	1	11,430	0.01%
2019/10/03	21	484.81	172	487.40	485.50	-151	11,549	-1.31%	大賣/鉅額交易
2019/10/02	196	478.21	39.1	460.24	483.50	156.9	11,389	1.38%	大買/鉅額交易
2019/10/01	23	433.43	41	435.32	441.00	-18	11,125	-0.16%
2019/09/27	7	420.71	6	420.33	421.50	1	11,076	0.01%
2019/09/26	6	425.42	5	427.50	420.00	1	11,184	0.01%
2019/09/25	6	422.42	2	419.75	421.50	4	11,333	0.04%
2019/09/24	8.1	428.94	8	428.56	428.00	0.1	11,426	0.00%
2019/09/23	27	432.54	30	437.13	428.00	-3	11,580	-0.03%
2019/09/20	14	420.25	13	420.96	424.00	1	11,786	0.01%
2019/09/19	9	420.56	7	425.07	418.00	2	11,912	0.02%
2019/09/18	29	426.10	15	425.37	425.50	14	11,968	0.12%
2019/09/17	5	418.40	6	422.17	416.00	-1	12,003	-0.01%
2019/09/16	8	424.31	10	423.75	424.00	-2	12,175	-0.02%
2019/09/12	14	429.75	22	433.55	427.00	-8	12,253	-0.07%
2019/09/11	17.1	426.68	28	427.23	432.00	-10.9	12,379	-0.09%
2019/09/10	29	431.16	23	433.70	417.00	6	12,268	0.05%
2019/09/09	17	452.24	33	450.15	453.00	-16	12,079	-0.13%
2019/09/06	25	442.72	27	445.72	449.00	-2	12,043	-0.02%
2019/09/05	18	441.22	44	441.95	439.50	-26	12,006	-0.22%
2019/09/04	9	431.39	34	430.35	435.00	-25	12,055	-0.21%
2019/09/03	31	426.15	15	423.60	419.00	16	12,273	0.13%
2019/09/02	10	421.50	11	418.55	425.00	-1	12,332	-0.01%
2019/08/30	21	415.62	24	415.88	414.00	-3	12,454	-0.02%
2019/08/29	24	405.42	19	404.26	403.00	5	12,517	0.04%
2019/08/28	20	396.05	16	389.97	404.50	4	12,637	0.03%
2019/08/27	5	389.00	1.5	387.00	383.00	3.5	12,693	0.03%
2019/08/26	8	384.94	1	385.50	383.50	7	13,044	0.05%
2019/08/23	11	399.91	6	399.58	399.50	5	13,162	0.04%
2019/08/22	17	405.85	13	404.00	404.00	4	13,306	0.03%
2019/08/21	30	395.70	27	394.65	396.50	3	13,355	0.02%
2019/08/20	15	405.70	33	405.92	404.00	-18	13,423	-0.13%
2019/08/19	34	409.34	25	406.30	405.00	9	13,734	0.07%
2019/08/16	30	411.05	10	412.40	409.50	20	13,853	0.14%
2019/08/15	20	410.50	13	408.54	410.00	7	13,996	0.05%
2019/08/14	56.2	433.94	35	434.81	419.00	21.2	14,092	0.15%
2019/08/13	15.1	431.48	20	436.43	422.00	-4.9	14,105	-0.03%
2019/08/12	28	451.95	18	453.00	442.50	10	14,194	0.07%
2019/08/08	62	438.98	55	438.85	444.00	7	14,186	0.05%
2019/08/07	26	423.77	9	416.94	413.00	17	13,990	0.12%
2019/08/06	14	412.57	9	413.50	422.50	5	14,126	0.04%
2019/08/05	19	420.63	6	419.00	418.00	13	14,113	0.09%
2019/08/02	23	421.87	18	417.81	417.00	5	14,186	0.04%
2019/08/01	52	426.13	37	430.36	439.00	15	14,170	0.11%
2019/07/31	27	419.20	35	418.96	427.50	-8	14,146	-0.06%
2019/07/30	18	418.56	18	423.53	417.00	0	14,191	0.00%
2019/07/29	8	430.25	7	429.21	430.00	1	14,216	0.01%
2019/07/26	3	422.00	4	425.00	425.00	-1	14,306	-0.01%
2019/07/25	16	423.88	13	426.23	420.00	3	14,297	0.02%
2019/07/24	1	423.00	1	414.00	416.50	0	14,255	0.00%
2019/07/23	2	410.75	15	419.87	410.00	-13	14,406	-0.09%
2019/07/22	7	414.00	4	427.25	399.50	3	14,461	0.02%
2019/07/19	15	414.63	13	414.15	419.00	2	14,463	0.01%
2019/07/18	14.1	419.27	45	416.19	404.00	-31	14,359	-0.22%
2019/07/17	4.1	427.33	4	428.75	424.00	0.1	14,271	0.00%
2019/07/16	4	436.75	3	437.50	431.00	1	14,222	0.01%
2019/07/15	10	432.35	12	433.33	438.00	-2	14,271	-0.01%
2019/07/12	15	432.50	35	430.76	430.50	-20	14,440	-0.14%
2019/07/11	26	445.35	17	447.38	435.00	9	14,510	0.06%
2019/07/10	43	435.12	34.7	435.00	440.00	8.3	14,392	0.06%
2019/07/09	28	439.09	71	438.04	425.50	-43	14,305	-0.30%
2019/07/08	29	439.90	23	439.00	442.50	6	14,198	0.04%
2019/07/05	26	432.65	37	431.62	436.00	-11	14,144	-0.08%
2019/07/04	24	431.88	38	432.74	428.00	-14	14,114	-0.10%
2019/07/03	20	429.70	13	431.88	428.00	7	14,084	0.05%
2019/07/02	51	437.43	22	438.80	439.00	29	14,111	0.21%
2019/07/01	35	439.49	8	440.50	445.00	27	13,994	0.19%
2019/06/28	18.1	404.29	19	402.74	407.00	-1	14,038	-0.01%
2019/06/27	46.1	397.42	63	400.91	399.00	-16.9	14,040	-0.12%
2019/06/26	24	379.42	21	378.10	383.00	3	13,818	0.02%
2019/06/25	20	387.05	8	384.13	375.50	12	13,687	0.09%
2019/06/24	21	389.50	19	392.74	395.50	2	13,564	0.01%
2019/06/21	46	390.27	59	390.11	385.50	-13	13,535	-0.10%
2019/06/20	29	386.90	36	386.71	386.50	-7	13,384	-0.05%
2019/06/19	68.7	379.12	59	380.03	382.00	9.7	13,304	0.07%
2019/06/18	19	361.58	28	361.11	357.00	-9	13,075	-0.07%
2019/06/17	27	360.63	31	358.89	363.00	-4	13,025	-0.03%
2019/06/14	31	354.02	16	355.56	350.00	15	12,957	0.12%
2019/06/13	21	351.88	35	351.27	354.50	-14	12,918	-0.11%
2019/06/12	45	353.31	37	352.46	352.00	8	12,870	0.06%
2019/06/11	35	340.77	41	342.79	353.00	-6	12,828	-0.05%
2019/06/10	60	319.97	20	319.63	321.00	40	12,610	0.32%
2019/06/06	23	306.63	24	302.94	312.50	-1	12,634	-0.01%
2019/06/05	28	311.36	25	312.54	310.00	3	12,544	0.02%
2019/06/04	18	312.03	20	316.80	308.00	-2	12,469	-0.02%
2019/06/03	10	312.30	14	313.14	314.50	-4	12,393	-0.03%
2019/05/31	63	310.45	74	320.68	320.00	-11	12,296	-0.09%
2019/05/30	13	301.62	14	300.64	295.00	-1	12,216	-0.01%
2019/05/29	17	293.94	17	295.21	306.50	0	12,179	0.00%
2019/05/28	28	305.07	19	306.32	301.00	9	12,141	0.07%
2019/05/27	37	307.15	37	309.22	310.00	0	12,116	0.00%
2019/05/24	45	348.90	59	335.32	309.50	-14	12,074	-0.12%
2019/05/23	28	339.89	36	341.13	343.50	-8	11,726	-0.07%
2019/05/22	50	364.12	53	364.53	351.50	-3	11,635	-0.03%
2019/05/21	94	354.14	34	352.21	371.00	60	11,701	0.51%
2019/05/20	49	343.90	45	343.80	342.50	4	11,708	0.03%
2019/05/17	35	360.73	45	360.90	343.50	-10	11,578	-0.09%
2019/05/16	20	372.70	21	375.38	371.50	-1	11,340	-0.01%
2019/05/15	40	377.29	19	376.39	375.00	21	11,183	0.19%
2019/05/14	9	354.61	54	350.44	368.00	-45	11,043	-0.41%
2019/05/13	10	375.50	5	367.30	360.00	5	10,827	0.05%
2019/05/10	19	390.68	16	393.00	392.50	3	10,680	0.03%
2019/05/09	10	402.15	52	405.16	395.00	-42	10,605	-0.40%
2019/05/08	15	410.03	9	414.28	416.50	6	10,432	0.06%
2019/05/07	51	414.68	17	415.85	418.50	34	10,340	0.33%
2019/05/06	35	420.10	26	413.35	399.00	9	10,218	0.09%
2019/05/03	40	423.54	54	419.44	432.50	-14	10,071	-0.14%
2019/05/02	24	400.25	13	398.81	395.50	11	9,918	0.11%
2019/04/30	5	397.60	4	397.88	395.50	1	9,967	0.01%
2019/04/29	21	396.57	22	392.27	401.00	-1	10,102	-0.01%
2019/04/26	4	395.13	6	395.25	388.50	-2	10,081	-0.02%
2019/04/25	13	416.27	14	414.68	410.50	-1	9,987	-0.01%
2019/04/24	11	424.05	8	421.94	415.00	3	9,953	0.03%
2019/04/23	9	425.28	3	426.00	415.00	6	9,934	0.06%
2019/04/22	6	451.92	7	445.29	423.00	-1	9,873	-0.01%
2019/04/19	8	472.75	14	474.68	470.00	-6	9,900	-0.06%
2019/04/18	23	503.63	135	504.05	480.00	-112	9,813	-1.14%	大賣/鉅額交易
2019/04/17	273	492.30	180	490.79	493.00	93	9,625	0.97%	大買/大賣/
2019/04/16	3	441.50	16	445.25	448.50	-13	9,360	-0.14%
2019/04/15	5	442.30	10	442.15	442.50	-5	9,311	-0.05%
2019/04/12	24	445.10	17	444.09	433.50	7	9,320	0.08%
2019/04/11	8	438.25	18	438.81	436.00	-10	9,236	-0.11%
2019/04/10	9	447.11	5	449.90	442.00	4	9,196	0.04%
2019/04/09	18	440.72	17	438.29	453.00	1	9,104	0.01%
2019/04/08	14	438.25	13	433.42	435.00	1	9,014	0.01%
2019/04/03	10	406.00	8	407.94	408.50	2	8,854	0.02%
2019/04/02	73	405.92	210	407.23	409.00	-137	8,873	-1.54%	大賣/鉅額交易
2019/04/01	162	395.17	28	391.50	396.50	134	8,692	1.54%	大買/鉅額交易
2019/03/29	19	340.66	29	341.84	360.50	-10	8,477	-0.12%
2019/03/28	18	334.19	12	330.13	328.00	6	8,490	0.07%
2019/03/27	15	340.27	21	339.21	336.00	-6	8,476	-0.07%
2019/03/26	23	333.57	6	334.00	342.00	17	8,481	0.20%
2019/03/25	10	327.35	9	325.00	325.00	1	8,393	0.01%
2019/03/22	13	349.08	14	340.82	338.00	-1	8,321	-0.01%
2019/03/21	7	344.43	8	348.75	348.50	-1	8,258	-0.01%
2019/03/20	13	352.42	12	345.42	344.00	1	8,210	0.01%
2019/03/19	7	349.93	5	352.00	353.00	2	8,154	0.02%
2019/03/18	8	356.31	5	355.10	345.00	3	8,078	0.04%
2019/03/15	13	353.31	8	353.31	353.00	5	8,067	0.06%
2019/03/14	12	344.21	25	340.64	351.50	-13	7,993	-0.16%
2019/03/13	20	329.25	11	330.23	335.00	9	7,894	0.11%
2019/03/12	14	330.57	11	330.82	329.50	3	7,842	0.04%
2019/03/11	21	314.98	23	310.52	319.00	-2	7,746	-0.03%
2019/03/08	29	314.74	17	311.68	314.00	12	7,795	0.15%
2019/03/07	18	321.89	18	319.28	317.00	0	7,748	0.00%
2019/03/06	12	329.50	13	328.88	330.00	-1	7,777	-0.01%
2019/03/05	33	326.45	36	321.65	324.50	-3	7,768	-0.04%
2019/03/04	19	316.24	14	319.18	310.00	5	7,597	0.07%
2019/02/27	38	312.42	20	300.55	320.00	18	7,506	0.24%
2019/02/26	12	312.25	63	315.34	310.00	-51	7,458	-0.68%
2019/02/25	69	306.63	21	308.79	316.50	48	7,531	0.64%
2019/02/22	6	286.92	6	281.42	288.00	0	7,291	0.00%
2019/02/21	12	284.46	13	283.15	286.00	-1	7,272	-0.01%
2019/02/20	31	281.66	262	282.62	282.50	-231	7,163	-3.22%	大賣/鉅額交易
2019/02/19	262	270.85	35	264.73	273.00	227	6,942	3.27%	大買/鉅額交易
2019/02/18	7	235.00	10	241.35	248.50	-3	6,742	-0.04%
2019/02/15	19	229.47	10	229.90	226.00	9	6,734	0.13%
2019/02/14	6	239.75	7	239.07	239.00	-1	6,802	-0.01%
2019/02/13	21	244.00	8	241.00	237.00	13	6,941	0.19%
2019/02/12	6	241.58	4	238.25	241.00	2	7,012	0.03%
2019/02/11	6	233.08	8	233.13	241.00	-2	7,180	-0.03%
2019/01/30	17	230.94	20	231.63	226.00	-3	7,493	-0.04%
2019/01/29	15	222.77	6	224.17	225.50	9	7,628	0.12%
2019/01/28	24	220.08	4	220.63	222.00	20	7,698	0.26%
2019/01/25	55	219.66	3	218.00	219.00	52	7,921	0.66%
2019/01/24	2	216.75	18	219.36	213.50	-16	7,971	-0.20%
2019/01/23	3	214.83	0	0.00	218.50	3	8,048	0.04%
2019/01/22	25	217.40	13	217.38	217.00	12	8,133	0.15%
2019/01/21	15	220.37	12	219.92	215.00	3	8,151	0.04%
2019/01/18	5	207.90	21	212.33	217.50	-16	8,066	-0.20%
2019/01/17	20	206.13	17	204.53	198.00	3	8,045	0.04%
2019/01/16	1	200.00	2	201.50	202.00	-1	8,166	-0.01%
2019/01/15	1	199.00	8	197.19	201.00	-7	8,231	-0.09%
2019/01/14	4	196.38	3	196.00	197.00	1	8,349	0.01%
2019/01/11	16	199.34	5	198.10	194.00	11	8,486	0.13%
2019/01/10	0	0.00	6	192.67	194.50	-6	8,483	-0.07%
2019/01/09	12	188.13	10	189.40	190.00	2	8,462	0.02%
2019/01/07	2	175.50	0	0.00	174.00	2	8,440	0.02%
2019/01/04	3	163.83	3	164.33	165.00	0	8,482	0.00%
2019/01/03	6	173.08	6	171.67	172.50	0	8,447	0.00%
2019/01/02	2	184.25	1	183.00	178.50	1	8,528	0.01%
2018/12/27	2	190.50	36	189.89	189.00	-34	8,665	-0.39%
2018/12/26	5	193.60	4	189.25	184.00	1	8,743	0.01%
2018/12/25	3	188.67	2	189.25	193.00	1	8,815	0.01%
2018/12/24	0	0.00	41	195.24	195.50	-41	8,742	-0.47%
2018/12/21	5	197.20	4	197.50	201.50	1	8,795	0.01%
2018/12/20	3	204.33	4	204.50	203.50	-1	8,721	-0.01%
2018/12/19	1	206.50	6	209.17	206.50	-5	8,732	-0.06%
2018/12/18	2	202.75	3	204.67	204.00	-1	8,736	-0.01%
2018/12/17	2	199.25	2	202.75	205.00	0	8,854	0.00%
2018/12/13	5	205.20	2	204.75	202.50	3	8,922	0.03%
2018/12/12	17	204.82	14	205.39	205.00	3	8,982	0.03%
2018/12/11	8	200.44	5	198.80	198.50	3	9,006	0.03%
2018/12/10	11	194.41	7	192.36	196.00	4	9,045	0.04%
2018/12/07	4	204.75	4	203.38	204.00	0	9,048	0.00%
2018/12/06	10	202.90	10	206.10	200.00	0	9,049	0.00%
2018/12/05	13	219.58	15	218.03	218.00	-2	9,033	-0.02%
2018/12/04	10	232.95	7	227.21	225.00	3	9,052	0.03%
2018/12/03	10	234.75	16	233.25	239.50	-6	8,971	-0.07%
2018/11/30	9	215.89	10	215.95	218.50	-1	8,906	-0.01%
2018/11/29	24	220.77	12	215.25	211.50	12	8,816	0.14%
2018/11/28	12	210.17	68	209.65	211.50	-56	8,686	-0.64%
2018/11/27	39	206.21	37	201.43	207.00	2	8,602	0.02%
2018/11/26	18	199.69	83	202.54	200.00	-65	8,479	-0.77%
2018/11/23	22	202.86	15	201.90	196.00	7	8,421	0.08%
2018/11/22	461	218.67	663	217.17	207.50	-202	8,323	-2.43%	大買/大賣/鉅額交易
2018/11/21	8	193.94	8	196.69	199.50	0	8,129	0.00%
2018/11/20	40	194.65	13	194.08	195.00	27	8,130	0.33%
2018/11/19	23	196.65	14	196.64	198.00	9	8,108	0.11%
2018/11/16	22	196.09	23	197.17	192.50	-1	8,102	-0.01%
2018/11/15	23	191.87	24	190.38	195.00	-1	8,036	-0.01%
2018/11/14	30	192.60	29	194.07	191.00	1	8,017	0.01%
2018/11/13	47	189.32	44	189.81	193.50	3	7,972	0.04%
2018/11/12	25	203.16	23	201.98	198.00	2	7,923	0.03%
2018/11/09	24	209.13	45	208.04	209.50	-21	7,860	-0.27%
2018/11/08	47	215.82	39	215.90	210.00	8	7,800	0.10%
2018/11/07	19	200.32	126	194.10	216.00	-107	7,692	-1.39%	大賣/鉅額交易
2018/11/06	42	215.50	72	211.03	196.50	-30	7,419	-0.40%
2018/11/05	21	216.79	21	219.55	218.00	0	7,174	0.00%
2018/11/02	59	229.91	31	224.45	220.00	28	7,164	0.39%
2018/11/01	17	208.29	24	209.04	220.00	-7	6,992	-0.10%
2018/10/31	53	204.57	21	202.38	200.00	32	6,914	0.46%
2018/10/30	13	204.54	14	201.29	197.00	-1	6,872	-0.01%
2018/10/29	22	206.91	23	202.91	209.50	-1	6,826	-0.01%
2018/10/26	21	213.50	33	213.00	208.50	-12	6,785	-0.18%
2018/10/25	13	210.62	15	210.73	208.00	-2	6,721	-0.03%
2018/10/24	38	229.95	39	226.38	225.00	-1	6,621	-0.02%
2018/10/23	26	223.04	21	223.69	220.00	5	6,546	0.08%
2018/10/22	28	227.93	26	228.27	224.50	2	6,494	0.03%
2018/10/19	25	221.86	23	218.70	233.00	2	6,403	0.03%
2018/10/18	6	228.50	25	228.20	222.00	-19	6,255	-0.30%
2018/10/17	17	238.65	38	238.18	234.50	-21	6,209	-0.34%
2018/10/16	23	239.07	12	231.29	231.50	11	6,267	0.18%
2018/10/15	37	235.39	8	237.13	239.00	29	6,285	0.46%
2018/10/12	13	232.00	17	234.88	232.00	-4	6,295	-0.06%
2018/10/11	14	233.29	19	231.74	229.50	-5	6,254	-0.08%
2018/10/09	20	240.35	22	244.27	255.00	-2	6,277	-0.03%
2018/10/08	10	258.00	25	258.16	253.50	-15	6,215	-0.24%
2018/10/05	17	276.74	47	263.76	263.00	-30	6,247	-0.48%
2018/10/04	27	282.50	36	283.10	287.50	-9	6,207	-0.14%
2018/10/03	24	308.71	28	306.82	285.50	-4	6,163	-0.06%
2018/10/02	14	323.04	19	322.26	317.00	-5	6,120	-0.08%
2018/10/01	12	318.33	12	319.25	322.00	0	6,130	0.00%
2018/09/28	21	322.33	21	321.26	317.00	0	6,263	0.00%
2018/09/27	44	324.45	32	324.47	319.00	12	6,297	0.19%
2018/09/26	10	317.35	14	321.32	323.00	-4	6,242	-0.06%
2018/09/25	45	309.63	21	312.02	312.00	24	6,229	0.39%
2018/09/21	49	296.72	27	301.00	300.00	22	6,230	0.35%
2018/09/20	14	304.18	52	300.64	306.50	-38	6,185	-0.61%
2018/09/19	32	315.25	42	313.27	306.50	-10	6,282	-0.16%
2018/09/18	31	320.42	27	316.83	313.00	4	6,336	0.06%
2018/09/17	10	328.75	20	327.60	335.50	-10	6,335	-0.16%
2018/09/14	12	340.00	10	337.65	338.00	2	6,328	0.03%
2018/09/13	13	336.31	15	340.77	329.50	-2	6,324	-0.03%
2018/09/12	31	347.47	27	347.04	346.50	4	6,318	0.06%
2018/09/11	7	353.22	8	340.63	357.00	-1	6,439	-0.02%
2018/09/10	8	348.44	28	348.41	336.00	-20	6,425	-0.31%
2018/09/07	7	372.57	15	373.17	369.00	-8	6,475	-0.12%
2018/09/06	11	374.32	12	368.96	384.00	-1	6,530	-0.02%
2018/09/05	7	375.86	6	376.00	374.00	1	6,611	0.02%
2018/09/04	10	378.35	39	372.78	383.50	-29	6,736	-0.43%
2018/09/03	10	378.50	7	376.57	366.00	3	6,890	0.04%
2018/08/31	10	394.55	11	398.64	398.50	-1	6,913	-0.01%
2018/08/30	12	405.04	4	402.75	400.00	8	6,931	0.12%
2018/08/29	4	413.38	4	411.25	410.50	0	7,033	0.00%
2018/08/28	17	415.32	14	416.32	412.50	3	7,129	0.04%
2018/08/27	7	402.14	16	401.16	405.00	-9	7,237	-0.12%
2018/08/24	13	383.27	18	385.44	393.00	-5	7,304	-0.07%
2018/08/23	16	390.81	11	389.64	388.00	5	7,422	0.07%
2018/08/22	8	388.75	5	389.20	387.00	3	7,499	0.04%
2018/08/21	4	373.75	11	387.86	395.00	-7	7,592	-0.09%
2018/08/20	12	377.17	4	374.50	376.00	8	7,701	0.10%
2018/08/17	9	391.06	9	389.22	381.50	0	7,808	0.00%
2018/08/16	3	385.67	7	383.00	384.00	-4	8,003	-0.05%
2018/08/15	4	367.38	7	369.50	379.00	-3	8,127	-0.04%
2018/08/14	13	365.69	16	366.91	375.00	-3	8,380	-0.04%
2018/08/13	9	377.00	25	369.62	371.50	-16	8,466	-0.19%
2018/08/10	15	409.03	9.1	407.86	403.50	5.9	8,407	0.07%
2018/08/09	17	408.03	12	411.33	412.00	5	8,436	0.06%
2018/08/08	22	432.52	20.1	426.04	414.50	1.9	8,373	0.02%
2018/08/07	11	430.32	14	433.54	440.00	-3	8,350	-0.04%
2018/08/06	9	428.56	11	428.41	426.50	-2	8,471	-0.02%
2018/08/03	17	444.56	14	438.29	439.50	3	8,485	0.04%
2018/08/02	12	455.42	20	458.03	441.50	-8	8,454	-0.09%
2018/08/01	23	484.09	8	474.50	471.50	15	8,453	0.18%
2018/07/31	17	472.18	25	473.36	483.50	-8	8,453	-0.09%
2018/07/30	21	480.60	21	473.40	476.50	0	8,615	0.00%
2018/07/27	9	480.67	13	484.31	488.00	-4	8,694	-0.05%
2018/07/26	21	489.00	14	487.46	475.50	7	8,716	0.08%
2018/07/25	12	479.21	7	481.57	481.00	5	8,765	0.06%
2018/07/24	8	466.81	21	470.36	482.50	-13	8,867	-0.15%
2018/07/23	20	474.00	8	472.25	472.50	12	8,844	0.14%
2018/07/20	28	498.64	22	498.64	498.00	6	8,845	0.07%
2018/07/19	16	485.81	24	490.60	486.00	-8	8,780	-0.09%
2018/07/18	18	493.28	6	479.83	480.00	12	8,807	0.14%
2018/07/17	10	494.75	21	500.07	491.50	-11	8,803	-0.12%
2018/07/16	20	510.60	15	504.03	496.00	5	8,821	0.06%
2018/07/13	34	513.74	31	518.77	515.00	3	8,829	0.03%
2018/07/12	19	479.32	16	482.56	493.00	3	8,948	0.03%
2018/07/11	21	481.17	20	477.40	468.00	1	9,132	0.01%
2018/07/10	14	462.82	21	473.17	483.00	-7	9,265	-0.08%
2018/07/09	13	466.50	15	458.97	441.00	-2	9,371	-0.02%
2018/07/06	5	446.70	23	430.87	460.00	-18	9,430	-0.19%
2018/07/05	17	466.18	6	456.83	427.50	11	9,529	0.12%
2018/07/04	14	465.71	21	472.74	474.50	-7	9,617	-0.07%
2018/07/03	5	476.60	15	471.10	459.00	-10	9,590	-0.10%
2018/07/02	45	480.62	16	482.41	471.50	29	9,602	0.30%
2018/06/29	10	468.30	31	469.65	478.50	-21	9,542	-0.22%
2018/06/28	33	466.36	51	470.19	453.50	-18	9,468	-0.19%
2018/06/27	18	488.06	13	486.62	464.50	5	9,363	0.05%
2018/06/26	5	470.30	24	472.60	487.00	-19	9,445	-0.20%
2018/06/25	17	490.06	18	483.83	480.50	-1	9,483	-0.01%
2018/06/22	5.1	497.23	6	499.58	490.00	-1	9,561	-0.01%
2018/06/21	11	532.91	9	529.00	518.00	2	9,698	0.02%
2018/06/20	21	531.48	24	524.21	531.00	-3	9,699	-0.03%
2018/06/19	14.1	539.26	6	532.17	530.00	8.1	9,747	0.08%
2018/06/15	20	545.90	20	553.30	555.00	0	9,803	0.00%
2018/06/14	4	549.00	5	533.20	530.00	-1	9,680	-0.01%
2018/06/13	35	529.40	37	536.44	554.00	-2	9,603	-0.02%
2018/06/12	32	500.63	26	507.35	512.00	6	9,598	0.06%
2018/06/11	47	480.05	80	487.59	488.00	-33	9,538	-0.35%
2018/06/08	36	473.49	53	471.49	458.50	-17	9,340	-0.18%
2018/06/07	14	474.07	21	469.24	469.00	-7	9,285	-0.08%
2018/06/06	38	482.04	20	475.10	470.50	18	9,237	0.19%
2018/06/05	39	469.68	50	470.07	477.50	-11	9,155	-0.12%
2018/06/04	29	474.71	32	466.88	458.00	-3	9,031	-0.03%
2018/06/01	51	459.62	24	464.17	468.00	27	8,903	0.30%
2018/05/31	65	462.92	52	459.70	448.00	13	8,808	0.15%
2018/05/30	31	438.44	35	449.20	458.00	-4	8,669	-0.05%
2018/05/29	46	451.12	69	443.86	436.00	-23	8,553	-0.27%
2018/05/28	48	467.73	63	465.31	452.00	-15	8,438	-0.18%
2018/05/25	25	460.44	17	460.74	455.00	8	8,313	0.10%
2018/05/24	56	444.28	36	445.67	462.00	20	8,131	0.25%
2018/05/23	33	433.29	59	432.84	430.50	-26	7,872	-0.33%
2018/05/22	154	411.37	468	408.57	426.00	-314	7,649	-4.11%	大買/大賣/鉅額交易
2018/05/21	358	395.07	59	377.63	396.00	299	7,341	4.07%	大買/鉅額交易
2018/05/18	35	367.60	18	360.86	360.00	17	7,160	0.24%
2018/05/17	33	374.05	37	371.34	366.00	-4	7,199	-0.06%
2018/05/16	45	372.82	31	369.77	369.50	14	7,201	0.19%
2018/05/15	58	380.94	50	379.11	372.00	8	7,211	0.11%
2018/05/14	89	375.07	63	379.44	381.00	26	7,210	0.36%
2018/05/11	69	381.45	48	374.71	371.00	21	7,062	0.30%
2018/05/10	24	377.00	35	373.91	372.50	-11	7,012	-0.16%
2018/05/09	48	376.11	55	372.31	373.00	-7	7,094	-0.10%
2018/05/08	53	364.54	71	365.46	363.00	-18	6,987	-0.26%
2018/05/07	56	377.35	42	379.55	371.00	14	6,920	0.20%
2018/05/04	156	353.12	72	353.07	362.00	84	6,744	1.25%	大買/
2018/05/03	30	342.20	38	336.28	332.50	-8	6,614	-0.12%
2018/05/02	55	352.62	36	349.76	343.00	19	6,615	0.29%
2018/04/30	71	334.92	80	340.08	352.00	-9	6,551	-0.14%
2018/04/27	32	331.09	34	332.76	330.00	-2	6,451	-0.03%
2018/04/26	49	339.98	27	324.81	323.50	22	6,430	0.34%
2018/04/25	43	361.70	51	356.10	352.50	-8	6,328	-0.13%
2018/04/24	50	360.07	46	359.36	351.00	4	6,296	0.06%
2018/04/23	26	372.17	22.1	363.45	351.00	3.9	6,216	0.06%
2018/04/20	18	381.92	13	372.35	368.00	5	6,189	0.08%
2018/04/19	52	388.48	46	390.78	388.00	6	6,190	0.10%
2018/04/18	37	387.11	47	386.02	384.50	-10	6,269	-0.16%
2018/04/17	80	413.59	66	412.14	388.00	14	6,043	0.23%
2018/04/16	47	388.55	47	394.44	407.00	0	5,798	0.00%
2018/04/13	30	361.55	15	364.03	370.00	15	5,742	0.26%
2018/04/12	34	346.41	48	349.60	350.00	-14	5,665	-0.25%
2018/04/11	68	346.56	104	342.49	340.50	-36	5,593	-0.64%	大賣/
2018/04/10	60	320.94	77	328.99	339.50	-17	5,379	-0.32%
2018/04/09	26	310.79	17	309.18	309.00	9	5,261	0.17%
2018/04/03	55	301.60	52	297.93	309.00	3	5,425	0.06%
2018/04/02	16	304.31	9	301.61	300.50	7	5,461	0.13%
2018/03/31	7	310.79	6	309.50	308.50	1	5,527	0.02%
2018/03/30	14	305.29	32	305.80	308.00	-18	5,568	-0.32%
2018/03/29	30	313.07	38	316.86	303.50	-8	5,660	-0.14%
2018/03/28	32	304.41	32.8	307.56	307.00	-0.8	5,612	-0.01%
2018/03/27	39	303.56	47	305.39	300.50	-8	5,526	-0.14%
2018/03/26	43	298.41	45	293.48	301.00	-2	5,436	-0.04%
2018/03/23	26	270.44	52	269.20	285.00	-26	5,268	-0.49%
2018/03/22	376	284.04	439	281.80	280.00	-63	5,330	-1.18%	大買/大賣/
2018/03/21	339	270.38	116	267.00	274.00	223	5,272	4.23%	大買/大賣/鉅額交易
2018/03/20	28	253.14	22	254.50	249.50	6	5,218	0.11%
2018/03/19	112	260.15	5	258.40	257.50	107	5,274	2.03%	大買/鉅額交易
2018/03/16	404	265.55	702	266.04	260.50	-298	5,304	-5.62%	大買/大賣/鉅額交易
2018/03/15	599	260.42	196	257.05	260.50	403	5,203	7.74%	大買/大賣/鉅額交易
2018/03/14	3	235.33	56	234.59	237.00	-53	5,197	-1.02%
2018/03/13	30	236.67	32	238.56	236.00	-2	5,386	-0.04%
2018/03/12	24	231.83	34	233.62	229.50	-10	5,504	-0.18%
2018/03/09	90	231.34	73	233.10	230.00	17	5,698	0.30%
2018/03/08	2	223.50	24	224.17	226.50	-22	5,782	-0.38%
2018/03/07	42	230.05	67	228.07	223.00	-25	5,948	-0.42%
2018/03/06	82	232.17	84	233.92	231.00	-2	6,161	-0.03%
2018/03/05	76	238.09	48	241.09	231.00	28	6,269	0.45%
2018/03/01	64	242.17	83	241.33	243.50	-19	6,400	-0.30%
2018/02/27	82	247.23	69	248.82	244.00	13	6,529	0.20%
2018/02/26	21.1	239.85	23	242.30	239.00	-1.9	6,533	-0.03%
2018/02/23	8	248.13	6	243.33	242.00	2	6,767	0.03%
2018/02/22	19	234.89	35	237.71	241.00	-16	6,997	-0.23%
2018/02/21	21	238.33	25	241.62	238.50	-4	7,089	-0.06%
2018/02/12	86	231.81	66	231.15	228.00	20	7,100	0.28%
2018/02/09	10	220.35	42	217.15	231.00	-32	7,217	-0.44%
2018/02/08	80	240.43	81	240.03	236.50	-1	7,170	-0.01%
2018/02/07	52	259.90	45	259.83	250.50	7	7,239	0.10%
2018/02/06	149	261.20	62	259.24	247.50	87	7,300	1.19%	大買/
2018/02/05	53	273.35	56	275.04	275.00	-3	7,278	-0.04%
2018/02/02	27	293.74	16	285.16	284.50	11	7,362	0.15%
2018/02/01	59.6	287.95	59	292.16	290.00	0.6	7,417	0.01%
2018/01/31	31	276.31	32	278.39	279.50	-1	7,463	-0.01%
2018/01/30	54	277.46	51	278.61	276.00	3	7,506	0.04%
2018/01/29	21	278.07	42	279.08	279.00	-21	7,566	-0.28%
2018/01/26	80	276.96	69	277.62	274.00	11	7,700	0.14%
2018/01/25	60	286.12	34	280.16	277.00	26	7,813	0.33%
2018/01/24	49	276.66	48	279.55	283.00	1	7,961	0.01%
2018/01/23	31	286.81	19	277.08	276.00	12	8,115	0.15%
2018/01/22	57	278.23	77	280.64	282.00	-20	8,217	-0.24%
2018/01/19	51	284.40	54	285.50	282.00	-3	8,376	-0.04%
2018/01/18	19	292.74	23	286.00	286.00	-4	8,522	-0.05%
2018/01/17	30	291.78	18	287.61	287.00	12	8,647	0.14%
2018/01/16	85	290.46	80	286.83	292.00	5	8,791	0.06%
2018/01/15	29	297.86	27	293.56	284.00	2	8,859	0.02%
2018/01/12	49	294.82	46	292.25	294.00	3	8,879	0.03%
2018/01/11	45	280.71	111	278.31	281.00	-66	8,829	-0.75%	大賣/
2018/01/10	57	282.44	48	282.93	280.00	9	9,134	0.10%
2018/01/09	38	291.58	40	289.69	284.00	-2	9,232	-0.02%
2018/01/08	23	271.41	74	269.12	285.00	-51	9,126	-0.56%
2018/01/05	20	278.98	19	275.18	274.50	1	9,065	0.01%
2018/01/04	17	277.35	14	279.96	280.50	3	9,107	0.03%
2018/01/03	37	281.64	35	278.69	275.50	2	9,168	0.02%
2018/01/02	25	265.20	37	274.03	280.00	-12	9,165	-0.13%