玉晶光 (3406)-富邦-高雄券商分點個股進出

台股 » 個股 » 玉晶光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

玉晶光

(3406)

可現股當沖

股價
424.0
漲跌
▼18.0
漲幅
-4.07%
成交量
1,477張
產業
上市光電類股
1029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－富邦-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	445.99	0	0.00	442.00	1	2,298	0.04%
2024/04/17	3	448.17	1	449.50	447.50	2	2,302	0.09%
2024/04/16	1	445.51	1.3	443.35	442.00	-0.3	2,295	-0.01%
2024/04/12	3	473.00	3	488.33	472.00	0	2,314	0.00%
2024/04/11	0.1	472.50	0	0.00	472.50	0.1	2,328	0.00%
2024/04/10	3	477.83	1.6	484.54	479.00	1.4	2,341	0.06%
2024/04/09	1	482.50	1.4	486.07	477.00	-0.4	2,356	-0.02%
2024/04/08	1.1	473.12	2	469.49	468.50	-0.9	2,340	-0.04%
2024/04/03	3	480.66	2	481.25	474.00	1	2,345	0.04%
2024/04/02	0.1	484.50	1	485.50	484.50	-0.9	2,324	-0.04%
2024/04/01	1	485.00	0	0.00	489.50	1	2,317	0.04%
2024/03/29	4.2	496.16	1.2	496.92	496.00	3	2,294	0.13%
2024/03/28	0	0.00	2.1	508.07	509.00	-2.1	2,262	-0.09%
2024/03/27	6	506.17	6.2	504.93	505.00	-0.2	2,234	-0.01%
2024/03/26	3	505.69	3.2	510.34	499.00	-0.2	2,166	-0.01%
2024/03/25	1.1	503.95	7.6	494.95	493.00	-6.6	2,049	-0.32%
2024/03/22	0.4	480.64	4	478.25	482.50	-3.7	2,013	-0.18%
2024/03/21	5.2	472.92	7	469.86	476.00	-1.8	1,981	-0.09%
2024/03/20	7	452.21	11.3	447.61	462.50	-4.3	1,906	-0.22%
2024/03/19	2	417.50	3	420.00	423.00	-1	1,900	-0.05%
2024/03/18	2	428.00	3	425.00	428.00	-1	1,948	-0.05%
2024/03/15	6	423.00	5	419.80	417.50	1	1,956	0.05%
2024/03/14	23	417.00	32.2	415.82	418.50	-9.2	1,927	-0.48%
2024/03/13	1	399.00	1	403.38	398.50	0	1,859	0.00%
2024/03/12	4	408.00	4.1	408.98	408.50	-0.1	1,846	-0.01%
2024/03/11	2	399.00	0	0.00	398.00	2	1,843	0.11%
2024/03/08	5	400.01	3	402.00	400.00	2	1,856	0.11%
2024/03/07	1	403.01	10	402.50	401.50	-9	1,835	-0.49%
2024/03/06	2	409.52	0.1	412.50	409.50	1.9	1,837	0.10%
2024/03/05	1	410.50	0	0.00	412.00	1	1,847	0.05%
2024/03/01	3	429.67	2.4	429.10	426.00	0.6	1,876	0.03%
2024/02/29	1	421.51	0.2	422.50	423.50	0.8	1,899	0.04%
2024/02/27	2	427.64	3	426.00	427.00	-1	1,906	-0.05%
2024/02/26	7	428.19	7.4	421.38	429.00	-0.4	1,939	-0.02%
2024/02/23	0.2	411.32	0	411.00	409.50	0.1	1,926	0.01%
2024/02/22	1	414.94	1	413.50	415.00	0	1,962	0.00%
2024/02/21	0	412.00	0	0.00	411.50	0	1,991	0.00%
2024/02/20	6.2	412.41	0.1	420.50	411.00	6.1	1,988	0.31%
2024/02/19	1.1	419.36	8	417.00	420.00	-6.9	1,947	-0.35%
2024/02/16	0	0.00	0	410.00	409.00	0	1,924	0.00%
2024/02/15	0	0.00	4	402.88	407.00	-4	1,964	-0.21%
2024/02/05	1	393.94	0	0.00	392.50	1	1,947	0.05%
2024/02/02	0.4	396.21	0	0.00	393.50	0.4	1,941	0.02%
2024/02/01	3	395.67	0	0.00	395.00	3	1,941	0.16%
2024/01/31	1	400.00	1	400.00	400.00	0	1,981	0.00%
2024/01/30	1	400.03	0.1	402.00	398.50	0.9	1,987	0.05%
2024/01/26	0	0.00	0	403.50	402.50	0	1,995	0.00%
2024/01/24	8	413.25	4	412.75	406.50	4	1,988	0.20%
2024/01/23	2	420.26	5.3	422.53	423.00	-3.3	1,957	-0.17%
2024/01/22	0	0.00	2	409.50	414.00	-2	1,903	-0.11%
2024/01/19	2	404.50	0	0.00	403.50	2	1,878	0.11%
2024/01/18	1	401.50	1	402.50	402.50	0	1,875	0.00%
2024/01/17	1.2	401.85	3	399.83	398.50	-1.8	1,874	-0.10%
2024/01/16	3.1	394.26	2.1	400.05	401.00	1.1	1,845	0.06%
2024/01/15	1.1	394.62	1.1	400.82	394.00	-0.1	1,820	0.00%
2024/01/12	0.1	399.25	4	397.13	397.00	-3.9	1,819	-0.21%
2024/01/11	1	390.50	1	392.01	390.50	0	1,812	0.00%
2024/01/10	0	391.00	1	392.00	393.00	-1	1,815	-0.05%
2024/01/09	4.1	391.51	1	400.00	390.00	3.1	1,817	0.17%
2024/01/08	1	402.00	0	0.00	396.00	1	1,796	0.06%
2024/01/05	7	410.23	2	408.00	401.50	5	1,794	0.28%
2024/01/04	2	420.50	3	422.32	420.50	-1	1,776	-0.06%
2024/01/03	2	421.75	1	421.50	421.50	1	1,778	0.06%
2024/01/02	1	424.50	3	424.99	422.00	-2	1,771	-0.11%
2023/12/29	2	419.75	3	417.33	420.50	-1	1,771	-0.06%
2023/12/28	2	407.50	0	0.00	407.50	2	1,760	0.11%
2023/12/27	0	0.00	4	410.25	410.00	-4	1,754	-0.23%
2023/12/25	3	408.68	0	0.00	407.50	3	1,753	0.17%
2023/12/22	0.2	406.00	0.1	408.50	405.00	0.1	1,745	0.00%
2023/12/21	0.1	407.00	0.2	406.50	406.50	-0.1	1,734	-0.01%
2023/12/20	0.2	412.00	0.7	412.59	409.50	-0.5	1,745	-0.03%
2023/12/19	1.5	412.85	0.5	415.43	412.50	1.1	1,744	0.06%
2023/12/18	0.7	420.17	1	421.01	421.50	-0.3	1,749	-0.02%
2023/12/15	2.4	425.38	14.1	427.20	428.00	-11.8	1,753	-0.67%
2023/12/14	13.5	431.82	4.4	427.94	428.00	9.1	1,762	0.52%
2023/12/13	2.2	413.35	5.9	411.92	415.00	-3.7	1,682	-0.22%
2023/12/12	1	403.00	3.2	403.16	403.00	-2.1	1,617	-0.13%
2023/12/11	1	395.00	0	0.00	395.00	1	1,603	0.06%
2023/12/07	1	395.00	0	0.00	393.50	1	1,621	0.06%
2023/12/06	3	397.50	2.1	394.55	393.00	0.9	1,630	0.06%
2023/12/05	0.1	396.00	1	395.50	397.00	-1	1,660	-0.06%
2023/12/04	1	392.00	0	393.00	391.00	1	1,652	0.06%
2023/12/01	5	399.00	5.1	394.52	394.50	-0.1	1,663	0.00%
2023/11/30	7.1	403.25	5.1	401.23	400.00	2	1,664	0.12%
2023/11/29	7.1	407.64	8	407.25	406.50	-0.9	1,662	-0.05%
2023/11/28	2	402.75	3	401.67	403.00	-1	1,630	-0.06%
2023/11/27	4.1	405.40	9	406.11	401.50	-4.9	1,604	-0.31%
2023/11/24	7	401.43	11	402.36	401.50	-4	1,579	-0.25%
2023/11/23	7	399.07	9	399.78	400.00	-2	1,582	-0.13%
2023/11/22	3.1	389.81	1	388.50	394.00	2.1	1,519	0.14%
2023/11/21	3	398.17	3.1	394.59	396.50	-0.1	1,473	0.00%
2023/11/20	1	389.00	4.1	392.62	396.50	-3.1	1,436	-0.22%
2023/11/17	2	385.75	1	387.50	387.50	1	1,404	0.07%
2023/11/16	0	0.00	3	385.00	383.50	-3	1,399	-0.21%
2023/11/15	8	383.31	2	382.50	382.50	6	1,401	0.43%
2023/11/14	4.2	382.37	2	383.50	383.50	2.2	1,388	0.16%
2023/11/13	2	389.50	2	391.25	392.00	0	1,353	0.00%
2023/11/10	0	0.00	1	385.00	385.50	-1	1,358	-0.07%
2023/11/09	1	386.00	1	389.00	390.00	0	1,360	0.00%
2023/11/08	3	383.33	4	383.63	384.00	-1	1,376	-0.07%
2023/11/07	4	391.75	3	392.00	392.00	1	1,326	0.08%
2023/11/06	4	391.50	4	390.75	390.50	0	1,338	0.00%
2023/11/03	1	386.00	8.3	388.71	386.00	-7.3	1,348	-0.54%
2023/11/02	1	389.50	3	389.67	391.00	-2	1,371	-0.15%
2023/10/31	1	383.50	1.1	380.47	380.50	-0.1	1,423	0.00%
2023/10/30	3.1	376.85	3	378.17	377.00	0.1	1,450	0.00%
2023/10/27	5	376.80	0	0.00	376.00	5	1,489	0.34%
2023/10/26	1	377.00	0	0.00	377.00	1	1,497	0.07%
2023/10/24	1	380.00	0	0.00	383.00	1	1,503	0.07%
2023/10/23	0	0.00	0	383.00	380.00	0	1,517	0.00%
2023/10/20	1.2	380.04	0	0.00	383.50	1.2	1,526	0.08%
2023/10/19	1.1	384.09	5	379.30	383.50	-3.9	1,544	-0.25%
2023/10/18	0	0.00	2	378.00	375.50	-2	1,546	-0.13%
2023/10/16	1	382.00	1	383.00	383.50	0	1,571	0.00%
2023/10/13	3	392.67	1	389.00	389.00	2	1,579	0.13%
2023/10/12	2	390.25	6	394.08	395.00	-4	1,585	-0.25%
2023/10/11	0	0.00	1	385.50	385.50	-1	1,611	-0.06%
2023/10/06	3	388.66	3	386.83	386.00	0	1,618	0.00%
2023/10/05	2	383.00	2	384.75	385.00	0	1,644	0.00%
2023/10/04	1	363.00	0	0.00	376.00	1	1,682	0.06%
2023/10/03	0	373.00	0	0.00	372.50	0	1,789	0.00%
2023/10/02	0	0.00	1	374.49	374.00	-1	1,869	-0.05%
2023/09/28	1	366.50	1	368.00	368.00	0	1,979	0.00%
2023/09/27	3	369.51	0	0.00	369.50	3	2,004	0.15%
2023/09/26	0	0.00	2	375.00	375.00	-2	2,019	-0.10%
2023/09/25	2	380.50	1	381.00	382.00	1	2,033	0.05%
2023/09/22	0	0.00	1	372.50	374.00	-1	2,017	-0.05%
2023/09/21	2	370.00	2	370.00	367.50	0	2,002	0.00%
2023/09/20	2	381.23	0	0.00	379.50	2	1,975	0.10%
2023/09/19	4	396.88	1	387.50	386.50	3	1,967	0.15%
2023/09/18	4	400.25	6	398.06	394.50	-2	1,956	-0.10%
2023/09/15	1	393.00	1	388.50	388.50	0	1,904	0.00%
2023/09/14	6	388.92	6	385.75	391.50	0	1,901	0.00%
2023/09/13	2	381.25	1	379.00	379.00	1	1,892	0.05%
2023/09/12	3	386.50	3	388.00	388.00	0	1,897	0.00%
2023/09/11	0	0.00	0	385.00	383.50	0	1,911	0.00%
2023/09/08	14	396.21	3	395.00	390.00	11	1,919	0.57%
2023/09/07	0.1	393.50	0	0.00	391.00	0.1	1,899	0.00%
2023/09/06	1	395.03	0	0.00	399.50	1	1,905	0.05%
2023/09/05	3	395.67	6.2	396.58	397.00	-3.1	1,946	-0.16%
2023/09/04	0	0.00	1	390.00	390.50	-1	1,942	-0.05%
2023/09/01	0	0.00	0	384.50	383.50	0	1,961	0.00%
2023/08/31	1	383.50	3	383.67	383.00	-2	2,121	-0.09%
2023/08/30	1	385.50	4	388.38	383.00	-3	2,230	-0.13%
2023/08/29	2	385.75	0	0.00	386.00	2	2,247	0.09%
2023/08/28	1	375.50	2	377.00	377.50	-1	2,288	-0.04%
2023/08/24	0	0.00	0	377.50	377.00	0	2,383	0.00%
2023/08/23	0	376.50	0	0.00	376.00	0	2,420	0.00%
2023/08/21	0	0.00	2	373.50	376.00	-2	2,435	-0.08%
2023/08/18	2	368.25	0	0.00	371.00	2	2,436	0.08%
2023/08/17	4	368.88	2	369.00	373.00	2	2,426	0.08%
2023/08/16	1	360.04	4	365.00	360.00	-3	2,419	-0.12%
2023/08/15	3	364.00	1	364.50	363.50	2	2,455	0.08%
2023/08/14	2.2	366.43	1	365.00	365.50	1.2	2,485	0.05%
2023/08/11	0	386.50	5	386.40	385.00	-5	2,482	-0.20%
2023/08/10	5	388.20	0	386.50	384.50	5	2,540	0.20%
2023/08/09	2.1	393.57	8	397.50	395.50	-5.9	2,530	-0.23%
2023/08/08	1	389.50	4.3	393.90	389.00	-3.3	2,519	-0.13%
2023/08/07	1.1	383.07	0	385.00	383.00	1	2,489	0.04%
2023/08/04	8.2	394.64	1	392.01	390.00	7.2	2,466	0.29%
2023/08/02	2	408.00	6	407.50	406.50	-4	2,430	-0.16%
2023/08/01	4	401.12	4	400.99	402.00	0	2,387	0.00%
2023/07/31	1	395.00	1	392.50	392.50	0	2,352	0.00%
2023/07/28	0	0.00	0.1	391.83	391.50	-0.1	2,347	0.00%
2023/07/27	1.1	392.79	4	391.50	390.50	-2.9	2,354	-0.12%
2023/07/26	0	0.00	2	395.00	395.00	-2	2,348	-0.09%
2023/07/25	3	396.33	0	0.00	395.50	3	2,339	0.13%
2023/07/24	6.2	393.62	1	394.50	392.50	5.2	2,342	0.22%
2023/07/21	2.1	391.49	5	390.11	391.50	-3	2,337	-0.13%
2023/07/20	8.1	397.95	0	0.00	397.00	8.1	2,339	0.34%
2023/07/19	2.2	404.00	6	404.67	403.00	-3.8	2,321	-0.16%
2023/07/18	3	400.65	2	398.26	397.00	1	2,320	0.04%
2023/07/17	2	403.53	1	405.99	401.50	1	2,313	0.04%
2023/07/14	7.3	403.61	0	0.00	403.00	7.3	2,300	0.32%
2023/07/13	1	418.00	2.1	420.91	414.00	-1.1	2,248	-0.05%
2023/07/12	3.1	422.90	3	423.67	417.50	0.1	2,242	0.00%
2023/07/11	1.1	421.00	5	421.62	426.00	-3.9	2,216	-0.18%
2023/07/10	2.3	424.84	3.6	423.22	420.50	-1.4	2,188	-0.06%
2023/07/07	1	405.22	5.1	415.00	415.00	-4.1	2,097	-0.19%
2023/07/06	10	416.38	16	413.16	406.50	-6	2,017	-0.30%
2023/07/05	6	405.67	3	404.00	403.00	3	1,904	0.16%
2023/07/04	2	400.78	3	404.17	404.50	-1	1,877	-0.05%
2023/07/03	1	399.50	4	402.63	399.50	-3	1,871	-0.16%
2023/06/30	3	395.00	2.1	395.55	396.00	0.9	1,887	0.05%
2023/06/29	0	0.00	1	399.00	397.00	-1	1,897	-0.05%
2023/06/28	2	395.50	0	0.00	395.50	2	1,902	0.11%
2023/06/27	4	402.24	0	0.00	394.50	4	1,916	0.21%
2023/06/26	1	392.00	8	397.19	399.50	-7	1,925	-0.36%
2023/06/21	1	390.51	1	390.00	389.50	0	1,964	0.00%
2023/06/20	0.3	398.00	0	0.00	394.50	0.3	1,976	0.02%
2023/06/16	0	0.00	4	400.00	397.50	-4	1,993	-0.20%
2023/06/15	2	396.25	0	0.00	397.50	2	1,975	0.10%
2023/06/14	3.1	401.65	4	402.25	401.00	-0.9	1,967	-0.05%
2023/06/13	3	396.35	1	400.50	397.00	2	1,969	0.10%
2023/06/12	3	400.17	3.1	399.34	398.50	-0.1	1,987	-0.01%
2023/06/09	7	393.57	6	397.17	399.00	1	1,979	0.05%
2023/06/08	4	388.00	0	0.00	387.50	4	1,948	0.21%
2023/06/07	3.1	389.56	5	392.00	389.50	-1.9	1,958	-0.10%
2023/06/06	14.1	394.54	0.1	389.75	388.00	14	1,946	0.72%
2023/06/05	69.1	419.57	76.1	419.83	421.50	-7	1,844	-0.38%
2023/06/02	4	405.50	0	403.50	400.50	4	1,810	0.22%
2023/06/01	6	412.17	5	414.50	406.00	1	1,913	0.05%
2023/05/31	2	410.25	1	408.50	408.00	1	1,902	0.05%
2023/05/30	3	412.00	7.1	405.92	408.50	-4.1	1,888	-0.22%
2023/05/29	4.3	399.35	8	400.44	400.00	-3.7	1,833	-0.20%
2023/05/26	2	393.00	2	390.00	389.00	0	1,804	0.00%
2023/05/25	1	393.50	2	395.50	396.00	-1	1,827	-0.05%
2023/05/24	0	0.00	1	393.00	393.50	-1	1,845	-0.05%
2023/05/23	0	0.00	0	392.50	393.50	0	1,897	0.00%
2023/05/22	0	0.00	20.1	388.38	390.00	-20.1	1,895	-1.06%
2023/05/19	2	396.85	7	400.21	390.00	-5	1,890	-0.26%
2023/05/18	6	399.50	6	399.08	399.50	0	1,861	0.00%
2023/05/17	2	393.50	5	397.60	393.50	-3	1,872	-0.16%
2023/05/16	41	396.98	22	396.25	394.00	19	1,903	1.00%
2023/05/12	1	383.00	1	381.00	381.00	0	1,856	0.00%
2023/05/11	1	378.50	1	377.00	377.00	0	1,862	0.00%
2023/05/10	0	377.50	0	0.00	378.00	0	1,878	0.00%
2023/05/09	0	379.00	0	0.00	378.50	0	1,885	0.00%
2023/05/08	1	386.50	1	383.00	383.00	0	1,887	0.00%
2023/05/05	2	381.02	5	382.40	381.50	-3	1,897	-0.16%
2023/05/04	1	379.50	1	378.00	378.00	0	1,919	0.00%
2023/05/03	3	379.50	7	380.14	379.50	-4	1,944	-0.20%
2023/05/02	8	377.06	6	380.33	378.00	2	1,956	0.10%
2023/04/28	6	371.50	2	373.25	370.50	4	1,973	0.20%
2023/04/27	1	370.96	2	367.25	368.00	-1	1,987	-0.05%
2023/04/26	0	355.50	1	358.50	361.50	-1	1,996	-0.05%
2023/04/25	0	359.00	5	357.20	356.00	-5	2,046	-0.24%
2023/04/24	1	371.52	27	370.94	371.00	-26	2,037	-1.28%
2023/04/21	4	383.48	1	371.00	371.00	3	2,062	0.15%
2023/04/20	7	387.49	0	0.00	382.00	7	2,080	0.34%
2023/04/19	9	393.32	1	387.50	387.50	8	2,118	0.38%
2023/04/18	11	392.45	3	395.83	390.00	8	2,174	0.37%
2023/04/17	1	387.50	1.1	394.02	393.00	-0.1	2,183	0.00%
2023/04/14	7	388.71	1	389.00	389.00	6	2,211	0.27%
2023/04/13	5.1	393.60	7	390.57	390.00	-1.9	2,213	-0.08%
2023/04/12	5	392.20	4	393.50	392.50	1	2,204	0.05%
2023/04/11	2	383.00	1	384.00	383.00	1	2,215	0.05%
2023/04/10	3	382.33	0.1	384.00	381.50	2.9	2,251	0.13%
2023/04/07	0	383.00	0	384.50	381.50	0	2,253	0.00%
2023/04/06	7	383.64	6.1	380.59	386.00	0.9	2,246	0.04%
2023/03/31	3	386.00	1	385.50	385.50	2	2,234	0.09%
2023/03/30	8	394.06	12	393.21	394.00	-4	2,210	-0.18%
2023/03/29	1	385.50	1	387.00	391.00	0	2,226	0.00%
2023/03/28	3	387.51	2.1	388.81	385.00	0.9	2,255	0.04%
2023/03/27	4.1	389.89	2	393.25	388.00	2.1	2,311	0.09%
2023/03/24	6	404.81	54	400.72	395.00	-48	2,310	-2.08%
2023/03/23	20	401.50	1.1	398.32	403.00	18.9	2,254	0.84%
2023/03/22	6	397.58	5	399.08	395.50	1	2,258	0.04%
2023/03/21	2	395.50	2	398.00	395.50	0	2,256	0.00%
2023/03/20	1	390.50	0	0.00	392.00	1	2,265	0.04%
2023/03/17	0	0.00	1	393.00	393.00	-1	2,298	-0.04%
2023/03/16	6	385.16	0	0.00	383.00	6	2,315	0.26%
2023/03/15	11	394.14	23	396.96	392.00	-12	2,336	-0.51%
2023/03/14	0	0.00	1	387.50	387.50	-1	2,326	-0.04%
2023/03/13	2	385.48	0	389.48	387.50	2	2,341	0.09%
2023/03/10	1.1	388.69	20	392.01	389.00	-18.9	2,342	-0.81%
2023/03/09	2	403.99	2	402.75	400.50	0	2,365	0.00%
2023/03/08	21.1	405.25	4	405.63	403.50	17.1	2,406	0.71%
2023/03/07	4.2	422.32	7	427.32	416.00	-2.9	2,376	-0.12%
2023/03/06	27	423.76	53	429.62	420.50	-26	2,325	-1.12%
2023/03/03	6	403.92	2.1	405.14	402.50	3.9	2,236	0.17%
2023/03/02	2	396.75	12	396.54	399.50	-10	2,249	-0.44%
2023/03/01	2	387.25	2	392.25	394.50	0	2,397	0.00%
2023/02/24	2	393.00	0	0.00	389.00	2	2,430	0.08%
2023/02/23	32	394.84	1	394.00	393.00	31	2,465	1.26%
2023/02/22	0	0.00	15	391.33	391.00	-15	2,505	-0.60%
2023/02/21	29	398.10	1	400.00	394.50	28	2,647	1.06%
2023/02/20	1	390.50	6	389.92	389.00	-5	2,677	-0.19%
2023/02/17	1	388.00	0	0.00	387.50	1	2,797	0.04%
2023/02/16	1	389.50	2	392.00	391.50	-1	2,863	-0.03%
2023/02/15	1	392.00	1.1	391.83	392.00	-0.1	2,959	0.00%
2023/02/14	3	388.00	6.1	386.61	388.00	-3	2,976	-0.10%
2023/02/10	4	375.50	0	0.00	372.50	4	3,003	0.13%
2023/02/09	1	378.00	3.1	375.71	374.00	-2.1	3,046	-0.07%
2023/02/08	13	383.65	0	0.00	381.00	13	3,101	0.42%
2023/02/06	1.1	371.14	6	375.00	373.50	-5	3,149	-0.16%
2023/02/03	2	376.73	13	377.65	378.00	-11	3,189	-0.34%
2023/02/02	2	379.48	3.1	377.58	380.00	-1	3,248	-0.03%
2023/02/01	1.1	373.86	3	370.67	374.00	-1.9	3,330	-0.06%
2023/01/31	30.1	365.00	2	365.22	365.50	28.1	3,341	0.84%
2023/01/30	2	360.00	2.1	359.10	360.00	-0.1	3,372	0.00%
2023/01/17	1	345.51	1	345.00	345.00	0	3,373	0.00%
2023/01/16	0	345.00	0	0.00	348.50	0	3,383	0.00%
2023/01/13	4	339.75	9	340.11	342.50	-5	3,417	-0.15%
2023/01/12	0.1	352.10	1	349.55	349.50	-1	3,416	-0.03%
2023/01/11	2	355.25	3	356.50	354.50	-1	3,453	-0.03%
2023/01/10	2.1	355.00	0	0.00	352.50	2.1	3,495	0.06%
2023/01/09	6	354.50	1	360.50	360.50	5	3,543	0.14%
2023/01/06	3	347.50	1	350.00	350.50	2	3,579	0.06%
2023/01/05	1	367.50	1	363.49	364.50	0	3,575	0.00%
2023/01/04	0	0.00	1	358.00	360.00	-1	3,612	-0.03%
2023/01/03	0	0.00	2	348.50	349.00	-2	3,617	-0.06%
2022/12/30	8	337.56	6	338.00	335.50	2	3,666	0.06%
2022/12/29	9	341.11	9	342.56	343.50	0	3,710	0.00%
2022/12/28	4	354.37	0	0.00	346.00	4	3,750	0.11%
2022/12/26	0	0.00	0	360.50	363.50	0	3,826	0.00%
2022/12/22	4	366.50	0	0.00	366.50	4	4,089	0.10%
2022/12/21	0	365.00	1	365.50	366.00	-1	4,201	-0.02%
2022/12/20	1	367.00	0	0.00	367.00	1	4,226	0.02%
2022/12/19	4	367.45	23	361.86	376.00	-19	4,268	-0.45%
2022/12/16	0	376.00	2	374.50	372.00	-2	4,244	-0.05%
2022/12/15	0	0.00	1	383.50	384.50	-1	4,252	-0.02%
2022/12/14	3	383.50	14	380.97	383.50	-11	4,272	-0.26%
2022/12/13	0	373.50	10	377.00	371.50	-10	4,263	-0.23%
2022/12/12	23	371.84	3	372.33	374.00	20	4,279	0.47%
2022/12/09	4	375.11	0	0.00	366.50	4	4,289	0.09%
2022/12/08	3	379.33	1	378.50	375.00	2	4,302	0.05%
2022/12/07	4	385.50	11	391.05	383.00	-7	4,320	-0.16%
2022/12/06	2	398.25	3	402.83	394.50	-1	4,334	-0.02%
2022/12/05	2	405.50	12	408.25	402.00	-10	4,359	-0.23%
2022/12/01	3	401.83	3	403.98	400.50	0	4,611	0.00%
2022/11/30	23	398.17	0	0.00	393.50	23	4,754	0.48%
2022/11/29	0	391.50	0	0.00	394.50	0	4,806	0.00%
2022/11/28	1	396.95	16	395.41	395.50	-15	4,914	-0.30%
2022/11/25	6	395.75	5	395.70	391.50	1	5,037	0.02%
2022/11/24	47	402.46	22	400.11	400.50	25	5,143	0.49%
2022/11/23	11.1	404.62	6	404.25	398.50	5.1	5,217	0.10%
2022/11/22	2	390.25	5	390.30	395.00	-3	5,094	-0.06%
2022/11/21	5.1	390.67	6	390.33	388.00	-0.9	5,134	-0.02%
2022/11/18	22.1	389.42	22.3	387.63	387.00	-0.2	5,114	0.00%
2022/11/17	10	387.65	16.5	385.39	392.50	-6.5	5,053	-0.13%
2022/11/16	71	370.66	72.3	369.45	371.00	-1.3	4,898	-0.03%
2022/11/15	10.3	366.22	13.1	363.98	370.50	-2.8	4,830	-0.06%
2022/11/14	7	352.00	8	352.06	353.00	-1	4,741	-0.02%
2022/11/11	14.2	339.93	12	343.92	341.00	2.2	4,703	0.05%
2022/11/10	52	327.76	42	327.71	330.00	10	4,640	0.22%
2022/11/09	42	327.85	34	326.72	327.50	8	4,641	0.17%
2022/11/08	22	323.48	22	324.14	320.50	0	4,736	0.00%
2022/11/07	3	322.17	2	323.75	322.50	1	4,727	0.02%
2022/11/04	12	313.96	33	312.94	322.50	-21	4,780	-0.44%
2022/11/03	0	304.50	2	308.00	310.50	-2	4,830	-0.04%
2022/11/02	2	306.99	0	0.00	307.00	2	4,823	0.04%
2022/11/01	0	0.00	3	305.17	302.00	-3	4,853	-0.06%
2022/10/31	13	302.50	19.1	299.95	300.50	-6.1	4,858	-0.12%
2022/10/28	15.2	283.17	14	286.11	284.00	1.2	4,819	0.03%
2022/10/27	4	299.12	2	297.50	299.00	2	4,754	0.04%
2022/10/26	18	289.06	17	290.74	288.00	1	4,755	0.02%
2022/10/25	1	294.00	5	293.20	292.00	-4	4,730	-0.08%
2022/10/24	1	299.00	3	303.00	297.00	-2	4,778	-0.04%
2022/10/21	18	297.06	15	296.33	292.00	3	4,874	0.06%
2022/10/20	2.1	303.50	0	0.00	301.00	2.1	4,859	0.04%
2022/10/19	17	316.35	14	313.75	311.00	3	4,832	0.06%
2022/10/18	16	317.38	15	317.17	316.00	1	4,816	0.02%
2022/10/17	20.1	312.84	19	314.66	316.50	1.1	4,800	0.02%
2022/10/14	23	333.61	20	334.50	328.50	3	4,769	0.06%
2022/10/13	13	331.31	17	333.24	324.50	-4	4,763	-0.08%
2022/10/12	3	342.02	2.1	345.44	343.00	1	4,748	0.02%
2022/10/11	2	345.43	5	349.00	343.00	-3	4,774	-0.06%
2022/10/07	26	363.75	23	362.48	363.00	3	4,848	0.06%
2022/10/06	14	363.75	13	364.12	369.50	1	4,826	0.02%
2022/10/05	9	361.56	4	362.75	363.00	5	4,806	0.10%
2022/10/04	1	344.00	8	350.25	352.50	-7	4,766	-0.15%
2022/10/03	3.2	336.94	1	340.00	334.00	2.2	4,749	0.05%
2022/09/30	6.1	329.89	18.1	333.76	345.50	-12	4,790	-0.25%
2022/09/29	22.2	350.44	19	351.24	347.00	3.2	4,738	0.07%
2022/09/28	10	369.65	0	0.00	360.00	10	4,660	0.21%
2022/09/27	10	398.25	13	397.38	399.50	-3	4,596	-0.07%
2022/09/26	4.1	408.73	1.1	411.43	399.00	3.1	4,564	0.07%
2022/09/23	2	430.50	9.1	426.66	425.50	-7.1	4,521	-0.16%
2022/09/22	2	424.00	1	420.50	425.50	1	4,490	0.02%
2022/09/21	5	422.00	7	422.50	425.00	-2	4,488	-0.04%
2022/09/20	1	417.00	1	420.50	418.00	0	4,471	0.00%
2022/09/19	3.1	414.85	1	415.00	414.50	2.1	4,464	0.05%
2022/09/16	1.1	429.82	3	427.67	425.00	-1.9	4,449	-0.04%
2022/09/15	3	428.00	2	435.00	429.00	1	4,463	0.02%
2022/09/14	2	414.50	2	426.00	425.00	0	4,477	0.00%
2022/09/13	15	438.33	3	433.67	430.50	12	4,437	0.27%
2022/09/12	2	442.01	5.2	447.80	439.00	-3.1	4,397	-0.07%
2022/09/08	17.1	446.71	6	439.75	439.00	11.1	4,366	0.25%
2022/09/07	3	443.00	15	451.07	451.50	-12	4,188	-0.29%
2022/09/06	11	443.09	14	447.50	442.00	-3	4,099	-0.07%
2022/09/05	25	433.52	18	433.97	440.00	7	3,934	0.18%
2022/09/02	2	453.00	6.2	453.47	451.00	-4.2	3,830	-0.11%
2022/09/01	6.1	448.75	3.1	449.15	440.50	3	3,708	0.08%
2022/08/31	11.1	436.64	10.1	441.80	449.00	1.1	3,572	0.03%
2022/08/30	1.1	435.69	2.1	424.51	434.50	-1.1	3,433	-0.03%
2022/08/29	3	410.83	1	408.00	410.00	2	3,315	0.06%
2022/08/26	1	418.00	12.3	417.35	426.50	-11.3	3,317	-0.34%
2022/08/25	4	405.38	4.5	405.45	405.00	-0.5	3,240	-0.01%
2022/08/24	6.1	405.66	2	407.25	403.00	4.1	3,243	0.12%
2022/08/23	0.1	407.50	1.1	408.50	407.50	-1	3,270	-0.03%
2022/08/22	1.1	409.57	0	412.00	406.00	1	3,281	0.03%
2022/08/19	3.1	419.80	0	0.00	415.50	3.1	3,282	0.09%
2022/08/18	3	410.33	6.1	417.38	422.00	-3.1	3,260	-0.10%
2022/08/17	2	407.00	4.1	414.39	414.50	-2.1	3,237	-0.06%
2022/08/16	4.2	415.26	0	412.50	408.50	4.2	3,186	0.13%
2022/08/15	8	424.00	4	428.75	423.00	4	3,131	0.13%
2022/08/12	4	424.24	2	420.00	420.00	2	3,020	0.07%
2022/08/11	2	422.50	5	423.20	427.00	-3	2,985	-0.10%
2022/08/10	5	396.70	7.3	404.26	414.00	-2.3	2,884	-0.08%
2022/08/08	2	393.25	1.1	391.83	391.00	0.9	2,779	0.03%
2022/08/05	6.1	394.77	8.2	392.22	397.00	-2.1	2,725	-0.08%
2022/08/04	1	372.01	0	0.00	373.50	1	2,684	0.04%
2022/08/03	1	380.50	2	378.00	378.00	-1	2,660	-0.04%
2022/08/02	2.1	383.79	5	385.30	385.50	-2.9	2,640	-0.11%
2022/08/01	0	0.00	1	392.00	391.00	-1	2,626	-0.04%
2022/07/29	8	400.50	7	397.71	394.50	1	2,625	0.04%
2022/07/28	4	386.38	4	388.50	389.50	0	2,563	0.00%
2022/07/27	2	406.00	1	402.50	402.00	1	2,441	0.04%
2022/07/26	1	410.93	0	0.00	406.50	1	2,408	0.04%
2022/07/25	1	422.00	0	0.00	418.00	1	2,403	0.04%
2022/07/22	10	425.40	13.1	428.60	412.50	-3.1	2,385	-0.13%
2022/07/21	22.1	430.00	5.1	431.03	434.50	17.1	2,349	0.73%
2022/07/20	8	435.06	5.1	436.14	429.00	3	2,299	0.13%
2022/07/19	5.1	439.30	6	439.58	439.00	-0.9	2,235	-0.04%
2022/07/18	5	445.60	5	446.90	450.50	0	2,207	0.00%
2022/07/15	5	432.70	14	436.12	446.00	-9	2,127	-0.42%
2022/07/14	3	415.83	2	419.50	420.00	1	2,000	0.05%
2022/07/13	3	412.17	4	412.75	407.00	-1	1,953	-0.05%
2022/07/12	2	393.56	2	398.50	403.00	0	1,911	0.00%
2022/07/11	2	397.78	2	402.50	402.00	0	1,893	0.00%
2022/07/08	1	402.00	11.3	406.70	408.00	-10.3	1,853	-0.56%
2022/07/07	12.3	397.18	4	398.25	400.00	8.3	1,756	0.47%
2022/07/06	0	0.00	2	371.00	370.00	-2	1,676	-0.12%
2022/07/05	1	369.00	1	368.00	368.00	0	1,628	0.00%
2022/07/04	0	343.00	1	345.00	345.00	-1	1,595	-0.06%
2022/07/01	1	354.95	1	342.50	342.50	0	1,590	0.00%
2022/06/30	0	0.00	1.1	362.64	366.50	-1.1	1,566	-0.07%
2022/06/29	0	0.00	2	358.25	363.00	-2	1,553	-0.13%
2022/06/28	2	351.73	1	348.50	348.50	1	1,542	0.07%
2022/06/24	1	359.50	2	351.00	350.50	-1	1,559	-0.06%
2022/06/23	6	344.00	2	346.00	346.00	4	1,553	0.26%
2022/06/22	12	364.20	1	375.50	356.50	11	1,513	0.73%
2022/06/21	1	386.50	2	396.00	396.00	-1	1,455	-0.07%
2022/06/20	2	388.22	1	380.50	378.00	1	1,456	0.07%
2022/06/17	0	391.00	0	393.50	391.00	0	1,446	0.00%
2022/06/16	3	415.96	7	407.71	401.50	-4	1,430	-0.28%
2022/06/15	2	410.74	2	409.25	406.50	0	1,416	0.00%
2022/06/14	2	406.25	4	404.63	404.50	-2	1,421	-0.14%
2022/06/10	1	417.50	3	416.50	417.50	-2	1,415	-0.14%
2022/06/09	3	414.50	3	416.50	415.50	0	1,409	0.00%
2022/06/08	2	425.50	3	415.50	415.00	-1	1,403	-0.07%
2022/06/07	1	416.50	0	0.00	418.00	1	1,396	0.07%
2022/06/06	3	428.67	0	0.00	422.00	3	1,385	0.22%
2022/06/02	0	0.00	1	413.00	415.50	-1	1,364	-0.07%
2022/06/01	11	409.09	11	410.59	413.00	0	1,382	0.00%
2022/05/31	6	413.00	6	414.67	415.50	0	1,361	0.00%
2022/05/30	0	0.00	1	396.00	399.50	-1	1,321	-0.08%
2022/05/27	1	381.00	2	384.00	382.50	-1	1,301	-0.08%
2022/05/26	2	369.50	3	371.67	369.50	-1	1,288	-0.08%
2022/05/25	1	364.00	1	366.00	370.50	0	1,288	0.00%
2022/05/24	0	357.00	3	360.00	355.00	-3	1,293	-0.23%
2022/05/23	6	365.58	0	0.00	362.50	6	1,299	0.46%
2022/05/20	6	362.58	7	363.07	360.50	-1	1,312	-0.08%
2022/05/19	2	345.50	1	347.00	357.50	1	1,301	0.08%
2022/05/18	11.1	354.37	12	354.92	356.50	-0.9	1,296	-0.07%
2022/05/17	17	349.88	20	348.98	352.50	-3	1,293	-0.23%
2022/05/16	8	338.19	11	337.27	335.50	-3	1,286	-0.23%
2022/05/13	12.1	349.01	1	352.00	348.00	11.1	1,277	0.87%
2022/05/12	2	354.75	1	354.00	351.00	1	1,279	0.08%
2022/05/11	1	350.00	11	350.18	352.00	-10	1,272	-0.79%
2022/05/10	1	347.00	27	340.13	353.00	-26	1,281	-2.03%
2022/05/06	1	365.00	0	0.00	364.00	1	1,246	0.08%
2022/05/05	1	387.00	1	382.50	384.00	0	1,236	0.00%
2022/05/04	0	385.00	3	382.00	382.50	-3	1,241	-0.24%
2022/05/03	1	385.00	1	383.50	383.50	0	1,292	0.00%
2022/04/29	5	386.60	4	379.00	379.00	1	1,324	0.08%
2022/04/28	1	383.06	1	390.00	384.00	0	1,326	0.00%
2022/04/27	1	384.53	0	0.00	393.50	1	1,333	0.08%
2022/04/26	2.1	389.49	2	390.50	393.50	0.1	1,341	0.01%
2022/04/25	5	384.44	0	0.00	384.00	5	1,386	0.36%
2022/04/22	0	409.75	0	0.00	401.00	0	1,405	0.00%
2022/04/21	1	415.01	0	0.00	417.50	1	1,460	0.07%
2022/04/19	0	420.00	0	0.00	419.50	0	1,515	0.00%
2022/04/18	0	417.00	0	0.00	413.50	0	1,544	0.00%
2022/04/15	3	428.84	0	0.00	418.00	3	1,573	0.19%
2022/04/14	1	446.50	1	452.00	449.00	0	1,673	0.00%
2022/04/12	2.1	444.96	2	443.25	439.50	0.1	1,889	0.00%
2022/04/11	1	442.00	2	443.25	444.00	-1	1,947	-0.05%
2022/04/08	4	448.88	3	448.00	449.50	1	1,981	0.05%
2022/04/07	3	446.31	3	439.33	437.00	0	1,970	0.00%
2022/04/06	5	446.30	5	443.40	450.00	0	1,978	0.00%
2022/03/30	0	0.00	2	441.75	461.50	-2	1,979	-0.10%
2022/03/29	2	424.00	1	429.50	430.50	1	1,956	0.05%
2022/03/28	3	422.33	1	424.00	424.50	2	1,994	0.10%
2022/03/25	2	439.75	4	443.63	438.00	-2	2,054	-0.10%
2022/03/22	1	430.00	0	0.00	432.50	1	2,080	0.05%
2022/03/18	3	432.83	3	431.67	432.00	0	2,117	0.00%
2022/03/15	0	416.00	4	414.25	406.50	-4	2,229	-0.18%
2022/03/14	3	422.18	2	426.75	422.50	1	2,280	0.04%
2022/03/11	4	426.25	0	0.00	425.00	4	2,311	0.17%
2022/03/10	2	434.75	0	0.00	439.00	2	2,325	0.09%
2022/03/09	2	418.54	0	0.00	421.50	2	2,370	0.09%
2022/03/08	3	422.53	2	421.50	416.00	1	2,454	0.04%
2022/03/07	3.1	425.65	1	431.00	431.00	2.1	2,497	0.08%
2022/03/04	1	447.51	0	0.00	442.50	1	2,601	0.04%
2022/03/03	4	458.63	2	455.50	455.00	2	2,700	0.07%
2022/03/02	2	451.25	1	459.00	459.00	1	2,770	0.04%
2022/03/01	1.1	462.57	0	0.00	461.00	1.1	2,804	0.04%
2022/02/25	2.1	444.74	0	0.00	455.00	2.1	2,852	0.07%
2022/02/24	1	446.93	2.2	444.65	438.50	-1.1	2,928	-0.04%
2022/02/23	1	455.00	0	0.00	458.00	1	3,056	0.03%
2022/02/22	12.1	467.73	3	460.33	460.50	9.1	3,168	0.29%
2022/02/17	1	488.00	0	0.00	481.00	1	3,332	0.03%
2022/02/16	0	0.00	2	499.00	492.00	-2	3,387	-0.06%
2022/02/15	1	479.00	1	487.00	486.50	0	3,485	0.00%
2022/02/14	3	472.00	0	0.00	476.00	3	3,492	0.09%
2022/02/11	0	0.00	2	494.00	494.00	-2	3,512	-0.06%
2022/02/10	1	487.00	7	490.00	484.00	-6	3,520	-0.17%
2022/02/09	1	483.00	12.1	491.18	494.00	-11.1	3,514	-0.32%
2022/02/08	1	479.50	3	482.67	485.00	-2	3,530	-0.06%
2022/02/07	1	475.50	2	473.50	475.00	-1	3,553	-0.03%
2022/01/26	1	476.00	0	474.67	470.00	1	3,567	0.03%
2022/01/25	5	477.59	4	479.63	473.50	1	3,635	0.03%
2022/01/24	1	463.01	13	471.27	488.50	-12	3,613	-0.33%
2022/01/21	11.1	473.70	1	473.50	467.00	10.1	3,609	0.28%
2022/01/20	1	485.46	0	0.00	484.50	1	3,627	0.03%
2022/01/19	3	485.67	3	488.67	487.00	0	3,697	0.00%
2022/01/18	5	489.51	1	489.00	487.00	4	3,766	0.11%
2022/01/17	2	497.21	1	496.00	496.00	1	3,733	0.03%
2022/01/14	10	500.50	29	496.33	500.00	-19	3,714	-0.51%
2022/01/13	0	533.00	3	531.00	528.00	-3	3,668	-0.08%
2022/01/12	3	543.02	1	536.00	540.00	2	3,662	0.05%
2022/01/11	1	545.00	1	556.00	549.00	0	3,663	0.00%
2022/01/10	1	542.00	2	556.00	560.00	-1	3,648	-0.03%
2022/01/07	7	562.86	1.1	544.28	542.00	5.9	3,628	0.16%
2022/01/06	2	560.00	8.1	581.24	584.00	-6.1	3,520	-0.17%
2022/01/05	2	569.50	6.2	570.08	572.00	-4.2	3,458	-0.12%
2022/01/04	1	556.99	5.2	556.73	559.00	-4.2	3,404	-0.12%
2022/01/03	0	0.00	9	544.00	548.00	-9	3,414	-0.26%
2021/12/30	3	521.33	2	527.50	529.00	1	3,407	0.03%
2021/12/29	5	533.20	2	524.00	524.00	3	3,440	0.09%
2021/12/28	2	540.50	0	0.00	538.00	2	3,458	0.06%
2021/12/27	1	541.00	0	0.00	539.00	1	3,509	0.03%
2021/12/23	1	547.00	0	0.00	544.00	1	3,564	0.03%
2021/12/22	4	550.75	1	561.00	544.00	3	3,621	0.08%
2021/12/21	1	532.00	5.5	549.16	556.00	-4.5	3,610	-0.13%
2021/12/20	0	0.00	0.1	533.08	531.00	-0.1	3,553	0.00%
2021/12/17	1.1	529.00	1	534.96	529.00	0.1	3,565	0.00%
2021/12/16	2	538.00	1	548.00	537.00	1	3,563	0.03%
2021/12/15	7	534.57	7.1	536.69	536.00	-0.1	3,596	0.00%
2021/12/14	3	535.00	0.1	532.00	532.00	2.9	3,609	0.08%
2021/12/13	0	0.00	2	556.45	551.00	-2	3,634	-0.06%
2021/12/10	3.2	545.31	1	545.00	545.00	2.2	3,659	0.06%
2021/12/09	32	551.41	41.1	551.27	557.00	-9.1	3,635	-0.25%
2021/12/08	10	531.70	16	533.94	539.00	-6	3,561	-0.17%
2021/12/07	1	516.00	4	520.50	520.00	-3	3,513	-0.09%
2021/12/06	3	509.00	2	508.50	511.00	1	3,505	0.03%
2021/12/03	20.1	512.92	19	519.74	512.00	1.1	3,538	0.03%
2021/12/02	15.1	533.29	2	526.50	517.00	13.1	3,544	0.37%
2021/12/01	1	550.03	6	549.83	557.00	-5	3,534	-0.14%
2021/11/30	5	545.60	9	553.66	548.00	-4	3,521	-0.11%
2021/11/29	1	528.00	10.1	527.30	536.00	-9.1	3,468	-0.26%
2021/11/26	7	516.85	4	510.24	501.00	3	3,450	0.09%
2021/11/25	1	520.00	38	521.92	520.00	-37	3,382	-1.09%
2021/11/24	32	519.84	3	522.00	518.00	29	3,344	0.87%
2021/11/23	9	521.00	13.2	521.02	514.00	-4.2	3,305	-0.13%
2021/11/22	13	522.61	23.1	524.64	530.00	-10	3,247	-0.31%
2021/11/19	8.1	494.26	10	489.85	495.00	-1.9	3,109	-0.06%
2021/11/18	7	479.64	7.1	481.91	490.00	-0.1	3,002	0.00%
2021/11/17	5	462.60	6	461.67	464.00	-1	2,894	-0.03%
2021/11/16	4	465.38	9	465.94	466.00	-5	2,881	-0.17%
2021/11/15	7	454.07	6	460.39	455.50	1	2,862	0.03%
2021/11/12	8	443.39	11	446.09	448.00	-3	2,833	-0.11%
2021/11/11	2	421.00	0	0.00	418.50	2	2,747	0.07%
2021/11/10	1	426.50	1	430.96	429.50	0	2,767	0.00%
2021/11/09	2	417.03	2	419.75	420.50	0	2,768	0.00%
2021/11/08	1	418.00	0	0.00	419.00	1	2,850	0.04%
2021/11/05	3	420.33	4	421.13	421.50	-1	2,861	-0.03%
2021/11/04	1	418.00	0	0.00	416.50	1	2,873	0.03%
2021/11/03	0.1	427.10	6	437.67	426.00	-6	2,861	-0.21%
2021/11/02	15	456.10	20	441.18	434.00	-5	2,841	-0.18%
2021/11/01	12	438.88	1	444.50	444.50	11	2,769	0.40%
2021/10/29	4	435.00	4	437.00	427.50	0	2,741	0.00%
2021/10/28	2	430.75	4	434.63	427.00	-2	2,712	-0.07%
2021/10/27	11	429.55	9.1	433.01	440.00	1.9	2,667	0.07%
2021/10/26	6	407.25	17	412.06	420.00	-11	2,587	-0.43%
2021/10/25	6	392.83	2	394.00	393.00	4	2,500	0.16%
2021/10/22	5	388.20	3	386.00	388.00	2	2,517	0.08%
2021/10/21	3	392.33	1	394.00	391.00	2	2,518	0.08%
2021/10/20	2	394.50	1	392.50	391.50	1	2,501	0.04%
2021/10/18	0	0.00	0.1	382.63	381.50	-0.1	2,508	0.00%
2021/10/15	1	393.00	1	385.00	384.00	0	2,513	0.00%
2021/10/14	0.1	384.57	0	382.50	384.50	0.1	2,529	0.00%
2021/10/13	1.1	383.00	1	386.50	380.50	0.1	2,536	0.00%
2021/10/12	3	384.67	4	392.25	392.00	-1	2,520	-0.04%
2021/10/08	11	398.81	2	397.70	386.00	9	2,490	0.36%
2021/10/07	1	407.00	2	405.25	413.00	-1	2,439	-0.04%
2021/10/06	1	396.50	2	398.00	398.00	-1	2,436	-0.04%
2021/10/05	2	384.24	1	386.50	389.00	1	2,429	0.04%
2021/10/04	3	391.50	4	390.75	383.00	-1	2,471	-0.04%
2021/10/01	2.1	394.36	1	387.50	387.50	1.1	2,506	0.04%
2021/09/30	1	409.00	1	413.00	412.00	0	2,476	0.00%
2021/09/29	18.1	407.13	24	405.71	404.50	-5.9	2,493	-0.24%
2021/09/28	3.2	444.45	0	0.00	431.00	3.2	2,523	0.13%
2021/09/27	1	457.99	0	0.00	454.00	1	2,539	0.04%
2021/09/24	1	457.00	2	455.00	454.00	-1	2,564	-0.04%
2021/09/23	2.1	451.29	0	0.00	446.50	2.1	2,583	0.08%
2021/09/22	1.1	443.33	0	0.00	452.50	1.1	2,616	0.04%
2021/09/17	2	450.00	2	456.75	464.50	0	2,630	0.00%
2021/09/16	5	457.49	3	456.67	450.00	2	2,773	0.07%
2021/09/15	7.2	473.77	2	465.75	460.00	5.2	2,780	0.19%
2021/09/14	2	498.23	0	0.00	490.00	2	2,754	0.07%
2021/09/13	1	505.99	2	509.00	500.00	-1	2,774	-0.04%
2021/09/10	3	496.67	6	503.67	504.00	-3	2,808	-0.11%
2021/09/09	3	501.50	1	505.00	496.50	2	2,819	0.07%
2021/09/08	14	511.86	0	0.00	498.50	14	2,832	0.49%
2021/09/07	10	522.60	6	530.17	523.00	4	2,797	0.14%
2021/09/06	33	547.33	33	548.39	524.00	0	2,768	0.00%
2021/09/03	5	528.80	7	530.72	526.00	-2	2,718	-0.07%
2021/09/02	8	518.50	10	524.10	516.00	-2	2,713	-0.07%
2021/09/01	6	523.67	8	512.01	518.00	-2	2,674	-0.08%
2021/08/31	3	478.83	2	479.25	483.50	1	2,670	0.04%
2021/08/30	2	476.00	0	0.00	476.00	2	2,700	0.07%
2021/08/27	1	475.00	3	477.33	476.00	-2	2,725	-0.07%
2021/08/26	6	473.92	0	0.00	468.50	6	2,755	0.22%
2021/08/25	1	487.00	1	489.00	492.00	0	2,777	0.00%
2021/08/24	1	483.50	2	486.00	487.00	-1	2,862	-0.03%
2021/08/23	1	478.50	2	476.00	482.50	-1	2,880	-0.03%
2021/08/20	1.1	461.44	3	465.33	467.00	-1.9	2,895	-0.07%
2021/08/19	2.1	463.44	0	0.00	455.00	2.1	2,896	0.07%
2021/08/18	3	475.66	1	478.00	486.00	2	2,922	0.07%
2021/08/17	0	0.00	3	487.33	471.00	-3	2,958	-0.10%
2021/08/16	3	488.00	2	487.91	481.00	1	3,019	0.03%
2021/08/13	7.1	499.92	10	502.10	504.00	-2.9	3,009	-0.10%
2021/08/12	10	476.95	13	470.90	511.00	-3	3,027	-0.10%
2021/08/11	7	500.60	1	496.00	493.00	6	2,977	0.20%
2021/08/10	3	510.01	3	511.33	503.00	0	3,012	0.00%
2021/08/06	0	520.00	0	0.00	523.00	0	3,104	0.00%
2021/08/05	1	522.00	1	521.00	517.00	0	3,155	0.00%
2021/08/04	1	524.00	0	0.00	526.00	1	3,227	0.03%
2021/08/02	1	521.00	1	524.00	526.00	0	3,315	0.00%
2021/07/30	1	522.00	2	533.50	519.00	-1	3,344	-0.03%
2021/07/29	6	525.99	1	527.00	527.00	5	3,387	0.15%
2021/07/28	1	550.00	22	522.36	528.00	-21	3,444	-0.61%
2021/07/27	1	557.00	8	558.50	553.00	-7	3,497	-0.20%
2021/07/26	24	567.92	0	0.00	564.00	24	3,555	0.68%
2021/07/23	2	568.50	2	569.50	561.00	0	3,647	0.00%
2021/07/22	1	554.00	0	0.00	562.00	1	3,753	0.03%
2021/07/21	2	544.00	2	543.00	542.00	0	3,788	0.00%
2021/07/20	2.2	557.93	1	563.00	543.00	1.2	3,916	0.03%
2021/07/19	2	567.51	0	0.00	568.00	2	3,916	0.05%
2021/07/16	2	568.50	2	576.50	578.00	0	3,927	0.00%
2021/07/15	1	564.00	0	0.00	567.00	1	3,947	0.03%
2021/07/14	3	562.00	4	568.75	563.00	-1	3,947	-0.03%
2021/07/13	1	565.01	0	0.00	564.00	1	3,982	0.03%
2021/07/12	12	572.67	3	574.00	568.00	9	4,169	0.22%
2021/07/09	20	584.55	0	0.00	570.00	20	4,325	0.46%
2021/07/08	2	610.02	3.1	613.69	600.00	-1.1	4,275	-0.03%
2021/07/07	2	594.50	3	597.97	598.00	-1	4,193	-0.02%
2021/07/06	2	589.50	0	0.00	590.00	2	4,171	0.05%
2021/07/05	2	590.59	7.1	598.57	598.00	-5	4,158	-0.12%
2021/07/02	0	581.50	2.1	576.48	583.00	-2.1	4,079	-0.05%
2021/07/01	1	561.97	0	0.00	550.00	1	4,034	0.02%
2021/06/30	4	572.24	4	562.25	564.00	0	4,017	0.00%
2021/06/29	5.1	579.49	2.1	583.07	572.00	3.1	3,991	0.08%
2021/06/28	7	581.43	25	581.64	582.00	-18	3,963	-0.45%
2021/06/25	30	587.77	11.6	583.10	588.00	18.5	3,942	0.47%
2021/06/24	1	546.00	9	542.11	546.00	-8	3,807	-0.21%
2021/06/23	3	524.67	2	525.99	528.00	1	3,744	0.03%
2021/06/22	4	520.50	3	525.33	512.00	1	3,715	0.03%
2021/06/21	4	511.50	5	521.60	522.00	-1	3,696	-0.03%
2021/06/18	3.1	523.92	4	529.25	520.00	-0.9	3,660	-0.03%
2021/06/17	1	501.00	18	520.06	527.00	-17	3,644	-0.47%
2021/06/16	4.1	508.71	20	512.05	506.00	-15.9	3,617	-0.44%
2021/06/15	1	525.00	2	521.00	521.00	-1	3,607	-0.03%
2021/06/11	1	519.00	0	0.00	514.00	1	3,603	0.03%
2021/06/10	22	515.50	3	517.99	520.00	19	3,583	0.53%
2021/06/09	15.1	510.12	2	509.00	505.00	13.1	3,547	0.37%
2021/06/08	4	514.25	6	517.33	513.00	-2	3,537	-0.06%
2021/06/07	1	496.95	1.3	495.85	497.00	-0.3	3,468	-0.01%
2021/06/04	1.1	485.02	3	486.83	492.50	-1.9	3,465	-0.06%
2021/06/03	4.1	497.20	2	489.25	488.50	2.1	3,490	0.06%
2021/06/02	1	493.99	0	0.00	493.00	1	3,465	0.03%
2021/06/01	3	480.22	4.1	486.53	486.00	-1	3,435	-0.03%
2021/05/31	0	0.00	0	455.00	467.00	0	3,376	0.00%
2021/05/28	1	468.00	0	464.50	458.00	1	3,384	0.03%
2021/05/26	0.1	464.50	2	461.34	465.50	-2	3,402	-0.06%
2021/05/25	1.1	460.45	0	0.00	455.00	1.1	3,388	0.03%
2021/05/24	2	450.00	3	438.50	442.50	-1	3,371	-0.03%
2021/05/20	3	407.01	3	411.67	403.50	0	3,343	0.00%
2021/05/19	1	397.50	0	0.00	398.00	1	3,409	0.03%
2021/05/18	2	385.25	3	397.00	397.50	-1	3,424	-0.03%
2021/05/17	3	378.35	3	370.67	369.00	0	3,416	0.00%
2021/05/14	0	0.00	7	422.00	409.50	-7	3,420	-0.20%
2021/05/13	1	412.50	5	416.63	423.00	-4	3,401	-0.12%
2021/05/12	6	429.79	19.1	407.64	410.00	-13	3,509	-0.37%
2021/05/11	4.2	440.98	3.1	440.02	441.50	1.2	3,460	0.03%
2021/05/10	1	479.50	3	485.67	480.00	-2	3,436	-0.06%
2021/05/07	1	487.00	4	484.75	494.00	-3	3,442	-0.09%
2021/05/06	2	474.00	2	472.00	474.50	0	3,464	0.00%
2021/05/05	3	490.17	2	475.50	477.00	1	3,451	0.03%
2021/05/04	2	508.00	3	503.00	497.00	-1	3,442	-0.03%
2021/05/03	9.1	518.87	3	520.67	510.00	6.1	3,473	0.18%
2021/04/29	9	554.89	8	555.00	550.00	1	3,543	0.03%
2021/04/28	8.1	547.68	14.2	550.53	551.00	-6.1	3,500	-0.17%
2021/04/27	3	528.67	4.1	532.66	529.00	-1.1	3,428	-0.03%
2021/04/26	9	530.67	11	529.63	533.00	-2	3,445	-0.06%
2021/04/23	1	500.00	3	489.67	503.00	-2	3,376	-0.06%
2021/04/22	3	493.00	2.1	496.57	483.00	0.9	3,441	0.03%
2021/04/21	2	496.03	2	503.00	490.00	0	3,461	0.00%
2021/04/20	4	515.75	5.1	514.04	511.00	-1.1	3,465	-0.03%
2021/04/19	1.1	529.14	5	533.00	515.00	-4	3,530	-0.11%
2021/04/16	6.2	531.54	31.1	525.25	520.00	-24.9	3,617	-0.69%
2021/04/15	29.1	518.06	17.2	507.82	525.00	11.8	3,527	0.34%
2021/04/14	3.1	482.23	13	481.73	477.50	-9.9	3,408	-0.29%
2021/04/13	3	477.51	1.1	478.45	477.00	1.9	3,487	0.06%
2021/04/12	0	480.00	1	477.01	477.00	-1	3,498	-0.03%
2021/04/09	2.1	477.86	6	478.25	479.50	-3.9	3,529	-0.11%
2021/04/08	3	475.00	1	478.04	478.50	2	3,553	0.06%
2021/04/07	1	469.54	2	470.50	470.00	-1	3,550	-0.03%
2021/04/06	3	475.82	0	0.00	473.00	3	3,566	0.08%
2021/04/01	4.1	480.81	2	483.50	480.00	2.1	3,569	0.06%
2021/03/31	1	482.55	2	484.77	484.00	-1	3,573	-0.03%
2021/03/30	5.1	490.20	6	489.83	489.00	-0.9	3,573	-0.03%
2021/03/29	5	479.10	4.1	480.66	481.00	0.9	3,566	0.03%
2021/03/26	2	466.00	0	468.00	467.50	2	3,575	0.06%
2021/03/25	0	470.00	0	0.00	467.00	0	3,613	0.00%
2021/03/24	2	464.00	1	464.00	470.50	1	3,682	0.03%
2021/03/23	1	469.46	1	461.50	463.00	0	3,712	0.00%
2021/03/22	3	468.18	1	468.00	468.50	2	3,760	0.05%
2021/03/19	6	474.34	7	475.86	474.00	-1	3,829	-0.03%
2021/03/18	1	480.52	1	483.00	479.00	0	3,852	0.00%
2021/03/17	5	480.10	1	484.00	480.50	4	3,930	0.10%
2021/03/16	1.1	480.02	1	480.00	482.50	0.1	3,939	0.00%
2021/03/15	10	479.20	12	481.71	479.00	-2	3,963	-0.05%
2021/03/12	4	483.25	4	482.50	483.00	0	4,019	0.00%
2021/03/11	4	487.13	1	489.50	487.50	3	4,077	0.07%
2021/03/10	0	486.00	0	0.00	485.00	0	4,117	0.00%
2021/03/09	0	491.00	7	489.14	491.50	-7	4,166	-0.17%
2021/03/08	1	483.50	1	494.00	480.50	0	4,184	0.00%
2021/03/05	3	482.50	2	484.50	483.00	1	4,272	0.02%
2021/03/04	3	484.50	0	0.00	487.50	3	4,400	0.07%
2021/03/03	12	482.85	11	484.55	498.50	1	4,661	0.02%
2021/03/02	4.1	489.39	1	483.03	483.00	3.1	4,671	0.07%
2021/02/26	2	495.76	3	496.00	494.00	-1	4,696	-0.02%
2021/02/25	3	500.33	10.1	500.96	506.00	-7.1	4,756	-0.15%
2021/02/24	14.1	504.25	5	510.00	496.00	9	4,786	0.19%
2021/02/23	20	511.45	19	510.47	512.00	1	4,781	0.02%
2021/02/22	22	517.05	14	516.07	514.00	8	4,818	0.17%
2021/02/19	7.2	515.00	11	512.45	510.00	-3.8	4,871	-0.08%
2021/02/18	9	492.00	5	494.60	496.50	4	4,805	0.08%
2021/02/17	8	475.44	7	478.57	482.00	1	4,817	0.02%
2021/02/05	14	486.93	10.1	488.02	477.00	4	4,874	0.08%
2021/02/04	6	503.33	11	505.36	497.50	-5	4,900	-0.10%
2021/02/03	16	516.62	14.1	514.47	503.00	1.9	4,883	0.04%
2021/02/02	5	497.50	2	493.00	491.00	3	4,799	0.06%
2021/02/01	4	485.75	5	487.50	491.50	-1	4,868	-0.02%
2021/01/29	1	485.00	0	0.00	482.00	1	4,875	0.02%
2021/01/28	5	486.31	3	486.00	487.00	2	4,882	0.04%
2021/01/27	0	0.00	1	492.00	484.50	-1	4,888	-0.02%
2021/01/26	9.1	488.00	10	486.95	482.00	-0.9	4,894	-0.02%
2021/01/25	10	495.40	9	495.50	490.00	1	4,905	0.02%
2021/01/22	11.1	480.51	34	484.57	493.00	-22.9	4,857	-0.47%
2021/01/21	10	451.00	9	454.78	454.50	1	4,766	0.02%
2021/01/20	12	455.25	6	465.83	452.00	6	4,759	0.13%
2021/01/19	12	476.21	9	472.50	471.00	3	4,749	0.06%
2021/01/18	1	454.00	1	452.00	462.00	0	4,773	0.00%
2021/01/15	6.1	477.88	3	474.00	468.00	3.1	4,790	0.06%
2021/01/14	16.1	498.29	11.1	500.13	492.00	5	4,791	0.10%
2021/01/13	5	499.40	4	502.25	502.00	1	4,790	0.02%
2021/01/12	4.1	494.02	3.1	489.69	489.00	1	4,789	0.02%
2021/01/11	16.1	502.00	4	495.77	490.00	12	4,786	0.25%
2021/01/08	26	522.31	13	529.15	518.00	13	4,753	0.27%
2021/01/07	25	535.12	18	536.83	539.00	7	4,672	0.15%
2021/01/06	17	556.65	28	568.25	550.00	-11	4,659	-0.24%
2021/01/05	2	573.50	2	575.00	574.00	0	4,653	0.00%
2021/01/04	26	575.46	5	573.60	571.00	21	4,791	0.44%
2020/12/31	4	572.25	9	575.89	567.00	-5	4,877	-0.10%
2020/12/30	5	564.60	2.3	565.45	568.00	2.8	4,875	0.06%
2020/12/29	4.1	568.34	0.1	574.00	562.00	4.1	4,904	0.08%
2020/12/28	15.1	568.21	15	567.33	571.00	0.1	4,930	0.00%
2020/12/25	6	565.00	4	569.75	569.00	2	4,955	0.04%
2020/12/24	7.1	566.20	5	571.60	564.00	2.1	4,982	0.04%
2020/12/23	1	565.00	1	572.00	568.00	0	5,008	0.00%
2020/12/22	6	571.00	4	580.50	566.00	2	5,091	0.04%
2020/12/21	4	581.50	2	582.53	582.00	2	5,123	0.04%
2020/12/18	5	577.01	6	577.17	579.00	-1	5,128	-0.02%
2020/12/17	8.1	560.40	1	558.00	562.00	7.1	5,119	0.14%
2020/12/16	7	571.57	5	568.80	567.00	2	5,197	0.04%
2020/12/15	6	571.33	1	562.00	560.00	5	5,206	0.10%
2020/12/14	17	586.59	15	588.07	584.00	2	5,224	0.04%
2020/12/11	11.1	599.59	3	592.00	590.00	8.1	5,305	0.15%
2020/12/10	15	612.00	12.5	614.76	611.00	2.5	5,279	0.05%
2020/12/09	18	620.33	12	619.83	622.00	6	5,346	0.11%
2020/12/08	25	621.32	39	622.00	618.00	-14	5,412	-0.26%
2020/12/07	17	624.93	23	634.04	613.00	-6	5,427	-0.11%
2020/12/04	2	638.50	1	639.00	637.00	1	5,424	0.02%
2020/12/03	34	644.35	19	643.63	637.00	15	5,489	0.27%
2020/12/02	22	639.73	16	636.69	633.00	6	5,511	0.11%
2020/12/01	11.1	643.20	13	644.46	641.00	-1.9	5,553	-0.03%
2020/11/30	37	644.54	38	644.71	636.00	-1	5,534	-0.02%
2020/11/27	32.1	643.21	63	642.14	663.00	-30.9	5,516	-0.56%
2020/11/26	31	606.84	16	605.88	615.00	15	5,365	0.28%
2020/11/25	16	606.19	22	607.50	595.00	-6	5,445	-0.11%
2020/11/24	27	603.00	14.1	603.61	601.00	12.9	5,497	0.23%
2020/11/23	17	592.35	17	597.35	592.00	0	5,478	0.00%
2020/11/20	14	593.36	12	594.58	593.00	2	5,466	0.04%
2020/11/19	5	610.00	6	608.00	603.00	-1	5,497	-0.02%
2020/11/18	6	607.00	6	602.83	609.00	0	5,527	0.00%
2020/11/17	15	594.67	16	592.69	590.00	-1	5,517	-0.02%
2020/11/16	20	594.30	15	595.67	589.00	5	5,637	0.09%
2020/11/13	71.5	591.47	65	589.71	591.00	6.5	5,691	0.11%
2020/11/12	33	578.76	31	578.77	583.00	2	5,756	0.03%
2020/11/11	25	576.80	30	576.33	578.00	-5	5,725	-0.09%
2020/11/10	50	582.36	51	584.14	579.00	-1	5,836	-0.02%
2020/11/09	25	592.32	21	588.48	598.00	4	5,814	0.07%
2020/11/06	12	569.58	12	573.08	569.00	0	5,792	0.00%
2020/11/05	23	576.52	35	580.40	576.00	-12	5,819	-0.21%
2020/11/04	38	566.55	38	570.87	577.00	0	5,941	0.00%
2020/11/03	15	563.33	17	562.59	565.00	-2	6,090	-0.03%
2020/11/02	45	552.91	30	553.67	546.00	15	6,177	0.24%
2020/10/30	24	570.63	18	570.61	561.00	6	6,202	0.10%
2020/10/29	17	576.53	26	574.69	581.00	-9	6,258	-0.14%
2020/10/28	22	587.50	23	590.17	586.00	-1	6,293	-0.02%
2020/10/27	1	585.00	2	589.00	594.00	-1	6,374	-0.02%
2020/10/26	23.1	590.79	25	595.04	585.00	-1.9	6,457	-0.03%
2020/10/23	37	580.73	42	581.02	587.00	-5	6,507	-0.08%
2020/10/22	21	560.90	24	563.63	575.00	-3	6,670	-0.04%
2020/10/21	10	555.00	13	555.62	555.00	-3	6,800	-0.04%
2020/10/20	8	543.38	7	545.43	550.00	1	6,999	0.01%
2020/10/19	36	548.61	11	548.36	551.00	25	7,198	0.35%
2020/10/16	67	552.54	81	550.53	535.00	-14	7,283	-0.19%
2020/10/15	14	566.64	13	567.85	567.00	1	7,279	0.01%
2020/10/14	20	575.30	18	574.89	568.00	2	7,306	0.03%
2020/10/13	14	563.93	17	566.76	569.00	-3	7,319	-0.04%
2020/10/12	14	574.57	8	577.00	569.00	6	7,342	0.08%
2020/10/08	18	613.56	51	612.45	606.00	-33	7,296	-0.45%
2020/10/07	6	594.67	8	593.63	599.00	-2	7,291	-0.03%
2020/10/06	29	593.34	4	592.50	590.00	25	7,370	0.34%
2020/10/05	15	589.33	13	587.00	586.00	2	7,537	0.03%
2020/09/30	28	580.96	21	582.00	586.00	7	7,649	0.09%
2020/09/29	6	587.33	5	587.20	586.00	1	7,868	0.01%
2020/09/28	19	582.21	20	584.00	581.00	-1	7,979	-0.01%
2020/09/25	37	578.24	34	577.88	579.00	3	8,058	0.04%
2020/09/24	7	590.00	14	597.79	584.00	-7	8,127	-0.09%
2020/09/23	17	613.35	5	615.80	610.00	12	8,220	0.15%
2020/09/22	13	608.62	13	610.54	611.00	0	8,420	0.00%
2020/09/21	16	622.56	18	618.56	615.00	-2	8,551	-0.02%
2020/09/18	11	603.64	12	606.25	608.00	-1	8,617	-0.01%
2020/09/17	40.1	603.15	44	606.09	598.00	-3.9	8,841	-0.04%
2020/09/16	10	606.20	13	606.92	613.00	-3	8,885	-0.03%
2020/09/15	14	591.50	15	594.53	591.00	-1	8,933	-0.01%
2020/09/14	56	597.73	52	592.48	597.00	4	9,134	0.04%
2020/09/11	10	573.40	14	573.86	585.00	-4	9,156	-0.04%
2020/09/10	24	573.83	36	582.33	566.00	-12	9,256	-0.13%
2020/09/09	31	572.58	18	570.56	576.00	13	9,527	0.14%
2020/09/08	29	582.41	22	589.55	581.00	7	9,557	0.07%
2020/09/07	47	575.85	52	579.58	571.00	-5	9,562	-0.05%
2020/09/04	18	585.89	32	587.50	592.00	-14	9,598	-0.15%
2020/09/03	24	615.67	24	616.46	609.00	0	9,594	0.00%
2020/09/02	16	614.57	16	613.44	620.00	0	9,637	0.00%
2020/09/01	29	583.93	43	586.16	598.00	-14	9,674	-0.14%
2020/08/31	20	582.90	12	582.33	572.00	8	9,660	0.08%
2020/08/28	43	609.98	43	612.65	601.00	0	9,672	0.00%
2020/08/27	21	637.48	5	634.40	634.00	16	9,861	0.16%
2020/08/26	3	628.33	0	0.00	626.00	3	10,059	0.03%
2020/08/25	18	625.78	18	628.11	634.00	0	10,124	0.00%
2020/08/24	17	623.24	18	618.40	629.00	-1	10,108	-0.01%
2020/08/21	19	610.11	19	611.47	613.00	0	10,137	0.00%
2020/08/20	20	599.65	23	602.74	593.00	-3	10,083	-0.03%
2020/08/19	21	628.52	25	630.92	640.00	-4	9,977	-0.04%
2020/08/18	27	622.22	26	620.15	617.00	1	9,929	0.01%
2020/08/17	5	667.40	1	665.00	665.00	4	9,841	0.04%
2020/08/14	5	668.00	10	671.80	677.00	-5	9,837	-0.05%
2020/08/13	26	652.85	23	657.17	650.00	3	9,788	0.03%
2020/08/12	18	651.72	10	656.20	656.00	8	9,829	0.08%
2020/08/11	20	658.90	16	662.44	652.00	4	9,880	0.04%
2020/08/10	32	661.56	36	665.31	662.00	-4	9,942	-0.04%
2020/08/07	35	662.71	37	653.19	661.00	-2	9,921	-0.02%
2020/08/06	29	687.51	8	692.00	682.00	21	9,839	0.21%
2020/08/05	28	689.64	22	690.45	686.00	6	9,838	0.06%
2020/08/04	31	685.77	35	684.23	693.00	-4	9,891	-0.04%
2020/08/03	17	674.53	15	678.93	667.00	2	9,925	0.02%
2020/07/31	12	673.50	12	670.83	678.00	0	9,994	0.00%
2020/07/30	31	670.00	30	670.83	668.00	1	9,963	0.01%
2020/07/29	31	669.81	30	671.03	679.00	1	9,928	0.01%
2020/07/28	22	687.14	18	689.67	667.00	4	9,888	0.04%
2020/07/27	19	647.07	18	649.11	669.00	1	9,824	0.01%
2020/07/24	16	655.03	13	650.23	630.00	3	9,696	0.03%
2020/07/23	26	690.19	35	691.51	679.00	-9	9,550	-0.09%
2020/07/22	13	750.85	27	762.48	715.00	-14	9,418	-0.15%
2020/07/21	24	772.38	8	781.75	779.00	16	9,337	0.17%
2020/07/20	12	740.00	8	733.88	740.00	4	9,347	0.04%
2020/07/17	3	744.00	12	739.92	725.00	-9	9,421	-0.10%
2020/07/16	33	753.61	28	754.96	760.00	5	9,509	0.05%
2020/07/15	29	780.31	28	778.50	756.00	1	9,495	0.01%
2020/07/14	13	781.62	9	785.11	781.00	4	9,549	0.04%
2020/07/13	9	778.89	11	789.45	777.00	-2	9,517	-0.02%
2020/07/10	46	781.91	47	780.89	773.00	-1	9,473	-0.01%
2020/07/09	18	813.83	18	818.39	818.00	0	9,323	0.00%
2020/07/08	37	797.89	63	794.43	804.00	-26	9,208	-0.28%
2020/07/07	35.1	762.91	66	768.88	761.00	-30.9	9,005	-0.34%
2020/07/06	67	753.76	28	752.00	760.00	39	9,093	0.43%
2020/07/03	32	749.75	31	756.77	741.00	1	9,133	0.01%
2020/07/02	44	753.02	55.1	753.40	753.00	-11.1	9,191	-0.12%
2020/07/01	73	736.23	78	716.17	733.00	-5	9,239	-0.05%
2020/06/30	35	695.91	21	692.71	700.00	14	9,140	0.15%
2020/06/29	40	676.15	34	681.59	677.00	6	9,160	0.07%
2020/06/24	58	678.29	87.1	681.07	690.00	-29.1	9,175	-0.32%
2020/06/23	69	639.16	41	635.90	639.00	28	9,166	0.31%
2020/06/22	49	636.37	46	640.09	630.00	3	9,280	0.03%
2020/06/19	34	650.79	37	639.73	627.00	-3	9,347	-0.03%
2020/06/18	19	617.63	19	614.74	620.00	0	9,180	0.00%
2020/06/17	36	616.36	93	623.40	612.00	-57	9,294	-0.61%
2020/06/16	129	616.89	82	619.56	627.00	47	9,253	0.51%	大買/
2020/06/15	43	577.56	32	576.13	570.00	11	9,157	0.12%
2020/06/12	38	562.39	28	562.14	583.00	10	9,291	0.11%
2020/06/11	13	579.38	56	584.11	572.00	-43	9,417	-0.46%
2020/06/10	31	585.94	17	582.82	590.00	14	9,442	0.15%
2020/06/09	42	580.29	62	580.92	575.00	-20	9,519	-0.21%
2020/06/08	60	582.93	64	581.23	578.00	-4	9,576	-0.04%
2020/06/05	53	570.02	19	566.63	569.00	34	9,508	0.36%
2020/06/04	52	565.86	41	567.39	561.00	11	9,544	0.12%
2020/06/03	33	567.03	121	570.78	566.00	-88	9,544	-0.92%	大賣/
2020/06/02	115	543.11	75	532.74	553.00	40	9,336	0.43%	大買/
2020/06/01	31	494.23	6	495.33	503.00	25	9,186	0.27%
2020/05/29	7	477.64	6	480.17	482.50	1	9,197	0.01%
2020/05/28	8	486.36	13	485.73	481.00	-5	9,267	-0.05%
2020/05/27	3	477.50	1	476.50	477.00	2	9,336	0.02%
2020/05/26	5	485.80	0	0.00	477.50	5	9,446	0.05%
2020/05/25	4	473.63	7	473.50	479.00	-3	9,547	-0.03%
2020/05/22	5	477.50	5	473.00	475.00	0	9,620	0.00%
2020/05/21	7	492.21	1	496.00	486.50	6	9,608	0.06%
2020/05/20	27	483.72	29	479.74	490.00	-2	9,650	-0.02%
2020/05/19	5	474.00	6	477.08	475.50	-1	9,728	-0.01%
2020/05/18	11	478.32	6	475.75	464.50	5	9,709	0.05%
2020/05/15	12	501.08	11	501.18	493.00	1	9,652	0.01%
2020/05/14	19	503.11	23	503.59	498.50	-4	9,603	-0.04%
2020/05/13	48	497.67	52	499.55	504.00	-4	9,530	-0.04%
2020/05/12	6	515.33	66	510.35	500.00	-60	9,510	-0.63%
2020/05/11	50	503.90	18	497.81	508.00	32	9,533	0.34%
2020/05/08	36	496.18	37	491.82	490.00	-1	9,472	-0.01%
2020/05/07	58	484.71	39	484.54	485.50	19	9,440	0.20%
2020/05/06	4	467.75	2	472.50	467.00	2	9,392	0.02%
2020/05/05	11	466.36	11	470.50	465.00	0	9,437	0.00%
2020/05/04	4	470.25	34	471.09	471.50	-30	9,433	-0.32%
2020/04/30	55	475.88	28	473.95	485.50	27	9,440	0.29%
2020/04/29	17	458.03	12.1	462.28	458.00	5	9,384	0.05%
2020/04/28	27	451.22	26	452.54	448.50	1	9,394	0.01%
2020/04/27	32	442.03	28	445.91	452.00	4	9,447	0.04%
2020/04/24	11	433.27	6	432.25	431.00	5	9,442	0.05%
2020/04/23	0	0.00	1	447.00	440.50	-1	9,435	-0.01%
2020/04/22	11	435.09	7	438.64	444.00	4	9,413	0.04%
2020/04/21	10	443.45	15	448.30	443.00	-5	9,355	-0.05%
2020/04/20	4	457.50	3	461.00	463.00	1	9,315	0.01%
2020/04/17	37	474.97	45	474.86	465.50	-8	9,337	-0.09%
2020/04/16	51	463.50	42	468.08	470.00	9	9,371	0.10%
2020/04/15	17	463.35	11	460.05	460.00	6	9,472	0.06%
2020/04/14	9	453.72	14	455.46	452.00	-5	9,522	-0.05%
2020/04/13	11	450.86	10	449.70	439.50	1	9,684	0.01%
2020/04/10	1	452.50	2	454.00	445.50	-1	9,730	-0.01%
2020/04/09	19	470.47	27	468.81	445.00	-8	9,862	-0.08%
2020/04/08	56	462.60	49	464.87	465.00	7	9,795	0.07%
2020/04/07	35	461.08	40	460.46	456.00	-5	9,855	-0.05%
2020/04/06	49	431.08	62	425.27	443.50	-13	9,765	-0.13%
2020/04/01	17	407.88	12	410.25	414.50	5	9,592	0.05%
2020/03/31	64	414.60	38	410.72	413.00	26	9,512	0.27%
2020/03/30	58	395.33	14	401.32	403.50	44	9,362	0.47%
2020/03/27	38	420.53	26	417.17	410.00	12	9,307	0.13%
2020/03/26	47	397.99	97	395.99	419.50	-50	9,148	-0.55%
2020/03/25	30	395.57	141	398.65	403.00	-111	9,014	-1.23%	大賣/鉅額交易
2020/03/24	67	366.88	17	367.03	371.00	50	9,013	0.55%
2020/03/23	56	330.78	115	316.93	337.50	-59	9,182	-0.64%	大賣/
2020/03/20	132	322.45	13	319.65	327.00	119	9,121	1.30%	大買/鉅額交易
2020/03/19	88	327.61	87	315.00	297.50	1	9,194	0.01%
2020/03/18	59	346.77	50	338.34	330.50	9	9,186	0.10%
2020/03/17	21	364.26	20	362.73	345.50	1	9,132	0.01%
2020/03/16	14	400.32	14	378.39	373.50	0	9,172	0.00%
2020/03/13	23	396.74	14	400.14	415.00	9	9,244	0.10%
2020/03/12	18	452.00	14	450.82	432.00	4	9,254	0.04%
2020/03/11	16	496.06	22	481.84	480.00	-6	9,150	-0.07%
2020/03/10	18	486.22	24	489.71	493.50	-6	9,218	-0.07%
2020/03/09	31	502.73	22	503.05	490.00	9	9,106	0.10%
2020/03/06	28	518.64	24	516.75	515.00	4	9,014	0.04%
2020/03/05	61	532.11	59	529.47	528.00	2	9,002	0.02%
2020/03/04	22	506.61	21	504.67	521.00	1	8,965	0.01%
2020/03/03	7	507.43	17	509.88	507.00	-10	8,905	-0.11%
2020/03/02	46	486.09	38	491.54	489.50	8	8,856	0.09%
2020/02/27	10	534.40	3	538.00	505.00	7	8,719	0.08%
2020/02/26	17	544.59	71	552.83	534.00	-54	8,612	-0.63%
2020/02/25	67	553.64	43	552.86	563.00	24	8,514	0.28%
2020/02/24	14	548.57	35	542.69	551.00	-21	8,518	-0.25%
2020/02/21	46	552.35	31	549.06	552.00	15	8,550	0.18%
2020/02/20	12	552.08	17	544.76	547.00	-5	8,498	-0.06%
2020/02/19	11	527.55	3	524.33	531.00	8	8,398	0.10%
2020/02/18	7	520.00	8	523.63	518.00	-1	8,380	-0.01%
2020/02/17	5	528.60	4	536.50	530.00	1	8,459	0.01%
2020/02/14	2	543.00	7	542.29	545.00	-5	8,466	-0.06%
2020/02/13	24	544.42	31	547.94	537.00	-7	8,490	-0.08%
2020/02/12	18	546.94	27	542.78	547.00	-9	8,550	-0.11%
2020/02/11	16	531.94	3	528.00	531.00	13	8,481	0.15%
2020/02/10	31	512.04	25	512.32	522.00	6	8,516	0.07%
2020/02/07	6	520.00	3	529.33	518.00	3	8,532	0.04%
2020/02/06	8	537.00	2	523.50	538.00	6	8,622	0.07%
2020/02/05	24	539.75	35	528.91	520.00	-11	8,553	-0.13%
2020/02/04	48	540.65	14	540.79	535.00	34	8,490	0.40%
2020/02/03	30	513.23	28	524.29	538.00	2	8,476	0.02%
2020/01/31	18	536.50	18	540.61	536.00	0	8,364	0.00%
2020/01/30	14	544.36	64	563.41	531.00	-50	8,370	-0.60%
2020/01/20	32	585.72	5	585.80	590.00	27	8,304	0.33%
2020/01/17	6	576.82	30	576.13	572.00	-24	8,278	-0.29%
2020/01/16	23	576.87	5	583.00	589.00	18	8,323	0.22%
2020/01/15	4	578.00	10	578.00	573.00	-6	8,315	-0.07%
2020/01/14	56	587.11	11.1	588.74	590.00	44.9	8,322	0.54%
2020/01/13	14	594.93	20	591.60	584.00	-6	8,284	-0.07%
2020/01/10	15	610.07	47	617.04	601.00	-32	8,273	-0.39%
2020/01/09	39	590.05	13	593.00	608.00	26	8,201	0.32%
2020/01/08	24	565.08	14	571.36	572.00	10	8,170	0.12%
2020/01/07	9	558.89	9	574.00	561.00	0	8,197	0.00%
2020/01/06	19	570.53	17	576.88	571.00	2	8,113	0.02%
2020/01/03	33	589.18	77	593.04	579.00	-44	8,316	-0.53%
2020/01/02	38.1	597.76	72.1	597.40	605.00	-34	8,251	-0.41%
2019/12/31	49	572.90	34	568.20	587.00	15	8,285	0.18%
2019/12/30	15	553.93	33	554.64	552.00	-18	8,230	-0.22%
2019/12/27	3	538.67	2	540.50	538.00	1	8,409	0.01%
2019/12/26	25	538.68	5	538.00	540.00	20	8,795	0.23%
2019/12/25	35	530.23	6	532.17	533.00	29	8,951	0.32%
2019/12/24	15	542.13	34	536.50	531.00	-19	8,969	-0.21%
2019/12/23	24	534.33	11.2	531.51	539.00	12.8	8,897	0.14%
2019/12/20	22	530.54	11	523.82	522.00	11	8,849	0.12%
2019/12/19	42	537.00	42.1	539.51	526.00	-0.1	8,823	0.00%
2019/12/18	60	526.18	62.1	536.05	537.00	-2.1	8,791	-0.02%
2019/12/17	18.2	519.21	77	516.32	519.00	-58.8	8,616	-0.68%
2019/12/16	30.1	514.72	62	513.56	522.00	-31.9	8,600	-0.37%
2019/12/13	89	487.85	65.3	483.42	497.50	23.7	8,505	0.28%
2019/12/12	36.1	478.28	40.1	480.55	479.50	-4	8,352	-0.05%
2019/12/11	86.2	463.21	107.2	458.71	474.50	-21.1	8,276	-0.25%	大賣/
2019/12/10	52	449.92	84.5	448.74	452.50	-32.5	8,191	-0.40%
2019/12/09	52	433.76	10	433.30	440.00	42	8,232	0.51%
2019/12/06	5	418.00	19	418.11	419.50	-14	8,427	-0.17%
2019/12/05	52	420.21	22	415.11	415.50	30	8,534	0.35%
2019/12/04	8	401.00	10	399.45	401.00	-2	8,612	-0.02%
2019/12/03	7	405.64	8	404.88	404.50	-1	8,778	-0.01%
2019/12/02	0	0.00	9.1	400.54	406.00	-9.1	8,878	-0.10%
2019/11/29	4	408.63	47	407.14	408.00	-43	8,957	-0.48%
2019/11/28	15	410.43	11	410.73	408.00	4	8,974	0.04%
2019/11/27	23	416.04	35	417.93	418.00	-12	9,088	-0.13%
2019/11/26	7	411.79	7	410.93	409.00	0	9,124	0.00%
2019/11/25	5	408.80	5	409.50	409.00	0	9,288	0.00%
2019/11/22	5	407.50	0	0.00	405.00	5	9,313	0.05%
2019/11/21	5	411.00	14	397.43	413.50	-9	9,357	-0.10%
2019/11/20	9.1	410.75	8	414.94	402.00	1.1	9,295	0.01%
2019/11/19	20	417.13	13	415.27	421.50	7	9,361	0.07%
2019/11/18	10	414.55	31.1	416.70	417.00	-21.1	9,581	-0.22%
2019/11/15	6	421.33	3	422.83	421.00	3	9,633	0.03%
2019/11/14	7	425.93	41	428.72	418.00	-34	9,708	-0.35%
2019/11/13	11	421.00	3	423.00	420.00	8	9,685	0.08%
2019/11/12	70	421.86	18	419.44	425.00	52	9,814	0.53%
2019/11/11	27	418.44	59	424.14	417.00	-32	9,980	-0.32%
2019/11/08	28	443.27	3	445.83	440.50	25	10,042	0.25%
2019/11/07	8	446.38	2	444.00	443.00	6	10,167	0.06%
2019/11/06	12.1	458.12	40.2	462.59	455.00	-28.2	10,477	-0.27%
2019/11/05	50	468.16	58	469.46	466.50	-8	10,484	-0.08%
2019/11/04	0	0.00	20	455.23	448.00	-20	10,535	-0.19%
2019/11/01	40	448.55	16	448.06	447.00	24	10,629	0.23%
2019/10/31	15	442.43	45	452.34	440.00	-30	10,851	-0.28%
2019/10/30	16	442.88	0	0.00	439.50	16	10,941	0.15%
2019/10/29	5	440.10	4	442.13	441.00	1	11,084	0.01%
2019/10/28	21	451.79	7	452.14	450.00	14	11,166	0.13%
2019/10/25	3	447.33	1	452.50	446.00	2	11,207	0.02%
2019/10/24	20	456.18	15	452.87	455.00	5	11,237	0.04%
2019/10/23	21	438.02	16	440.63	444.50	5	11,255	0.04%
2019/10/22	13	444.81	3	444.50	443.00	10	11,226	0.09%
2019/10/21	55.1	450.01	26.1	447.38	448.50	29	11,230	0.26%
2019/10/18	7	446.29	63	448.30	445.50	-56	11,225	-0.50%
2019/10/17	4	449.38	4	452.75	458.00	0	11,276	0.00%
2019/10/16	8	455.31	5	460.40	447.00	3	11,358	0.03%
2019/10/15	22	451.43	16	452.97	456.00	6	11,372	0.05%
2019/10/14	7.1	463.11	6	469.67	456.50	1.1	11,351	0.01%
2019/10/09	50	469.87	36	468.63	459.50	14	11,378	0.12%
2019/10/08	5	487.00	6	486.75	487.50	-1	11,335	-0.01%
2019/10/07	39.1	485.93	63	487.13	482.00	-23.9	11,456	-0.21%
2019/10/04	28	480.89	5.1	484.52	481.50	22.9	11,430	0.20%
2019/10/03	15.1	485.27	16	485.84	485.50	-0.9	11,549	-0.01%
2019/10/02	11.1	458.09	29.1	467.67	483.50	-18	11,389	-0.16%
2019/10/01	68	436.46	32	434.53	441.00	36	11,125	0.32%
2019/09/27	4	416.00	5	422.40	421.50	-1	11,076	-0.01%
2019/09/26	6	426.25	3	426.67	420.00	3	11,184	0.03%
2019/09/25	3	421.17	21	424.33	421.50	-18	11,333	-0.16%
2019/09/24	43	428.13	10	428.00	428.00	33	11,426	0.29%
2019/09/23	11.1	432.70	29	431.76	428.00	-17.9	11,580	-0.15%
2019/09/20	38	420.18	17	419.24	424.00	21	11,786	0.18%
2019/09/19	25	426.08	13	420.54	418.00	12	11,912	0.10%
2019/09/18	7	422.57	9	426.78	425.50	-2	11,968	-0.02%
2019/09/17	11	420.73	5	423.60	416.00	6	12,003	0.05%
2019/09/16	10	424.25	5	428.50	424.00	5	12,175	0.04%
2019/09/12	34	429.26	64	429.43	427.00	-30	12,253	-0.24%
2019/09/11	69	426.14	35	429.59	432.00	34	12,379	0.27%
2019/09/10	65	435.06	40	432.99	417.00	25	12,268	0.20%
2019/09/09	14	445.25	75	448.40	453.00	-61	12,079	-0.51%
2019/09/06	107	443.95	70	441.64	449.00	37	12,043	0.31%	大買/
2019/09/05	32	445.30	47	443.53	439.50	-15	12,006	-0.12%
2019/09/04	5	427.60	14	432.00	435.00	-9	12,055	-0.07%
2019/09/03	10	426.25	35	425.37	419.00	-25	12,273	-0.20%
2019/09/02	39	420.08	8	421.44	425.00	31	12,332	0.25%
2019/08/30	3	413.50	16	417.09	414.00	-13	12,454	-0.10%
2019/08/28	40	395.98	34	399.96	404.50	6	12,637	0.05%
2019/08/27	9	386.83	6	384.67	383.00	3	12,693	0.02%
2019/08/26	4	383.38	1	383.00	383.50	3	13,044	0.02%
2019/08/23	3	399.33	1	400.50	399.50	2	13,162	0.02%
2019/08/22	19	403.32	7	406.07	404.00	12	13,306	0.09%
2019/08/21	13	398.92	18	392.28	396.50	-5	13,355	-0.04%
2019/08/20	3	407.83	1	407.50	404.00	2	13,423	0.01%
2019/08/19	40	406.33	36	406.67	405.00	4	13,734	0.03%
2019/08/16	11	412.05	11	411.14	409.50	0	13,853	0.00%
2019/08/15	34	407.12	41	409.74	410.00	-7	13,996	-0.05%
2019/08/14	43	428.02	47	436.83	419.00	-4	14,092	-0.03%
2019/08/13	22	431.50	43	434.07	422.00	-21	14,105	-0.15%
2019/08/12	12	450.08	14	455.14	442.50	-2	14,194	-0.01%
2019/08/08	157	439.87	127	440.22	444.00	30	14,186	0.21%	大買/大賣/
2019/08/07	3	418.00	1	424.50	413.00	2	13,990	0.01%
2019/08/06	7	402.29	5	415.80	422.50	2	14,126	0.01%
2019/08/05	7	418.64	13	419.19	418.00	-6	14,113	-0.04%
2019/08/02	12	418.88	28	422.13	417.00	-16	14,186	-0.11%
2019/08/01	46	434.00	37	433.78	439.00	9	14,170	0.06%
2019/07/31	5	420.10	9	423.33	427.50	-4	14,146	-0.03%
2019/07/30	7	417.79	6	426.17	417.00	1	14,191	0.01%
2019/07/29	4	429.38	6	430.58	430.00	-2	14,216	-0.01%
2019/07/26	2	426.00	14	426.64	425.00	-12	14,306	-0.08%
2019/07/25	11	421.27	9	427.28	420.00	2	14,297	0.01%
2019/07/24	7	416.71	1	416.50	416.50	6	14,255	0.04%
2019/07/23	6	417.33	7	417.93	410.00	-1	14,406	-0.01%
2019/07/22	5	422.30	2	425.00	399.50	3	14,461	0.02%
2019/07/19	28	409.61	25	411.14	419.00	3	14,463	0.02%
2019/07/18	10	418.75	5	412.00	404.00	5	14,359	0.03%
2019/07/17	15	428.10	0	0.00	424.00	15	14,271	0.11%
2019/07/16	17	439.97	1.1	438.14	431.00	16	14,222	0.11%
2019/07/15	4	430.13	7	435.71	438.00	-3	14,271	-0.02%
2019/07/12	17	431.65	11	436.27	430.50	6	14,440	0.04%
2019/07/11	28	438.00	17	442.76	435.00	11	14,510	0.08%
2019/07/10	10	433.50	16	436.69	440.00	-6	14,392	-0.04%
2019/07/09	50	443.68	64	445.51	425.50	-14	14,305	-0.10%
2019/07/08	40	440.89	13	440.88	442.50	27	14,198	0.19%
2019/07/05	19	432.89	22.1	433.28	436.00	-3.1	14,144	-0.02%
2019/07/04	16	431.31	21	433.76	428.00	-5	14,114	-0.04%
2019/07/03	10	427.95	7	431.71	428.00	3	14,084	0.02%
2019/07/02	60	440.83	54	437.64	439.00	6	14,111	0.04%
2019/07/01	24	441.81	27	443.74	445.00	-3	13,994	-0.02%
2019/06/28	28	401.41	30	403.93	407.00	-2	14,038	-0.01%
2019/06/27	88	406.78	66	404.72	399.00	22	14,040	0.16%
2019/06/26	57	373.47	63	377.52	383.00	-6	13,818	-0.04%
2019/06/25	29	392.10	70	393.61	375.50	-41	13,687	-0.30%
2019/06/24	88	389.38	45	389.28	395.50	43	13,564	0.32%
2019/06/21	50	393.09	48	391.97	385.50	2	13,535	0.01%
2019/06/20	42	384.25	61	387.58	386.50	-19	13,384	-0.14%
2019/06/19	101	379.31	72	375.99	382.00	29	13,304	0.22%	大買/
2019/06/18	22	362.02	52	361.63	357.00	-30	13,075	-0.23%
2019/06/17	88	357.42	59	355.60	363.00	29	13,025	0.22%
2019/06/14	49	353.70	79	353.60	350.00	-30	12,957	-0.23%
2019/06/13	85	351.94	70	351.64	354.50	15	12,918	0.12%
2019/06/12	27	353.35	117	353.38	352.00	-90	12,870	-0.70%	大賣/
2019/06/11	157	341.89	49	344.22	353.00	108	12,828	0.84%	大買/鉅額交易
2019/06/10	8	319.88	23	319.93	321.00	-15	12,610	-0.12%
2019/06/06	11	303.00	10	306.40	312.50	1	12,634	0.01%
2019/06/05	20	310.05	19	314.92	310.00	1	12,544	0.01%
2019/06/04	22	314.99	20	316.00	308.00	2	12,469	0.02%
2019/06/03	11	310.96	10	313.15	314.50	1	12,393	0.01%
2019/05/31	104	316.55	119	315.84	320.00	-15	12,296	-0.12%	大買/大賣/
2019/05/30	75	299.23	55	299.26	295.00	20	12,216	0.16%
2019/05/29	30	297.48	36	298.17	306.50	-6	12,179	-0.05%
2019/05/28	39	303.86	33	302.94	301.00	6	12,141	0.05%
2019/05/27	14	305.43	18	308.25	310.00	-4	12,116	-0.03%
2019/05/24	66	344.58	52	349.74	309.50	14	12,074	0.12%
2019/05/23	27	339.70	45	341.84	343.50	-18	11,726	-0.15%
2019/05/22	113	361.08	85	362.72	351.50	28	11,635	0.24%	大買/
2019/05/21	39	348.01	60	350.36	371.00	-21	11,701	-0.18%
2019/05/20	16	344.78	18	343.86	342.50	-2	11,708	-0.02%
2019/05/17	89	362.66	84	359.59	343.50	5	11,578	0.04%
2019/05/16	55	375.41	69	372.43	371.50	-14	11,340	-0.12%
2019/05/15	109	378.97	100	381.43	375.00	9	11,183	0.08%	大買/
2019/05/14	24	348.06	37	350.82	368.00	-13	11,043	-0.12%
2019/05/13	51	381.98	54	376.88	360.00	-3	10,827	-0.03%
2019/05/10	29	387.59	34	390.47	392.50	-5	10,680	-0.05%
2019/05/09	25	401.58	25	399.74	395.00	0	10,605	0.00%
2019/05/08	28	410.00	23	410.91	416.50	5	10,432	0.05%
2019/05/07	43	415.33	53	418.03	418.50	-10	10,340	-0.10%
2019/05/06	21	414.60	76	420.10	399.00	-55	10,218	-0.54%
2019/05/03	97	426.54	80	419.41	432.50	17	10,071	0.17%
2019/05/02	16	401.81	4	399.00	395.50	12	9,918	0.12%
2019/04/30	4	399.13	31	398.65	395.50	-27	9,967	-0.27%
2019/04/29	56	394.93	34	399.56	401.00	22	10,102	0.22%
2019/04/26	13	397.81	8	403.19	388.50	5	10,081	0.05%
2019/04/25	8	416.44	6	418.83	410.50	2	9,987	0.02%
2019/04/24	33	425.32	19	427.42	415.00	14	9,953	0.14%
2019/04/23	26	418.81	12	427.83	415.00	14	9,934	0.14%
2019/04/22	32	449.75	17	448.59	423.00	15	9,873	0.15%
2019/04/19	14	468.21	14	472.57	470.00	0	9,900	0.00%
2019/04/18	24	478.33	22	483.43	480.00	2	9,813	0.02%
2019/04/17	82	483.77	89	484.17	493.00	-7	9,625	-0.07%
2019/04/16	31.2	445.28	35	445.04	448.50	-3.8	9,360	-0.04%
2019/04/15	63	444.34	58	443.21	442.50	5	9,311	0.05%
2019/04/12	30	445.80	41	441.27	433.50	-11	9,320	-0.12%
2019/04/11	23	442.09	21	443.90	436.00	2	9,236	0.02%
2019/04/10	26	446.25	25	448.24	442.00	1	9,196	0.01%
2019/04/09	67	442.51	69	442.49	453.00	-2	9,104	-0.02%
2019/04/08	74	432.47	82	432.13	435.00	-8	9,014	-0.09%
2019/04/03	11	404.32	23	409.35	408.50	-12	8,854	-0.14%
2019/04/02	27.1	406.17	10	407.25	409.00	17.1	8,873	0.19%
2019/04/01	90	390.07	185	391.58	396.50	-95	8,692	-1.09%	大賣/
2019/03/29	139	343.53	83	343.23	360.50	56	8,477	0.66%	大買/
2019/03/28	8	333.81	4	334.25	328.00	4	8,490	0.05%
2019/03/27	14	337.29	11	338.27	336.00	3	8,476	0.04%
2019/03/26	67	335.05	68	338.01	342.00	-1	8,481	-0.01%
2019/03/25	13	325.54	13	328.23	325.00	0	8,393	0.00%
2019/03/22	57	345.54	46	347.46	338.00	11	8,321	0.13%
2019/03/21	18	344.06	20	346.03	348.50	-2	8,258	-0.02%
2019/03/20	19	350.55	27.1	351.86	344.00	-8.1	8,210	-0.10%
2019/03/19	61	350.55	51	349.45	353.00	10	8,154	0.12%
2019/03/18	20	352.13	16	354.03	345.00	4	8,078	0.05%
2019/03/15	77	351.51	60	352.65	353.00	17	8,067	0.21%
2019/03/14	44	340.10	32	340.84	351.50	12	7,993	0.15%
2019/03/13	10	330.95	12	333.75	335.00	-2	7,894	-0.03%
2019/03/12	20	331.40	74	330.74	329.50	-54	7,842	-0.69%
2019/03/11	67	316.86	48	315.95	319.00	19	7,746	0.25%
2019/03/08	42	315.17	51	314.21	314.00	-9	7,795	-0.12%
2019/03/07	25	324.34	26	325.58	317.00	-1	7,748	-0.01%
2019/03/06	84	328.52	50	327.26	330.00	34	7,777	0.44%
2019/03/05	136	326.88	155	326.54	324.50	-19	7,768	-0.24%	大買/大賣/
2019/03/04	17	321.38	12	320.96	310.00	5	7,597	0.07%
2019/02/27	60.1	302.70	60	303.07	320.00	0.1	7,506	0.00%
2019/02/26	32	315.14	66	317.45	310.00	-34	7,458	-0.46%
2019/02/25	88	306.82	168	295.40	316.50	-80	7,531	-1.06%	大賣/
2019/02/22	148	282.47	61	282.66	288.00	87	7,291	1.19%	大買/
2019/02/21	89	284.19	76	284.78	286.00	13	7,272	0.18%
2019/02/20	37	281.00	22	281.84	282.50	15	7,163	0.21%
2019/02/19	40	262.91	44	266.33	273.00	-4	6,942	-0.06%
2019/02/18	23	235.59	60	235.50	248.50	-37	6,742	-0.55%
2019/02/15	34	230.71	83	230.96	226.00	-49	6,734	-0.73%
2019/02/14	85	239.79	46	239.88	239.00	39	6,802	0.57%
2019/02/13	51	243.28	50	245.46	237.00	1	6,941	0.01%
2019/02/12	109	239.41	67	239.66	241.00	42	7,012	0.60%	大買/
2019/02/11	116	234.80	111	235.36	241.00	5	7,180	0.07%	大買/大賣/
2019/01/30	46	231.05	48	231.90	226.00	-2	7,493	-0.03%
2019/01/29	59	222.19	52	222.42	225.50	7	7,628	0.09%
2019/01/28	50	220.55	47	219.45	222.00	3	7,698	0.04%
2019/01/25	47	218.91	49	219.78	219.00	-2	7,921	-0.03%
2019/01/24	25	217.16	23	217.22	213.50	2	7,971	0.03%
2019/01/23	21	214.43	21	215.50	218.50	0	8,048	0.00%
2019/01/22	27	218.39	30	218.92	217.00	-3	8,133	-0.04%
2019/01/21	44	219.83	42	221.36	215.00	2	8,151	0.02%
2019/01/18	16	214.47	6	212.08	217.50	10	8,066	0.12%
2019/01/17	62	203.48	67	204.71	198.00	-5	8,045	-0.06%
2019/01/16	4	201.00	35	200.66	202.00	-31	8,166	-0.38%
2019/01/15	52	199.46	30	199.48	201.00	22	8,231	0.27%
2019/01/14	26	195.73	25	195.52	197.00	1	8,349	0.01%
2019/01/11	122	197.53	123	199.63	194.00	-1	8,486	-0.01%	大買/大賣/
2019/01/10	71	191.80	74	192.20	194.50	-3	8,483	-0.04%
2019/01/09	38	186.78	43	185.58	190.00	-5	8,462	-0.06%
2019/01/08	1	178.00	1	178.00	178.00	0	8,422	0.00%
2019/01/07	14	174.46	27	173.37	174.00	-13	8,440	-0.15%
2019/01/04	16	164.16	17	163.68	165.00	-1	8,482	-0.01%
2019/01/03	36	173.71	17	174.50	172.50	19	8,447	0.22%
2019/01/02	61	182.51	59	183.26	178.50	2	8,528	0.02%
2018/12/28	11	185.27	16	187.91	185.00	-5	8,564	-0.06%
2018/12/27	24	189.19	22	189.61	189.00	2	8,665	0.02%
2018/12/26	47	190.80	54	191.86	184.00	-7	8,743	-0.08%
2018/12/25	63	187.10	68	186.77	193.00	-5	8,815	-0.06%
2018/12/24	20	194.60	19	195.71	195.50	1	8,742	0.01%
2018/12/22	6	196.42	7	196.86	195.00	-1	8,736	-0.01%
2018/12/21	83	198.57	79	195.66	201.50	4	8,795	0.05%
2018/12/20	4	204.00	7	205.29	203.50	-3	8,721	-0.03%
2018/12/19	8	209.31	10	207.95	206.50	-2	8,732	-0.02%
2018/12/18	5	202.90	5	206.40	204.00	0	8,736	0.00%
2018/12/17	38	203.64	39	203.56	205.00	-1	8,854	-0.01%
2018/12/14	32	200.19	32	196.88	202.50	0	8,907	0.00%
2018/12/13	6	205.83	6	203.17	202.50	0	8,922	0.00%
2018/12/12	11	205.32	8	205.56	205.00	3	8,982	0.03%
2018/12/11	4	199.63	4	199.13	198.50	0	9,006	0.00%
2018/12/10	14	194.79	10	192.35	196.00	4	9,045	0.04%
2018/12/07	39	204.69	45	204.91	204.00	-6	9,048	-0.07%
2018/12/06	62	206.17	56	206.05	200.00	6	9,049	0.07%
2018/12/05	52	216.81	55	217.38	218.00	-3	9,033	-0.03%
2018/12/04	35	232.50	27	228.28	225.00	8	9,052	0.09%
2018/12/03	74	232.77	85	234.31	239.50	-11	8,971	-0.12%
2018/11/30	104	215.03	104	215.18	218.50	0	8,906	0.00%	大買/大賣/
2018/11/29	135	215.41	123	216.92	211.50	12	8,816	0.14%	大買/大賣/
2018/11/28	94	211.59	94	210.15	211.50	0	8,686	0.00%
2018/11/27	40	204.08	50	203.87	207.00	-10	8,602	-0.12%
2018/11/26	45	201.76	40	201.14	200.00	5	8,479	0.06%
2018/11/23	56	200.38	46	200.20	196.00	10	8,421	0.12%
2018/11/22	40	208.50	45	210.62	207.50	-5	8,323	-0.06%
2018/11/21	33	193.97	37	195.16	199.50	-4	8,129	-0.05%
2018/11/20	49	194.23	49	194.39	195.00	0	8,130	0.00%
2018/11/19	40	195.26	39	194.64	198.00	1	8,108	0.01%
2018/11/16	33	198.68	21	195.86	192.50	12	8,102	0.15%
2018/11/15	88	189.71	98	190.91	195.00	-10	8,036	-0.12%
2018/11/14	81	193.14	76	194.30	191.00	5	8,017	0.06%
2018/11/13	54	184.58	56	188.67	193.50	-2	7,972	-0.03%
2018/11/12	115	201.13	113	202.08	198.00	2	7,923	0.03%	大買/大賣/
2018/11/09	8	204.88	14	207.93	209.50	-6	7,860	-0.08%
2018/11/08	21	216.48	20	218.00	210.00	1	7,800	0.01%
2018/11/07	85	201.43	79	201.94	216.00	6	7,692	0.08%
2018/11/06	64	215.19	46	215.32	196.50	18	7,419	0.24%
2018/11/05	7	220.00	9	218.33	218.00	-2	7,174	-0.03%
2018/11/02	22	226.89	18	226.72	220.00	4	7,164	0.06%
2018/11/01	13	211.23	21	212.88	220.00	-8	6,992	-0.11%
2018/10/31	59	204.92	22	204.91	200.00	37	6,914	0.54%
2018/10/30	20	202.13	23	202.96	197.00	-3	6,872	-0.04%
2018/10/29	92	206.52	89	207.56	209.50	3	6,826	0.04%
2018/10/26	111	212.90	128	213.41	208.50	-17	6,785	-0.25%	大買/大賣/
2018/10/25	99	210.98	97	211.75	208.00	2	6,721	0.03%
2018/10/24	50	228.61	60	230.13	225.00	-10	6,621	-0.15%
2018/10/23	19	224.82	19	223.45	220.00	0	6,546	0.00%
2018/10/22	47	227.65	53	227.89	224.50	-6	6,494	-0.09%
2018/10/19	38	214.41	32	216.67	233.00	6	6,403	0.09%
2018/10/18	55	222.55	71	222.94	222.00	-16	6,255	-0.26%
2018/10/17	31	234.42	40	234.25	234.50	-9	6,209	-0.14%
2018/10/16	47	233.73	34	235.62	231.50	13	6,267	0.21%
2018/10/15	1	231.00	1	231.50	239.00	0	6,285	0.00%
2018/10/12	54	238.06	61	238.10	232.00	-7	6,295	-0.11%
2018/10/11	17	232.35	14	232.46	229.50	3	6,254	0.05%
2018/10/09	90	246.01	90	243.87	255.00	0	6,277	0.00%
2018/10/08	4	257.50	4	255.50	253.50	0	6,215	0.00%
2018/10/05	8	268.31	4	262.75	263.00	4	6,247	0.06%
2018/10/04	20	280.88	19	282.21	287.50	1	6,207	0.02%
2018/10/03	46	302.92	46	304.78	285.50	0	6,163	0.00%
2018/10/02	17	323.06	17	324.24	317.00	0	6,120	0.00%
2018/10/01	2	320.25	1	320.00	322.00	1	6,130	0.02%
2018/09/28	28	321.55	23	324.65	317.00	5	6,263	0.08%
2018/09/27	70	324.94	75	325.04	319.00	-5	6,297	-0.08%
2018/09/26	63	320.00	65	321.00	323.00	-2	6,242	-0.03%
2018/09/25	14	311.18	14	313.29	312.00	0	6,229	0.00%
2018/09/21	13	297.81	11	298.82	300.00	2	6,230	0.03%
2018/09/20	18	302.83	13	306.46	306.50	5	6,185	0.08%
2018/09/19	35	314.59	44	313.63	306.50	-9	6,282	-0.14%
2018/09/18	25	318.68	24	319.44	313.00	1	6,336	0.02%
2018/09/17	45	328.10	27	328.21	335.50	18	6,335	0.28%
2018/09/14	43	335.50	44	337.05	338.00	-1	6,328	-0.02%
2018/09/13	28	335.89	26	334.37	329.50	2	6,324	0.03%
2018/09/12	16	346.03	14	348.29	346.50	2	6,318	0.03%
2018/09/11	40	343.58	34	348.63	357.00	6	6,439	0.09%
2018/09/10	41	346.61	51	346.69	336.00	-10	6,425	-0.16%
2018/09/07	1	376.50	1	370.50	369.00	0	6,475	0.00%
2018/09/06	29	378.66	54	375.81	384.00	-25	6,530	-0.38%
2018/09/05	27	376.24	3	375.83	374.00	24	6,611	0.36%
2018/09/04	5	378.40	16	376.13	383.50	-11	6,736	-0.16%
2018/09/03	72	374.77	45	376.18	366.00	27	6,890	0.39%
2018/08/31	5	392.50	5	397.60	398.50	0	6,913	0.00%
2018/08/30	13	403.85	9	406.22	400.00	4	6,931	0.06%
2018/08/29	3	409.01	0	0.00	410.50	3	7,033	0.04%
2018/08/28	29	414.40	17	416.00	412.50	12	7,129	0.17%
2018/08/27	5	397.00	18	400.31	405.00	-13	7,237	-0.18%
2018/08/24	8	383.50	20	386.33	393.00	-12	7,304	-0.16%
2018/08/23	16	393.56	21	394.19	388.00	-5	7,422	-0.07%
2018/08/22	14	389.36	24	390.31	387.00	-10	7,499	-0.13%
2018/08/21	19	386.11	39	389.87	395.00	-20	7,592	-0.26%
2018/08/20	19	376.24	21	367.00	376.00	-2	7,701	-0.03%
2018/08/17	16	389.75	15	389.63	381.50	1	7,808	0.01%
2018/08/16	49	381.81	51	379.36	384.00	-2	8,003	-0.02%
2018/08/15	26	365.25	18	369.89	379.00	8	8,127	0.10%
2018/08/14	28	365.02	27	370.54	375.00	1	8,380	0.01%
2018/08/13	25	374.04	26	374.23	371.50	-1	8,466	-0.01%
2018/08/10	16	405.44	14	409.64	403.50	2	8,407	0.02%
2018/08/09	12	407.33	11	414.91	412.00	1	8,436	0.01%
2018/08/08	73	429.53	48	429.54	414.50	25	8,373	0.30%
2018/08/07	3	430.00	3	432.50	440.00	0	8,350	0.00%
2018/08/06	41	427.00	32	425.50	426.50	9	8,471	0.11%
2018/08/03	17	439.06	36	445.39	439.50	-19	8,485	-0.22%
2018/08/02	40	449.73	31	446.21	441.50	9	8,454	0.11%
2018/08/01	9	477.00	27	488.69	471.50	-18	8,453	-0.21%
2018/07/31	53	479.58	28	477.57	483.50	25	8,453	0.30%
2018/07/30	22	477.05	19	475.42	476.50	3	8,615	0.03%
2018/07/27	6	485.00	8	484.94	488.00	-2	8,694	-0.02%
2018/07/26	10	486.80	29	487.26	475.50	-19	8,716	-0.22%
2018/07/25	26	482.48	8	482.06	481.00	18	8,765	0.21%
2018/07/24	19	468.82	29	473.78	482.50	-10	8,867	-0.11%
2018/07/23	57	467.86	54	465.06	472.50	3	8,844	0.03%
2018/07/20	7	497.64	14	499.04	498.00	-7	8,845	-0.08%
2018/07/19	7	487.86	9	488.56	486.00	-2	8,780	-0.02%
2018/07/18	9	489.89	3	498.00	480.00	6	8,807	0.07%
2018/07/17	30	496.00	30	493.72	491.50	0	8,803	0.00%
2018/07/16	25	503.64	20	506.10	496.00	5	8,821	0.06%
2018/07/13	15	514.87	19	515.79	515.00	-4	8,829	-0.05%
2018/07/12	21	486.83	23	487.11	493.00	-2	8,948	-0.02%
2018/07/11	24	488.54	20	476.80	468.00	4	9,132	0.04%
2018/07/10	11	471.64	20	473.60	483.00	-9	9,265	-0.10%
2018/07/09	4	459.88	5	465.80	441.00	-1	9,371	-0.01%
2018/07/06	17	439.03	21	440.62	460.00	-4	9,430	-0.04%
2018/07/05	14	464.39	5	459.80	427.50	9	9,529	0.09%
2018/07/04	6	470.25	6	466.00	474.50	0	9,617	0.00%
2018/07/03	24	469.08	24	469.52	459.00	0	9,590	0.00%
2018/07/02	17	483.74	20	481.58	471.50	-3	9,602	-0.03%
2018/06/29	14	464.89	12	465.04	478.50	2	9,542	0.02%
2018/06/28	44	471.89	40	469.36	453.50	4	9,468	0.04%
2018/06/27	43	482.40	38	486.86	464.50	5	9,363	0.05%
2018/06/26	14	467.43	16	472.34	487.00	-2	9,445	-0.02%
2018/06/25	35	488.27	35.1	486.50	480.50	-0.1	9,483	0.00%
2018/06/22	29	502.50	31.5	499.71	490.00	-2.5	9,561	-0.03%
2018/06/21	42	532.67	42	532.88	518.00	0	9,698	0.00%
2018/06/20	46	532.04	52	527.67	531.00	-6	9,699	-0.06%
2018/06/19	16	538.06	76	548.86	530.00	-60	9,747	-0.62%
2018/06/15	78	555.88	22	552.36	555.00	56	9,803	0.57%
2018/06/14	21	539.05	17	533.59	530.00	4	9,680	0.04%
2018/06/13	23	534.40	29	534.38	554.00	-6	9,603	-0.06%
2018/06/12	31	503.79	28	502.57	512.00	3	9,598	0.03%
2018/06/11	43	482.84	59	485.24	488.00	-16	9,538	-0.17%
2018/06/08	18	469.64	13	472.81	458.50	5	9,340	0.05%
2018/06/07	15	473.47	11	474.00	469.00	4	9,285	0.04%
2018/06/06	22	476.98	20	479.83	470.50	2	9,237	0.02%
2018/06/05	32	464.97	41	470.41	477.50	-9	9,155	-0.10%
2018/06/04	31	476.68	78	474.58	458.00	-47	9,031	-0.52%
2018/06/01	53.1	461.82	8	461.50	468.00	45.1	8,903	0.51%
2018/05/31	38.2	464.16	35	465.41	448.00	3.2	8,808	0.04%
2018/05/30	11	440.05	12	443.33	458.00	-1	8,669	-0.01%
2018/05/29	24	447.19	23	451.28	436.00	1	8,553	0.01%
2018/05/28	32.3	469.03	37	469.68	452.00	-4.7	8,438	-0.06%
2018/05/25	73	460.36	64	463.48	455.00	9	8,313	0.11%
2018/05/24	133	452.17	148	453.76	462.00	-15	8,131	-0.18%	大買/大賣/
2018/05/23	93	430.75	65	432.65	430.50	28	7,872	0.36%
2018/05/22	42	416.67	116	414.66	426.00	-74	7,649	-0.97%	大賣/
2018/05/21	129	376.16	90	379.51	396.00	39	7,341	0.53%	大買/
2018/05/18	19	366.68	21	365.86	360.00	-2	7,160	-0.03%
2018/05/17	9	375.78	16	375.25	366.00	-7	7,199	-0.10%
2018/05/16	20	370.98	20	373.35	369.50	0	7,201	0.00%
2018/05/15	30	379.13	107	382.75	372.00	-77	7,211	-1.07%	大賣/
2018/05/14	161	377.78	81	376.20	381.00	80	7,210	1.11%	大買/
2018/05/11	57	378.34	60	380.48	371.00	-3	7,062	-0.04%
2018/05/10	56	374.52	36	378.86	372.50	20	7,012	0.29%
2018/05/09	46	374.49	58.1	376.47	373.00	-12.1	7,094	-0.17%
2018/05/08	24	365.23	28	366.39	363.00	-4	6,987	-0.06%
2018/05/07	56	376.07	57	376.89	371.00	-1	6,920	-0.01%
2018/05/04	65	353.43	70	353.80	362.00	-5	6,744	-0.07%
2018/05/03	19.1	336.56	15	339.30	332.50	4	6,614	0.06%
2018/05/02	33	351.12	37	350.82	343.00	-4	6,615	-0.06%
2018/04/30	49	335.72	60	338.68	352.00	-11	6,551	-0.17%
2018/04/27	11	332.95	12	332.29	330.00	-1	6,451	-0.02%
2018/04/26	10	337.80	7	339.71	323.50	3	6,430	0.05%
2018/04/25	8	356.25	6	364.42	352.50	2	6,328	0.03%
2018/04/24	12	361.17	14	361.43	351.00	-2	6,296	-0.03%
2018/04/23	12.5	365.72	14	364.75	351.00	-1.5	6,216	-0.02%
2018/04/20	17	381.26	6	378.58	368.00	11	6,189	0.18%
2018/04/19	12	390.67	14	391.50	388.00	-2	6,190	-0.03%
2018/04/18	35	388.34	25	389.00	384.50	10	6,269	0.16%
2018/04/17	31.5	412.77	25.1	412.27	388.00	6.4	6,043	0.11%
2018/04/16	32	390.31	35.5	392.24	407.00	-3.5	5,798	-0.06%
2018/04/13	10	361.50	70	364.71	370.00	-60	5,742	-1.04%
2018/04/12	10	346.40	23	348.87	350.00	-13	5,665	-0.23%
2018/04/11	34.5	345.54	26	347.19	340.50	8.5	5,593	0.15%
2018/04/10	17	324.59	26.5	326.27	339.50	-9.5	5,379	-0.18%
2018/04/09	2	307.00	2	313.00	309.00	0	5,261	0.00%
2018/04/03	5	293.50	9.2	302.16	309.00	-4.2	5,425	-0.08%
2018/04/02	17	304.53	4	302.25	300.50	13	5,461	0.24%
2018/03/31	23	310.37	21	309.86	308.50	2	5,527	0.04%
2018/03/30	43	304.94	43	304.67	308.00	0	5,568	0.00%
2018/03/29	26.5	312.95	20	313.03	303.50	6.5	5,660	0.11%
2018/03/28	34	306.12	43	306.79	307.00	-9	5,612	-0.16%
2018/03/27	38	303.95	15	303.20	300.50	23	5,526	0.42%
2018/03/26	25	297.08	42	294.64	301.00	-17	5,436	-0.31%
2018/03/23	17	271.47	9	274.78	285.00	8	5,268	0.15%
2018/03/22	20	283.28	16	283.09	280.00	4	5,330	0.08%
2018/03/21	11	262.64	52.6	262.13	274.00	-41.6	5,272	-0.79%
2018/03/20	38	252.80	40	252.40	249.50	-2	5,218	-0.04%
2018/03/19	14	259.04	8	259.06	257.50	6	5,274	0.11%
2018/03/16	15.6	265.18	162	265.11	260.50	-146.5	5,304	-2.76%	大賣/鉅額交易
2018/03/15	168	255.80	15	252.53	260.50	153	5,203	2.94%	大買/鉅額交易
2018/03/14	6	233.67	4	234.00	237.00	2	5,197	0.04%
2018/03/13	26	234.98	2	237.25	236.00	24	5,386	0.45%
2018/03/12	51	230.33	108	232.19	229.50	-57	5,504	-1.04%	大賣/
2018/03/09	69	232.64	21	233.76	230.00	48	5,698	0.84%
2018/03/08	26	225.15	20	225.03	226.50	6	5,782	0.10%
2018/03/07	8	227.63	7	225.07	223.00	1	5,948	0.02%
2018/03/06	23	231.59	55	232.26	231.00	-32	6,161	-0.52%
2018/03/05	4	238.75	39	238.74	231.00	-35	6,269	-0.56%
2018/03/02	8	239.75	5	240.50	242.00	3	6,322	0.05%
2018/03/01	25	242.14	20	241.93	243.50	5	6,400	0.08%
2018/02/27	46	246.84	91	249.93	244.00	-45	6,529	-0.69%
2018/02/26	30	241.68	35	241.59	239.00	-5	6,533	-0.08%
2018/02/23	54	245.55	31	244.32	242.00	23	6,767	0.34%
2018/02/22	40	236.09	8	235.19	241.00	32	6,997	0.46%
2018/02/21	33.1	240.87	10	239.65	238.50	23.1	7,089	0.33%
2018/02/12	22	231.52	21	233.43	228.00	1	7,100	0.01%
2018/02/09	122	224.91	41	223.66	231.00	81	7,217	1.12%	大買/
2018/02/08	25	245.18	27	241.11	236.50	-2	7,170	-0.03%
2018/02/07	19	254.45	38	256.03	250.50	-19	7,239	-0.26%
2018/02/06	30	261.60	78.2	257.80	247.50	-48.1	7,300	-0.66%
2018/02/05	11	274.18	66	274.43	275.00	-55	7,278	-0.76%
2018/02/02	52	291.54	19	290.63	284.50	33	7,362	0.45%
2018/02/01	89	288.51	31	291.35	290.00	58	7,417	0.78%
2018/01/31	2	276.75	2	277.50	279.50	0	7,463	0.00%
2018/01/30	4	277.25	22	276.45	276.00	-18	7,506	-0.24%
2018/01/29	6	279.42	25	277.16	279.00	-19	7,566	-0.25%
2018/01/26	18	276.83	40	275.88	274.00	-22	7,700	-0.29%
2018/01/25	48	286.60	15	285.80	277.00	33	7,813	0.42%
2018/01/24	28	279.84	10	279.00	283.00	18	7,961	0.23%
2018/01/23	24	282.02	8	280.38	276.00	16	8,115	0.20%
2018/01/22	31	277.68	24	279.08	282.00	7	8,217	0.09%
2018/01/19	17	282.50	75	283.81	282.00	-58	8,376	-0.69%
2018/01/18	15	291.67	12	292.13	286.00	3	8,522	0.04%
2018/01/17	23	287.83	11	290.09	287.00	12	8,647	0.14%
2018/01/16	75	287.93	12	287.75	292.00	63	8,791	0.72%
2018/01/15	31	292.92	23	296.76	284.00	8	8,859	0.09%
2018/01/12	100	295.70	95.1	295.39	294.00	5	8,879	0.06%
2018/01/11	6	277.35	7	280.57	281.00	-1	8,829	-0.01%
2018/01/10	23	283.46	34	283.56	280.00	-11	9,134	-0.12%
2018/01/09	77	291.05	67	289.85	284.00	10	9,232	0.11%
2018/01/08	6	271.33	22	279.77	285.00	-16	9,126	-0.18%
2018/01/05	11	276.41	18	275.25	274.50	-7	9,065	-0.08%
2018/01/04	20	278.30	10	276.70	280.50	10	9,107	0.11%
2018/01/03	54	278.81	44	280.31	275.50	10	9,168	0.11%
2018/01/02	99	270.04	98	269.22	280.00	1	9,165	0.01%