玉晶光 (3406)-永豐金-忠孝券商分點個股進出

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
456.0
漲跌
▲5.0
漲幅
+1.11%
成交量
1,426張
產業
上市光電類股
1051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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/12/11	4.1	458.25	2	459.75	456.00	2.1	1,205	0.17%
2024/12/10	0	0.00	1	457.00	451.00	-1	1,198	-0.08%
2024/12/09	0.1	450.41	0	0.00	448.00	0.1	1,237	0.01%
2024/12/06	0	0.00	4	447.00	447.50	-4	1,276	-0.31%
2024/12/05	1	455.00	0	0.00	450.00	1	1,301	0.08%
2024/12/04	2	455.50	1	457.00	455.00	1	1,320	0.08%
2024/12/03	0	452.00	0	0.00	452.50	0	1,349	0.00%
2024/12/02	7	447.64	3	448.67	446.50	4	1,355	0.30%
2024/11/27	0	451.00	0	446.00	445.50	0	1,536	0.00%
2024/11/26	0	0.00	2	447.50	456.50	-2	1,541	-0.13%
2024/11/25	2	450.00	0	0.00	451.50	2	1,543	0.13%
2024/11/22	0	0.00	0	444.50	440.50	0	1,543	0.00%
2024/11/20	2.1	442.96	1	437.00	437.00	1.1	1,552	0.07%
2024/11/19	1	448.50	0	0.00	448.50	1	1,547	0.06%
2024/11/18	2	449.50	0	0.00	445.00	2	1,564	0.13%
2024/11/15	0	0.00	2	454.00	453.00	-2	1,568	-0.13%
2024/11/13	1	455.50	2	457.25	448.00	-1	1,582	-0.06%
2024/11/08	1	448.00	3	447.67	445.00	-2	1,660	-0.12%
2024/11/06	0	454.50	1.5	454.67	460.00	-1.5	1,704	-0.09%
2024/11/05	1	443.00	0	0.00	443.00	1	1,714	0.06%
2024/11/04	2	444.25	1	446.00	448.00	1	1,734	0.06%
2024/11/01	1	443.00	0	0.00	445.50	1	1,767	0.06%
2024/10/30	1	446.00	1	450.00	448.50	0	1,764	0.00%
2024/10/29	0.1	450.00	0	0.00	445.00	0.1	1,765	0.00%
2024/10/28	1	460.47	1	456.00	453.50	0	1,764	0.00%
2024/10/25	3	454.00	4	454.63	459.00	-1	1,805	-0.06%
2024/10/24	1.2	463.67	0	0.00	456.00	1.2	1,815	0.07%
2024/10/23	0	473.00	0.1	471.00	467.50	0	1,833	0.00%
2024/10/22	0.1	470.00	0	470.50	466.50	0.1	1,834	0.01%
2024/10/21	4	470.75	2	469.50	471.00	2	1,850	0.11%
2024/10/18	0.2	469.00	1.1	462.74	462.00	-0.9	1,850	-0.05%
2024/10/17	0.1	477.35	0	0.00	475.50	0.1	1,836	0.01%
2024/10/16	0	0.00	1	472.00	471.50	-1	1,866	-0.05%
2024/10/15	1	476.50	0	0.00	475.00	1	1,880	0.05%
2024/10/14	0	0.00	0.1	477.02	475.50	-0.1	1,905	0.00%
2024/10/11	0	474.00	0.1	466.00	471.00	0	1,946	0.00%
2024/10/08	1	482.45	0	0.00	481.00	1	1,988	0.05%
2024/10/07	0.1	487.09	0	0.00	490.00	0.1	2,001	0.01%
2024/10/04	0	0.00	1	489.41	480.50	-1	2,025	-0.05%
2024/10/01	2.1	490.87	1	493.00	485.00	1.1	2,089	0.05%
2024/09/30	0	0.00	1	486.00	486.00	-1	2,178	-0.05%
2024/09/27	1.1	494.95	0	498.00	493.50	1.1	2,191	0.05%
2024/09/26	5	495.20	1.3	495.63	497.00	3.7	2,180	0.17%
2024/09/25	1.4	485.08	3	485.17	488.50	-1.6	2,156	-0.08%
2024/09/24	7	475.94	0	0.00	480.00	7	2,162	0.33%
2024/09/23	1	478.00	0	0.00	478.00	1	2,172	0.05%
2024/09/20	3	487.67	7	490.00	484.50	-4	2,207	-0.18%
2024/09/19	0	487.50	6	481.42	490.50	-6	2,261	-0.26%
2024/09/18	4.1	477.28	0	0.00	467.00	4.1	2,292	0.18%
2024/09/16	1	488.00	1	485.00	486.00	0	2,294	0.00%
2024/09/13	4	496.12	7	494.64	491.50	-3	2,313	-0.13%
2024/09/12	4	483.75	4	486.88	486.50	0	2,355	0.00%
2024/09/11	1.1	478.83	1	484.00	480.00	0.1	2,386	0.00%
2024/09/10	5	490.70	4	484.38	477.00	1	2,451	0.04%
2024/09/09	3	500.67	5	501.40	495.50	-2	2,486	-0.08%
2024/09/06	6	519.50	0	0.00	516.00	6	2,515	0.24%
2024/09/05	2	527.00	2	527.50	535.00	0	2,608	0.00%
2024/09/04	8	527.75	4	534.75	525.00	4	2,619	0.15%
2024/09/03	1.1	557.86	3	555.00	554.00	-2	2,631	-0.07%
2024/09/02	5	563.80	1	570.00	558.00	4	2,676	0.15%
2024/08/30	33	565.00	77.3	563.78	565.00	-44.3	2,701	-1.64%
2024/08/29	94.1	562.55	49.2	563.08	578.00	44.9	2,662	1.69%
2024/08/28	1	527.00	1	531.01	528.00	0	2,586	0.00%
2024/08/27	0	0.00	2	531.00	532.00	-2	2,616	-0.08%
2024/08/26	5	529.40	0	0.00	520.00	5	2,643	0.19%
2024/08/23	0	0.00	1	529.00	528.00	-1	2,687	-0.04%
2024/08/22	3.5	528.14	2	530.00	529.00	1.5	2,705	0.06%
2024/08/21	3.5	534.71	5	529.80	530.00	-1.5	2,711	-0.06%
2024/08/20	1	531.00	2	537.50	531.00	-1	2,713	-0.04%
2024/08/19	1	528.99	3	527.67	524.00	-2	2,743	-0.07%
2024/08/16	1	519.00	2	522.00	519.00	-1	2,766	-0.04%
2024/08/15	2	516.00	1	516.03	513.00	1	2,805	0.03%
2024/08/14	7	525.29	3	522.96	517.00	4	2,839	0.14%
2024/08/13	1	514.00	2.2	524.19	532.00	-1.2	2,812	-0.04%
2024/08/12	1.5	505.33	0	507.00	508.00	1.5	2,820	0.05%
2024/08/09	2.3	503.87	1	515.00	497.00	1.3	2,932	0.04%
2024/08/08	3	504.44	3	501.67	501.00	0	2,954	0.00%
2024/08/07	0.1	495.00	7	489.00	498.00	-6.9	2,921	-0.24%
2024/08/06	4.1	446.62	2	446.75	453.00	2.1	2,896	0.07%
2024/08/05	2	453.00	0	0.00	453.00	2	2,879	0.07%
2024/08/02	0	520.00	0	0.00	503.00	0	2,851	0.00%
2024/08/01	3	523.00	2	530.00	528.00	1	2,846	0.04%
2024/07/26	3.2	539.18	2	521.00	521.00	1.2	2,835	0.04%
2024/07/23	0	575.00	0	0.00	574.00	0	2,810	0.00%
2024/07/22	2	571.94	3.1	571.95	572.00	-1.1	2,812	-0.04%
2024/07/19	2	586.00	3.4	583.06	582.00	-1.4	2,797	-0.05%
2024/07/18	1.2	583.19	1	593.00	590.00	0.2	2,789	0.01%
2024/07/17	2.2	605.37	1	605.01	605.00	1.2	2,766	0.04%
2024/07/16	1	615.00	1	612.00	612.00	0	2,735	0.00%
2024/07/15	0.2	609.50	0	0.00	609.00	0.2	2,734	0.01%
2024/07/12	0.4	610.08	3	604.00	613.00	-2.6	2,708	-0.10%
2024/07/11	2.6	621.97	0.2	631.31	600.00	2.4	2,674	0.09%
2024/07/10	1	615.00	0.4	620.13	625.00	0.6	2,638	0.02%
2024/07/09	0.5	613.34	0	610.00	614.00	0.5	2,623	0.02%
2024/07/08	3.1	614.95	2	614.00	615.00	1.1	2,620	0.04%
2024/07/05	3.3	617.63	27.5	621.94	611.00	-24.2	2,592	-0.93%
2024/07/04	29.1	636.70	7.4	642.06	632.00	21.8	2,525	0.86%
2024/07/03	1.1	666.36	1	662.00	662.00	0.1	2,466	0.00%
2024/07/02	2	657.50	3	665.00	662.00	-1	2,459	-0.04%
2024/07/01	1	664.98	0.1	663.47	656.00	0.9	2,467	0.04%
2024/06/28	3	667.67	8	662.63	662.00	-5	2,463	-0.20%
2024/06/27	2	670.98	5	668.00	663.00	-3	2,464	-0.12%
2024/06/26	4	669.73	4.2	668.90	668.00	-0.1	2,493	0.00%
2024/06/25	13.1	670.68	1	655.00	675.00	12.1	2,485	0.49%
2024/06/24	3	644.33	3.1	654.41	650.00	-0.1	2,487	0.00%
2024/06/21	1	629.00	1.3	634.10	645.00	-0.3	2,569	-0.01%
2024/06/20	1	625.08	1.1	635.97	637.00	-0.1	2,604	-0.01%
2024/06/19	1	626.00	2	640.57	626.00	-1	2,630	-0.04%
2024/06/18	3	626.67	2	634.39	630.00	1	2,680	0.04%
2024/06/17	2	630.00	1.1	645.72	628.00	1	2,777	0.03%
2024/06/14	0	0.00	0	628.00	630.00	0	2,729	0.00%
2024/06/13	2.1	596.40	0	593.81	599.00	2	2,678	0.08%
2024/06/12	11	586.55	3.1	592.93	591.00	7.9	2,641	0.30%
2024/06/11	0.1	546.00	1	549.00	545.00	-0.9	2,592	-0.03%
2024/06/07	2.1	561.48	2.1	554.60	553.00	0	2,574	0.00%
2024/06/06	5.1	552.75	4	555.46	549.00	1.1	2,544	0.04%
2024/06/05	4	540.81	6	543.01	551.00	-2	2,502	-0.08%
2024/06/04	0	0.00	1	539.00	535.00	-1	2,473	-0.04%
2024/05/31	0.2	540.43	4	548.25	530.00	-3.8	2,462	-0.15%
2024/05/30	2.1	535.24	0	0.00	538.00	2.1	2,442	0.09%
2024/05/29	2.1	523.49	2	531.00	535.00	0.1	2,419	0.00%
2024/05/28	1	509.02	2	509.00	513.00	-1	2,383	-0.04%
2024/05/27	1	516.00	3	527.32	517.00	-2	2,373	-0.08%
2024/05/24	1	526.01	1	528.00	526.00	0	2,387	0.00%
2024/05/23	0	0.00	0.1	527.00	533.00	-0.1	2,436	0.00%
2024/05/22	0.1	519.00	3.8	518.79	518.00	-3.7	2,385	-0.16%
2024/05/21	0	534.00	0.2	530.05	535.00	-0.2	2,357	-0.01%
2024/05/20	0	536.00	1	536.99	540.00	-1	2,324	-0.04%
2024/05/17	0	0.00	2	522.00	530.00	-2	2,314	-0.09%
2024/05/16	6	515.81	5	518.82	524.00	1	2,330	0.04%
2024/05/15	8.1	516.60	3	521.00	513.00	5.1	2,304	0.22%
2024/05/14	3	482.54	5	483.60	488.50	-2	2,209	-0.09%
2024/05/10	1	450.00	1	448.00	448.00	0	2,180	0.00%
2024/05/09	2	456.00	2	453.50	451.50	0	2,189	0.00%
2024/05/08	1	453.50	1	457.00	455.50	0	2,180	0.00%
2024/05/07	1	456.50	1	453.50	453.00	0	2,178	0.00%
2024/05/06	2	460.00	2.2	463.27	459.00	-0.2	2,184	-0.01%
2024/05/03	0	0.00	2	458.50	460.00	-2	2,173	-0.09%
2024/05/02	1	440.50	1	437.50	437.50	0	2,155	0.00%
2024/04/30	1	434.00	1	442.50	441.00	0	2,200	0.00%
2024/04/29	2	436.50	2.1	438.12	435.00	-0.1	2,240	0.00%
2024/04/26	1.1	433.00	1	424.50	424.50	0.1	2,251	0.01%
2024/04/25	1	429.50	1	429.00	427.50	0	2,251	0.00%
2024/04/24	1	429.50	5.1	431.16	433.50	-4.1	2,248	-0.18%
2024/04/23	1	421.50	1	420.00	420.00	0	2,268	0.00%
2024/04/22	1.1	424.83	1.4	417.39	415.00	-0.4	2,293	-0.02%
2024/04/19	0.1	420.00	0	0.00	424.00	0.1	2,292	0.00%
2024/04/18	1	442.05	0	0.00	442.00	1	2,298	0.04%
2024/04/17	1.2	447.25	1	447.50	447.50	0.2	2,302	0.01%
2024/04/15	3	465.67	3	463.67	458.50	0	2,307	0.00%
2024/04/12	2	484.75	3	476.50	472.00	-1	2,314	-0.04%
2024/04/11	3	472.00	1	472.50	472.50	2	2,328	0.09%
2024/04/10	1	478.05	1	479.00	479.00	0	2,341	0.00%
2024/04/09	3	480.67	2	483.97	477.00	1	2,356	0.04%
2024/04/08	2	468.49	2	470.25	468.50	0	2,340	0.00%
2024/04/03	2	474.54	0	0.00	474.00	2	2,345	0.09%
2024/04/02	1	485.00	0	0.00	484.50	1	2,324	0.04%
2024/04/01	1	483.00	1	489.47	489.50	0	2,317	0.00%
2024/03/29	0.1	498.52	0	502.00	496.00	0.1	2,294	0.00%
2024/03/28	2	508.00	3.1	506.71	509.00	-1.1	2,262	-0.05%
2024/03/27	6	504.95	4.3	503.74	505.00	1.8	2,234	0.08%
2024/03/26	10.1	518.34	8.1	502.78	499.00	2	2,166	0.09%
2024/03/25	4.2	488.32	2.2	497.13	493.00	2	2,049	0.10%
2024/03/22	2.1	475.96	3.1	477.85	482.50	-1	2,013	-0.05%
2024/03/21	6	473.89	22.1	472.83	476.00	-16.1	1,981	-0.81%
2024/03/20	1.1	453.68	19.3	431.54	462.50	-18.3	1,906	-0.96%
2024/03/19	1	420.50	1	423.00	423.00	0	1,900	0.00%
2024/03/18	2.1	423.81	3.1	426.79	428.00	-1	1,948	-0.05%
2024/03/15	3.2	419.50	3.1	419.55	417.50	0.1	1,956	0.01%
2024/03/14	1	417.50	2.1	415.19	418.50	-1.1	1,927	-0.06%
2024/03/13	1	407.00	2	401.75	398.50	-1	1,859	-0.05%
2024/03/12	1.1	409.34	0	0.00	408.50	1.1	1,846	0.06%
2024/03/11	1	399.50	1.2	398.33	398.00	-0.2	1,843	-0.01%
2024/03/08	1.3	401.82	0	0.00	400.00	1.3	1,856	0.07%
2024/03/07	0.4	405.72	0.5	404.50	401.50	-0.2	1,835	-0.01%
2024/03/06	1	410.00	0	412.00	409.50	1	1,837	0.05%
2024/03/05	0.1	415.32	1	425.00	412.00	-0.9	1,847	-0.05%
2024/03/04	2	423.99	0.3	424.50	420.50	1.7	1,858	0.09%
2024/03/01	0	0.00	0	429.50	426.00	0	1,876	0.00%
2024/02/29	0	422.50	1	422.00	423.50	-1	1,899	-0.05%
2024/02/27	1.1	424.92	1	418.56	427.00	0.1	1,906	0.00%
2024/02/26	2.1	425.94	4.5	427.10	429.00	-2.4	1,939	-0.12%
2024/02/23	1.1	410.14	0	0.00	409.50	1.1	1,926	0.06%
2024/02/22	0	0.00	1.2	416.50	415.00	-1.2	1,962	-0.06%
2024/02/21	1	410.00	0	0.00	411.50	1	1,991	0.05%
2024/02/20	1.5	414.16	0	0.00	411.00	1.5	1,988	0.08%
2024/02/19	3.2	419.15	2.1	421.16	420.00	1.1	1,947	0.06%
2024/02/16	2.3	409.07	2	410.00	409.00	0.3	1,924	0.02%
2024/02/15	0.1	403.03	1	405.00	407.00	-0.9	1,964	-0.05%
2024/02/05	0.1	392.00	0	0.00	392.50	0.1	1,947	0.01%
2024/02/01	0.2	396.00	0	0.00	395.00	0.2	1,941	0.01%
2024/01/31	0.1	401.00	0	0.00	400.00	0.1	1,981	0.01%
2024/01/30	0	0.00	0.2	402.50	398.50	-0.2	1,987	-0.01%
2024/01/29	1	400.00	0	0.00	401.00	1	1,988	0.05%
2024/01/25	0	403.25	0	0.00	402.00	0	2,006	0.00%
2024/01/24	2.1	414.22	3	409.83	406.50	-0.9	1,988	-0.04%
2024/01/23	2.3	420.78	1.2	422.08	423.00	1.1	1,957	0.05%
2024/01/19	1	405.00	1	402.50	403.50	0	1,878	0.00%
2024/01/17	0	0.00	1	402.00	398.50	-1	1,874	-0.05%
2024/01/16	0	0.00	0	402.50	401.00	0	1,845	0.00%
2024/01/15	2.1	400.05	1	395.50	394.00	1.1	1,820	0.06%
2024/01/12	2	401.25	1.1	398.09	397.00	0.9	1,819	0.05%
2024/01/11	0.1	392.50	0	0.00	390.50	0.1	1,812	0.01%
2024/01/09	1.1	392.52	1	390.00	390.00	0.1	1,817	0.00%
2024/01/08	1.2	401.25	1	398.00	396.00	0.2	1,796	0.01%
2024/01/05	3.2	406.86	3.1	413.98	401.50	0.1	1,794	0.01%
2024/01/04	3	418.50	2	417.00	420.50	1	1,776	0.06%
2024/01/03	0	0.00	2.3	420.90	421.50	-2.3	1,778	-0.13%
2024/01/02	3.1	423.44	5	423.00	422.00	-1.9	1,771	-0.11%
2023/12/29	1.1	415.00	2	418.75	420.50	-0.9	1,771	-0.05%
2023/12/28	1	414.00	1	408.00	407.50	0	1,760	0.00%
2023/12/25	0.1	409.50	0	0.00	407.50	0.1	1,753	0.01%
2023/12/22	1	407.00	0	0.00	405.00	1	1,745	0.06%
2023/12/21	1.1	409.67	0	0.00	406.50	1.1	1,734	0.06%
2023/12/20	0.3	411.16	0	0.00	409.50	0.3	1,745	0.02%
2023/12/19	0	0.00	1	418.50	412.50	-1	1,744	-0.06%
2023/12/18	4	422.25	2	421.48	421.50	2	1,749	0.11%
2023/12/15	2.1	426.75	1.1	429.88	428.00	1	1,753	0.06%
2023/12/14	7	429.72	8.2	427.51	428.00	-1.2	1,762	-0.07%
2023/12/13	0	414.99	12	413.13	415.00	-12	1,682	-0.71%
2023/12/12	0	0.00	3	403.67	403.00	-3	1,617	-0.19%
2023/12/11	1	397.00	1	396.00	395.00	0	1,603	0.00%
2023/12/08	0.6	398.42	1	397.50	395.00	-0.4	1,616	-0.02%
2023/12/06	1	394.50	0	0.00	393.00	1	1,630	0.06%
2023/12/05	3	394.33	1	394.00	397.00	2	1,660	0.12%
2023/12/01	1	394.00	1.2	399.91	394.50	-0.2	1,663	-0.01%
2023/11/30	3	402.33	0	0.00	400.00	3	1,664	0.18%
2023/11/29	1	408.50	1.1	406.50	406.50	-0.1	1,662	-0.01%
2023/11/28	1	402.00	1	406.50	403.00	0	1,630	0.00%
2023/11/27	0	0.00	1	408.51	401.50	-1	1,604	-0.06%
2023/11/24	1	403.00	1	401.00	401.50	0	1,579	0.00%
2023/11/23	2	400.00	1.1	398.14	400.00	1	1,582	0.06%
2023/11/22	1	391.50	2	388.00	394.00	-1	1,519	-0.07%
2023/11/21	1	395.00	1	399.00	396.50	0	1,473	0.00%
2023/11/20	3	394.67	2	390.25	396.50	1	1,436	0.07%
2023/11/16	0.3	384.00	1	385.50	383.50	-0.8	1,399	-0.05%
2023/11/15	1	383.50	0	0.00	382.50	1	1,401	0.07%
2023/11/14	3.2	382.04	2.5	383.80	383.50	0.7	1,388	0.05%
2023/11/13	0	0.00	0.1	391.00	392.00	-0.1	1,353	-0.01%
2023/11/08	1	373.00	1	377.00	384.00	0	1,376	0.00%
2023/11/06	1	391.00	1.4	391.59	390.50	-0.4	1,338	-0.03%
2023/11/03	0.1	385.77	0	0.00	386.00	0.1	1,348	0.01%
2023/11/02	0	0.00	0.1	390.00	391.00	-0.1	1,371	0.00%
2023/11/01	1	383.00	1	387.00	385.50	0	1,382	0.00%
2023/10/23	0	381.00	0	0.00	380.00	0	1,517	0.00%
2023/10/19	1.5	383.67	0	0.00	383.50	1.5	1,544	0.10%
2023/10/18	0.1	377.00	0	0.00	375.50	0.1	1,546	0.00%
2023/10/16	3	383.50	3	381.50	383.50	0	1,571	0.00%
2023/10/13	0	0.00	0.2	390.00	389.00	-0.2	1,579	-0.01%
2023/10/12	0	0.00	1.1	390.68	395.00	-1.1	1,585	-0.07%
2023/10/11	1	385.50	1	384.50	385.50	0	1,611	0.00%
2023/10/05	1.2	379.52	1	381.50	385.00	0.2	1,644	0.01%
2023/10/02	0.1	374.00	0	375.00	374.00	0	1,869	0.00%
2023/09/28	0	0.00	0	367.50	368.00	0	1,979	0.00%
2023/09/27	10	370.00	0	0.00	369.50	10	2,004	0.50%
2023/09/26	10	377.25	0	0.00	375.00	10	2,019	0.50%
2023/09/21	2	367.50	2	369.50	367.50	0	2,002	0.00%
2023/09/20	0.1	380.00	0	382.00	379.50	0.1	1,975	0.00%
2023/09/19	5	391.20	4	397.00	386.50	1	1,967	0.05%
2023/09/18	0	402.00	1	404.00	394.50	-1	1,956	-0.05%
2023/09/15	2.1	388.38	2	392.00	388.50	0.1	1,904	0.01%
2023/09/13	10.1	378.01	0	0.00	379.00	10.1	1,892	0.53%
2023/09/11	0.3	386.91	0	0.00	383.50	0.3	1,911	0.02%
2023/09/08	2	390.00	2	393.00	390.00	0	1,919	0.00%
2023/09/06	1	396.00	0	0.00	399.50	1	1,905	0.05%
2023/09/05	0	0.00	0.1	396.00	397.00	-0.1	1,946	-0.01%
2023/09/04	0	0.00	0	383.00	390.50	0	1,942	0.00%
2023/08/31	0	0.00	0	383.50	383.00	0	2,121	0.00%
2023/08/30	0	389.00	0	0.00	383.00	0	2,230	0.00%
2023/08/28	0	0.00	0	374.50	377.50	0	2,288	0.00%
2023/08/24	1	379.00	1	377.00	377.00	0	2,383	0.00%
2023/08/23	2	376.05	2	379.98	376.00	0	2,420	0.00%
2023/08/21	0.2	374.00	0	374.63	376.00	0.2	2,435	0.01%
2023/08/17	7	376.43	1	376.00	373.00	6	2,426	0.25%
2023/08/16	0	0.00	6	364.08	360.00	-6	2,419	-0.25%
2023/08/15	1	363.54	1	369.43	363.50	0	2,455	0.00%
2023/08/14	0	0.00	1	363.50	365.50	-1	2,485	-0.04%
2023/08/11	0	0.00	1	387.00	385.00	-1	2,482	-0.04%
2023/08/10	2.1	384.57	1	385.50	384.50	1.1	2,540	0.04%
2023/08/08	1	394.50	1	394.00	389.00	0	2,519	0.00%
2023/08/07	1.1	387.86	0	384.50	383.00	1	2,489	0.04%
2023/08/04	4	391.00	3	391.17	390.00	1	2,466	0.04%
2023/08/02	4	407.52	6.1	405.59	406.50	-2	2,430	-0.08%
2023/08/01	10	398.50	0	401.00	402.00	10	2,387	0.42%
2023/07/31	0	395.11	1	392.53	392.50	-1	2,352	-0.04%
2023/07/27	1.1	390.14	1	393.35	390.50	0.1	2,354	0.00%
2023/07/26	0	395.00	1	396.00	395.00	-1	2,348	-0.04%
2023/07/25	0	0.00	3	396.33	395.50	-3	2,339	-0.13%
2023/07/24	2	396.25	0	0.00	392.50	2	2,342	0.09%
2023/07/21	1.1	392.40	0	0.00	391.50	1.1	2,337	0.04%
2023/07/20	1.2	398.89	0	0.00	397.00	1.2	2,339	0.05%
2023/07/18	0.1	400.05	0	0.00	397.00	0.1	2,320	0.00%
2023/07/14	2.1	406.50	6	403.68	403.00	-4	2,300	-0.17%
2023/07/13	0	0.00	1	420.50	414.00	-1	2,248	-0.04%
2023/07/12	4.2	417.69	1	433.91	417.50	3.2	2,242	0.14%
2023/07/11	0.1	422.62	0	0.00	426.00	0.1	2,216	0.01%
2023/07/10	6.1	424.97	6	421.92	420.50	0.1	2,188	0.00%
2023/07/07	4	415.63	5.6	407.24	415.00	-1.6	2,097	-0.07%
2023/07/06	8	411.76	6	412.42	406.50	2	2,017	0.10%
2023/07/05	0	406.00	2	405.00	403.00	-2	1,904	-0.10%
2023/07/04	0	404.00	1	404.00	404.50	-1	1,877	-0.05%
2023/06/29	0.1	397.00	0	0.00	397.00	0.1	1,897	0.01%
2023/06/28	0	0.00	2	395.50	395.50	-2	1,902	-0.11%
2023/06/26	2	404.50	2	403.50	399.50	0	1,925	0.00%
2023/06/21	0	391.00	0	0.00	389.50	0	1,964	0.00%
2023/06/16	1	402.43	1	398.50	397.50	0	1,993	0.00%
2023/06/15	1	401.00	0	0.00	397.50	1	1,975	0.05%
2023/06/14	0	0.00	1	400.50	401.00	-1	1,967	-0.05%
2023/06/13	1	398.50	2	397.50	397.00	-1	1,969	-0.05%
2023/06/12	4	399.25	4	400.00	398.50	0	1,987	0.00%
2023/06/09	1	400.50	4.4	398.53	399.00	-3.4	1,979	-0.17%
2023/06/08	0.3	390.00	0.6	389.50	387.50	-0.3	1,948	-0.01%
2023/06/07	6	390.17	3	388.50	389.50	3	1,958	0.15%
2023/06/06	9	399.27	7.1	391.57	388.00	1.9	1,946	0.10%
2023/06/05	9.2	419.96	7.2	422.13	421.50	2	1,844	0.11%
2023/06/02	3	404.17	0	0.00	400.50	3	1,810	0.17%
2023/06/01	1	409.00	0	0.00	406.00	1	1,913	0.05%
2023/05/31	0	0.00	1	407.00	408.00	-1	1,902	-0.05%
2023/05/30	0	0.00	2.1	408.99	408.50	-2.1	1,888	-0.11%
2023/05/29	0	0.00	1	398.00	400.00	-1	1,833	-0.05%
2023/05/26	1	390.00	0	0.00	389.00	1	1,804	0.06%
2023/05/24	1	394.00	1	394.50	393.50	0	1,845	0.00%
2023/05/22	0	0.00	7	386.86	390.00	-7	1,895	-0.37%
2023/05/19	6	394.50	3	390.24	390.00	3	1,890	0.16%
2023/05/18	3	399.00	2.3	398.65	399.50	0.7	1,861	0.04%
2023/05/17	1	396.50	3	394.17	393.50	-2	1,872	-0.11%
2023/05/16	3	397.33	2.1	397.38	394.00	0.9	1,903	0.05%
2023/05/15	0	0.00	1	383.00	384.50	-1	1,848	-0.05%
2023/05/12	1	381.00	0	0.00	381.00	1	1,856	0.05%
2023/05/09	3	378.50	3	375.67	378.50	0	1,885	0.00%
2023/05/05	3	381.50	4	380.00	381.50	-1	1,897	-0.05%
2023/05/03	1	380.50	0	0.00	379.50	1	1,944	0.05%
2023/04/28	3	371.33	2	373.50	370.50	1	1,973	0.05%
2023/04/27	1	366.50	0	0.00	368.00	1	1,987	0.05%
2023/04/26	1	358.00	1	354.00	361.50	0	1,996	0.00%
2023/04/25	1	371.00	0	0.00	356.00	1	2,046	0.05%
2023/04/24	3	372.50	0	0.00	371.00	3	2,037	0.15%
2023/04/21	0.1	378.00	0	380.00	371.00	0	2,062	0.00%
2023/04/20	4	385.00	3	382.00	382.00	1	2,080	0.05%
2023/04/19	0	0.00	4	390.00	387.50	-4	2,118	-0.19%
2023/04/18	1	395.00	1	392.00	390.00	0	2,174	0.00%
2023/04/17	1	395.00	6	389.75	393.00	-5	2,183	-0.23%
2023/04/14	6	388.33	0	390.50	389.00	6	2,211	0.27%
2023/04/13	0	0.00	1	395.50	390.00	-1	2,213	-0.05%
2023/04/12	1	384.00	0	0.00	392.50	1	2,204	0.05%
2023/04/07	1	381.50	1	381.50	381.50	0	2,253	0.00%
2023/04/06	0	0.00	1	386.00	386.00	-1	2,246	-0.04%
2023/03/31	1	390.00	5	389.50	385.50	-4	2,234	-0.18%
2023/03/30	0	0.00	1	394.50	394.00	-1	2,210	-0.05%
2023/03/28	0	386.00	0	0.00	385.00	0	2,255	0.00%
2023/03/27	7.2	390.90	0	0.00	388.00	7.2	2,311	0.31%
2023/03/24	3	403.17	6	407.67	395.00	-3	2,310	-0.13%
2023/03/23	0	0.00	2	401.25	403.00	-2	2,254	-0.09%
2023/03/22	1	398.50	0	0.00	395.50	1	2,258	0.04%
2023/03/21	1	396.00	0	0.00	395.50	1	2,256	0.04%
2023/03/20	2	392.50	0	0.00	392.00	2	2,265	0.09%
2023/03/17	1	392.50	3	391.33	393.00	-2	2,298	-0.09%
2023/03/16	1	391.00	0	390.00	383.00	1	2,315	0.04%
2023/03/14	0	387.50	0	0.00	387.50	0	2,326	0.00%
2023/03/13	0	380.50	0	0.00	387.50	0	2,341	0.00%
2023/03/10	0	0.00	9	396.00	389.00	-9	2,342	-0.38%
2023/03/09	9.1	400.51	0	0.00	400.50	9.1	2,365	0.38%
2023/03/08	1.1	405.45	3	405.17	403.50	-1.9	2,406	-0.08%
2023/03/07	6	422.33	16	428.06	416.00	-10	2,376	-0.42%
2023/03/06	8	426.28	9	421.79	420.50	-1	2,325	-0.04%
2023/03/03	3	407.50	1	401.00	402.50	2	2,236	0.09%
2023/03/02	4	398.25	3.2	396.82	399.50	0.9	2,249	0.04%
2023/03/01	0	0.00	1	391.50	394.50	-1	2,397	-0.04%
2023/02/24	0	390.50	1	391.00	389.00	-1	2,430	-0.04%
2023/02/23	4	395.88	2	396.50	393.00	2	2,465	0.08%
2023/02/22	0	389.00	1	390.00	391.00	-1	2,505	-0.04%
2023/02/21	1	400.47	0	0.00	394.50	1	2,647	0.04%
2023/02/20	0	0.00	1	388.00	389.00	-1	2,677	-0.04%
2023/02/17	1	390.00	2	388.25	387.50	-1	2,797	-0.04%
2023/02/16	1	390.00	0	0.00	391.50	1	2,863	0.03%
2023/02/15	2	392.25	2	389.25	392.00	0	2,959	0.00%
2023/02/14	2	387.75	3	385.67	388.00	-1	2,976	-0.03%
2023/02/13	3	374.00	2	370.50	370.50	1	2,951	0.03%
2023/02/10	1	376.50	0	0.00	372.50	1	3,003	0.03%
2023/02/08	0	0.00	1	384.00	381.00	-1	3,101	-0.03%
2023/02/06	4	371.00	0	0.00	373.50	4	3,149	0.13%
2023/02/03	0	380.00	1.3	378.34	378.00	-1.2	3,189	-0.04%
2023/02/02	1	379.50	0.1	378.88	380.00	0.9	3,248	0.03%
2023/02/01	0	0.00	4	368.88	374.00	-4	3,330	-0.12%
2023/01/31	1	364.00	1	366.00	365.50	0	3,341	0.00%
2023/01/17	0	345.75	0	0.00	345.00	0	3,373	0.00%
2023/01/16	0	0.00	0	347.25	348.50	0	3,383	0.00%
2023/01/13	2.1	338.55	2	339.52	342.50	0.1	3,417	0.00%
2023/01/12	1	356.00	1	350.00	349.50	0	3,416	0.00%
2023/01/11	1	356.00	1	362.00	354.50	0	3,453	0.00%
2023/01/10	4	358.47	0	0.00	352.50	4	3,495	0.12%
2023/01/09	0	0.00	4	356.50	360.50	-4	3,543	-0.11%
2023/01/06	1	345.50	1	352.00	350.50	0	3,579	0.00%
2023/01/05	2	364.50	2	364.75	364.50	0	3,575	0.00%
2023/01/04	1	354.00	2	356.25	360.00	-1	3,612	-0.03%
2023/01/03	0	341.00	0	0.00	349.00	0	3,617	0.00%
2022/12/30	1	335.50	1	338.00	335.50	0	3,666	0.00%
2022/12/29	2	340.00	2	339.50	343.50	0	3,710	0.00%
2022/12/28	1.1	347.62	1	353.00	346.00	0.1	3,750	0.00%
2022/12/21	0	370.00	0	0.00	366.00	0	4,201	0.00%
2022/12/20	4	367.25	5	368.90	367.00	-1	4,226	-0.02%
2022/12/19	4.2	361.24	0	0.00	376.00	4.2	4,268	0.10%
2022/12/16	1	372.00	1	372.50	372.00	0	4,244	0.00%
2022/12/15	0	0.00	3	385.00	384.50	-3	4,252	-0.07%
2022/12/14	0	0.00	0.1	383.50	383.50	-0.1	4,272	0.00%
2022/12/13	2	371.50	2	376.00	371.50	0	4,263	0.00%
2022/12/12	2	373.50	1	363.06	374.00	1	4,279	0.02%
2022/12/09	1.2	366.91	1	373.00	366.50	0.2	4,289	0.00%
2022/12/08	2	377.00	1	377.00	375.00	1	4,302	0.02%
2022/12/07	0.1	384.86	1	386.00	383.00	-0.9	4,320	-0.02%
2022/12/06	2	401.50	1	396.50	394.50	1	4,334	0.02%
2022/12/05	0	0.00	2	407.00	402.00	-2	4,359	-0.05%
2022/12/01	1	401.00	5	402.20	400.50	-4	4,611	-0.09%
2022/11/30	6.1	397.23	3	401.50	393.50	3.1	4,754	0.06%
2022/11/29	1	391.01	0	0.00	394.50	1	4,806	0.02%
2022/11/28	5	397.00	3	395.50	395.50	2	4,914	0.04%
2022/11/25	3	395.67	6	393.92	391.50	-3	5,037	-0.06%
2022/11/24	3.1	400.97	3.1	404.10	400.50	0	5,143	0.00%
2022/11/23	15	403.80	19	405.90	398.50	-4	5,217	-0.08%
2022/11/22	6	390.00	1	392.50	395.00	5	5,094	0.10%
2022/11/21	3	389.67	3	392.00	388.00	0	5,134	0.00%
2022/11/18	8	387.00	11	391.27	387.00	-3	5,114	-0.06%
2022/11/17	25	394.06	30.2	393.19	392.50	-5.2	5,053	-0.10%
2022/11/16	12.1	370.49	9.1	372.27	371.00	3	4,898	0.06%
2022/11/15	4.1	370.12	9	360.72	370.50	-5	4,830	-0.10%
2022/11/14	1	354.00	2	353.25	353.00	-1	4,741	-0.02%
2022/11/11	4	345.38	3.1	349.61	341.00	0.9	4,703	0.02%
2022/11/10	3	327.50	3	327.67	330.00	0	4,640	0.00%
2022/11/09	1	325.00	0	0.00	327.50	1	4,641	0.02%
2022/11/08	1	320.50	3	327.67	320.50	-2	4,736	-0.04%
2022/11/07	5	324.90	3.1	328.38	322.50	1.9	4,727	0.04%
2022/11/04	2	322.50	4.1	315.88	322.50	-2.1	4,780	-0.04%
2022/11/03	3	307.00	4	306.13	310.50	-1	4,830	-0.02%
2022/11/02	0	0.00	1	306.00	307.00	-1	4,823	-0.02%
2022/11/01	2.1	306.44	0	303.00	302.00	2	4,853	0.04%
2022/10/31	0	300.50	2	301.25	300.50	-2	4,858	-0.04%
2022/10/28	5	283.71	6	283.34	284.00	-1	4,819	-0.02%
2022/10/27	2	294.25	2	297.25	299.00	0	4,754	0.00%
2022/10/26	1	293.00	0	0.00	288.00	1	4,755	0.02%
2022/10/25	1	295.00	1	298.00	292.00	0	4,730	0.00%
2022/10/24	3	298.50	3	302.67	297.00	0	4,778	0.00%
2022/10/21	5	293.12	4	295.88	292.00	1	4,874	0.02%
2022/10/20	2	302.01	2	302.00	301.00	0	4,859	0.00%
2022/10/19	0	316.00	0	0.00	311.00	0	4,832	0.00%
2022/10/18	13	317.85	2	315.75	316.00	11	4,816	0.23%
2022/10/17	1	317.00	1	309.00	316.50	0	4,800	0.00%
2022/10/14	3	333.50	0	340.00	328.50	3	4,769	0.06%
2022/10/13	3	334.82	2	340.25	324.50	1	4,763	0.02%
2022/10/12	0	347.00	0	0.00	343.00	0	4,748	0.00%
2022/10/11	3	346.67	3	349.00	343.00	0	4,774	0.00%
2022/10/07	8	367.31	3	369.00	363.00	5	4,848	0.10%
2022/10/06	8	364.75	5	364.60	369.50	3	4,826	0.06%
2022/10/05	3	360.50	5	364.60	363.00	-2	4,806	-0.04%
2022/10/04	2	346.50	6	347.08	352.50	-4	4,766	-0.08%
2022/10/03	2	334.25	2	336.75	334.00	0	4,749	0.00%
2022/09/30	3	333.33	3	330.50	345.50	0	4,790	0.00%
2022/09/29	2	346.57	2	355.48	347.00	0	4,738	0.00%
2022/09/28	3.1	366.77	2.1	360.71	360.00	1	4,660	0.02%
2022/09/27	4	397.50	2	400.00	399.50	2	4,596	0.04%
2022/09/26	5	407.01	8	411.63	399.00	-3	4,564	-0.07%
2022/09/23	1	426.50	0	0.00	425.50	1	4,521	0.02%
2022/09/22	2	420.00	3	421.83	425.50	-1	4,490	-0.02%
2022/09/21	1	422.00	1	422.03	425.00	0	4,488	0.00%
2022/09/20	1	417.04	0	0.00	418.00	1	4,471	0.02%
2022/09/19	3	417.20	1	417.00	414.50	2	4,464	0.05%
2022/09/16	0	0.00	2	425.00	425.00	-2	4,449	-0.04%
2022/09/15	3	431.33	4	434.99	429.00	-1	4,463	-0.02%
2022/09/14	2.1	422.75	0	0.00	425.00	2.1	4,477	0.05%
2022/09/13	6.1	433.59	9	434.56	430.50	-2.9	4,437	-0.07%
2022/09/12	18	441.55	34	444.74	439.00	-16	4,397	-0.36%
2022/09/08	23.1	439.70	21.2	457.27	439.00	1.8	4,366	0.04%
2022/09/07	14	449.70	8.1	442.51	451.50	5.9	4,188	0.14%
2022/09/06	4	449.00	5.1	457.88	442.00	-1.1	4,099	-0.03%
2022/09/05	15.4	438.30	16	443.63	440.00	-0.6	3,934	-0.02%
2022/09/02	11	454.00	13	449.08	451.00	-2	3,830	-0.05%
2022/09/01	21	448.63	53	452.87	440.50	-32	3,708	-0.86%
2022/08/31	52	447.57	24	445.15	449.00	28	3,572	0.78%
2022/08/30	12	430.88	8	434.81	434.50	4	3,433	0.12%
2022/08/29	1	413.00	0	0.00	410.00	1	3,315	0.03%
2022/08/26	4	413.63	3	416.48	426.50	1	3,317	0.03%
2022/08/25	7	408.43	0	0.00	405.00	7	3,240	0.22%
2022/08/24	0	0.00	1	411.00	403.00	-1	3,243	-0.03%
2022/08/23	0	0.00	3	406.50	407.50	-3	3,270	-0.09%
2022/08/19	3	416.17	3	422.17	415.50	0	3,282	0.00%
2022/08/18	3	413.83	2	416.00	422.00	1	3,260	0.03%
2022/08/16	17	412.32	16	417.25	408.50	1	3,186	0.03%
2022/08/15	28	423.36	31	433.31	423.00	-3	3,131	-0.10%
2022/08/12	3	422.00	2.1	423.60	420.00	0.9	3,020	0.03%
2022/08/11	10.2	425.17	8	425.93	427.00	2.2	2,985	0.07%
2022/08/10	3	403.50	7	404.71	414.00	-4	2,884	-0.14%
2022/08/09	3	389.83	2	391.50	391.00	1	2,791	0.04%
2022/08/08	2	393.00	2	394.75	391.00	0	2,779	0.00%
2022/08/05	1.1	396.91	2	391.80	397.00	-0.9	2,725	-0.03%
2022/08/03	3	383.00	3	380.17	378.00	0	2,660	0.00%
2022/08/02	9	386.44	8	382.38	385.50	1	2,640	0.04%
2022/08/01	1	391.02	10	392.95	391.00	-9	2,626	-0.34%
2022/07/29	3	393.83	2	396.77	394.50	1	2,625	0.04%
2022/07/28	20	388.25	8	387.75	389.50	12	2,563	0.47%
2022/07/27	8	403.25	8	404.69	402.00	0	2,441	0.00%
2022/07/26	1	410.00	2	424.25	406.50	-1	2,408	-0.04%
2022/07/25	2	418.00	3	421.83	418.00	-1	2,403	-0.04%
2022/07/22	4	421.40	2	431.00	412.50	2	2,385	0.09%
2022/07/21	6	427.08	6	429.16	434.50	0	2,349	0.00%
2022/07/20	5	436.70	3	439.83	429.00	2	2,299	0.09%
2022/07/19	4	441.13	3	439.02	439.00	1	2,235	0.04%
2022/07/18	5	449.19	4	448.38	450.50	1	2,207	0.05%
2022/07/15	4	443.75	5.1	435.73	446.00	-1.1	2,127	-0.05%
2022/07/13	2	407.50	1	412.51	407.00	1	1,953	0.05%
2022/07/12	5	395.20	6	397.30	403.00	-1	1,911	-0.05%
2022/07/11	2	399.00	1	402.00	402.00	1	1,893	0.05%
2022/07/08	4.1	408.90	15	406.27	408.00	-10.9	1,853	-0.59%
2022/07/07	2	386.00	1	387.30	400.00	1	1,756	0.06%
2022/07/06	0	0.00	0	371.00	370.00	0	1,676	0.00%
2022/07/05	3	364.20	1	362.00	368.00	2	1,628	0.13%
2022/07/04	1	344.02	0	345.00	345.00	1	1,595	0.06%
2022/07/01	0	0.00	0	348.00	342.50	0	1,590	0.00%
2022/06/30	11	361.23	3	359.00	366.50	8	1,566	0.51%
2022/06/29	1	362.84	1	355.00	363.00	0	1,553	0.00%
2022/06/28	3	348.33	2	348.50	348.50	1	1,542	0.06%
2022/06/27	1	362.50	1	362.50	362.50	0	1,559	0.00%
2022/06/24	1	350.50	2	357.25	350.50	-1	1,559	-0.06%
2022/06/23	2	346.25	3	347.83	346.00	-1	1,553	-0.06%
2022/06/22	3	365.81	1	356.50	356.50	2	1,513	0.13%
2022/06/21	1	396.00	1	384.00	396.00	0	1,455	0.00%
2022/06/20	2	383.50	2	390.25	378.00	0	1,456	0.00%
2022/06/17	1	391.06	1	391.00	391.00	0	1,446	0.00%
2022/06/16	1	401.50	1	415.00	401.50	0	1,430	0.00%
2022/06/14	2	404.50	2.1	408.04	404.50	-0.1	1,421	0.00%
2022/06/13	2	409.00	2	411.50	409.00	0	1,409	0.00%
2022/06/10	1	417.50	1	408.00	417.50	0	1,415	0.00%
2022/06/09	1	415.50	1	412.00	415.50	0	1,409	0.00%
2022/06/08	2	415.00	2	422.97	415.00	0	1,403	0.00%
2022/06/07	2	418.00	3	416.17	418.00	-1	1,396	-0.07%
2022/06/06	1	428.00	0	0.00	422.00	1	1,385	0.07%
2022/06/02	1	414.00	1	411.50	415.50	0	1,364	0.00%
2022/06/01	4	411.63	3	410.67	413.00	1	1,382	0.07%
2022/05/31	16	397.22	19	397.79	415.50	-3	1,361	-0.22%
2022/05/30	3	393.14	2.1	394.62	399.50	1	1,321	0.07%
2022/05/27	1	382.50	1	383.00	382.50	0	1,301	0.00%
2022/05/26	2	369.75	4	374.00	369.50	-2	1,288	-0.16%
2022/05/25	3	369.33	1	358.00	370.50	2	1,288	0.16%
2022/05/24	1	355.00	1	363.00	355.00	0	1,293	0.00%
2022/05/23	1	362.50	1	362.00	362.50	0	1,299	0.00%
2022/05/20	2	362.17	2	363.25	360.50	0	1,312	0.00%
2022/05/19	6	352.83	2	351.50	357.50	4	1,301	0.31%
2022/05/18	5	356.30	4	355.25	356.50	1	1,296	0.08%
2022/05/17	1	352.50	5	348.00	352.50	-4	1,293	-0.31%
2022/05/16	2	336.50	2	338.75	335.50	0	1,286	0.00%
2022/05/13	2	348.00	2	354.25	348.00	0	1,277	0.00%
2022/05/12	1	351.00	2	354.50	351.00	-1	1,279	-0.08%
2022/05/11	1	352.00	1	351.00	352.00	0	1,272	0.00%
2022/05/10	0	0.00	3	347.00	353.00	-3	1,281	-0.23%
2022/05/09	0.1	348.24	0	0.00	345.50	0.1	1,268	0.01%
2022/05/06	1	374.46	0	0.00	364.00	1	1,246	0.08%
2022/05/04	0	383.00	1	385.00	382.50	-1	1,241	-0.08%
2022/04/29	3	380.67	1	382.50	379.00	2	1,324	0.15%
2022/04/28	0	389.00	0	0.00	384.00	0	1,326	0.00%
2022/04/27	0	0.00	1	380.00	393.50	-1	1,333	-0.07%
2022/04/26	0	0.00	0	393.00	393.50	0	1,341	0.00%
2022/04/25	0	386.00	3	382.33	384.00	-3	1,386	-0.22%
2022/04/22	0	408.00	0.1	410.50	401.00	-0.1	1,405	-0.01%
2022/04/18	0	0.00	1	415.00	413.50	-1	1,544	-0.06%
2022/04/15	1	425.02	0	0.00	418.00	1	1,573	0.06%
2022/04/12	0.1	443.50	0	0.00	439.50	0.1	1,889	0.00%
2022/04/11	1	444.00	1	441.00	444.00	0	1,947	0.00%
2022/04/08	2	449.50	2	449.50	449.50	0	1,981	0.00%
2022/04/07	0	0.00	0	450.00	437.00	0	1,970	0.00%
2022/04/06	1	450.00	1	439.50	450.00	0	1,978	0.00%
2022/03/31	2	450.50	1	452.00	455.50	1	1,978	0.05%
2022/03/30	0	444.50	1.1	446.31	461.50	-1	1,979	-0.05%
2022/03/25	5	438.30	4	448.88	438.00	1	2,054	0.05%
2022/03/24	0	443.00	1	434.50	447.50	-1	2,061	-0.05%
2022/03/23	1	442.50	0	0.00	443.50	1	2,078	0.05%
2022/03/22	1	432.50	1	430.50	432.50	0	2,080	0.00%
2022/03/18	1	432.00	1	430.50	432.00	0	2,117	0.00%
2022/03/17	3	434.00	2	433.50	435.50	1	2,147	0.05%
2022/03/16	1	413.00	1	409.50	413.00	0	2,158	0.00%
2022/03/15	1	406.54	2	408.00	406.50	-1	2,229	-0.04%
2022/03/14	0	429.00	0	0.00	422.50	0	2,280	0.00%
2022/03/11	2	426.50	1	427.00	425.00	1	2,311	0.04%
2022/03/08	1	416.03	1	421.00	416.00	0	2,454	0.00%
2022/03/07	0	431.50	0	0.00	431.00	0	2,497	0.00%
2022/03/04	0.1	448.00	0	0.00	442.50	0.1	2,601	0.00%
2022/03/03	3	455.00	2	455.25	455.00	1	2,700	0.04%
2022/03/01	1	465.00	0	0.00	461.00	1	2,804	0.04%
2022/02/24	1	438.50	1	445.50	438.50	0	2,928	0.00%
2022/02/23	2	457.75	2	456.00	458.00	0	3,056	0.00%
2022/02/22	2.1	460.65	2	469.50	460.50	0.1	3,168	0.00%
2022/02/21	3	477.00	2	474.75	477.00	1	3,262	0.03%
2022/02/18	0	481.00	1	479.00	481.00	-1	3,290	-0.03%
2022/02/17	2	481.00	1	487.50	481.00	1	3,332	0.03%
2022/02/16	2	492.00	2.1	493.57	492.00	-0.1	3,387	0.00%
2022/02/15	1	489.98	2	486.75	486.50	-1	3,485	-0.03%
2022/02/14	3	476.16	1	471.50	476.00	2	3,492	0.06%
2022/02/11	0	489.00	2	491.75	494.00	-2	3,512	-0.06%
2022/02/10	2	484.00	1	486.50	484.00	1	3,520	0.03%
2022/02/09	8	494.12	9	489.50	494.00	-1	3,514	-0.03%
2022/02/07	2	472.25	1	469.50	475.00	1	3,553	0.03%
2022/01/26	3.2	472.77	3	473.00	470.00	0.2	3,567	0.00%
2022/01/25	7	475.79	6	475.50	473.50	1	3,635	0.03%
2022/01/24	2	485.00	2	461.00	488.50	0	3,613	0.00%
2022/01/21	0.1	475.00	0	0.00	467.00	0.1	3,609	0.00%
2022/01/20	2	482.50	1	483.00	484.50	1	3,627	0.03%
2022/01/19	2.1	485.95	2	488.50	487.00	0.1	3,697	0.00%
2022/01/18	2.1	488.07	0	489.50	487.00	2.1	3,766	0.06%
2022/01/17	2	493.75	0	0.00	496.00	2	3,733	0.05%
2022/01/14	2	497.00	17	500.82	500.00	-15	3,714	-0.40%
2022/01/13	0	0.00	0.1	532.00	528.00	-0.1	3,668	0.00%
2022/01/12	2	535.00	2	536.00	540.00	0	3,662	0.00%
2022/01/11	1	549.00	1	554.00	549.00	0	3,663	0.00%
2022/01/10	0	0.00	1	550.00	560.00	-1	3,648	-0.03%
2022/01/07	16	553.31	10	559.20	542.00	6	3,628	0.17%
2022/01/06	7.1	574.49	9	568.67	584.00	-1.9	3,520	-0.05%
2022/01/05	4	569.50	3	569.67	572.00	1	3,458	0.03%
2022/01/04	1	559.00	3.1	553.87	559.00	-2.1	3,404	-0.06%
2022/01/03	2.1	546.24	2.2	541.85	548.00	-0.1	3,414	0.00%
2021/12/30	0.1	521.00	2	529.00	529.00	-2	3,407	-0.06%
2021/12/29	4	527.00	1.1	529.35	524.00	2.9	3,440	0.08%
2021/12/28	0	0.00	0.1	538.50	538.00	-0.1	3,458	0.00%
2021/12/27	1	540.01	0	0.00	539.00	1	3,509	0.03%
2021/12/24	1	553.00	2	549.50	545.00	-1	3,558	-0.03%
2021/12/23	1	552.92	1	544.00	544.00	0	3,564	0.00%
2021/12/22	3	547.33	5	556.00	544.00	-2	3,621	-0.06%
2021/12/21	1	556.00	1.8	551.56	556.00	-0.8	3,610	-0.02%
2021/12/20	0.1	528.36	0	0.00	531.00	0.1	3,553	0.00%
2021/12/17	2	531.96	2	533.51	529.00	0	3,565	0.00%
2021/12/16	2.2	539.17	2	543.01	537.00	0.2	3,563	0.00%
2021/12/15	18	536.94	1	534.02	536.00	17	3,596	0.47%
2021/12/14	2.2	532.40	17	530.12	532.00	-14.8	3,609	-0.41%
2021/12/13	3	552.67	5	555.80	551.00	-2	3,634	-0.06%
2021/12/10	2	542.50	2.1	545.47	545.00	-0.1	3,659	0.00%
2021/12/09	3	550.00	5	551.41	557.00	-2	3,635	-0.06%
2021/12/08	7.1	535.18	4.2	530.28	539.00	2.9	3,561	0.08%
2021/12/07	2	516.00	3	518.34	520.00	-1	3,513	-0.03%
2021/12/06	0	510.57	0	508.00	511.00	0	3,505	0.00%
2021/12/03	4.1	516.98	3	525.25	512.00	1.1	3,538	0.03%
2021/12/02	15	524.94	10.1	543.37	517.00	4.9	3,544	0.14%
2021/12/01	10	555.30	15.3	549.31	557.00	-5.3	3,534	-0.15%
2021/11/30	15.1	548.53	19	548.84	548.00	-3.9	3,521	-0.11%
2021/11/29	5	525.39	14.3	519.51	536.00	-9.3	3,468	-0.27%
2021/11/26	13.7	508.28	12	524.91	501.00	1.7	3,450	0.05%
2021/11/25	11.1	522.19	11	522.19	520.00	0.1	3,382	0.00%
2021/11/24	12.1	519.02	13.2	518.18	518.00	-1	3,344	-0.03%
2021/11/23	12.1	515.96	10.2	523.44	514.00	1.9	3,305	0.06%
2021/11/22	7.5	521.40	7	514.87	530.00	0.4	3,247	0.01%
2021/11/19	12.1	490.39	10.1	500.20	495.00	2	3,109	0.06%
2021/11/18	0.1	479.77	0.7	471.24	490.00	-0.6	3,002	-0.02%
2021/11/17	2.1	463.83	0.1	459.45	464.00	1.9	2,894	0.07%
2021/11/16	0.1	465.63	3.1	464.17	466.00	-3	2,881	-0.10%
2021/11/15	23	458.96	6	452.02	455.50	17	2,862	0.59%
2021/11/12	10	430.25	12.1	444.68	448.00	-2.1	2,833	-0.07%
2021/11/11	0	419.90	0	0.00	418.50	0	2,747	0.00%
2021/11/10	4	430.25	3	433.48	429.50	1	2,767	0.03%
2021/11/09	0	0.00	20	418.00	420.50	-20	2,768	-0.72%
2021/11/05	0	416.00	0	0.00	421.50	0	2,861	0.00%
2021/11/04	3	415.07	0	0.00	416.50	3	2,873	0.11%
2021/11/03	0.1	427.20	0	0.00	426.00	0.1	2,861	0.00%
2021/11/02	4.1	451.61	7	450.93	434.00	-2.9	2,841	-0.10%
2021/11/01	28	436.28	0	0.00	444.50	28	2,769	1.01%
2021/10/29	1	438.64	1.1	428.64	427.50	-0.1	2,741	0.00%
2021/10/28	8.3	428.19	13	436.15	427.00	-4.7	2,712	-0.17%
2021/10/27	10.2	434.98	14	425.91	440.00	-3.9	2,667	-0.15%
2021/10/26	10.1	415.32	2	410.75	420.00	8.1	2,587	0.31%
2021/10/25	1	392.50	1	396.50	393.00	0	2,500	0.00%
2021/10/22	0	0.00	1	388.50	388.00	-1	2,517	-0.04%
2021/10/20	1	392.50	1	393.00	391.50	0	2,501	0.00%
2021/10/19	0	0.00	3	395.82	399.00	-3	2,515	-0.12%
2021/10/18	0	0.00	1	382.00	381.50	-1	2,508	-0.04%
2021/10/15	1	392.50	0	0.00	384.00	1	2,513	0.04%
2021/10/14	0	384.00	0	0.00	384.50	0	2,529	0.00%
2021/10/13	2	385.49	0	0.00	380.50	2	2,536	0.08%
2021/10/12	2.1	393.63	3	382.83	392.00	-1	2,520	-0.04%
2021/10/08	2	390.50	1	388.50	386.00	1	2,490	0.04%
2021/10/07	1	406.50	9	405.17	413.00	-8	2,439	-0.33%
2021/10/06	3	397.83	0	0.00	398.00	3	2,436	0.12%
2021/10/05	1	386.42	1	376.50	389.00	0	2,429	0.00%
2021/10/04	1	390.00	2	387.50	383.00	-1	2,471	-0.04%
2021/10/01	4.2	394.42	3	392.33	387.50	1.2	2,506	0.05%
2021/09/30	4	412.01	2	412.00	412.00	2	2,476	0.08%
2021/09/29	6	405.92	9	411.83	404.50	-3	2,493	-0.12%
2021/09/28	5	434.30	5	432.90	431.00	0	2,523	0.00%
2021/09/24	6.1	455.75	7	454.14	454.00	-0.9	2,564	-0.04%
2021/09/23	1	449.12	1	457.50	446.50	0	2,583	0.00%
2021/09/22	2	447.52	1	444.50	452.50	1	2,616	0.04%
2021/09/17	2	451.50	0	0.00	464.50	2	2,630	0.08%
2021/09/16	7.1	450.14	6	448.33	450.00	1.1	2,773	0.04%
2021/09/15	7	470.21	4	464.50	460.00	3	2,780	0.11%
2021/09/14	2	495.00	0	0.00	490.00	2	2,754	0.07%
2021/09/10	1.2	503.83	3	501.50	504.00	-1.8	2,808	-0.06%
2021/09/09	5	504.00	4	501.25	496.50	1	2,819	0.04%
2021/09/08	10	506.70	10	510.05	498.50	0	2,832	0.00%
2021/09/07	6	522.33	1	534.00	523.00	5	2,797	0.18%
2021/09/06	4	540.50	7	542.86	524.00	-3	2,768	-0.11%
2021/09/03	1	527.00	1	530.00	526.00	0	2,718	0.00%
2021/09/02	7	528.43	5	525.60	516.00	2	2,713	0.07%
2021/09/01	8	513.88	8.1	512.97	518.00	-0.1	2,674	0.00%
2021/08/31	2	478.00	1	479.00	483.50	1	2,670	0.04%
2021/08/30	0	0.00	15	474.53	476.00	-15	2,700	-0.56%
2021/08/27	0	0.00	1	476.00	476.00	-1	2,725	-0.04%
2021/08/26	1	471.50	3	470.00	468.50	-2	2,755	-0.07%
2021/08/25	2	488.00	6.1	487.34	492.00	-4.1	2,777	-0.15%
2021/08/23	2	482.50	2	474.50	482.50	0	2,880	0.00%
2021/08/20	1	472.00	1	457.50	467.00	0	2,895	0.00%
2021/08/18	1	482.50	2	472.00	486.00	-1	2,922	-0.03%
2021/08/17	5	489.80	5	488.30	471.00	0	2,958	0.00%
2021/08/16	5	485.42	4	492.88	481.00	1	3,019	0.03%
2021/08/13	1	504.00	1	501.00	504.00	0	3,009	0.00%
2021/08/12	17.1	474.63	17	470.71	511.00	0.1	3,027	0.00%
2021/08/11	3	501.33	3	509.00	493.00	0	2,977	0.00%
2021/08/10	3	513.33	4	514.50	503.00	-1	3,012	-0.03%
2021/08/09	3	524.67	2	521.50	523.00	1	3,046	0.03%
2021/08/05	1	522.00	0	0.00	517.00	1	3,155	0.03%
2021/08/02	0	523.00	0	0.00	526.00	0	3,315	0.00%
2021/07/30	1	522.11	0	0.00	519.00	1	3,344	0.03%
2021/07/29	0	526.05	0	0.00	527.00	0	3,387	0.00%
2021/07/28	4	529.75	1	538.00	528.00	3	3,444	0.09%
2021/07/27	3	557.67	3	567.03	553.00	0	3,497	0.00%
2021/07/26	0	0.00	2	569.00	564.00	-2	3,555	-0.06%
2021/07/23	1	575.00	1	559.00	561.00	0	3,647	0.00%
2021/07/22	2	560.00	1	556.00	562.00	1	3,753	0.03%
2021/07/21	0	0.00	2	546.00	542.00	-2	3,788	-0.05%
2021/07/20	1	543.02	3.3	545.31	543.00	-2.2	3,916	-0.06%
2021/07/19	2	568.00	1	574.00	568.00	1	3,916	0.03%
2021/07/16	2	574.00	3	575.67	578.00	-1	3,927	-0.03%
2021/07/15	6	567.67	5	569.00	567.00	1	3,947	0.03%
2021/07/14	0	0.00	1	570.00	563.00	-1	3,947	-0.03%
2021/07/13	4	574.75	2	581.00	564.00	2	3,982	0.05%
2021/07/12	16	577.31	2	568.50	568.00	14	4,169	0.34%
2021/07/09	4.1	576.85	1	569.00	570.00	3.1	4,325	0.07%
2021/07/08	3.1	617.03	3	613.33	600.00	0.1	4,275	0.00%
2021/07/07	0	0.00	1.1	596.01	598.00	-1.1	4,193	-0.03%
2021/07/06	3.1	587.48	2	589.00	590.00	1.1	4,171	0.03%
2021/07/05	0.2	598.68	2.1	596.57	598.00	-1.9	4,158	-0.05%
2021/07/02	1	569.34	2	582.11	583.00	-1	4,079	-0.02%
2021/07/01	0	0.00	3	554.67	550.00	-3	4,034	-0.07%
2021/06/30	3.1	570.92	0	0.00	564.00	3.1	4,017	0.08%
2021/06/29	2	584.00	2	589.00	572.00	0	3,991	0.00%
2021/06/28	2	586.82	19.2	580.01	582.00	-17.2	3,963	-0.43%
2021/06/25	1.2	591.83	10	574.80	588.00	-8.8	3,942	-0.22%
2021/06/24	4	545.24	14.2	546.63	546.00	-10.1	3,807	-0.27%
2021/06/23	0	0.00	1.1	528.53	528.00	-1.1	3,744	-0.03%
2021/06/22	0	0.00	1	532.00	512.00	-1	3,715	-0.03%
2021/06/21	1	525.00	2	523.50	522.00	-1	3,696	-0.03%
2021/06/18	2	522.50	1	532.00	520.00	1	3,660	0.03%
2021/06/17	2	527.91	2	522.00	527.00	0	3,644	0.00%
2021/06/16	0	508.00	4	505.00	506.00	-4	3,617	-0.11%
2021/06/15	2	525.50	1	519.00	521.00	1	3,607	0.03%
2021/06/10	0	0.00	1	518.06	520.00	-1	3,583	-0.03%
2021/06/09	1	509.00	2	512.00	505.00	-1	3,547	-0.03%
2021/06/08	3	513.33	3	517.67	513.00	0	3,537	0.00%
2021/06/07	1	490.00	1	490.00	497.00	0	3,468	0.00%
2021/06/04	0	486.50	0	0.00	492.50	0	3,465	0.00%
2021/06/03	19	498.47	0	0.00	488.50	19	3,490	0.54%
2021/06/02	1	497.50	4	493.25	493.00	-3	3,465	-0.09%
2021/06/01	2	483.75	1	484.00	486.00	1	3,435	0.03%
2021/05/31	1	455.00	2	453.00	467.00	-1	3,376	-0.03%
2021/05/28	0	0.00	8	468.00	458.00	-8	3,384	-0.24%
2021/05/25	2	457.00	1	464.00	455.00	1	3,388	0.03%
2021/05/24	13	430.92	6	441.42	442.50	7	3,371	0.21%
2021/05/21	1	416.00	0	0.00	413.50	1	3,308	0.03%
2021/05/20	1	415.50	1	412.50	403.50	0	3,343	0.00%
2021/05/18	1	394.50	1	397.40	397.50	0	3,424	0.00%
2021/05/17	3.1	370.59	4	374.00	369.00	-1	3,416	-0.03%
2021/05/14	1	420.00	1	426.00	409.50	0	3,420	0.00%
2021/05/13	2	418.00	0	0.00	423.00	2	3,401	0.06%
2021/05/12	6	408.33	1	443.00	410.00	5	3,509	0.14%
2021/05/11	0.1	456.00	0	0.00	441.50	0.1	3,460	0.00%
2021/05/10	1	480.00	0	0.00	480.00	1	3,436	0.03%
2021/05/07	5	486.10	1	490.00	494.00	4	3,442	0.12%
2021/05/06	1.1	474.92	0.1	485.95	474.50	1	3,464	0.03%
2021/05/05	3.1	476.75	6	475.08	477.00	-2.9	3,451	-0.08%
2021/05/04	4	503.35	0	0.00	497.00	4	3,442	0.12%
2021/05/03	7	524.71	7	520.86	510.00	0	3,473	0.00%
2021/04/29	2	553.50	3	558.33	550.00	-1	3,543	-0.03%
2021/04/28	3	547.67	0	0.00	551.00	3	3,500	0.09%
2021/04/27	11	531.27	9	527.78	529.00	2	3,428	0.06%
2021/04/26	1	530.00	1.1	535.61	533.00	-0.1	3,445	0.00%
2021/04/23	1	484.00	0.1	501.00	503.00	1	3,376	0.03%
2021/04/22	3	488.01	2	497.50	483.00	1	3,441	0.03%
2021/04/21	2.1	492.59	2	494.00	490.00	0.1	3,461	0.00%
2021/04/20	2.1	511.00	0	0.00	511.00	2.1	3,465	0.06%
2021/04/19	0	520.00	5	532.59	515.00	-5	3,530	-0.14%
2021/04/16	17	536.88	16	537.25	520.00	1	3,617	0.03%
2021/04/15	7	521.14	7.2	513.88	525.00	-0.2	3,527	0.00%
2021/04/14	1	486.50	1	479.00	477.50	0	3,408	0.00%
2021/04/13	0	0.00	3	477.67	477.00	-3	3,487	-0.09%
2021/04/09	0	0.00	1	481.00	479.50	-1	3,529	-0.03%
2021/04/08	3	479.17	0	0.00	478.50	3	3,553	0.08%
2021/04/07	0	0.00	4	470.00	470.00	-4	3,550	-0.11%
2021/04/06	0	473.50	5	474.90	473.00	-5	3,566	-0.14%
2021/04/01	0.1	481.50	2	480.25	480.00	-2	3,569	-0.05%
2021/03/31	0	494.50	1	486.00	484.00	-1	3,573	-0.03%
2021/03/30	0	0.00	1	487.50	489.00	-1	3,573	-0.03%
2021/03/29	4	481.88	3	477.50	481.00	1	3,566	0.03%
2021/03/26	0	0.00	1	468.00	467.50	-1	3,575	-0.03%
2021/03/25	2	473.50	0	0.00	467.00	2	3,613	0.06%
2021/03/24	1	464.50	0	0.00	470.50	1	3,682	0.03%
2021/03/23	0	0.00	1	462.50	463.00	-1	3,712	-0.03%
2021/03/22	0	469.50	0	0.00	468.50	0	3,760	0.00%
2021/03/19	3	475.83	1	472.00	474.00	2	3,829	0.05%
2021/03/18	2	480.75	0	481.50	479.00	2	3,852	0.05%
2021/03/17	2	485.00	1	484.00	480.50	1	3,930	0.03%
2021/03/15	0	0.00	4	477.50	479.00	-4	3,963	-0.10%
2021/03/12	2	479.75	0	0.00	483.00	2	4,019	0.05%
2021/03/11	0	0.00	1	489.50	487.50	-1	4,077	-0.02%
2021/03/10	1	484.50	0	0.00	485.00	1	4,117	0.02%
2021/03/09	5	479.70	4.1	488.03	491.50	1	4,166	0.02%
2021/03/08	7	484.86	4	491.00	480.50	3	4,184	0.07%
2021/03/05	1	486.00	3	486.50	483.00	-2	4,272	-0.05%
2021/03/04	6	488.92	1	485.00	487.50	5	4,400	0.11%
2021/03/03	0	0.00	4	487.13	498.50	-4	4,661	-0.09%
2021/03/02	1	492.06	0	0.00	483.00	1	4,671	0.02%
2021/02/26	0	496.50	5	498.90	494.00	-5	4,696	-0.11%
2021/02/25	4	499.00	2	496.50	506.00	2	4,756	0.04%
2021/02/24	2	505.50	4	503.25	496.00	-2	4,786	-0.04%
2021/02/23	0	515.00	0	0.00	512.00	0	4,781	0.00%
2021/02/22	0	0.00	1	524.00	514.00	-1	4,818	-0.02%
2021/02/19	7	514.00	13	515.31	510.00	-6	4,871	-0.12%
2021/02/18	3	495.50	1	491.50	496.50	2	4,805	0.04%
2021/02/17	8	477.88	5	481.70	482.00	3	4,817	0.06%
2021/02/05	10	486.60	6	489.67	477.00	4	4,874	0.08%
2021/02/04	7	502.50	9	507.65	497.50	-2	4,900	-0.04%
2021/02/03	10	510.22	10	517.70	503.00	0	4,883	0.00%
2021/02/02	0	0.00	0	494.00	491.00	0	4,799	0.00%
2021/02/01	0	484.50	1	486.00	491.50	-1	4,868	-0.02%
2021/01/29	2	489.50	7	484.43	482.00	-5	4,875	-0.10%
2021/01/28	4	487.00	3	487.33	487.00	1	4,882	0.02%
2021/01/27	3	485.17	2	489.75	484.50	1	4,888	0.02%
2021/01/26	4	492.63	14.1	485.81	482.00	-10.1	4,894	-0.21%
2021/01/25	12.1	497.18	4.3	499.42	490.00	7.8	4,905	0.16%
2021/01/22	18.3	475.33	10	478.20	493.00	8.3	4,857	0.17%
2021/01/21	5	451.70	4	452.75	454.50	1	4,766	0.02%
2021/01/20	6	458.58	4	456.88	452.00	2	4,759	0.04%
2021/01/19	3	476.00	5	474.60	471.00	-2	4,749	-0.04%
2021/01/18	0	0.00	1	458.00	462.00	-1	4,773	-0.02%
2021/01/15	4	476.73	6	480.67	468.00	-2	4,790	-0.04%
2021/01/14	2	496.50	4	493.25	492.00	-2	4,791	-0.04%
2021/01/13	2	499.50	1	499.00	502.00	1	4,790	0.02%
2021/01/12	8	493.31	6	494.67	489.00	2	4,789	0.04%
2021/01/11	2.1	496.44	8	498.75	490.00	-6	4,786	-0.12%
2021/01/08	4.1	524.67	2	521.00	518.00	2.1	4,753	0.04%
2021/01/07	3	541.67	3	537.00	539.00	0	4,672	0.00%
2021/01/06	5	561.20	2	557.50	550.00	3	4,659	0.06%
2021/01/05	1	576.00	1	573.00	574.00	0	4,653	0.00%
2021/01/04	0	0.00	1	572.00	571.00	-1	4,791	-0.02%
2020/12/31	2	572.00	1	580.00	567.00	1	4,877	0.02%
2020/12/30	2	566.00	1	563.00	568.00	1	4,875	0.02%
2020/12/29	1	565.00	0	0.00	562.00	1	4,904	0.02%
2020/12/24	18	575.33	17	564.59	564.00	1	4,982	0.02%
2020/12/18	1	578.00	3	574.33	579.00	-2	5,128	-0.04%
2020/12/17	3	563.00	4	560.50	562.00	-1	5,119	-0.02%
2020/12/16	3	571.67	1	575.00	567.00	2	5,197	0.04%
2020/12/15	3	570.00	2	569.50	560.00	1	5,206	0.02%
2020/12/14	0	0.00	1	597.00	584.00	-1	5,224	-0.02%
2020/12/11	3	593.67	6	605.83	590.00	-3	5,305	-0.06%
2020/12/10	2.3	613.26	1	618.00	611.00	1.3	5,279	0.02%
2020/12/09	2	623.00	2	618.50	622.00	0	5,346	0.00%
2020/12/08	2	621.00	5	622.20	618.00	-3	5,412	-0.06%
2020/12/07	10	625.30	2	632.00	613.00	8	5,427	0.15%
2020/12/04	3	642.67	1	642.00	637.00	2	5,424	0.04%
2020/12/03	7	649.86	3	645.33	637.00	4	5,489	0.07%
2020/12/02	3	634.67	0	0.00	633.00	3	5,511	0.05%
2020/12/01	2	636.00	0	0.00	641.00	2	5,553	0.04%
2020/11/30	4	648.25	4	649.25	636.00	0	5,534	0.00%
2020/11/27	9	651.78	15	646.00	663.00	-6	5,516	-0.11%
2020/11/26	1	611.00	2	609.50	615.00	-1	5,365	-0.02%
2020/11/25	5	606.00	2	609.00	595.00	3	5,445	0.06%
2020/11/24	11	604.91	3	604.67	601.00	8	5,497	0.15%
2020/11/23	12	603.33	11	595.91	592.00	1	5,478	0.02%
2020/11/20	4	599.50	0	0.00	593.00	4	5,466	0.07%
2020/11/19	2	607.00	2	613.00	603.00	0	5,497	0.00%
2020/11/18	3	607.33	1	600.00	609.00	2	5,527	0.04%
2020/11/17	0	0.00	1	595.00	590.00	-1	5,517	-0.02%
2020/11/16	1	591.00	4	596.00	589.00	-3	5,637	-0.05%
2020/11/13	3	587.67	9	586.44	591.00	-6	5,691	-0.11%
2020/11/12	4	577.51	2	586.50	583.00	2	5,756	0.04%
2020/11/11	1	578.00	0	0.00	578.00	1	5,725	0.02%
2020/11/10	5	582.20	1	583.00	579.00	4	5,836	0.07%
2020/11/09	4	590.75	6	593.67	598.00	-2	5,814	-0.03%
2020/11/06	2	575.00	0	0.00	569.00	2	5,792	0.03%
2020/11/04	1	572.00	2	569.50	577.00	-1	5,941	-0.02%
2020/11/03	2	561.00	4	561.25	565.00	-2	6,090	-0.03%
2020/11/02	1	549.00	2	553.00	546.00	-1	6,177	-0.02%
2020/10/30	3	568.33	3	571.67	561.00	0	6,202	0.00%
2020/10/29	2	576.00	1	578.00	581.00	1	6,258	0.02%
2020/10/28	0	0.00	1	589.00	586.00	-1	6,293	-0.02%
2020/10/27	0	0.00	2	587.50	594.00	-2	6,374	-0.03%
2020/10/26	3	590.33	5	597.60	585.00	-2	6,457	-0.03%
2020/10/23	6	581.83	6	580.17	587.00	0	6,507	0.00%
2020/10/22	0	0.00	6	565.83	575.00	-6	6,670	-0.09%
2020/10/20	6	545.67	0	0.00	550.00	6	6,999	0.09%
2020/10/19	10	548.90	9	548.00	551.00	1	7,198	0.01%
2020/10/16	3	551.67	2	554.50	535.00	1	7,283	0.01%
2020/10/15	2	570.00	2	572.00	567.00	0	7,279	0.00%
2020/10/14	11	570.09	10	569.90	568.00	1	7,306	0.01%
2020/10/13	9	571.00	9	562.00	569.00	0	7,319	0.00%
2020/10/12	6	584.50	2	571.00	569.00	4	7,342	0.05%
2020/10/08	2	614.00	6	610.17	606.00	-4	7,296	-0.05%
2020/10/07	2	588.00	1	594.00	599.00	1	7,291	0.01%
2020/10/06	3	592.33	2	592.00	590.00	1	7,370	0.01%
2020/10/05	0	0.00	3	588.00	586.00	-3	7,537	-0.04%
2020/09/30	3	582.67	2	581.50	586.00	1	7,649	0.01%
2020/09/29	4	585.00	5	591.60	586.00	-1	7,868	-0.01%
2020/09/28	3	580.00	2	585.00	581.00	1	7,979	0.01%
2020/09/25	8	587.75	4	588.00	579.00	4	8,058	0.05%
2020/09/24	1	584.00	0	0.00	584.00	1	8,127	0.01%
2020/09/23	1	610.00	0	0.00	610.00	1	8,220	0.01%
2020/09/22	2	608.00	2	610.50	611.00	0	8,420	0.00%
2020/09/21	4	616.50	3	619.32	615.00	1	8,551	0.01%
2020/09/18	1	608.00	15	603.20	608.00	-14	8,617	-0.16%
2020/09/17	1	598.00	5	604.00	598.00	-4	8,841	-0.05%
2020/09/16	20	611.80	6	608.00	613.00	14	8,885	0.16%
2020/09/15	4	598.00	4	594.00	591.00	0	8,933	0.00%
2020/09/14	19	592.00	15	595.20	597.00	4	9,134	0.04%
2020/09/11	2	572.00	4	572.50	585.00	-2	9,156	-0.02%
2020/09/10	5	581.60	4	566.00	566.00	1	9,256	0.01%
2020/09/09	8	569.75	7	570.71	576.00	1	9,527	0.01%
2020/09/08	5	583.20	6	584.83	581.00	-1	9,557	-0.01%
2020/09/07	14	574.21	13	583.15	571.00	1	9,562	0.01%
2020/09/04	5	587.82	3	586.67	592.00	2	9,598	0.02%
2020/09/03	2	623.00	5	619.00	609.00	-3	9,594	-0.03%
2020/09/02	4	615.00	5	611.60	620.00	-1	9,637	-0.01%
2020/09/01	4	591.75	1	588.00	598.00	3	9,674	0.03%
2020/08/31	4	584.00	4	583.75	572.00	0	9,660	0.00%
2020/08/28	5	612.80	4	611.00	601.00	1	9,672	0.01%
2020/08/27	3	631.33	3	633.67	634.00	0	9,861	0.00%
2020/08/26	0	0.00	1	631.00	626.00	-1	10,059	-0.01%
2020/08/24	3	625.33	2	621.50	629.00	1	10,108	0.01%
2020/08/21	1	605.00	1	610.00	613.00	0	10,137	0.00%
2020/08/20	6	593.50	5	594.60	593.00	1	10,083	0.01%
2020/08/19	4	635.50	3	635.00	640.00	1	9,977	0.01%
2020/08/18	6	633.33	6	632.83	617.00	0	9,929	0.00%
2020/08/17	16	667.50	9	670.89	665.00	7	9,841	0.07%
2020/08/14	3	665.33	4	669.75	677.00	-1	9,837	-0.01%
2020/08/13	1	662.00	1	660.00	650.00	0	9,788	0.00%
2020/08/12	24	659.38	34	651.29	656.00	-10	9,829	-0.10%
2020/08/11	2	660.00	2	656.00	652.00	0	9,880	0.00%
2020/08/10	3	678.33	18	667.11	662.00	-15	9,942	-0.15%
2020/08/07	12	658.75	3	663.00	661.00	9	9,921	0.09%
2020/08/06	17	692.88	10	685.60	682.00	7	9,839	0.07%
2020/08/05	8	693.00	9	692.00	686.00	-1	9,838	-0.01%
2020/08/04	8	679.13	11	687.09	693.00	-3	9,891	-0.03%
2020/08/03	8	669.13	12	676.67	667.00	-4	9,925	-0.04%
2020/07/31	4	669.50	5	672.80	678.00	-1	9,994	-0.01%
2020/07/30	6	670.17	4	671.25	668.00	2	9,963	0.02%
2020/07/29	4	670.75	6	663.83	679.00	-2	9,928	-0.02%
2020/07/28	8	680.38	9	677.00	667.00	-1	9,888	-0.01%
2020/07/27	8	649.75	4	645.50	669.00	4	9,824	0.04%
2020/07/24	9	647.44	3	651.67	630.00	6	9,696	0.06%
2020/07/23	8	686.13	4	684.00	679.00	4	9,550	0.04%
2020/07/22	16	732.13	5	734.80	715.00	11	9,418	0.12%
2020/07/21	5	782.00	6	770.33	779.00	-1	9,337	-0.01%
2020/07/20	3	735.67	4	737.75	740.00	-1	9,347	-0.01%
2020/07/17	1	775.00	0	0.00	725.00	1	9,421	0.01%
2020/07/16	8	760.25	7	754.00	760.00	1	9,509	0.01%
2020/07/15	7	780.57	6	778.67	756.00	1	9,495	0.01%
2020/07/14	6	783.33	5	782.00	781.00	1	9,549	0.01%
2020/07/13	2	786.50	2	793.50	777.00	0	9,517	0.00%
2020/07/10	18	780.50	20	784.50	773.00	-2	9,473	-0.02%
2020/07/09	10	815.00	2	820.50	818.00	8	9,323	0.09%
2020/07/08	5	801.20	6	802.33	804.00	-1	9,208	-0.01%
2020/07/07	3	768.67	5	772.60	761.00	-2	9,005	-0.02%
2020/07/06	9	749.33	8	759.25	760.00	1	9,093	0.01%
2020/07/03	4	754.25	3	749.33	741.00	1	9,133	0.01%
2020/07/02	6	755.17	2	746.50	753.00	4	9,191	0.04%
2020/07/01	2	729.50	4	748.25	733.00	-2	9,239	-0.02%
2020/06/30	8	694.38	9	697.89	700.00	-1	9,140	-0.01%
2020/06/29	9	677.11	6	679.83	677.00	3	9,160	0.03%
2020/06/24	10	679.40	12	677.08	690.00	-2	9,175	-0.02%
2020/06/23	17	643.24	16	639.19	639.00	1	9,166	0.01%
2020/06/22	12	641.75	13	631.31	630.00	-1	9,280	-0.01%
2020/06/19	11	634.55	22	656.68	627.00	-11	9,347	-0.12%
2020/06/18	25	613.04	21	613.00	620.00	4	9,180	0.04%
2020/06/17	8	618.25	29	616.52	612.00	-21	9,294	-0.23%
2020/06/16	20	604.90	19	610.58	627.00	1	9,253	0.01%
2020/06/15	2	581.00	2	577.00	570.00	0	9,157	0.00%
2020/06/12	3	565.33	4	563.75	583.00	-1	9,291	-0.01%
2020/06/11	10	581.30	11.1	591.00	572.00	-1.1	9,417	-0.01%
2020/06/10	8	583.38	4	586.75	590.00	4	9,442	0.04%
2020/06/09	13	582.00	8	579.38	575.00	5	9,519	0.05%
2020/06/08	5	577.60	3	584.33	578.00	2	9,576	0.02%
2020/06/05	8	564.38	6	564.33	569.00	2	9,508	0.02%
2020/06/04	7	566.43	21	565.62	561.00	-14	9,544	-0.15%
2020/06/03	11	568.73	21.6	571.42	566.00	-10.6	9,544	-0.11%
2020/06/02	8	529.50	3	518.00	553.00	5	9,336	0.05%
2020/06/01	4.1	495.46	3	491.50	503.00	1.1	9,186	0.01%
2020/05/29	8	479.25	7	479.21	482.50	1	9,197	0.01%
2020/05/28	6	486.67	8	484.06	481.00	-2	9,267	-0.02%
2020/05/27	2	478.50	2	474.00	477.00	0	9,336	0.00%
2020/05/26	0	0.00	1	488.00	477.50	-1	9,446	-0.01%
2020/05/25	1	477.50	1	467.00	479.00	0	9,547	0.00%
2020/05/22	2	476.50	1	481.50	475.00	1	9,620	0.01%
2020/05/21	2	488.75	2	494.25	486.50	0	9,608	0.00%
2020/05/20	3	486.17	1	482.50	490.00	2	9,650	0.02%
2020/05/19	11	474.77	0	0.00	475.50	11	9,728	0.11%
2020/05/18	15	468.23	14	478.11	464.50	1	9,709	0.01%
2020/05/15	8	503.06	5	500.10	493.00	3	9,652	0.03%
2020/05/14	24	503.69	29	503.10	498.50	-5	9,603	-0.05%
2020/05/13	57	498.46	76	498.92	504.00	-19	9,530	-0.20%
2020/05/12	6	502.08	15	507.87	500.00	-9	9,510	-0.09%
2020/05/11	9	501.89	11	499.86	508.00	-2	9,533	-0.02%
2020/05/08	20	492.45	15	492.27	490.00	5	9,472	0.05%
2020/05/07	28	477.02	15	481.70	485.50	13	9,440	0.14%
2020/05/06	6	469.58	14	467.93	467.00	-8	9,392	-0.09%
2020/05/05	6	471.67	5	470.70	465.00	1	9,437	0.01%
2020/05/04	6	469.83	7	471.07	471.50	-1	9,433	-0.01%
2020/04/30	11	474.86	12	476.50	485.50	-1	9,440	-0.01%
2020/04/29	11	454.05	13	457.42	458.00	-2	9,384	-0.02%
2020/04/28	4	449.63	2	454.25	448.50	2	9,394	0.02%
2020/04/27	8	445.88	1	451.00	452.00	7	9,447	0.07%
2020/04/24	8	433.63	2	434.75	431.00	6	9,442	0.06%
2020/04/23	5	445.10	3	442.67	440.50	2	9,435	0.02%
2020/04/22	5	435.00	0	0.00	444.00	5	9,413	0.05%
2020/04/21	9	445.50	8.2	446.98	443.00	0.9	9,355	0.01%
2020/04/20	6	460.08	4	459.00	463.00	2	9,315	0.02%
2020/04/17	6	467.25	10	471.85	465.50	-4	9,337	-0.04%
2020/04/16	5	466.40	5	465.20	470.00	0	9,371	0.00%
2020/04/14	1	456.00	1	458.00	452.00	0	9,522	0.00%
2020/04/13	2	446.25	2	444.00	439.50	0	9,684	0.00%
2020/04/10	3	453.17	0	0.00	445.50	3	9,730	0.03%
2020/04/09	13	467.35	28	460.32	445.00	-15	9,862	-0.15%
2020/04/08	6	464.58	6	459.67	465.00	0	9,795	0.00%
2020/04/07	25	459.82	25	458.16	456.00	0	9,855	0.00%
2020/04/06	16	422.06	16	424.75	443.50	0	9,765	0.00%
2020/04/01	15	406.37	16	409.59	414.50	-1	9,592	-0.01%
2020/03/31	15	409.80	14	409.79	413.00	1	9,512	0.01%
2020/03/30	30	399.58	28	394.00	403.50	2	9,362	0.02%
2020/03/27	14	414.89	14	418.18	410.00	0	9,307	0.00%
2020/03/26	12.1	398.38	10	403.15	419.50	2.1	9,148	0.02%
2020/03/25	9.1	398.22	6	395.42	403.00	3.1	9,014	0.03%
2020/03/24	8	368.06	10	367.45	371.00	-2	9,013	-0.02%
2020/03/23	8	321.13	12	327.63	337.50	-4	9,182	-0.04%
2020/03/20	8	325.50	14	320.93	327.00	-6	9,121	-0.07%
2020/03/19	23	323.39	18	323.25	297.50	5	9,194	0.05%
2020/03/18	14	346.04	15	340.90	330.50	-1	9,186	-0.01%
2020/03/17	16	360.06	16	361.16	345.50	0	9,132	0.00%
2020/03/16	17	399.18	4	395.38	373.50	13	9,172	0.14%
2020/03/13	8	395.75	6	393.92	415.00	2	9,244	0.02%
2020/03/12	10	457.15	11	452.91	432.00	-1	9,254	-0.01%
2020/03/11	3	497.00	2	498.00	480.00	1	9,150	0.01%
2020/03/10	12	488.29	8	492.25	493.50	4	9,218	0.04%
2020/03/09	2	504.00	1	498.00	490.00	1	9,106	0.01%
2020/03/06	1	517.00	1	517.00	515.00	0	9,014	0.00%
2020/03/05	3	531.67	3	529.33	528.00	0	9,002	0.00%
2020/03/04	1	499.50	1	501.00	521.00	0	8,965	0.00%
2020/03/03	5	510.40	5	506.00	507.00	0	8,905	0.00%
2020/03/02	3	491.33	4	490.75	489.50	-1	8,856	-0.01%
2020/02/27	3	515.33	4	532.50	505.00	-1	8,719	-0.01%
2020/02/26	12	551.50	10.1	546.44	534.00	2	8,612	0.02%
2020/02/25	4.1	548.15	3	551.33	563.00	1.1	8,514	0.01%
2020/02/24	7	546.14	5	542.60	551.00	2	8,518	0.02%
2020/02/21	4	552.00	4	551.50	552.00	0	8,550	0.00%
2020/02/20	3	544.67	3	546.67	547.00	0	8,498	0.00%
2020/02/19	1	526.00	2	522.50	531.00	-1	8,398	-0.01%
2020/02/18	1	518.00	1	520.00	518.00	0	8,380	0.00%
2020/02/17	1	527.00	0	0.00	530.00	1	8,459	0.01%
2020/02/14	2	545.00	3	541.33	545.00	-1	8,466	-0.01%
2020/02/13	5	544.00	5	544.00	537.00	0	8,490	0.00%
2020/02/12	3	544.00	3	543.67	547.00	0	8,550	0.00%
2020/02/11	4	528.75	1	531.00	531.00	3	8,481	0.04%
2020/02/10	20	510.50	9	501.11	522.00	11	8,516	0.13%
2020/02/07	3	529.00	3	523.00	518.00	0	8,532	0.00%
2020/02/06	5	525.80	5	526.80	538.00	0	8,622	0.00%
2020/02/05	9	542.78	9	525.00	520.00	0	8,553	0.00%
2020/02/04	9	543.78	9	540.00	535.00	0	8,490	0.00%
2020/02/03	17	516.94	14	513.07	538.00	3	8,476	0.04%
2020/01/31	6	535.17	9	540.78	536.00	-3	8,364	-0.04%
2020/01/30	16	543.56	10	557.40	531.00	6	8,370	0.07%
2020/01/20	5	588.20	5	589.40	590.00	0	8,304	0.00%
2020/01/17	7	577.86	7	581.00	572.00	0	8,278	0.00%
2020/01/16	1	580.00	1	587.00	589.00	0	8,323	0.00%
2020/01/15	5	580.60	6	579.00	573.00	-1	8,315	-0.01%
2020/01/14	7	582.71	7	586.29	590.00	0	8,322	0.00%
2020/01/13	1	592.00	1	595.00	584.00	0	8,284	0.00%
2020/01/10	13	611.77	13	613.92	601.00	0	8,273	0.00%
2020/01/09	6	597.83	6	597.33	608.00	0	8,201	0.00%
2020/01/08	4	562.75	4	564.00	572.00	0	8,170	0.00%
2020/01/07	10	565.10	10.1	565.66	561.00	-0.1	8,197	0.00%
2020/01/06	1	573.00	1	571.00	571.00	0	8,113	0.00%
2020/01/03	5	602.20	8	587.38	579.00	-3	8,316	-0.04%
2020/01/02	13	595.31	13.2	598.55	605.00	-0.2	8,251	0.00%
2019/12/31	10.1	568.48	21	566.86	587.00	-10.9	8,285	-0.13%
2019/12/30	18	552.28	16	554.25	552.00	2	8,230	0.02%
2019/12/27	1	537.00	0	0.00	538.00	1	8,409	0.01%
2019/12/26	0	0.00	1	536.00	540.00	-1	8,795	-0.01%
2019/12/25	11	530.64	10	530.90	533.00	1	8,951	0.01%
2019/12/24	11	541.18	30	543.33	531.00	-19	8,969	-0.21%
2019/12/23	8	530.88	27	529.19	539.00	-19	8,897	-0.21%
2019/12/20	3	528.00	3	523.33	522.00	0	8,849	0.00%
2019/12/19	22	533.27	14	536.57	526.00	8	8,823	0.09%
2019/12/18	36	526.97	16	532.88	537.00	20	8,791	0.23%
2019/12/17	11	519.36	12.3	517.10	519.00	-1.3	8,616	-0.01%
2019/12/16	11	506.50	18	509.11	522.00	-7	8,600	-0.08%
2019/12/13	12	489.58	20	485.80	497.50	-8	8,505	-0.09%
2019/12/12	5	478.80	5.2	476.72	479.50	-0.2	8,352	0.00%
2019/12/11	14	463.86	15	463.47	474.50	-1	8,276	-0.01%
2019/12/10	21	445.29	21	444.52	452.50	0	8,191	0.00%
2019/12/09	13	432.65	12.1	431.49	440.00	0.9	8,232	0.01%
2019/12/06	2	419.00	2	417.00	419.50	0	8,427	0.00%
2019/12/05	17	417.50	21	417.17	415.50	-4	8,534	-0.05%
2019/12/03	10	407.60	12	406.83	404.50	-2	8,778	-0.02%
2019/12/02	2	401.50	7	403.29	406.00	-5	8,878	-0.06%
2019/11/29	3.3	408.10	1	411.50	408.00	2.3	8,957	0.03%
2019/11/28	2	411.00	1	414.00	408.00	1	8,974	0.01%
2019/11/27	1	419.00	30	412.33	418.00	-29	9,088	-0.32%
2019/11/26	3	410.67	21	414.17	409.00	-18	9,124	-0.20%
2019/11/25	7	409.07	8	412.69	409.00	-1	9,288	-0.01%
2019/11/22	5	407.30	2	408.25	405.00	3	9,313	0.03%
2019/11/21	10	409.80	10	406.25	413.50	0	9,357	0.00%
2019/11/20	56	410.34	14	408.57	402.00	42	9,295	0.45%
2019/11/19	13	418.08	6	419.08	421.50	7	9,361	0.07%
2019/11/18	7	417.64	3	414.17	417.00	4	9,581	0.04%
2019/11/15	2	421.25	3	420.83	421.00	-1	9,633	-0.01%
2019/11/14	14	425.54	13	425.46	418.00	1	9,708	0.01%
2019/11/13	3	423.33	3	424.00	420.00	0	9,685	0.00%
2019/11/12	5	420.30	2	423.50	425.00	3	9,814	0.03%
2019/11/11	11	420.27	5	421.00	417.00	6	9,980	0.06%
2019/11/08	3	442.17	4	445.25	440.50	-1	10,042	-0.01%
2019/11/07	3	438.67	4	447.13	443.00	-1	10,167	-0.01%
2019/11/06	8	465.81	8	460.69	455.00	0	10,477	0.00%
2019/11/05	12	466.17	24.1	468.51	466.50	-12.1	10,484	-0.12%
2019/11/04	13	453.77	27	454.00	448.00	-14	10,535	-0.13%
2019/11/01	0	0.00	6	448.75	447.00	-6	10,629	-0.06%
2019/10/31	9	446.94	13	451.58	440.00	-4	10,851	-0.04%
2019/10/30	2	442.50	63	443.62	439.50	-61	10,941	-0.56%
2019/10/29	24	441.35	135	441.66	441.00	-111	11,084	-1.00%	大賣/鉅額交易
2019/10/28	7	452.43	41	451.37	450.00	-34	11,166	-0.30%
2019/10/25	18	450.92	17	448.65	446.00	1	11,207	0.01%
2019/10/24	7	454.50	84	452.96	455.00	-77	11,237	-0.69%
2019/10/23	3.1	439.98	2	438.25	444.50	1.1	11,255	0.01%
2019/10/22	19	445.00	7	445.93	443.00	12	11,226	0.11%
2019/10/21	4	448.38	10	448.75	448.50	-6	11,230	-0.05%
2019/10/18	67	447.30	6	449.83	445.50	61	11,225	0.54%
2019/10/17	14	450.50	15	452.47	458.00	-1	11,276	-0.01%
2019/10/16	24	460.06	17	452.82	447.00	7	11,358	0.06%
2019/10/15	24	449.81	5	455.70	456.00	19	11,372	0.17%
2019/10/14	17	465.79	17	462.03	456.50	0	11,351	0.00%
2019/10/09	46	474.43	31.1	481.32	459.50	14.9	11,378	0.13%
2019/10/08	4	488.62	87	487.82	487.50	-83	11,335	-0.73%
2019/10/07	31	486.58	19	488.13	482.00	12	11,456	0.10%
2019/10/04	5	483.80	5	488.90	481.50	0	11,430	0.00%
2019/10/03	16	486.63	123	486.50	485.50	-107	11,549	-0.93%	大賣/鉅額交易
2019/10/02	31.1	464.47	119	458.78	483.50	-88	11,389	-0.77%	大賣/
2019/10/01	6	438.08	86	435.66	441.00	-80	11,125	-0.72%
2019/09/27	7	420.93	5	422.20	421.50	2	11,076	0.02%
2019/09/26	1	427.00	4	423.25	420.00	-3	11,184	-0.03%
2019/09/25	1	421.00	1	422.00	421.50	0	11,333	0.00%
2019/09/24	1	431.00	6	428.83	428.00	-5	11,426	-0.04%
2019/09/23	20	431.73	86	432.09	428.00	-66	11,580	-0.57%
2019/09/20	3	422.83	5	420.40	424.00	-2	11,786	-0.02%
2019/09/19	10	424.45	9	420.78	418.00	1	11,912	0.01%
2019/09/18	9	424.33	7	425.21	425.50	2	11,968	0.02%
2019/09/17	13	425.96	13	417.92	416.00	0	12,003	0.00%
2019/09/16	42	423.92	24	425.42	424.00	18	12,175	0.15%
2019/09/12	50	429.95	41	436.56	427.00	9	12,253	0.07%
2019/09/11	24	426.88	208	422.61	432.00	-184	12,379	-1.49%	大賣/鉅額交易
2019/09/10	172	424.69	39	431.85	417.00	133	12,268	1.08%	大買/鉅額交易
2019/09/09	10	443.85	10	451.85	453.00	0	12,079	0.00%
2019/09/06	7	437.64	21	445.07	449.00	-14	12,043	-0.12%
2019/09/05	31	442.23	195	447.35	439.50	-164	12,006	-1.37%	大賣/鉅額交易
2019/09/04	11	430.32	28	429.55	435.00	-17	12,055	-0.14%
2019/09/03	14	424.82	11	425.55	419.00	3	12,273	0.02%
2019/09/02	17	419.03	25	420.60	425.00	-8	12,332	-0.06%
2019/08/30	21	416.79	18	415.61	414.00	3	12,454	0.02%
2019/08/29	12	405.21	16	405.66	403.00	-4	12,517	-0.03%
2019/08/28	6	399.08	15	389.73	404.50	-9	12,637	-0.07%
2019/08/27	14	388.29	10	388.15	383.00	4	12,693	0.03%
2019/08/26	12	385.17	7	384.50	383.50	5	13,044	0.04%
2019/08/23	9	400.61	3	401.67	399.50	6	13,162	0.05%
2019/08/22	19	405.11	20	404.65	404.00	-1	13,306	-0.01%
2019/08/21	95	397.76	23	396.87	396.50	72	13,355	0.54%
2019/08/20	9	405.89	6	407.83	404.00	3	13,423	0.02%
2019/08/19	22	409.66	14	408.21	405.00	8	13,734	0.06%
2019/08/16	105	413.89	4	411.75	409.50	101	13,853	0.73%	大買/鉅額交易
2019/08/15	9	409.28	7	410.29	410.00	2	13,996	0.01%
2019/08/14	36	430.90	190	435.75	419.00	-154	14,092	-1.09%	大賣/鉅額交易
2019/08/13	18	428.11	10	433.70	422.00	8	14,105	0.06%
2019/08/12	60	448.38	76	452.30	442.50	-16	14,194	-0.11%
2019/08/08	153.9	435.55	186	442.18	444.00	-32.1	14,186	-0.23%	大買/大賣/
2019/08/07	11	419.86	6	420.33	413.00	5	13,990	0.04%
2019/08/06	46	403.32	41	413.77	422.50	5	14,126	0.04%
2019/08/05	29	419.76	23	419.50	418.00	6	14,113	0.04%
2019/08/02	114	419.39	62	421.98	417.00	52	14,186	0.37%	大買/
2019/08/01	41	427.46	20	428.25	439.00	21	14,170	0.15%
2019/07/31	9	416.33	7	416.71	427.50	2	14,146	0.01%
2019/07/30	100	424.67	9	422.28	417.00	91	14,191	0.64%
2019/07/29	29.1	428.33	29	429.57	430.00	0.1	14,216	0.00%
2019/07/26	4	422.88	13	429.96	425.00	-9	14,306	-0.06%
2019/07/25	30	419.48	20	426.65	420.00	10	14,297	0.07%
2019/07/24	17	415.00	8	424.00	416.50	9	14,255	0.06%
2019/07/23	29	414.71	27	420.22	410.00	2	14,406	0.01%
2019/07/22	152	417.38	7	416.50	399.50	145	14,461	1.00%	大買/鉅額交易
2019/07/19	45	411.41	30	414.20	419.00	15	14,463	0.10%
2019/07/18	61	417.70	25	410.60	404.00	36	14,359	0.25%
2019/07/17	27	426.24	8	427.50	424.00	19	14,271	0.13%
2019/07/16	10	438.95	10	435.85	431.00	0	14,222	0.00%
2019/07/15	33	434.58	6	433.17	438.00	27	14,271	0.19%
2019/07/12	124	437.50	21	434.83	430.50	103	14,440	0.71%	大買/鉅額交易
2019/07/11	190	440.18	8	443.56	435.00	182	14,510	1.25%	大買/鉅額交易
2019/07/10	10	434.25	20	433.95	440.00	-10	14,392	-0.07%
2019/07/09	144	431.49	35	428.50	425.50	109	14,305	0.76%	大買/鉅額交易
2019/07/08	22	439.05	12	438.67	442.50	10	14,198	0.07%
2019/07/05	26	433.73	24	432.31	436.00	2	14,144	0.01%
2019/07/04	26	434.02	24	430.94	428.00	2	14,114	0.01%
2019/07/03	15	435.20	13	428.42	428.00	2	14,084	0.01%
2019/07/02	24	442.00	22	441.70	439.00	2	14,111	0.01%
2019/07/01	12	439.58	79	440.58	445.00	-67	13,994	-0.48%
2019/06/28	110	404.50	30	401.95	407.00	80	14,038	0.57%	大買/
2019/06/27	26	398.83	30	403.37	399.00	-4	14,040	-0.03%
2019/06/26	10	379.80	10	377.65	383.00	0	13,818	0.00%
2019/06/25	15	386.73	13	385.38	375.50	2	13,687	0.01%
2019/06/24	16	388.53	16	388.53	395.50	0	13,564	0.00%
2019/06/21	32	393.44	31	388.82	385.50	1	13,535	0.01%
2019/06/20	10	383.70	9	386.67	386.50	1	13,384	0.01%
2019/06/19	26	375.48	43	381.38	382.00	-17	13,304	-0.13%
2019/06/18	21	362.24	21	359.33	357.00	0	13,075	0.00%
2019/06/17	15	358.53	15	355.00	363.00	0	13,025	0.00%
2019/06/14	16	351.13	12	352.75	350.00	4	12,957	0.03%
2019/06/13	12	350.29	11	347.50	354.50	1	12,918	0.01%
2019/06/12	18	353.42	16	353.78	352.00	2	12,870	0.02%
2019/06/11	41	338.40	58	337.00	353.00	-17	12,828	-0.13%
2019/06/10	7	317.50	34	318.97	321.00	-27	12,610	-0.21%
2019/06/06	51	303.21	42	304.07	312.50	9	12,634	0.07%
2019/06/05	47	312.50	54	313.27	310.00	-7	12,544	-0.06%
2019/06/04	37	313.20	22	314.89	308.00	15	12,469	0.12%
2019/06/03	19	311.18	20	312.53	314.50	-1	12,393	-0.01%
2019/05/31	74	313.01	35	309.70	320.00	39	12,296	0.32%
2019/05/30	9	301.11	9	301.89	295.00	0	12,216	0.00%
2019/05/29	11	299.41	10	297.50	306.50	1	12,179	0.01%
2019/05/28	10	304.60	10	305.75	301.00	0	12,141	0.00%
2019/05/27	24	305.38	25	304.68	310.00	-1	12,116	-0.01%
2019/05/24	27	351.41	25	350.60	309.50	2	12,074	0.02%
2019/05/23	45	340.01	26	338.08	343.50	19	11,726	0.16%
2019/05/22	5	359.50	14	365.61	351.50	-9	11,635	-0.08%
2019/05/21	25	353.76	14	354.25	371.00	11	11,701	0.09%
2019/05/20	5	342.60	6	343.42	342.50	-1	11,708	-0.01%
2019/05/17	11	364.59	7	370.57	343.50	4	11,578	0.03%
2019/05/16	14	371.79	13	372.42	371.50	1	11,340	0.01%
2019/05/15	9	376.44	8	376.50	375.00	1	11,183	0.01%
2019/05/14	3	354.33	6	359.83	368.00	-3	11,043	-0.03%
2019/05/13	22	374.23	23	374.62	360.00	-1	10,827	-0.01%
2019/05/10	14	393.39	12	392.50	392.50	2	10,680	0.02%
2019/05/09	26	402.98	38	400.83	395.00	-12	10,605	-0.11%
2019/05/08	7	407.79	7	411.29	416.50	0	10,432	0.00%
2019/05/07	4	415.38	6	416.08	418.50	-2	10,340	-0.02%
2019/05/06	12	414.46	21	416.52	399.00	-9	10,218	-0.09%
2019/05/03	14	419.67	2	425.00	432.50	12	10,071	0.12%
2019/05/02	16	399.63	7	400.71	395.50	9	9,918	0.09%
2019/04/30	12	401.83	4	398.00	395.50	8	9,967	0.08%
2019/04/29	28	390.13	48	389.56	401.00	-20	10,102	-0.20%
2019/04/26	3	397.33	21	392.52	388.50	-18	10,081	-0.18%
2019/04/25	3	417.50	3	421.00	410.50	0	9,987	0.00%
2019/04/23	9	429.00	8	425.88	415.00	1	9,934	0.01%
2019/04/22	7	447.36	3	453.83	423.00	4	9,873	0.04%
2019/04/19	14	472.54	19	474.61	470.00	-5	9,900	-0.05%
2019/04/18	8	497.44	6	492.83	480.00	2	9,813	0.02%
2019/04/17	22	473.95	23	478.70	493.00	-1	9,625	-0.01%
2019/04/16	3	446.00	3	443.50	448.50	0	9,360	0.00%
2019/04/15	13	440.35	16	441.28	442.50	-3	9,311	-0.03%
2019/04/12	21	439.21	8	442.31	433.50	13	9,320	0.14%
2019/04/11	4	438.63	17.1	442.78	436.00	-13.1	9,236	-0.14%
2019/04/10	13	450.38	17	446.41	442.00	-4	9,196	-0.04%
2019/04/09	8	438.69	8	441.25	453.00	0	9,104	0.00%
2019/04/08	21	431.00	10	431.40	435.00	11	9,014	0.12%
2019/04/03	1	410.50	0	0.00	408.50	1	8,854	0.01%
2019/04/02	20	404.88	41	405.39	409.00	-21	8,873	-0.24%
2019/04/01	18	388.75	8	388.19	396.50	10	8,692	0.12%
2019/03/29	12	341.96	13	342.85	360.50	-1	8,477	-0.01%
2019/03/28	7	334.07	9	334.00	328.00	-2	8,490	-0.02%
2019/03/27	4	340.00	10	338.65	336.00	-6	8,476	-0.07%
2019/03/26	19	336.03	13	338.85	342.00	6	8,481	0.07%
2019/03/25	5	325.90	7	326.71	325.00	-2	8,393	-0.02%
2019/03/22	4	342.88	3	347.09	338.00	1	8,321	0.01%
2019/03/21	4	348.25	4	346.25	348.50	0	8,258	0.00%
2019/03/20	3	353.00	3	352.00	344.00	0	8,210	0.00%
2019/03/19	2	342.41	15	347.90	353.00	-13	8,154	-0.16%
2019/03/18	7	349.07	1	357.00	345.00	6	8,078	0.07%
2019/03/15	20	351.73	6	351.50	353.00	14	8,067	0.17%
2019/03/14	16	344.59	24	342.63	351.50	-8	7,993	-0.10%
2019/03/13	16	328.88	15.1	331.79	335.00	0.9	7,894	0.01%
2019/03/12	20	332.23	15	330.83	329.50	5	7,842	0.06%
2019/03/11	14	314.29	2	312.00	319.00	12	7,746	0.15%
2019/03/08	25	311.24	24	315.35	314.00	1	7,795	0.01%
2019/03/07	8	316.13	6	318.42	317.00	2	7,748	0.03%
2019/03/06	7	328.14	18	328.42	330.00	-11	7,777	-0.14%
2019/03/05	30	323.20	34	325.31	324.50	-4	7,768	-0.05%
2019/03/04	23	321.39	21	317.14	310.00	2	7,597	0.03%
2019/02/27	14	299.48	11	301.59	320.00	3	7,506	0.04%
2019/02/26	4.1	314.78	2	312.50	310.00	2.1	7,458	0.03%
2019/02/25	15	304.60	19	307.95	316.50	-4	7,531	-0.05%
2019/02/22	22	281.14	21	282.24	288.00	1	7,291	0.01%
2019/02/21	9	284.39	6	283.17	286.00	3	7,272	0.04%
2019/02/20	23	281.28	28	282.25	282.50	-5	7,163	-0.07%
2019/02/19	8	271.56	10	259.30	273.00	-2	6,942	-0.03%
2019/02/18	6	234.75	13.2	239.51	248.50	-7.2	6,742	-0.11%
2019/02/15	14	228.96	9	228.67	226.00	5	6,734	0.07%
2019/02/14	0	0.00	1	239.50	239.00	-1	6,802	-0.01%
2019/02/13	6	243.17	2	242.00	237.00	4	6,941	0.06%
2019/02/12	2	240.50	1	241.50	241.00	1	7,012	0.01%
2019/02/11	6	235.08	12	233.79	241.00	-6	7,180	-0.08%
2019/01/30	16	232.53	16	233.25	226.00	0	7,493	0.00%
2019/01/29	2	221.00	3	223.17	225.50	-1	7,628	-0.01%
2019/01/28	0	0.00	1	219.00	222.00	-1	7,698	-0.01%
2019/01/25	5	219.40	4	217.75	219.00	1	7,921	0.01%
2019/01/24	4	216.75	5	218.10	213.50	-1	7,971	-0.01%
2019/01/23	1	215.00	1	215.50	218.50	0	8,048	0.00%
2019/01/22	5	218.60	6	218.67	217.00	-1	8,133	-0.01%
2019/01/21	21	220.21	16	221.72	215.00	5	8,151	0.06%
2019/01/18	3	210.50	7	210.50	217.50	-4	8,066	-0.05%
2019/01/17	1	203.00	3	204.67	198.00	-2	8,045	-0.02%
2019/01/16	2	201.00	8	199.44	202.00	-6	8,166	-0.07%
2019/01/15	0	0.00	1	199.00	201.00	-1	8,231	-0.01%
2019/01/14	10	194.20	5	195.90	197.00	5	8,349	0.06%
2019/01/11	14	198.64	11	199.64	194.00	3	8,486	0.04%
2019/01/10	2	189.75	3	192.17	194.50	-1	8,483	-0.01%
2019/01/09	6	184.92	6	186.42	190.00	0	8,462	0.00%
2019/01/08	2	175.00	3	177.00	178.00	-1	8,422	-0.01%
2019/01/07	3	172.67	1	175.50	174.00	2	8,440	0.02%
2019/01/04	11	167.27	12	164.92	165.00	-1	8,482	-0.01%
2019/01/03	4	173.75	5	174.20	172.50	-1	8,447	-0.01%
2019/01/02	2	183.50	0	0.00	178.50	2	8,528	0.02%
2018/12/28	1	185.00	0	0.00	185.00	1	8,564	0.01%
2018/12/27	1	189.00	3	191.00	189.00	-2	8,665	-0.02%
2018/12/26	6	189.58	3	184.00	184.00	3	8,743	0.03%
2018/12/25	15	189.50	15	190.10	193.00	0	8,815	0.00%
2018/12/22	11	196.41	9	195.94	195.00	2	8,736	0.02%
2018/12/21	10	197.95	16	196.84	201.50	-6	8,795	-0.07%
2018/12/20	2	202.50	3	205.00	203.50	-1	8,721	-0.01%
2018/12/19	2	208.75	2	208.00	206.50	0	8,732	0.00%
2018/12/18	2	204.00	2	204.50	204.00	0	8,736	0.00%
2018/12/17	4	199.25	4	201.38	205.00	0	8,854	0.00%
2018/12/14	4	199.00	6	198.92	202.50	-2	8,907	-0.02%
2018/12/13	2	205.50	1	203.00	202.50	1	8,922	0.01%
2018/12/12	3	205.50	1	205.00	205.00	2	8,982	0.02%
2018/12/11	1	199.50	2	199.25	198.50	-1	9,006	-0.01%
2018/12/10	5	195.00	3	193.33	196.00	2	9,045	0.02%
2018/12/07	0	0.00	4	202.50	204.00	-4	9,048	-0.04%
2018/12/06	3	210.83	2	200.00	200.00	1	9,049	0.01%
2018/12/05	3	218.17	2	218.75	218.00	1	9,033	0.01%
2018/12/04	10	234.40	6	233.92	225.00	4	9,052	0.04%
2018/12/03	14	232.79	25	231.36	239.50	-11	8,971	-0.12%
2018/11/30	8	216.63	12	216.96	218.50	-4	8,906	-0.04%
2018/11/29	9	219.39	10	215.90	211.50	-1	8,816	-0.01%
2018/11/28	12	209.63	5	210.50	211.50	7	8,686	0.08%
2018/11/27	24	203.81	24	202.85	207.00	0	8,602	0.00%
2018/11/26	0	0.00	11	199.32	200.00	-11	8,479	-0.13%
2018/11/23	4	202.00	4	201.25	196.00	0	8,421	0.00%
2018/11/22	24	211.13	20	213.70	207.50	4	8,323	0.05%
2018/11/21	2	194.75	7	196.57	199.50	-5	8,129	-0.06%
2018/11/20	12	194.50	7	195.29	195.00	5	8,130	0.06%
2018/11/19	3	196.67	3	195.50	198.00	0	8,108	0.00%
2018/11/16	5	197.50	2	199.50	192.50	3	8,102	0.04%
2018/11/15	5	188.50	5	188.20	195.00	0	8,036	0.00%
2018/11/14	6	193.42	20	193.25	191.00	-14	8,017	-0.17%
2018/11/13	2	183.75	2	184.00	193.50	0	7,972	0.00%
2018/11/12	4	200.63	4	200.88	198.00	0	7,923	0.00%
2018/11/09	3	208.83	3	210.83	209.50	0	7,860	0.00%
2018/11/08	13	213.54	1	219.00	210.00	12	7,800	0.15%
2018/11/07	28	207.34	20	201.53	216.00	8	7,692	0.10%
2018/11/06	45	207.37	22	206.68	196.50	23	7,419	0.31%
2018/11/05	7	217.93	7	216.93	218.00	0	7,174	0.00%
2018/11/02	13	226.88	10	224.60	220.00	3	7,164	0.04%
2018/11/01	8	214.56	11	212.95	220.00	-3	6,992	-0.04%
2018/10/31	7	204.50	5	204.50	200.00	2	6,914	0.03%
2018/10/30	15	200.90	10	203.55	197.00	5	6,872	0.07%
2018/10/29	3	205.83	4	207.50	209.50	-1	6,826	-0.01%
2018/10/26	14	212.32	15	214.10	208.50	-1	6,785	-0.01%
2018/10/25	16	208.38	15	209.77	208.00	1	6,721	0.01%
2018/10/24	13	227.27	13	227.81	225.00	0	6,621	0.00%
2018/10/23	16	224.72	17	224.26	220.00	-1	6,546	-0.02%
2018/10/22	12	230.00	11	229.18	224.50	1	6,494	0.02%
2018/10/19	6	218.08	5	217.70	233.00	1	6,403	0.02%
2018/10/18	25	224.06	25	220.78	222.00	0	6,255	0.00%
2018/10/17	23	236.39	16	233.72	234.50	7	6,209	0.11%
2018/10/16	5	237.20	5	237.20	231.50	0	6,267	0.00%
2018/10/15	1	235.50	2	237.75	239.00	-1	6,285	-0.02%
2018/10/12	12	233.92	11	236.18	232.00	1	6,295	0.02%
2018/10/11	6	235.92	3	236.33	229.50	3	6,254	0.05%
2018/10/09	7	242.79	9	240.89	255.00	-2	6,277	-0.03%
2018/10/08	3	256.17	3	257.50	253.50	0	6,215	0.00%
2018/10/05	2	267.00	3	274.67	263.00	-1	6,247	-0.02%
2018/10/04	22	280.02	22	278.89	287.50	0	6,207	0.00%
2018/10/03	10	296.65	9	301.33	285.50	1	6,163	0.02%
2018/10/02	19	324.66	19	323.92	317.00	0	6,120	0.00%
2018/10/01	5	321.00	7	318.57	322.00	-2	6,130	-0.03%
2018/09/28	20	319.98	20	320.30	317.00	0	6,263	0.00%
2018/09/27	9	326.72	11	327.14	319.00	-2	6,297	-0.03%
2018/09/26	18	320.61	18	320.53	323.00	0	6,242	0.00%
2018/09/25	4	310.38	4	312.00	312.00	0	6,229	0.00%
2018/09/21	10	296.50	11	296.18	300.00	-1	6,230	-0.02%
2018/09/20	7	305.36	9	305.28	306.50	-2	6,185	-0.03%
2018/09/19	1	314.50	1	318.00	306.50	0	6,282	0.00%
2018/09/18	16	315.38	16	316.22	313.00	0	6,336	0.00%
2018/09/17	13	329.31	13	326.23	335.50	0	6,335	0.00%
2018/09/14	3	339.33	3	336.83	338.00	0	6,328	0.00%
2018/09/13	15	333.70	10	340.30	329.50	5	6,324	0.08%
2018/09/12	27	350.06	22	347.45	346.50	5	6,318	0.08%
2018/09/11	3	347.33	3	341.83	357.00	0	6,439	0.00%
2018/09/10	6	354.17	6	360.00	336.00	0	6,425	0.00%
2018/09/06	2	368.75	2	370.00	384.00	0	6,530	0.00%
2018/09/05	8	376.88	7	378.29	374.00	1	6,611	0.02%
2018/09/04	2	379.25	3	375.17	383.50	-1	6,736	-0.01%
2018/09/03	4	379.00	11	381.09	366.00	-7	6,890	-0.10%
2018/08/31	2	393.75	2	393.00	398.50	0	6,913	0.00%
2018/08/30	11	414.64	11	407.86	400.00	0	6,931	0.00%
2018/08/29	1	411.00	1	410.50	410.50	0	7,033	0.00%
2018/08/28	2	413.50	2	417.00	412.50	0	7,129	0.00%
2018/08/27	2	400.50	2	405.25	405.00	0	7,237	0.00%
2018/08/24	8	384.56	4	384.00	393.00	4	7,304	0.05%
2018/08/23	0	0.00	1	393.50	388.00	-1	7,422	-0.01%
2018/08/22	2	390.00	2	392.50	387.00	0	7,499	0.00%
2018/08/21	12	388.17	18	384.22	395.00	-6	7,592	-0.08%
2018/08/20	6	373.25	6	375.25	376.00	0	7,701	0.00%
2018/08/16	5	382.90	4	381.75	384.00	1	8,003	0.01%
2018/08/15	8	371.63	10	365.80	379.00	-2	8,127	-0.02%
2018/08/14	17	364.74	17	370.09	375.00	0	8,380	0.00%
2018/08/13	18	375.08	20	380.13	371.50	-2	8,466	-0.02%
2018/08/10	7	408.07	8	407.25	403.50	-1	8,407	-0.01%
2018/08/09	11	409.64	11	410.36	412.00	0	8,436	0.00%
2018/08/08	9	434.06	6	431.67	414.50	3	8,373	0.04%
2018/08/07	9	430.06	2	440.00	440.00	7	8,350	0.08%
2018/08/06	4	424.00	4	428.13	426.50	0	8,471	0.00%
2018/08/03	3	438.33	1	443.00	439.50	2	8,485	0.02%
2018/08/02	13	452.00	16	463.53	441.50	-3	8,454	-0.04%
2018/08/01	8	489.63	8	477.19	471.50	0	8,453	0.00%
2018/07/31	1	473.00	2	475.00	483.50	-1	8,453	-0.01%
2018/07/30	18	490.31	16	478.22	476.50	2	8,615	0.02%
2018/07/27	3	476.83	8	478.31	488.00	-5	8,694	-0.06%
2018/07/26	5	489.50	5	491.00	475.50	0	8,716	0.00%
2018/07/25	3	482.67	3	480.50	481.00	0	8,765	0.00%
2018/07/24	12	469.96	13	473.23	482.50	-1	8,867	-0.01%
2018/07/23	9	467.11	10	469.75	472.50	-1	8,844	-0.01%
2018/07/20	8	496.88	8	500.69	498.00	0	8,845	0.00%
2018/07/19	11	489.86	11	485.91	486.00	0	8,780	0.00%
2018/07/18	4	481.88	4	483.63	480.00	0	8,807	0.00%
2018/07/17	7	502.29	7	502.86	491.50	0	8,803	0.00%
2018/07/16	12	512.42	20	516.05	496.00	-8	8,821	-0.09%
2018/07/13	14	510.57	6	515.50	515.00	8	8,829	0.09%
2018/07/12	2	479.75	15	478.00	493.00	-13	8,948	-0.15%
2018/07/11	15	478.20	29	485.48	468.00	-14	9,132	-0.15%
2018/07/10	11	473.00	0	0.00	483.00	11	9,265	0.12%
2018/07/09	2	468.50	16	442.00	441.00	-14	9,371	-0.15%
2018/07/06	19	445.89	18	438.78	460.00	1	9,430	0.01%
2018/07/05	33	446.56	33	452.61	427.50	0	9,529	0.00%
2018/07/04	22	470.84	7	472.50	474.50	15	9,617	0.16%
2018/07/03	10	464.45	13	466.79	459.00	-3	9,590	-0.03%
2018/07/02	12	480.46	8	479.25	471.50	4	9,602	0.04%
2018/06/29	8	464.00	8	467.88	478.50	0	9,542	0.00%
2018/06/28	12	467.33	11	476.50	453.50	1	9,468	0.01%
2018/06/27	24	490.23	12	489.71	464.50	12	9,363	0.13%
2018/06/26	3	484.50	4	469.00	487.00	-1	9,445	-0.01%
2018/06/25	18	487.11	13	483.46	480.50	5	9,483	0.05%
2018/06/22	21	500.83	25	501.32	490.00	-4	9,561	-0.04%
2018/06/21	26	536.62	33	531.39	518.00	-7	9,698	-0.07%
2018/06/20	27	526.22	19	526.21	531.00	8	9,699	0.08%
2018/06/19	13	535.23	13	540.08	530.00	0	9,747	0.00%
2018/06/15	10	552.90	8	544.63	555.00	2	9,803	0.02%
2018/06/14	8	532.75	19	538.74	530.00	-11	9,680	-0.11%
2018/06/13	24	528.21	23	533.13	554.00	1	9,603	0.01%
2018/06/12	8	502.75	3	501.67	512.00	5	9,598	0.05%
2018/06/11	18	485.47	12	485.17	488.00	6	9,538	0.06%
2018/06/08	6	476.42	6	466.25	458.50	0	9,340	0.00%
2018/06/07	4	472.75	7	471.29	469.00	-3	9,285	-0.03%
2018/06/06	10	485.75	25	476.60	470.50	-15	9,237	-0.16%
2018/06/05	16	468.03	18.1	466.74	477.50	-2.1	9,155	-0.02%
2018/06/04	28	475.84	29	472.36	458.00	-1	9,031	-0.01%
2018/06/01	10	465.50	4	460.00	468.00	6	8,903	0.07%
2018/05/31	30	466.80	20	456.55	448.00	10	8,808	0.11%
2018/05/30	14	440.18	30	435.50	458.00	-16	8,669	-0.18%
2018/05/29	9	450.67	11	456.14	436.00	-2	8,553	-0.02%
2018/05/28	23	464.00	19	469.68	452.00	4	8,438	0.05%
2018/05/25	19	464.05	19	457.58	455.00	0	8,313	0.00%
2018/05/24	23	441.83	18	444.83	462.00	5	8,131	0.06%
2018/05/23	26	436.42	22	431.45	430.50	4	7,872	0.05%
2018/05/22	40	414.01	25	419.94	426.00	15	7,649	0.20%
2018/05/21	5	383.50	14	384.25	396.00	-9	7,341	-0.12%
2018/05/18	1	363.00	1	367.00	360.00	0	7,160	0.00%
2018/05/17	11	372.73	15	373.70	366.00	-4	7,199	-0.06%
2018/05/16	2	373.25	1	373.00	369.50	1	7,201	0.01%
2018/05/15	9	383.67	5	375.20	372.00	4	7,211	0.06%
2018/05/14	13	373.42	14	379.54	381.00	-1	7,210	-0.01%
2018/05/11	27	376.98	27	378.52	371.00	0	7,062	0.00%
2018/05/10	2	377.75	2	372.50	372.50	0	7,012	0.00%
2018/05/09	17	374.18	15	376.50	373.00	2	7,094	0.03%
2018/05/08	13	365.62	10	363.85	363.00	3	6,987	0.04%
2018/05/07	6	378.58	6	374.58	371.00	0	6,920	0.00%
2018/05/04	22	352.57	29	353.91	362.00	-7	6,744	-0.10%
2018/05/03	5	340.00	5	334.20	332.50	0	6,614	0.00%
2018/05/02	25	350.04	15	345.23	343.00	10	6,615	0.15%
2018/04/30	10	329.25	19	336.00	352.00	-9	6,551	-0.14%
2018/04/27	20	334.48	18	327.78	330.00	2	6,451	0.03%
2018/04/26	23	343.67	19	328.95	323.50	4	6,430	0.06%
2018/04/25	10	356.50	10	355.00	352.50	0	6,328	0.00%
2018/04/24	23	358.89	26	363.48	351.00	-3	6,296	-0.05%
2018/04/23	15	368.33	14	375.11	351.00	1	6,216	0.02%
2018/04/20	26	378.69	73.1	375.52	368.00	-47.1	6,189	-0.76%
2018/04/19	40	390.30	28	390.77	388.00	12	6,190	0.19%
2018/04/18	60	395.06	55	383.79	384.50	5	6,269	0.08%
2018/04/17	126	418.73	110	418.89	388.00	16	6,043	0.26%	大買/大賣/
2018/04/16	59	390.04	49	391.61	407.00	10	5,798	0.17%
2018/04/13	21	361.60	16	361.69	370.00	5	5,742	0.09%
2018/04/12	9.1	349.45	7	349.21	350.00	2.1	5,665	0.04%
2018/04/11	29	348.53	36	346.15	340.50	-7	5,593	-0.13%
2018/04/10	36	331.89	35	330.26	339.50	1	5,379	0.02%
2018/04/09	3	308.50	2	308.00	309.00	1	5,261	0.02%
2018/04/03	2	302.25	1	293.00	309.00	1	5,425	0.02%
2018/03/31	3	309.17	3	309.83	308.50	0	5,527	0.00%
2018/03/30	7	305.14	3	305.67	308.00	4	5,568	0.07%
2018/03/29	21	312.24	19	311.92	303.50	2	5,660	0.04%
2018/03/28	22	306.11	16	306.06	307.00	6	5,612	0.11%
2018/03/27	4	299.38	13	307.12	300.50	-9	5,526	-0.16%
2018/03/26	18	296.19	16	296.75	301.00	2	5,436	0.04%
2018/03/23	5	272.50	3	272.50	285.00	2	5,268	0.04%
2018/03/22	6	286.33	5	284.30	280.00	1	5,330	0.02%
2018/03/21	3	268.83	5	266.20	274.00	-2	5,272	-0.04%
2018/03/20	1	250.50	0	0.00	249.50	1	5,218	0.02%
2018/03/19	7	258.29	5	259.50	257.50	2	5,274	0.04%
2018/03/16	17	264.97	18	265.61	260.50	-1	5,304	-0.02%
2018/03/15	2	258.50	7	250.14	260.50	-5	5,203	-0.10%
2018/03/14	2	235.50	2	235.00	237.00	0	5,197	0.00%
2018/03/09	5	232.70	5	235.00	230.00	0	5,698	0.00%
2018/03/08	2	225.75	7	225.07	226.50	-5	5,782	-0.09%
2018/03/07	2	227.75	2	224.25	223.00	0	5,948	0.00%
2018/03/06	3	230.67	3	232.67	231.00	0	6,161	0.00%
2018/03/05	4	237.63	7	240.64	231.00	-3	6,269	-0.05%
2018/03/01	5	242.20	1	243.50	243.50	4	6,400	0.06%
2018/02/27	8	248.31	10	249.25	244.00	-2	6,529	-0.03%
2018/02/26	1	242.00	1	243.00	239.00	0	6,533	0.00%
2018/02/23	5	245.10	5	246.80	242.00	0	6,767	0.00%
2018/02/22	2	235.50	0	0.00	241.00	2	6,997	0.03%
2018/02/21	2	235.75	3	241.00	238.50	-1	7,089	-0.01%
2018/02/12	3	231.67	3	231.50	228.00	0	7,100	0.00%
2018/02/09	7	222.64	8	223.75	231.00	-1	7,217	-0.01%
2018/02/08	3	241.17	3	246.83	236.50	0	7,170	0.00%
2018/02/07	7	257.07	6	259.25	250.50	1	7,239	0.01%
2018/02/06	12	249.79	9	260.89	247.50	3	7,300	0.04%
2018/02/05	10	274.60	8	273.50	275.00	2	7,278	0.03%
2018/02/02	2	288.50	2	292.50	284.50	0	7,362	0.00%
2018/02/01	16	289.91	27	289.54	290.00	-11	7,417	-0.15%
2018/01/31	13	278.27	4	278.38	279.50	9	7,463	0.12%
2018/01/30	4	277.13	3	279.50	276.00	1	7,506	0.01%
2018/01/29	12	279.75	14	278.82	279.00	-2	7,566	-0.03%
2018/01/26	13	276.23	10	277.90	274.00	3	7,700	0.04%
2018/01/25	13	282.85	12	284.79	277.00	1	7,813	0.01%
2018/01/24	11	281.55	13	279.23	283.00	-2	7,961	-0.03%
2018/01/23	13	279.65	8	283.19	276.00	5	8,115	0.06%
2018/01/22	5	278.50	6	280.75	282.00	-1	8,217	-0.01%
2018/01/19	9	282.11	9	285.11	282.00	0	8,376	0.00%
2018/01/18	5	287.10	5	292.30	286.00	0	8,522	0.00%
2018/01/17	8	287.44	7	288.71	287.00	1	8,647	0.01%
2018/01/16	10	289.05	20	285.05	292.00	-10	8,791	-0.11%
2018/01/15	15	293.63	12	292.79	284.00	3	8,859	0.03%
2018/01/12	16	296.06	9	296.56	294.00	7	8,879	0.08%
2018/01/11	5	280.40	20	280.93	281.00	-15	8,829	-0.17%
2018/01/10	8	283.19	8	283.44	280.00	0	9,134	0.00%
2018/01/09	9	285.83	19	290.05	284.00	-10	9,232	-0.11%
2018/01/08	16	270.59	14	273.82	285.00	2	9,126	0.02%
2018/01/05	4	274.50	2	275.25	274.50	2	9,065	0.02%
2018/01/04	3	275.83	2	278.25	280.50	1	9,107	0.01%
2018/01/03	12	282.71	12	278.13	275.50	0	9,168	0.00%
2018/01/02	20	271.90	20	266.50	280.00	0	9,165	0.00%