玉晶光 (3406)-台新-建北券商分點個股進出

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
451.5
漲跌
▼4.0
漲幅
-0.88%
成交量
1,078張
產業
上市光電類股
1030人加入追蹤

立即追蹤
本地時間:14:30

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

玉晶光 (3406)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/05/09	1	463.00	2	458.50	451.50	-1	2,189	-0.05%
2024/05/08	0	451.00	3	457.17	455.50	-3	2,180	-0.14%
2024/05/07	4	453.88	0	0.00	453.00	4	2,178	0.18%
2024/05/06	2	459.52	0	0.00	459.00	2	2,184	0.09%
2024/05/03	7.1	452.35	4	459.00	460.00	3.1	2,173	0.14%
2024/05/02	2	439.00	2	437.75	437.50	0	2,155	0.00%
2024/04/30	1	435.00	2	440.50	441.00	-1	2,200	-0.05%
2024/04/29	1	437.50	0	0.00	435.00	1	2,240	0.04%
2024/04/26	0	430.00	0	0.00	424.50	0	2,251	0.00%
2024/04/23	2	419.50	0	0.00	420.00	2	2,268	0.09%
2024/04/19	0	434.50	0.1	427.50	424.00	-0.1	2,292	0.00%
2024/04/17	0	449.50	0	0.00	447.50	0	2,302	0.00%
2024/04/16	0	0.00	1	442.00	442.00	-1	2,295	-0.04%
2024/04/15	0	460.50	0	0.00	458.50	0	2,307	0.00%
2024/04/12	4	479.38	3	480.50	472.00	1	2,314	0.04%
2024/04/11	3	472.33	3	470.67	472.50	0	2,328	0.00%
2024/04/09	3	484.00	2	476.50	477.00	1	2,356	0.04%
2024/04/08	1	470.00	0	0.00	468.50	1	2,340	0.04%
2024/04/03	0.1	482.50	0	476.00	474.00	0.1	2,345	0.00%
2024/04/02	1	484.50	0	0.00	484.50	1	2,324	0.04%
2024/04/01	0	0.00	1	485.50	489.50	-1	2,317	-0.04%
2024/03/29	0.1	492.91	0	0.00	496.00	0.1	2,294	0.00%
2024/03/28	2	511.00	1	508.00	509.00	1	2,262	0.04%
2024/03/27	9	500.33	8	502.94	505.00	1	2,234	0.04%
2024/03/26	6	515.78	3.2	515.62	499.00	2.8	2,166	0.13%
2024/03/25	1	486.00	5.2	488.50	493.00	-4.2	2,049	-0.20%
2024/03/22	2.1	478.50	2.1	475.76	482.50	0	2,013	0.00%
2024/03/21	5.2	471.84	2.2	470.93	476.00	3	1,981	0.15%
2024/03/20	2	459.25	3.2	452.31	462.50	-1.2	1,906	-0.06%
2024/03/19	1.1	417.14	0	0.00	423.00	1.1	1,900	0.06%
2024/03/18	0.1	426.00	5.3	425.28	428.00	-5.2	1,948	-0.27%
2024/03/15	0.2	418.00	1	422.50	417.50	-0.8	1,956	-0.04%
2024/03/14	7	417.50	7	417.43	418.50	0	1,927	0.00%
2024/03/13	2	401.24	0	0.00	398.50	2	1,859	0.11%
2024/03/12	0	0.00	0.3	408.00	408.50	-0.3	1,846	-0.02%
2024/03/11	1	400.50	1	398.00	398.00	0	1,843	0.00%
2024/03/07	1	402.00	0	0.00	401.50	1	1,835	0.05%
2024/03/06	1	410.00	0	0.00	409.50	1	1,837	0.05%
2024/03/05	3.1	415.19	0	0.00	412.00	3.1	1,847	0.17%
2024/03/04	0	0.00	2	423.25	420.50	-2	1,858	-0.11%
2024/03/01	0	0.00	1.1	427.68	426.00	-1.1	1,876	-0.06%
2024/02/29	3.1	422.44	2	423.50	423.50	1.1	1,899	0.06%
2024/02/27	0	419.50	0	0.00	427.00	0	1,906	0.00%
2024/02/26	2	426.00	2.2	428.05	429.00	-0.2	1,939	-0.01%
2024/02/20	1.1	418.56	2.2	418.45	411.00	-1.1	1,988	-0.06%
2024/02/19	2.2	413.23	0	0.00	420.00	2.2	1,947	0.11%
2024/02/16	0.2	409.00	0.1	408.75	409.00	0.1	1,924	0.01%
2024/02/15	0	0.00	0.2	401.25	407.00	-0.2	1,964	-0.01%
2024/02/05	1	394.50	1	393.00	392.50	0	1,947	0.00%
2024/02/02	0.1	394.00	0	0.00	393.50	0.1	1,941	0.00%
2024/02/01	0.1	396.10	0	0.00	395.00	0.1	1,941	0.01%
2024/01/29	0	0.00	0.2	402.00	401.00	-0.2	1,988	-0.01%
2024/01/25	0.1	403.50	0.1	405.50	402.00	0	2,006	0.00%
2024/01/24	0.2	409.75	0.6	410.83	406.50	-0.4	1,988	-0.02%
2024/01/23	1	422.51	0	0.00	423.00	1	1,957	0.05%
2024/01/22	0.5	410.50	0	0.00	414.00	0.5	1,903	0.03%
2024/01/17	0.1	399.00	1	399.00	398.50	-0.9	1,874	-0.05%
2024/01/16	0	0.00	0.1	402.50	401.00	-0.1	1,845	-0.01%
2024/01/15	0.2	395.75	1.1	399.68	394.00	-0.9	1,820	-0.05%
2024/01/12	4.2	398.76	3.1	400.19	397.00	1.1	1,819	0.06%
2024/01/09	1.4	394.32	0	0.00	390.00	1.4	1,817	0.08%
2024/01/08	3.1	399.25	3	401.17	396.00	0.1	1,796	0.01%
2024/01/05	0	421.00	7	405.00	401.50	-7	1,794	-0.39%
2024/01/04	7.1	422.00	4	420.00	420.50	3.1	1,776	0.17%
2024/01/03	1	420.00	2	418.50	421.50	-1	1,778	-0.06%
2024/01/02	6.1	422.47	2.1	423.76	422.00	4	1,771	0.23%
2023/12/29	1	420.45	1	409.00	420.50	0	1,771	0.00%
2023/12/28	1	407.50	1	409.65	407.50	0	1,760	0.00%
2023/12/27	1	410.00	1	409.50	410.00	0	1,754	0.00%
2023/12/25	0	410.00	0	0.00	407.50	0	1,753	0.00%
2023/12/22	1	413.00	1	405.00	405.00	0	1,745	0.00%
2023/12/20	2	409.50	1	413.00	409.50	1	1,745	0.06%
2023/12/18	0.1	419.50	0	0.00	421.50	0.1	1,749	0.01%
2023/12/15	3.1	426.26	2	426.03	428.00	1.1	1,753	0.06%
2023/12/14	6	429.92	19.2	430.03	428.00	-13.2	1,762	-0.75%
2023/12/13	4.3	414.74	3.1	413.75	415.00	1.1	1,682	0.07%
2023/12/12	1	403.00	0.1	403.09	403.00	0.9	1,617	0.06%
2023/12/06	1	397.38	1.1	392.60	393.00	0	1,630	0.00%
2023/12/05	0.1	396.47	2	396.00	397.00	-1.9	1,660	-0.12%
2023/12/04	0	392.00	0	0.00	391.00	0	1,652	0.00%
2023/12/01	0.2	396.50	0	0.00	394.50	0.2	1,663	0.01%
2023/11/30	1	400.00	1	403.50	400.00	0	1,664	0.00%
2023/11/29	0	406.50	1	408.50	406.50	-1	1,662	-0.06%
2023/11/28	5	403.30	18	399.89	403.00	-13	1,630	-0.80%
2023/11/27	9	408.89	15	403.90	401.50	-6	1,604	-0.37%
2023/11/24	0	0.00	0	402.00	401.50	0	1,579	0.00%
2023/11/23	7	399.00	6.1	401.42	400.00	0.9	1,582	0.05%
2023/11/22	2	392.17	2	391.75	394.00	0	1,519	0.00%
2023/11/21	1	398.50	1	395.50	396.50	0	1,473	0.00%
2023/11/20	1	390.00	1.1	391.04	396.50	-0.1	1,436	-0.01%
2023/11/16	0	0.00	1	385.50	383.50	-1	1,399	-0.07%
2023/11/15	1	382.50	0.3	384.50	382.50	0.7	1,401	0.05%
2023/11/14	1.1	384.36	1	386.50	383.50	0.1	1,388	0.01%
2023/11/10	1	385.50	0	387.00	385.50	1	1,358	0.07%
2023/11/08	2.1	378.50	0	0.00	384.00	2.1	1,376	0.15%
2023/11/07	8	393.88	0	0.00	392.00	8	1,326	0.60%
2023/11/06	0	0.00	7	391.21	390.50	-7	1,338	-0.53%
2023/11/03	6.3	390.76	3	386.83	386.00	3.3	1,348	0.24%
2023/11/02	0	0.00	6	390.50	391.00	-6	1,371	-0.44%
2023/10/31	2	388.34	0.1	385.00	380.50	2	1,423	0.14%
2023/10/30	3	378.00	1	378.00	377.00	2	1,450	0.14%
2023/10/27	2	376.00	0	0.00	376.00	2	1,489	0.13%
2023/10/23	1	381.96	0	382.00	380.00	1	1,517	0.07%
2023/10/18	5	377.00	0	0.00	375.50	5	1,546	0.33%
2023/10/17	1	386.50	1	383.53	379.50	0	1,557	0.00%
2023/10/16	0.1	382.50	1	381.50	383.50	-0.9	1,571	-0.06%
2023/10/13	7	390.41	1.2	392.00	389.00	5.8	1,579	0.37%
2023/10/12	1	388.00	3.1	392.11	395.00	-2.1	1,585	-0.13%
2023/10/11	1	386.50	2	387.50	385.50	-1	1,611	-0.06%
2023/10/06	4.5	388.34	1	387.00	386.00	3.5	1,618	0.22%
2023/10/05	0.3	383.00	0.2	382.77	385.00	0.1	1,644	0.01%
2023/10/04	0.1	369.09	0	0.00	376.00	0.1	1,682	0.01%
2023/10/03	0	0.00	1	373.00	372.50	-1	1,789	-0.06%
2023/09/28	0	368.20	0	0.00	368.00	0	1,979	0.00%
2023/09/26	0	377.00	0	0.00	375.00	0	2,019	0.00%
2023/09/25	3	379.33	3	381.50	382.00	0	2,033	0.00%
2023/09/22	0	372.00	0	0.00	374.00	0	2,017	0.00%
2023/09/21	0.1	368.50	0	372.00	367.50	0.1	2,002	0.00%
2023/09/19	1	402.87	2	396.25	386.50	-1	1,967	-0.05%
2023/09/18	6	399.75	5.2	399.67	394.50	0.8	1,956	0.04%
2023/09/15	0.1	387.61	0	0.00	388.50	0.1	1,904	0.01%
2023/09/14	1	389.00	1.1	390.94	391.50	-0.1	1,901	0.00%
2023/09/12	0	0.00	2	387.25	388.00	-2	1,897	-0.11%
2023/09/11	0.1	386.62	1	392.50	383.50	-0.9	1,911	-0.05%
2023/09/08	4	396.38	2	395.50	390.00	2	1,919	0.10%
2023/09/07	0.1	391.50	0	0.00	391.00	0.1	1,899	0.00%
2023/09/06	2.1	397.90	2	398.50	399.50	0.1	1,905	0.00%
2023/09/05	2	396.00	4.1	396.46	397.00	-2.1	1,946	-0.11%
2023/09/04	1.1	390.05	2	386.75	390.50	-0.9	1,942	-0.05%
2023/08/30	2.1	388.38	2	387.75	383.00	0.1	2,230	0.00%
2023/08/29	4	387.13	4.1	387.23	386.00	-0.1	2,247	0.00%
2023/08/25	1	375.90	0	0.00	371.50	1	2,319	0.04%
2023/08/23	1	377.50	1	379.50	376.00	0	2,420	0.00%
2023/08/22	0	376.50	0	0.00	380.50	0	2,431	0.00%
2023/08/21	1	381.50	2	377.50	376.00	-1	2,435	-0.04%
2023/08/18	0.1	371.00	0	0.00	371.00	0.1	2,436	0.00%
2023/08/17	3	373.67	5	373.70	373.00	-2	2,426	-0.08%
2023/08/16	0	0.00	1	360.00	360.00	-1	2,419	-0.04%
2023/08/14	2	365.25	2	368.00	365.50	0	2,485	0.00%
2023/08/11	1	387.00	0	0.00	385.00	1	2,482	0.04%
2023/08/10	0.1	390.00	0.5	386.50	384.50	-0.4	2,540	-0.02%
2023/08/09	2	396.25	3.1	394.69	395.50	-1.1	2,530	-0.04%
2023/08/08	3	391.17	3	393.33	389.00	0	2,519	0.00%
2023/08/07	1.1	389.87	0	0.00	383.00	1.1	2,489	0.04%
2023/08/04	1.2	390.47	1	392.00	390.00	0.2	2,466	0.01%
2023/08/02	4	405.00	4.2	406.39	406.50	-0.2	2,430	-0.01%
2023/08/01	2.3	399.28	5.1	400.29	402.00	-2.8	2,387	-0.12%
2023/07/31	0.1	394.67	0	0.00	392.50	0.1	2,352	0.00%
2023/07/27	1.2	389.83	2	389.97	390.50	-0.8	2,354	-0.04%
2023/07/26	0.1	396.00	2	395.25	395.00	-1.9	2,348	-0.08%
2023/07/25	0.1	398.00	1	396.50	395.50	-0.9	2,339	-0.04%
2023/07/24	1.1	396.41	0	0.00	392.50	1.1	2,342	0.05%
2023/07/21	1.1	391.27	0	0.00	391.50	1.1	2,337	0.05%
2023/07/20	1.2	398.51	0.5	400.74	397.00	0.6	2,339	0.03%
2023/07/19	0	0.00	0.1	406.00	403.00	-0.1	2,321	0.00%
2023/07/18	1.1	400.77	1	399.00	397.00	0.1	2,320	0.00%
2023/07/17	0	0.00	4	400.75	401.50	-4	2,313	-0.17%
2023/07/14	4.2	403.91	3	404.67	403.00	1.2	2,300	0.05%
2023/07/13	0	0.00	2	417.00	414.00	-2	2,248	-0.09%
2023/07/12	2.1	425.55	1	430.50	417.50	1.1	2,242	0.05%
2023/07/11	3	417.33	6.1	423.27	426.00	-3.1	2,216	-0.14%
2023/07/10	10	426.15	7.1	425.18	420.50	3	2,188	0.13%
2023/07/07	2	412.00	3.1	415.58	415.00	-1.1	2,097	-0.05%
2023/07/06	12.2	414.91	9.1	412.83	406.50	3	2,017	0.15%
2023/07/05	0	404.50	2.1	408.90	403.00	-2.1	1,904	-0.11%
2023/07/04	0	0.00	1.1	398.95	404.50	-1.1	1,877	-0.06%
2023/07/03	0	400.00	1	402.00	399.50	-1	1,871	-0.05%
2023/06/30	0.1	395.00	0	0.00	396.00	0.1	1,887	0.01%
2023/06/29	1	397.51	2	401.00	397.00	-1	1,897	-0.05%
2023/06/28	1	398.00	0	0.00	395.50	1	1,902	0.05%
2023/06/27	4	402.38	0	0.00	394.50	4	1,916	0.21%
2023/06/26	2	402.75	2	403.50	399.50	0	1,925	0.00%
2023/06/20	1	398.50	1	396.50	394.50	0	1,976	0.00%
2023/06/16	1	401.50	1	401.50	397.50	0	1,993	0.00%
2023/06/15	0.1	395.50	1	396.50	397.50	-0.9	1,975	-0.05%
2023/06/14	1	399.00	1	400.50	401.00	0	1,967	0.00%
2023/06/12	2.9	400.50	0	0.00	398.50	2.9	1,987	0.15%
2023/06/09	0	0.00	4.1	399.36	399.00	-4.1	1,979	-0.21%
2023/06/08	1	387.50	2	389.00	387.50	-1	1,948	-0.05%
2023/06/07	2.2	391.98	2	391.50	389.50	0.2	1,958	0.01%
2023/06/06	14.4	394.23	6.2	397.50	388.00	8.2	1,946	0.42%
2023/06/05	6	422.83	11.1	419.47	421.50	-5.1	1,844	-0.28%
2023/06/02	0	0.00	1	406.50	400.50	-1	1,810	-0.06%
2023/06/01	9	412.33	7.1	410.62	406.00	1.9	1,913	0.10%
2023/05/31	2	406.50	1.1	407.95	408.00	0.9	1,902	0.05%
2023/05/30	5	410.20	7.1	406.38	408.50	-2.1	1,888	-0.11%
2023/05/29	1	402.00	2.1	396.10	400.00	-1.1	1,833	-0.06%
2023/05/26	0	0.00	2	390.50	389.00	-2	1,804	-0.11%
2023/05/25	1	397.50	1.2	396.08	396.00	-0.2	1,827	-0.01%
2023/05/24	2	393.75	2	393.50	393.50	0	1,845	0.00%
2023/05/23	1	393.50	1	392.00	393.50	0	1,897	0.00%
2023/05/22	0.3	386.83	2	387.00	390.00	-1.7	1,895	-0.09%
2023/05/19	6.3	397.25	6	394.75	390.00	0.3	1,890	0.02%
2023/05/18	2.1	399.73	2	399.55	399.50	0	1,861	0.00%
2023/05/17	2.1	396.66	3	395.83	393.50	-1	1,872	-0.05%
2023/05/16	4	396.38	5.2	395.33	394.00	-1.2	1,903	-0.06%
2023/05/15	3	382.17	2	381.75	384.50	1	1,848	0.05%
2023/05/12	0	0.00	0.1	382.50	381.00	-0.1	1,856	-0.01%
2023/05/11	0	0.00	0	379.00	377.00	0	1,862	0.00%
2023/05/09	0.1	378.00	0	0.00	378.50	0.1	1,885	0.00%
2023/05/08	0	0.00	0.1	385.50	383.00	-0.1	1,887	0.00%
2023/05/05	3.1	382.50	3	382.00	381.50	0.1	1,897	0.01%
2023/05/04	0	0.00	1	378.00	378.00	-1	1,919	-0.05%
2023/05/03	0	0.00	1.2	378.67	379.50	-1.2	1,944	-0.06%
2023/04/28	2	373.75	2	370.50	370.50	0	1,973	0.00%
2023/04/27	1.1	370.32	1	374.00	368.00	0.1	1,987	0.01%
2023/04/26	6.1	357.05	5	356.30	361.50	1.1	1,996	0.06%
2023/04/25	1.2	358.72	2	364.78	356.00	-0.8	2,046	-0.04%
2023/04/24	1.1	372.12	1	373.50	371.00	0.1	2,037	0.01%
2023/04/21	0.2	380.00	0	0.00	371.00	0.2	2,062	0.01%
2023/04/20	0	0.00	1	385.00	382.00	-1	2,080	-0.05%
2023/04/19	2.1	390.64	2	388.50	387.50	0.1	2,118	0.00%
2023/04/17	2	394.50	3	393.50	393.00	-1	2,183	-0.05%
2023/04/14	2	390.00	0	0.00	389.00	2	2,211	0.09%
2023/04/13	3	394.33	2	396.50	390.00	1	2,213	0.05%
2023/04/12	2	389.75	3	392.00	392.50	-1	2,204	-0.05%
2023/04/11	2	384.75	1	384.50	383.00	1	2,215	0.05%
2023/04/10	2	383.50	0	0.00	381.50	2	2,251	0.09%
2023/04/06	2	379.25	2	382.25	386.00	0	2,246	0.00%
2023/03/31	0.2	387.00	0	0.00	385.50	0.2	2,234	0.01%
2023/03/30	2.1	394.43	2	392.00	394.00	0.1	2,210	0.00%
2023/03/29	3.2	386.38	2	389.00	391.00	1.2	2,226	0.05%
2023/03/27	1	390.50	0	0.00	388.00	1	2,311	0.04%
2023/03/24	12	402.33	14.4	404.37	395.00	-2.4	2,310	-0.10%
2023/03/23	0	0.00	1	395.50	403.00	-1	2,254	-0.04%
2023/03/22	6	398.33	2	397.75	395.50	4	2,258	0.18%
2023/03/21	4	397.25	4	396.00	395.50	0	2,256	0.00%
2023/03/20	3	391.33	1	391.00	392.00	2	2,265	0.09%
2023/03/17	0.1	391.50	2	391.50	393.00	-1.9	2,298	-0.08%
2023/03/16	4.2	384.95	3	388.50	383.00	1.2	2,315	0.05%
2023/03/15	2	392.75	4	394.88	392.00	-2	2,336	-0.09%
2023/03/14	1	387.00	2	387.25	387.50	-1	2,326	-0.04%
2023/03/13	2	383.50	2	380.50	387.50	0	2,341	0.00%
2023/03/10	2.4	392.50	2	391.00	389.00	0.4	2,342	0.02%
2023/03/09	2	403.50	0	0.00	400.50	2	2,365	0.08%
2023/03/08	12.2	406.33	6	405.17	403.50	6.2	2,406	0.26%
2023/03/07	18	421.64	14	421.82	416.00	4	2,376	0.17%
2023/03/06	18	426.92	19.1	424.04	420.50	-1.1	2,325	-0.05%
2023/03/03	4	405.50	3	403.83	402.50	1	2,236	0.04%
2023/03/02	3	398.50	4.1	396.87	399.50	-1.1	2,249	-0.05%
2023/03/01	1	387.00	0	0.00	394.50	1	2,397	0.04%
2023/02/24	1	389.00	1	395.50	389.00	0	2,430	0.00%
2023/02/23	2	393.00	2.1	399.48	393.00	-0.1	2,465	0.00%
2023/02/22	2	391.75	3	391.50	391.00	-1	2,505	-0.04%
2023/02/21	6	397.00	9.1	396.78	394.50	-3.1	2,647	-0.12%
2023/02/20	1	388.50	1	389.00	389.00	0	2,677	0.00%
2023/02/16	2	390.75	3	392.49	391.50	-1	2,863	-0.04%
2023/02/15	2	388.50	1.1	388.17	392.00	1	2,959	0.03%
2023/02/14	11.1	381.44	16.1	383.77	388.00	-5	2,976	-0.17%
2023/02/13	0	0.00	3	371.67	370.50	-3	2,951	-0.10%
2023/02/10	0	0.00	2	375.00	372.50	-2	3,003	-0.07%
2023/02/08	0	0.00	1	381.50	381.00	-1	3,101	-0.03%
2023/02/03	0	0.00	1	380.50	378.00	-1	3,189	-0.03%
2023/02/02	4	380.00	3.1	378.22	380.00	0.9	3,248	0.03%
2023/02/01	2	374.00	4	372.64	374.00	-2	3,330	-0.06%
2023/01/31	2	364.00	2.4	362.42	365.50	-0.4	3,341	-0.01%
2023/01/17	2.1	345.71	2	345.50	345.00	0.1	3,373	0.00%
2023/01/13	8.1	339.86	7	340.64	342.50	1.1	3,417	0.03%
2023/01/11	2	357.00	1	361.50	354.50	1	3,453	0.03%
2023/01/10	14	356.43	2	354.50	352.50	12	3,495	0.34%
2023/01/09	4	357.75	2	353.25	360.50	2	3,543	0.06%
2023/01/06	10.1	348.33	7	349.29	350.50	3.1	3,579	0.09%
2023/01/05	2	364.50	2	362.50	364.50	0	3,575	0.00%
2023/01/04	6	359.08	9	358.50	360.00	-3	3,612	-0.08%
2023/01/03	7	342.29	0	0.00	349.00	7	3,617	0.19%
2022/12/30	1	336.06	0	0.00	335.50	1	3,666	0.03%
2022/12/29	2	342.41	5	340.90	343.50	-3	3,710	-0.08%
2022/12/28	14.1	353.82	10.1	357.92	346.00	4	3,750	0.11%
2022/12/27	1	368.00	12	369.21	368.50	-11	3,772	-0.29%
2022/12/20	1	367.07	1	368.50	367.00	0	4,226	0.00%
2022/12/19	8	363.09	8	369.13	376.00	0	4,268	0.00%
2022/12/16	2.1	372.10	3	375.33	372.00	-0.9	4,244	-0.02%
2022/12/15	3	385.33	4.1	383.90	384.50	-1.1	4,252	-0.03%
2022/12/14	2	380.00	14	378.96	383.50	-12	4,272	-0.28%
2022/12/13	1	371.50	1	375.00	371.50	0	4,263	0.00%
2022/12/12	2	372.50	1	374.50	374.00	1	4,279	0.02%
2022/12/09	4.1	367.92	4	370.00	366.50	0.1	4,289	0.00%
2022/12/08	2	376.78	2	378.50	375.00	0	4,302	0.00%
2022/12/07	1	385.01	1	390.00	383.00	0	4,320	0.00%
2022/12/06	0.1	396.75	0	0.00	394.50	0.1	4,334	0.00%
2022/12/05	0	402.00	0	0.00	402.00	0	4,359	0.00%
2022/12/02	6	402.17	4	403.00	403.50	2	4,529	0.04%
2022/12/01	3	403.83	4	402.00	400.50	-1	4,611	-0.02%
2022/11/30	5	398.00	5.3	397.81	393.50	-0.3	4,754	-0.01%
2022/11/29	1	393.50	1	392.50	394.50	0	4,806	0.00%
2022/11/28	2	395.00	1	396.00	395.50	1	4,914	0.02%
2022/11/25	3	398.60	3	393.50	391.50	0	5,037	0.00%
2022/11/24	20	404.30	20	405.23	400.50	0	5,143	0.00%
2022/11/23	15	408.33	15.1	406.72	398.50	-0.1	5,217	0.00%
2022/11/22	4	390.13	3	392.00	395.00	1	5,094	0.02%
2022/11/21	2	394.50	1	389.00	388.00	1	5,134	0.02%
2022/11/18	6.1	390.97	5	391.50	387.00	1.1	5,114	0.02%
2022/11/17	27.1	388.84	26	390.98	392.50	1.1	5,053	0.02%
2022/11/16	6	367.83	7.2	368.72	371.00	-1.2	4,898	-0.02%
2022/11/15	7	361.07	6	363.75	370.50	1	4,830	0.02%
2022/11/14	8	350.88	15	353.50	353.00	-7	4,741	-0.15%
2022/11/11	12	348.50	9.3	345.80	341.00	2.8	4,703	0.06%
2022/11/10	1	328.00	1	327.50	330.00	0	4,640	0.00%
2022/11/09	2	327.25	1.3	326.57	327.50	0.7	4,641	0.02%
2022/11/08	3	324.33	2	324.00	320.50	1	4,736	0.02%
2022/11/07	2	321.25	1	328.00	322.50	1	4,727	0.02%
2022/11/04	3.1	315.02	6	314.33	322.50	-2.9	4,780	-0.06%
2022/11/03	2	310.00	3	307.17	310.50	-1	4,830	-0.02%
2022/11/02	6.1	305.53	4	305.88	307.00	2.1	4,823	0.04%
2022/11/01	4	304.88	6	303.42	302.00	-2	4,853	-0.04%
2022/10/31	2.1	300.76	3.1	301.81	300.50	-1	4,858	-0.02%
2022/10/28	5.1	286.34	6.1	287.21	284.00	-1	4,819	-0.02%
2022/10/26	5	289.60	4	289.50	288.00	1	4,755	0.02%
2022/10/25	1	292.50	1	298.50	292.00	0	4,730	0.00%
2022/10/24	2	301.00	3	302.50	297.00	-1	4,778	-0.02%
2022/10/21	3	298.83	1.1	295.93	292.00	2	4,874	0.04%
2022/10/20	3.5	301.71	2	304.00	301.00	1.5	4,859	0.03%
2022/10/19	3	314.17	2	315.00	311.00	1	4,832	0.02%
2022/10/18	2	320.75	1	317.00	316.00	1	4,816	0.02%
2022/10/17	7	314.36	6.1	315.29	316.50	1	4,800	0.02%
2022/10/14	5	333.20	4	333.88	328.50	1	4,769	0.02%
2022/10/13	3	332.83	1	323.50	324.50	2	4,763	0.04%
2022/10/12	1	346.00	2	346.25	343.00	-1	4,748	-0.02%
2022/10/11	7	347.00	6	348.33	343.00	1	4,774	0.02%
2022/10/07	9	365.94	5	367.60	363.00	4	4,848	0.08%
2022/10/06	4.1	360.28	5	364.50	369.50	-1	4,826	-0.02%
2022/10/05	4	362.00	4.1	362.40	363.00	-0.1	4,806	0.00%
2022/10/04	14.1	350.46	13	352.31	352.50	1.1	4,766	0.02%
2022/10/03	3	336.50	4	335.63	334.00	-1	4,749	-0.02%
2022/09/30	3.1	335.94	3.1	332.82	345.50	0	4,790	0.00%
2022/09/29	7	357.36	7	358.64	347.00	0	4,738	0.00%
2022/09/28	7.1	368.85	5.1	381.99	360.00	2	4,660	0.04%
2022/09/27	1	403.50	1	397.50	399.50	0	4,596	0.00%
2022/09/26	5	411.70	4.1	411.20	399.00	0.9	4,564	0.02%
2022/09/23	2	428.25	1	423.50	425.50	1	4,521	0.02%
2022/09/22	1	420.00	3	423.00	425.50	-2	4,490	-0.04%
2022/09/21	5	422.70	4.1	423.60	425.00	1	4,488	0.02%
2022/09/20	2	420.50	2	419.00	418.00	0	4,471	0.00%
2022/09/19	2.1	415.28	1	415.50	414.50	1.1	4,464	0.02%
2022/09/16	1	429.50	1	426.50	425.00	0	4,449	0.00%
2022/09/15	3	434.50	3	433.17	429.00	0	4,463	0.00%
2022/09/14	2	424.26	3	423.17	425.00	-1	4,477	-0.02%
2022/09/13	3.1	439.79	3	437.67	430.50	0.1	4,437	0.00%
2022/09/12	1	448.00	1	439.00	439.00	0	4,397	0.00%
2022/09/08	10.1	453.69	12	450.92	439.00	-2	4,366	-0.04%
2022/09/07	6.5	444.53	7	451.14	451.50	-0.5	4,188	-0.01%
2022/09/06	29.6	449.25	32	448.11	442.00	-2.4	4,099	-0.06%
2022/09/05	9	442.39	6	442.42	440.00	3	3,934	0.08%
2022/09/02	15	451.53	14	450.54	451.00	1	3,830	0.03%
2022/09/01	17.3	451.90	14	449.18	440.50	3.3	3,708	0.09%
2022/08/31	6.3	443.05	8.1	443.77	449.00	-1.8	3,572	-0.05%
2022/08/30	13.5	431.37	14	430.64	434.50	-0.5	3,433	-0.01%
2022/08/29	4.1	410.98	7	412.21	410.00	-3	3,315	-0.09%
2022/08/26	20	420.83	6	424.50	426.50	14	3,317	0.42%
2022/08/25	3	407.50	3	410.00	405.00	0	3,240	0.00%
2022/08/23	3	406.67	3	407.33	407.50	0	3,270	0.00%
2022/08/19	1	418.00	2	420.50	415.50	-1	3,282	-0.03%
2022/08/18	1	419.00	2	416.25	422.00	-1	3,260	-0.03%
2022/08/17	3	412.00	2	412.75	414.50	1	3,237	0.03%
2022/08/16	12	413.04	12	414.75	408.50	0	3,186	0.00%
2022/08/15	34	424.85	34	423.00	423.00	0	3,131	0.00%
2022/08/12	1	421.00	3	422.50	420.00	-2	3,020	-0.07%
2022/08/11	11	424.00	11	423.82	427.00	0	2,985	0.00%
2022/08/10	15	406.73	17	405.62	414.00	-2	2,884	-0.07%
2022/08/09	1	391.50	3	391.33	391.00	-2	2,791	-0.07%
2022/08/08	8	394.56	4	393.38	391.00	4	2,779	0.14%
2022/08/05	5	392.30	4	392.25	397.00	1	2,725	0.04%
2022/08/04	2	377.75	2	373.00	373.50	0	2,684	0.00%
2022/08/03	3	382.83	3	386.67	378.00	0	2,660	0.00%
2022/08/02	2.1	385.50	2	384.25	385.50	0.1	2,640	0.00%
2022/08/01	6	397.17	4	393.88	391.00	2	2,626	0.08%
2022/07/29	3	403.33	3	394.83	394.50	0	2,625	0.00%
2022/07/28	4	384.89	4	390.75	389.50	0	2,563	0.00%
2022/07/27	0	0.00	2	401.00	402.00	-2	2,441	-0.08%
2022/07/26	4	415.75	4	416.38	406.50	0	2,408	0.00%
2022/07/25	4	422.38	3	422.33	418.00	1	2,403	0.04%
2022/07/22	3	414.33	0	0.00	412.50	3	2,385	0.13%
2022/07/21	4	426.38	4	427.25	434.50	0	2,349	0.00%
2022/07/20	6	441.42	7	436.36	429.00	-1	2,299	-0.04%
2022/07/19	7	442.21	13	438.54	439.00	-6	2,235	-0.27%
2022/07/18	8	449.19	5	446.50	450.50	3	2,207	0.14%
2022/07/15	13	434.42	11.1	437.24	446.00	2	2,127	0.09%
2022/07/14	2	410.00	2	413.50	420.00	0	2,000	0.00%
2022/07/13	4	412.38	4	410.63	407.00	0	1,953	0.00%
2022/07/08	10	408.50	9	408.33	408.00	1	1,853	0.05%
2022/07/07	11	391.86	16	391.84	400.00	-5	1,756	-0.28%
2022/07/06	8	372.88	8	371.81	370.00	0	1,676	0.00%
2022/07/05	16	363.59	14	363.68	368.00	2	1,628	0.12%
2022/07/04	1	351.00	1	344.00	345.00	0	1,595	0.00%
2022/07/01	5	351.30	5	356.20	342.50	0	1,590	0.00%
2022/06/30	3	361.33	5	359.90	366.50	-2	1,566	-0.13%
2022/06/29	3	361.67	6	355.17	363.00	-3	1,553	-0.19%
2022/06/28	5	349.20	2	355.50	348.50	3	1,542	0.19%
2022/06/27	3	363.17	3	362.17	362.50	0	1,559	0.00%
2022/06/24	1	352.50	1	351.50	350.50	0	1,559	0.00%
2022/06/23	2	346.25	3	343.17	346.00	-1	1,553	-0.06%
2022/06/22	3	367.67	0	0.00	356.50	3	1,513	0.20%
2022/06/21	2	391.00	4	393.50	396.00	-2	1,455	-0.14%
2022/06/20	2	385.02	2	387.75	378.00	0	1,456	0.00%
2022/06/17	3	393.00	2	391.00	391.00	1	1,446	0.07%
2022/06/16	7	412.14	6	412.00	401.50	1	1,430	0.07%
2022/06/15	7	410.50	7	410.36	406.50	0	1,416	0.00%
2022/06/14	3	407.17	3	407.83	404.50	0	1,421	0.00%
2022/06/13	2	409.00	2	408.50	409.00	0	1,409	0.00%
2022/06/10	2	412.75	2	412.25	417.50	0	1,415	0.00%
2022/06/09	2	418.00	2	416.25	415.50	0	1,409	0.00%
2022/06/08	1	416.50	2	423.50	415.00	-1	1,403	-0.07%
2022/06/07	3	418.50	4	416.88	418.00	-1	1,396	-0.07%
2022/06/06	8	426.50	10.3	426.19	422.00	-2.3	1,385	-0.17%
2022/06/02	2	413.50	1	408.00	415.50	1	1,364	0.07%
2022/06/01	3	410.00	3	410.83	413.00	0	1,382	0.00%
2022/05/31	6	414.25	4	405.75	415.50	2	1,361	0.15%
2022/05/30	4	391.25	4	395.00	399.50	0	1,321	0.00%
2022/05/27	6	377.67	7	379.93	382.50	-1	1,301	-0.08%
2022/05/26	3	371.17	4	372.38	369.50	-1	1,288	-0.08%
2022/05/25	5	366.89	2	363.00	370.50	3	1,288	0.23%
2022/05/24	1	363.50	1	364.50	355.00	0	1,293	0.00%
2022/05/23	1	361.50	1	362.50	362.50	0	1,299	0.00%
2022/05/20	3	363.00	3	360.17	360.50	0	1,312	0.00%
2022/05/19	5	354.40	5	347.30	357.50	0	1,301	0.00%
2022/05/17	2	348.50	2	344.50	352.50	0	1,293	0.00%
2022/05/16	0.3	337.00	0	0.00	335.50	0.3	1,286	0.02%
2022/05/13	3	351.33	3	352.50	348.00	0	1,277	0.00%
2022/05/12	2	352.75	6	353.92	351.00	-4	1,279	-0.31%
2022/05/11	1	352.00	1	353.00	352.00	0	1,272	0.00%
2022/05/10	2	339.25	2	342.25	353.00	0	1,281	0.00%
2022/05/09	5.1	346.30	5	348.70	345.50	0.1	1,268	0.00%
2022/05/06	2.1	365.37	1	369.00	364.00	1.1	1,246	0.08%
2022/05/05	5	389.00	2	384.00	384.00	3	1,236	0.24%
2022/05/04	1	382.50	1	384.00	382.50	0	1,241	0.00%
2022/05/03	1	381.00	1	384.50	383.50	0	1,292	0.00%
2022/04/29	7	386.21	7	388.79	379.00	0	1,324	0.00%
2022/04/28	2	384.25	2	389.75	384.00	0	1,326	0.00%
2022/04/27	3.1	386.13	3	385.00	393.50	0.1	1,333	0.00%
2022/04/25	2	385.50	2	384.25	384.00	0	1,386	0.00%
2022/04/22	2.1	406.86	1	401.00	401.00	1.1	1,405	0.08%
2022/04/21	2	417.75	2	418.25	417.50	0	1,460	0.00%
2022/04/20	3	418.17	3	419.33	417.00	0	1,490	0.00%
2022/04/19	1	420.00	1.1	419.55	419.50	-0.1	1,515	-0.01%
2022/04/18	1	418.00	1	416.00	413.50	0	1,544	0.00%
2022/04/15	2	429.00	0	0.00	418.00	2	1,573	0.13%
2022/04/14	1	454.00	1	449.00	449.00	0	1,673	0.00%
2022/04/13	2	446.75	2	444.00	444.00	0	1,774	0.00%
2022/04/12	2	444.00	2	447.00	439.50	0	1,889	0.00%
2022/04/11	2	443.00	2	444.75	444.00	0	1,947	0.00%
2022/04/08	5	450.30	6	451.42	449.50	-1	1,981	-0.05%
2022/04/07	2	443.75	2	445.25	437.00	0	1,970	0.00%
2022/04/06	0	0.00	1	449.50	450.00	-1	1,978	-0.05%
2022/03/31	1	458.50	2	452.00	455.50	-1	1,978	-0.05%
2022/03/30	3	452.00	2	441.25	461.50	1	1,979	0.05%
2022/03/29	5	429.80	4	427.13	430.50	1	1,956	0.05%
2022/03/28	2	423.25	2	423.75	424.50	0	1,994	0.00%
2022/03/25	2	439.50	1	449.00	438.00	1	2,054	0.05%
2022/03/23	1	443.50	1	439.00	443.50	0	2,078	0.00%
2022/03/22	0	430.00	0	0.00	432.50	0	2,080	0.00%
2022/03/18	2	434.00	1	430.50	432.00	1	2,117	0.05%
2022/03/17	4	432.25	4	430.25	435.50	0	2,147	0.00%
2022/03/15	1	410.50	2	411.25	406.50	-1	2,229	-0.04%
2022/03/14	1	423.00	1	430.50	422.50	0	2,280	0.00%
2022/03/11	1	426.00	1	434.50	425.00	0	2,311	0.00%
2022/03/10	1	435.00	1	437.50	439.00	0	2,325	0.00%
2022/03/09	5	421.70	7	421.57	421.50	-2	2,370	-0.08%
2022/03/08	6	424.25	6	416.17	416.00	0	2,454	0.00%
2022/03/07	3	428.00	3	423.83	431.00	0	2,497	0.00%
2022/03/04	1	443.00	1	449.00	442.50	0	2,601	0.00%
2022/03/03	1	463.00	1	455.50	455.00	0	2,700	0.00%
2022/03/02	1	459.00	1	460.00	459.00	0	2,770	0.00%
2022/03/01	17	464.68	15	461.13	461.00	2	2,804	0.07%
2022/02/25	2	455.00	3	446.33	455.00	-1	2,852	-0.04%
2022/02/24	3	442.00	2	444.25	438.50	1	2,928	0.03%
2022/02/23	2	459.50	0	0.00	458.00	2	3,056	0.07%
2022/02/22	1	468.00	1	473.00	460.50	0	3,168	0.00%
2022/02/21	3	475.33	3	475.83	477.00	0	3,262	0.00%
2022/02/18	1	481.00	1	476.00	481.00	0	3,290	0.00%
2022/02/16	3	494.83	5	495.70	492.00	-2	3,387	-0.06%
2022/02/14	1	475.50	0	0.00	476.00	1	3,492	0.03%
2022/02/11	1	487.50	1	483.00	494.00	0	3,512	0.00%
2022/02/10	1	495.00	2	488.50	484.00	-1	3,520	-0.03%
2022/02/09	1	494.00	1	490.00	494.00	0	3,514	0.00%
2022/02/08	1	485.00	1	476.00	485.00	0	3,530	0.00%
2022/02/07	2	474.50	0	0.00	475.00	2	3,553	0.06%
2022/01/25	8	481.50	8	477.19	473.50	0	3,635	0.00%
2022/01/24	7	488.50	0	0.00	488.50	7	3,613	0.19%
2022/01/21	8	473.44	15	475.33	467.00	-7	3,609	-0.19%
2022/01/20	11	483.18	11	487.82	484.50	0	3,627	0.00%
2022/01/19	2	488.25	2	487.25	487.00	0	3,697	0.00%
2022/01/18	4	488.25	4	495.00	487.00	0	3,766	0.00%
2022/01/17	5	493.50	33	494.76	496.00	-28	3,733	-0.75%
2022/01/14	9	499.61	61	495.51	500.00	-52	3,714	-1.40%
2022/01/13	11	533.82	11	537.09	528.00	0	3,668	0.00%
2022/01/12	8	536.88	8	536.13	540.00	0	3,662	0.00%
2022/01/11	5	549.60	6	551.50	549.00	-1	3,663	-0.03%
2022/01/10	54	547.83	3	543.33	560.00	51	3,648	1.40%
2022/01/07	37	570.70	10.2	570.25	542.00	26.8	3,628	0.74%
2022/01/06	10.1	571.48	8.1	569.73	584.00	2	3,520	0.06%
2022/01/05	9.1	568.61	7	569.43	572.00	2.1	3,458	0.06%
2022/01/04	3	555.33	2	554.00	559.00	1	3,404	0.03%
2022/01/03	3	541.67	3	542.67	548.00	0	3,414	0.00%
2021/12/30	1	528.00	1	529.00	529.00	0	3,407	0.00%
2021/12/29	1	541.00	1	524.00	524.00	0	3,440	0.00%
2021/12/28	2	543.50	3	538.67	538.00	-1	3,458	-0.03%
2021/12/27	1	548.00	1	539.00	539.00	0	3,509	0.00%
2021/12/24	6	549.83	5	549.20	545.00	1	3,558	0.03%
2021/12/23	2	553.50	2	544.50	544.00	0	3,564	0.00%
2021/12/22	5	554.00	5	555.00	544.00	0	3,621	0.00%
2021/12/21	6	550.50	6	544.69	556.00	0	3,610	0.00%
2021/12/20	1	539.00	2	535.00	531.00	-1	3,553	-0.03%
2021/12/17	3	534.33	4	535.75	529.00	-1	3,565	-0.03%
2021/12/16	1	537.00	1	544.00	537.00	0	3,563	0.00%
2021/12/15	2	534.00	2	534.00	536.00	0	3,596	0.00%
2021/12/14	2	547.94	32	530.56	532.00	-30	3,609	-0.83%
2021/12/13	3	556.67	3	551.67	551.00	0	3,634	0.00%
2021/12/10	8	549.88	30	546.10	545.00	-22	3,659	-0.60%
2021/12/09	26	554.65	5	550.40	557.00	21	3,635	0.58%
2021/12/08	1	538.00	2	532.00	539.00	-1	3,561	-0.03%
2021/12/07	3	521.31	3	519.33	520.00	0	3,513	0.00%
2021/12/06	3	505.33	4	508.00	511.00	-1	3,505	-0.03%
2021/12/03	4	515.50	4	517.75	512.00	0	3,538	0.00%
2021/12/02	7	524.73	8	546.50	517.00	-1	3,544	-0.03%
2021/12/01	19	556.47	9	549.44	557.00	10	3,534	0.28%
2021/11/30	27	558.30	8	549.63	548.00	19	3,521	0.54%
2021/11/29	7	524.29	6.1	522.62	536.00	0.9	3,468	0.03%
2021/11/26	8	517.25	9	512.56	501.00	-1	3,450	-0.03%
2021/11/25	8	523.00	8	520.50	520.00	0	3,382	0.00%
2021/11/24	4	520.50	4	520.75	518.00	0	3,344	0.00%
2021/11/23	4	517.50	4	520.75	514.00	0	3,305	0.00%
2021/11/22	13	519.46	12	519.83	530.00	1	3,247	0.03%
2021/11/19	12	497.96	12	490.08	495.00	0	3,109	0.00%
2021/11/18	9	490.00	8.1	481.46	490.00	0.9	3,002	0.03%
2021/11/17	1	462.00	3	461.50	464.00	-2	2,894	-0.07%
2021/11/16	9	462.00	6	465.08	466.00	3	2,881	0.10%
2021/11/15	7	459.57	7	459.21	455.50	0	2,862	0.00%
2021/11/12	4	448.38	6	443.67	448.00	-2	2,833	-0.07%
2021/11/11	1	423.50	1	418.50	418.50	0	2,747	0.00%
2021/11/10	13	429.31	12	430.00	429.50	1	2,767	0.04%
2021/11/09	7	420.43	7	420.43	420.50	0	2,768	0.00%
2021/11/08	1	419.00	1	421.00	419.00	0	2,850	0.00%
2021/11/05	2	421.50	2	420.00	421.50	0	2,861	0.00%
2021/11/04	3	425.00	5	421.80	416.50	-2	2,873	-0.07%
2021/11/03	6	429.33	6	435.58	426.00	0	2,861	0.00%
2021/11/02	14	453.46	14	452.04	434.00	0	2,841	0.00%
2021/11/01	6	438.33	6	434.42	444.50	0	2,769	0.00%
2021/10/29	9	433.56	14	429.68	427.50	-5	2,741	-0.18%
2021/10/28	3	433.50	7	431.57	427.00	-4	2,712	-0.15%
2021/10/27	12	434.29	12	432.83	440.00	0	2,667	0.00%
2021/10/26	20	407.85	19	412.13	420.00	1	2,587	0.04%
2021/10/25	10	392.85	7	392.93	393.00	3	2,500	0.12%
2021/10/22	2	390.50	1	388.00	388.00	1	2,517	0.04%
2021/10/21	2	395.50	0	0.00	391.00	2	2,518	0.08%
2021/10/20	2	391.75	1	400.50	391.50	1	2,501	0.04%
2021/10/19	7	392.57	3	393.83	399.00	4	2,515	0.16%
2021/10/18	2	387.50	1	383.50	381.50	1	2,508	0.04%
2021/10/15	2	385.50	2	390.00	384.00	0	2,513	0.00%
2021/10/14	1	388.00	1	383.50	384.50	0	2,529	0.00%
2021/10/13	3	381.17	3	386.17	380.50	0	2,536	0.00%
2021/10/12	2	381.50	3	381.83	392.00	-1	2,520	-0.04%
2021/10/08	7	391.29	6	397.50	386.00	1	2,490	0.04%
2021/10/07	7	408.71	7	407.64	413.00	0	2,439	0.00%
2021/10/06	8	396.19	7	393.36	398.00	1	2,436	0.04%
2021/10/05	1	374.00	1	376.50	389.00	0	2,429	0.00%
2021/10/04	1	390.00	1	399.50	383.00	0	2,471	0.00%
2021/10/01	5	391.10	4	402.38	387.50	1	2,506	0.04%
2021/09/30	3	411.83	3	412.00	412.00	0	2,476	0.00%
2021/09/29	3	408.17	2	409.75	404.50	1	2,493	0.04%
2021/09/28	1.1	431.14	1	432.00	431.00	0.1	2,523	0.00%
2021/09/27	3	456.83	3	455.17	454.00	0	2,539	0.00%
2021/09/24	3	453.17	4	454.13	454.00	-1	2,564	-0.04%
2021/09/23	1	446.50	1	457.50	446.50	0	2,583	0.00%
2021/09/22	7	449.14	7	448.79	452.50	0	2,616	0.00%
2021/09/17	1	453.00	1	454.50	464.50	0	2,630	0.00%
2021/09/16	3.1	456.13	2	461.00	450.00	1.1	2,773	0.04%
2021/09/15	0	0.00	1	474.00	460.00	-1	2,780	-0.04%
2021/09/14	1.1	503.05	2	492.25	490.00	-0.9	2,754	-0.03%
2021/09/13	3	506.00	3	503.33	500.00	0	2,774	0.00%
2021/09/08	4	514.00	3	513.34	498.50	1	2,832	0.03%
2021/09/07	5	528.60	6	525.17	523.00	-1	2,797	-0.04%
2021/09/06	7	540.29	9	535.78	524.00	-2	2,768	-0.07%
2021/09/03	5	528.00	4	529.25	526.00	1	2,718	0.04%
2021/09/02	5	523.60	4	522.00	516.00	1	2,713	0.04%
2021/09/01	9	517.67	7	511.71	518.00	2	2,674	0.07%
2021/08/26	4	473.25	4	484.75	468.50	0	2,755	0.00%
2021/08/25	3	490.33	3	484.67	492.00	0	2,777	0.00%
2021/08/20	2	463.00	2	468.50	467.00	0	2,895	0.00%
2021/08/19	2	471.50	3	469.50	455.00	-1	2,896	-0.03%
2021/08/18	3	469.17	3	480.83	486.00	0	2,922	0.00%
2021/08/17	1	490.00	1	484.00	471.00	0	2,958	0.00%
2021/08/16	6	489.42	6	484.50	481.00	0	3,019	0.00%
2021/08/13	3	500.50	3	498.33	504.00	0	3,009	0.00%
2021/08/12	13	478.08	12	479.79	511.00	1	3,027	0.03%
2021/08/10	1	508.00	1	510.00	503.00	0	3,012	0.00%
2021/07/28	1	525.02	3	530.33	528.00	-2	3,444	-0.06%
2021/07/27	1	572.00	1	566.00	553.00	0	3,497	0.00%
2021/07/26	1	568.00	1	569.00	564.00	0	3,555	0.00%
2021/07/23	5	565.60	5	565.60	561.00	0	3,647	0.00%
2021/07/22	1	550.00	1	554.00	562.00	0	3,753	0.00%
2021/07/21	4	545.75	5	547.80	542.00	-1	3,788	-0.03%
2021/07/20	1	554.00	1	543.00	543.00	0	3,916	0.00%
2021/07/19	1	568.00	1	579.00	568.00	0	3,916	0.00%
2021/07/16	3.1	569.06	3	575.33	578.00	0.1	3,927	0.00%
2021/07/15	3	569.33	3	572.67	567.00	0	3,947	0.00%
2021/07/14	0	0.00	1	570.00	563.00	-1	3,947	-0.03%
2021/07/13	0	0.00	7.1	568.69	564.00	-7.1	3,982	-0.18%
2021/07/12	1	577.00	2	579.00	568.00	-1	4,169	-0.02%
2021/07/09	8	580.75	5	571.60	570.00	3	4,325	0.07%
2021/07/08	13	616.69	10.1	613.41	600.00	3	4,275	0.07%
2021/07/07	4	595.50	5	596.00	598.00	-1	4,193	-0.02%
2021/07/06	2	588.00	2	592.00	590.00	0	4,171	0.00%
2021/07/05	7	596.00	4.3	594.78	598.00	2.7	4,158	0.07%
2021/07/02	4	569.25	2	574.50	583.00	2	4,079	0.05%
2021/07/01	2	564.96	3	553.33	550.00	-1	4,034	-0.02%
2021/06/30	2	566.00	3	567.33	564.00	-1	4,017	-0.02%
2021/06/28	10	581.60	10	579.20	582.00	0	3,963	0.00%
2021/06/25	14.1	581.02	16	579.44	588.00	-2	3,942	-0.05%
2021/06/24	4	543.75	3	539.33	546.00	1	3,807	0.03%
2021/06/23	1	523.00	7	527.57	528.00	-6	3,744	-0.16%
2021/06/22	7	521.14	5	523.00	512.00	2	3,715	0.05%
2021/06/21	8	518.63	11	518.00	522.00	-3	3,696	-0.08%
2021/06/18	4	525.50	4	524.25	520.00	0	3,660	0.00%
2021/06/17	4	510.00	4	507.50	527.00	0	3,644	0.00%
2021/06/15	2.1	523.86	2	522.00	521.00	0.1	3,607	0.00%
2021/06/11	2	517.50	3	515.67	514.00	-1	3,603	-0.03%
2021/06/10	14	516.43	16.1	518.09	520.00	-2.1	3,583	-0.06%
2021/06/09	1	508.00	1	511.00	505.00	0	3,547	0.00%
2021/06/08	5.1	516.84	5	514.39	513.00	0.1	3,537	0.00%
2021/06/07	11	494.64	9	489.50	497.00	2	3,468	0.06%
2021/06/04	5	493.60	5	485.40	492.50	0	3,465	0.00%
2021/06/03	9	495.28	8	490.50	488.50	1	3,490	0.03%
2021/06/02	4	493.38	4	493.88	493.00	0	3,465	0.00%
2021/06/01	22	486.20	24.1	485.89	486.00	-2.1	3,435	-0.06%
2021/05/31	1	461.50	1	463.00	467.00	0	3,376	0.00%
2021/05/28	2	458.00	1	470.00	458.00	1	3,384	0.03%
2021/05/27	4	462.75	5	460.00	460.50	-1	3,390	-0.03%
2021/05/26	5	462.80	4	461.38	465.50	1	3,402	0.03%
2021/05/25	9	458.89	7	456.21	455.00	2	3,388	0.06%
2021/05/24	8	435.88	8.1	439.64	442.50	-0.1	3,371	0.00%
2021/05/21	3	413.00	3	419.33	413.50	0	3,308	0.00%
2021/05/20	11	406.18	8	406.00	403.50	3	3,343	0.09%
2021/05/19	4	395.50	4	391.38	398.00	0	3,409	0.00%
2021/05/18	5	394.50	7	390.79	397.50	-2	3,424	-0.06%
2021/05/17	11	383.45	11	379.23	369.00	0	3,416	0.00%
2021/05/14	4	413.38	5	419.30	409.50	-1	3,420	-0.03%
2021/05/13	1	421.50	2	413.00	423.00	-1	3,401	-0.03%
2021/05/12	10	410.60	11	429.23	410.00	-1	3,509	-0.03%
2021/05/11	6	451.45	4	460.50	441.50	2	3,460	0.06%
2021/05/10	2.2	482.77	2.1	490.99	480.00	0.1	3,436	0.00%
2021/05/07	1	483.50	2	494.00	494.00	-1	3,442	-0.03%
2021/05/06	0	0.00	2	474.00	474.50	-2	3,464	-0.06%
2021/05/05	4	499.63	3	488.67	477.00	1	3,451	0.03%
2021/05/04	10	506.70	10	509.00	497.00	0	3,442	0.00%
2021/05/03	5	528.80	6	524.83	510.00	-1	3,473	-0.03%
2021/04/29	8	559.63	7	555.43	550.00	1	3,543	0.03%
2021/04/28	16	549.06	25	552.36	551.00	-9	3,500	-0.26%
2021/04/27	9	527.89	5	532.40	529.00	4	3,428	0.12%
2021/04/26	13	529.00	15.1	529.56	533.00	-2.1	3,445	-0.06%
2021/04/23	4	487.50	3	497.33	503.00	1	3,376	0.03%
2021/04/22	1	500.00	1	486.50	483.00	0	3,441	0.00%
2021/04/21	1	502.97	0	0.00	490.00	1	3,461	0.03%
2021/04/20	0.1	522.00	5	514.80	511.00	-4.9	3,465	-0.14%
2021/04/19	8	529.13	10.2	528.60	515.00	-2.2	3,530	-0.06%
2021/04/16	33	536.58	28	531.79	520.00	5	3,617	0.14%
2021/04/15	21	499.98	35.2	510.15	525.00	-14.2	3,527	-0.40%
2021/04/14	7	481.21	9	479.94	477.50	-2	3,408	-0.06%
2021/04/13	1	480.00	1	478.50	477.00	0	3,487	0.00%
2021/04/09	6	480.17	5	479.20	479.50	1	3,529	0.03%
2021/04/08	7	478.64	8	474.56	478.50	-1	3,553	-0.03%
2021/04/07	2	470.00	2	470.00	470.00	0	3,550	0.00%
2021/04/06	1	472.01	1	474.00	473.00	0	3,566	0.00%
2021/04/01	0	0.00	1	480.00	480.00	-1	3,569	-0.03%
2021/03/31	6	486.67	5	491.10	484.00	1	3,573	0.03%
2021/03/30	10.1	490.52	9.1	489.03	489.00	1	3,573	0.03%
2021/03/29	8.1	481.44	7	478.79	481.00	1.1	3,566	0.03%
2021/03/25	2	469.00	2	471.00	467.00	0	3,613	0.00%
2021/03/24	0.1	465.00	0	0.00	470.50	0.1	3,682	0.00%
2021/03/23	5	463.50	6	467.42	463.00	-1	3,712	-0.03%
2021/03/22	1	468.00	0	0.00	468.50	1	3,760	0.03%
2021/03/19	3	473.00	3	472.00	474.00	0	3,829	0.00%
2021/03/18	0	0.00	1	481.00	479.00	-1	3,852	-0.03%
2021/03/17	1	480.50	1	484.50	480.50	0	3,930	0.00%
2021/03/16	6.1	480.20	6	481.33	482.50	0.1	3,939	0.00%
2021/03/12	1	483.50	0	0.00	483.00	1	4,019	0.02%
2021/03/11	2	487.00	2	490.00	487.50	0	4,077	0.00%
2021/03/10	4	487.88	3	488.50	485.00	1	4,117	0.02%
2021/03/09	5	489.00	4	488.50	491.50	1	4,166	0.02%
2021/03/08	2	484.75	2	485.25	480.50	0	4,184	0.00%
2021/03/05	6.1	486.16	4	487.00	483.00	2.1	4,272	0.05%
2021/03/04	5	488.40	4	490.88	487.50	1	4,400	0.02%
2021/03/03	4	492.75	5	495.60	498.50	-1	4,661	-0.02%
2021/03/02	1	493.50	1.1	485.12	483.00	-0.1	4,671	0.00%
2021/02/26	10	496.60	7	495.36	494.00	3	4,696	0.06%
2021/02/25	4	500.25	3	503.00	506.00	1	4,756	0.02%
2021/02/24	12	515.67	9	505.94	496.00	3	4,786	0.06%
2021/02/23	1	513.00	5	512.60	512.00	-4	4,781	-0.08%
2021/02/22	9	522.00	6	519.50	514.00	3	4,818	0.06%
2021/02/19	10.1	511.32	12.1	511.82	510.00	-2.1	4,871	-0.04%
2021/02/18	10	492.55	7.1	493.90	496.50	2.9	4,805	0.06%
2021/02/17	2	476.00	3	482.50	482.00	-1	4,817	-0.02%
2021/02/05	8	480.50	7	481.57	477.00	1	4,874	0.02%
2021/02/04	6	502.75	3	501.71	497.50	3	4,900	0.06%
2021/02/03	26	512.88	23.2	514.01	503.00	2.8	4,883	0.06%
2021/02/02	6.1	494.08	5	494.00	491.00	1.1	4,799	0.02%
2021/02/01	2	485.75	2	484.00	491.50	0	4,868	0.00%
2021/01/29	5	488.90	3	484.83	482.00	2	4,875	0.04%
2021/01/28	6	486.42	6	485.33	487.00	0	4,882	0.00%
2021/01/27	2	485.50	2	482.25	484.50	0	4,888	0.00%
2021/01/26	2	490.25	4	488.88	482.00	-2	4,894	-0.04%
2021/01/25	6	496.83	7	493.14	490.00	-1	4,905	-0.02%
2021/01/22	19	480.00	20.1	482.99	493.00	-1.1	4,857	-0.02%
2021/01/21	2	455.50	3	455.28	454.50	-1	4,766	-0.02%
2021/01/20	5.1	456.36	6	460.25	452.00	-0.9	4,759	-0.02%
2021/01/19	10	475.75	7.1	473.69	471.00	2.9	4,749	0.06%
2021/01/18	2.1	456.71	1	454.00	462.00	1.1	4,773	0.02%
2021/01/15	6.1	478.65	6	482.50	468.00	0.1	4,790	0.00%
2021/01/14	1	508.00	1	504.00	492.00	0	4,791	0.00%
2021/01/13	5	499.00	5	502.80	502.00	0	4,790	0.00%
2021/01/12	6	499.17	6.1	488.69	489.00	-0.1	4,789	0.00%
2021/01/11	3	502.68	3.1	499.28	490.00	-0.1	4,786	0.00%
2021/01/08	7	523.86	8	524.50	518.00	-1	4,753	-0.02%
2021/01/07	1.1	539.64	4	539.50	539.00	-2.9	4,672	-0.06%
2021/01/06	2.1	566.99	3	559.33	550.00	-0.9	4,659	-0.02%
2021/01/05	2	572.50	0	0.00	574.00	2	4,653	0.04%
2021/01/04	3	573.00	2	573.00	571.00	1	4,791	0.02%
2020/12/31	6	576.33	3	571.00	567.00	3	4,877	0.06%
2020/12/30	2	565.50	3	568.00	568.00	-1	4,875	-0.02%
2020/12/29	1	573.00	1	565.00	562.00	0	4,904	0.00%
2020/12/25	1	569.00	1	565.00	569.00	0	4,955	0.00%
2020/12/24	1	573.00	1	564.00	564.00	0	4,982	0.00%
2020/12/23	5	568.80	4	565.00	568.00	1	5,008	0.02%
2020/12/22	4	575.48	5	577.80	566.00	-1	5,091	-0.02%
2020/12/21	5	582.02	7	582.71	582.00	-2	5,123	-0.04%
2020/12/18	8	575.13	9	573.01	579.00	-1	5,128	-0.02%
2020/12/17	3	561.00	5	561.60	562.00	-2	5,119	-0.04%
2020/12/16	9	573.33	6	572.33	567.00	3	5,197	0.06%
2020/12/15	2	569.07	2	572.50	560.00	0	5,206	0.00%
2020/12/14	14	592.57	10	592.80	584.00	4	5,224	0.08%
2020/12/11	1.1	591.32	2	603.50	590.00	-0.9	5,305	-0.02%
2020/12/10	7.1	612.57	2	613.50	611.00	5.1	5,279	0.10%
2020/12/09	1.1	620.91	1	619.00	622.00	0.1	5,346	0.00%
2020/12/08	4	620.25	4.3	624.35	618.00	-0.3	5,412	0.00%
2020/12/07	9.3	619.84	9.5	626.63	613.00	-0.3	5,427	0.00%
2020/12/04	4	642.00	4	643.50	637.00	0	5,424	0.00%
2020/12/03	10	645.90	8	644.63	637.00	2	5,489	0.04%
2020/12/02	5	638.60	8	638.38	633.00	-3	5,511	-0.05%
2020/12/01	7	645.71	5	637.80	641.00	2	5,553	0.04%
2020/11/30	10	649.40	12	645.25	636.00	-2	5,534	-0.04%
2020/11/27	65	650.27	104	655.23	663.00	-39	5,516	-0.71%	大賣/
2020/11/26	4	604.00	2	608.50	615.00	2	5,365	0.04%
2020/11/25	3	606.00	3	608.00	595.00	0	5,445	0.00%
2020/11/24	12	604.42	11	606.45	601.00	1	5,497	0.02%
2020/11/23	9	596.67	9	594.89	592.00	0	5,478	0.00%
2020/11/20	3	595.00	2	599.00	593.00	1	5,466	0.02%
2020/11/19	5	610.40	6	609.00	603.00	-1	5,497	-0.02%
2020/11/18	9	605.22	9	603.89	609.00	0	5,527	0.00%
2020/11/17	5	597.40	3	594.67	590.00	2	5,517	0.04%
2020/11/16	15	597.87	15	594.87	589.00	0	5,637	0.00%
2020/11/13	9	591.67	16	590.44	591.00	-7	5,691	-0.12%
2020/11/12	7	577.14	8	576.88	583.00	-1	5,756	-0.02%
2020/11/11	12	576.00	11	576.36	578.00	1	5,725	0.02%
2020/11/10	3	582.67	3	584.00	579.00	0	5,836	0.00%
2020/11/09	8	592.50	10	591.30	598.00	-2	5,814	-0.03%
2020/11/06	5	574.60	6	573.33	569.00	-1	5,792	-0.02%
2020/11/05	4	576.50	3.1	577.95	576.00	1	5,819	0.02%
2020/11/04	10	572.40	10	570.60	577.00	0	5,941	0.00%
2020/11/03	3	560.67	4	560.00	565.00	-1	6,090	-0.02%
2020/11/02	6	555.67	5	552.20	546.00	1	6,177	0.02%
2020/10/30	7	567.86	5	569.00	561.00	2	6,202	0.03%
2020/10/29	6	574.00	6	575.33	581.00	0	6,258	0.00%
2020/10/28	5.1	590.40	3	591.33	586.00	2.1	6,293	0.03%
2020/10/27	7	590.86	5	588.80	594.00	2	6,374	0.03%
2020/10/26	12	589.17	12	589.75	585.00	0	6,457	0.00%
2020/10/23	13	584.54	13	584.62	587.00	0	6,507	0.00%
2020/10/22	5	567.60	4	570.25	575.00	1	6,670	0.01%
2020/10/21	1	555.00	2	557.00	555.00	-1	6,800	-0.01%
2020/10/20	4	543.00	3	545.67	550.00	1	6,999	0.01%
2020/10/19	7	546.86	8	546.25	551.00	-1	7,198	-0.01%
2020/10/16	10	564.40	13	566.00	535.00	-3	7,283	-0.04%
2020/10/15	9	569.22	7	568.86	567.00	2	7,279	0.03%
2020/10/14	8	573.38	8	570.00	568.00	0	7,306	0.00%
2020/10/13	10	566.60	11	569.09	569.00	-1	7,319	-0.01%
2020/10/12	17	575.00	61	575.66	569.00	-44	7,342	-0.60%
2020/10/08	13	614.54	20	616.65	606.00	-7	7,296	-0.10%
2020/10/07	4	595.75	3	593.00	599.00	1	7,291	0.01%
2020/10/06	5	591.40	14	593.14	590.00	-9	7,370	-0.12%
2020/10/05	2	590.50	3	591.00	586.00	-1	7,537	-0.01%
2020/09/30	7	579.71	8	579.50	586.00	-1	7,649	-0.01%
2020/09/29	1	586.00	3	587.67	586.00	-2	7,868	-0.03%
2020/09/28	10	582.80	6	585.83	581.00	4	7,979	0.05%
2020/09/25	6	576.00	6	574.50	579.00	0	8,058	0.00%
2020/09/24	4	597.25	5	596.20	584.00	-1	8,127	-0.01%
2020/09/23	14	615.07	15	616.60	610.00	-1	8,220	-0.01%
2020/09/22	25	611.68	23	613.74	611.00	2	8,420	0.02%
2020/09/21	17	619.65	10	622.30	615.00	7	8,551	0.08%
2020/09/18	13	607.31	13	608.54	608.00	0	8,617	0.00%
2020/09/17	59	609.95	27	610.85	598.00	32	8,841	0.36%
2020/09/16	52	607.63	64	609.95	613.00	-12	8,885	-0.14%
2020/09/15	7	593.14	5	593.20	591.00	2	8,933	0.02%
2020/09/14	12	588.92	16	592.06	597.00	-4	9,134	-0.04%
2020/09/11	15	567.87	16	572.50	585.00	-1	9,156	-0.01%
2020/09/10	6	576.33	13	581.69	566.00	-7	9,256	-0.08%
2020/09/09	15	573.33	4	569.25	576.00	11	9,527	0.12%
2020/09/08	64	595.08	23	590.48	581.00	41	9,557	0.43%
2020/09/07	8	576.00	7	571.43	571.00	1	9,562	0.01%
2020/09/04	6	589.67	4	590.25	592.00	2	9,598	0.02%
2020/09/03	3	619.33	3	609.67	609.00	0	9,594	0.00%
2020/09/02	10	613.50	12	613.75	620.00	-2	9,637	-0.02%
2020/09/01	8	591.00	9	583.22	598.00	-1	9,674	-0.01%
2020/08/31	16	589.88	17	590.82	572.00	-1	9,660	-0.01%
2020/08/28	10	613.80	8	611.00	601.00	2	9,672	0.02%
2020/08/27	5	635.20	3	632.67	634.00	2	9,861	0.02%
2020/08/26	4	629.50	14	630.50	626.00	-10	10,059	-0.10%
2020/08/25	15	628.00	24	628.25	634.00	-9	10,124	-0.09%
2020/08/24	25	627.88	6	622.17	629.00	19	10,108	0.19%
2020/08/21	5	611.80	6	613.17	613.00	-1	10,137	-0.01%
2020/08/20	23	607.65	20	602.85	593.00	3	10,083	0.03%
2020/08/19	10	632.90	10	631.40	640.00	0	9,977	0.00%
2020/08/18	31	625.58	33	628.15	617.00	-2	9,929	-0.02%
2020/08/17	6	668.00	7	667.00	665.00	-1	9,841	-0.01%
2020/08/14	10	665.60	9	667.44	677.00	1	9,837	0.01%
2020/08/13	2	650.00	1	666.00	650.00	1	9,788	0.01%
2020/08/12	2	654.50	4	652.00	656.00	-2	9,829	-0.02%
2020/08/11	9	658.56	5	655.00	652.00	4	9,880	0.04%
2020/08/10	19	662.11	13	660.77	662.00	6	9,942	0.06%
2020/08/07	18	665.06	13	666.54	661.00	5	9,921	0.05%
2020/08/06	23	692.09	10	687.00	682.00	13	9,839	0.13%
2020/08/05	37	690.49	59	694.29	686.00	-22	9,838	-0.22%
2020/08/04	33	688.79	7	685.43	693.00	26	9,891	0.26%
2020/08/03	4	671.25	5	671.00	667.00	-1	9,925	-0.01%
2020/07/31	45	672.40	44	672.66	678.00	1	9,994	0.01%
2020/07/30	5	671.00	54	685.59	668.00	-49	9,963	-0.49%
2020/07/29	58	672.52	30	668.13	679.00	28	9,928	0.28%
2020/07/28	30	675.13	61	688.59	667.00	-31	9,888	-0.31%
2020/07/27	30	651.07	81	645.78	669.00	-51	9,824	-0.52%
2020/07/24	22	658.59	23	656.78	630.00	-1	9,696	-0.01%
2020/07/23	13	697.85	26	712.58	679.00	-13	9,550	-0.14%
2020/07/22	32	734.28	4	765.50	715.00	28	9,418	0.30%
2020/07/21	6	781.67	6	779.83	779.00	0	9,337	0.00%
2020/07/20	3	741.33	7	736.14	740.00	-4	9,347	-0.04%
2020/07/17	7	738.00	3	733.67	725.00	4	9,421	0.04%
2020/07/16	13	753.38	15	758.13	760.00	-2	9,509	-0.02%
2020/07/15	32	786.78	31	793.58	756.00	1	9,495	0.01%
2020/07/14	32	782.09	35	784.40	781.00	-3	9,549	-0.03%
2020/07/13	34	789.97	9	791.56	777.00	25	9,517	0.26%
2020/07/10	38	793.84	17	782.65	773.00	21	9,473	0.22%
2020/07/09	30	812.63	30	813.53	818.00	0	9,323	0.00%
2020/07/08	81	780.54	72	785.43	804.00	9	9,208	0.10%
2020/07/07	47	768.00	65	776.55	761.00	-18	9,005	-0.20%
2020/07/06	33	752.00	5	755.80	760.00	28	9,093	0.31%
2020/07/03	37	746.68	48	756.31	741.00	-11	9,133	-0.12%
2020/07/02	28	755.18	15	751.53	753.00	13	9,191	0.14%
2020/07/01	36	713.58	52	713.23	733.00	-16	9,239	-0.17%
2020/06/30	25	697.72	51	699.49	700.00	-26	9,140	-0.28%
2020/06/29	75	678.27	54	684.59	677.00	21	9,160	0.23%
2020/06/24	88	669.05	98	671.95	690.00	-10	9,175	-0.11%
2020/06/23	46	640.04	46	644.57	639.00	0	9,166	0.00%
2020/06/22	79	643.62	27	643.00	630.00	52	9,280	0.56%
2020/06/19	15	645.13	34	647.21	627.00	-19	9,347	-0.20%
2020/06/18	6	618.33	6	618.17	620.00	0	9,180	0.00%
2020/06/17	9	620.78	8	616.25	612.00	1	9,294	0.01%
2020/06/16	10	613.60	28	604.50	627.00	-18	9,253	-0.19%
2020/06/15	1	585.00	1	576.00	570.00	0	9,157	0.00%
2020/06/12	15	569.07	15	570.93	583.00	0	9,291	0.00%
2020/06/11	47	584.60	34	595.12	572.00	13	9,417	0.14%
2020/06/10	7	588.00	31	581.90	590.00	-24	9,442	-0.25%
2020/06/09	41	586.05	1	577.00	575.00	40	9,519	0.42%
2020/06/08	31	582.97	78	586.01	578.00	-47	9,576	-0.49%
2020/06/05	27	567.30	1	568.00	569.00	26	9,508	0.27%
2020/06/04	36	570.44	3	570.33	561.00	33	9,544	0.35%
2020/06/03	10	570.50	10	567.80	566.00	0	9,544	0.00%
2020/06/02	59	519.88	61	524.43	553.00	-2	9,336	-0.02%
2020/06/01	24	495.08	23	497.15	503.00	1	9,186	0.01%
2020/05/29	1	478.00	1	480.00	482.50	0	9,197	0.00%
2020/05/28	1	482.50	3	485.17	481.00	-2	9,267	-0.02%
2020/05/27	3	475.17	2	479.75	477.00	1	9,336	0.01%
2020/05/26	3	478.33	2	483.25	477.50	1	9,446	0.01%
2020/05/25	5	472.40	6	473.58	479.00	-1	9,547	-0.01%
2020/05/22	7	476.07	7	474.50	475.00	0	9,620	0.00%
2020/05/21	7	492.21	9	492.89	486.50	-2	9,608	-0.02%
2020/05/20	5	483.80	5	482.10	490.00	0	9,650	0.00%
2020/05/19	7	476.93	6	477.92	475.50	1	9,728	0.01%
2020/05/18	2	485.75	82	474.21	464.50	-80	9,709	-0.82%
2020/05/15	13	501.69	12	497.67	493.00	1	9,652	0.01%
2020/05/14	10	501.45	9	503.11	498.50	1	9,603	0.01%
2020/05/13	24	501.77	25	506.34	504.00	-1	9,530	-0.01%
2020/05/12	26	512.00	28	512.86	500.00	-2	9,510	-0.02%
2020/05/11	21	502.86	19	502.79	508.00	2	9,533	0.02%
2020/05/08	14	494.07	13	492.42	490.00	1	9,472	0.01%
2020/05/07	15	481.63	14	475.21	485.50	1	9,440	0.01%
2020/05/06	11	470.45	12	469.79	467.00	-1	9,392	-0.01%
2020/05/05	5	476.30	25	478.86	465.00	-20	9,437	-0.21%
2020/05/04	3	472.67	14	471.46	471.50	-11	9,433	-0.12%
2020/04/30	28	474.71	7	472.64	485.50	21	9,440	0.22%
2020/04/29	13	461.08	20	459.25	458.00	-7	9,384	-0.07%
2020/04/28	6	453.42	0	0.00	448.50	6	9,394	0.06%
2020/04/27	15	451.57	6	447.75	452.00	9	9,447	0.10%
2020/04/24	2	433.75	1	437.00	431.00	1	9,442	0.01%
2020/04/23	7	444.21	7	447.71	440.50	0	9,435	0.00%
2020/04/22	7	439.29	7	437.71	444.00	0	9,413	0.00%
2020/04/21	7	445.50	5	446.10	443.00	2	9,355	0.02%
2020/04/20	5	461.80	5	458.50	463.00	0	9,315	0.00%
2020/04/17	11	472.91	11	472.45	465.50	0	9,337	0.00%
2020/04/16	15	463.83	16	467.69	470.00	-1	9,371	-0.01%
2020/04/15	3	459.67	23	461.15	460.00	-20	9,472	-0.21%
2020/04/14	32	455.03	12	457.75	452.00	20	9,522	0.21%
2020/04/13	8	449.31	8	445.75	439.50	0	9,684	0.00%
2020/04/10	0	0.00	1	448.00	445.50	-1	9,730	-0.01%
2020/04/09	24	464.10	15	461.27	445.00	9	9,862	0.09%
2020/04/08	11	458.36	8	459.00	465.00	3	9,795	0.03%
2020/04/07	15	458.87	23	462.33	456.00	-8	9,855	-0.08%
2020/04/06	9	428.61	10	423.50	443.50	-1	9,765	-0.01%
2020/04/01	11	411.32	11	410.32	414.50	0	9,592	0.00%
2020/03/31	8	410.50	9	408.83	413.00	-1	9,512	-0.01%
2020/03/30	11	399.27	9	400.78	403.50	2	9,362	0.02%
2020/03/27	13	421.35	12	421.67	410.00	1	9,307	0.01%
2020/03/26	12	402.63	14	395.96	419.50	-2	9,148	-0.02%
2020/03/25	13	398.27	11	398.68	403.00	2	9,014	0.02%
2020/03/24	3	361.33	4	358.88	371.00	-1	9,013	-0.01%
2020/03/23	26	329.79	24	329.60	337.50	2	9,182	0.02%
2020/03/20	4	316.38	7	314.36	327.00	-3	9,121	-0.03%
2020/03/19	21	315.57	20	314.80	297.50	1	9,194	0.01%
2020/03/18	7	334.14	8	344.75	330.50	-1	9,186	-0.01%
2020/03/17	3	362.33	12	354.92	345.50	-9	9,132	-0.10%
2020/03/16	16	404.84	8	396.81	373.50	8	9,172	0.09%
2020/03/13	12	396.21	14	393.61	415.00	-2	9,244	-0.02%
2020/03/12	20	444.55	18	443.78	432.00	2	9,254	0.02%
2020/03/11	2	490.50	2	498.75	480.00	0	9,150	0.00%
2020/03/10	15	488.23	16	489.81	493.50	-1	9,218	-0.01%
2020/03/09	6	505.83	4	494.00	490.00	2	9,106	0.02%
2020/03/06	8	518.13	4	516.25	515.00	4	9,014	0.04%
2020/03/05	6	528.00	6	530.67	528.00	0	9,002	0.00%
2020/03/04	13	509.54	14	506.11	521.00	-1	8,965	-0.01%
2020/03/03	5	508.20	15.5	505.68	507.00	-10.5	8,905	-0.12%
2020/03/02	8	483.31	7	495.79	489.50	1	8,856	0.01%
2020/02/27	11	514.73	9	528.00	505.00	2	8,719	0.02%
2020/02/26	14	545.00	13	550.69	534.00	1	8,612	0.01%
2020/02/25	18	552.28	21	551.10	563.00	-3	8,514	-0.04%
2020/02/24	11	546.91	11	544.00	551.00	0	8,518	0.00%
2020/02/21	15	550.27	16	551.69	552.00	-1	8,550	-0.01%
2020/02/20	22	548.91	21	546.00	547.00	1	8,498	0.01%
2020/02/19	4	527.25	6	528.67	531.00	-2	8,398	-0.02%
2020/02/18	9	524.00	6	525.83	518.00	3	8,380	0.04%
2020/02/17	3	532.33	5	534.40	530.00	-2	8,459	-0.02%
2020/02/14	10	542.60	9	541.67	545.00	1	8,466	0.01%
2020/02/13	12	536.67	10	541.20	537.00	2	8,490	0.02%
2020/02/12	9	545.78	14	543.71	547.00	-5	8,550	-0.06%
2020/02/11	10	529.80	11	528.00	531.00	-1	8,481	-0.01%
2020/02/10	7	508.86	5	511.60	522.00	2	8,516	0.02%
2020/02/07	6	521.83	5	526.40	518.00	1	8,532	0.01%
2020/02/06	9	525.89	9	527.78	538.00	0	8,622	0.00%
2020/02/05	5	536.80	4	544.00	520.00	1	8,553	0.01%
2020/02/04	11	541.00	12	540.08	535.00	-1	8,490	-0.01%
2020/02/03	12	514.96	9	515.11	538.00	3	8,476	0.04%
2020/01/31	35	538.49	35	542.00	536.00	0	8,364	0.00%
2020/01/30	22.1	553.45	8	550.63	531.00	14.1	8,370	0.17%
2020/01/20	13	586.85	14	584.86	590.00	-1	8,304	-0.01%
2020/01/17	14	580.14	13.1	580.20	572.00	1	8,278	0.01%
2020/01/16	77	575.56	78.1	578.21	589.00	-1.1	8,323	-0.01%
2020/01/15	32.1	580.18	51	582.96	573.00	-19	8,315	-0.23%
2020/01/14	13	585.77	12	586.25	590.00	1	8,322	0.01%
2020/01/13	9	589.33	11	589.09	584.00	-2	8,284	-0.02%
2020/01/10	77	609.70	75	615.89	601.00	2	8,273	0.02%
2020/01/09	15	593.67	16	588.19	608.00	-1	8,201	-0.01%
2020/01/08	66	566.23	31.1	566.65	572.00	35	8,170	0.43%
2020/01/07	78.1	556.27	16	559.56	561.00	62.1	8,197	0.76%
2020/01/06	13	572.85	13	575.77	571.00	0	8,113	0.00%
2020/01/03	20	592.95	20	591.15	579.00	0	8,316	0.00%
2020/01/02	13	595.85	11	598.27	605.00	2	8,251	0.02%
2019/12/31	29	572.03	32	568.75	587.00	-3	8,285	-0.04%
2019/12/30	12	554.50	13	554.69	552.00	-1	8,230	-0.01%
2019/12/27	3	539.00	3	539.67	538.00	0	8,409	0.00%
2019/12/26	10	538.00	12	539.50	540.00	-2	8,795	-0.02%
2019/12/25	7	529.86	6	530.00	533.00	1	8,951	0.01%
2019/12/24	10	541.40	9.2	537.99	531.00	0.8	8,969	0.01%
2019/12/23	12	532.58	10	531.50	539.00	2	8,897	0.02%
2019/12/20	14	526.00	13	524.92	522.00	1	8,849	0.01%
2019/12/19	11	531.73	12	538.00	526.00	-1	8,823	-0.01%
2019/12/18	31	535.48	41	529.22	537.00	-10	8,791	-0.11%
2019/12/17	13	518.38	44.2	515.28	519.00	-31.2	8,616	-0.36%
2019/12/16	67	513.75	26	512.54	522.00	41	8,600	0.48%
2019/12/13	33	483.74	41	486.33	497.50	-8	8,505	-0.09%
2019/12/12	24	477.19	24	478.52	479.50	0	8,352	0.00%
2019/12/11	24	465.67	28	464.07	474.50	-4	8,276	-0.05%
2019/12/10	17	447.15	22	443.89	452.50	-5	8,191	-0.06%
2019/12/09	17	434.29	29.1	430.62	440.00	-12.1	8,232	-0.15%
2019/12/06	20	417.65	11	416.50	419.50	9	8,427	0.11%
2019/12/05	20	415.38	23	417.57	415.50	-3	8,534	-0.04%
2019/12/04	4	401.00	8.5	401.00	401.00	-4.5	8,612	-0.05%
2019/12/03	9	404.72	10	406.70	404.50	-1	8,778	-0.01%
2019/12/02	14	405.29	13	401.73	406.00	1	8,878	0.01%
2019/11/29	10	407.10	7	408.71	408.00	3	8,957	0.03%
2019/11/28	11	411.36	4	412.50	408.00	7	8,974	0.08%
2019/11/27	3	412.67	7	416.50	418.00	-4	9,088	-0.04%
2019/11/26	8	411.63	7	413.50	409.00	1	9,124	0.01%
2019/11/25	6	411.17	7	411.36	409.00	-1	9,288	-0.01%
2019/11/22	4	406.63	4	408.50	405.00	0	9,313	0.00%
2019/11/21	18	406.17	18	408.28	413.50	0	9,357	0.00%
2019/11/20	10	413.90	10	406.15	402.00	0	9,295	0.00%
2019/11/19	6	417.42	4	418.00	421.50	2	9,361	0.02%
2019/11/18	3	417.50	5	416.00	417.00	-2	9,581	-0.02%
2019/11/15	7	422.21	6	421.33	421.00	1	9,633	0.01%
2019/11/14	4	427.38	3	424.33	418.00	1	9,708	0.01%
2019/11/13	18	422.92	19	422.26	420.00	-1	9,685	-0.01%
2019/11/12	4	421.00	4	422.50	425.00	0	9,814	0.00%
2019/11/11	14	423.11	11	419.05	417.00	3	9,980	0.03%
2019/11/08	3	443.00	42	441.45	440.50	-39	10,042	-0.39%
2019/11/07	7	442.36	8	443.50	443.00	-1	10,167	-0.01%
2019/11/06	51	467.61	10	458.70	455.00	41	10,477	0.39%
2019/11/05	16	466.56	16	467.16	466.50	0	10,484	0.00%
2019/11/04	2	455.00	6	451.17	448.00	-4	10,535	-0.04%
2019/11/01	1	449.50	2	445.75	447.00	-1	10,629	-0.01%
2019/10/31	8	451.50	4	448.50	440.00	4	10,851	0.04%
2019/10/30	0	0.00	1	444.00	439.50	-1	10,941	-0.01%
2019/10/29	5	443.20	1	437.50	441.00	4	11,084	0.04%
2019/10/28	3	452.17	4	452.50	450.00	-1	11,166	-0.01%
2019/10/25	4	451.88	5	449.60	446.00	-1	11,207	-0.01%
2019/10/24	12	450.38	10	456.25	455.00	2	11,237	0.02%
2019/10/23	7	438.86	6	440.17	444.50	1	11,255	0.01%
2019/10/22	6	447.33	5	448.20	443.00	1	11,226	0.01%
2019/10/21	6	447.00	5	449.00	448.50	1	11,230	0.01%
2019/10/18	6	450.83	8	448.81	445.50	-2	11,225	-0.02%
2019/10/17	19	450.58	19	453.82	458.00	0	11,276	0.00%
2019/10/16	9	460.00	12	454.83	447.00	-3	11,358	-0.03%
2019/10/15	19	452.68	15	453.87	456.00	4	11,372	0.04%
2019/10/14	4	466.38	62	471.23	456.50	-58	11,351	-0.51%
2019/10/09	27	470.31	48	472.45	459.50	-21	11,378	-0.18%
2019/10/08	21	486.36	22	486.16	487.50	-1	11,335	-0.01%
2019/10/07	23	491.89	9	486.28	482.00	14	11,456	0.12%
2019/10/04	37	486.36	18	483.19	481.50	19	11,430	0.17%
2019/10/03	67	483.16	15	485.37	485.50	52	11,549	0.45%
2019/10/02	46	449.79	48	451.76	483.50	-2	11,389	-0.02%
2019/10/01	15	430.80	17	433.18	441.00	-2	11,125	-0.02%
2019/09/27	2	414.25	2	419.50	421.50	0	11,076	0.00%
2019/09/26	5	424.50	5	422.60	420.00	0	11,184	0.00%
2019/09/25	3	421.50	3	421.17	421.50	0	11,333	0.00%
2019/09/24	3	429.83	3	428.83	428.00	0	11,426	0.00%
2019/09/23	8	434.81	8	432.63	428.00	0	11,580	0.00%
2019/09/19	13	421.85	10	420.75	418.00	3	11,912	0.03%
2019/09/18	5	424.40	5	426.10	425.50	0	11,968	0.00%
2019/09/17	2	425.75	2	425.25	416.00	0	12,003	0.00%
2019/09/16	6	424.00	6	425.25	424.00	0	12,175	0.00%
2019/09/12	15	429.30	15	431.23	427.00	0	12,253	0.00%
2019/09/11	16	427.47	18	427.14	432.00	-2	12,379	-0.02%
2019/09/10	26	434.10	19	431.32	417.00	7	12,268	0.06%
2019/09/09	4	449.25	4	450.50	453.00	0	12,079	0.00%
2019/09/06	13	440.58	14	440.43	449.00	-1	12,043	-0.01%
2019/09/05	11	445.05	13	441.85	439.50	-2	12,006	-0.02%
2019/09/04	5	431.00	6	429.67	435.00	-1	12,055	-0.01%
2019/09/03	6	427.17	6	426.17	419.00	0	12,273	0.00%
2019/09/02	1	421.50	2	418.25	425.00	-1	12,332	-0.01%
2019/08/30	29	416.79	32	415.27	414.00	-3	12,454	-0.02%
2019/08/29	3	404.50	5	404.70	403.00	-2	12,517	-0.02%
2019/08/28	19	393.34	17	395.47	404.50	2	12,637	0.02%
2019/08/27	2	390.50	2	383.50	383.00	0	12,693	0.00%
2019/08/26	5	384.70	22	386.00	383.50	-17	13,044	-0.13%
2019/08/23	2	400.50	32	401.47	399.50	-30	13,162	-0.23%
2019/08/22	7	404.71	29	402.93	404.00	-22	13,306	-0.17%
2019/08/21	36	395.89	164	398.40	396.50	-128	13,355	-0.96%	大賣/鉅額交易
2019/08/20	4	405.13	3	406.17	404.00	1	13,423	0.01%
2019/08/19	1	408.50	2	407.00	405.00	-1	13,734	-0.01%
2019/08/16	3	412.67	3	410.00	409.50	0	13,853	0.00%
2019/08/15	15	409.10	13	409.15	410.00	2	13,996	0.01%
2019/08/14	9	432.72	11	429.55	419.00	-2	14,092	-0.01%
2019/08/13	10	432.20	7	428.64	422.00	3	14,105	0.02%
2019/08/12	8	449.94	6	450.67	442.50	2	14,194	0.01%
2019/08/08	13	437.54	14	439.71	444.00	-1	14,186	-0.01%
2019/08/07	3	419.83	2	423.25	413.00	1	13,990	0.01%
2019/08/06	9	412.94	8	410.50	422.50	1	14,126	0.01%
2019/08/05	18	418.39	9	418.50	418.00	9	14,113	0.06%
2019/08/02	20	420.90	20	421.45	417.00	0	14,186	0.00%
2019/08/01	26	431.60	25	429.36	439.00	1	14,170	0.01%
2019/07/31	22	420.68	23	418.52	427.50	-1	14,146	-0.01%
2019/07/30	10	422.10	11	422.09	417.00	-1	14,191	-0.01%
2019/07/29	1	430.00	3	431.17	430.00	-2	14,216	-0.01%
2019/07/26	0	0.00	2	425.00	425.00	-2	14,306	-0.01%
2019/07/25	9	423.44	17	421.15	420.00	-8	14,297	-0.06%
2019/07/24	6	418.17	6	417.08	416.50	0	14,255	0.00%
2019/07/23	2	415.50	6	411.08	410.00	-4	14,406	-0.03%
2019/07/22	8	409.88	10	414.80	399.50	-2	14,461	-0.01%
2019/07/19	11	413.77	8	412.25	419.00	3	14,463	0.02%
2019/07/18	9	415.61	5	409.10	404.00	4	14,359	0.03%
2019/07/17	4	426.63	4	425.50	424.00	0	14,271	0.00%
2019/07/16	1	440.00	0	0.00	431.00	1	14,222	0.01%
2019/07/15	5	435.50	5	431.20	438.00	0	14,271	0.00%
2019/07/12	6	428.83	7	433.57	430.50	-1	14,440	-0.01%
2019/07/11	6	436.17	6	441.92	435.00	0	14,510	0.00%
2019/07/10	6	436.17	5	434.10	440.00	1	14,392	0.01%
2019/07/09	14	435.96	13	434.58	425.50	1	14,305	0.01%
2019/07/08	13	439.92	13	439.23	442.50	0	14,198	0.00%
2019/07/05	5	434.50	3	430.50	436.00	2	14,144	0.01%
2019/07/04	3	432.00	3	433.83	428.00	0	14,114	0.00%
2019/07/03	2	427.00	1	427.50	428.00	1	14,084	0.01%
2019/07/02	5	440.70	6	439.58	439.00	-1	14,111	-0.01%
2019/07/01	7	442.93	8	441.19	445.00	-1	13,994	-0.01%
2019/06/28	13	402.04	17	402.21	407.00	-4	14,038	-0.03%
2019/06/27	25	398.64	20	397.90	399.00	5	14,040	0.04%
2019/06/26	5	375.50	7	380.00	383.00	-2	13,818	-0.01%
2019/06/25	7	383.86	3	384.33	375.50	4	13,687	0.03%
2019/06/24	17	388.00	17	387.26	395.50	0	13,564	0.00%
2019/06/21	19	391.26	29	390.74	385.50	-10	13,535	-0.07%
2019/06/20	17	386.15	10	387.55	386.50	7	13,384	0.05%
2019/06/19	24	379.35	19	377.97	382.00	5	13,304	0.04%
2019/06/18	5	360.80	5	361.70	357.00	0	13,075	0.00%
2019/06/17	10	360.15	12	357.00	363.00	-2	13,025	-0.02%
2019/06/14	9	353.17	9	353.22	350.00	0	12,957	0.00%
2019/06/13	11	349.55	11	350.68	354.50	0	12,918	0.00%
2019/06/12	13	350.92	14	352.82	352.00	-1	12,870	-0.01%
2019/06/11	13	346.62	15	343.30	353.00	-2	12,828	-0.02%
2019/06/10	6	318.67	7	319.21	321.00	-1	12,610	-0.01%
2019/06/06	5	302.70	5	304.50	312.50	0	12,634	0.00%
2019/06/05	7	313.29	7	313.00	310.00	0	12,544	0.00%
2019/06/04	6	314.50	6	316.58	308.00	0	12,469	0.00%
2019/06/03	10	313.60	10	311.40	314.50	0	12,393	0.00%
2019/05/31	16	317.47	14	314.18	320.00	2	12,296	0.02%
2019/05/30	8	297.38	5	302.30	295.00	3	12,216	0.02%
2019/05/29	7	294.64	10	296.25	306.50	-3	12,179	-0.02%
2019/05/28	7	305.21	8	308.25	301.00	-1	12,141	-0.01%
2019/05/27	10	306.80	10	306.85	310.00	0	12,116	0.00%
2019/05/24	23	332.83	21	342.00	309.50	2	12,074	0.02%
2019/05/23	12	337.96	7	339.93	343.50	5	11,726	0.04%
2019/05/22	17	364.03	13	367.19	351.50	4	11,635	0.03%
2019/05/21	12	362.54	16	354.59	371.00	-4	11,701	-0.03%
2019/05/20	7	342.43	8	345.13	342.50	-1	11,708	-0.01%
2019/05/17	14	360.93	12	370.50	343.50	2	11,578	0.02%
2019/05/16	10	374.20	10	375.90	371.50	0	11,340	0.00%
2019/05/15	7	373.93	8	376.69	375.00	-1	11,183	-0.01%
2019/05/14	19	356.16	20	348.50	368.00	-1	11,043	-0.01%
2019/05/13	7	372.71	6	377.33	360.00	1	10,827	0.01%
2019/05/10	19	394.53	19	392.66	392.50	0	10,680	0.00%
2019/05/09	14	406.50	13	403.92	395.00	1	10,605	0.01%
2019/05/08	6	413.25	6	408.00	416.50	0	10,432	0.00%
2019/05/07	2	418.50	3	413.33	418.50	-1	10,340	-0.01%
2019/05/06	11	419.18	12	419.08	399.00	-1	10,218	-0.01%
2019/05/03	10	409.10	12	405.63	432.50	-2	10,071	-0.02%
2019/05/02	5	397.00	4	401.00	395.50	1	9,918	0.01%
2019/04/30	10	400.25	12	398.13	395.50	-2	9,967	-0.02%
2019/04/29	12	394.33	14	394.36	401.00	-2	10,102	-0.02%
2019/04/26	7	393.79	7	398.14	388.50	0	10,081	0.00%
2019/04/25	20	421.78	4	421.38	410.50	16	9,987	0.16%
2019/04/24	45	427.11	3	429.33	415.00	42	9,953	0.42%
2019/04/23	49	426.58	2	432.00	415.00	47	9,934	0.47%
2019/04/22	33	471.85	2	441.00	423.00	31	9,873	0.31%
2019/04/19	38	480.09	11	477.64	470.00	27	9,900	0.27%
2019/04/18	27	486.06	42	496.83	480.00	-15	9,813	-0.15%
2019/04/17	65	470.09	15	466.37	493.00	50	9,625	0.52%
2019/04/16	22	446.27	12	442.38	448.50	10	9,360	0.11%
2019/04/15	4	443.38	45	442.83	442.50	-41	9,311	-0.44%
2019/04/12	23	443.76	47	446.52	433.50	-24	9,320	-0.26%
2019/04/11	15	442.23	31	442.58	436.00	-16	9,236	-0.17%
2019/04/10	58	448.76	7	449.07	442.00	51	9,196	0.55%
2019/04/09	35	435.23	68	437.89	453.00	-33	9,104	-0.36%
2019/04/08	25	431.26	26	432.90	435.00	-1	9,014	-0.01%
2019/04/03	32	408.78	5	408.60	408.50	27	8,854	0.30%
2019/04/02	30	404.90	43	400.01	409.00	-13	8,873	-0.15%
2019/04/01	19	390.37	70	385.93	396.50	-51	8,692	-0.59%
2019/03/29	23	342.13	26	343.06	360.50	-3	8,477	-0.04%
2019/03/28	8	331.88	9	333.89	328.00	-1	8,490	-0.01%
2019/03/27	7	340.07	7	340.57	336.00	0	8,476	0.00%
2019/03/26	40	334.23	42	333.49	342.00	-2	8,481	-0.02%
2019/03/25	14	326.11	11	328.41	325.00	3	8,393	0.04%
2019/03/22	10	344.45	7	345.07	338.00	3	8,321	0.04%
2019/03/21	13	345.38	13	345.58	348.50	0	8,258	0.00%
2019/03/20	5	348.50	5	354.00	344.00	0	8,210	0.00%
2019/03/19	9	347.17	9	347.89	353.00	0	8,154	0.00%
2019/03/18	29	354.17	29	356.79	345.00	0	8,078	0.00%
2019/03/15	19	353.71	8	352.31	353.00	11	8,067	0.14%
2019/03/14	10	345.70	11	342.77	351.50	-1	7,993	-0.01%
2019/03/13	18	333.03	20	330.70	335.00	-2	7,894	-0.03%
2019/03/12	13	331.00	12	330.96	329.50	1	7,842	0.01%
2019/03/11	14	310.71	17	312.00	319.00	-3	7,746	-0.04%
2019/03/08	17	310.47	19	309.92	314.00	-2	7,795	-0.03%
2019/03/07	22	324.82	10	325.30	317.00	12	7,748	0.15%
2019/03/06	12	328.71	5	330.50	330.00	7	7,777	0.09%
2019/03/05	66	317.61	43	319.13	324.50	23	7,768	0.30%
2019/03/04	23	320.39	71	321.90	310.00	-48	7,597	-0.63%
2019/02/27	12	311.71	13	307.96	320.00	-1	7,506	-0.01%
2019/02/26	31	315.48	30	317.78	310.00	1	7,458	0.01%
2019/02/25	44	308.08	23	304.13	316.50	21	7,531	0.28%
2019/02/22	23	281.96	4	282.25	288.00	19	7,291	0.26%
2019/02/21	53	282.68	13	280.77	286.00	40	7,272	0.55%
2019/02/20	27	287.26	6	283.17	282.50	21	7,163	0.29%
2019/02/19	19	267.87	21	263.62	273.00	-2	6,942	-0.03%
2019/02/18	8	238.81	17	237.56	248.50	-9	6,742	-0.13%
2019/02/15	7	230.71	6	234.08	226.00	1	6,734	0.01%
2019/02/14	6	238.75	5	239.70	239.00	1	6,802	0.01%
2019/02/13	11	243.59	11	245.00	237.00	0	6,941	0.00%
2019/02/12	17	240.91	16	240.31	241.00	1	7,012	0.01%
2019/02/11	7	235.57	7	234.50	241.00	0	7,180	0.00%
2019/01/30	6	231.08	6	233.00	226.00	0	7,493	0.00%
2019/01/29	6	222.17	8	221.50	225.50	-2	7,628	-0.03%
2019/01/28	6	221.50	7	221.86	222.00	-1	7,698	-0.01%
2019/01/25	8	217.81	10	218.65	219.00	-2	7,921	-0.03%
2019/01/24	3	217.00	4	215.75	213.50	-1	7,971	-0.01%
2019/01/23	5	216.60	5	215.20	218.50	0	8,048	0.00%
2019/01/22	13	218.04	12	218.58	217.00	1	8,133	0.01%
2019/01/21	11	218.23	6	222.17	215.00	5	8,151	0.06%
2019/01/18	11	207.27	17	208.24	217.50	-6	8,066	-0.07%
2019/01/17	9	203.33	10	205.50	198.00	-1	8,045	-0.01%
2019/01/16	8	200.69	6	202.00	202.00	2	8,166	0.02%
2019/01/15	8	199.13	8	198.13	201.00	0	8,231	0.00%
2019/01/14	6	196.75	5	196.00	197.00	1	8,349	0.01%
2019/01/11	14	199.14	15	198.73	194.00	-1	8,486	-0.01%
2019/01/10	26	193.10	26	189.83	194.50	0	8,483	0.00%
2019/01/09	10	185.95	9	184.94	190.00	1	8,462	0.01%
2019/01/08	27	176.57	28	175.54	178.00	-1	8,422	-0.01%
2019/01/07	14	172.96	11	172.00	174.00	3	8,440	0.04%
2019/01/04	18	165.00	19	165.55	165.00	-1	8,482	-0.01%
2019/01/03	21	172.57	21	174.43	172.50	0	8,447	0.00%
2019/01/02	5	181.50	5	184.50	178.50	0	8,528	0.00%
2018/12/28	2	187.00	2	190.00	185.00	0	8,564	0.00%
2018/12/27	3	190.17	3	190.67	189.00	0	8,665	0.00%
2018/12/26	12	191.33	12	192.13	184.00	0	8,743	0.00%
2018/12/25	12	188.63	14	187.46	193.00	-2	8,815	-0.02%
2018/12/24	4	195.38	4	196.75	195.50	0	8,742	0.00%
2018/12/22	8	195.25	8	196.06	195.00	0	8,736	0.00%
2018/12/21	11	197.05	11	196.50	201.50	0	8,795	0.00%
2018/12/20	9	203.89	8	205.63	203.50	1	8,721	0.01%
2018/12/19	9	209.00	8	209.19	206.50	1	8,732	0.01%
2018/12/18	6	204.42	6	204.08	204.00	0	8,736	0.00%
2018/12/17	3	204.50	3	200.83	205.00	0	8,854	0.00%
2018/12/14	2	202.50	1	197.50	202.50	1	8,907	0.01%
2018/12/13	1	202.50	1	204.50	202.50	0	8,922	0.00%
2018/12/12	3	205.00	4	205.38	205.00	-1	8,982	-0.01%
2018/12/11	2	198.50	2	198.25	198.50	0	9,006	0.00%
2018/12/10	5	193.50	4	195.50	196.00	1	9,045	0.01%
2018/12/07	3	204.83	3	205.67	204.00	0	9,048	0.00%
2018/12/06	8	206.19	9	209.06	200.00	-1	9,049	-0.01%
2018/12/05	4	217.00	4	217.50	218.00	0	9,033	0.00%
2018/12/04	6	226.67	5	230.00	225.00	1	9,052	0.01%
2018/12/03	8	234.25	11	234.45	239.50	-3	8,971	-0.03%
2018/11/30	10	216.60	10	216.65	218.50	0	8,906	0.00%
2018/11/29	11	213.23	10	215.70	211.50	1	8,816	0.01%
2018/11/28	7	210.64	6	210.33	211.50	1	8,686	0.01%
2018/11/27	13	203.46	16	200.97	207.00	-3	8,602	-0.03%
2018/11/26	9	198.78	6	201.00	200.00	3	8,479	0.04%
2018/11/22	4	210.50	4	211.50	207.50	0	8,323	0.00%
2018/11/21	3	198.17	3	192.67	199.50	0	8,129	0.00%
2018/11/20	1	194.50	2	194.25	195.00	-1	8,130	-0.01%
2018/11/19	2	195.25	2	194.75	198.00	0	8,108	0.00%
2018/11/16	3	196.33	4	197.25	192.50	-1	8,102	-0.01%
2018/11/15	5	192.00	5	190.60	195.00	0	8,036	0.00%
2018/11/14	5	193.50	4	193.88	191.00	1	8,017	0.01%
2018/11/13	7	189.36	6	188.00	193.50	1	7,972	0.01%
2018/11/12	8	199.44	7	202.00	198.00	1	7,923	0.01%
2018/11/09	11	207.00	12	208.21	209.50	-1	7,860	-0.01%
2018/11/08	21	215.64	18	215.53	210.00	3	7,800	0.04%
2018/11/07	19	212.16	28	205.66	216.00	-9	7,692	-0.12%
2018/11/06	8	210.56	5	210.40	196.50	3	7,419	0.04%
2018/11/05	7	216.36	5	217.10	218.00	2	7,174	0.03%
2018/11/02	21	226.76	22	226.32	220.00	-1	7,164	-0.01%
2018/11/01	8	209.06	11	209.59	220.00	-3	6,992	-0.04%
2018/10/31	13	204.31	13	204.77	200.00	0	6,914	0.00%
2018/10/30	12	201.54	10	201.65	197.00	2	6,872	0.03%
2018/10/29	17	203.38	16	203.06	209.50	1	6,826	0.01%
2018/10/26	6	212.17	10	213.70	208.50	-4	6,785	-0.06%
2018/10/25	24	208.98	20	210.88	208.00	4	6,721	0.06%
2018/10/24	14	227.46	33	225.82	225.00	-19	6,621	-0.29%
2018/10/23	11	222.86	12	223.88	220.00	-1	6,546	-0.02%
2018/10/22	7	226.64	18	226.69	224.50	-11	6,494	-0.17%
2018/10/19	11	220.59	14	218.32	233.00	-3	6,403	-0.05%
2018/10/18	10	227.65	10	231.70	222.00	0	6,255	0.00%
2018/10/17	11	237.45	10	238.15	234.50	1	6,209	0.02%
2018/10/16	14	238.71	15	234.27	231.50	-1	6,267	-0.02%
2018/10/15	4	235.75	4	230.75	239.00	0	6,285	0.00%
2018/10/12	17	232.12	47	230.83	232.00	-30	6,295	-0.48%
2018/10/11	4	232.25	3	234.33	229.50	1	6,254	0.02%
2018/10/09	13	244.62	15	246.43	255.00	-2	6,277	-0.03%
2018/10/08	14	254.64	13	258.88	253.50	1	6,215	0.02%
2018/10/05	8	267.88	8	270.06	263.00	0	6,247	0.00%
2018/10/04	7	286.29	127	275.23	287.50	-120	6,207	-1.93%	大賣/鉅額交易
2018/10/03	14	303.43	9	300.17	285.50	5	6,163	0.08%
2018/10/02	4	323.63	5	326.40	317.00	-1	6,120	-0.02%
2018/10/01	3	320.50	2	319.25	322.00	1	6,130	0.02%
2018/09/28	6	322.75	5	324.40	317.00	1	6,263	0.02%
2018/09/27	7	320.50	7	320.21	319.00	0	6,297	0.00%
2018/09/26	6	319.58	8	320.19	323.00	-2	6,242	-0.03%
2018/09/25	2	308.75	7	307.93	312.00	-5	6,229	-0.08%
2018/09/21	8	299.81	5	296.50	300.00	3	6,230	0.05%
2018/09/20	5	304.00	6	304.25	306.50	-1	6,185	-0.02%
2018/09/19	3	313.50	3	319.33	306.50	0	6,282	0.00%
2018/09/18	4	316.63	2	320.50	313.00	2	6,336	0.03%
2018/09/17	2	331.50	2	329.50	335.50	0	6,335	0.00%
2018/09/14	4	338.63	4	341.38	338.00	0	6,328	0.00%
2018/09/13	2	328.75	4	338.50	329.50	-2	6,324	-0.03%
2018/09/12	3	345.50	2	348.00	346.50	1	6,318	0.02%
2018/09/11	5	350.70	7	346.57	357.00	-2	6,439	-0.03%
2018/09/10	5	345.60	4	345.88	336.00	1	6,425	0.02%
2018/09/07	3	373.67	2	377.75	369.00	1	6,475	0.02%
2018/09/06	5	377.70	7	374.00	384.00	-2	6,530	-0.03%
2018/09/05	2	377.50	1	378.50	374.00	1	6,611	0.02%
2018/09/04	9	375.17	8	374.81	383.50	1	6,736	0.01%
2018/09/03	9	386.67	7	372.50	366.00	2	6,890	0.03%
2018/08/31	10	394.00	10	395.10	398.50	0	6,913	0.00%
2018/08/30	1	400.00	2	414.50	400.00	-1	6,931	-0.01%
2018/08/29	3	409.17	1	412.00	410.50	2	7,033	0.03%
2018/08/28	3	413.17	4	416.25	412.50	-1	7,129	-0.01%
2018/08/27	3	405.00	2	395.75	405.00	1	7,237	0.01%
2018/08/24	5	384.10	5	383.70	393.00	0	7,304	0.00%
2018/08/23	13	389.35	14	391.93	388.00	-1	7,422	-0.01%
2018/08/22	5	389.20	5	392.30	387.00	0	7,499	0.00%
2018/08/21	15	384.73	16	384.28	395.00	-1	7,592	-0.01%
2018/08/20	2	370.25	2	375.50	376.00	0	7,701	0.00%
2018/08/17	8	389.25	12	390.08	381.50	-4	7,808	-0.05%
2018/08/16	16	382.59	12	379.54	384.00	4	8,003	0.05%
2018/08/15	13	370.46	13	368.12	379.00	0	8,127	0.00%
2018/08/14	2	372.50	2	375.00	375.00	0	8,380	0.00%
2018/08/13	8	375.81	8	371.19	371.50	0	8,466	0.00%
2018/08/10	5	406.40	4	409.00	403.50	1	8,407	0.01%
2018/08/09	13	410.00	16	411.47	412.00	-3	8,436	-0.04%
2018/08/08	8	432.19	9	438.78	414.50	-1	8,373	-0.01%
2018/08/07	6	432.58	7	430.79	440.00	-1	8,350	-0.01%
2018/08/06	6	426.25	7	429.79	426.50	-1	8,471	-0.01%
2018/08/03	13	440.35	13	443.65	439.50	0	8,485	0.00%
2018/08/02	17	453.88	17	455.44	441.50	0	8,454	0.00%
2018/08/01	7	473.14	7	482.29	471.50	0	8,453	0.00%
2018/07/31	5	479.30	5	477.10	483.50	0	8,453	0.00%
2018/07/30	39	485.59	35	486.24	476.50	4	8,615	0.05%
2018/07/27	9	483.83	9	481.94	488.00	0	8,694	0.00%
2018/07/26	15	487.83	16	491.41	475.50	-1	8,716	-0.01%
2018/07/25	8	478.56	9	480.06	481.00	-1	8,765	-0.01%
2018/07/24	5	478.20	6	474.50	482.50	-1	8,867	-0.01%
2018/07/23	13	476.23	11	473.59	472.50	2	8,844	0.02%
2018/07/20	101	497.59	36	501.03	498.00	65	8,845	0.73%	大買/
2018/07/19	58	490.88	12	486.96	486.00	46	8,780	0.52%
2018/07/18	4	488.75	4	496.88	480.00	0	8,807	0.00%
2018/07/17	4	490.25	4	501.63	491.50	0	8,803	0.00%
2018/07/16	9	515.11	8	500.38	496.00	1	8,821	0.01%
2018/07/13	14	515.00	14	517.36	515.00	0	8,829	0.00%
2018/07/12	6	490.67	7	485.57	493.00	-1	8,948	-0.01%
2018/07/11	13	484.27	12	473.54	468.00	1	9,132	0.01%
2018/07/10	2	471.00	5	477.30	483.00	-3	9,265	-0.03%
2018/07/09	7	461.14	6	450.42	441.00	1	9,371	0.01%
2018/07/06	18	442.94	19	435.84	460.00	-1	9,430	-0.01%
2018/07/05	9	452.28	9	452.72	427.50	0	9,529	0.00%
2018/07/04	3	472.17	4	467.38	474.50	-1	9,617	-0.01%
2018/07/03	7	470.29	8	463.56	459.00	-1	9,590	-0.01%
2018/07/02	11	480.68	11	484.32	471.50	0	9,602	0.00%
2018/06/29	16	463.00	16	463.34	478.50	0	9,542	0.00%
2018/06/28	38	468.34	36	471.01	453.50	2	9,468	0.02%
2018/06/27	16	488.56	14	486.46	464.50	2	9,363	0.02%
2018/06/26	5	474.20	5	473.00	487.00	0	9,445	0.00%
2018/06/25	2	488.25	3	485.67	480.50	-1	9,483	-0.01%
2018/06/22	14	502.50	84	497.70	490.00	-70	9,561	-0.73%
2018/06/21	40	531.80	50	534.62	518.00	-10	9,698	-0.10%
2018/06/20	106	533.59	25	531.92	531.00	81	9,699	0.84%	大買/
2018/06/19	11	537.45	10	541.80	530.00	1	9,747	0.01%
2018/06/15	22	550.45	23	544.87	555.00	-1	9,803	-0.01%
2018/06/14	15	542.53	14	544.43	530.00	1	9,680	0.01%
2018/06/13	17	535.12	19	535.53	554.00	-2	9,603	-0.02%
2018/06/12	30	501.73	35	502.46	512.00	-5	9,598	-0.05%
2018/06/11	32	477.97	72	473.71	488.00	-40	9,538	-0.42%
2018/06/08	38	472.61	38	475.38	458.50	0	9,340	0.00%
2018/06/07	17	470.06	17	475.53	469.00	0	9,285	0.00%
2018/06/06	40	477.11	55	478.67	470.50	-15	9,237	-0.16%
2018/06/05	12	468.88	70	465.76	477.50	-58	9,155	-0.63%
2018/06/04	50	475.44	71	477.66	458.00	-21	9,031	-0.23%
2018/06/01	39	459.99	72	458.53	468.00	-33	8,903	-0.37%
2018/05/31	81	464.27	55	468.49	448.00	26	8,808	0.30%
2018/05/30	49	448.30	50	440.13	458.00	-1	8,669	-0.01%
2018/05/29	85	450.45	39	455.35	436.00	46	8,553	0.54%
2018/05/28	103	467.43	110	471.15	452.00	-7	8,438	-0.08%	大買/大賣/
2018/05/25	109	459.43	79	462.35	455.00	30	8,313	0.36%	大買/
2018/05/24	91	451.84	107	444.43	462.00	-16	8,131	-0.20%	大賣/
2018/05/23	89	432.59	67	435.84	430.50	22	7,872	0.28%
2018/05/22	104	418.98	79	418.74	426.00	25	7,649	0.33%	大買/
2018/05/21	97	381.58	49	374.23	396.00	48	7,341	0.65%
2018/05/18	9	365.06	107	370.02	360.00	-98	7,160	-1.37%	大賣/
2018/05/17	22	372.66	40	374.35	366.00	-18	7,199	-0.25%
2018/05/16	49	371.92	51	373.84	369.50	-2	7,201	-0.03%
2018/05/15	42	377.80	41	379.39	372.00	1	7,211	0.01%
2018/05/14	56	375.88	148	374.57	381.00	-92	7,210	-1.28%	大賣/
2018/05/11	38	376.91	38	381.58	371.00	0	7,062	0.00%
2018/05/10	18	373.94	13	376.77	372.50	5	7,012	0.07%
2018/05/09	25	371.80	29	373.33	373.00	-4	7,094	-0.06%
2018/05/08	39	362.63	37	366.72	363.00	2	6,987	0.03%
2018/05/07	58	381.03	60	376.38	371.00	-2	6,920	-0.03%
2018/05/04	71	353.50	77	348.21	362.00	-6	6,744	-0.09%
2018/05/03	26	339.75	26	343.02	332.50	0	6,614	0.00%
2018/05/02	38	354.07	29	348.67	343.00	9	6,615	0.14%
2018/04/30	70	334.62	94	338.40	352.00	-24	6,551	-0.37%
2018/04/27	33	329.71	28	331.73	330.00	5	6,451	0.08%
2018/04/26	30	328.93	15	355.17	323.50	15	6,430	0.23%
2018/04/25	2	359.75	19	363.26	352.50	-17	6,328	-0.27%
2018/04/24	44	358.38	29	363.07	351.00	15	6,296	0.24%
2018/04/23	9	377.44	21	367.60	351.00	-12	6,216	-0.19%
2018/04/20	35	377.26	35	374.86	368.00	0	6,189	0.00%
2018/04/19	142	389.23	49	391.54	388.00	93	6,190	1.50%	大買/
2018/04/18	63	389.52	51	389.60	384.50	12	6,269	0.19%
2018/04/17	86	415.31	86	416.37	388.00	0	6,043	0.00%
2018/04/16	68	392.37	54	395.34	407.00	14	5,798	0.24%
2018/04/13	66	361.12	67	362.68	370.00	-1	5,742	-0.02%
2018/04/12	66	345.14	89	346.90	350.00	-23	5,665	-0.41%
2018/04/11	74	344.09	79	345.89	340.50	-5	5,593	-0.09%
2018/04/10	65	327.89	68	323.26	339.50	-3	5,379	-0.06%
2018/04/09	29	309.00	27	311.89	309.00	2	5,261	0.04%
2018/04/03	64	306.73	70	301.14	309.00	-6	5,425	-0.11%
2018/04/02	8	304.75	8	300.88	300.50	0	5,461	0.00%
2018/03/31	19	310.13	19	311.84	308.50	0	5,527	0.00%
2018/03/30	49	306.17	22	304.48	308.00	27	5,568	0.48%
2018/03/29	63	315.15	55	307.69	303.50	8	5,660	0.14%
2018/03/28	49	302.53	44	303.99	307.00	5	5,612	0.09%
2018/03/27	50	306.06	12	308.29	300.50	38	5,526	0.69%
2018/03/26	123	292.33	14	297.68	301.00	109	5,436	2.00%	大買/鉅額交易
2018/03/23	2	271.00	2	267.50	285.00	0	5,268	0.00%
2018/03/22	18	282.83	18	284.97	280.00	0	5,330	0.00%
2018/03/21	7	259.21	13	266.31	274.00	-6	5,272	-0.11%
2018/03/20	9	253.39	7	253.79	249.50	2	5,218	0.04%
2018/03/19	2	257.50	2	259.00	257.50	0	5,274	0.00%
2018/03/16	15	264.07	15	263.03	260.50	0	5,304	0.00%
2018/03/15	2	248.75	3	252.33	260.50	-1	5,203	-0.02%
2018/03/14	5	237.00	7	233.21	237.00	-2	5,197	-0.04%
2018/03/13	8	234.56	8	235.44	236.00	0	5,386	0.00%
2018/03/08	2	226.50	11	225.45	226.50	-9	5,782	-0.16%
2018/03/07	14	226.43	19	223.47	223.00	-5	5,948	-0.08%
2018/03/06	2	235.50	2	232.50	231.00	0	6,161	0.00%
2018/03/05	9	240.89	9	242.67	231.00	0	6,269	0.00%
2018/03/02	0	0.00	1	238.50	242.00	-1	6,322	-0.02%
2018/03/01	6	241.08	6	240.67	243.50	0	6,400	0.00%
2018/02/27	10	249.30	7	250.00	244.00	3	6,529	0.05%
2018/02/23	8	245.81	9	246.22	242.00	-1	6,767	-0.01%
2018/02/22	7	234.93	6	234.08	241.00	1	6,997	0.01%
2018/02/21	16	237.75	16	239.78	238.50	0	7,089	0.00%
2018/02/12	17	230.91	18	230.83	228.00	-1	7,100	-0.01%
2018/02/09	4	225.25	4	219.63	231.00	0	7,217	0.00%
2018/02/08	12	245.88	12	248.29	236.50	0	7,170	0.00%
2018/02/07	43	257.56	41	256.33	250.50	2	7,239	0.03%
2018/02/06	7	258.50	6	260.75	247.50	1	7,300	0.01%
2018/02/05	7	273.43	7	273.50	275.00	0	7,278	0.00%
2018/02/02	7	293.36	8	291.31	284.50	-1	7,362	-0.01%
2018/02/01	19	291.82	19	288.37	290.00	0	7,417	0.00%
2018/01/31	13	278.58	13	277.12	279.50	0	7,463	0.00%
2018/01/30	5	277.40	5	279.40	276.00	0	7,506	0.00%
2018/01/29	7	278.50	8	280.06	279.00	-1	7,566	-0.01%
2018/01/26	11	277.91	11	277.82	274.00	0	7,700	0.00%
2018/01/25	17	284.47	17	284.53	277.00	0	7,813	0.00%
2018/01/24	15	280.33	14	278.07	283.00	1	7,961	0.01%
2018/01/23	15	283.83	13	281.88	276.00	2	8,115	0.02%
2018/01/22	16	277.25	16	277.63	282.00	0	8,217	0.00%
2018/01/19	3	286.50	3	288.00	282.00	0	8,376	0.00%
2018/01/18	3	291.50	3	294.00	286.00	0	8,522	0.00%
2018/01/17	11	289.18	11	290.23	287.00	0	8,647	0.00%
2018/01/16	8	285.13	8	285.31	292.00	0	8,791	0.00%
2018/01/15	9	298.39	8	285.75	284.00	1	8,859	0.01%
2018/01/12	19	299.55	19	296.21	294.00	0	8,879	0.00%
2018/01/11	5	279.50	5	280.00	281.00	0	8,829	0.00%
2018/01/10	18	284.36	18	284.75	280.00	0	9,134	0.00%
2018/01/09	13	291.00	13	290.65	284.00	0	9,232	0.00%
2018/01/08	19	277.29	19	270.66	285.00	0	9,126	0.00%
2018/01/05	10	276.75	10	278.50	274.50	0	9,065	0.00%
2018/01/04	5	277.00	5	279.00	280.50	0	9,107	0.00%
2018/01/03	5	281.50	5	278.00	275.50	0	9,168	0.00%
2018/01/02	8	265.75	9	270.22	280.00	-1	9,165	-0.01%