玉晶光 (3406)-永豐金-萬盛券商分點個股進出

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
530
漲跌
▼8
漲幅
-1.49%
成交量
2,942張
產業
上市光電類股▼0.10%
1039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-萬盛券商分點個股進出

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-萬盛券商分點個股進出
永豐金-萬盛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
2024/05/31	1	538.00	1.1	531.36	530.00	-0.1	2,462	0.00%
2024/05/30	1	525.00	0	0.00	538.00	1	2,442	0.04%
2024/05/29	0	0.00	1.1	535.06	535.00	-1.1	2,419	-0.05%
2024/05/28	0	0.00	0	515.00	513.00	0	2,383	0.00%
2024/05/27	0	0.00	0	522.00	517.00	0	2,373	0.00%
2024/05/24	0.1	526.00	1.1	525.27	526.00	-1	2,387	-0.04%
2024/05/23	3	525.67	1	533.91	533.00	2	2,436	0.08%
2024/05/22	1	526.00	1.3	519.26	518.00	-0.3	2,385	-0.01%
2024/05/21	0	536.00	0.3	536.35	535.00	-0.3	2,357	-0.01%
2024/05/20	0	0.00	1	539.99	540.00	-1	2,324	-0.04%
2024/05/17	0	0.00	2	524.00	530.00	-2	2,314	-0.09%
2024/05/16	1	521.00	1.4	523.99	524.00	-0.4	2,330	-0.02%
2024/05/15	1.7	517.36	3	518.99	513.00	-1.3	2,304	-0.06%
2024/05/14	0	462.15	2.1	476.50	488.50	-2.1	2,209	-0.09%
2024/05/09	0	463.00	0.1	459.00	451.50	-0.1	2,189	0.00%
2024/05/08	0	453.00	2.1	449.63	455.50	-2.1	2,180	-0.10%
2024/05/07	0	0.00	1	453.50	453.00	-1	2,178	-0.05%
2024/05/06	1	461.01	0	0.00	459.00	1	2,184	0.05%
2024/05/03	2	455.50	2	458.99	460.00	0	2,173	0.00%
2024/05/02	0	444.00	0	0.00	437.50	0	2,155	0.00%
2024/04/30	1	439.50	0	0.00	441.00	1	2,200	0.05%
2024/04/29	0	435.00	0	0.00	435.00	0	2,240	0.00%
2024/04/25	0	436.00	0	0.00	427.50	0	2,251	0.00%
2024/04/24	1	427.51	0	0.00	433.50	1	2,248	0.04%
2024/04/23	0	420.00	0	0.00	420.00	0	2,268	0.00%
2024/04/22	1	418.01	0	0.00	415.00	1	2,293	0.04%
2024/04/19	1.1	438.75	0	0.00	424.00	1.1	2,292	0.05%
2024/04/18	0	447.00	0	0.00	442.00	0	2,298	0.00%
2024/04/17	0	449.00	0	0.00	447.50	0	2,302	0.00%
2024/04/16	0	446.50	0.2	441.08	442.00	-0.2	2,295	-0.01%
2024/04/15	1.2	459.37	0	0.00	458.50	1.2	2,307	0.05%
2024/04/12	0	475.14	0	0.00	472.00	0	2,314	0.00%
2024/04/11	0	472.50	0	0.00	472.50	0	2,328	0.00%
2024/04/10	0.3	481.47	1.1	484.09	479.00	-0.8	2,341	-0.03%
2024/04/09	3	482.16	1	478.46	477.00	2	2,356	0.08%
2024/04/08	0.1	468.09	0	468.36	468.50	0	2,340	0.00%
2024/04/03	0	0.00	1.1	476.86	474.00	-1.1	2,345	-0.05%
2024/04/02	0	0.00	0.1	491.50	484.50	-0.1	2,324	0.00%
2024/04/01	0	485.83	1	488.00	489.50	-1	2,317	-0.04%
2024/03/29	0.1	494.18	2.1	495.76	496.00	-2	2,294	-0.09%
2024/03/28	0.1	505.00	0	0.00	509.00	0.1	2,262	0.00%
2024/03/27	1	505.00	2.2	508.57	505.00	-1.2	2,234	-0.05%
2024/03/26	2	503.00	0.1	501.11	499.00	1.9	2,166	0.09%
2024/03/25	0.1	485.50	0.2	484.75	493.00	-0.1	2,049	-0.01%
2024/03/22	0	0.00	1.2	480.02	482.50	-1.2	2,013	-0.06%
2024/03/21	2.1	471.67	0.1	468.50	476.00	2	1,981	0.10%
2024/03/20	0	0.00	1.6	431.80	462.50	-1.6	1,906	-0.09%
2024/03/19	0.1	422.00	0.2	421.00	423.00	-0.1	1,900	0.00%
2024/03/18	0	420.50	0.6	423.77	428.00	-0.6	1,948	-0.03%
2024/03/15	0.1	417.00	0	426.00	417.50	0	1,956	0.00%
2024/03/14	0.1	414.92	5.4	416.70	418.50	-5.3	1,927	-0.28%
2024/03/13	0	400.10	0	0.00	398.50	0	1,859	0.00%
2024/03/12	0.1	408.51	0.1	409.17	408.50	0.1	1,846	0.00%
2024/03/11	0.1	399.55	0	401.00	398.00	0	1,843	0.00%
2024/03/08	2.8	399.56	0	0.00	400.00	2.8	1,856	0.15%
2024/03/07	0.4	406.99	0	406.50	401.50	0.4	1,835	0.02%
2024/03/06	2.1	410.52	0	411.50	409.50	2.1	1,837	0.11%
2024/03/05	1.1	410.72	0	0.00	412.00	1.1	1,847	0.06%
2024/03/04	0.1	425.31	0.1	426.00	420.50	0	1,858	0.00%
2024/03/01	0	425.00	0	424.50	426.00	0	1,876	0.00%
2024/02/29	0.2	422.21	0	423.50	423.50	0.1	1,899	0.01%
2024/02/27	0.1	423.64	0	0.00	427.00	0.1	1,906	0.00%
2024/02/26	0	428.00	5.2	424.98	429.00	-5.2	1,939	-0.27%
2024/02/23	2.1	409.30	1.1	409.18	409.50	1	1,926	0.05%
2024/02/22	1	414.48	0	0.00	415.00	1	1,962	0.05%
2024/02/21	0.2	412.76	1	417.50	411.50	-0.8	1,991	-0.04%
2024/02/20	4.2	415.61	4.1	421.14	411.00	0.1	1,988	0.01%
2024/02/19	3.1	419.77	2	415.50	420.00	1.1	1,947	0.06%
2024/02/16	0	409.00	1	410.44	409.00	-1	1,924	-0.05%
2024/02/15	0.1	401.50	1	399.50	407.00	-0.9	1,964	-0.05%
2024/02/05	1.1	390.82	0	0.00	392.50	1.1	1,947	0.06%
2024/02/02	0.1	393.50	0	0.00	393.50	0.1	1,941	0.00%
2024/02/01	0.2	397.55	0	0.00	395.00	0.2	1,941	0.01%
2024/01/31	0	0.00	0.1	400.00	400.00	-0.1	1,981	-0.01%
2024/01/30	0	400.67	0	0.00	398.50	0	1,987	0.00%
2024/01/29	2	400.25	0	0.00	401.00	2	1,988	0.10%
2024/01/25	1.1	403.05	0	0.00	402.00	1.1	2,006	0.06%
2024/01/24	1.2	407.67	1	413.50	406.50	0.2	1,988	0.01%
2024/01/23	1	426.00	2	422.03	423.00	-1	1,957	-0.05%
2024/01/22	0.2	412.42	1	411.00	414.00	-0.8	1,903	-0.04%
2024/01/19	0	0.00	0	403.17	403.50	0	1,878	0.00%
2024/01/17	0.1	400.50	0	0.00	398.50	0.1	1,874	0.01%
2024/01/16	2.1	389.40	2.1	395.63	401.00	0	1,845	0.00%
2024/01/12	0	398.00	1	396.03	397.00	-1	1,819	-0.05%
2024/01/11	1	392.51	0	0.00	390.50	1	1,812	0.06%
2024/01/10	0	394.00	1	394.00	393.00	-1	1,815	-0.05%
2024/01/09	2.3	390.03	0	0.00	390.00	2.3	1,817	0.12%
2024/01/08	1	402.00	0.1	401.14	396.00	0.9	1,796	0.05%
2024/01/05	2	408.71	0	0.00	401.50	2	1,794	0.11%
2024/01/04	0	0.00	1.1	420.32	420.50	-1.1	1,776	-0.06%
2024/01/03	0	420.50	0.1	422.00	421.50	-0.1	1,778	0.00%
2024/01/02	0	423.50	3	422.66	422.00	-3	1,771	-0.17%
2023/12/29	0.1	410.00	0.1	418.84	420.50	0	1,771	0.00%
2023/12/28	0	409.00	0	411.00	407.50	0	1,760	0.00%
2023/12/26	0	0.00	0.1	411.75	411.00	-0.1	1,749	0.00%
2023/12/25	2	413.50	0.1	412.50	407.50	1.9	1,753	0.11%
2023/12/22	1	405.01	0	0.00	405.00	1	1,745	0.06%
2023/12/19	0	0.00	10.2	412.02	412.50	-10.2	1,744	-0.58%
2023/12/18	0	419.50	0	421.50	421.50	0	1,749	0.00%
2023/12/15	0.3	427.56	0.5	426.61	428.00	-0.2	1,753	-0.01%
2023/12/14	11.1	431.60	3.8	427.35	428.00	7.4	1,762	0.42%
2023/12/13	2	415.00	1.6	412.31	415.00	0.4	1,682	0.02%
2023/12/12	0	403.50	2.3	401.09	403.00	-2.3	1,617	-0.14%
2023/12/11	0.4	398.09	0	0.00	395.00	0.4	1,603	0.02%
2023/12/08	0	0.00	0	397.00	395.00	0	1,616	0.00%
2023/12/06	1	394.00	0	397.00	393.00	1	1,630	0.06%
2023/12/01	0	395.50	0	0.00	394.50	0	1,663	0.00%
2023/11/30	1	403.00	2	402.00	400.00	-1	1,664	-0.06%
2023/11/29	0	0.00	1.1	407.43	406.50	-1.1	1,662	-0.06%
2023/11/28	0	0.00	0.1	403.00	403.00	-0.1	1,630	-0.01%
2023/11/27	0	405.00	1	411.50	401.50	-1	1,604	-0.06%
2023/11/24	1	401.50	0	0.00	401.50	1	1,579	0.06%
2023/11/23	0	400.50	2	399.00	400.00	-2	1,582	-0.13%
2023/11/22	3	386.83	5.8	392.08	394.00	-2.8	1,519	-0.18%
2023/11/21	0.1	395.59	6.1	397.19	396.50	-6	1,473	-0.41%
2023/11/20	0	390.06	4.7	393.34	396.50	-4.6	1,436	-0.32%
2023/11/17	0	385.83	1.3	387.50	387.50	-1.3	1,404	-0.09%
2023/11/16	0	0.00	0	384.23	383.50	0	1,399	0.00%
2023/11/15	1	384.99	0	0.00	382.50	1	1,401	0.07%
2023/11/14	2.1	382.29	2	386.00	383.50	0.1	1,388	0.01%
2023/11/13	0	391.00	0	0.00	392.00	0	1,353	0.00%
2023/11/10	0.1	386.00	0	0.00	385.50	0.1	1,358	0.00%
2023/11/09	0	388.91	1	389.00	390.00	-1	1,360	-0.07%
2023/11/08	3	377.57	1	384.00	384.00	2	1,376	0.15%
2023/11/07	0	391.00	0	0.00	392.00	0	1,326	0.00%
2023/11/06	0	389.50	0	0.00	390.50	0	1,338	0.00%
2023/11/03	1	391.00	0	0.00	386.00	1	1,348	0.07%
2023/11/02	0	389.17	0.1	390.00	391.00	-0.1	1,371	-0.01%
2023/11/01	1.4	384.28	0	0.00	385.50	1.4	1,382	0.10%
2023/10/31	0	385.00	0	0.00	380.50	0	1,423	0.00%
2023/10/26	2	378.00	0	0.00	377.00	2	1,497	0.13%
2023/10/24	0	0.00	0.1	381.50	383.00	-0.1	1,503	-0.01%
2023/10/23	0	0.00	0.1	382.00	380.00	-0.1	1,517	-0.01%
2023/10/20	0	0.00	2	382.00	383.50	-2	1,526	-0.13%
2023/10/19	3	383.33	1	384.50	383.50	2	1,544	0.13%
2023/10/16	1	382.00	0	0.00	383.50	1	1,571	0.06%
2023/10/12	0	0.00	0	389.00	395.00	0	1,585	0.00%
2023/10/11	0	0.00	10	385.20	385.50	-10	1,611	-0.62%
2023/10/06	0	387.00	5.2	387.37	386.00	-5.1	1,618	-0.32%
2023/10/04	1	367.00	0	0.00	376.00	1	1,682	0.06%
2023/10/03	0.2	375.00	0	0.00	372.50	0.2	1,789	0.01%
2023/09/22	1	374.00	1	365.50	374.00	0	2,017	0.00%
2023/09/21	1.1	368.18	0	0.00	367.50	1.1	2,002	0.05%
2023/09/20	4	382.50	0	0.00	379.50	4	1,975	0.20%
2023/09/19	2	399.75	2	386.78	386.50	0	1,967	0.00%
2023/09/18	5.1	398.65	4	399.75	394.50	1.1	1,956	0.06%
2023/09/15	5	387.70	4.1	389.37	388.50	0.9	1,904	0.05%
2023/09/14	3	383.83	5	388.70	391.50	-2	1,901	-0.10%
2023/09/13	1	377.50	1.1	377.23	379.00	-0.1	1,892	-0.01%
2023/09/12	0	386.50	0	0.00	388.00	0	1,897	0.00%
2023/09/08	1.1	393.37	0	395.50	390.00	1.1	1,919	0.06%
2023/09/07	0	0.00	3	391.84	391.00	-3	1,899	-0.16%
2023/09/06	1	395.50	1	395.00	399.50	0	1,905	0.00%
2023/09/05	0	0.00	0.1	395.50	397.00	-0.1	1,946	-0.01%
2023/09/04	0.1	383.50	0	0.00	390.50	0.1	1,942	0.00%
2023/09/01	0.1	385.50	0	0.00	383.50	0.1	1,961	0.01%
2023/08/31	0	381.50	0	0.00	383.00	0	2,121	0.00%
2023/08/30	2	388.23	1	385.00	383.00	1	2,230	0.05%
2023/08/29	0	386.00	0	0.00	386.00	0	2,247	0.00%
2023/08/25	1	374.00	0	0.00	371.50	1	2,319	0.04%
2023/08/24	0	0.00	2	378.50	377.00	-2	2,383	-0.08%
2023/08/23	1	377.50	0	0.00	376.00	1	2,420	0.04%
2023/08/22	6.3	376.02	4	380.50	380.50	2.3	2,431	0.09%
2023/08/18	1	369.50	0.1	369.00	371.00	0.9	2,436	0.04%
2023/08/17	0.6	374.85	0	0.00	373.00	0.6	2,426	0.02%
2023/08/16	0.2	361.53	0	0.00	360.00	0.2	2,419	0.01%
2023/08/15	1	367.98	1	363.50	363.50	0	2,455	0.00%
2023/08/14	2.5	365.63	1	368.50	365.50	1.5	2,485	0.06%
2023/08/11	0	388.50	0	0.00	385.00	0	2,482	0.00%
2023/08/10	1	385.02	1.3	388.10	384.50	-0.2	2,540	-0.01%
2023/08/09	0	0.00	0.3	395.37	395.50	-0.3	2,530	-0.01%
2023/08/07	1.2	383.70	1.1	383.18	383.00	0.1	2,489	0.00%
2023/08/04	2.4	392.00	2.4	391.54	390.00	0	2,466	0.00%
2023/08/02	0	0.00	9	407.67	406.50	-9	2,430	-0.37%
2023/08/01	0	0.00	3.1	398.34	402.00	-3.1	2,387	-0.13%
2023/07/31	0	394.83	0	0.00	392.50	0	2,352	0.00%
2023/07/28	2	390.78	0	0.00	391.50	2	2,347	0.09%
2023/07/27	1	389.97	3	391.50	390.50	-2	2,354	-0.08%
2023/07/26	3.1	394.84	0.1	396.98	395.00	3	2,348	0.13%
2023/07/25	0.3	398.00	0.2	398.00	395.50	0.1	2,339	0.00%
2023/07/24	0.1	398.50	0	0.00	392.50	0.1	2,342	0.00%
2023/07/21	2.5	389.77	1	392.00	391.50	1.5	2,337	0.06%
2023/07/20	1.1	398.00	2	397.25	397.00	-0.9	2,339	-0.04%
2023/07/19	1	402.50	1	407.00	403.00	0	2,321	0.00%
2023/07/18	0.3	399.55	3	399.17	397.00	-2.7	2,320	-0.12%
2023/07/17	4	403.26	1.1	402.17	401.50	3	2,313	0.13%
2023/07/14	2.1	402.40	1	401.00	403.00	1.1	2,300	0.05%
2023/07/13	3	420.01	0	0.00	414.00	3	2,248	0.14%
2023/07/12	4.2	427.38	3.2	418.75	417.50	1	2,242	0.04%
2023/07/11	4	416.88	3.2	417.81	426.00	0.8	2,216	0.04%
2023/07/10	19.9	422.09	22	422.84	420.50	-2.1	2,188	-0.10%
2023/07/07	0.2	418.00	0.4	403.21	415.00	-0.2	2,097	-0.01%
2023/07/06	1.2	418.31	3	416.67	406.50	-1.8	2,017	-0.09%
2023/07/05	1	405.50	2.4	404.53	403.00	-1.4	1,904	-0.07%
2023/07/04	1.1	398.69	0	0.00	404.50	1.1	1,877	0.06%
2023/07/03	1	400.00	1.1	399.82	399.50	-0.1	1,871	-0.01%
2023/06/30	0	396.00	0	397.00	396.00	0	1,887	0.00%
2023/06/29	1	395.50	3	399.50	397.00	-2	1,897	-0.11%
2023/06/28	3	394.50	1	399.50	395.50	2	1,902	0.11%
2023/06/27	1.1	395.18	0.1	401.10	394.50	1	1,916	0.05%
2023/06/26	1.3	394.37	4	397.75	399.50	-2.7	1,925	-0.14%
2023/06/21	2	390.50	0	0.00	389.50	2	1,964	0.10%
2023/06/20	2	395.25	0	0.00	394.50	2	1,976	0.10%
2023/06/19	2.1	396.38	3	398.33	398.50	-0.9	1,988	-0.05%
2023/06/16	3.1	398.23	2	403.25	397.50	1.1	1,993	0.05%
2023/06/15	3.1	396.37	2	395.50	397.50	1.1	1,975	0.06%
2023/06/14	2.3	402.94	2	400.50	401.00	0.3	1,967	0.02%
2023/06/13	2.1	396.67	1.1	399.53	397.00	1	1,969	0.05%
2023/06/12	1	401.49	1.2	398.29	398.50	-0.2	1,987	-0.01%
2023/06/09	0.1	400.00	8.1	396.37	399.00	-8	1,979	-0.40%
2023/06/08	2.1	388.52	1	389.50	387.50	1.1	1,948	0.06%
2023/06/07	5.4	390.24	5	388.70	389.50	0.4	1,958	0.02%
2023/06/06	16.3	394.96	3.1	399.07	388.00	13.3	1,946	0.68%
2023/06/05	6	419.25	13	419.09	421.50	-7	1,844	-0.38%
2023/06/02	4.1	405.01	0.1	403.50	400.50	4.1	1,810	0.22%
2023/06/01	2	407.50	0	0.00	406.00	2	1,913	0.10%
2023/05/31	1.1	410.33	0	0.00	408.00	1.1	1,902	0.06%
2023/05/30	0	0.00	3	406.67	408.50	-3	1,888	-0.16%
2023/05/29	0	0.00	2.2	398.41	400.00	-2.2	1,833	-0.12%
2023/05/26	1.1	392.00	1	396.50	389.00	0.1	1,804	0.00%
2023/05/25	0	0.00	1.1	397.00	396.00	-1.1	1,827	-0.06%
2023/05/22	1	387.50	1	391.00	390.00	0	1,895	0.00%
2023/05/19	2	395.75	1.1	403.55	390.00	0.9	1,890	0.05%
2023/05/18	5	399.80	0	0.00	399.50	5	1,861	0.27%
2023/05/16	5	396.90	5	396.00	394.00	0	1,903	0.00%
2023/05/15	0	0.00	1	381.00	384.50	-1	1,848	-0.05%
2023/05/08	0	0.00	1	386.50	383.00	-1	1,887	-0.05%
2023/05/05	0.3	384.00	4	382.13	381.50	-3.8	1,897	-0.20%
2023/05/04	1	382.00	0	0.00	378.00	1	1,919	0.05%
2023/05/02	1	376.00	0	0.00	378.00	1	1,956	0.05%
2023/04/28	0	373.50	0	0.00	370.50	0	1,973	0.00%
2023/04/26	0.1	360.00	0	356.50	361.50	0	1,996	0.00%
2023/04/25	0.2	364.22	0	0.00	356.00	0.2	2,046	0.01%
2023/04/21	2.1	376.33	1	374.00	371.00	1.1	2,062	0.05%
2023/04/20	1.1	388.23	0	0.00	382.00	1.1	2,080	0.05%
2023/04/19	1	389.00	2	391.75	387.50	-1	2,118	-0.05%
2023/04/18	2.1	393.64	0	0.00	390.00	2.1	2,174	0.10%
2023/04/17	0	0.00	1	388.50	393.00	-1	2,183	-0.05%
2023/04/14	1	390.00	0	0.00	389.00	1	2,211	0.05%
2023/04/13	1.1	391.27	0	0.00	390.00	1.1	2,213	0.05%
2023/04/12	1	392.50	2	389.25	392.50	-1	2,204	-0.05%
2023/04/11	1	383.50	0	0.00	383.00	1	2,215	0.05%
2023/04/10	2	382.50	0	0.00	381.50	2	2,251	0.09%
2023/04/07	2	384.50	0	0.00	381.50	2	2,253	0.09%
2023/04/06	1	378.50	1	383.00	386.00	0	2,246	0.00%
2023/03/31	3	386.00	1	392.50	385.50	2	2,234	0.09%
2023/03/30	1	393.00	0	0.00	394.00	1	2,210	0.05%
2023/03/27	0	0.00	5	393.10	388.00	-5	2,311	-0.22%
2023/03/24	9.2	409.20	6	397.92	395.00	3.2	2,310	0.14%
2023/03/23	0	0.00	2	399.00	403.00	-2	2,254	-0.09%
2023/03/22	1	399.50	1	395.50	395.50	0	2,258	0.00%
2023/03/21	7	396.43	0.1	396.88	395.50	6.9	2,256	0.30%
2023/03/15	0	396.67	1	397.00	392.00	-1	2,336	-0.04%
2023/03/14	1	387.50	0	0.00	387.50	1	2,326	0.04%
2023/03/13	2	382.75	2	384.02	387.50	0	2,341	0.00%
2023/03/10	1	395.92	9.3	390.28	389.00	-8.3	2,342	-0.35%
2023/03/09	2.1	402.33	1	400.50	400.50	1.1	2,365	0.05%
2023/03/08	3.1	405.95	2.1	408.40	403.50	1	2,406	0.04%
2023/03/07	3.2	419.30	1	417.50	416.00	2.2	2,376	0.09%
2023/03/06	11	420.32	6.1	420.56	420.50	4.9	2,325	0.21%
2023/03/03	0	0.00	2.1	405.71	402.50	-2.1	2,236	-0.09%
2023/03/01	1	385.00	3.3	392.47	394.50	-2.3	2,397	-0.10%
2023/02/24	2.1	390.48	0	0.00	389.00	2.1	2,430	0.09%
2023/02/23	4	394.25	1	400.00	393.00	3	2,465	0.12%
2023/02/22	1	387.50	1	391.00	391.00	0	2,505	0.00%
2023/02/21	5.2	398.54	3.1	394.75	394.50	2.1	2,647	0.08%
2023/02/17	0.1	391.50	0	0.00	387.50	0.1	2,797	0.00%
2023/02/16	0	0.00	0.3	393.50	391.50	-0.3	2,863	-0.01%
2023/02/15	6.2	390.76	5.4	388.85	392.00	0.8	2,959	0.03%
2023/02/14	0	390.00	3	389.63	388.00	-3	2,976	-0.10%
2023/02/10	0.1	374.55	0	0.00	372.50	0.1	3,003	0.00%
2023/02/09	1	377.42	2	374.75	374.00	-1	3,046	-0.03%
2023/02/08	3	383.00	1.1	383.89	381.00	1.9	3,101	0.06%
2023/02/07	1	374.50	1	376.97	377.00	0	3,120	0.00%
2023/02/06	1	372.49	2	373.50	373.50	-1	3,149	-0.03%
2023/02/03	1.2	378.34	1.7	379.39	378.00	-0.4	3,189	-0.01%
2023/02/02	0.1	378.50	1	380.00	380.00	-0.9	3,248	-0.03%
2023/01/31	1	359.20	0	0.00	365.50	1	3,341	0.03%
2023/01/30	0	358.00	1	358.00	360.00	-1	3,372	-0.03%
2023/01/16	0	0.00	1	349.00	348.50	-1	3,383	-0.03%
2023/01/13	5	339.90	5	341.50	342.50	0	3,417	0.00%
2023/01/10	1	352.00	0	0.00	352.50	1	3,495	0.03%
2023/01/06	3	345.50	2	348.00	350.50	1	3,579	0.03%
2023/01/04	5	360.90	4	360.63	360.00	1	3,612	0.03%
2023/01/03	0	0.00	1	346.50	349.00	-1	3,617	-0.03%
2022/12/30	3	338.67	0	0.00	335.50	3	3,666	0.08%
2022/12/29	4	341.50	4	338.13	343.50	0	3,710	0.00%
2022/12/28	1	356.50	3	356.33	346.00	-2	3,750	-0.05%
2022/12/27	2	368.00	0	0.00	368.50	2	3,772	0.05%
2022/12/23	1	358.00	1	361.00	364.00	0	3,959	0.00%
2022/12/22	1	369.00	2	369.25	366.50	-1	4,089	-0.02%
2022/12/21	1	368.00	0	0.00	366.00	1	4,201	0.02%
2022/12/20	0	0.00	1.4	371.13	367.00	-1.4	4,226	-0.03%
2022/12/19	1	355.50	0.3	352.50	376.00	0.7	4,268	0.02%
2022/12/16	0	376.00	0	0.00	372.00	0	4,244	0.00%
2022/12/15	0	386.00	3	384.50	384.50	-3	4,252	-0.07%
2022/12/14	2	376.75	0	0.00	383.50	2	4,272	0.05%
2022/12/13	1	372.55	1	375.00	371.50	0	4,263	0.00%
2022/12/12	0	0.00	1	372.00	374.00	-1	4,279	-0.02%
2022/12/09	2	369.50	0	0.00	366.50	2	4,289	0.05%
2022/12/07	2	384.25	2	386.71	383.00	0	4,320	0.00%
2022/12/06	0.1	400.63	0.1	395.50	394.50	0	4,334	0.00%
2022/12/05	0	0.00	1	407.00	402.00	-1	4,359	-0.02%
2022/12/02	0.1	403.17	1	404.00	403.50	-0.9	4,529	-0.02%
2022/12/01	0	401.00	1	402.00	400.50	-1	4,611	-0.02%
2022/11/30	0	0.00	0	400.50	393.50	0	4,754	0.00%
2022/11/29	1	394.46	1	392.50	394.50	0	4,806	0.00%
2022/11/25	1.2	396.11	0	0.00	391.50	1.2	5,037	0.02%
2022/11/24	11.6	403.84	9	400.50	400.50	2.6	5,143	0.05%
2022/11/23	16	405.75	17	404.53	398.50	-1	5,217	-0.02%
2022/11/22	0	394.00	2	388.50	395.00	-2	5,094	-0.04%
2022/11/21	3	389.17	2.1	389.95	388.00	0.9	5,134	0.02%
2022/11/18	5	387.70	5	390.80	387.00	0	5,114	0.00%
2022/11/17	7.2	387.05	8.3	392.22	392.50	-1.2	5,053	-0.02%
2022/11/16	4	370.38	4	371.38	371.00	0	4,898	0.00%
2022/11/15	0	0.00	4.1	361.76	370.50	-4.1	4,830	-0.08%
2022/11/14	0	0.00	1.1	351.21	353.00	-1.1	4,741	-0.02%
2022/11/11	9.3	341.11	7	349.41	341.00	2.2	4,703	0.05%
2022/11/10	1	329.50	0	0.00	330.00	1	4,640	0.02%
2022/11/09	0	327.50	3	327.33	327.50	-3	4,641	-0.06%
2022/11/08	1	322.50	10	322.80	320.50	-9	4,736	-0.19%
2022/11/07	4	324.13	10	321.46	322.50	-6	4,727	-0.13%
2022/11/04	0	312.00	2.1	321.86	322.50	-2.1	4,780	-0.04%
2022/11/03	17	305.06	17	305.79	310.50	0	4,830	0.00%
2022/11/02	17	307.76	20	305.18	307.00	-3	4,823	-0.06%
2022/11/01	7	304.07	3	302.83	302.00	4	4,853	0.08%
2022/10/31	29	301.59	19	297.55	300.50	10	4,858	0.21%
2022/10/28	35.1	286.06	34	285.69	284.00	1.1	4,819	0.02%
2022/10/27	1	294.01	1	296.00	299.00	0	4,754	0.00%
2022/10/26	5	290.40	4	292.50	288.00	1	4,755	0.02%
2022/10/25	6	295.00	6	297.50	292.00	0	4,730	0.00%
2022/10/24	4	298.75	4	300.00	297.00	0	4,778	0.00%
2022/10/21	4	296.50	5	297.40	292.00	-1	4,874	-0.02%
2022/10/20	0	0.00	3	300.00	301.00	-3	4,859	-0.06%
2022/10/19	3	315.50	0	0.00	311.00	3	4,832	0.06%
2022/10/18	5	321.10	3	325.50	316.00	2	4,816	0.04%
2022/10/17	6	313.60	4	315.50	316.50	2	4,800	0.04%
2022/10/14	0.1	332.89	1	340.00	328.50	-0.9	4,769	-0.02%
2022/10/13	1.1	330.49	0	0.00	324.50	1.1	4,763	0.02%
2022/10/12	2	347.23	0	0.00	343.00	2	4,748	0.04%
2022/10/11	2	348.76	0	0.00	343.00	2	4,774	0.04%
2022/10/07	0.1	364.31	1	373.50	363.00	-0.9	4,848	-0.02%
2022/10/05	0.1	363.46	1	360.50	363.00	-0.9	4,806	-0.02%
2022/10/04	0	341.00	0	0.00	352.50	0	4,766	0.00%
2022/10/03	3	336.33	0	0.00	334.00	3	4,749	0.06%
2022/09/30	2.1	335.82	5	328.10	345.50	-2.9	4,790	-0.06%
2022/09/29	3.1	360.19	3	351.00	347.00	0.1	4,738	0.00%
2022/09/28	4.1	370.43	0	0.00	360.00	4.1	4,660	0.09%
2022/09/27	0.1	399.83	1	396.50	399.50	-0.9	4,596	-0.02%
2022/09/26	3.3	406.03	0	422.00	399.00	3.3	4,564	0.07%
2022/09/23	0	424.08	1	429.00	425.50	-1	4,521	-0.02%
2022/09/22	0	0.00	0	423.00	425.50	0	4,490	0.00%
2022/09/21	0	422.00	1	424.00	425.00	-1	4,488	-0.02%
2022/09/20	1	417.09	1	419.50	418.00	0	4,471	0.00%
2022/09/19	2.1	419.38	1	415.01	414.50	1.1	4,464	0.02%
2022/09/16	0.2	429.08	1	432.50	425.00	-0.8	4,449	-0.02%
2022/09/15	0.1	432.50	1	424.00	429.00	-0.9	4,463	-0.02%
2022/09/14	2.2	420.30	2	425.25	425.00	0.2	4,477	0.00%
2022/09/13	2.3	434.75	2	440.00	430.50	0.3	4,437	0.01%
2022/09/12	1.2	441.93	1	442.00	439.00	0.2	4,397	0.00%
2022/09/08	11.3	444.92	10	452.35	439.00	1.3	4,366	0.03%
2022/09/07	9.1	451.30	6	448.41	451.50	3.1	4,188	0.07%
2022/09/06	6.2	452.64	8	446.02	442.00	-1.8	4,099	-0.04%
2022/09/05	2.1	434.90	0.7	440.60	440.00	1.5	3,934	0.04%
2022/09/02	0.1	450.00	6	450.00	451.00	-5.9	3,830	-0.15%
2022/09/01	8	444.13	8.3	447.17	440.50	-0.3	3,708	-0.01%
2022/08/31	9.1	446.83	11	444.23	449.00	-1.9	3,572	-0.05%
2022/08/30	7	435.90	10.1	429.70	434.50	-3	3,433	-0.09%
2022/08/29	7.2	410.05	6	410.00	410.00	1.2	3,315	0.03%
2022/08/26	1.2	411.79	5	419.40	426.50	-3.8	3,317	-0.11%
2022/08/25	0.1	407.00	0	0.00	405.00	0.1	3,240	0.00%
2022/08/24	6	404.25	0	0.00	403.00	6	3,243	0.19%
2022/08/23	1	405.00	0	0.00	407.50	1	3,270	0.03%
2022/08/22	1	407.57	1	409.00	406.00	0	3,281	0.00%
2022/08/19	0	421.50	1	421.00	415.50	-1	3,282	-0.03%
2022/08/17	1	412.01	3	413.83	414.50	-2	3,237	-0.06%
2022/08/16	5	412.30	3	414.50	408.50	2	3,186	0.06%
2022/08/15	3	434.13	1.3	441.31	423.00	1.7	3,131	0.06%
2022/08/12	6	420.02	0	0.00	420.00	6	3,020	0.20%
2022/08/11	8	427.18	9	422.94	427.00	-1	2,985	-0.03%
2022/08/10	1.1	412.94	0.4	404.37	414.00	0.7	2,884	0.02%
2022/08/09	2	391.50	3	390.17	391.00	-1	2,791	-0.04%
2022/08/08	3	392.33	2	400.00	391.00	1	2,779	0.04%
2022/08/05	3	385.55	5.1	393.34	397.00	-2.1	2,725	-0.08%
2022/08/04	0	371.00	0	0.00	373.50	0	2,684	0.00%
2022/08/03	2	382.25	2	382.25	378.00	0	2,660	0.00%
2022/08/02	2	382.77	2	383.25	385.50	0	2,640	0.00%
2022/08/01	8	391.94	7	393.64	391.00	1	2,626	0.04%
2022/07/29	1.2	394.71	1	395.50	394.50	0.2	2,625	0.01%
2022/07/28	5.3	386.30	5	381.60	389.50	0.3	2,563	0.01%
2022/07/27	1.2	401.25	2.1	403.96	402.00	-0.9	2,441	-0.04%
2022/07/26	0.1	410.48	0	0.00	406.50	0.1	2,408	0.00%
2022/07/25	0	420.00	0	0.00	418.00	0	2,403	0.00%
2022/07/22	4.2	428.92	2	421.50	412.50	2.2	2,385	0.09%
2022/07/21	1	433.90	0	0.00	434.50	1	2,349	0.04%
2022/07/20	2	439.75	7	444.12	429.00	-5	2,299	-0.22%
2022/07/19	2	443.22	0	0.00	439.00	2	2,235	0.09%
2022/07/18	9	448.94	3.1	448.90	450.50	6	2,207	0.27%
2022/07/15	3.1	437.33	3	441.83	446.00	0.1	2,127	0.00%
2022/07/14	1	413.51	4	417.12	420.00	-3	2,000	-0.15%
2022/07/13	6	412.17	5	412.50	407.00	1	1,953	0.05%
2022/07/12	3	392.67	3	396.33	403.00	0	1,911	0.00%
2022/07/11	1	396.50	2	403.75	402.00	-1	1,893	-0.05%
2022/07/08	8	408.32	9.1	408.51	408.00	-1.1	1,853	-0.06%
2022/07/07	3	379.20	3	388.88	400.00	0	1,756	0.00%
2022/07/06	1.1	376.36	1	376.00	370.00	0.1	1,676	0.01%
2022/07/05	3	363.83	4	362.75	368.00	-1	1,628	-0.06%
2022/07/04	1	342.50	1	344.00	345.00	0	1,595	0.00%
2022/07/01	1	342.50	1	344.00	342.50	0	1,590	0.00%
2022/06/29	1	361.50	1	356.00	363.00	0	1,553	0.00%
2022/06/28	2	346.00	2	347.50	348.50	0	1,542	0.00%
2022/06/27	0	0.00	0.3	362.50	362.50	-0.3	1,559	-0.02%
2022/06/24	1	350.00	1	352.00	350.50	0	1,559	0.00%
2022/06/23	5	345.20	3	348.83	346.00	2	1,553	0.13%
2022/06/22	4	367.87	1	357.11	356.50	3	1,513	0.20%
2022/06/21	0	384.50	0	0.00	396.00	0	1,455	0.00%
2022/06/20	0	0.00	1	392.00	378.00	-1	1,456	-0.07%
2022/06/17	0	391.50	0.2	393.50	391.00	-0.2	1,446	-0.01%
2022/06/16	2	407.75	1	410.50	401.50	1	1,430	0.07%
2022/06/14	2	404.25	3	406.17	404.50	-1	1,421	-0.07%
2022/06/13	2	409.99	1	412.50	409.00	1	1,409	0.07%
2022/06/06	0	0.00	4	415.63	422.00	-4	1,385	-0.29%
2022/06/02	1	414.00	2	411.25	415.50	-1	1,364	-0.07%
2022/06/01	5	410.80	1	411.00	413.00	4	1,382	0.29%
2022/05/31	0.3	416.00	0	0.00	415.50	0.3	1,361	0.02%
2022/05/30	0	0.00	2	396.50	399.50	-2	1,321	-0.15%
2022/05/27	0	0.00	0	382.00	382.50	0	1,301	0.00%
2022/05/25	0.1	364.50	0	0.00	370.50	0.1	1,288	0.00%
2022/05/23	0.1	362.50	0	0.00	362.50	0.1	1,299	0.01%
2022/05/20	0	362.50	1	368.00	360.50	-1	1,312	-0.07%
2022/05/19	0	0.00	0	352.00	357.50	0	1,301	0.00%
2022/05/17	0	342.50	1	352.41	352.50	-1	1,293	-0.08%
2022/05/16	0	338.67	1	342.00	335.50	-1	1,286	-0.08%
2022/05/13	1	349.50	0	0.00	348.00	1	1,277	0.08%
2022/05/10	0	0.00	1	345.03	353.00	-1	1,281	-0.08%
2022/05/04	1	381.00	0	0.00	382.50	1	1,241	0.08%
2022/04/29	4	386.13	0	0.00	379.00	4	1,324	0.30%
2022/04/28	2	386.49	2	389.50	384.00	0	1,326	0.00%
2022/04/27	4	384.25	4	386.00	393.50	0	1,333	0.00%
2022/04/26	2	388.50	2	391.25	393.50	0	1,341	0.00%
2022/04/25	1	381.50	1	384.02	384.00	0	1,386	0.00%
2022/04/22	0.1	403.00	1	401.50	401.00	-0.9	1,405	-0.06%
2022/04/20	0	0.00	0	417.00	417.00	0	1,490	0.00%
2022/04/15	2	427.00	0	0.00	418.00	2	1,573	0.13%
2022/04/14	0	451.00	0	0.00	449.00	0	1,673	0.00%
2022/04/12	2	445.00	0	0.00	439.50	2	1,889	0.11%
2022/04/08	1	453.00	1	448.50	449.50	0	1,981	0.00%
2022/04/06	4	443.00	4	447.25	450.00	0	1,978	0.00%
2022/04/01	2	447.25	2	450.00	450.00	0	1,974	0.00%
2022/03/31	5	453.20	6	456.75	455.50	-1	1,978	-0.05%
2022/03/30	7	443.07	3	452.50	461.50	4	1,979	0.20%
2022/03/29	1	421.50	1	424.50	430.50	0	1,956	0.00%
2022/03/28	2	423.50	6.1	423.02	424.50	-4.1	1,994	-0.21%
2022/03/25	1.1	441.55	1	443.50	438.00	0.1	2,054	0.00%
2022/03/24	1	441.50	1	445.00	447.50	0	2,061	0.00%
2022/03/23	0	0.00	2	439.25	443.50	-2	2,078	-0.10%
2022/03/22	2	430.75	0	0.00	432.50	2	2,080	0.10%
2022/03/18	3	430.67	3	433.17	432.00	0	2,117	0.00%
2022/03/17	0	434.00	4	432.13	435.50	-4	2,147	-0.19%
2022/03/15	1	419.50	0	0.00	406.50	1	2,229	0.04%
2022/03/14	2.3	424.67	0	0.00	422.50	2.3	2,280	0.10%
2022/03/11	5	427.10	2	425.50	425.00	3	2,311	0.13%
2022/03/10	0	0.00	2	435.00	439.00	-2	2,325	-0.09%
2022/03/08	1	422.00	0	0.00	416.00	1	2,454	0.04%
2022/03/07	2	427.75	2	431.50	431.00	0	2,497	0.00%
2022/03/04	1	445.00	0	0.00	442.50	1	2,601	0.04%
2022/03/01	0	0.00	1	464.50	461.00	-1	2,804	-0.04%
2022/02/25	0	0.00	0	447.00	455.00	0	2,852	0.00%
2022/02/24	1	447.84	0	0.00	438.50	1	2,928	0.03%
2022/02/22	2	462.25	0	0.00	460.50	2	3,168	0.06%
2022/02/21	1	475.50	1	478.50	477.00	0	3,262	0.00%
2022/02/18	1	476.00	1	480.50	481.00	0	3,290	0.00%
2022/02/17	1	487.00	1	489.00	481.00	0	3,332	0.00%
2022/02/16	0	0.00	0	494.00	492.00	0	3,387	0.00%
2022/02/15	1	483.50	2	485.75	486.50	-1	3,485	-0.03%
2022/02/14	2	471.75	1	475.50	476.00	1	3,492	0.03%
2022/02/11	0	0.00	1	493.49	494.00	-1	3,512	-0.03%
2022/02/10	1	488.98	0	0.00	484.00	1	3,520	0.03%
2022/02/08	0	0.00	1	483.00	485.00	-1	3,530	-0.03%
2022/01/25	1	472.00	0	0.00	473.50	1	3,635	0.03%
2022/01/24	0	478.50	0	0.00	488.50	0	3,613	0.00%
2022/01/21	0	0.00	1	478.00	467.00	-1	3,609	-0.03%
2022/01/19	0.2	490.00	0	0.00	487.00	0.2	3,697	0.01%
2022/01/18	2	486.25	2	489.50	487.00	0	3,766	0.00%
2022/01/17	0	0.00	0	491.00	496.00	0	3,733	0.00%
2022/01/14	1	498.47	0	0.00	500.00	1	3,714	0.03%
2022/01/12	0.1	532.00	0	0.00	540.00	0.1	3,662	0.00%
2022/01/11	2	552.49	1	555.00	549.00	1	3,663	0.03%
2022/01/07	3.1	573.31	2	563.04	542.00	1	3,628	0.03%
2022/01/06	1	567.00	4	580.23	584.00	-3	3,520	-0.09%
2022/01/05	14	561.50	14.1	570.82	572.00	-0.1	3,458	0.00%
2022/01/04	0	0.00	2.1	554.79	559.00	-2.1	3,404	-0.06%
2022/01/03	0.1	545.00	2.2	539.86	548.00	-2.1	3,414	-0.06%
2021/12/30	0	526.00	0	0.00	529.00	0	3,407	0.00%
2021/12/29	1	524.02	1.3	530.20	524.00	-0.2	3,440	-0.01%
2021/12/28	1	538.00	1	537.00	538.00	0	3,458	0.00%
2021/12/27	0	539.00	0	0.00	539.00	0	3,509	0.00%
2021/12/24	0	0.00	1	553.00	545.00	-1	3,558	-0.03%
2021/12/22	3	550.31	0	561.00	544.00	3	3,621	0.08%
2021/12/21	1	552.63	1	554.00	556.00	0	3,610	0.00%
2021/12/17	0	0.00	0.1	533.45	529.00	-0.1	3,565	0.00%
2021/12/16	0.1	540.00	0	0.00	537.00	0.1	3,563	0.00%
2021/12/14	1	535.04	0	0.00	532.00	1	3,609	0.03%
2021/12/13	0	0.00	1	549.00	551.00	-1	3,634	-0.03%
2021/12/10	0	546.00	0.3	547.38	545.00	-0.2	3,659	-0.01%
2021/12/09	1.1	548.82	9	552.34	557.00	-7.9	3,635	-0.22%
2021/12/08	7	528.43	3	534.33	539.00	4	3,561	0.11%
2021/12/07	0	0.00	1	520.00	520.00	-1	3,513	-0.03%
2021/12/06	0	0.00	1	507.00	511.00	-1	3,505	-0.03%
2021/12/03	1	512.00	0	0.00	512.00	1	3,538	0.03%
2021/12/02	4	535.75	1	526.99	517.00	3	3,544	0.08%
2021/12/01	0	555.00	0	0.00	557.00	0	3,534	0.00%
2021/11/30	5.1	548.16	5.2	549.95	548.00	-0.1	3,521	0.00%
2021/11/29	0.1	532.00	4	528.00	536.00	-3.9	3,468	-0.11%
2021/11/26	1	524.00	0	0.00	501.00	1	3,450	0.03%
2021/11/25	0	0.00	0.2	526.50	520.00	-0.2	3,382	-0.01%
2021/11/24	0	0.00	1	520.00	518.00	-1	3,344	-0.03%
2021/11/23	7.2	515.79	4	524.99	514.00	3.1	3,305	0.10%
2021/11/22	7	522.15	13.4	522.51	530.00	-6.4	3,247	-0.20%
2021/11/19	10.3	494.66	6	498.42	495.00	4.3	3,109	0.14%
2021/11/18	0.1	487.65	5	480.20	490.00	-4.9	3,002	-0.16%
2021/11/17	0	460.55	1	460.00	464.00	-1	2,894	-0.03%
2021/11/16	5	466.90	5	466.00	466.00	0	2,881	0.00%
2021/11/15	5	456.12	5.1	453.86	455.50	-0.1	2,862	0.00%
2021/11/12	8.3	449.10	15.1	447.28	448.00	-6.8	2,833	-0.24%
2021/11/10	0.2	430.00	5	429.40	429.50	-4.8	2,767	-0.17%
2021/11/09	0	419.50	14	419.75	420.50	-14	2,768	-0.50%
2021/11/08	0.1	420.00	1.2	423.50	419.00	-1.1	2,850	-0.04%
2021/11/05	1.1	415.14	1	420.00	421.50	0.1	2,861	0.00%
2021/11/04	0	0.00	4	421.00	416.50	-4	2,873	-0.14%
2021/11/02	28	456.75	3.6	453.14	434.00	24.4	2,841	0.86%
2021/11/01	5	435.90	3	441.50	444.50	2	2,769	0.07%
2021/10/29	1	427.50	1	437.00	427.50	0	2,741	0.00%
2021/10/28	1.4	435.71	0	432.50	427.00	1.4	2,712	0.05%
2021/10/27	3	427.17	4	431.38	440.00	-1	2,667	-0.04%
2021/10/26	1.2	417.20	2	411.00	420.00	-0.8	2,587	-0.03%
2021/10/21	0	0.00	1	399.00	391.00	-1	2,518	-0.04%
2021/10/20	1.1	391.14	0	0.00	391.50	1.1	2,501	0.04%
2021/10/19	0	0.00	1	397.00	399.00	-1	2,515	-0.04%
2021/10/13	1	381.50	0	0.00	380.50	1	2,536	0.04%
2021/10/08	4	398.46	1	406.00	386.00	3	2,490	0.12%
2021/10/07	1	402.50	2	408.75	413.00	-1	2,439	-0.04%
2021/10/06	0	0.00	6	397.25	398.00	-6	2,436	-0.25%
2021/10/05	1	379.14	1	382.50	389.00	0	2,429	0.00%
2021/10/04	1	395.70	1	384.50	383.00	0	2,471	0.00%
2021/10/01	4	398.37	1	399.00	387.50	3	2,506	0.12%
2021/09/30	0	412.00	1	413.00	412.00	-1	2,476	-0.04%
2021/09/29	5.1	408.10	1.1	409.38	404.50	4.1	2,493	0.16%
2021/09/28	4	438.87	7	434.21	431.00	-3	2,523	-0.12%
2021/09/27	1	454.50	2	458.25	454.00	-1	2,539	-0.04%
2021/09/24	1	457.50	0	0.00	454.00	1	2,564	0.04%
2021/09/23	1	452.00	1	449.00	446.50	0	2,583	0.00%
2021/09/22	3	450.17	2	453.75	452.50	1	2,616	0.04%
2021/09/17	2	454.25	1	456.00	464.50	1	2,630	0.04%
2021/09/16	1.1	453.10	0	0.00	450.00	1.1	2,773	0.04%
2021/09/15	6.1	468.03	1	470.00	460.00	5.1	2,780	0.18%
2021/09/14	0	0.00	1.1	500.00	490.00	-1.1	2,754	-0.04%
2021/09/13	2	500.01	1	504.00	500.00	1	2,774	0.04%
2021/09/09	1	500.20	1	509.00	496.50	0	2,819	0.00%
2021/09/08	2	508.50	1	498.65	498.50	1	2,832	0.03%
2021/09/07	2	527.50	1	512.00	523.00	1	2,797	0.04%
2021/09/06	3	548.66	5.1	542.80	524.00	-2.1	2,768	-0.07%
2021/09/03	4	537.47	3	528.00	526.00	1	2,718	0.04%
2021/09/02	3	525.27	1	520.00	516.00	2	2,713	0.07%
2021/09/01	2	508.00	10.1	517.03	518.00	-8.1	2,674	-0.30%
2021/08/27	1	482.00	1	480.00	476.00	0	2,725	0.00%
2021/08/26	3	475.00	0	0.00	468.50	3	2,755	0.11%
2021/08/25	0	489.70	1.1	491.17	492.00	-1.1	2,777	-0.04%
2021/08/24	0.1	488.73	2	489.00	487.00	-1.9	2,862	-0.07%
2021/08/23	0	0.00	0	480.00	482.50	0	2,880	0.00%
2021/08/20	0	0.00	1	465.00	467.00	-1	2,895	-0.03%
2021/08/19	1	455.21	0.1	476.47	455.00	1	2,896	0.03%
2021/08/18	0.1	474.14	0	475.00	486.00	0	2,922	0.00%
2021/08/17	0	486.97	0	0.00	471.00	0	2,958	0.00%
2021/08/16	1	485.00	0	495.14	481.00	1	3,019	0.03%
2021/08/13	0	500.82	0.1	506.00	504.00	-0.1	3,009	0.00%
2021/08/12	3.1	477.59	2	481.00	511.00	1.1	3,027	0.04%
2021/08/11	2	505.95	1	492.50	493.00	1	2,977	0.03%
2021/08/10	3	508.00	1	511.00	503.00	2	3,012	0.07%
2021/08/06	0	521.00	0	0.00	523.00	0	3,104	0.00%
2021/08/05	0	520.00	0	0.00	517.00	0	3,155	0.00%
2021/08/04	1	522.00	0	528.00	526.00	1	3,227	0.03%
2021/08/03	0	531.00	0	0.00	525.00	0	3,289	0.00%
2021/08/02	0	523.00	1	524.00	526.00	-1	3,315	-0.03%
2021/07/30	0	527.00	0.2	526.00	519.00	-0.2	3,344	-0.01%
2021/07/29	0	528.00	0	0.00	527.00	0	3,387	0.00%
2021/07/28	1	534.96	0	0.00	528.00	1	3,444	0.03%
2021/07/27	0	560.00	1	556.00	553.00	-1	3,497	-0.03%
2021/07/26	0	567.67	0	0.00	564.00	0	3,555	0.00%
2021/07/23	0	561.00	1.2	573.53	561.00	-1.2	3,647	-0.03%
2021/07/22	0.1	556.18	0.1	553.00	562.00	0	3,753	0.00%
2021/07/21	1.1	548.67	0	0.00	542.00	1.1	3,788	0.03%
2021/07/20	1.1	564.27	0	0.00	543.00	1.1	3,916	0.03%
2021/07/19	1	570.08	0.1	573.00	568.00	0.9	3,916	0.02%
2021/07/16	0.1	575.00	1	574.04	578.00	-0.9	3,927	-0.02%
2021/07/15	0.1	574.57	0.1	577.40	567.00	-0.1	3,947	0.00%
2021/07/14	0.1	567.91	0.1	569.00	563.00	0	3,947	0.00%
2021/07/13	0	573.53	1	583.00	564.00	-1	3,982	-0.02%
2021/07/12	0.1	578.82	0	0.00	568.00	0.1	4,169	0.00%
2021/07/09	5.2	576.09	0.7	590.00	570.00	4.5	4,325	0.10%
2021/07/08	0.8	614.45	2.3	612.05	600.00	-1.5	4,275	-0.03%
2021/07/07	0.3	589.08	0	0.00	598.00	0.3	4,193	0.01%
2021/07/06	0	594.13	0.4	596.15	590.00	-0.4	4,171	-0.01%
2021/07/05	9.4	590.94	9.3	601.13	598.00	0	4,158	0.00%
2021/07/02	1.2	574.35	0.1	569.70	583.00	1.1	4,079	0.03%
2021/07/01	0	555.83	0.1	562.51	550.00	0	4,034	0.00%
2021/06/30	0	571.54	0	570.00	564.00	0	4,017	0.00%
2021/06/29	0	580.71	0.1	577.82	572.00	-0.1	3,991	0.00%
2021/06/28	0.1	582.52	0.7	582.55	582.00	-0.6	3,963	-0.02%
2021/06/25	1.8	577.10	13.2	584.99	588.00	-11.4	3,942	-0.29%
2021/06/24	0.6	536.26	0	531.00	546.00	0.6	3,807	0.01%
2021/06/23	0.7	522.35	0	527.33	528.00	0.7	3,744	0.02%
2021/06/22	0.1	526.36	0.4	520.93	512.00	-0.3	3,715	-0.01%
2021/06/21	0.5	519.05	0.4	517.65	522.00	0.2	3,696	0.00%
2021/06/18	0.2	527.62	0.5	525.46	520.00	-0.3	3,660	-0.01%
2021/06/17	0.5	521.00	3	518.00	527.00	-2.5	3,644	-0.07%
2021/06/16	1	510.01	0.1	511.62	506.00	1	3,617	0.03%
2021/06/15	0	521.00	1.1	521.08	521.00	-1.1	3,607	-0.03%
2021/06/11	0	0.00	1	515.05	514.00	-1	3,603	-0.03%
2021/06/10	0	519.75	1	515.00	520.00	-1	3,583	-0.03%
2021/06/09	2.2	510.81	1	506.00	505.00	1.2	3,547	0.03%
2021/06/08	0.3	516.07	6	517.00	513.00	-5.7	3,537	-0.16%
2021/06/07	0.1	492.00	0	0.00	497.00	0.1	3,468	0.00%
2021/06/04	1.3	491.37	2	492.50	492.50	-0.7	3,465	-0.02%
2021/06/03	2	494.00	1	490.00	488.50	1	3,490	0.03%
2021/06/02	3.1	492.57	9	492.99	493.00	-5.9	3,465	-0.17%
2021/06/01	7.2	484.88	1	488.44	486.00	6.2	3,435	0.18%
2021/05/31	1.1	463.18	1	455.00	467.00	0.1	3,376	0.00%
2021/05/28	0	463.50	0	0.00	458.00	0	3,384	0.00%
2021/05/27	0.1	460.52	0	0.00	460.50	0.1	3,390	0.00%
2021/05/26	0	0.00	1	453.00	465.50	-1	3,402	-0.03%
2021/05/25	3	458.33	1	461.00	455.00	2	3,388	0.06%
2021/05/24	2	440.00	3	444.30	442.50	-1	3,371	-0.03%
2021/05/21	0	0.00	0	413.38	413.50	0	3,308	0.00%
2021/05/20	0	407.00	0	416.00	403.50	0	3,343	0.00%
2021/05/19	1	397.50	0	0.00	398.00	1	3,409	0.03%
2021/05/18	1	391.00	5	388.50	397.50	-4	3,424	-0.12%
2021/05/17	1	374.98	0	388.55	369.00	1	3,416	0.03%
2021/05/14	3	414.50	2	420.50	409.50	1	3,420	0.03%
2021/05/13	5.1	416.24	5	417.90	423.00	0.1	3,401	0.00%
2021/05/12	4	400.79	7	419.43	410.00	-3	3,509	-0.09%
2021/05/11	2.1	456.39	0	449.00	441.50	2.1	3,460	0.06%
2021/05/10	1	479.51	1	478.00	480.00	0	3,436	0.00%
2021/05/07	0	494.50	0.1	492.86	494.00	0	3,442	0.00%
2021/05/06	1.1	480.18	1	474.50	474.50	0.1	3,464	0.00%
2021/05/05	1	494.96	4.1	482.79	477.00	-3.1	3,451	-0.09%
2021/05/04	3.1	497.71	2	512.50	497.00	1.1	3,442	0.03%
2021/05/03	7	535.71	4.1	520.05	510.00	2.9	3,473	0.08%
2021/04/29	11.1	555.36	21.4	557.72	550.00	-10.3	3,543	-0.29%
2021/04/28	2.2	553.13	4	550.28	551.00	-1.9	3,500	-0.05%
2021/04/27	1	526.17	1	527.00	529.00	0	3,428	0.00%
2021/04/26	3	529.67	6	536.16	533.00	-3	3,445	-0.09%
2021/04/23	1.1	503.00	4	497.32	503.00	-2.9	3,376	-0.09%
2021/04/22	6	487.25	3.6	489.80	483.00	2.4	3,441	0.07%
2021/04/21	2	503.25	1.1	503.73	490.00	0.9	3,461	0.03%
2021/04/20	0	0.00	0	516.00	511.00	0	3,465	0.00%
2021/04/19	20	529.05	6	529.17	515.00	14	3,530	0.40%
2021/04/16	8.7	529.26	12	527.42	520.00	-3.3	3,617	-0.09%
2021/04/15	8	521.25	12.3	514.86	525.00	-4.2	3,527	-0.12%
2021/04/14	0	478.00	1	486.00	477.50	-1	3,408	-0.03%
2021/04/12	0.1	479.00	0	0.00	477.00	0.1	3,498	0.00%
2021/04/08	2	472.50	1	479.50	478.50	1	3,553	0.03%
2021/04/07	0	472.50	0	0.00	470.00	0	3,550	0.00%
2021/04/06	1	472.00	4	472.50	473.00	-3	3,566	-0.08%
2021/04/01	1	479.50	0	0.00	480.00	1	3,569	0.03%
2021/03/31	2	488.50	0	0.00	484.00	2	3,573	0.06%
2021/03/30	1	489.00	1	493.17	489.00	0	3,573	0.00%
2021/03/29	1	481.00	4	481.75	481.00	-3	3,566	-0.08%
2021/03/24	0	464.00	0	0.00	470.50	0	3,682	0.00%
2021/03/23	1	469.94	0	0.00	463.00	1	3,712	0.03%
2021/03/19	0.1	473.36	0	0.00	474.00	0.1	3,829	0.00%
2021/03/17	1	482.06	0	0.00	480.50	1	3,930	0.03%
2021/03/16	1	480.01	1	479.00	482.50	0	3,939	0.00%
2021/03/15	0	480.00	0	0.00	479.00	0	3,963	0.00%
2021/03/12	1	480.00	1	480.00	483.00	0	4,019	0.00%
2021/03/11	1	491.00	0	0.00	487.50	1	4,077	0.02%
2021/03/10	1	489.50	2	491.00	485.00	-1	4,117	-0.02%
2021/03/09	0	0.00	1	491.00	491.50	-1	4,166	-0.02%
2021/03/05	3	483.67	1.1	483.43	483.00	1.9	4,272	0.04%
2021/03/04	1	491.50	0	0.00	487.50	1	4,400	0.02%
2021/03/03	1	490.00	2.1	496.17	498.50	-1.1	4,661	-0.02%
2021/03/02	1	493.99	0	486.00	483.00	1	4,671	0.02%
2021/02/26	1	499.04	1	494.50	494.00	0	4,696	0.00%
2021/02/25	1	493.00	1	495.50	506.00	0	4,756	0.00%
2021/02/24	3.1	502.02	0	0.00	496.00	3.1	4,786	0.06%
2021/02/23	0	512.33	1	512.00	512.00	-1	4,781	-0.02%
2021/02/22	1.1	519.93	6	520.00	514.00	-4.9	4,818	-0.10%
2021/02/19	1	513.02	3	512.33	510.00	-2	4,871	-0.04%
2021/02/18	2	494.75	3	492.50	496.50	-1	4,805	-0.02%
2021/02/17	2	477.00	0	483.50	482.00	2	4,817	0.04%
2021/02/05	2	488.69	0	0.00	477.00	2	4,874	0.04%
2021/02/04	2	500.12	1	511.00	497.50	1	4,900	0.02%
2021/02/03	4	508.00	8.1	514.32	503.00	-4.1	4,883	-0.08%
2021/02/01	0	0.00	2	485.50	491.50	-2	4,868	-0.04%
2021/01/29	4	484.50	4	485.63	482.00	0	4,875	0.00%
2021/01/28	4	484.25	2	488.00	487.00	2	4,882	0.04%
2021/01/27	5.1	487.94	6	484.92	484.50	-0.9	4,888	-0.02%
2021/01/26	7	489.79	8	489.69	482.00	-1	4,894	-0.02%
2021/01/25	9	496.06	7.1	494.43	490.00	2	4,905	0.04%
2021/01/22	2.1	465.39	7	483.00	493.00	-5	4,857	-0.10%
2021/01/21	11.1	450.81	9.1	453.16	454.50	2	4,766	0.04%
2021/01/20	2	453.00	1	459.50	452.00	1	4,759	0.02%
2021/01/19	2.1	469.43	1	475.50	471.00	1.1	4,749	0.02%
2021/01/18	0.1	462.50	0	0.00	462.00	0.1	4,773	0.00%
2021/01/15	5.1	473.74	2	468.25	468.00	3.1	4,790	0.06%
2021/01/14	4	495.14	1	492.00	492.00	3	4,791	0.06%
2021/01/13	2	498.50	3	502.33	502.00	-1	4,790	-0.02%
2021/01/12	1.1	497.82	2.1	493.86	489.00	-1	4,789	-0.02%
2021/01/11	11.2	497.55	3	495.33	490.00	8.2	4,786	0.17%
2021/01/08	5.1	525.10	7.4	527.84	518.00	-2.3	4,753	-0.05%
2021/01/07	7.1	537.59	4	542.50	539.00	3.1	4,672	0.07%
2021/01/06	9.2	555.00	6	559.67	550.00	3.2	4,659	0.07%
2021/01/05	0	0.00	2	576.00	574.00	-2	4,653	-0.04%
2021/01/04	1	569.00	1.1	576.09	571.00	-0.1	4,791	0.00%
2020/12/31	3.1	571.71	1	579.00	567.00	2.1	4,877	0.04%
2020/12/29	0.1	566.00	0	0.00	562.00	0.1	4,904	0.00%
2020/12/28	0	570.00	0	569.00	571.00	0	4,930	0.00%
2020/12/25	3.1	565.68	0	0.00	569.00	3.1	4,955	0.06%
2020/12/24	3	564.67	0	0.00	564.00	3	4,982	0.06%
2020/12/22	0.1	575.78	1	567.00	566.00	-0.9	5,091	-0.02%
2020/12/21	1	581.00	3	585.03	582.00	-2	5,123	-0.04%
2020/12/18	1	580.00	0	0.00	579.00	1	5,128	0.02%
2020/12/17	2	560.50	0	0.00	562.00	2	5,119	0.04%
2020/12/16	0.1	574.50	0	0.00	567.00	0.1	5,197	0.00%
2020/12/15	1	571.00	0	0.00	560.00	1	5,206	0.02%
2020/12/14	2	589.00	0	0.00	584.00	2	5,224	0.04%
2020/12/11	6	594.52	2	590.77	590.00	4	5,305	0.08%
2020/12/10	1	610.00	0	0.00	611.00	1	5,279	0.02%
2020/12/09	0.1	622.00	1	622.00	622.00	-1	5,346	-0.02%
2020/12/08	0	0.00	1	623.00	618.00	-1	5,412	-0.02%
2020/12/07	1.1	615.00	6	630.67	613.00	-4.9	5,427	-0.09%
2020/12/04	2.1	644.41	2	642.50	637.00	0.1	5,424	0.00%
2020/12/03	3.1	646.36	2	651.00	637.00	1.1	5,489	0.02%
2020/12/02	1	637.06	20	637.00	633.00	-19	5,511	-0.34%
2020/12/01	3.3	645.15	2	643.00	641.00	1.3	5,553	0.02%
2020/11/30	4	644.00	9.1	658.29	636.00	-5	5,534	-0.09%
2020/11/27	64	645.03	58.1	656.86	663.00	5.9	5,516	0.11%
2020/11/25	0.1	596.00	2	603.50	595.00	-1.9	5,445	-0.03%
2020/11/24	4.1	605.79	3	603.00	601.00	1.1	5,497	0.02%
2020/11/23	1	592.00	0	0.00	592.00	1	5,478	0.02%
2020/11/19	0	0.00	0	610.00	603.00	0	5,497	0.00%
2020/11/18	0	599.00	1.1	603.20	609.00	-1.1	5,527	-0.02%
2020/11/16	3.1	600.00	0	0.00	589.00	3.1	5,637	0.05%
2020/11/13	4	594.00	1	590.00	591.00	3	5,691	0.05%
2020/11/12	1	565.00	1	576.00	583.00	0	5,756	0.00%
2020/11/10	0	592.75	0	0.00	579.00	0	5,836	0.00%
2020/11/09	0	0.00	1	595.00	598.00	-1	5,814	-0.02%
2020/11/05	1	573.00	0	0.00	576.00	1	5,819	0.02%
2020/11/04	1	571.00	2	572.00	577.00	-1	5,941	-0.02%
2020/11/03	2	554.00	3	563.00	565.00	-1	6,090	-0.02%
2020/10/29	0	0.00	1	571.00	581.00	-1	6,258	-0.02%
2020/10/27	2	586.50	3	587.33	594.00	-1	6,374	-0.02%
2020/10/26	0	0.00	2	594.50	585.00	-2	6,457	-0.03%
2020/10/23	1	582.00	4	585.25	587.00	-3	6,507	-0.05%
2020/10/22	1	572.00	3	568.33	575.00	-2	6,670	-0.03%
2020/10/21	5	556.60	3	556.67	555.00	2	6,800	0.03%
2020/10/19	3	550.00	1	543.00	551.00	2	7,198	0.03%
2020/10/16	7	552.57	14	553.57	535.00	-7	7,283	-0.10%
2020/10/15	8	570.13	2	568.00	567.00	6	7,279	0.08%
2020/10/14	7	569.00	2	577.00	568.00	5	7,306	0.07%
2020/10/13	4	564.00	36	574.36	569.00	-32	7,319	-0.44%
2020/10/12	38	569.34	0	0.00	569.00	38	7,342	0.52%
2020/10/08	1	611.00	9	611.33	606.00	-8	7,296	-0.11%
2020/10/07	1	590.00	12	588.75	599.00	-11	7,291	-0.15%
2020/10/06	0	0.00	7	590.29	590.00	-7	7,370	-0.09%
2020/10/05	0	0.00	1	592.00	586.00	-1	7,537	-0.01%
2020/09/30	18	582.61	1	584.00	586.00	17	7,649	0.22%
2020/09/28	2	581.00	2	584.00	581.00	0	7,979	0.00%
2020/09/25	4	577.25	3	585.00	579.00	1	8,058	0.01%
2020/09/24	1	600.00	0	0.00	584.00	1	8,127	0.01%
2020/09/22	2	610.50	2	607.50	611.00	0	8,420	0.00%
2020/09/21	1	625.00	13	619.77	615.00	-12	8,551	-0.14%
2020/09/17	8	599.75	5	611.00	598.00	3	8,841	0.03%
2020/09/16	2	612.50	5	609.80	613.00	-3	8,885	-0.03%
2020/09/15	6	590.00	0	0.00	591.00	6	8,933	0.07%
2020/09/14	3	594.00	3	598.33	597.00	0	9,134	0.00%
2020/09/11	1	567.00	11	564.82	585.00	-10	9,156	-0.11%
2020/09/10	2	573.50	6	565.67	566.00	-4	9,256	-0.04%
2020/09/09	2	569.00	2	572.00	576.00	0	9,527	0.00%
2020/09/08	0	0.00	6	580.83	581.00	-6	9,557	-0.06%
2020/09/07	8	574.38	8	571.63	571.00	0	9,562	0.00%
2020/09/04	6	586.67	4	592.50	592.00	2	9,598	0.02%
2020/09/03	11	612.27	1	611.00	609.00	10	9,594	0.10%
2020/09/02	7	618.29	12	613.33	620.00	-5	9,637	-0.05%
2020/09/01	9	588.11	8	578.38	598.00	1	9,674	0.01%
2020/08/31	8	573.25	4	591.75	572.00	4	9,660	0.04%
2020/08/28	1	610.00	0	0.00	601.00	1	9,672	0.01%
2020/08/27	1	631.00	3	637.67	634.00	-2	9,861	-0.02%
2020/08/26	1	631.00	0	0.00	626.00	1	10,059	0.01%
2020/08/25	0	0.00	12	629.25	634.00	-12	10,124	-0.12%
2020/08/24	2	625.50	1	616.00	629.00	1	10,108	0.01%
2020/08/21	9	612.78	10	609.30	613.00	-1	10,137	-0.01%
2020/08/20	18	599.44	12.7	604.09	593.00	5.3	10,083	0.05%
2020/08/19	0	0.00	2	640.00	640.00	-2	9,977	-0.02%
2020/08/18	9	617.56	4	625.25	617.00	5	9,929	0.05%
2020/08/17	7.1	665.62	1	667.00	665.00	6.1	9,841	0.06%
2020/08/14	7	670.71	12	667.25	677.00	-5	9,837	-0.05%
2020/08/13	1	665.00	4	655.75	650.00	-3	9,788	-0.03%
2020/08/12	8	655.38	9	652.33	656.00	-1	9,829	-0.01%
2020/08/11	10	662.60	4	660.25	652.00	6	9,880	0.06%
2020/08/10	11	672.36	2	664.51	662.00	9	9,942	0.09%
2020/08/07	11.1	650.57	9	669.89	661.00	2.1	9,921	0.02%
2020/08/06	10	687.50	4	688.75	682.00	6	9,839	0.06%
2020/08/05	4	694.75	9	691.11	686.00	-5	9,838	-0.05%
2020/08/04	10.5	683.05	12	688.58	693.00	-1.5	9,891	-0.02%
2020/08/03	3	675.33	3	667.33	667.00	0	9,925	0.00%
2020/07/31	8	671.38	2	680.00	678.00	6	9,994	0.06%
2020/07/30	11	667.64	0	0.00	668.00	11	9,963	0.11%
2020/07/29	1	671.06	6	676.00	679.00	-5	9,928	-0.05%
2020/07/28	6	672.83	4	696.25	667.00	2	9,888	0.02%
2020/07/27	10	663.20	11	656.09	669.00	-1	9,824	-0.01%
2020/07/24	7	649.00	6	662.33	630.00	1	9,696	0.01%
2020/07/23	20	697.50	16.1	686.85	679.00	3.9	9,550	0.04%
2020/07/22	35	719.31	29	740.66	715.00	6	9,418	0.06%
2020/07/21	3	780.67	3	760.33	779.00	0	9,337	0.00%
2020/07/20	1	743.00	1	750.00	740.00	0	9,347	0.00%
2020/07/17	4	738.50	1	774.91	725.00	3	9,421	0.03%
2020/07/16	5	755.40	0	0.00	760.00	5	9,509	0.05%
2020/07/15	11	786.00	8	769.00	756.00	3	9,495	0.03%
2020/07/14	0	0.00	4	783.50	781.00	-4	9,549	-0.04%
2020/07/13	10	789.00	10	798.50	777.00	0	9,517	0.00%
2020/07/10	22	781.41	20	785.20	773.00	2	9,473	0.02%
2020/07/09	17	817.82	13	818.62	818.00	4	9,323	0.04%
2020/07/08	10	800.30	7	797.71	804.00	3	9,208	0.03%
2020/07/07	4	778.00	13	766.15	761.00	-9	9,005	-0.10%
2020/07/06	7	753.86	8	753.38	760.00	-1	9,093	-0.01%
2020/07/03	22	743.95	13	758.31	741.00	9	9,133	0.10%
2020/07/02	3	753.00	22	750.82	753.00	-19	9,191	-0.21%
2020/07/01	44	738.75	26	746.23	733.00	18	9,239	0.19%
2020/06/30	1	700.00	1	704.00	700.00	0	9,140	0.00%
2020/06/29	7	680.14	2	676.50	677.00	5	9,160	0.05%
2020/06/24	4	676.75	7	670.71	690.00	-3	9,175	-0.03%
2020/06/23	0	0.00	4	640.50	639.00	-4	9,166	-0.04%
2020/06/22	7	641.14	7	640.29	630.00	0	9,280	0.00%
2020/06/19	7	653.00	3	643.33	627.00	4	9,347	0.04%
2020/06/18	5	617.20	3	613.00	620.00	2	9,180	0.02%
2020/06/17	7	618.00	4	615.25	612.00	3	9,294	0.03%
2020/06/16	7	605.57	30	614.07	627.00	-23	9,253	-0.25%
2020/06/15	2	580.00	5	582.40	570.00	-3	9,157	-0.03%
2020/06/12	13	562.00	8	578.50	583.00	5	9,291	0.05%
2020/06/11	5	585.40	7	594.29	572.00	-2	9,417	-0.02%
2020/06/10	7	585.29	4	586.25	590.00	3	9,442	0.03%
2020/06/09	11	579.64	1	583.00	575.00	10	9,519	0.11%
2020/06/08	1	580.00	9	576.56	578.00	-8	9,576	-0.08%
2020/06/05	12	568.08	5	570.00	569.00	7	9,508	0.07%
2020/06/04	2	569.00	1	565.00	561.00	1	9,544	0.01%
2020/06/03	8	571.63	6	574.50	566.00	2	9,544	0.02%
2020/06/02	1	546.00	15	525.27	553.00	-14	9,336	-0.15%
2020/06/01	0	0.00	3	496.67	503.00	-3	9,186	-0.03%
2020/05/29	1	482.50	1	482.50	482.50	0	9,197	0.00%
2020/05/28	0	0.00	1	494.00	481.00	-1	9,267	-0.01%
2020/05/27	2	476.50	0	0.00	477.00	2	9,336	0.02%
2020/05/26	2	483.50	0	0.00	477.50	2	9,446	0.02%
2020/05/25	0	0.00	3	467.50	479.00	-3	9,547	-0.03%
2020/05/22	1	470.50	2	471.02	475.00	-1	9,620	-0.01%
2020/05/21	2	494.50	0	0.00	486.50	2	9,608	0.02%
2020/05/20	2	483.50	5	487.90	490.00	-3	9,650	-0.03%
2020/05/19	1	479.50	0	0.00	475.50	1	9,728	0.01%
2020/05/18	10	474.00	0	0.00	464.50	10	9,709	0.10%
2020/05/15	2	498.50	0	0.00	493.00	2	9,652	0.02%
2020/05/11	0	0.00	2	505.00	508.00	-2	9,533	-0.02%
2020/05/08	1	492.00	0	0.00	490.00	1	9,472	0.01%
2020/05/05	1	480.00	3	474.17	465.00	-2	9,437	-0.02%
2020/04/30	0	0.00	6	475.33	485.50	-6	9,440	-0.06%
2020/04/29	3	462.50	1	460.00	458.00	2	9,384	0.02%
2020/04/27	0	452.00	2	448.25	452.00	-2	9,447	-0.02%
2020/04/23	2	440.25	2	446.00	440.50	0	9,435	0.00%
2020/04/22	1	432.50	0	0.00	444.00	1	9,413	0.01%
2020/04/21	4	446.50	0	0.00	443.00	4	9,355	0.04%
2020/04/20	1	460.00	1	460.00	463.00	0	9,315	0.00%
2020/04/17	1	482.00	1	485.50	465.50	0	9,337	0.00%
2020/04/16	3	467.67	3	470.83	470.00	0	9,371	0.00%
2020/04/14	0	0.00	0	453.00	452.00	0	9,522	0.00%
2020/04/10	1	450.00	3	449.17	445.50	-2	9,730	-0.02%
2020/04/09	1	480.00	0	0.00	445.00	1	9,862	0.01%
2020/04/07	1	465.00	4	455.50	456.00	-3	9,855	-0.03%
2020/04/06	0	443.50	5	429.00	443.50	-5	9,765	-0.05%
2020/04/01	2	408.50	1	406.50	414.50	1	9,592	0.01%
2020/03/31	0	0.00	3	409.17	413.00	-3	9,512	-0.03%
2020/03/30	5	396.70	1	400.50	403.50	4	9,362	0.04%
2020/03/27	4	420.38	3	409.00	410.00	1	9,307	0.01%
2020/03/26	4	390.25	5	402.10	419.50	-1	9,148	-0.01%
2020/03/25	9	398.56	12	395.92	403.00	-3	9,014	-0.03%
2020/03/24	1	359.50	3	359.00	371.00	-2	9,013	-0.02%
2020/03/23	8	333.88	2	337.75	337.50	6	9,182	0.07%
2020/03/20	2	318.75	3	322.67	327.00	-1	9,121	-0.01%
2020/03/19	3	313.17	1	324.00	297.50	2	9,194	0.02%
2020/03/18	1	328.00	2	348.75	330.50	-1	9,186	-0.01%
2020/03/17	6	368.83	2	375.00	345.50	4	9,132	0.04%
2020/03/16	5	389.70	2	410.00	373.50	3	9,172	0.03%
2020/03/13	4	396.25	4	391.00	415.00	0	9,244	0.00%
2020/03/12	9	440.89	5	452.50	432.00	4	9,254	0.04%
2020/03/11	5	490.00	2	488.75	480.00	3	9,150	0.03%
2020/03/10	12	488.50	3	488.67	493.50	9	9,218	0.10%
2020/03/09	4	491.63	0	0.00	490.00	4	9,106	0.04%
2020/03/06	0	0.00	1	520.00	515.00	-1	9,014	-0.01%
2020/03/05	5	528.80	1	535.00	528.00	4	9,002	0.04%
2020/03/04	1	502.00	2	505.25	521.00	-1	8,965	-0.01%
2020/03/03	0	0.00	2	510.00	507.00	-2	8,905	-0.02%
2020/03/02	4	484.88	6	490.83	489.50	-2	8,856	-0.02%
2020/02/27	4	506.50	0.1	505.00	505.00	3.9	8,719	0.04%
2020/02/26	2	537.50	5	540.00	534.00	-3	8,612	-0.03%
2020/02/25	2	560.00	2	560.00	563.00	0	8,514	0.00%
2020/02/24	0	0.00	0.1	550.00	551.00	-0.1	8,518	0.00%
2020/02/21	2	550.00	1	551.00	552.00	1	8,550	0.01%
2020/02/20	0.1	545.00	1	543.00	547.00	-0.9	8,498	-0.01%
2020/02/19	0	0.00	1	530.00	531.00	-1	8,398	-0.01%
2020/02/18	2	519.50	0	0.00	518.00	2	8,380	0.02%
2020/02/17	1	528.00	0.1	532.00	530.00	0.9	8,459	0.01%
2020/02/14	15	542.67	20	541.00	545.00	-5	8,466	-0.06%
2020/02/13	1	534.00	0	0.00	537.00	1	8,490	0.01%
2020/02/12	10	544.60	4	545.75	547.00	6	8,550	0.07%
2020/02/11	3.1	527.13	3	531.00	531.00	0.1	8,481	0.00%
2020/02/10	1	499.50	2	516.00	522.00	-1	8,516	-0.01%
2020/02/07	3	516.67	5.1	527.81	518.00	-2.1	8,532	-0.02%
2020/02/06	12	532.00	0	0.00	538.00	12	8,622	0.14%
2020/02/05	0	0.00	7	543.00	520.00	-7	8,553	-0.08%
2020/02/04	0	0.00	1	535.00	535.00	-1	8,490	-0.01%
2020/01/31	5	536.00	7	541.57	536.00	-2	8,364	-0.02%
2020/01/30	4	541.00	0	0.00	531.00	4	8,370	0.05%
2020/01/20	4	586.50	5	585.00	590.00	-1	8,304	-0.01%
2020/01/17	7	572.14	6	583.00	572.00	1	8,278	0.01%
2020/01/16	6	589.00	7	578.43	589.00	-1	8,323	-0.01%
2020/01/15	1	579.00	0	0.00	573.00	1	8,315	0.01%
2020/01/13	0	0.00	1	599.00	584.00	-1	8,284	-0.01%
2020/01/10	2	615.50	0	0.00	601.00	2	8,273	0.02%
2020/01/09	0	0.00	1	588.00	608.00	-1	8,201	-0.01%
2020/01/08	1	570.00	6	565.00	572.00	-5	8,170	-0.06%
2020/01/07	11	563.36	0	0.00	561.00	11	8,197	0.13%
2020/01/06	0.1	570.00	1	573.00	571.00	-0.9	8,113	-0.01%
2020/01/03	6	585.83	5	607.00	579.00	1	8,316	0.01%
2020/01/02	2	601.50	0.6	605.00	605.00	1.4	8,251	0.02%
2019/12/31	0.1	586.00	5	569.20	587.00	-4.9	8,285	-0.06%
2019/12/30	0	552.00	0	0.00	552.00	0	8,230	0.00%
2019/12/27	1	541.00	3	541.00	538.00	-2	8,409	-0.02%
2019/12/26	3	536.00	1	538.00	540.00	2	8,795	0.02%
2019/12/25	3	527.33	0	0.00	533.00	3	8,951	0.03%
2019/12/24	0	0.00	1	540.00	531.00	-1	8,969	-0.01%
2019/12/19	5	537.00	0.1	525.00	526.00	4.9	8,823	0.06%
2019/12/18	19	540.42	21	525.86	537.00	-2	8,791	-0.02%
2019/12/17	0	0.00	5	520.00	519.00	-5	8,616	-0.06%
2019/12/16	1	511.00	2	510.00	522.00	-1	8,600	-0.01%
2019/12/13	2	491.50	4	486.88	497.50	-2	8,505	-0.02%
2019/12/12	52	477.98	3	478.33	479.50	49	8,352	0.59%
2019/12/11	0	0.00	63	467.63	474.50	-63	8,276	-0.76%
2019/12/10	40	449.83	34	452.21	452.50	6	8,191	0.07%
2019/12/09	5	432.90	37	425.28	440.00	-32	8,232	-0.39%
2019/12/06	0.8	418.50	5	417.50	419.50	-4.2	8,427	-0.05%
2019/12/05	37	420.88	2	421.00	415.50	35	8,534	0.41%
2019/11/29	0	0.00	6	406.50	408.00	-6	8,957	-0.07%
2019/11/28	1	414.00	1	409.50	408.00	0	8,974	0.00%
2019/11/27	6	416.83	1	417.50	418.00	5	9,088	0.06%
2019/11/26	0	0.00	1	413.50	409.00	-1	9,124	-0.01%
2019/11/22	2	410.00	2	407.00	405.00	0	9,313	0.00%
2019/11/21	2	402.00	2	405.00	413.50	0	9,357	0.00%
2019/11/20	4	411.75	1	411.00	402.00	3	9,295	0.03%
2019/11/19	2	417.00	2	419.50	421.50	0	9,361	0.00%
2019/11/18	2	418.25	1	414.00	417.00	1	9,581	0.01%
2019/11/15	1	421.50	2	422.50	421.00	-1	9,633	-0.01%
2019/11/14	9.2	419.29	11	430.32	418.00	-1.8	9,708	-0.02%
2019/11/13	13	424.62	32	427.77	420.00	-19	9,685	-0.20%
2019/11/12	32	421.92	5	417.70	425.00	27	9,814	0.28%
2019/11/11	2	422.75	8	419.56	417.00	-6	9,980	-0.06%
2019/11/07	7	441.43	5	451.10	443.00	2	10,167	0.02%
2019/11/06	4	462.50	3	461.33	455.00	1	10,477	0.01%
2019/11/05	6	463.00	7	470.07	466.50	-1	10,484	-0.01%
2019/11/04	0	0.00	1	453.50	448.00	-1	10,535	-0.01%
2019/11/01	1	449.50	1	447.50	447.00	0	10,629	0.00%
2019/10/31	2	449.50	1	452.50	440.00	1	10,851	0.01%
2019/10/30	1	440.50	0	0.00	439.50	1	10,941	0.01%
2019/10/29	3	441.50	0	0.00	441.00	3	11,084	0.03%
2019/10/28	1	447.00	0	0.00	450.00	1	11,166	0.01%
2019/10/24	2	451.50	1	458.50	455.00	1	11,237	0.01%
2019/10/22	1	451.50	1	446.00	443.00	0	11,226	0.00%
2019/10/21	4	447.25	3	449.83	448.50	1	11,230	0.01%
2019/10/18	4	446.38	0	0.00	445.50	4	11,225	0.04%
2019/10/17	3	452.83	2	452.00	458.00	1	11,276	0.01%
2019/10/16	1	465.50	1	452.00	447.00	0	11,358	0.00%
2019/10/15	1	462.00	0	0.00	456.00	1	11,372	0.01%
2019/10/14	5	463.00	5	456.50	456.50	0	11,351	0.00%
2019/10/09	9	466.22	95	485.89	459.50	-86	11,378	-0.76%
2019/10/08	87	486.26	25	489.68	487.50	62	11,335	0.55%
2019/10/07	26	484.77	26	495.73	482.00	0	11,456	0.00%
2019/10/04	30	480.08	5	484.90	481.50	25	11,430	0.22%
2019/10/03	10	486.75	10	486.10	485.50	0	11,549	0.00%
2019/10/02	80	445.36	135	448.17	483.50	-55	11,389	-0.48%	大賣/
2019/10/01	62	438.90	18	436.92	441.00	44	11,125	0.40%
2019/09/27	1	418.00	1	419.50	421.50	0	11,076	0.00%
2019/09/26	1	420.00	0	0.00	420.00	1	11,184	0.01%
2019/09/25	1	420.00	0	0.00	421.50	1	11,333	0.01%
2019/09/23	8	431.00	119	437.90	428.00	-111	11,580	-0.96%	大賣/鉅額交易
2019/09/20	20	424.00	0	0.00	424.00	20	11,786	0.17%
2019/09/19	6	420.75	5	418.70	418.00	1	11,912	0.01%
2019/09/18	7	426.00	10	422.80	425.50	-3	11,968	-0.03%
2019/09/17	8	417.94	1	419.50	416.00	7	12,003	0.06%
2019/09/16	2	421.00	2	425.75	424.00	0	12,175	0.00%
2019/09/12	3	427.00	3	430.00	427.00	0	12,253	0.00%
2019/09/11	2	418.50	15	425.27	432.00	-13	12,379	-0.11%
2019/09/10	32	432.34	4	435.75	417.00	28	12,268	0.23%
2019/09/09	3	446.50	3	449.67	453.00	0	12,079	0.00%
2019/09/06	83	442.54	3	442.50	449.00	80	12,043	0.66%
2019/09/05	2	441.25	3	442.50	439.50	-1	12,006	-0.01%
2019/09/04	15	425.00	14	428.93	435.00	1	12,055	0.01%
2019/09/03	2	427.00	53	426.19	419.00	-51	12,273	-0.42%
2019/09/02	12	418.58	13	424.12	425.00	-1	12,332	-0.01%
2019/08/30	51	419.97	5	412.90	414.00	46	12,454	0.37%
2019/08/29	0	0.00	30	407.50	403.00	-30	12,517	-0.24%
2019/08/28	76	397.80	46	396.08	404.50	30	12,637	0.24%
2019/08/27	1	383.00	0	0.00	383.00	1	12,693	0.01%
2019/08/26	2	384.75	2	386.25	383.50	0	13,044	0.00%
2019/08/23	1	405.00	0	0.00	399.50	1	13,162	0.01%
2019/08/22	1	410.50	31	403.05	404.00	-30	13,306	-0.23%
2019/08/21	34	399.43	2	389.00	396.50	32	13,355	0.24%
2019/08/20	6	404.58	5	406.00	404.00	1	13,423	0.01%
2019/08/19	0	0.00	1	403.00	405.00	-1	13,734	-0.01%
2019/08/16	1	412.50	0	0.00	409.50	1	13,853	0.01%
2019/08/15	3	410.50	4	409.38	410.00	-1	13,996	-0.01%
2019/08/14	33	430.23	71	437.05	419.00	-38	14,092	-0.27%
2019/08/13	41	439.02	10	442.00	422.00	31	14,105	0.22%
2019/08/12	13	444.85	54	453.84	442.50	-41	14,194	-0.29%
2019/08/08	22	448.30	7	442.57	444.00	15	14,186	0.11%
2019/08/07	2	421.00	0	0.00	413.00	2	13,990	0.01%
2019/08/06	4	407.50	3	407.67	422.50	1	14,126	0.01%
2019/08/05	2	416.75	3	420.17	418.00	-1	14,113	-0.01%
2019/08/02	47	425.91	12	419.25	417.00	35	14,186	0.25%
2019/08/01	0	0.00	11	438.64	439.00	-11	14,170	-0.08%
2019/07/31	1	417.00	0	0.00	427.50	1	14,146	0.01%
2019/07/30	1	415.00	0	0.00	417.00	1	14,191	0.01%
2019/07/29	20	431.50	10	428.00	430.00	10	14,216	0.07%
2019/07/26	40	426.31	40	428.66	425.00	0	14,306	0.00%
2019/07/25	2	416.25	6	422.83	420.00	-4	14,297	-0.03%
2019/07/24	1	416.50	0	0.00	416.50	1	14,255	0.01%
2019/07/23	0	0.00	1	422.00	410.00	-1	14,406	-0.01%
2019/07/22	1	423.00	1	425.00	399.50	0	14,461	0.00%
2019/07/19	0	0.00	12	413.33	419.00	-12	14,463	-0.08%
2019/07/18	14	414.39	1	406.50	404.00	13	14,359	0.09%
2019/07/17	11	424.50	7	430.07	424.00	4	14,271	0.03%
2019/07/16	6	432.67	32	439.80	431.00	-26	14,222	-0.18%
2019/07/15	1	430.00	7	428.36	438.00	-6	14,271	-0.04%
2019/07/12	14	431.07	12	439.38	430.50	2	14,440	0.01%
2019/07/11	35	445.97	51	444.26	435.00	-16	14,510	-0.11%
2019/07/10	49	436.87	28	437.50	440.00	21	14,392	0.15%
2019/07/09	61	430.40	58	434.53	425.50	3	14,305	0.02%
2019/07/08	23	441.76	23	437.87	442.50	0	14,198	0.00%
2019/07/05	21	433.79	1	432.50	436.00	20	14,144	0.14%
2019/07/04	2	433.25	2	430.75	428.00	0	14,114	0.00%
2019/07/03	3	430.67	1	438.50	428.00	2	14,084	0.01%
2019/07/02	2	438.00	1	445.50	439.00	1	14,111	0.01%
2019/07/01	3	440.00	14	432.61	445.00	-11	13,994	-0.08%
2019/06/28	2	404.50	2	403.00	407.00	0	14,038	0.00%
2019/06/27	13	410.12	6	405.25	399.00	7	14,040	0.05%
2019/06/26	2	382.00	2	378.50	383.00	0	13,818	0.00%
2019/06/25	1	375.00	0	0.00	375.50	1	13,687	0.01%
2019/06/24	0	0.00	1	385.50	395.50	-1	13,564	-0.01%
2019/06/21	2	386.75	2	392.75	385.50	0	13,535	0.00%
2019/06/20	1	385.50	36	387.46	386.50	-35	13,384	-0.26%
2019/06/19	31	384.40	3	374.33	382.00	28	13,304	0.21%
2019/06/17	1	348.38	2	353.00	363.00	-1	13,025	-0.01%
2019/06/14	7	354.07	3	352.17	350.00	4	12,957	0.03%
2019/06/13	1	347.00	2	349.50	354.50	-1	12,918	-0.01%
2019/06/12	4	352.38	3	353.67	352.00	1	12,870	0.01%
2019/06/11	1	341.00	5	340.20	353.00	-4	12,828	-0.03%
2019/06/10	0	0.00	3	320.50	321.00	-3	12,610	-0.02%
2019/06/06	4	302.50	3	305.83	312.50	1	12,634	0.01%
2019/06/05	22	305.68	0	0.00	310.00	22	12,544	0.18%
2019/06/04	10	308.00	0	0.00	308.00	10	12,469	0.08%
2019/06/03	4	311.88	23	310.22	314.50	-19	12,393	-0.15%
2019/05/31	3	313.33	6	316.00	320.00	-3	12,296	-0.02%
2019/05/30	14	296.39	11	297.73	295.00	3	12,216	0.02%
2019/05/29	4	293.13	4	296.63	306.50	0	12,179	0.00%
2019/05/28	4	305.00	3	305.83	301.00	1	12,141	0.01%
2019/05/27	1	303.00	3	306.50	310.00	-2	12,116	-0.02%
2019/05/24	6	324.83	2	351.25	309.50	4	12,074	0.03%
2019/05/23	2	336.25	1	339.00	343.50	1	11,726	0.01%
2019/05/22	5	358.10	2	364.75	351.50	3	11,635	0.03%
2019/05/21	21	373.14	22	375.27	371.00	-1	11,701	-0.01%
2019/05/20	1	343.00	3	340.50	342.50	-2	11,708	-0.02%
2019/05/17	7	363.86	5	355.60	343.50	2	11,578	0.02%
2019/05/16	1	372.50	1	370.50	371.50	0	11,340	0.00%
2019/05/15	7	379.43	7	381.79	375.00	0	11,183	0.00%
2019/05/14	8	343.13	6	351.75	368.00	2	11,043	0.02%
2019/05/13	2	375.00	2	383.50	360.00	0	10,827	0.00%
2019/05/10	0	0.00	2	399.75	392.50	-2	10,680	-0.02%
2019/05/09	7	398.14	1	406.50	395.00	6	10,605	0.06%
2019/05/08	1	414.00	0	0.00	416.50	1	10,432	0.01%
2019/05/07	2	414.75	1	420.00	418.50	1	10,340	0.01%
2019/05/06	5	417.20	3	420.67	399.00	2	10,218	0.02%
2019/05/03	2	398.00	4	413.63	432.50	-2	10,071	-0.02%
2019/05/02	1	398.00	0	0.00	395.50	1	9,918	0.01%
2019/04/30	2	400.75	2	399.75	395.50	0	9,967	0.00%
2019/04/29	0	0.00	2	398.00	401.00	-2	10,102	-0.02%
2019/04/26	3	392.50	3	405.00	388.50	0	10,081	0.00%
2019/04/25	1	419.00	1	414.00	410.50	0	9,987	0.00%
2019/04/24	2	428.75	1	412.00	415.00	1	9,953	0.01%
2019/04/23	5	423.90	4	427.50	415.00	1	9,934	0.01%
2019/04/22	4	443.00	2	424.00	423.00	2	9,873	0.02%
2019/04/19	1	477.00	0	0.00	470.00	1	9,900	0.01%
2019/04/18	10	500.80	15	500.20	480.00	-5	9,813	-0.05%
2019/04/17	6	491.25	8	483.25	493.00	-2	9,625	-0.02%
2019/04/16	20	446.25	1	448.50	448.50	19	9,360	0.20%
2019/04/15	0	0.00	1	438.50	442.50	-1	9,311	-0.01%
2019/04/12	6	442.67	3	438.33	433.50	3	9,320	0.03%
2019/04/11	0	0.00	5	436.50	436.00	-5	9,236	-0.05%
2019/04/10	3	446.33	0	0.00	442.00	3	9,196	0.03%
2019/04/09	6	440.00	3	438.50	453.00	3	9,104	0.03%
2019/04/08	3	431.33	24	429.54	435.00	-21	9,014	-0.23%
2019/04/03	2	409.00	5	406.90	408.50	-3	8,854	-0.03%
2019/04/02	9	405.39	8	409.31	409.00	1	8,873	0.01%
2019/04/01	2	392.00	3	390.17	396.50	-1	8,692	-0.01%
2019/03/29	72	349.98	74	352.34	360.50	-2	8,477	-0.02%
2019/03/28	6	332.92	8	333.56	328.00	-2	8,490	-0.02%
2019/03/27	5	344.00	2	336.50	336.00	3	8,476	0.04%
2019/03/26	0	0.00	1	331.00	342.00	-1	8,481	-0.01%
2019/03/25	23	327.35	1	328.00	325.00	22	8,393	0.26%
2019/03/22	2	338.00	2	349.75	338.00	0	8,321	0.00%
2019/03/21	2	345.25	2	349.25	348.50	0	8,258	0.00%
2019/03/19	2	349.00	0	0.00	353.00	2	8,154	0.02%
2019/03/18	3	356.67	2	354.50	345.00	1	8,078	0.01%
2019/03/15	1	355.00	2	350.75	353.00	-1	8,067	-0.01%
2019/03/14	1	338.50	23	338.37	351.50	-22	7,993	-0.28%
2019/03/13	0	0.00	2	326.50	335.00	-2	7,894	-0.03%
2019/03/12	1	330.00	4	331.50	329.50	-3	7,842	-0.04%
2019/03/08	1	309.00	0	0.00	314.00	1	7,795	0.01%
2019/03/07	2	317.50	0	0.00	317.00	2	7,748	0.03%
2019/03/06	1	330.00	0	0.00	330.00	1	7,777	0.01%
2019/03/05	22	325.82	24	327.60	324.50	-2	7,768	-0.03%
2019/03/04	10	317.50	1	325.00	310.00	9	7,597	0.12%
2019/02/27	11	304.95	11	318.50	320.00	0	7,506	0.00%
2019/02/26	8	313.25	16	311.28	310.00	-8	7,458	-0.11%
2019/02/25	4	299.00	9	305.61	316.50	-5	7,531	-0.07%
2019/02/22	1	282.00	1	280.50	288.00	0	7,291	0.00%
2019/02/21	10	282.15	2	280.25	286.00	8	7,272	0.11%
2019/02/20	66	278.63	72	280.59	282.50	-6	7,163	-0.08%
2019/02/19	2	268.00	15	263.17	273.00	-13	6,942	-0.19%
2019/02/18	0	0.00	5	241.90	248.50	-5	6,742	-0.07%
2019/02/15	4	232.75	0	0.00	226.00	4	6,734	0.06%
2019/02/14	3	238.00	1	241.50	239.00	2	6,802	0.03%
2019/02/13	3	245.83	5	245.00	237.00	-2	6,941	-0.03%
2019/02/12	1	239.00	3	238.00	241.00	-2	7,012	-0.03%
2019/02/11	2	231.00	1	231.00	241.00	1	7,180	0.01%
2019/01/30	2	230.50	5	231.70	226.00	-3	7,493	-0.04%
2019/01/29	1	219.50	1	223.50	225.50	0	7,628	0.00%
2019/01/28	0	0.00	1	223.00	222.00	-1	7,698	-0.01%
2019/01/25	2	216.00	5	219.90	219.00	-3	7,921	-0.04%
2019/01/23	4	215.00	0	0.00	218.50	4	8,048	0.05%
2019/01/21	12	219.67	1	219.50	215.00	11	8,151	0.13%
2019/01/18	3	212.83	4	212.38	217.50	-1	8,066	-0.01%
2019/01/17	1	201.00	1	205.00	198.00	0	8,045	0.00%
2019/01/15	1	197.00	2	198.75	201.00	-1	8,231	-0.01%
2019/01/11	2	202.00	116	199.08	194.00	-114	8,486	-1.34%	大賣/鉅額交易
2019/01/10	0	0.00	2	192.00	194.50	-2	8,483	-0.02%
2019/01/09	1	182.00	3	185.17	190.00	-2	8,462	-0.02%
2019/01/07	0	0.00	3	171.33	174.00	-3	8,440	-0.04%
2019/01/04	1	163.00	1	166.50	165.00	0	8,482	0.00%
2019/01/03	1	171.50	10	171.50	172.50	-9	8,447	-0.11%
2019/01/02	1	183.00	4	182.00	178.50	-3	8,528	-0.04%
2018/12/28	3	188.50	2	184.50	185.00	1	8,564	0.01%
2018/12/26	11	185.68	9	186.50	184.00	2	8,743	0.02%
2018/12/25	23	184.87	23	187.00	193.00	0	8,815	0.00%
2018/12/24	3	195.00	1	196.00	195.50	2	8,742	0.02%
2018/12/21	1	199.00	5	194.90	201.50	-4	8,795	-0.05%
2018/12/19	4	208.88	1	209.50	206.50	3	8,732	0.03%
2018/12/18	0	0.00	1	204.50	204.00	-1	8,736	-0.01%
2018/12/17	1	201.00	0	0.00	205.00	1	8,854	0.01%
2018/12/14	3	196.83	3	198.67	202.50	0	8,907	0.00%
2018/12/13	1	205.00	1	202.50	202.50	0	8,922	0.00%
2018/12/12	17	205.59	17	205.29	205.00	0	8,982	0.00%
2018/12/10	19	196.18	19	197.97	196.00	0	9,045	0.00%
2018/12/07	10	205.50	11	204.55	204.00	-1	9,048	-0.01%
2018/12/06	3	204.50	3	202.50	200.00	0	9,049	0.00%
2018/12/05	13	217.92	1	218.00	218.00	12	9,033	0.13%
2018/12/04	21	231.07	12	233.50	225.00	9	9,052	0.10%
2018/12/03	120	238.78	8	234.31	239.50	112	8,971	1.25%	大買/鉅額交易
2018/11/30	5	215.20	4	216.38	218.50	1	8,906	0.01%
2018/11/29	86	215.17	90	218.52	211.50	-4	8,816	-0.05%
2018/11/28	2	215.00	3	212.33	211.50	-1	8,686	-0.01%
2018/11/27	105	204.66	106	206.41	207.00	-1	8,602	-0.01%	大買/大賣/
2018/11/26	3	198.67	2	202.00	200.00	1	8,479	0.01%
2018/11/23	17	205.12	16	207.38	196.00	1	8,421	0.01%
2018/11/22	2	212.75	4	215.00	207.50	-2	8,323	-0.02%
2018/11/21	20	197.50	21	194.74	199.50	-1	8,129	-0.01%
2018/11/20	1	194.00	1	195.00	195.00	0	8,130	0.00%
2018/11/19	1	194.50	1	196.50	198.00	0	8,108	0.00%
2018/11/16	22	199.23	2	195.00	192.50	20	8,102	0.25%
2018/11/15	1	186.00	21	189.14	195.00	-20	8,036	-0.25%
2018/11/14	3	195.17	3	192.50	191.00	0	8,017	0.00%
2018/11/13	5	184.10	5	189.90	193.50	0	7,972	0.00%
2018/11/12	5	201.50	3	203.17	198.00	2	7,923	0.03%
2018/11/09	29	210.26	27	209.94	209.50	2	7,860	0.03%
2018/11/08	72	210.73	70	218.29	210.00	2	7,800	0.03%
2018/11/07	4	198.00	15	210.30	216.00	-11	7,692	-0.14%
2018/11/06	14	208.14	2	229.25	196.50	12	7,419	0.16%
2018/11/05	5	218.30	8	215.88	218.00	-3	7,174	-0.04%
2018/11/02	53	227.29	51	229.93	220.00	2	7,164	0.03%
2018/11/01	3	200.00	34	203.78	220.00	-31	6,992	-0.44%
2018/10/31	34	202.38	4	203.50	200.00	30	6,914	0.43%
2018/10/30	95	199.97	185	203.11	197.00	-90	6,872	-1.31%	大賣/
2018/10/29	127	209.39	39	208.36	209.50	88	6,826	1.29%	大買/
2018/10/26	169	214.34	168	215.71	208.50	1	6,785	0.01%	大買/大賣/
2018/10/25	3	207.00	2.1	211.33	208.00	0.9	6,721	0.01%
2018/10/24	22	224.91	44	225.89	225.00	-22	6,621	-0.33%
2018/10/23	21	223.19	1	224.50	220.00	20	6,546	0.31%
2018/10/22	26	228.58	30	231.72	224.50	-4	6,494	-0.06%
2018/10/19	48	222.63	48	224.70	233.00	0	6,403	0.00%
2018/10/18	8	226.88	6	224.67	222.00	2	6,255	0.03%
2018/10/17	0	0.00	1	237.00	234.50	-1	6,209	-0.02%
2018/10/16	5	232.90	4	238.38	231.50	1	6,267	0.02%
2018/10/15	3	232.00	4	235.75	239.00	-1	6,285	-0.02%
2018/10/12	6	234.83	8	231.06	232.00	-2	6,295	-0.03%
2018/10/11	2	231.50	1	237.00	229.50	1	6,254	0.02%
2018/10/09	8	239.94	9	245.61	255.00	-1	6,277	-0.02%
2018/10/08	8	258.56	7	259.50	253.50	1	6,215	0.02%
2018/10/05	47	261.46	45	270.71	263.00	2	6,247	0.03%
2018/10/04	102	275.55	1	282.00	287.50	101	6,207	1.63%	大買/鉅額交易
2018/10/03	7	302.57	102	285.51	285.50	-95	6,163	-1.54%	大賣/
2018/10/02	3	320.00	3	325.50	317.00	0	6,120	0.00%
2018/10/01	1	317.50	1	319.00	322.00	0	6,130	0.00%
2018/09/28	5	318.80	5	323.50	317.00	0	6,263	0.00%
2018/09/27	1	317.00	1	324.00	319.00	0	6,297	0.00%
2018/09/26	1	316.50	0	0.00	323.00	1	6,242	0.02%
2018/09/25	2	309.00	2	306.50	312.00	0	6,229	0.00%
2018/09/21	2	293.25	1	296.00	300.00	1	6,230	0.02%
2018/09/20	1	307.50	1	306.00	306.50	0	6,185	0.00%
2018/09/19	1	314.50	1	311.50	306.50	0	6,282	0.00%
2018/09/18	3	314.33	2	313.50	313.00	1	6,336	0.02%
2018/09/14	1	330.50	1	343.50	338.00	0	6,328	0.00%
2018/09/13	1	327.00	1	327.00	329.50	0	6,324	0.00%
2018/09/10	1	341.00	0	0.00	336.00	1	6,425	0.02%
2018/09/07	1	377.50	0	0.00	369.00	1	6,475	0.02%
2018/09/06	0	0.00	1	385.00	384.00	-1	6,530	-0.02%
2018/09/05	2	380.75	2	378.50	374.00	0	6,611	0.00%
2018/09/04	2	375.50	1	376.00	383.50	1	6,736	0.01%
2018/09/03	10	374.15	8	384.25	366.00	2	6,890	0.03%
2018/08/31	1	391.00	1	393.00	398.50	0	6,913	0.00%
2018/08/29	2	413.75	2	407.50	410.50	0	7,033	0.00%
2018/08/28	6	416.58	1	412.50	412.50	5	7,129	0.07%
2018/08/27	2	394.00	5	404.80	405.00	-3	7,237	-0.04%
2018/08/23	1	388.00	1	392.00	388.00	0	7,422	0.00%
2018/08/22	7	389.36	8	389.69	387.00	-1	7,499	-0.01%
2018/08/21	5	378.40	3	388.50	395.00	2	7,592	0.03%
2018/08/20	1	367.00	0	0.00	376.00	1	7,701	0.01%
2018/08/17	2	392.50	6	390.33	381.50	-4	7,808	-0.05%
2018/08/16	0	0.00	1	390.00	384.00	-1	8,003	-0.01%
2018/08/15	1	363.50	1	366.00	379.00	0	8,127	0.00%
2018/08/14	2	360.00	0	0.00	375.00	2	8,380	0.02%
2018/08/13	2	365.75	0	0.00	371.50	2	8,466	0.02%
2018/08/08	0	0.00	1	450.00	414.50	-1	8,373	-0.01%
2018/08/06	2	433.25	13	428.00	426.50	-11	8,471	-0.13%
2018/08/03	11	445.00	11	450.27	439.50	0	8,485	0.00%
2018/08/02	51	462.94	3	446.67	441.50	48	8,454	0.57%
2018/08/01	10	473.45	53	478.25	471.50	-43	8,453	-0.51%
2018/07/31	0	0.00	1	482.00	483.50	-1	8,453	-0.01%
2018/07/30	4	474.88	1	476.00	476.50	3	8,615	0.03%
2018/07/27	43	477.23	12	481.04	488.00	31	8,694	0.36%
2018/07/26	17	480.65	8	490.25	475.50	9	8,716	0.10%
2018/07/25	12	476.75	48	478.84	481.00	-36	8,765	-0.41%
2018/07/24	32	465.73	15	476.03	482.50	17	8,867	0.19%
2018/07/23	18	465.47	37	467.08	472.50	-19	8,844	-0.21%
2018/07/20	2	496.00	5	503.10	498.00	-3	8,845	-0.03%
2018/07/19	0	0.00	3	490.00	486.00	-3	8,780	-0.03%
2018/07/18	7	477.50	1	494.50	480.00	6	8,807	0.07%
2018/07/17	2	485.00	2	502.00	491.50	0	8,803	0.00%
2018/07/16	7	499.29	0	0.00	496.00	7	8,821	0.08%
2018/07/13	1	511.00	7	515.86	515.00	-6	8,829	-0.07%
2018/07/12	1	474.00	2	485.00	493.00	-1	8,948	-0.01%
2018/07/11	3	471.33	1	495.00	468.00	2	9,132	0.02%
2018/07/10	0	0.00	6	472.50	483.00	-6	9,265	-0.06%
2018/07/09	5	453.40	2	459.50	441.00	3	9,371	0.03%
2018/07/06	2	415.00	7	446.29	460.00	-5	9,430	-0.05%
2018/07/05	12	442.42	5	474.50	427.50	7	9,529	0.07%
2018/07/04	5	474.50	2	475.00	474.50	3	9,617	0.03%
2018/07/03	3	459.67	98	476.61	459.00	-95	9,590	-0.99%
2018/07/02	99	481.12	71	481.50	471.50	28	9,602	0.29%
2018/06/29	161	462.00	95	465.07	478.50	66	9,542	0.69%	大買/
2018/06/28	15	474.77	119	471.60	453.50	-104	9,468	-1.10%	大賣/鉅額交易
2018/06/27	40	470.88	56	495.66	464.50	-16	9,363	-0.17%
2018/06/26	5	470.00	1	480.00	487.00	4	9,445	0.04%
2018/06/25	40	486.00	36	496.24	480.50	4	9,483	0.04%
2018/06/22	39	493.21	10	510.00	490.00	29	9,561	0.30%
2018/06/21	197	531.46	104	531.32	518.00	93	9,698	0.96%	大買/大賣/
2018/06/20	3	508.67	9	510.78	531.00	-6	9,699	-0.06%
2018/06/19	3	538.67	0	0.00	530.00	3	9,747	0.03%
2018/06/15	1	549.00	88	542.36	555.00	-87	9,803	-0.89%
2018/06/14	105	544.46	29	545.76	530.00	76	9,680	0.79%	大買/
2018/06/13	106	537.36	195	540.81	554.00	-89	9,603	-0.93%	大買/大賣/
2018/06/12	96	510.49	93	500.95	512.00	3	9,598	0.03%
2018/06/11	184	489.34	96	493.22	488.00	88	9,538	0.92%	大買/
2018/06/08	7	465.36	1	480.00	458.50	6	9,340	0.06%
2018/06/07	0	0.00	10	474.00	469.00	-10	9,285	-0.11%
2018/06/06	2	475.25	86	486.97	470.50	-84	9,237	-0.91%
2018/06/05	149	468.17	68	474.05	477.50	81	9,155	0.88%	大買/
2018/06/04	4	471.25	84	480.05	458.00	-80	9,031	-0.89%
2018/06/01	121	464.90	36	466.03	468.00	85	8,903	0.95%	大買/
2018/05/31	3	454.33	35	464.44	448.00	-32	8,808	-0.36%
2018/05/30	212	437.64	192	445.32	458.00	20	8,669	0.23%	大買/大賣/
2018/05/29	37	442.05	5	448.60	436.00	32	8,553	0.37%
2018/05/28	8	460.63	25	466.40	452.00	-17	8,438	-0.20%
2018/05/25	26	455.54	4	457.00	455.00	22	8,313	0.26%
2018/05/24	63	434.08	95	442.96	462.00	-32	8,131	-0.39%
2018/05/23	10	435.00	4	440.00	430.50	6	7,872	0.08%
2018/05/22	27	415.59	28	422.02	426.00	-1	7,649	-0.01%
2018/05/21	0	0.00	5	392.40	396.00	-5	7,341	-0.07%
2018/05/18	2	370.50	2	365.75	360.00	0	7,160	0.00%
2018/05/17	0	0.00	2	373.75	366.00	-2	7,199	-0.03%
2018/05/16	5	374.30	3	369.00	369.50	2	7,201	0.03%
2018/05/15	3	382.33	4	379.25	372.00	-1	7,211	-0.01%
2018/05/14	3	375.67	3	372.33	381.00	0	7,210	0.00%
2018/05/11	3	382.00	3	381.83	371.00	0	7,062	0.00%
2018/05/10	1	378.50	0	0.00	372.50	1	7,012	0.01%
2018/05/09	0	0.00	1	380.00	373.00	-1	7,094	-0.01%
2018/05/08	7	363.93	6	367.00	363.00	1	6,987	0.01%
2018/05/07	13	378.65	12	382.25	371.00	1	6,920	0.01%
2018/05/04	2	356.25	1	355.00	362.00	1	6,744	0.01%
2018/05/03	2	341.50	2	333.50	332.50	0	6,614	0.00%
2018/05/02	0	0.00	1	349.00	343.00	-1	6,615	-0.02%
2018/04/30	3	339.67	11	351.91	352.00	-8	6,551	-0.12%
2018/04/27	1	336.00	1	340.00	330.00	0	6,451	0.00%
2018/04/26	7	331.07	0	0.00	323.50	7	6,430	0.11%
2018/04/24	3	359.33	1	356.00	351.00	2	6,296	0.03%
2018/04/23	1	355.00	1	358.00	351.00	0	6,216	0.00%
2018/04/20	1	368.00	0	0.00	368.00	1	6,189	0.02%
2018/04/19	6	391.50	6	386.67	388.00	0	6,190	0.00%
2018/04/18	15	385.50	12	386.33	384.50	3	6,269	0.05%
2018/04/17	22	411.05	15	420.00	388.00	7	6,043	0.12%
2018/04/16	7	388.21	17	393.59	407.00	-10	5,798	-0.17%
2018/04/13	1	362.50	10	363.80	370.00	-9	5,742	-0.16%
2018/04/12	1	349.00	2	350.00	350.00	-1	5,665	-0.02%
2018/04/11	10	344.15	9	351.06	340.50	1	5,593	0.02%
2018/04/10	2	321.00	5	334.30	339.50	-3	5,379	-0.06%
2018/04/03	7	295.57	3	296.83	309.00	4	5,425	0.07%
2018/03/31	1	312.50	1	309.50	308.50	0	5,527	0.00%
2018/03/30	6	304.83	10	302.85	308.00	-4	5,568	-0.07%
2018/03/29	16	313.97	16	312.38	303.50	0	5,660	0.00%
2018/03/28	8	306.44	9	306.56	307.00	-1	5,612	-0.02%
2018/03/27	9	308.78	65	309.24	300.50	-56	5,526	-1.01%
2018/03/26	76	300.15	22	299.14	301.00	54	5,436	0.99%
2018/03/23	3	270.17	3	276.00	285.00	0	5,268	0.00%
2018/03/22	68	283.35	85	285.14	280.00	-17	5,330	-0.32%
2018/03/21	21	263.07	9	266.39	274.00	12	5,272	0.23%
2018/03/20	43	254.08	1	252.50	249.50	42	5,218	0.80%
2018/03/19	1	260.50	1	260.00	257.50	0	5,274	0.00%
2018/03/16	7	265.21	1	262.00	260.50	6	5,304	0.11%
2018/03/15	0	0.00	9	257.61	260.50	-9	5,203	-0.17%
2018/03/14	1	233.50	1	236.00	237.00	0	5,197	0.00%
2018/03/13	1	233.50	3	235.50	236.00	-2	5,386	-0.04%
2018/03/12	2	231.00	0	0.00	229.50	2	5,504	0.04%
2018/03/09	0	0.00	40	230.00	230.00	-40	5,698	-0.70%
2018/03/08	1	223.50	1	226.50	226.50	0	5,782	0.00%
2018/03/06	1	232.00	0	0.00	231.00	1	6,161	0.02%
2018/03/05	1	234.00	0	0.00	231.00	1	6,269	0.02%
2018/03/01	1	244.00	0	0.00	243.50	1	6,400	0.02%
2018/02/27	2	245.75	1	250.00	244.00	1	6,529	0.02%
2018/02/23	2	244.00	2	249.50	242.00	0	6,767	0.00%
2018/02/21	1	243.50	3	236.33	238.50	-2	7,089	-0.03%
2018/02/12	1	229.00	3	231.00	228.00	-2	7,100	-0.03%
2018/02/09	1	218.00	8	219.25	231.00	-7	7,217	-0.10%
2018/02/08	3	243.17	0	0.00	236.50	3	7,170	0.04%
2018/02/07	20	261.50	21	265.00	250.50	-1	7,239	-0.01%
2018/02/06	80	254.52	25	256.80	247.50	55	7,300	0.75%
2018/02/05	6	273.92	5	275.00	275.00	1	7,278	0.01%
2018/02/02	7	288.50	2	295.00	284.50	5	7,362	0.07%
2018/02/01	2	291.25	11	285.82	290.00	-9	7,417	-0.12%
2018/01/30	2	279.00	1	281.00	276.00	1	7,506	0.01%
2018/01/29	9	279.50	0	0.00	279.00	9	7,566	0.12%
2018/01/25	4	289.00	1	287.50	277.00	3	7,813	0.04%
2018/01/24	1	281.00	1	277.50	283.00	0	7,961	0.00%
2018/01/23	1	276.00	1	288.00	276.00	0	8,115	0.00%
2018/01/22	5	283.50	3	282.00	282.00	2	8,217	0.02%
2018/01/19	4	284.88	3	289.00	282.00	1	8,376	0.01%
2018/01/18	1	286.00	2	292.00	286.00	-1	8,522	-0.01%
2018/01/17	5	290.30	0	0.00	287.00	5	8,647	0.06%
2018/01/16	1	285.00	3	290.50	292.00	-2	8,791	-0.02%
2018/01/15	3	290.67	2	303.00	284.00	1	8,859	0.01%
2018/01/12	22	299.68	74	294.08	294.00	-52	8,879	-0.59%
2018/01/10	40	285.88	5	287.50	280.00	35	9,134	0.38%
2018/01/09	49	289.27	157	294.48	284.00	-108	9,232	-1.17%	大賣/鉅額交易
2018/01/08	136	274.05	45	278.03	285.00	91	9,126	1.00%	大買/
2018/01/05	6	276.92	0	0.00	274.50	6	9,065	0.07%
2018/01/04	0	0.00	6	280.50	280.50	-6	9,107	-0.07%
2018/01/03	10	281.00	88	283.63	275.50	-78	9,168	-0.85%
2018/01/02	23	270.87	32	272.73	280.00	-9	9,165	-0.10%