玉晶光 (3406)-永豐金-市政券商分點個股進出

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
599
漲跌
▲8
漲幅
+1.35%
成交量
4,675張
產業
上市光電類股
1040人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

玉晶光 (3406)籌碼相關－永豐金-市政券商分點個股進出

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-市政券商分點個股進出
永豐金-市政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
2024/06/12	11.1	586.99	17.4	591.42	591.00	-6.4	2,641	-0.24%
2024/06/11	5	543.00	4	549.50	545.00	1	2,592	0.04%
2024/06/07	5.3	557.87	6	557.82	553.00	-0.6	2,574	-0.02%
2024/06/06	6.3	549.97	4.2	553.40	549.00	2	2,544	0.08%
2024/06/05	10.5	544.28	13.2	548.54	551.00	-2.6	2,502	-0.11%
2024/06/04	4.1	535.93	5	540.20	535.00	-0.9	2,473	-0.04%
2024/06/03	0	533.00	1	532.17	532.00	-1	2,468	-0.04%
2024/05/31	4.1	546.22	9.4	532.46	530.00	-5.3	2,462	-0.22%
2024/05/30	14.5	540.17	1.1	533.76	538.00	13.4	2,442	0.55%
2024/05/29	2	530.04	1.3	534.01	535.00	0.7	2,419	0.03%
2024/05/28	0	507.67	1.1	513.01	513.00	-1.1	2,383	-0.05%
2024/05/27	4.7	518.73	1	517.00	517.00	3.7	2,373	0.16%
2024/05/24	5.1	526.59	3	526.69	526.00	2.1	2,387	0.09%
2024/05/23	6	530.16	4.4	525.58	533.00	1.6	2,436	0.06%
2024/05/22	2	520.05	2	520.00	518.00	0	2,385	0.00%
2024/05/21	1.1	537.33	4	533.24	535.00	-2.9	2,357	-0.12%
2024/05/20	4	538.73	9	538.11	540.00	-5	2,324	-0.21%
2024/05/17	4	522.49	8.2	526.26	530.00	-4.2	2,314	-0.18%
2024/05/16	15	521.87	3.4	520.99	524.00	11.6	2,330	0.50%
2024/05/15	10	521.02	12.6	520.97	513.00	-2.6	2,304	-0.11%
2024/05/14	7.1	477.83	11.2	485.40	488.50	-4.1	2,209	-0.19%
2024/05/13	0	0.00	0.1	453.67	453.00	-0.1	2,167	-0.01%
2024/05/10	1.1	448.00	0.1	447.00	448.00	1	2,180	0.04%
2024/05/09	2	453.51	0.3	458.10	451.50	1.7	2,189	0.08%
2024/05/08	0.1	450.00	0.5	449.45	455.50	-0.5	2,180	-0.02%
2024/05/07	0.1	454.35	0.1	455.00	453.00	0	2,178	0.00%
2024/05/06	2.2	462.67	1	461.00	459.00	1.2	2,184	0.06%
2024/05/03	0.4	457.97	5.6	458.39	460.00	-5.2	2,173	-0.24%
2024/05/02	4.3	438.49	3	439.17	437.50	1.3	2,155	0.06%
2024/04/30	3.3	441.30	0	0.00	441.00	3.3	2,200	0.15%
2024/04/29	0	441.50	1	438.50	435.00	-1	2,240	-0.04%
2024/04/26	1	424.50	0	432.00	424.50	1	2,251	0.04%
2024/04/25	2	428.52	0	0.00	427.50	2	2,251	0.09%
2024/04/24	1.1	430.92	1	431.01	433.50	0.1	2,248	0.00%
2024/04/23	0	420.50	0	0.00	420.00	0	2,268	0.00%
2024/04/22	0.1	420.53	7.2	415.11	415.00	-7.1	2,293	-0.31%
2024/04/19	3.6	424.51	4.3	426.35	424.00	-0.7	2,292	-0.03%
2024/04/18	0.2	445.52	4	442.02	442.00	-3.8	2,298	-0.17%
2024/04/17	0.1	449.02	5	449.10	447.50	-4.9	2,302	-0.21%
2024/04/16	3.1	444.33	0	438.86	442.00	3.1	2,295	0.14%
2024/04/15	1.3	467.65	2	461.04	458.50	-0.8	2,307	-0.03%
2024/04/12	6	483.63	5	472.36	472.00	1	2,314	0.04%
2024/04/11	3	471.01	3	471.33	472.50	0	2,328	0.00%
2024/04/10	1	483.44	0	0.00	479.00	1	2,341	0.04%
2024/04/09	12.1	477.81	6	477.83	477.00	6.1	2,356	0.26%
2024/04/08	2	469.49	5	468.53	468.50	-3	2,340	-0.13%
2024/04/03	8.4	482.11	5.1	475.81	474.00	3.3	2,345	0.14%
2024/04/02	3	489.47	7	486.14	484.50	-4	2,324	-0.17%
2024/04/01	11.4	488.96	13.2	488.36	489.50	-1.8	2,317	-0.08%
2024/03/29	17.9	499.56	28.2	497.61	496.00	-10.3	2,294	-0.45%
2024/03/28	13.1	507.82	10.4	509.17	509.00	2.7	2,262	0.12%
2024/03/27	21.1	508.79	13.2	505.89	505.00	7.9	2,234	0.35%
2024/03/26	16.1	509.38	23.7	507.86	499.00	-7.6	2,166	-0.35%
2024/03/25	21.5	487.93	20.3	491.54	493.00	1.2	2,049	0.06%
2024/03/22	16.2	477.41	12.4	479.54	482.50	3.8	2,013	0.19%
2024/03/21	26.3	468.79	50.6	470.52	476.00	-24.3	1,981	-1.22%
2024/03/20	33.1	455.35	32.9	453.02	462.50	0.2	1,906	0.01%
2024/03/19	4.2	419.49	1.1	419.82	423.00	3.1	1,900	0.16%
2024/03/18	6.3	422.51	4.5	425.69	428.00	1.8	1,948	0.09%
2024/03/15	2.1	422.34	2.4	423.35	417.50	-0.3	1,956	-0.02%
2024/03/14	4	415.00	12.6	415.59	418.50	-8.6	1,927	-0.45%
2024/03/13	6.4	399.22	0	0.00	398.50	6.4	1,859	0.35%
2024/03/12	0.8	408.28	2.3	407.57	408.50	-1.5	1,846	-0.08%
2024/03/11	2.8	399.35	0	0.00	398.00	2.8	1,843	0.15%
2024/03/08	7.1	399.58	1	399.97	400.00	6	1,856	0.32%
2024/03/07	2.4	402.73	1	410.89	401.50	1.4	1,835	0.08%
2024/03/06	3.4	411.48	1.2	409.92	409.50	2.2	1,837	0.12%
2024/03/05	5.1	415.20	9	413.89	412.00	-3.9	1,847	-0.21%
2024/03/04	2.5	425.90	3	422.00	420.50	-0.6	1,858	-0.03%
2024/03/01	2.1	426.71	11.2	425.23	426.00	-9.2	1,876	-0.49%
2024/02/29	3.2	421.81	5.3	422.43	423.50	-2.1	1,899	-0.11%
2024/02/27	8.5	424.39	7.8	426.30	427.00	0.7	1,906	0.04%
2024/02/26	6.1	425.27	9.7	425.94	429.00	-3.6	1,939	-0.18%
2024/02/23	2.3	411.21	6	409.92	409.50	-3.7	1,926	-0.19%
2024/02/22	5.2	415.66	2.4	416.14	415.00	2.7	1,962	0.14%
2024/02/21	12.1	414.57	13.2	411.71	411.50	-1.1	1,991	-0.06%
2024/02/20	15.1	418.48	45.6	418.78	411.00	-30.5	1,988	-1.53%
2024/02/19	1.3	415.77	9.9	419.57	420.00	-8.6	1,947	-0.44%
2024/02/16	2	408.76	8	408.44	409.00	-6	1,924	-0.31%
2024/02/15	3.3	402.21	6.3	403.28	407.00	-3	1,964	-0.15%
2024/02/05	7.2	393.49	7.1	392.73	392.50	0.1	1,947	0.01%
2024/02/02	6.2	393.70	6	393.17	393.50	0.1	1,941	0.01%
2024/02/01	6.5	397.50	4	395.13	395.00	2.5	1,941	0.13%
2024/01/31	1.1	397.71	5	398.10	400.00	-3.9	1,981	-0.20%
2024/01/30	0.2	402.36	0	0.00	398.50	0.2	1,987	0.01%
2024/01/29	3.1	401.02	5	400.90	401.00	-2	1,988	-0.10%
2024/01/26	6.1	402.75	4	401.63	402.50	2.1	1,995	0.10%
2024/01/25	3.5	403.20	6.2	404.57	402.00	-2.7	2,006	-0.13%
2024/01/24	15.3	413.29	5.4	413.74	406.50	9.9	1,988	0.50%
2024/01/23	1.1	418.26	1.7	420.75	423.00	-0.6	1,957	-0.03%
2024/01/22	0	412.50	6.1	410.10	414.00	-6.1	1,903	-0.32%
2024/01/19	3.1	402.13	0	0.00	403.50	3.1	1,878	0.17%
2024/01/18	2	402.00	2	402.75	402.50	0	1,875	0.00%
2024/01/17	7	400.42	3	398.83	398.50	4	1,874	0.21%
2024/01/16	6.2	396.88	2.3	396.32	401.00	3.9	1,845	0.21%
2024/01/15	3	395.68	3	396.67	394.00	0	1,820	0.00%
2024/01/12	1.1	399.96	2.1	397.64	397.00	-1	1,819	-0.05%
2024/01/11	4	392.01	5.1	392.66	390.50	-1.1	1,812	-0.06%
2024/01/10	0.1	393.90	0.1	394.00	393.00	0.1	1,815	0.00%
2024/01/09	10.4	391.51	3.1	393.86	390.00	7.3	1,817	0.40%
2024/01/08	7.4	398.99	3.2	399.94	396.00	4.2	1,796	0.23%
2024/01/05	14.4	409.72	3	409.20	401.50	11.4	1,794	0.64%
2024/01/04	2	423.43	7	422.29	420.50	-5	1,776	-0.28%
2024/01/03	3	418.33	2	421.01	421.50	1	1,778	0.06%
2024/01/02	5.2	422.36	13.2	423.16	422.00	-8	1,771	-0.45%
2023/12/29	3	411.00	4.2	416.80	420.50	-1.2	1,771	-0.07%
2023/12/28	4.1	410.60	2	407.50	407.50	2.1	1,760	0.12%
2023/12/27	4	410.63	4	410.13	410.00	0	1,754	0.00%
2023/12/26	0	0.00	0	411.95	411.00	0	1,749	0.00%
2023/12/25	4	410.88	5.1	410.49	407.50	-1.1	1,753	-0.06%
2023/12/22	5	406.90	1	406.00	405.00	4	1,745	0.23%
2023/12/21	6.1	406.07	5	407.99	406.50	1	1,734	0.06%
2023/12/20	5.1	410.53	5	411.20	409.50	0.1	1,745	0.00%
2023/12/19	2	413.50	2.1	411.79	412.50	-0.1	1,744	0.00%
2023/12/18	2	423.99	3.7	422.26	421.50	-1.7	1,749	-0.10%
2023/12/15	3	425.33	4.1	426.21	428.00	-1.1	1,753	-0.06%
2023/12/14	6	429.00	19.6	428.67	428.00	-13.6	1,762	-0.77%
2023/12/13	8.1	409.58	10.9	412.38	415.00	-2.8	1,682	-0.17%
2023/12/12	4.1	402.89	5.2	404.27	403.00	-1.1	1,617	-0.07%
2023/12/11	2.2	397.50	1	398.00	395.00	1.2	1,603	0.07%
2023/12/08	2.1	395.09	2	396.50	395.00	0.1	1,616	0.01%
2023/12/07	0	0.00	4	395.75	393.50	-4	1,621	-0.25%
2023/12/06	5	395.10	2	395.00	393.00	3	1,630	0.18%
2023/12/05	0.1	395.74	1.4	394.54	397.00	-1.3	1,660	-0.08%
2023/12/04	0	394.13	6	391.83	391.00	-6	1,652	-0.36%
2023/12/01	5.1	395.21	1	396.00	394.50	4	1,663	0.24%
2023/11/30	5.3	402.90	4.3	403.57	400.00	1	1,664	0.06%
2023/11/29	1.7	406.86	18.3	406.39	406.50	-16.6	1,662	-1.00%
2023/11/28	5.5	402.27	7	401.21	403.00	-1.5	1,630	-0.09%
2023/11/27	2	403.50	4.4	408.04	401.50	-2.4	1,604	-0.15%
2023/11/24	6.2	401.59	8.8	401.11	401.50	-2.6	1,579	-0.16%
2023/11/23	7.7	398.93	19.5	400.34	400.00	-11.8	1,582	-0.75%
2023/11/22	7.1	389.13	5	389.73	394.00	2	1,519	0.13%
2023/11/21	4	398.62	18	398.60	396.50	-14	1,473	-0.95%
2023/11/20	6.1	392.26	7.1	394.86	396.50	-1	1,436	-0.07%
2023/11/17	0	0.00	1	386.01	387.50	-1	1,404	-0.07%
2023/11/16	0	384.00	1.1	384.95	383.50	-1.1	1,399	-0.08%
2023/11/15	8	383.38	19	385.84	382.50	-11	1,401	-0.78%
2023/11/14	36.6	383.55	2	383.50	383.50	34.6	1,388	2.49%
2023/11/13	0	0.00	2.1	392.21	392.00	-2.1	1,353	-0.15%
2023/11/09	1	388.50	1.7	388.36	390.00	-0.7	1,360	-0.05%
2023/11/08	8	379.43	9	383.72	384.00	-1	1,376	-0.07%
2023/11/07	1	392.50	4.1	392.02	392.00	-3.1	1,326	-0.23%
2023/11/06	0	0.00	5.1	391.47	390.50	-5.1	1,338	-0.38%
2023/11/03	3	389.67	1	386.00	386.00	2	1,348	0.15%
2023/11/02	3	389.33	3.1	389.36	391.00	-0.1	1,371	-0.01%
2023/11/01	0	384.50	9	385.50	385.50	-9	1,382	-0.65%
2023/10/31	3	382.50	4	385.25	380.50	-1	1,423	-0.07%
2023/10/30	0	377.50	0	0.00	377.00	0	1,450	0.00%
2023/10/26	2	378.25	0	0.00	377.00	2	1,497	0.13%
2023/10/19	1	383.50	1.1	383.45	383.50	-0.1	1,544	-0.01%
2023/10/18	0	379.00	0	0.00	375.50	0	1,546	0.00%
2023/10/17	2	380.00	0	0.00	379.50	2	1,557	0.13%
2023/10/13	1	395.00	1	390.00	389.00	0	1,579	0.00%
2023/10/12	0	0.00	1.1	394.36	395.00	-1.1	1,585	-0.07%
2023/10/11	0	0.00	3	387.67	385.50	-3	1,611	-0.19%
2023/10/06	2	386.50	7	390.43	386.00	-5	1,618	-0.31%
2023/10/05	1	384.50	1	383.50	385.00	0	1,644	0.00%
2023/10/04	2	364.50	2	375.50	376.00	0	1,682	0.00%
2023/10/02	1.1	373.41	0	0.00	374.00	1.1	1,869	0.06%
2023/09/28	1	367.03	0	0.00	368.00	1	1,979	0.05%
2023/09/27	1	368.50	0	0.00	369.50	1	2,004	0.05%
2023/09/26	1	377.02	0	0.00	375.00	1	2,019	0.05%
2023/09/25	0	0.00	2	379.25	382.00	-2	2,033	-0.10%
2023/09/21	8	368.69	1	370.50	367.50	7	2,002	0.35%
2023/09/20	2.1	382.71	1	383.00	379.50	1.1	1,975	0.06%
2023/09/19	2	394.75	1	402.00	386.50	1	1,967	0.05%
2023/09/18	1	394.50	7	398.50	394.50	-6	1,956	-0.31%
2023/09/15	1	386.50	0	0.00	388.50	1	1,904	0.05%
2023/09/14	1	385.50	3	387.00	391.50	-2	1,901	-0.11%
2023/09/13	1	384.00	0	380.00	379.00	1	1,892	0.05%
2023/09/12	1	384.00	2	389.25	388.00	-1	1,897	-0.05%
2023/09/11	0	0.00	2	392.50	383.50	-2	1,911	-0.10%
2023/09/08	2	392.75	4	398.25	390.00	-2	1,919	-0.10%
2023/09/07	4	392.99	0	0.00	391.00	4	1,899	0.21%
2023/09/06	1.1	399.34	4	398.00	399.50	-2.9	1,905	-0.15%
2023/09/05	0	0.00	3	396.17	397.00	-3	1,946	-0.15%
2023/09/04	3	386.83	0	0.00	390.50	3	1,942	0.15%
2023/08/18	0	0.00	1	375.00	371.00	-1	2,436	-0.04%
2023/08/17	3	354.50	3	364.00	373.00	0	2,426	0.00%
2023/08/16	0.1	366.00	0	0.00	360.00	0.1	2,419	0.00%
2023/08/15	1	363.50	0	0.00	363.50	1	2,455	0.04%
2023/08/14	2	365.50	0	0.00	365.50	2	2,485	0.08%
2023/08/09	1	394.00	1	394.50	395.50	0	2,530	0.00%
2023/08/08	0	395.00	1	397.50	389.00	-1	2,519	-0.04%
2023/08/07	7	382.86	0	0.00	383.00	7	2,489	0.28%
2023/08/04	1.1	391.95	0	0.00	390.00	1.1	2,466	0.04%
2023/08/02	1	403.50	11	405.55	406.50	-10	2,430	-0.41%
2023/07/31	1	395.00	1	397.00	392.50	0	2,352	0.00%
2023/07/28	0.1	391.50	0	0.00	391.50	0.1	2,347	0.00%
2023/07/27	6	391.66	0	0.00	390.50	6	2,354	0.26%
2023/07/26	1	395.99	1	395.50	395.00	0	2,348	0.00%
2023/07/25	4	396.63	1	395.50	395.50	3	2,339	0.13%
2023/07/24	2	393.25	1	394.50	392.50	1	2,342	0.04%
2023/07/21	4	390.00	1.2	391.17	391.50	2.8	2,337	0.12%
2023/07/20	1.2	402.75	1	396.50	397.00	0.2	2,339	0.01%
2023/07/19	1	400.00	1	402.00	403.00	0	2,321	0.00%
2023/07/14	2	403.25	0	0.00	403.00	2	2,300	0.09%
2023/07/13	2	416.25	1	422.50	414.00	1	2,248	0.04%
2023/07/12	5	422.40	5.3	418.07	417.50	-0.3	2,242	-0.01%
2023/07/11	4	415.63	6	423.58	426.00	-2	2,216	-0.09%
2023/07/10	15.2	421.49	17	422.29	420.50	-1.8	2,188	-0.08%
2023/07/07	6.1	417.78	8	416.13	415.00	-1.9	2,097	-0.09%
2023/07/06	4	412.88	7	414.50	406.50	-3	2,017	-0.15%
2023/07/03	0	0.00	2	401.75	399.50	-2	1,871	-0.11%
2023/06/30	2	396.50	5	394.50	396.00	-3	1,887	-0.16%
2023/06/29	1	396.50	0	0.00	397.00	1	1,897	0.05%
2023/06/28	0	0.00	2	396.00	395.50	-2	1,902	-0.11%
2023/06/27	2	398.00	2	399.00	394.50	0	1,916	0.00%
2023/06/26	0	0.00	2	403.25	399.50	-2	1,925	-0.10%
2023/06/21	0.1	390.50	0	0.00	389.50	0.1	1,964	0.01%
2023/06/20	0	0.00	1	398.50	394.50	-1	1,976	-0.05%
2023/06/16	1	401.50	0	0.00	397.50	1	1,993	0.05%
2023/06/15	1	398.50	2	396.50	397.50	-1	1,975	-0.05%
2023/06/14	1	401.00	0	0.00	401.00	1	1,967	0.05%
2023/06/13	3	398.67	1	398.50	397.00	2	1,969	0.10%
2023/06/12	0	0.00	1	399.52	398.50	-1	1,987	-0.05%
2023/06/09	1	399.00	3	398.33	399.00	-2	1,979	-0.10%
2023/06/08	3	388.00	3	388.18	387.50	0	1,948	0.00%
2023/06/07	2	391.50	4	389.75	389.50	-2	1,958	-0.10%
2023/06/06	14.3	395.16	3	387.17	388.00	11.3	1,946	0.58%
2023/06/05	1	416.00	10	421.19	421.50	-9	1,844	-0.49%
2023/06/01	4	412.38	4	414.62	406.00	0	1,913	0.00%
2023/05/31	1	412.00	1.4	409.05	408.00	-0.4	1,902	-0.02%
2023/05/30	0.1	405.45	0.1	404.52	408.50	-0.1	1,888	0.00%
2023/05/29	1	401.50	8.5	401.39	400.00	-7.5	1,833	-0.41%
2023/05/26	0	0.00	0	395.00	389.00	0	1,804	0.00%
2023/05/24	3	393.50	2	393.25	393.50	1	1,845	0.05%
2023/05/23	1	393.00	8	391.25	393.50	-7	1,897	-0.37%
2023/05/22	2	386.00	0	0.00	390.00	2	1,895	0.11%
2023/05/19	9	393.61	7	391.00	390.00	2	1,890	0.11%
2023/05/18	1	402.00	2	400.50	399.50	-1	1,861	-0.05%
2023/05/17	8	395.88	3	394.33	393.50	5	1,872	0.27%
2023/05/16	3.3	397.27	21.2	397.50	394.00	-18	1,903	-0.94%
2023/05/15	25	382.86	12	382.50	384.50	13	1,848	0.70%
2023/05/12	8	382.88	7	382.50	381.00	1	1,856	0.05%
2023/05/11	0	379.00	0	0.00	377.00	0	1,862	0.00%
2023/05/05	0.1	382.08	0	0.00	381.50	0.1	1,897	0.01%
2023/05/04	3	378.00	0	0.00	378.00	3	1,919	0.16%
2023/05/03	2	383.50	7	375.36	379.50	-5	1,944	-0.26%
2023/05/02	0	0.00	1	371.50	378.00	-1	1,956	-0.05%
2023/04/27	1	358.00	0	0.00	368.00	1	1,987	0.05%
2023/04/26	5	356.00	25	358.72	361.50	-20	1,996	-1.00%
2023/04/25	0	0.00	2	359.00	356.00	-2	2,046	-0.10%
2023/04/21	1	376.50	0	0.00	371.00	1	2,062	0.05%
2023/04/20	1	382.00	0	0.00	382.00	1	2,080	0.05%
2023/04/19	1	389.00	0	0.00	387.50	1	2,118	0.05%
2023/04/18	1	395.50	0	392.00	390.00	1	2,174	0.05%
2023/04/17	0.2	393.00	0	396.00	393.00	0.2	2,183	0.01%
2023/04/14	4	391.75	0	0.00	389.00	4	2,211	0.18%
2023/04/13	2.4	392.94	1	397.50	390.00	1.4	2,213	0.06%
2023/04/12	25.2	393.17	0	0.00	392.50	25.2	2,204	1.14%
2023/04/06	0	381.50	0	0.00	386.00	0	2,246	0.00%
2023/03/29	3	388.00	3	386.50	391.00	0	2,226	0.00%
2023/03/28	3	387.83	0	0.00	385.00	3	2,255	0.13%
2023/03/27	3	391.67	3	393.17	388.00	0	2,311	0.00%
2023/03/24	0	404.50	3	406.17	395.00	-3	2,310	-0.13%
2023/03/23	0	0.00	0.1	396.00	403.00	-0.1	2,254	0.00%
2023/03/22	0	0.00	1	395.55	395.50	-1	2,258	-0.05%
2023/03/21	0.2	397.50	0	0.00	395.50	0.2	2,256	0.01%
2023/03/20	0.1	391.50	0	0.00	392.00	0.1	2,265	0.00%
2023/03/16	1.1	386.07	0	0.00	383.00	1.1	2,315	0.05%
2023/03/15	0	0.00	0.2	395.50	392.00	-0.2	2,336	-0.01%
2023/03/13	1	381.50	2	384.50	387.50	-1	2,341	-0.04%
2023/03/10	0.1	391.92	0	0.00	389.00	0.1	2,342	0.01%
2023/03/09	2	400.76	0	0.00	400.50	2	2,365	0.08%
2023/03/08	0	0.00	2	408.50	403.50	-2	2,406	-0.08%
2023/03/07	5.1	420.87	82.3	423.89	416.00	-77.2	2,376	-3.25%
2023/03/06	85.2	421.81	8.5	424.79	420.50	76.7	2,325	3.30%
2023/03/03	0.2	403.00	3	406.50	402.50	-2.8	2,236	-0.13%
2023/03/02	0.3	397.00	0	0.00	399.50	0.3	2,249	0.01%
2023/03/01	1.1	390.31	0	0.00	394.50	1.1	2,397	0.04%
2023/02/24	2.1	391.96	0	0.00	389.00	2.1	2,430	0.09%
2023/02/22	2	388.74	0	0.00	391.00	2	2,505	0.08%
2023/02/21	2.1	401.44	1	396.00	394.50	1.1	2,647	0.04%
2023/02/15	1	387.50	1	389.00	392.00	0	2,959	0.00%
2023/02/14	1	389.00	3	382.67	388.00	-2	2,976	-0.07%
2023/02/13	1	368.50	0	0.00	370.50	1	2,951	0.03%
2023/02/09	0.4	375.44	0	0.00	374.00	0.4	3,046	0.01%
2023/02/08	1	382.00	0	0.00	381.00	1	3,101	0.03%
2023/02/02	0	0.00	4	379.88	380.00	-4	3,248	-0.12%
2023/01/31	0	0.00	2	365.00	365.50	-2	3,341	-0.06%
2023/01/30	0	0.00	3	359.33	360.00	-3	3,372	-0.09%
2023/01/17	0	346.50	0	0.00	345.00	0	3,373	0.00%
2023/01/16	1	343.00	0	0.00	348.50	1	3,383	0.03%
2023/01/13	1	341.50	1	341.00	342.50	0	3,417	0.00%
2023/01/10	1	353.00	0	0.00	352.50	1	3,495	0.03%
2023/01/06	1	346.50	0	0.00	350.50	1	3,579	0.03%
2023/01/05	1	363.50	1	363.00	364.50	0	3,575	0.00%
2023/01/04	3	358.00	3	359.33	360.00	0	3,612	0.00%
2022/12/30	1	335.50	0	0.00	335.50	1	3,666	0.03%
2022/12/29	0.1	340.00	0	0.00	343.50	0.1	3,710	0.00%
2022/12/28	4	351.88	2	347.50	346.00	2	3,750	0.05%
2022/12/26	0	0.00	1	363.50	363.50	-1	3,826	-0.03%
2022/12/23	1	360.50	2	363.50	364.00	-1	3,959	-0.03%
2022/12/22	2	372.25	1	366.50	366.50	1	4,089	0.02%
2022/12/21	2.1	367.66	5	367.00	366.00	-3	4,201	-0.07%
2022/12/20	2.3	371.52	4	370.75	367.00	-1.7	4,226	-0.04%
2022/12/19	6	353.42	4	370.13	376.00	2	4,268	0.05%
2022/12/16	6	373.42	3	372.00	372.00	3	4,244	0.07%
2022/12/14	1	376.50	3	382.17	383.50	-2	4,272	-0.05%
2022/12/13	2	374.00	4	375.13	371.50	-2	4,263	-0.05%
2022/12/12	2	371.00	0	0.00	374.00	2	4,279	0.05%
2022/12/09	1	373.50	1	366.50	366.50	0	4,289	0.00%
2022/12/08	2	375.50	1.1	376.07	375.00	1	4,302	0.02%
2022/12/07	1.3	386.62	0	0.00	383.00	1.3	4,320	0.03%
2022/12/06	1.5	401.67	0	0.00	394.50	1.5	4,334	0.03%
2022/12/05	1	402.50	0	0.00	402.00	1	4,359	0.02%
2022/12/02	0	0.00	1	400.00	403.50	-1	4,529	-0.02%
2022/12/01	0.2	401.00	0	0.00	400.50	0.2	4,611	0.00%
2022/11/30	3	399.00	3	396.83	393.50	0	4,754	0.00%
2022/11/28	1	396.00	0	0.00	395.50	1	4,914	0.02%
2022/11/25	1.5	392.73	0	0.00	391.50	1.5	5,037	0.03%
2022/11/24	0.1	403.50	0.2	400.50	400.50	-0.2	5,143	0.00%
2022/11/23	13	407.42	25	405.64	398.50	-12	5,217	-0.23%
2022/11/22	1	391.50	3	392.83	395.00	-2	5,094	-0.04%
2022/11/21	1.2	390.43	1	388.50	388.00	0.2	5,134	0.00%
2022/11/18	5	389.40	6	384.59	387.00	-1	5,114	-0.02%
2022/11/17	3	380.67	7	387.93	392.50	-4	5,053	-0.08%
2022/11/16	1.5	366.33	1	367.50	371.00	0.5	4,898	0.01%
2022/11/15	3	363.17	2	367.00	370.50	1	4,830	0.02%
2022/11/14	0	0.00	2	353.50	353.00	-2	4,741	-0.04%
2022/11/11	12	349.00	10	344.90	341.00	2	4,703	0.04%
2022/11/10	0	0.00	0	327.50	330.00	0	4,640	0.00%
2022/11/09	0	0.00	0.1	325.40	327.50	-0.1	4,641	0.00%
2022/11/08	0	0.00	2	322.25	320.50	-2	4,736	-0.04%
2022/11/07	1	322.00	0	0.00	322.50	1	4,727	0.02%
2022/11/04	3	315.65	3	318.00	322.50	0	4,780	0.00%
2022/11/03	0	0.00	2	303.50	310.50	-2	4,830	-0.04%
2022/11/02	1	305.00	0	0.00	307.00	1	4,823	0.02%
2022/11/01	0	0.00	2	300.50	302.00	-2	4,853	-0.04%
2022/10/31	3	300.50	3	300.67	300.50	0	4,858	0.00%
2022/10/28	2	286.25	2	284.50	284.00	0	4,819	0.00%
2022/10/27	1	297.00	0	0.00	299.00	1	4,754	0.02%
2022/10/26	4	289.24	3	290.33	288.00	1	4,755	0.02%
2022/10/25	1	294.00	1	292.50	292.00	0	4,730	0.00%
2022/10/24	0	0.00	1	299.00	297.00	-1	4,778	-0.02%
2022/10/21	3	295.17	3	297.33	292.00	0	4,874	0.00%
2022/10/20	2	300.75	1	300.50	301.00	1	4,859	0.02%
2022/10/17	2	311.29	0	0.00	316.50	2	4,800	0.04%
2022/10/14	3	337.00	2	336.75	328.50	1	4,769	0.02%
2022/10/13	3	338.83	2	327.00	324.50	1	4,763	0.02%
2022/10/11	0	351.50	13	342.65	343.00	-13	4,774	-0.27%
2022/10/07	1	372.50	2	369.50	363.00	-1	4,848	-0.02%
2022/10/06	1	364.50	1	369.50	369.50	0	4,826	0.00%
2022/10/05	3	361.50	0	0.00	363.00	3	4,806	0.06%
2022/10/04	1	339.00	2	344.00	352.50	-1	4,766	-0.02%
2022/10/03	1	333.00	0	0.00	334.00	1	4,749	0.02%
2022/09/30	1	322.50	1	326.50	345.50	0	4,790	0.00%
2022/09/29	2	357.00	2	359.00	347.00	0	4,738	0.00%
2022/09/28	49.3	367.16	29	361.38	360.00	20.3	4,660	0.44%
2022/09/27	3	395.50	1	400.50	399.50	2	4,596	0.04%
2022/09/26	4	404.88	14	402.11	399.00	-10	4,564	-0.22%
2022/09/23	4	427.63	5	426.00	425.50	-1	4,521	-0.02%
2022/09/22	3	422.17	1	418.50	425.50	2	4,490	0.04%
2022/09/21	0	0.00	1	425.00	425.00	-1	4,488	-0.02%
2022/09/20	1	418.00	1	419.00	418.00	0	4,471	0.00%
2022/09/19	0	0.00	1	415.50	414.50	-1	4,464	-0.02%
2022/09/16	1	430.50	1	425.00	425.00	0	4,449	0.00%
2022/09/15	1	435.50	1	430.00	429.00	0	4,463	0.00%
2022/09/13	1	431.60	0	0.00	430.50	1	4,437	0.02%
2022/09/12	0	0.00	0	441.00	439.00	0	4,397	0.00%
2022/09/08	6	450.50	6	445.25	439.00	0	4,366	0.00%
2022/09/07	11	448.82	14	449.89	451.50	-3	4,188	-0.07%
2022/09/06	46	455.31	44	450.92	442.00	2	4,099	0.05%
2022/09/05	2.5	438.20	1	433.00	440.00	1.5	3,934	0.04%
2022/09/02	5	451.60	7.2	453.50	451.00	-2.2	3,830	-0.06%
2022/09/01	4.5	447.17	5	449.60	440.50	-0.5	3,708	-0.01%
2022/08/31	30	434.73	27.1	448.25	449.00	2.9	3,572	0.08%
2022/08/30	1	419.16	9.5	432.05	434.50	-8.5	3,433	-0.25%
2022/08/29	1	410.00	1	412.00	410.00	0	3,315	0.00%
2022/08/26	4	419.00	1	424.50	426.50	3	3,317	0.09%
2022/08/24	1	403.50	0	0.00	403.00	1	3,243	0.03%
2022/08/23	1.5	406.50	1	407.50	407.50	0.5	3,270	0.02%
2022/08/19	1	417.00	2	425.00	415.50	-1	3,282	-0.03%
2022/08/16	2	414.75	2	411.75	408.50	0	3,186	0.00%
2022/08/15	2	422.50	2	432.50	423.00	0	3,131	0.00%
2022/08/12	1.1	425.36	2	424.00	420.00	-1	3,020	-0.03%
2022/08/11	1.1	419.38	2	427.75	427.00	-1	2,985	-0.03%
2022/08/10	1	412.50	3	405.17	414.00	-2	2,884	-0.07%
2022/08/09	2	392.50	0.1	392.25	391.00	1.9	2,791	0.07%
2022/08/08	1.1	391.90	5	390.50	391.00	-4	2,779	-0.14%
2022/08/05	5	395.00	2	397.00	397.00	3	2,725	0.11%
2022/08/03	11	383.68	6	378.08	378.00	5	2,660	0.19%
2022/08/02	3	387.67	3	385.50	385.50	0	2,640	0.00%
2022/08/01	1	391.50	0	0.00	391.00	1	2,626	0.04%
2022/07/29	1	393.00	3	397.50	394.50	-2	2,625	-0.08%
2022/07/28	4.1	386.01	2	393.77	389.50	2	2,563	0.08%
2022/07/27	11	405.82	0	0.00	402.00	11	2,441	0.45%
2022/07/26	1	409.00	1	407.50	406.50	0	2,408	0.00%
2022/07/25	3	424.83	2	426.00	418.00	1	2,403	0.04%
2022/07/22	4	429.13	4	429.38	412.50	0	2,385	0.00%
2022/07/21	0	0.00	0	435.00	434.50	0	2,349	0.00%
2022/07/20	2.1	440.48	2	441.00	429.00	0.1	2,299	0.00%
2022/07/18	3	448.50	5.1	445.68	450.50	-2.1	2,207	-0.09%
2022/07/15	12	440.92	13	441.85	446.00	-1	2,127	-0.05%
2022/07/14	0	0.00	1.4	418.14	420.00	-1.4	2,000	-0.07%
2022/07/11	0	395.00	0	0.00	402.00	0	1,893	0.00%
2022/07/08	9	407.98	9	407.78	408.00	0	1,853	0.00%
2022/07/07	2	398.00	3	400.33	400.00	-1	1,756	-0.06%
2022/07/06	5	369.90	10	370.70	370.00	-5	1,676	-0.30%
2022/07/05	0	0.00	2	367.75	368.00	-2	1,628	-0.12%
2022/07/01	1	350.47	0	0.00	342.50	1	1,590	0.06%
2022/06/30	0	0.00	7	355.43	366.50	-7	1,566	-0.45%
2022/06/29	1	353.50	0	0.00	363.00	1	1,553	0.06%
2022/06/28	2	351.50	0	0.00	348.50	2	1,542	0.13%
2022/06/23	1.2	342.13	1	343.50	346.00	0.2	1,553	0.01%
2022/06/22	7	357.79	0	0.00	356.50	7	1,513	0.46%
2022/06/16	1	412.00	1	417.50	401.50	0	1,430	0.00%
2022/06/14	3	399.33	1	412.00	404.50	2	1,421	0.14%
2022/06/13	0	0.00	3	410.17	409.00	-3	1,409	-0.21%
2022/06/09	2	416.50	1	415.50	415.50	1	1,409	0.07%
2022/06/08	0	0.00	1	416.00	415.00	-1	1,403	-0.07%
2022/06/06	1	431.50	0	0.00	422.00	1	1,385	0.07%
2022/06/01	1	412.50	1	411.00	413.00	0	1,382	0.00%
2022/05/27	0	381.13	1	384.00	382.50	-1	1,301	-0.07%
2022/05/18	1	354.50	0	0.00	356.50	1	1,296	0.08%
2022/05/10	0	342.00	0	0.00	353.00	0	1,281	0.00%
2022/05/09	0.1	345.00	1	352.50	345.50	-1	1,268	-0.07%
2022/05/06	2	368.00	1	368.50	364.00	1	1,246	0.08%
2022/05/04	0.1	383.00	0	0.00	382.50	0.1	1,241	0.01%
2022/04/27	1	379.50	0	0.00	393.50	1	1,333	0.07%
2022/04/26	2.1	386.07	2	387.50	393.50	0.1	1,341	0.01%
2022/04/25	1	385.01	0	0.00	384.00	1	1,386	0.07%
2022/04/22	0.3	406.00	0	0.00	401.00	0.3	1,405	0.02%
2022/04/18	1	412.50	1	413.50	413.50	0	1,544	0.00%
2022/04/15	2	434.00	0	0.00	418.00	2	1,573	0.13%
2022/04/13	0	446.50	0	0.00	444.00	0	1,774	0.00%
2022/04/12	0	0.00	3	444.00	439.50	-3	1,889	-0.16%
2022/04/11	4	441.25	1	440.50	444.00	3	1,947	0.15%
2022/04/08	1	445.50	1	454.50	449.50	0	1,981	0.00%
2022/04/06	1	441.00	0	0.00	450.00	1	1,978	0.05%
2022/03/30	0	0.00	2	449.50	461.50	-2	1,979	-0.10%
2022/03/29	0	0.00	2	429.00	430.50	-2	1,956	-0.10%
2022/03/28	3	422.50	0.3	423.17	424.50	2.7	1,994	0.14%
2022/03/24	0	436.50	0	0.00	447.50	0	2,061	0.00%
2022/03/23	0	0.00	0	438.00	443.50	0	2,078	0.00%
2022/03/21	0	0.00	0	440.50	438.50	0	2,089	0.00%
2022/03/17	1.1	426.45	1.2	430.87	435.50	-0.1	2,147	0.00%
2022/03/16	0	411.00	0	0.00	413.00	0	2,158	0.00%
2022/03/15	1.2	406.97	0	0.00	406.50	1.2	2,229	0.05%
2022/03/11	0.1	432.27	0	0.00	425.00	0.1	2,311	0.00%
2022/03/10	0	0.00	1	438.50	439.00	-1	2,325	-0.04%
2022/03/08	2	416.01	0	0.00	416.00	2	2,454	0.08%
2022/03/07	0	431.50	1	432.00	431.00	-1	2,497	-0.04%
2022/03/04	1	442.56	0	0.00	442.50	1	2,601	0.04%
2022/03/03	0.1	457.50	0	0.00	455.00	0.1	2,700	0.00%
2022/03/02	0.1	453.00	0	0.00	459.00	0.1	2,770	0.00%
2022/02/24	0	439.00	1	435.00	438.50	-1	2,928	-0.03%
2022/02/23	1	455.00	0.1	459.00	458.00	0.9	3,056	0.03%
2022/02/22	1	462.49	0	0.00	460.50	1	3,168	0.03%
2022/02/21	0	478.00	0	479.00	477.00	0	3,262	0.00%
2022/02/17	0	487.50	0	0.00	481.00	0	3,332	0.00%
2022/02/16	0	0.00	2.1	499.35	492.00	-2.1	3,387	-0.06%
2022/02/15	0	0.00	1	484.50	486.50	-1	3,485	-0.03%
2022/02/14	1	471.52	0	0.00	476.00	1	3,492	0.03%
2022/02/10	1.2	488.42	0	0.00	484.00	1.2	3,520	0.03%
2022/02/09	0.1	489.50	1	492.50	494.00	-1	3,514	-0.03%
2022/01/26	1	471.50	0	0.00	470.00	1	3,567	0.03%
2022/01/25	1	476.49	1	491.00	473.50	0	3,635	0.00%
2022/01/24	2	470.00	2	477.00	488.50	0	3,613	0.00%
2022/01/21	0	471.00	0	0.00	467.00	0	3,609	0.00%
2022/01/20	0	485.22	3	483.00	484.50	-3	3,627	-0.08%
2022/01/19	0.1	484.50	0	0.00	487.00	0.1	3,697	0.00%
2022/01/18	3	486.50	0	0.00	487.00	3	3,766	0.08%
2022/01/17	0	496.50	0	0.00	496.00	0	3,733	0.00%
2022/01/14	1	503.00	0.1	499.50	500.00	0.9	3,714	0.02%
2022/01/12	2	533.50	0	0.00	540.00	2	3,662	0.05%
2022/01/11	0	550.00	1	546.00	549.00	-1	3,663	-0.03%
2022/01/10	2	542.51	5	554.00	560.00	-3	3,648	-0.08%
2022/01/07	6	554.97	1	547.00	542.00	5	3,628	0.14%
2022/01/06	2.1	578.95	5	573.41	584.00	-3	3,520	-0.08%
2022/01/05	0	0.00	12	564.17	572.00	-12	3,458	-0.35%
2022/01/04	1	546.11	2	556.50	559.00	-1	3,404	-0.03%
2022/01/03	0	0.00	6	544.50	548.00	-6	3,414	-0.18%
2021/12/30	0	0.00	1	525.00	529.00	-1	3,407	-0.03%
2021/12/29	5	529.00	3	525.00	524.00	2	3,440	0.06%
2021/12/28	1	540.00	1	539.00	538.00	0	3,458	0.00%
2021/12/27	3	549.00	3	540.00	539.00	0	3,509	0.00%
2021/12/24	1	550.00	0	0.00	545.00	1	3,558	0.03%
2021/12/23	1	544.00	2	548.50	544.00	-1	3,564	-0.03%
2021/12/22	6	550.33	2	550.50	544.00	4	3,621	0.11%
2021/12/21	0.1	554.00	5	546.80	556.00	-4.9	3,610	-0.14%
2021/12/20	0	0.00	1.3	532.00	531.00	-1.3	3,553	-0.04%
2021/12/17	2	533.50	0	0.00	529.00	2	3,565	0.06%
2021/12/16	1	545.00	0	0.00	537.00	1	3,563	0.03%
2021/12/15	1	534.99	1	537.00	536.00	0	3,596	0.00%
2021/12/14	1	536.00	1.2	531.17	532.00	-0.2	3,609	-0.01%
2021/12/13	0	552.00	2	553.06	551.00	-2	3,634	-0.06%
2021/12/10	1	547.00	0	0.00	545.00	1	3,659	0.03%
2021/12/09	1	556.00	3.1	549.08	557.00	-2.1	3,635	-0.06%
2021/12/08	1.1	524.67	4.3	534.44	539.00	-3.3	3,561	-0.09%
2021/12/07	0	0.00	2	524.50	520.00	-2	3,513	-0.06%
2021/12/06	1	504.01	0.1	506.00	511.00	0.9	3,505	0.03%
2021/12/03	3	518.00	2	518.00	512.00	1	3,538	0.03%
2021/12/02	8	527.13	1.1	519.36	517.00	6.9	3,544	0.19%
2021/12/01	0	0.00	1	559.00	557.00	-1	3,534	-0.03%
2021/11/30	7	547.00	7.1	549.56	548.00	-0.1	3,521	0.00%
2021/11/29	5	530.80	11	531.36	536.00	-6	3,468	-0.17%
2021/11/26	3	515.67	2	506.00	501.00	1	3,450	0.03%
2021/11/25	1	524.00	1	520.00	520.00	0	3,382	0.00%
2021/11/24	0	0.00	2	517.00	518.00	-2	3,344	-0.06%
2021/11/23	2	519.00	0	0.00	514.00	2	3,305	0.06%
2021/11/22	12.1	522.83	17.2	519.03	530.00	-5	3,247	-0.15%
2021/11/19	4.1	491.83	13	499.58	495.00	-8.9	3,109	-0.29%
2021/11/18	12	472.46	5.2	486.39	490.00	6.8	3,002	0.23%
2021/11/17	2	458.75	3	462.17	464.00	-1	2,894	-0.03%
2021/11/16	1	465.00	0.3	467.00	466.00	0.8	2,881	0.03%
2021/11/15	13.3	456.23	15.2	455.06	455.50	-2	2,862	-0.07%
2021/11/12	5	445.70	10	446.05	448.00	-5	2,833	-0.18%
2021/11/11	1	423.50	2	421.01	418.50	-1	2,747	-0.04%
2021/11/10	1	429.00	4	429.88	429.50	-3	2,767	-0.11%
2021/11/09	0	419.00	0	0.00	420.50	0	2,768	0.00%
2021/11/05	2	421.25	2	423.00	421.50	0	2,861	0.00%
2021/11/04	1	420.99	0	0.00	416.50	1	2,873	0.04%
2021/11/03	4	429.13	3	429.33	426.00	1	2,861	0.03%
2021/11/02	8	448.88	10	455.40	434.00	-2	2,841	-0.07%
2021/11/01	1	440.00	2	437.75	444.50	-1	2,769	-0.04%
2021/10/29	6	434.58	4	435.25	427.50	2	2,741	0.07%
2021/10/28	2.1	430.24	0	0.00	427.00	2.1	2,712	0.08%
2021/10/27	11	436.32	16	426.37	440.00	-5	2,667	-0.19%
2021/10/26	6.2	405.90	5	415.50	420.00	1.2	2,587	0.05%
2021/10/22	0	389.50	0	0.00	388.00	0	2,517	0.00%
2021/10/21	0	395.00	1	390.50	391.00	-1	2,518	-0.04%
2021/10/20	2	392.00	2	400.00	391.50	0	2,501	0.00%
2021/10/19	2	396.00	2	395.50	399.00	0	2,515	0.00%
2021/10/15	5	385.20	1	389.00	384.00	4	2,513	0.16%
2021/10/14	1	379.00	1	383.00	384.50	0	2,529	0.00%
2021/10/13	2	381.26	0	0.00	380.50	2	2,536	0.08%
2021/10/12	2	371.25	1	395.00	392.00	1	2,520	0.04%
2021/10/08	1	390.00	0	0.00	386.00	1	2,490	0.04%
2021/10/07	3	405.67	6	407.58	413.00	-3	2,439	-0.12%
2021/10/06	0	0.00	4	394.00	398.00	-4	2,436	-0.16%
2021/10/04	0	0.00	1	388.00	383.00	-1	2,471	-0.04%
2021/10/01	9	396.06	1	393.50	387.50	8	2,506	0.32%
2021/09/30	0	0.00	1	408.00	412.00	-1	2,476	-0.04%
2021/09/29	4	409.02	0	0.00	404.50	4	2,493	0.16%
2021/09/28	4	437.11	0	0.00	431.00	4	2,523	0.16%
2021/09/27	1	458.00	0	0.00	454.00	1	2,539	0.04%
2021/09/24	1	454.50	3	452.00	454.00	-2	2,564	-0.08%
2021/09/23	2	449.25	1	455.00	446.50	1	2,583	0.04%
2021/09/22	2	447.25	0	0.00	452.50	2	2,616	0.08%
2021/09/17	1	455.50	1	451.00	464.50	0	2,630	0.00%
2021/09/16	10.1	462.65	6	450.58	450.00	4.1	2,773	0.15%
2021/09/15	3	474.84	13	474.54	460.00	-10	2,780	-0.36%
2021/09/14	1	493.50	2	496.75	490.00	-1	2,754	-0.04%
2021/09/13	0	0.00	1	515.00	500.00	-1	2,774	-0.04%
2021/09/10	2	504.00	2	500.00	504.00	0	2,808	0.00%
2021/09/09	5	500.50	4	499.00	496.50	1	2,819	0.04%
2021/09/08	18.2	516.95	16	499.78	498.50	2.2	2,832	0.08%
2021/09/07	13	524.69	11	520.36	523.00	2	2,797	0.07%
2021/09/06	21	536.19	13.2	534.99	524.00	7.8	2,768	0.28%
2021/09/03	7	530.29	7	533.43	526.00	0	2,718	0.00%
2021/09/02	25	522.80	26	522.27	516.00	-1	2,713	-0.04%
2021/09/01	53	514.08	54.1	513.75	518.00	-1.1	2,674	-0.04%
2021/08/31	1	483.50	1	477.50	483.50	0	2,670	0.00%
2021/08/30	2	473.00	1	474.00	476.00	1	2,700	0.04%
2021/08/27	1	472.00	1	477.00	476.00	0	2,725	0.00%
2021/08/26	8.1	470.59	9	480.61	468.50	-0.9	2,755	-0.03%
2021/08/25	2	490.50	12	490.75	492.00	-10	2,777	-0.36%
2021/08/24	2	484.50	2	488.00	487.00	0	2,862	0.00%
2021/08/20	1	466.50	2	461.50	467.00	-1	2,895	-0.03%
2021/08/19	1	470.50	0	0.00	455.00	1	2,896	0.03%
2021/08/18	4	483.50	3	476.83	486.00	1	2,922	0.03%
2021/08/17	4	489.00	1	488.00	471.00	3	2,958	0.10%
2021/08/16	11	489.09	15	482.37	481.00	-4	3,019	-0.13%
2021/08/13	6	501.17	1	504.00	504.00	5	3,009	0.17%
2021/08/12	13.1	488.62	14	455.54	511.00	-0.9	3,027	-0.03%
2021/08/11	2	498.00	10	499.20	493.00	-8	2,977	-0.27%
2021/08/10	5	510.20	4.2	513.72	503.00	0.8	3,012	0.03%
2021/08/09	0	0.00	1	528.00	523.00	-1	3,046	-0.03%
2021/08/06	0	0.00	2	517.50	523.00	-2	3,104	-0.06%
2021/08/05	3	516.00	0	0.00	517.00	3	3,155	0.10%
2021/08/04	1	521.00	1	526.00	526.00	0	3,227	0.00%
2021/08/03	1	533.00	1	526.00	525.00	0	3,289	0.00%
2021/08/02	0	0.00	1.1	524.09	526.00	-1.1	3,315	-0.03%
2021/07/30	1	519.00	0	0.00	519.00	1	3,344	0.03%
2021/07/29	5	526.00	2	525.50	527.00	3	3,387	0.09%
2021/07/28	7	528.86	10	529.90	528.00	-3	3,444	-0.09%
2021/07/26	0	0.00	2.1	564.07	564.00	-2.1	3,555	-0.06%
2021/07/23	4	564.00	2	568.47	561.00	2	3,647	0.05%
2021/07/22	1	555.00	1.1	562.43	562.00	-0.1	3,753	0.00%
2021/07/21	0.1	545.33	0	0.00	542.00	0.1	3,788	0.00%
2021/07/20	5.9	547.14	1	558.00	543.00	4.9	3,916	0.13%
2021/07/19	2	567.00	0	0.00	568.00	2	3,916	0.05%
2021/07/16	1	577.00	2	569.00	578.00	-1	3,927	-0.03%
2021/07/15	1	574.00	0	0.00	567.00	1	3,947	0.03%
2021/07/13	2.1	570.81	1	582.00	564.00	1.1	3,982	0.03%
2021/07/12	4	569.00	3	571.67	568.00	1	4,169	0.02%
2021/07/09	5	577.65	4	571.75	570.00	1	4,325	0.02%
2021/07/08	6	615.83	1.1	610.27	600.00	4.9	4,275	0.11%
2021/07/07	0.1	589.00	1	596.00	598.00	-0.9	4,193	-0.02%
2021/07/06	2	594.00	0	0.00	590.00	2	4,171	0.05%
2021/07/05	9	590.78	2.4	595.64	598.00	6.7	4,158	0.16%
2021/07/02	10.1	565.46	3	581.00	583.00	7.1	4,079	0.17%
2021/07/01	3.1	554.66	10	552.20	550.00	-7	4,034	-0.17%
2021/06/30	13	566.15	18	565.44	564.00	-5	4,017	-0.12%
2021/06/29	7	578.57	5	579.60	572.00	2	3,991	0.05%
2021/06/28	2	582.50	2	579.00	582.00	0	3,963	0.00%
2021/06/25	5	577.80	5.4	585.36	588.00	-0.4	3,942	-0.01%
2021/06/24	1.2	536.57	2	543.00	546.00	-0.9	3,807	-0.02%
2021/06/23	0.1	525.00	2	522.00	528.00	-2	3,744	-0.05%
2021/06/22	0.1	516.00	0	0.00	512.00	0.1	3,715	0.00%
2021/06/21	10	509.50	0	0.00	522.00	10	3,696	0.27%
2021/06/18	0	0.00	0.2	526.00	520.00	-0.2	3,660	-0.01%
2021/06/17	0	0.00	1.5	511.13	527.00	-1.5	3,644	-0.04%
2021/06/16	0.3	509.16	1	506.08	506.00	-0.7	3,617	-0.02%
2021/06/15	0	0.00	1	523.00	521.00	-1	3,607	-0.03%
2021/06/11	3	514.00	0.2	515.00	514.00	2.8	3,603	0.08%
2021/06/10	6	512.50	1.6	514.81	520.00	4.4	3,583	0.12%
2021/06/09	1.3	505.46	1	509.00	505.00	0.3	3,547	0.01%
2021/06/08	8.3	511.65	4.7	512.76	513.00	3.6	3,537	0.10%
2021/06/07	0	0.00	1	497.00	497.00	-1	3,468	-0.03%
2021/06/04	1	492.00	1	492.00	492.50	0	3,465	0.00%
2021/06/03	5.1	490.08	5	488.50	488.50	0.1	3,490	0.00%
2021/06/02	6	490.83	1	494.00	493.00	5	3,465	0.14%
2021/06/01	2.1	481.71	4	482.50	486.00	-2	3,435	-0.06%
2021/05/31	0	0.00	2.1	465.38	467.00	-2.1	3,376	-0.06%
2021/05/28	0	0.00	1	465.00	458.00	-1	3,384	-0.03%
2021/05/27	0	0.00	1	468.34	460.50	-1	3,390	-0.03%
2021/05/26	6	463.83	10	452.80	465.50	-4	3,402	-0.12%
2021/05/25	12	457.38	5	458.80	455.00	7	3,388	0.21%
2021/05/24	3	436.50	4	439.50	442.50	-1	3,371	-0.03%
2021/05/20	0	0.00	1	404.50	403.50	-1	3,343	-0.03%
2021/05/19	1	394.84	1	388.50	398.00	0	3,409	0.00%
2021/05/18	2	380.50	0	0.00	397.50	2	3,424	0.06%
2021/05/17	2.1	370.06	4	385.50	369.00	-1.9	3,416	-0.06%
2021/05/14	0	0.00	1	416.00	409.50	-1	3,420	-0.03%
2021/05/13	3	410.08	5	400.30	423.00	-2	3,401	-0.06%
2021/05/12	7	414.78	6	419.17	410.00	1	3,509	0.03%
2021/05/11	4	457.83	0	0.00	441.50	4	3,460	0.12%
2021/05/10	3	479.84	0	483.50	480.00	3	3,436	0.09%
2021/05/07	1.2	493.46	4.1	489.20	494.00	-3	3,442	-0.09%
2021/05/06	4	471.00	4	477.50	474.50	0	3,464	0.00%
2021/05/05	4	487.74	2	496.50	477.00	2	3,451	0.06%
2021/05/04	5.2	497.62	3	506.67	497.00	2.2	3,442	0.06%
2021/05/03	1	529.95	2	525.00	510.00	-1	3,473	-0.03%
2021/04/29	17	556.23	19.2	559.01	550.00	-2.2	3,543	-0.06%
2021/04/28	90.2	546.80	92	546.09	551.00	-1.8	3,500	-0.05%
2021/04/27	6	526.83	7	535.57	529.00	-1	3,428	-0.03%
2021/04/26	8	531.00	13.1	534.51	533.00	-5.1	3,445	-0.15%
2021/04/23	2	491.75	2.2	492.05	503.00	-0.2	3,376	-0.01%
2021/04/22	2	490.00	2	493.50	483.00	0	3,441	0.00%
2021/04/21	4.1	496.33	0	0.00	490.00	4.1	3,461	0.12%
2021/04/20	0	0.00	2	512.04	511.00	-2	3,465	-0.06%
2021/04/19	1.3	522.46	1	534.96	515.00	0.3	3,530	0.01%
2021/04/16	14.2	532.71	8	532.50	520.00	6.1	3,617	0.17%
2021/04/15	95.1	509.38	110.2	512.35	525.00	-15.2	3,527	-0.43%	大賣/
2021/04/14	2	482.25	13	474.81	477.50	-11	3,408	-0.32%
2021/04/13	0	0.00	1	479.00	477.00	-1	3,487	-0.03%
2021/04/12	0.1	478.00	1	479.00	477.00	-0.9	3,498	-0.03%
2021/04/09	0	0.00	1	483.41	479.50	-1	3,529	-0.03%
2021/04/08	0.2	480.00	0	477.97	478.50	0.2	3,553	0.00%
2021/04/07	0	0.00	2	469.50	470.00	-2	3,550	-0.06%
2021/04/06	2	476.25	0	0.00	473.00	2	3,566	0.06%
2021/04/01	2.1	481.57	0	0.00	480.00	2.1	3,569	0.06%
2021/03/31	2	484.00	1	488.50	484.00	1	3,573	0.03%
2021/03/30	2	492.00	2.3	493.00	489.00	-0.3	3,573	-0.01%
2021/03/29	2	482.75	2	480.00	481.00	0	3,566	0.00%
2021/03/26	3	469.00	0	0.00	467.50	3	3,575	0.08%
2021/03/24	1	466.50	1	466.50	470.50	0	3,682	0.00%
2021/03/23	2	462.76	1	463.50	463.00	1	3,712	0.03%
2021/03/22	1	468.00	0	0.00	468.50	1	3,760	0.03%
2021/03/18	1	480.00	0	0.00	479.00	1	3,852	0.03%
2021/03/17	2	481.00	0.1	486.00	480.50	1.9	3,930	0.05%
2021/03/16	0	0.00	0.1	480.50	482.50	-0.1	3,939	0.00%
2021/03/12	3	481.50	0	0.00	483.00	3	4,019	0.07%
2021/03/11	0	0.00	5	487.50	487.50	-5	4,077	-0.12%
2021/03/10	1	484.00	0	0.00	485.00	1	4,117	0.02%
2021/03/09	0	0.00	4.1	488.41	491.50	-4.1	4,166	-0.10%
2021/03/08	1	486.00	1	492.50	480.50	0	4,184	0.00%
2021/03/05	0	0.00	4	486.50	483.00	-4	4,272	-0.09%
2021/03/04	5	485.10	1	493.50	487.50	4	4,400	0.09%
2021/03/03	14	497.71	15	497.40	498.50	-1	4,661	-0.02%
2021/03/02	1	480.50	0	0.00	483.00	1	4,671	0.02%
2021/02/26	2.1	496.09	1	501.00	494.00	1.1	4,696	0.02%
2021/02/24	1.1	505.56	0.1	520.00	496.00	1	4,786	0.02%
2021/02/23	0	0.00	2	512.50	512.00	-2	4,781	-0.04%
2021/02/22	2	519.00	2	522.03	514.00	0	4,818	0.00%
2021/02/19	36	516.58	37	513.27	510.00	-1	4,871	-0.02%
2021/02/18	5	493.00	3	491.50	496.50	2	4,805	0.04%
2021/02/17	2	476.50	0	0.00	482.00	2	4,817	0.04%
2021/02/05	4.1	483.01	1	486.50	477.00	3.1	4,874	0.06%
2021/02/04	2.1	508.90	12	503.00	497.50	-9.9	4,900	-0.20%
2021/02/03	23.1	520.59	13	519.08	503.00	10.1	4,883	0.21%
2021/02/02	0	0.00	0	494.50	491.00	0	4,799	0.00%
2021/02/01	0.3	491.50	0	0.00	491.50	0.3	4,868	0.01%
2021/01/29	0.1	481.50	1	491.98	482.00	-0.9	4,875	-0.02%
2021/01/28	2	485.51	1	489.00	487.00	1	4,882	0.02%
2021/01/27	0	0.00	2	490.25	484.50	-2	4,888	-0.04%
2021/01/26	1.1	484.00	0.2	485.00	482.00	0.9	4,894	0.02%
2021/01/25	2.1	496.57	12	494.13	490.00	-10	4,905	-0.20%
2021/01/22	61.2	492.67	54	493.12	493.00	7.2	4,857	0.15%
2021/01/21	3	450.50	1.2	451.00	454.50	1.8	4,766	0.04%
2021/01/20	1.4	452.72	2	461.25	452.00	-0.7	4,759	-0.01%
2021/01/18	2.1	452.24	1	456.50	462.00	1.1	4,773	0.02%
2021/01/15	4.1	474.83	0	0.00	468.00	4.1	4,790	0.09%
2021/01/14	2	493.50	1	502.00	492.00	1	4,791	0.02%
2021/01/13	1	498.00	2.3	502.31	502.00	-1.3	4,790	-0.03%
2021/01/12	1.3	489.08	4	490.75	489.00	-2.7	4,789	-0.06%
2021/01/11	9.1	499.66	5	497.80	490.00	4.1	4,786	0.09%
2021/01/08	5	522.80	3	522.00	518.00	2	4,753	0.04%
2021/01/07	4	540.75	3	539.33	539.00	1	4,672	0.02%
2021/01/06	8	557.00	0	0.00	550.00	8	4,659	0.17%
2021/01/05	1	572.00	2	573.00	574.00	-1	4,653	-0.02%
2021/01/04	3	572.00	3	571.00	571.00	0	4,791	0.00%
2020/12/31	2	573.00	2	568.50	567.00	0	4,877	0.00%
2020/12/25	1	571.00	1	565.00	569.00	0	4,955	0.00%
2020/12/23	1	564.00	1	563.00	568.00	0	5,008	0.00%
2020/12/22	3	573.67	2	571.00	566.00	1	5,091	0.02%
2020/12/21	2	582.50	2	581.01	582.00	0	5,123	0.00%
2020/12/18	4	577.50	4	579.50	579.00	0	5,128	0.00%
2020/12/17	1.1	562.45	0	0.00	562.00	1.1	5,119	0.02%
2020/12/16	0	574.00	1	568.00	567.00	-1	5,197	-0.02%
2020/12/15	5	565.80	1	568.00	560.00	4	5,206	0.08%
2020/12/14	1	591.00	0	0.00	584.00	1	5,224	0.02%
2020/12/11	8	599.50	10	594.80	590.00	-2	5,305	-0.04%
2020/12/10	2	612.50	2	613.50	611.00	0	5,279	0.00%
2020/12/09	5	621.00	0	0.00	622.00	5	5,346	0.09%
2020/12/08	3	624.33	3	624.67	618.00	0	5,412	0.00%
2020/12/07	7	622.00	3.5	613.57	613.00	3.5	5,427	0.06%
2020/12/04	4	642.75	1	638.00	637.00	3	5,424	0.06%
2020/12/03	4	637.25	4	634.50	637.00	0	5,489	0.00%
2020/12/02	2	639.50	4	636.50	633.00	-2	5,511	-0.04%
2020/12/01	3	643.00	2	642.51	641.00	1	5,553	0.02%
2020/11/30	9	645.44	1	648.00	636.00	8	5,534	0.14%
2020/11/27	9	646.33	9.2	649.86	663.00	-0.2	5,516	0.00%
2020/11/26	3	605.67	4	612.25	615.00	-1	5,365	-0.02%
2020/11/25	2	608.49	2	594.57	595.00	0	5,445	0.00%
2020/11/24	2	602.50	3	605.00	601.00	-1	5,497	-0.02%
2020/11/23	4.1	602.05	3	602.67	592.00	1.1	5,478	0.02%
2020/11/20	2	593.50	0	0.00	593.00	2	5,466	0.04%
2020/11/19	1.1	610.00	1	606.00	603.00	0.1	5,497	0.00%
2020/11/18	2.1	604.34	6	608.15	609.00	-4	5,527	-0.07%
2020/11/17	1.1	596.00	0	0.00	590.00	1.1	5,517	0.02%
2020/11/16	1	598.00	1	600.00	589.00	0	5,637	0.00%
2020/11/13	6.2	593.81	6	592.00	591.00	0.2	5,691	0.00%
2020/11/12	3	566.67	2	584.50	583.00	1	5,756	0.02%
2020/11/11	0.1	580.00	0	0.00	578.00	0.1	5,725	0.00%
2020/11/10	1	581.00	1	576.00	579.00	0	5,836	0.00%
2020/11/09	101	592.53	103	591.58	598.00	-2	5,814	-0.03%	大買/大賣/
2020/11/06	2	573.50	1	568.00	569.00	1	5,792	0.02%
2020/11/05	1	579.00	1	577.00	576.00	0	5,819	0.00%
2020/11/04	2	569.00	0	0.00	577.00	2	5,941	0.03%
2020/11/03	1.1	551.68	2	562.00	565.00	-0.9	6,090	-0.01%
2020/11/02	1	561.00	1	546.00	546.00	0	6,177	0.00%
2020/10/30	2.1	564.20	3	562.33	561.00	-1	6,202	-0.02%
2020/10/29	1	573.15	1	573.00	581.00	0	6,258	0.00%
2020/10/28	0.1	589.67	0	0.00	586.00	0.1	6,293	0.00%
2020/10/27	2	592.00	1	593.00	594.00	1	6,374	0.02%
2020/10/26	4	591.00	4	588.50	585.00	0	6,457	0.00%
2020/10/23	2	581.00	2	586.02	587.00	0	6,507	0.00%
2020/10/22	0	0.00	1	572.00	575.00	-1	6,670	-0.01%
2020/10/20	1	548.00	1	544.00	550.00	0	6,999	0.00%
2020/10/19	4	548.00	4	543.75	551.00	0	7,198	0.00%
2020/10/16	2	536.00	4	551.25	535.00	-2	7,283	-0.03%
2020/10/14	2	569.00	1	569.00	568.00	1	7,306	0.01%
2020/10/13	2	565.50	2	568.50	569.00	0	7,319	0.00%
2020/10/12	6	572.50	1	573.00	569.00	5	7,342	0.07%
2020/10/08	27	620.33	30	620.63	606.00	-3	7,296	-0.04%
2020/10/07	0	0.00	1	595.00	599.00	-1	7,291	-0.01%
2020/10/05	3	590.33	4	591.25	586.00	-1	7,537	-0.01%
2020/09/30	2	583.00	2	583.00	586.00	0	7,649	0.00%
2020/09/28	2	584.00	2	585.00	581.00	0	7,979	0.00%
2020/09/25	7	583.71	4	580.50	579.00	3	8,058	0.04%
2020/09/24	4	592.25	1	594.00	584.00	3	8,127	0.04%
2020/09/23	2	617.00	2	612.00	610.00	0	8,220	0.00%
2020/09/22	2	617.00	2	609.00	611.00	0	8,420	0.00%
2020/09/21	19	621.47	20	622.30	615.00	-1	8,551	-0.01%
2020/09/18	2	610.00	4	604.50	608.00	-2	8,617	-0.02%
2020/09/17	3	611.67	3	601.67	598.00	0	8,841	0.00%
2020/09/16	27	613.93	27	612.22	613.00	0	8,885	0.00%
2020/09/15	4	591.75	5	595.80	591.00	-1	8,933	-0.01%
2020/09/14	18	596.83	19	597.32	597.00	-1	9,134	-0.01%
2020/09/11	4	576.50	3	576.33	585.00	1	9,156	0.01%
2020/09/10	3	568.67	1	582.00	566.00	2	9,256	0.02%
2020/09/09	3	569.67	2	569.50	576.00	1	9,527	0.01%
2020/09/08	1	590.00	4	592.75	581.00	-3	9,557	-0.03%
2020/09/07	2	582.00	0	0.00	571.00	2	9,562	0.02%
2020/09/04	3	588.33	1	592.00	592.00	2	9,598	0.02%
2020/09/03	3	622.33	1	615.00	609.00	2	9,594	0.02%
2020/09/02	6	616.67	8	613.25	620.00	-2	9,637	-0.02%
2020/09/01	2	580.00	2	577.50	598.00	0	9,674	0.00%
2020/08/31	4	585.23	2	590.50	572.00	2	9,660	0.02%
2020/08/28	9	611.66	4	610.75	601.00	5	9,672	0.05%
2020/08/27	3	634.33	0	0.00	634.00	3	9,861	0.03%
2020/08/25	1	632.00	1	632.00	634.00	0	10,124	0.00%
2020/08/24	2	624.00	5	621.00	629.00	-3	10,108	-0.03%
2020/08/21	2	611.00	1	620.00	613.00	1	10,137	0.01%
2020/08/20	19	602.32	18	603.78	593.00	1	10,083	0.01%
2020/08/19	3	633.42	4	632.50	640.00	-1	9,977	-0.01%
2020/08/18	20	624.20	19	625.42	617.00	1	9,929	0.01%
2020/08/17	3	669.33	5	667.40	665.00	-2	9,841	-0.02%
2020/08/14	27	669.26	28	668.79	677.00	-1	9,837	-0.01%
2020/08/13	21	662.43	22	660.64	650.00	-1	9,788	-0.01%
2020/08/12	5	655.60	1	655.00	656.00	4	9,829	0.04%
2020/08/11	3	659.00	3	663.67	652.00	0	9,880	0.00%
2020/08/10	7	665.71	8	664.63	662.00	-1	9,942	-0.01%
2020/08/07	5	651.00	2	647.00	661.00	3	9,921	0.03%
2020/08/06	3	689.00	2	699.00	682.00	1	9,839	0.01%
2020/08/05	4	692.00	0	0.00	686.00	4	9,838	0.04%
2020/08/04	5	683.00	5	685.60	693.00	0	9,891	0.00%
2020/08/03	1	669.00	0	0.00	667.00	1	9,925	0.01%
2020/07/31	1	667.00	1	674.00	678.00	0	9,994	0.00%
2020/07/30	2	666.50	7	682.57	668.00	-5	9,963	-0.05%
2020/07/29	6	677.83	1	679.00	679.00	5	9,928	0.05%
2020/07/28	9	684.67	7	670.00	667.00	2	9,888	0.02%
2020/07/27	3	653.67	1	662.00	669.00	2	9,824	0.02%
2020/07/24	3	666.67	4	652.50	630.00	-1	9,696	-0.01%
2020/07/23	12	691.42	5	692.40	679.00	7	9,550	0.07%
2020/07/22	8	749.50	6	747.50	715.00	2	9,418	0.02%
2020/07/21	11	784.36	9	779.22	779.00	2	9,337	0.02%
2020/07/20	1	742.00	1	750.00	740.00	0	9,347	0.00%
2020/07/17	4	760.75	4	748.50	725.00	0	9,421	0.00%
2020/07/16	2	753.50	2	758.50	760.00	0	9,509	0.00%
2020/07/15	3	783.33	3	767.67	756.00	0	9,495	0.00%
2020/07/14	13	785.08	12	787.67	781.00	1	9,549	0.01%
2020/07/13	2	791.00	2	785.50	777.00	0	9,517	0.00%
2020/07/10	6	784.67	3	780.33	773.00	3	9,473	0.03%
2020/07/09	7	818.71	6	821.83	818.00	1	9,323	0.01%
2020/07/08	34	806.56	34	812.76	804.00	0	9,208	0.00%
2020/07/07	4	761.50	3	764.33	761.00	1	9,005	0.01%
2020/07/06	3	754.00	3	756.00	760.00	0	9,093	0.00%
2020/07/03	6	758.17	4	747.25	741.00	2	9,133	0.02%
2020/07/02	7	754.14	7	750.43	753.00	0	9,191	0.00%
2020/07/01	19	739.16	22	736.55	733.00	-3	9,239	-0.03%
2020/06/30	49	699.45	49	698.02	700.00	0	9,140	0.00%
2020/06/29	8	676.00	3	669.67	677.00	5	9,160	0.05%
2020/06/24	20	671.00	25.1	670.96	690.00	-5.1	9,175	-0.06%
2020/06/23	5	637.60	7	641.86	639.00	-2	9,166	-0.02%
2020/06/22	5	637.60	6	636.33	630.00	-1	9,280	-0.01%
2020/06/19	48	648.48	41	656.88	627.00	7	9,347	0.07%
2020/06/18	2	617.00	3.1	614.84	620.00	-1.1	9,180	-0.01%
2020/06/17	14	617.43	33	626.61	612.00	-19	9,294	-0.20%
2020/06/16	67	614.73	55	616.64	627.00	12	9,253	0.13%
2020/06/15	0	0.00	1	579.00	570.00	-1	9,157	-0.01%
2020/06/12	1	561.00	1	567.00	583.00	0	9,291	0.00%
2020/06/11	9	593.11	10	588.50	572.00	-1	9,417	-0.01%
2020/06/10	1	581.00	1	580.00	590.00	0	9,442	0.00%
2020/06/09	6	577.67	6	584.17	575.00	0	9,519	0.00%
2020/06/08	6	577.50	6	577.50	578.00	0	9,576	0.00%
2020/06/05	4	568.25	3	570.33	569.00	1	9,508	0.01%
2020/06/04	21.1	564.46	21	562.90	561.00	0.1	9,544	0.00%
2020/06/03	14	574.36	16	572.25	566.00	-2	9,544	-0.02%
2020/06/02	46	547.07	67.4	542.09	553.00	-21.4	9,336	-0.23%
2020/06/01	16	497.19	20	496.40	503.00	-4	9,186	-0.04%
2020/05/29	1	477.00	5	480.00	482.50	-4	9,197	-0.04%
2020/05/28	8	484.25	7	489.43	481.00	1	9,267	0.01%
2020/05/27	0	0.00	1	477.00	477.00	-1	9,336	-0.01%
2020/05/26	13	486.08	10	486.10	477.50	3	9,446	0.03%
2020/05/25	1	470.00	1	474.50	479.00	0	9,547	0.00%
2020/05/22	2	472.25	1	471.00	475.00	1	9,620	0.01%
2020/05/21	6	496.75	0	0.00	486.50	6	9,608	0.06%
2020/05/20	3	482.17	3	486.00	490.00	0	9,650	0.00%
2020/05/19	5	476.30	4	471.13	475.50	1	9,728	0.01%
2020/05/18	3	482.50	4	474.38	464.50	-1	9,709	-0.01%
2020/05/15	2	502.00	3	499.33	493.00	-1	9,652	-0.01%
2020/05/14	2	504.50	1	508.00	498.50	1	9,603	0.01%
2020/05/13	3	501.00	1	508.00	504.00	2	9,530	0.02%
2020/05/12	3	504.67	2	501.50	500.00	1	9,510	0.01%
2020/05/11	0	0.00	3	506.67	508.00	-3	9,533	-0.03%
2020/05/08	0	0.00	4	490.13	490.00	-4	9,472	-0.04%
2020/05/07	3	480.83	8	482.50	485.50	-5	9,440	-0.05%
2020/05/06	1	469.00	2	469.75	467.00	-1	9,392	-0.01%
2020/05/05	5	474.10	6	476.42	465.00	-1	9,437	-0.01%
2020/05/04	11	471.00	2	471.75	471.50	9	9,433	0.10%
2020/04/30	7	475.43	22	478.66	485.50	-15	9,440	-0.16%
2020/04/29	9	457.39	5	457.00	458.00	4	9,384	0.04%
2020/04/28	7	450.86	2	454.00	448.50	5	9,394	0.05%
2020/04/24	1	435.50	1	433.50	431.00	0	9,442	0.00%
2020/04/23	1	442.00	22	443.61	440.50	-21	9,435	-0.22%
2020/04/22	31	434.29	3	441.83	444.00	28	9,413	0.30%
2020/04/21	5	444.20	1	446.00	443.00	4	9,355	0.04%
2020/04/20	2	455.50	1	463.00	463.00	1	9,315	0.01%
2020/04/17	4	470.63	15	482.37	465.50	-11	9,337	-0.12%
2020/04/16	17	467.74	10	469.30	470.00	7	9,371	0.07%
2020/04/15	1	463.50	10	461.20	460.00	-9	9,472	-0.10%
2020/04/13	1	448.50	3	446.00	439.50	-2	9,684	-0.02%
2020/04/10	2	451.25	2	450.75	445.50	0	9,730	0.00%
2020/04/09	12	460.17	5	461.30	445.00	7	9,862	0.07%
2020/04/08	5	455.70	25	452.86	465.00	-20	9,795	-0.20%
2020/04/07	33	457.53	11	460.00	456.00	22	9,855	0.22%
2020/04/06	2	423.00	10	430.40	443.50	-8	9,765	-0.08%
2020/04/01	4	409.63	1	407.50	414.50	3	9,592	0.03%
2020/03/31	6	411.08	5	406.60	413.00	1	9,512	0.01%
2020/03/30	8	396.88	8	397.94	403.50	0	9,362	0.00%
2020/03/27	13	419.08	11	421.27	410.00	2	9,307	0.02%
2020/03/26	3	397.67	20	403.30	419.50	-17	9,148	-0.19%
2020/03/25	6	398.83	11	401.23	403.00	-5	9,014	-0.06%
2020/03/24	0	0.00	4	368.25	371.00	-4	9,013	-0.04%
2020/03/23	4	328.38	6	334.92	337.50	-2	9,182	-0.02%
2020/03/20	2	317.00	10	321.20	327.00	-8	9,121	-0.09%
2020/03/19	6.1	315.59	5	312.70	297.50	1.1	9,194	0.01%
2020/03/18	14	348.11	11	349.50	330.50	3	9,186	0.03%
2020/03/17	17	362.36	8	362.88	345.50	9	9,132	0.10%
2020/03/16	7	386.22	2	396.75	373.50	5	9,172	0.05%
2020/03/13	16	393.19	2	401.00	415.00	14	9,244	0.15%
2020/03/12	19	445.24	5	461.10	432.00	14	9,254	0.15%
2020/03/11	6	490.17	1	481.00	480.00	5	9,150	0.05%
2020/03/10	4	488.18	5	496.40	493.50	-1	9,218	-0.01%
2020/03/09	4	491.00	1	490.00	490.00	3	9,106	0.03%
2020/03/06	3	518.33	4	517.25	515.00	-1	9,014	-0.01%
2020/03/05	1	531.00	5	532.80	528.00	-4	9,002	-0.04%
2020/03/04	2	506.50	1	517.00	521.00	1	8,965	0.01%
2020/03/03	6	508.83	6	508.67	507.00	0	8,905	0.00%
2020/03/02	4	490.50	3	497.00	489.50	1	8,856	0.01%
2020/02/27	7	510.71	2	514.50	505.00	5	8,719	0.06%
2020/02/26	4	555.00	7	540.14	534.00	-3	8,612	-0.03%
2020/02/25	3	551.33	3	555.00	563.00	0	8,514	0.00%
2020/02/24	2	545.50	2	548.50	551.00	0	8,518	0.00%
2020/02/21	1	555.00	0	0.00	552.00	1	8,550	0.01%
2020/02/20	6	549.00	5	546.40	547.00	1	8,498	0.01%
2020/02/19	2	527.00	2	530.00	531.00	0	8,398	0.00%
2020/02/17	0	0.00	1	531.00	530.00	-1	8,459	-0.01%
2020/02/14	2	543.00	1	543.00	545.00	1	8,466	0.01%
2020/02/13	1	536.00	1	537.00	537.00	0	8,490	0.00%
2020/02/12	7	544.29	7	544.57	547.00	0	8,550	0.00%
2020/02/11	5	528.80	5	530.40	531.00	0	8,481	0.00%
2020/02/10	3	509.33	5.2	505.71	522.00	-2.2	8,516	-0.03%
2020/02/07	3	527.00	4	523.75	518.00	-1	8,532	-0.01%
2020/02/06	4	533.50	2	525.50	538.00	2	8,622	0.02%
2020/02/05	3	537.33	0	0.00	520.00	3	8,553	0.04%
2020/02/04	3	540.67	7	542.71	535.00	-4	8,490	-0.05%
2020/02/03	2	509.50	3	513.00	538.00	-1	8,476	-0.01%
2020/01/31	2	543.00	7	542.14	536.00	-5	8,364	-0.06%
2020/01/30	8.7	539.89	31	551.61	531.00	-22.3	8,370	-0.27%
2020/01/20	6	583.67	6	587.83	590.00	0	8,304	0.00%
2020/01/17	8	580.25	5	577.20	572.00	3	8,278	0.04%
2020/01/16	4	577.00	3.1	580.56	589.00	0.9	8,323	0.01%
2020/01/15	2	580.50	4	576.00	573.00	-2	8,315	-0.02%
2020/01/14	4	583.50	4	586.50	590.00	0	8,322	0.00%
2020/01/13	12	601.92	6	584.33	584.00	6	8,284	0.07%
2020/01/10	15.9	607.48	16	612.56	601.00	-0.1	8,273	0.00%
2020/01/09	2	591.00	2	596.00	608.00	0	8,201	0.00%
2020/01/08	2	562.00	6	562.33	572.00	-4	8,170	-0.05%
2020/01/07	10	565.20	5	562.60	561.00	5	8,197	0.06%
2020/01/06	1	577.00	6	574.00	571.00	-5	8,113	-0.06%
2020/01/03	19	594.68	16	602.00	579.00	3	8,316	0.04%
2020/01/02	8	599.13	30	598.50	605.00	-22	8,251	-0.27%
2019/12/31	24.1	584.17	19	570.53	587.00	5.1	8,285	0.06%
2019/12/30	3	555.00	3.2	555.17	552.00	-0.2	8,230	0.00%
2019/12/27	1	540.00	0	0.00	538.00	1	8,409	0.01%
2019/12/26	1	536.00	1	538.00	540.00	0	8,795	0.00%
2019/12/25	4	530.76	5	527.80	533.00	-1	8,951	-0.01%
2019/12/24	2	543.50	1	534.00	531.00	1	8,969	0.01%
2019/12/23	5	532.40	4	537.50	539.00	1	8,897	0.01%
2019/12/20	3	528.33	2	526.50	522.00	1	8,849	0.01%
2019/12/19	3	539.33	7.1	525.14	526.00	-4.1	8,823	-0.05%
2019/12/18	9	534.33	9.2	535.00	537.00	-0.2	8,791	0.00%
2019/12/17	6	519.16	9	518.11	519.00	-3	8,616	-0.03%
2019/12/16	7	514.01	9	512.56	522.00	-2	8,600	-0.02%
2019/12/13	8	488.38	7	487.00	497.50	1	8,505	0.01%
2019/12/12	8	479.50	10	478.30	479.50	-2	8,352	-0.02%
2019/12/11	9	464.94	15	465.13	474.50	-6	8,276	-0.07%
2019/12/10	8	446.88	16	447.09	452.50	-8	8,191	-0.10%
2019/12/09	2	432.25	8	433.50	440.00	-6	8,232	-0.07%
2019/12/06	2	420.75	2	416.25	419.50	0	8,427	0.00%
2019/12/05	3	416.17	4	417.00	415.50	-1	8,534	-0.01%
2019/12/04	1.1	400.06	1	399.00	401.00	0.1	8,612	0.00%
2019/12/03	1	405.00	1	408.50	404.50	0	8,778	0.00%
2019/12/02	1	401.50	0	0.00	406.00	1	8,878	0.01%
2019/11/29	7	411.34	7	408.79	408.00	0	8,957	0.00%
2019/11/28	1	411.50	1	412.50	408.00	0	8,974	0.00%
2019/11/27	2	416.00	3	417.00	418.00	-1	9,088	-0.01%
2019/11/26	1	413.00	2	411.50	409.00	-1	9,124	-0.01%
2019/11/25	2	410.25	1	409.00	409.00	1	9,288	0.01%
2019/11/22	0	407.00	0	0.00	405.00	0	9,313	0.00%
2019/11/21	2	400.50	5	405.80	413.50	-3	9,357	-0.03%
2019/11/20	6	411.73	2	409.25	402.00	4	9,295	0.04%
2019/11/18	2	416.25	1	417.00	417.00	1	9,581	0.01%
2019/11/15	2	422.50	2	419.75	421.00	0	9,633	0.00%
2019/11/14	15	425.30	14	422.50	418.00	1	9,708	0.01%
2019/11/13	2	428.50	1	425.50	420.00	1	9,685	0.01%
2019/11/12	3	420.33	2	421.00	425.00	1	9,814	0.01%
2019/11/11	7	420.57	2	418.25	417.00	5	9,980	0.05%
2019/11/08	1	444.00	1	447.50	440.50	0	10,042	0.00%
2019/11/07	9	444.72	4	445.50	443.00	5	10,167	0.05%
2019/11/06	3	462.00	4	461.50	455.00	-1	10,477	-0.01%
2019/11/05	5	469.30	15	468.43	466.50	-10	10,484	-0.10%
2019/11/04	2	452.00	3	451.00	448.00	-1	10,535	-0.01%
2019/10/31	8	449.56	13	454.54	440.00	-5	10,851	-0.05%
2019/10/30	5	443.00	2	444.50	439.50	3	10,941	0.03%
2019/10/29	5	443.40	3	451.00	441.00	2	11,084	0.02%
2019/10/28	3	452.00	4	453.75	450.00	-1	11,166	-0.01%
2019/10/25	4	449.50	6	450.25	446.00	-2	11,207	-0.02%
2019/10/24	7	452.14	1	458.50	455.00	6	11,237	0.05%
2019/10/23	2	438.25	6	440.25	444.50	-4	11,255	-0.04%
2019/10/22	4	445.00	5	444.60	443.00	-1	11,226	-0.01%
2019/10/21	1	449.50	1	450.00	448.50	0	11,230	0.00%
2019/10/18	4	448.50	2	446.25	445.50	2	11,225	0.02%
2019/10/17	3	446.50	3	452.83	458.00	0	11,276	0.00%
2019/10/16	3	456.83	5	455.00	447.00	-2	11,358	-0.02%
2019/10/15	5	451.70	1	451.00	456.00	4	11,372	0.04%
2019/10/14	5	467.70	6	466.92	456.50	-1	11,351	-0.01%
2019/10/09	18	476.03	8	472.19	459.50	10	11,378	0.09%
2019/10/08	4	485.75	3	488.00	487.50	1	11,335	0.01%
2019/10/07	6	487.33	7	486.79	482.00	-1	11,456	-0.01%
2019/10/04	12	482.75	12	481.21	481.50	0	11,430	0.00%
2019/10/03	12	482.83	16	487.50	485.50	-4	11,549	-0.03%
2019/10/02	13	470.69	33	461.17	483.50	-20	11,389	-0.18%
2019/10/01	7	436.71	10	437.95	441.00	-3	11,125	-0.03%
2019/09/27	3	418.00	2	418.50	421.50	1	11,076	0.01%
2019/09/26	4	423.50	4	422.13	420.00	0	11,184	0.00%
2019/09/25	2	421.00	1	424.50	421.50	1	11,333	0.01%
2019/09/24	4	429.50	3	430.67	428.00	1	11,426	0.01%
2019/09/23	4	431.50	5	432.70	428.00	-1	11,580	-0.01%
2019/09/20	10	420.40	2	421.00	424.00	8	11,786	0.07%
2019/09/19	4	421.75	5	421.90	418.00	-1	11,912	-0.01%
2019/09/18	3	425.17	2	427.00	425.50	1	11,968	0.01%
2019/09/17	2	417.00	0	0.00	416.00	2	12,003	0.02%
2019/09/16	2	426.75	13	426.38	424.00	-11	12,175	-0.09%
2019/09/12	21	430.62	21	431.50	427.00	0	12,253	0.00%
2019/09/11	14	425.86	16	426.06	432.00	-2	12,379	-0.02%
2019/09/10	14	435.89	8	427.69	417.00	6	12,268	0.05%
2019/09/09	7	447.79	13	451.04	453.00	-6	12,079	-0.05%
2019/09/06	9	442.33	6	439.50	449.00	3	12,043	0.02%
2019/09/05	11	442.36	9	443.72	439.50	2	12,006	0.02%
2019/09/04	15	427.30	12	428.00	435.00	3	12,055	0.02%
2019/09/03	8	422.56	17	425.03	419.00	-9	12,273	-0.07%
2019/09/02	4	416.38	7	421.71	425.00	-3	12,332	-0.02%
2019/08/30	7	413.86	14	416.00	414.00	-7	12,454	-0.06%
2019/08/29	2	406.75	3	404.33	403.00	-1	12,517	-0.01%
2019/08/28	6	392.42	9	398.94	404.50	-3	12,637	-0.02%
2019/08/27	2	391.50	4	386.25	383.00	-2	12,693	-0.02%
2019/08/26	8	385.31	6	386.42	383.50	2	13,044	0.02%
2019/08/23	4	402.50	1	401.00	399.50	3	13,162	0.02%
2019/08/22	6	404.25	6	406.58	404.00	0	13,306	0.00%
2019/08/21	5	394.90	11	393.09	396.50	-6	13,355	-0.04%
2019/08/20	7	407.14	6	403.67	404.00	1	13,423	0.01%
2019/08/19	6	404.33	5	409.30	405.00	1	13,734	0.01%
2019/08/16	6	411.17	4	414.25	409.50	2	13,853	0.01%
2019/08/15	8	410.63	1	414.50	410.00	7	13,996	0.05%
2019/08/14	21	432.55	3	426.50	419.00	18	14,092	0.13%
2019/08/13	7	431.21	4	433.13	422.00	3	14,105	0.02%
2019/08/12	8	450.63	5	451.60	442.50	3	14,194	0.02%
2019/08/08	7	435.71	21	443.48	444.00	-14	14,186	-0.10%
2019/08/07	5	421.20	2	422.75	413.00	3	13,990	0.02%
2019/08/06	10	406.20	6	411.83	422.50	4	14,126	0.03%
2019/08/05	2	420.00	10	418.30	418.00	-8	14,113	-0.06%
2019/08/02	10	419.40	20	423.53	417.00	-10	14,186	-0.07%
2019/08/01	2	425.25	2	425.25	439.00	0	14,170	0.00%
2019/07/31	2	414.50	2	416.50	427.50	0	14,146	0.00%
2019/07/30	3	416.33	5	417.10	417.00	-2	14,191	-0.01%
2019/07/29	4	432.38	4	429.50	430.00	0	14,216	0.00%
2019/07/26	2	429.25	8	423.25	425.00	-6	14,306	-0.04%
2019/07/25	8	427.75	3	421.83	420.00	5	14,297	0.03%
2019/07/24	2	417.75	5	418.10	416.50	-3	14,255	-0.02%
2019/07/23	6	414.33	5	413.00	410.00	1	14,406	0.01%
2019/07/22	11	419.41	7	418.29	399.50	4	14,461	0.03%
2019/07/19	6	411.50	7	411.21	419.00	-1	14,463	-0.01%
2019/07/18	9	411.50	8	413.69	404.00	1	14,359	0.01%
2019/07/17	5	427.00	2	427.50	424.00	3	14,271	0.02%
2019/07/16	15	440.20	7	437.93	431.00	8	14,222	0.06%
2019/07/15	8	431.69	9	433.33	438.00	-1	14,271	-0.01%
2019/07/12	12	433.25	9	434.50	430.50	3	14,440	0.02%
2019/07/11	7	439.64	12	443.54	435.00	-5	14,510	-0.03%
2019/07/10	1	434.00	3	433.67	440.00	-2	14,392	-0.01%
2019/07/09	12	439.08	12	431.79	425.50	0	14,305	0.00%
2019/07/08	6	439.92	6	439.42	442.50	0	14,198	0.00%
2019/07/05	5	431.50	6	433.75	436.00	-1	14,144	-0.01%
2019/07/04	12	434.25	4	432.13	428.00	8	14,114	0.06%
2019/07/03	11	429.82	20	426.63	428.00	-9	14,084	-0.06%
2019/07/02	16	442.81	10	440.00	439.00	6	14,111	0.04%
2019/07/01	1	441.00	16	441.25	445.00	-15	13,994	-0.11%
2019/06/28	11	403.59	10	400.45	407.00	1	14,038	0.01%
2019/06/27	16	402.28	19	399.11	399.00	-3	14,040	-0.02%
2019/06/26	7	380.43	9	376.83	383.00	-2	13,818	-0.01%
2019/06/25	13	388.19	23	378.33	375.50	-10	13,687	-0.07%
2019/06/24	7	388.93	12	390.83	395.50	-5	13,564	-0.04%
2019/06/21	14	390.64	15	392.67	385.50	-1	13,535	-0.01%
2019/06/20	11	385.18	4	385.75	386.50	7	13,384	0.05%
2019/06/19	13	381.23	25	379.50	382.00	-12	13,304	-0.09%
2019/06/18	12	360.42	10	360.90	357.00	2	13,075	0.02%
2019/06/17	9	359.39	6	355.33	363.00	3	13,025	0.02%
2019/06/14	5	352.90	6	354.00	350.00	-1	12,957	-0.01%
2019/06/13	10	349.65	7	349.36	354.50	3	12,918	0.02%
2019/06/12	22	354.05	23	352.80	352.00	-1	12,870	-0.01%
2019/06/11	16	340.16	10	341.65	353.00	6	12,828	0.05%
2019/06/10	8	319.88	8	320.69	321.00	0	12,610	0.00%
2019/06/06	3	304.33	6	302.67	312.50	-3	12,634	-0.02%
2019/06/05	5	314.50	4	311.38	310.00	1	12,544	0.01%
2019/06/04	4	313.50	6	314.17	308.00	-2	12,469	-0.02%
2019/06/03	5	313.40	2	312.50	314.50	3	12,393	0.02%
2019/05/31	9	312.11	7	315.14	320.00	2	12,296	0.02%
2019/05/30	7	303.29	4	299.50	295.00	3	12,216	0.02%
2019/05/29	5	297.80	3	294.67	306.50	2	12,179	0.02%
2019/05/28	3	306.67	3	303.17	301.00	0	12,141	0.00%
2019/05/27	8	303.75	12	304.63	310.00	-4	12,116	-0.03%
2019/05/24	12	344.54	16	347.88	309.50	-4	12,074	-0.03%
2019/05/23	6	340.42	11	338.41	343.50	-5	11,726	-0.04%
2019/05/22	10	364.70	5	363.10	351.50	5	11,635	0.04%
2019/05/21	67	349.65	74	348.88	371.00	-7	11,701	-0.06%
2019/05/20	276	342.76	278	343.16	342.50	-2	11,708	-0.02%	大買/大賣/
2019/05/17	42	361.71	38	361.64	343.50	4	11,578	0.03%
2019/05/16	3	372.00	3	373.33	371.50	0	11,340	0.00%
2019/05/15	20	376.78	13	378.31	375.00	7	11,183	0.06%
2019/05/14	9	356.28	16	344.75	368.00	-7	11,043	-0.06%
2019/05/13	52	371.74	46	368.46	360.00	6	10,827	0.06%
2019/05/10	75	392.79	60	392.02	392.50	15	10,680	0.14%
2019/05/09	30	399.00	21	400.02	395.00	9	10,605	0.08%
2019/05/08	1	410.00	1	415.00	416.50	0	10,432	0.00%
2019/05/07	9	418.56	15	416.67	418.50	-6	10,340	-0.06%
2019/05/06	17	415.97	15	410.57	399.00	2	10,218	0.02%
2019/05/03	11	417.27	12	426.46	432.50	-1	10,071	-0.01%
2019/05/02	1	403.50	1	397.00	395.50	0	9,918	0.00%
2019/04/30	10	399.10	16	396.59	395.50	-6	9,967	-0.06%
2019/04/29	11	396.68	7	396.79	401.00	4	10,102	0.04%
2019/04/26	8	402.63	9	396.89	388.50	-1	10,081	-0.01%
2019/04/25	5	420.60	8	415.94	410.50	-3	9,987	-0.03%
2019/04/24	6	425.33	3	419.00	415.00	3	9,953	0.03%
2019/04/23	14	428.89	14	424.54	415.00	0	9,934	0.00%
2019/04/22	21	459.90	5	459.20	423.00	16	9,873	0.16%
2019/04/19	29	472.10	5	476.80	470.00	24	9,900	0.24%
2019/04/18	28	494.84	20	499.98	480.00	8	9,813	0.08%
2019/04/17	6	465.83	26	484.12	493.00	-20	9,625	-0.21%
2019/04/16	3	443.17	4	447.25	448.50	-1	9,360	-0.01%
2019/04/15	3	440.83	3	445.33	442.50	0	9,311	0.00%
2019/04/12	18	440.67	6	443.92	433.50	12	9,320	0.13%
2019/04/11	5	439.20	5	438.00	436.00	0	9,236	0.00%
2019/04/10	15	448.23	7	448.64	442.00	8	9,196	0.09%
2019/04/09	15	439.33	14	443.82	453.00	1	9,104	0.01%
2019/04/08	16	427.31	21	431.07	435.00	-5	9,014	-0.06%
2019/04/03	4	407.25	7	406.86	408.50	-3	8,854	-0.03%
2019/04/02	17	404.47	17	406.85	409.00	0	8,873	0.00%
2019/04/01	6	386.83	34	393.29	396.50	-28	8,692	-0.32%
2019/03/29	6	337.00	23	355.11	360.50	-17	8,477	-0.20%
2019/03/28	3	334.50	4	333.25	328.00	-1	8,490	-0.01%
2019/03/27	2	339.50	4	339.50	336.00	-2	8,476	-0.02%
2019/03/26	4	335.13	9	333.89	342.00	-5	8,481	-0.06%
2019/03/25	19	325.87	4	326.88	325.00	15	8,393	0.18%
2019/03/22	9	344.72	4	343.13	338.00	5	8,321	0.06%
2019/03/21	10	344.85	3	347.67	348.50	7	8,258	0.08%
2019/03/20	6	350.67	4	347.25	344.00	2	8,210	0.02%
2019/03/19	16	348.56	7	348.21	353.00	9	8,154	0.11%
2019/03/18	6	356.00	5	346.50	345.00	1	8,078	0.01%
2019/03/15	6	350.67	8	351.31	353.00	-2	8,067	-0.02%
2019/03/14	11	342.77	11	346.36	351.50	0	7,993	0.00%
2019/03/13	14	330.39	14	333.29	335.00	0	7,894	0.00%
2019/03/12	8	330.31	15	331.97	329.50	-7	7,842	-0.09%
2019/03/11	9	313.78	6	316.50	319.00	3	7,746	0.04%
2019/03/08	11	311.50	7	310.93	314.00	4	7,795	0.05%
2019/03/07	15	320.63	17	316.18	317.00	-2	7,748	-0.03%
2019/03/06	15	328.80	26	329.83	330.00	-11	7,777	-0.14%
2019/03/05	20	318.73	30	324.00	324.50	-10	7,768	-0.13%
2019/03/04	19	322.87	22	322.59	310.00	-3	7,597	-0.04%
2019/02/27	12	303.54	10	308.10	320.00	2	7,506	0.03%
2019/02/26	10	314.85	7	311.50	310.00	3	7,458	0.04%
2019/02/25	11	304.95	15	308.07	316.50	-4	7,531	-0.05%
2019/02/22	6	282.25	4	283.13	288.00	2	7,291	0.03%
2019/02/21	12	283.13	35	284.43	286.00	-23	7,272	-0.32%
2019/02/20	38	282.47	31	281.52	282.50	7	7,163	0.10%
2019/02/19	10	261.05	15	266.00	273.00	-5	6,942	-0.07%
2019/02/18	10	237.05	7	239.36	248.50	3	6,742	0.04%
2019/02/15	28	232.39	15	231.17	226.00	13	6,734	0.19%
2019/02/14	3	238.67	3	240.50	239.00	0	6,802	0.00%
2019/02/13	6	245.08	5	238.90	237.00	1	6,941	0.01%
2019/02/12	7	240.36	4	240.50	241.00	3	7,012	0.04%
2019/02/11	3	232.33	14	234.71	241.00	-11	7,180	-0.15%
2019/01/30	23	229.15	15	230.50	226.00	8	7,493	0.11%
2019/01/29	2	220.00	2	222.25	225.50	0	7,628	0.00%
2019/01/28	5	220.60	4	222.38	222.00	1	7,698	0.01%
2019/01/25	4	219.75	34	219.91	219.00	-30	7,921	-0.38%
2019/01/24	6	219.25	5	216.70	213.50	1	7,971	0.01%
2019/01/23	2	213.50	2	214.50	218.50	0	8,048	0.00%
2019/01/22	5	218.70	5	218.20	217.00	0	8,133	0.00%
2019/01/21	19	217.18	17	221.15	215.00	2	8,151	0.02%
2019/01/18	5	203.10	12	207.21	217.50	-7	8,066	-0.09%
2019/01/17	2	205.00	3	205.83	198.00	-1	8,045	-0.01%
2019/01/16	4	199.75	5	200.50	202.00	-1	8,166	-0.01%
2019/01/15	4	197.00	8	198.31	201.00	-4	8,231	-0.05%
2019/01/14	1	192.50	1	195.00	197.00	0	8,349	0.00%
2019/01/11	5	196.40	11	200.64	194.00	-6	8,486	-0.07%
2019/01/10	4	188.50	3	191.83	194.50	1	8,483	0.01%
2019/01/09	4	185.38	23	186.02	190.00	-19	8,462	-0.22%
2019/01/08	4	175.38	3	175.67	178.00	1	8,422	0.01%
2019/01/07	6	173.17	7	174.29	174.00	-1	8,440	-0.01%
2019/01/04	3	166.17	6	164.33	165.00	-3	8,482	-0.04%
2019/01/03	4	173.75	1	175.50	172.50	3	8,447	0.04%
2019/01/02	3	184.33	2	182.75	178.50	1	8,528	0.01%
2018/12/27	4	190.00	3	189.50	189.00	1	8,665	0.01%
2018/12/26	6	190.25	1	185.00	184.00	5	8,743	0.06%
2018/12/25	23	188.63	8	188.06	193.00	15	8,815	0.17%
2018/12/24	4	195.88	5	194.80	195.50	-1	8,742	-0.01%
2018/12/22	3	196.33	3	195.83	195.00	0	8,736	0.00%
2018/12/21	20	193.25	14	199.32	201.50	6	8,795	0.07%
2018/12/20	2	204.25	1	207.00	203.50	1	8,721	0.01%
2018/12/19	8	210.00	6	207.50	206.50	2	8,732	0.02%
2018/12/18	1	204.00	2	202.25	204.00	-1	8,736	-0.01%
2018/12/17	2	202.00	2	205.00	205.00	0	8,854	0.00%
2018/12/14	5	198.50	4	198.50	202.50	1	8,907	0.01%
2018/12/13	4	202.63	2	203.75	202.50	2	8,922	0.02%
2018/12/12	2	205.75	2	204.00	205.00	0	8,982	0.00%
2018/12/11	1	198.00	12	198.96	198.50	-11	9,006	-0.12%
2018/12/10	16	192.44	3	192.17	196.00	13	9,045	0.14%
2018/12/07	3	205.83	4	205.25	204.00	-1	9,048	-0.01%
2018/12/06	11	204.00	3	199.67	200.00	8	9,049	0.09%
2018/12/05	9	217.50	7	217.93	218.00	2	9,033	0.02%
2018/12/04	4	231.63	5	232.40	225.00	-1	9,052	-0.01%
2018/12/03	7	233.00	4	235.50	239.50	3	8,971	0.03%
2018/11/30	5	216.90	2	218.25	218.50	3	8,906	0.03%
2018/11/29	2	216.50	2	215.75	211.50	0	8,816	0.00%
2018/11/28	5	209.60	6	213.50	211.50	-1	8,686	-0.01%
2018/11/27	6	201.08	9	202.33	207.00	-3	8,602	-0.03%
2018/11/26	4	201.13	3	200.17	200.00	1	8,479	0.01%
2018/11/23	6	202.25	2	199.00	196.00	4	8,421	0.05%
2018/11/22	6	206.25	23	215.30	207.50	-17	8,323	-0.20%
2018/11/21	2	196.00	3	196.17	199.50	-1	8,129	-0.01%
2018/11/20	1	195.00	1	195.00	195.00	0	8,130	0.00%
2018/11/19	4	194.50	4	195.75	198.00	0	8,108	0.00%
2018/11/16	3	195.17	4	199.75	192.50	-1	8,102	-0.01%
2018/11/15	2	189.00	3	191.00	195.00	-1	8,036	-0.01%
2018/11/14	7	193.57	10	194.95	191.00	-3	8,017	-0.04%
2018/11/13	62	187.51	53	188.79	193.50	9	7,972	0.11%
2018/11/12	17	201.18	6	201.67	198.00	11	7,923	0.14%
2018/11/09	7	207.43	6	207.42	209.50	1	7,860	0.01%
2018/11/08	7	219.00	7	217.00	210.00	0	7,800	0.00%
2018/11/07	14	205.75	23	203.24	216.00	-9	7,692	-0.12%
2018/11/06	23	214.52	17	213.21	196.50	6	7,419	0.08%
2018/11/05	7	217.50	6	219.75	218.00	1	7,174	0.01%
2018/11/02	42	232.82	39	232.41	220.00	3	7,164	0.04%
2018/11/01	35	209.70	36	218.56	220.00	-1	6,992	-0.01%
2018/10/31	6	203.33	19	204.24	200.00	-13	6,914	-0.19%
2018/10/30	13	204.23	4	203.50	197.00	9	6,872	0.13%
2018/10/29	9	201.72	9	203.61	209.50	0	6,826	0.00%
2018/10/26	2	213.50	10	214.60	208.50	-8	6,785	-0.12%
2018/10/25	14	209.93	4	213.75	208.00	10	6,721	0.15%
2018/10/24	6	229.92	8	227.38	225.00	-2	6,621	-0.03%
2018/10/23	4	225.13	6	224.08	220.00	-2	6,546	-0.03%
2018/10/22	9	228.94	7	229.21	224.50	2	6,494	0.03%
2018/10/19	6	216.75	11	221.68	233.00	-5	6,403	-0.08%
2018/10/18	10	229.15	7	220.50	222.00	3	6,255	0.05%
2018/10/17	4	237.38	5	234.80	234.50	-1	6,209	-0.02%
2018/10/16	10	237.90	8	235.25	231.50	2	6,267	0.03%
2018/10/15	6	232.83	7	236.36	239.00	-1	6,285	-0.02%
2018/10/12	49	234.80	51	234.37	232.00	-2	6,295	-0.03%
2018/10/11	9	230.94	0	0.00	229.50	9	6,254	0.14%
2018/10/09	8	242.94	13	248.38	255.00	-5	6,277	-0.08%
2018/10/08	4	258.63	4	258.38	253.50	0	6,215	0.00%
2018/10/05	10	271.05	10	272.55	263.00	0	6,247	0.00%
2018/10/04	9	277.94	12	282.25	287.50	-3	6,207	-0.05%
2018/10/03	24	296.35	9	298.22	285.50	15	6,163	0.24%
2018/10/02	3	324.17	3	321.00	317.00	0	6,120	0.00%
2018/10/01	1	317.50	2	322.00	322.00	-1	6,130	-0.02%
2018/09/28	23	324.59	19	325.05	317.00	4	6,263	0.06%
2018/09/27	10	322.20	16	322.94	319.00	-6	6,297	-0.10%
2018/09/26	13	317.42	20	318.30	323.00	-7	6,242	-0.11%
2018/09/25	19	311.24	22	308.61	312.00	-3	6,229	-0.05%
2018/09/21	21	297.69	9	296.17	300.00	12	6,230	0.19%
2018/09/20	6	302.17	10	302.95	306.50	-4	6,185	-0.06%
2018/09/19	12	314.71	6	317.42	306.50	6	6,282	0.10%
2018/09/18	13	317.27	6	314.58	313.00	7	6,336	0.11%
2018/09/17	9	329.67	6	329.67	335.50	3	6,335	0.05%
2018/09/14	4	335.25	7	337.93	338.00	-3	6,328	-0.05%
2018/09/13	8	336.31	5	332.90	329.50	3	6,324	0.05%
2018/09/12	8	347.56	6	349.33	346.50	2	6,318	0.03%
2018/09/11	8	346.88	7	348.93	357.00	1	6,439	0.02%
2018/09/10	20	355.00	14	349.71	336.00	6	6,425	0.09%
2018/09/07	6	370.17	7	374.57	369.00	-1	6,475	-0.02%
2018/09/06	7	366.50	11	376.00	384.00	-4	6,530	-0.06%
2018/09/04	10	373.10	3	373.67	383.50	7	6,736	0.10%
2018/09/03	2	371.25	0	0.00	366.00	2	6,890	0.03%
2018/08/31	1	395.00	1	389.50	398.50	0	6,913	0.00%
2018/08/30	4	412.38	3	401.50	400.00	1	6,931	0.01%
2018/08/29	14	408.57	4	412.63	410.50	10	7,033	0.14%
2018/08/28	16	415.81	18	414.25	412.50	-2	7,129	-0.03%
2018/08/27	3	398.50	3	400.33	405.00	0	7,237	0.00%
2018/08/24	7	384.79	7	385.86	393.00	0	7,304	0.00%
2018/08/23	0	0.00	2	392.75	388.00	-2	7,422	-0.03%
2018/08/22	2	388.00	0	0.00	387.00	2	7,499	0.03%
2018/08/21	7	391.43	11	386.00	395.00	-4	7,592	-0.05%
2018/08/20	3	374.17	3	375.67	376.00	0	7,701	0.00%
2018/08/17	7	390.50	7	386.86	381.50	0	7,808	0.00%
2018/08/16	3	380.67	5	384.40	384.00	-2	8,003	-0.02%
2018/08/15	9	364.22	15	369.10	379.00	-6	8,127	-0.07%
2018/08/14	8	369.06	5	372.80	375.00	3	8,380	0.04%
2018/08/13	8	380.75	7	373.71	371.50	1	8,466	0.01%
2018/08/10	8	406.94	9	406.78	403.50	-1	8,407	-0.01%
2018/08/09	7	405.14	11	408.95	412.00	-4	8,436	-0.05%
2018/08/08	10	438.90	8	432.56	414.50	2	8,373	0.02%
2018/08/07	5	429.00	7	432.29	440.00	-2	8,350	-0.02%
2018/08/06	7	426.93	4	425.88	426.50	3	8,471	0.04%
2018/08/03	3	444.83	3	440.50	439.50	0	8,485	0.00%
2018/08/02	9	455.89	4	444.38	441.50	5	8,454	0.06%
2018/08/01	18	483.53	14	477.14	471.50	4	8,453	0.05%
2018/07/31	5	477.40	7	479.71	483.50	-2	8,453	-0.02%
2018/07/30	10	479.55	6	481.75	476.50	4	8,615	0.05%
2018/07/27	3	475.67	2	485.25	488.00	1	8,694	0.01%
2018/07/26	9	486.06	5	488.40	475.50	4	8,716	0.05%
2018/07/25	3	475.67	5	480.80	481.00	-2	8,765	-0.02%
2018/07/24	12	473.42	14	472.21	482.50	-2	8,867	-0.02%
2018/07/23	7	473.64	7	471.29	472.50	0	8,844	0.00%
2018/07/20	12	496.71	16	498.41	498.00	-4	8,845	-0.05%
2018/07/19	8	488.44	28	486.98	486.00	-20	8,780	-0.23%
2018/07/18	28	483.00	8	484.75	480.00	20	8,807	0.23%
2018/07/17	9	494.06	11	495.68	491.50	-2	8,803	-0.02%
2018/07/16	9	511.00	7	499.86	496.00	2	8,821	0.02%
2018/07/13	6	517.17	4	516.25	515.00	2	8,829	0.02%
2018/07/12	6	483.75	7	486.29	493.00	-1	8,948	-0.01%
2018/07/11	11	479.86	20	482.75	468.00	-9	9,132	-0.10%
2018/07/10	5	468.80	12	472.92	483.00	-7	9,265	-0.08%
2018/07/09	10	458.25	14	460.71	441.00	-4	9,371	-0.04%
2018/07/06	28	451.32	12	440.17	460.00	16	9,430	0.17%
2018/07/05	7	464.86	5	452.20	427.50	2	9,529	0.02%
2018/07/04	6	462.67	10	466.75	474.50	-4	9,617	-0.04%
2018/07/03	3	472.83	2	462.75	459.00	1	9,590	0.01%
2018/07/02	5	481.20	5	483.90	471.50	0	9,602	0.00%
2018/06/29	10	461.75	11	468.09	478.50	-1	9,542	-0.01%
2018/06/28	23	469.02	9	469.44	453.50	14	9,468	0.15%
2018/06/27	45	488.62	4	490.50	464.50	41	9,363	0.44%
2018/06/26	7	467.29	6	471.92	487.00	1	9,445	0.01%
2018/06/25	8	489.63	7	489.79	480.50	1	9,483	0.01%
2018/06/22	4	500.50	25	499.44	490.00	-21	9,561	-0.22%
2018/06/21	5	531.00	4	527.00	518.00	1	9,698	0.01%
2018/06/20	13	528.54	13	526.77	531.00	0	9,699	0.00%
2018/06/19	4	537.75	6	535.17	530.00	-2	9,747	-0.02%
2018/06/15	15.2	546.65	15	551.00	555.00	0.2	9,803	0.00%
2018/06/14	6	542.67	5	537.20	530.00	1	9,680	0.01%
2018/06/13	6	529.33	9	536.89	554.00	-3	9,603	-0.03%
2018/06/12	17	506.82	27	500.91	512.00	-10	9,598	-0.10%
2018/06/11	17	479.85	33	484.33	488.00	-16	9,538	-0.17%
2018/06/08	20	473.30	7	472.79	458.50	13	9,340	0.14%
2018/06/07	3	475.33	4	471.25	469.00	-1	9,285	-0.01%
2018/06/06	10	477.85	6	478.17	470.50	4	9,237	0.04%
2018/06/05	10	468.45	27	466.85	477.50	-17	9,155	-0.19%
2018/06/04	9	472.28	8	475.75	458.00	1	9,031	0.01%
2018/06/01	6	458.67	14	463.57	468.00	-8	8,903	-0.09%
2018/05/31	11	458.91	6	462.25	448.00	5	8,808	0.06%
2018/05/30	13	442.54	17	440.62	458.00	-4	8,669	-0.05%
2018/05/29	14	449.64	8	446.44	436.00	6	8,553	0.07%
2018/05/28	16	470.47	12	471.75	452.00	4	8,438	0.05%
2018/05/25	25	456.22	23	461.37	455.00	2	8,313	0.02%
2018/05/24	15	453.77	18	453.31	462.00	-3	8,131	-0.04%
2018/05/23	27	431.78	29	433.02	430.50	-2	7,872	-0.03%
2018/05/22	11	415.45	15	420.83	426.00	-4	7,649	-0.05%
2018/05/21	27	379.31	23	377.28	396.00	4	7,341	0.05%
2018/05/18	7	366.36	2	364.00	360.00	5	7,160	0.07%
2018/05/17	3	373.17	3	367.67	366.00	0	7,199	0.00%
2018/05/16	3	370.83	4	372.63	369.50	-1	7,201	-0.01%
2018/05/15	3	375.00	1	385.50	372.00	2	7,211	0.03%
2018/05/14	9	375.17	9	376.78	381.00	0	7,210	0.00%
2018/05/11	6	382.58	6	377.17	371.00	0	7,062	0.00%
2018/05/10	2	377.50	5	377.30	372.50	-3	7,012	-0.04%
2018/05/09	10	375.30	14	374.57	373.00	-4	7,094	-0.06%
2018/05/08	7	363.64	5	367.50	363.00	2	6,987	0.03%
2018/05/07	21	378.69	21	380.69	371.00	0	6,920	0.00%
2018/05/04	13	346.23	17	348.82	362.00	-4	6,744	-0.06%
2018/05/03	14	339.93	13	340.85	332.50	1	6,614	0.02%
2018/05/02	22	350.45	14	348.82	343.00	8	6,615	0.12%
2018/04/30	8	340.19	13	345.54	352.00	-5	6,551	-0.08%
2018/04/27	8	334.63	4	333.63	330.00	4	6,451	0.06%
2018/04/26	13	335.73	18	329.61	323.50	-5	6,430	-0.08%
2018/04/25	14	357.25	5	357.90	352.50	9	6,328	0.14%
2018/04/24	16	360.25	14	360.71	351.00	2	6,296	0.03%
2018/04/23	6	371.58	12	370.38	351.00	-6	6,216	-0.10%
2018/04/20	8	375.69	6	379.17	368.00	2	6,189	0.03%
2018/04/19	3	386.67	5	390.80	388.00	-2	6,190	-0.03%
2018/04/18	14	388.64	11	380.32	384.50	3	6,269	0.05%
2018/04/17	20	418.45	19	414.03	388.00	1	6,043	0.02%
2018/04/16	22	391.82	20	389.18	407.00	2	5,798	0.03%
2018/04/13	6	361.17	12	363.50	370.00	-6	5,742	-0.10%
2018/04/12	12	347.46	12	348.04	350.00	0	5,665	0.00%
2018/04/11	14	343.39	14	346.61	340.50	0	5,593	0.00%
2018/04/10	4	330.50	8	332.69	339.50	-4	5,379	-0.07%
2018/04/09	2	310.50	4	310.00	309.00	-2	5,261	-0.04%
2018/04/03	1	296.00	4	297.13	309.00	-3	5,425	-0.06%
2018/04/02	4	304.38	2	300.50	300.50	2	5,461	0.04%
2018/03/31	4	312.38	3	310.00	308.50	1	5,527	0.02%
2018/03/30	4	306.50	19	307.24	308.00	-15	5,568	-0.27%
2018/03/29	26	312.54	9	310.56	303.50	17	5,660	0.30%
2018/03/28	8	305.69	18	307.58	307.00	-10	5,612	-0.18%
2018/03/27	8	308.81	8	301.06	300.50	0	5,526	0.00%
2018/03/26	8	294.75	22	299.45	301.00	-14	5,436	-0.26%
2018/03/23	14	268.54	14	280.54	285.00	0	5,268	0.00%
2018/03/22	15	285.63	10	282.85	280.00	5	5,330	0.09%
2018/03/21	4	261.00	12	265.17	274.00	-8	5,272	-0.15%
2018/03/20	5	253.10	2	252.00	249.50	3	5,218	0.06%
2018/03/19	4	259.88	1	257.50	257.50	3	5,274	0.06%
2018/03/16	11	265.55	8	261.94	260.50	3	5,304	0.06%
2018/03/15	0	0.00	1	260.50	260.50	-1	5,203	-0.02%
2018/03/14	1	234.50	1	237.00	237.00	0	5,197	0.00%
2018/03/13	3	235.33	2	236.50	236.00	1	5,386	0.02%
2018/03/12	2	231.25	1	229.50	229.50	1	5,504	0.02%
2018/03/09	3	232.83	3	233.67	230.00	0	5,698	0.00%
2018/03/08	2	223.75	1	228.00	226.50	1	5,782	0.02%
2018/03/07	1	229.00	2	225.75	223.00	-1	5,948	-0.02%
2018/03/06	2	233.75	2	231.50	231.00	0	6,161	0.00%
2018/03/05	0	0.00	1	234.00	231.00	-1	6,269	-0.02%
2018/03/01	2	242.50	2	242.00	243.50	0	6,400	0.00%
2018/02/27	3	253.33	5	249.40	244.00	-2	6,529	-0.03%
2018/02/26	2	246.00	2	239.50	239.00	0	6,533	0.00%
2018/02/23	1	247.00	1	242.00	242.00	0	6,767	0.00%
2018/02/22	2	237.75	2	234.00	241.00	0	6,997	0.00%
2018/02/21	4	239.13	4	238.50	238.50	0	7,089	0.00%
2018/02/12	3	231.00	1	229.00	228.00	2	7,100	0.03%
2018/02/09	4	220.75	3	226.33	231.00	1	7,217	0.01%
2018/02/08	5	239.30	1	236.50	236.50	4	7,170	0.06%
2018/02/07	10	256.30	5	258.10	250.50	5	7,239	0.07%
2018/02/06	11	250.27	2	255.50	247.50	9	7,300	0.12%
2018/02/05	4	274.50	2	274.25	275.00	2	7,278	0.03%
2018/02/02	2	291.75	2	284.50	284.50	0	7,362	0.00%
2018/02/01	4	291.63	30	291.07	290.00	-26	7,417	-0.35%
2018/01/31	6	277.42	3	278.50	279.50	3	7,463	0.04%
2018/01/30	3	278.67	4	277.25	276.00	-1	7,506	-0.01%
2018/01/29	7	277.93	5	280.00	279.00	2	7,566	0.03%
2018/01/26	1	280.00	2	275.00	274.00	-1	7,700	-0.01%
2018/01/25	1	288.00	4	282.50	277.00	-3	7,813	-0.04%
2018/01/24	8	279.81	6	282.17	283.00	2	7,961	0.03%
2018/01/23	6	283.08	5	282.60	276.00	1	8,115	0.01%
2018/01/22	7	278.64	5	276.20	282.00	2	8,217	0.02%
2018/01/19	6	284.08	3	284.00	282.00	3	8,376	0.04%
2018/01/18	0	0.00	3	292.00	286.00	-3	8,522	-0.04%
2018/01/17	4	290.38	4	288.38	287.00	0	8,647	0.00%
2018/01/16	4	286.63	4	290.63	292.00	0	8,791	0.00%
2018/01/15	4	295.75	3	289.00	284.00	1	8,859	0.01%
2018/01/12	7	295.36	25	296.50	294.00	-18	8,879	-0.20%
2018/01/10	3	284.33	12	283.71	280.00	-9	9,134	-0.10%
2018/01/09	15	291.23	12	287.96	284.00	3	9,232	0.03%
2018/01/08	6	269.58	7	275.64	285.00	-1	9,126	-0.01%
2018/01/03	9	280.28	9	280.28	275.50	0	9,168	0.00%
2018/01/02	7	259.64	7	275.29	280.00	0	9,165	0.00%