玉晶光 (3406)-兆豐-台中券商分點個股進出

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
437.5
漲跌
▼3.5
漲幅
-0.79%
成交量
894張
產業
上市光電類股
1031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－兆豐-台中券商分點個股進出

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

兆豐-台中券商分點個股進出
兆豐-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	441.00	0	0.00	441.00	1	2,200	0.05%
2024/04/26	0.1	430.00	0	0.00	424.50	0.1	2,251	0.00%
2024/04/24	4	429.00	0	0.00	433.50	4	2,248	0.18%
2024/04/23	1	422.00	0.1	423.00	420.00	0.9	2,268	0.04%
2024/04/19	0.4	425.19	1	424.00	424.00	-0.6	2,292	-0.03%
2024/04/18	1	446.50	0	0.00	442.00	1	2,298	0.04%
2024/04/15	2	459.50	0	0.00	458.50	2	2,307	0.09%
2024/04/12	9	470.89	0	0.00	472.00	9	2,314	0.39%
2024/04/11	0.2	472.00	0	0.00	472.50	0.2	2,328	0.01%
2024/04/10	0	0.00	0.1	480.00	479.00	-0.1	2,341	0.00%
2024/04/09	1	476.50	0.2	477.00	477.00	0.8	2,356	0.03%
2024/04/08	0	0.00	100	467.91	468.50	-100	2,340	-4.27%
2024/04/03	0	474.00	0	0.00	474.00	0	2,345	0.00%
2024/03/29	0	0.00	50.4	494.42	496.00	-50.4	2,294	-2.20%
2024/03/28	2	507.50	0	0.00	509.00	2	2,262	0.09%
2024/03/27	0	0.00	51	493.93	505.00	-51	2,234	-2.28%
2024/03/26	200	506.39	1.1	527.95	499.00	198.9	2,166	9.18%	大買/鉅額交易
2024/03/25	0	0.00	3	493.33	493.00	-3	2,049	-0.15%
2024/03/21	3	472.50	4	471.25	476.00	-1	1,981	-0.05%
2024/03/20	0	0.00	0.3	432.50	462.50	-0.3	1,906	-0.01%
2024/03/19	0.1	422.00	0	0.00	423.00	0.1	1,900	0.01%
2024/03/18	0.1	426.00	1	428.00	428.00	-0.9	1,948	-0.05%
2024/03/15	0	0.00	3.2	424.56	417.50	-3.2	1,956	-0.16%
2024/03/14	0	0.00	8	418.06	418.50	-8	1,927	-0.42%
2024/03/13	1.2	399.57	0	0.00	398.50	1.2	1,859	0.06%
2024/03/12	0.3	408.17	0	0.00	408.50	0.3	1,846	0.02%
2024/03/11	1.2	398.50	39	397.85	398.00	-37.8	1,843	-2.05%
2024/03/08	39	401.87	0	0.00	400.00	39	1,856	2.10%
2024/03/07	1	406.00	0	0.00	401.50	1	1,835	0.05%
2024/03/06	1	411.00	2	410.50	409.50	-1	1,837	-0.05%
2024/03/05	5	412.00	1	418.50	412.00	4	1,847	0.22%
2024/03/04	0	0.00	35	425.09	420.50	-35	1,858	-1.88%
2024/02/27	0	0.00	0.6	421.00	427.00	-0.6	1,906	-0.03%
2024/02/26	0.1	427.00	2	427.25	429.00	-1.9	1,939	-0.10%
2024/02/23	0	0.00	0.1	414.50	409.50	-0.1	1,926	-0.01%
2024/02/22	0	0.00	2	414.00	415.00	-2	1,962	-0.10%
2024/02/21	1.1	412.70	0	0.00	411.50	1.1	1,991	0.06%
2024/02/20	2	419.00	21.2	417.67	411.00	-19.2	1,988	-0.97%
2024/02/19	0	0.00	4.2	417.26	420.00	-4.2	1,947	-0.22%
2024/02/16	20.5	408.51	0	0.00	409.00	20.5	1,924	1.06%
2024/02/15	0.1	405.00	0	0.00	407.00	0.1	1,964	0.01%
2024/02/05	1	394.50	0	0.00	392.50	1	1,947	0.05%
2024/02/01	16.1	398.66	0	0.00	395.00	16.1	1,941	0.83%
2024/01/31	24	401.00	4	400.50	400.00	20	1,981	1.01%
2024/01/29	1	400.00	0	0.00	401.00	1	1,988	0.05%
2024/01/26	1	404.50	0.2	402.70	402.50	0.8	1,995	0.04%
2024/01/24	0	0.00	0.1	415.00	406.50	-0.1	1,988	-0.01%
2024/01/23	0	0.00	40.1	416.18	423.00	-40.1	1,957	-2.05%
2024/01/22	0	0.00	8	410.38	414.00	-8	1,903	-0.42%
2024/01/18	1.2	402.08	7	403.50	402.50	-5.8	1,875	-0.31%
2024/01/17	0.2	399.50	12	399.96	398.50	-11.8	1,874	-0.63%
2024/01/15	0.3	395.50	8	396.19	394.00	-7.7	1,820	-0.42%
2024/01/12	0	0.00	8	398.13	397.00	-8	1,819	-0.44%
2024/01/10	0.1	392.50	0	0.00	393.00	0.1	1,815	0.01%
2024/01/09	4.1	396.46	0	0.00	390.00	4.1	1,817	0.23%
2024/01/08	0	0.00	0.1	402.00	396.00	-0.1	1,796	-0.01%
2024/01/05	34.1	404.61	0	0.00	401.50	34.1	1,794	1.90%
2024/01/04	2.3	423.57	15	414.93	420.50	-12.7	1,776	-0.72%
2024/01/03	0	0.00	1	422.00	421.50	-1	1,778	-0.06%
2024/01/02	0.2	422.50	14	421.96	422.00	-13.8	1,771	-0.78%
2023/12/29	0	0.00	2	418.25	420.50	-2	1,771	-0.11%
2023/12/26	1	410.50	0	0.00	411.00	1	1,749	0.06%
2023/12/20	1	411.50	0	0.00	409.50	1	1,745	0.06%
2023/12/19	3	418.00	0	0.00	412.50	3	1,744	0.17%
2023/12/15	0	0.00	2	428.00	428.00	-2	1,753	-0.11%
2023/12/14	0	0.00	2.2	429.91	428.00	-2.2	1,762	-0.12%
2023/12/13	1	416.00	5	414.10	415.00	-4	1,682	-0.24%
2023/12/12	0.1	404.00	2	403.50	403.00	-1.9	1,617	-0.12%
2023/12/08	0	0.00	2	396.25	395.00	-2	1,616	-0.12%
2023/12/06	2	394.50	0	0.00	393.00	2	1,630	0.12%
2023/12/05	0	0.00	1	396.00	397.00	-1	1,660	-0.06%
2023/12/04	2	394.25	0	0.00	391.00	2	1,652	0.12%
2023/12/01	1	393.50	3	396.00	394.50	-2	1,663	-0.12%
2023/11/30	11	401.91	0	0.00	400.00	11	1,664	0.66%
2023/11/29	1	403.00	0	0.00	406.50	1	1,662	0.06%
2023/11/28	1	399.00	1	403.50	403.00	0	1,630	0.00%
2023/11/27	2	408.30	47	403.33	401.50	-45	1,604	-2.81%
2023/11/24	2	400.25	9	398.00	401.50	-7	1,579	-0.44%
2023/11/23	1	402.00	6	400.67	400.00	-5	1,582	-0.32%
2023/11/22	2	387.00	0	0.00	394.00	2	1,519	0.13%
2023/11/21	2	397.50	2	397.00	396.50	0	1,473	0.00%
2023/11/20	2	392.50	1	392.00	396.50	1	1,436	0.07%
2023/11/17	0	0.00	4	386.38	387.50	-4	1,404	-0.28%
2023/11/16	1	383.00	2	384.50	383.50	-1	1,399	-0.07%
2023/11/15	2	382.50	0	0.00	382.50	2	1,401	0.14%
2023/11/14	4	383.25	0	0.00	383.50	4	1,388	0.29%
2023/11/10	1	387.00	11.6	386.22	385.50	-10.6	1,358	-0.78%
2023/11/09	0	0.00	3	386.50	390.00	-3	1,360	-0.22%
2023/11/08	7	378.36	1	383.50	384.00	6	1,376	0.44%
2023/11/07	0	0.00	3	392.50	392.00	-3	1,326	-0.23%
2023/11/02	0	0.00	1	390.00	391.00	-1	1,371	-0.07%
2023/10/31	2	381.25	2	386.25	380.50	0	1,423	0.00%
2023/10/30	1	377.00	0	0.00	377.00	1	1,450	0.07%
2023/10/26	5	380.20	0	0.00	377.00	5	1,497	0.33%
2023/10/25	3	386.67	2	387.50	386.00	1	1,493	0.07%
2023/10/23	5	382.70	0	0.00	380.00	5	1,517	0.33%
2023/10/19	1	375.00	0	0.00	383.50	1	1,544	0.06%
2023/10/18	0.5	377.00	0	0.00	375.50	0.5	1,546	0.03%
2023/10/17	5.3	380.06	0	0.00	379.50	5.3	1,557	0.34%
2023/10/13	1	389.00	0	0.00	389.00	1	1,579	0.06%
2023/10/12	0	0.00	2	392.00	395.00	-2	1,585	-0.13%
2023/10/11	1	386.00	0	0.00	385.50	1	1,611	0.06%
2023/10/06	1	389.00	0	0.00	386.00	1	1,618	0.06%
2023/10/05	28	381.93	4	382.38	385.00	24	1,644	1.46%
2023/10/04	3.3	366.94	0	0.00	376.00	3.3	1,682	0.20%
2023/10/03	40	372.40	0	0.00	372.50	40	1,789	2.24%
2023/09/22	1	368.00	0	0.00	374.00	1	2,017	0.05%
2023/09/21	6	371.58	0	0.00	367.50	6	2,002	0.30%
2023/09/20	2.5	382.12	1	380.50	379.50	1.5	1,975	0.08%
2023/09/18	1	396.50	0.1	402.50	394.50	0.9	1,956	0.05%
2023/09/14	0	0.00	1	389.00	391.50	-1	1,901	-0.05%
2023/09/13	1	379.50	0	0.00	379.00	1	1,892	0.05%
2023/09/11	1	387.00	3	388.83	383.50	-2	1,911	-0.10%
2023/09/05	1	397.00	0	0.00	397.00	1	1,946	0.05%
2023/09/01	0	0.00	1	385.00	383.50	-1	1,961	-0.05%
2023/08/31	1	380.50	0	0.00	383.00	1	2,121	0.05%
2023/08/29	1	390.50	2.3	388.72	386.00	-1.3	2,247	-0.06%
2023/08/24	0	0.00	0	378.50	377.00	0	2,383	0.00%
2023/08/23	0	0.00	1	377.00	376.00	-1	2,420	-0.04%
2023/08/22	0	0.00	2	378.00	380.50	-2	2,431	-0.08%
2023/08/21	2	373.00	0	0.00	376.00	2	2,435	0.08%
2023/08/18	3	370.67	2	368.75	371.00	1	2,436	0.04%
2023/08/17	0	0.00	3	374.00	373.00	-3	2,426	-0.12%
2023/08/16	0.3	362.83	0	0.00	360.00	0.3	2,419	0.01%
2023/08/15	2	365.50	1	367.00	363.50	1	2,455	0.04%
2023/08/14	3	365.33	2	368.75	365.50	1	2,485	0.04%
2023/08/10	1	385.00	1	385.50	384.50	0	2,540	0.00%
2023/08/09	0	0.00	3	395.67	395.50	-3	2,530	-0.12%
2023/08/08	3	392.33	2	395.25	389.00	1	2,519	0.04%
2023/08/07	1	383.50	0	0.00	383.00	1	2,489	0.04%
2023/08/04	5	390.80	1	399.00	390.00	4	2,466	0.16%
2023/08/02	0	0.00	3	405.67	406.50	-3	2,430	-0.12%
2023/08/01	2	399.50	7	401.79	402.00	-5	2,387	-0.21%
2023/07/31	5	393.40	2	395.50	392.50	3	2,352	0.13%
2023/07/27	1	390.50	3	388.33	390.50	-2	2,354	-0.08%
2023/07/26	0.1	396.00	0	0.00	395.00	0.1	2,348	0.00%
2023/07/24	2	393.50	4	393.00	392.50	-2	2,342	-0.09%
2023/07/21	4.1	389.41	0	0.00	391.50	4.1	2,337	0.18%
2023/07/20	3.2	398.31	0	0.00	397.00	3.2	2,339	0.14%
2023/07/19	0	0.00	3	406.17	403.00	-3	2,321	-0.13%
2023/07/18	4	401.00	2	397.00	397.00	2	2,320	0.09%
2023/07/17	3	403.67	2	401.50	401.50	1	2,313	0.04%
2023/07/14	2	404.25	0.3	404.50	403.00	1.7	2,300	0.07%
2023/07/13	0	0.00	0.1	422.00	414.00	-0.1	2,248	0.00%
2023/07/12	1	427.00	0	0.00	417.50	1	2,242	0.04%
2023/07/11	0	0.00	4	419.50	426.00	-4	2,216	-0.18%
2023/07/10	4	422.38	3	422.50	420.50	1	2,188	0.05%
2023/07/07	4	409.88	8	416.94	415.00	-4	2,097	-0.19%
2023/07/06	6	415.67	3	413.50	406.50	3	2,017	0.15%
2023/07/05	1	409.50	1	403.05	403.00	0	1,904	0.00%
2023/07/04	0	0.00	1	404.00	404.50	-1	1,877	-0.05%
2023/07/03	0	0.00	2	400.00	399.50	-2	1,871	-0.11%
2023/06/30	1	396.00	1	396.00	396.00	0	1,887	0.00%
2023/06/29	1	398.50	3	396.83	397.00	-2	1,897	-0.11%
2023/06/28	3	397.33	3	394.83	395.50	0	1,902	0.00%
2023/06/27	2	400.75	2	394.50	394.50	0	1,916	0.00%
2023/06/21	2	390.75	0	0.00	389.50	2	1,964	0.10%
2023/06/16	1.3	399.38	1	401.50	397.50	0.3	1,993	0.02%
2023/06/14	1	400.50	2	402.00	401.00	-1	1,967	-0.05%
2023/06/13	5.1	398.42	3	397.00	397.00	2.1	1,969	0.11%
2023/06/12	1	400.00	5	398.70	398.50	-4	1,987	-0.20%
2023/06/09	1	399.00	0	0.00	399.00	1	1,979	0.05%
2023/06/07	3	391.50	3	389.50	389.50	0	1,958	0.00%
2023/06/06	21	392.76	5	397.00	388.00	16	1,946	0.82%
2023/06/05	8	420.50	2.1	423.02	421.50	5.9	1,844	0.32%
2023/06/02	14.1	406.66	2	403.00	400.50	12.1	1,810	0.67%
2023/06/01	2	411.25	1	406.00	406.00	1	1,913	0.05%
2023/05/31	1	411.50	1.2	410.50	408.00	-0.2	1,902	-0.01%
2023/05/30	2	407.00	2.2	407.91	408.50	-0.2	1,888	-0.01%
2023/05/29	1	393.50	1	400.00	400.00	0	1,833	0.00%
2023/05/26	2	394.00	1.1	392.91	389.00	0.9	1,804	0.05%
2023/05/25	0	0.00	1	394.50	396.00	-1	1,827	-0.05%
2023/05/19	1.3	390.65	32	396.16	390.00	-30.7	1,890	-1.62%
2023/05/18	2	401.50	2	400.75	399.50	0	1,861	0.00%
2023/05/17	0	0.00	2	397.00	393.50	-2	1,872	-0.11%
2023/05/16	0	0.00	2	398.50	394.00	-2	1,903	-0.11%
2023/05/12	5	383.00	1	380.00	381.00	4	1,856	0.22%
2023/05/11	2	377.50	0.2	380.00	377.00	1.8	1,862	0.10%
2023/05/10	0	0.00	0	380.00	378.00	0	1,878	0.00%
2023/04/27	0.1	365.00	0	0.00	368.00	0.1	1,987	0.01%
2023/04/26	0	0.00	15	359.00	361.50	-15	1,996	-0.75%
2023/04/25	14	372.71	10	363.00	356.00	4	2,046	0.20%
2023/04/24	0	0.00	1	370.00	371.00	-1	2,037	-0.05%
2023/04/21	0	378.00	0	0.00	371.00	0	2,062	0.00%
2023/04/20	2	386.25	0	0.00	382.00	2	2,080	0.10%
2023/04/19	1	388.00	0	0.00	387.50	1	2,118	0.05%
2023/04/17	0	0.00	6	392.83	393.00	-6	2,183	-0.27%
2023/04/14	8	389.38	3.1	388.06	389.00	4.9	2,211	0.22%
2023/04/12	12.1	393.66	2	393.50	392.50	10.1	2,204	0.46%
2023/04/07	0	0.00	5	383.50	381.50	-5	2,253	-0.22%
2023/04/06	1	379.00	0	0.00	386.00	1	2,246	0.04%
2023/03/31	7	385.21	0	0.00	385.50	7	2,234	0.31%
2023/03/28	10	386.00	0	0.00	385.00	10	2,255	0.44%
2023/03/27	1	389.00	10	391.50	388.00	-9	2,311	-0.39%
2023/03/24	1	402.00	1	404.00	395.00	0	2,310	0.00%
2023/03/23	0	0.00	1	400.00	403.00	-1	2,254	-0.04%
2023/03/22	10	400.00	0	0.00	395.50	10	2,258	0.44%
2023/03/17	0	0.00	1	392.00	393.00	-1	2,298	-0.04%
2023/03/16	2.1	392.62	2	383.00	383.00	0.1	2,315	0.00%
2023/03/10	2	395.50	0	0.00	389.00	2	2,342	0.09%
2023/03/09	2	406.00	2.1	400.65	400.50	-0.1	2,365	0.00%
2023/03/08	7	405.64	7	406.64	403.50	0	2,406	0.00%
2023/03/07	3	424.13	16	423.22	416.00	-13	2,376	-0.55%
2023/03/06	4.1	430.91	2	420.00	420.50	2.1	2,325	0.09%
2023/03/03	1	405.50	2	405.00	402.50	-1	2,236	-0.04%
2023/03/01	0	0.00	2	394.50	394.50	-2	2,397	-0.08%
2023/02/23	2	399.50	2	393.50	393.00	0	2,465	0.00%
2023/02/22	2	390.50	2	391.00	391.00	0	2,505	0.00%
2023/02/21	12	396.67	2	394.50	394.50	10	2,647	0.38%
2023/02/16	4	389.75	11.3	390.09	391.50	-7.3	2,863	-0.25%
2023/02/15	2	385.75	2	387.75	392.00	0	2,959	0.00%
2023/02/14	1	382.00	0	0.00	388.00	1	2,976	0.03%
2023/02/13	1	372.50	0	0.00	370.50	1	2,951	0.03%
2023/02/10	1	377.00	1	374.00	372.50	0	3,003	0.00%
2023/02/09	1	375.00	0	0.00	374.00	1	3,046	0.03%
2023/02/08	6	384.00	3	382.17	381.00	3	3,101	0.10%
2023/02/07	4	377.00	0	0.00	377.00	4	3,120	0.13%
2023/02/06	0	0.00	1	373.00	373.50	-1	3,149	-0.03%
2023/02/03	2	374.00	0	0.00	378.00	2	3,189	0.06%
2023/02/02	0	0.00	4	378.00	380.00	-4	3,248	-0.12%
2023/02/01	6	373.58	6	368.17	374.00	0	3,330	0.00%
2023/01/31	3.1	363.37	0	0.00	365.50	3.1	3,341	0.09%
2023/01/30	10	359.50	0	0.00	360.00	10	3,372	0.30%
2023/01/16	0	347.50	0	0.00	348.50	0	3,383	0.00%
2023/01/10	2	352.25	2.1	356.64	352.50	-0.1	3,495	0.00%
2023/01/09	0.1	354.50	0.1	352.00	360.50	0.1	3,543	0.00%
2023/01/06	2	352.25	4	347.75	350.50	-2	3,579	-0.06%
2023/01/05	2	365.00	2	364.75	364.50	0	3,575	0.00%
2023/01/04	2	356.50	3	359.50	360.00	-1	3,612	-0.03%
2022/12/30	1	345.00	0	0.00	335.50	1	3,666	0.03%
2022/12/29	2	338.50	0	0.00	343.50	2	3,710	0.05%
2022/12/22	1	368.00	0	372.00	366.50	1	4,089	0.02%
2022/12/21	0.1	364.00	0	0.00	366.00	0.1	4,201	0.00%
2022/12/20	0	0.00	1	370.50	367.00	-1	4,226	-0.02%
2022/12/19	2	362.00	5	354.40	376.00	-3	4,268	-0.07%
2022/12/16	1	374.50	1	377.50	372.00	0	4,244	0.00%
2022/12/15	0	0.00	2	384.75	384.50	-2	4,252	-0.05%
2022/12/14	1	375.00	1	377.50	383.50	0	4,272	0.00%
2022/12/13	1	376.00	0	0.00	371.50	1	4,263	0.02%
2022/12/12	5	370.60	2	371.50	374.00	3	4,279	0.07%
2022/12/09	0.1	369.00	1	370.50	366.50	-1	4,289	-0.02%
2022/12/08	3	379.33	8	379.25	375.00	-5	4,302	-0.12%
2022/12/06	1.1	402.52	4	398.75	394.50	-3	4,334	-0.07%
2022/12/05	2	405.50	1	403.50	402.00	1	4,359	0.02%
2022/12/02	1	403.50	2	403.75	403.50	-1	4,529	-0.02%
2022/12/01	3	401.67	4	402.38	400.50	-1	4,611	-0.02%
2022/11/30	1	398.00	0	0.00	393.50	1	4,754	0.02%
2022/11/29	1	390.50	1	393.50	394.50	0	4,806	0.00%
2022/11/28	0	0.00	1	397.50	395.50	-1	4,914	-0.02%
2022/11/25	1	401.00	1	398.00	391.50	0	5,037	0.00%
2022/11/24	4	403.25	3	401.33	400.50	1	5,143	0.02%
2022/11/23	11	404.73	14	404.86	398.50	-3	5,217	-0.06%
2022/11/22	4	388.75	2	392.00	395.00	2	5,094	0.04%
2022/11/21	3	390.17	6	391.58	388.00	-3	5,134	-0.06%
2022/11/18	4	391.38	1	387.00	387.00	3	5,114	0.06%
2022/11/17	9	389.67	9	392.22	392.50	0	5,053	0.00%
2022/11/16	2	368.25	1	370.00	371.00	1	4,898	0.02%
2022/11/14	0	0.00	1	355.00	353.00	-1	4,741	-0.02%
2022/11/11	4	344.50	1	341.00	341.00	3	4,703	0.06%
2022/11/10	1	325.50	3	331.17	330.00	-2	4,640	-0.04%
2022/11/09	2	325.50	4	327.50	327.50	-2	4,641	-0.04%
2022/11/08	3	322.67	2	326.50	320.50	1	4,736	0.02%
2022/11/07	0	0.00	0.2	323.00	322.50	-0.2	4,727	0.00%
2022/11/02	2	305.25	1	307.00	307.00	1	4,823	0.02%
2022/11/01	5	305.10	3	303.00	302.00	2	4,853	0.04%
2022/10/25	0	0.00	0.1	295.50	292.00	-0.1	4,730	0.00%
2022/10/24	5.1	303.56	5	298.00	297.00	0.1	4,778	0.00%
2022/10/21	2	295.75	2	295.75	292.00	0	4,874	0.00%
2022/10/19	1	315.50	1	311.00	311.00	0	4,832	0.00%
2022/10/18	5	320.10	2	316.50	316.00	3	4,816	0.06%
2022/10/14	1	340.50	0	0.00	328.50	1	4,769	0.02%
2022/10/13	2	333.00	1	343.50	324.50	1	4,763	0.02%
2022/10/12	3	339.50	3.1	345.53	343.00	-0.1	4,748	0.00%
2022/10/11	1	348.50	0	0.00	343.00	1	4,774	0.02%
2022/10/07	4	365.00	5	367.20	363.00	-1	4,848	-0.02%
2022/10/06	2	361.50	0	0.00	369.50	2	4,826	0.04%
2022/10/05	2	360.25	0	0.00	363.00	2	4,806	0.04%
2022/10/04	2	348.25	0	0.00	352.50	2	4,766	0.04%
2022/09/30	2	342.75	1	336.00	345.50	1	4,790	0.02%
2022/09/29	4.1	350.12	5	358.30	347.00	-0.9	4,738	-0.02%
2022/09/28	3	386.00	4	360.00	360.00	-1	4,660	-0.02%
2022/09/27	2	399.75	1	403.50	399.50	1	4,596	0.02%
2022/09/26	1	405.00	0	0.00	399.00	1	4,564	0.02%
2022/09/23	2.1	425.69	1	426.50	425.50	1.1	4,521	0.02%
2022/09/22	3	421.50	1	422.00	425.50	2	4,490	0.04%
2022/09/21	0	0.00	1	423.00	425.00	-1	4,488	-0.02%
2022/09/20	1	421.00	0	0.00	418.00	1	4,471	0.02%
2022/09/15	2.1	434.33	1	430.00	429.00	1.1	4,463	0.02%
2022/09/14	0	0.00	1	424.50	425.00	-1	4,477	-0.02%
2022/09/13	2	438.25	3	437.67	430.50	-1	4,437	-0.02%
2022/09/12	1	443.50	3	444.17	439.00	-2	4,397	-0.05%
2022/09/08	11	450.27	8	443.06	439.00	3	4,366	0.07%
2022/09/07	8	446.75	5	440.70	451.50	3	4,188	0.07%
2022/09/06	15	461.73	85	446.28	442.00	-70	4,099	-1.71%
2022/09/05	21	442.98	30	433.17	440.00	-9	3,934	-0.23%
2022/09/02	2	452.25	3	455.67	451.00	-1	3,830	-0.03%
2022/09/01	101	453.21	41	441.71	440.50	60	3,708	1.62%	大買/
2022/08/31	45	445.62	50	436.49	449.00	-5	3,572	-0.14%
2022/08/30	38	431.49	4	434.00	434.50	34	3,433	0.99%
2022/08/29	0	409.00	0	0.00	410.00	0	3,315	0.00%
2022/08/26	0	0.00	6	418.50	426.50	-6	3,317	-0.18%
2022/08/19	3	420.17	0	0.00	415.50	3	3,282	0.09%
2022/08/18	0	0.00	4	416.00	422.00	-4	3,260	-0.12%
2022/08/17	10	411.05	3	414.50	414.50	7	3,237	0.22%
2022/08/16	3	413.00	0.1	420.00	408.50	2.9	3,186	0.09%
2022/08/15	4	422.63	1	424.00	423.00	3	3,131	0.10%
2022/08/12	5	422.00	1	429.50	420.00	4	3,020	0.13%
2022/08/11	7	424.29	8	426.13	427.00	-1	2,985	-0.03%
2022/08/10	7	407.43	12	405.29	414.00	-5	2,884	-0.17%
2022/08/08	54.1	400.80	51	391.04	391.00	3.1	2,779	0.11%
2022/08/05	0	0.00	1	397.50	397.00	-1	2,725	-0.04%
2022/08/02	0	0.00	1	385.00	385.50	-1	2,640	-0.04%
2022/07/29	7	400.79	2	401.50	394.50	5	2,625	0.19%
2022/07/28	3	392.50	22	396.50	389.50	-19	2,563	-0.74%
2022/07/27	3	403.83	0	0.00	402.00	3	2,441	0.12%
2022/07/26	16	417.16	0	0.00	406.50	16	2,408	0.66%
2022/07/25	3	422.17	1	424.00	418.00	2	2,403	0.08%
2022/07/21	1	430.00	3	426.00	434.50	-2	2,349	-0.09%
2022/07/20	2	433.50	8	443.56	429.00	-6	2,299	-0.26%
2022/07/19	1	441.50	1	446.00	439.00	0	2,235	0.00%
2022/07/18	31	451.42	33	447.11	450.50	-2	2,207	-0.09%
2022/07/15	45	436.78	47	431.35	446.00	-2	2,127	-0.09%
2022/07/14	3	409.17	5	418.00	420.00	-2	2,000	-0.10%
2022/07/13	0	0.00	1	413.00	407.00	-1	1,953	-0.05%
2022/07/12	1	392.00	0	0.00	403.00	1	1,911	0.05%
2022/07/11	1	393.50	0	0.00	402.00	1	1,893	0.05%
2022/07/08	3	403.50	3	408.67	408.00	0	1,853	0.00%
2022/07/07	7	395.64	8	387.50	400.00	-1	1,756	-0.06%
2022/07/06	2	372.00	3	372.17	370.00	-1	1,676	-0.06%
2022/07/05	2	362.25	3	365.33	368.00	-1	1,628	-0.06%
2022/07/01	5	356.90	4	361.63	342.50	1	1,590	0.06%
2022/06/30	0	0.00	1	359.00	366.50	-1	1,566	-0.06%
2022/06/29	8	361.50	8	353.69	363.00	0	1,553	0.00%
2022/06/27	0	0.00	1	358.00	362.50	-1	1,559	-0.06%
2022/06/24	1	356.50	0	0.00	350.50	1	1,559	0.06%
2022/06/23	3	353.17	5	345.60	346.00	-2	1,553	-0.13%
2022/06/22	5	365.40	7	363.57	356.50	-2	1,513	-0.13%
2022/06/21	1	383.00	1	386.00	396.00	0	1,455	0.00%
2022/06/20	6	386.50	5	380.90	378.00	1	1,456	0.07%
2022/06/16	1	418.00	1	404.00	401.50	0	1,430	0.00%
2022/06/15	1	406.50	2	411.25	406.50	-1	1,416	-0.07%
2022/06/14	3	407.83	3	406.50	404.50	0	1,421	0.00%
2022/06/13	2	408.50	0	0.00	409.00	2	1,409	0.14%
2022/06/09	1	415.50	1	411.50	415.50	0	1,409	0.00%
2022/06/06	37	430.41	37	426.28	422.00	0	1,385	0.00%
2022/06/02	2	415.50	2	409.50	415.50	0	1,364	0.00%
2022/05/31	0	0.00	3	415.00	415.50	-3	1,361	-0.22%
2022/05/30	1	387.00	2	393.75	399.50	-1	1,321	-0.08%
2022/05/27	5	379.80	5	382.30	382.50	0	1,301	0.00%
2022/05/26	0	0.00	1	371.50	369.50	-1	1,288	-0.08%
2022/05/24	0	0.00	1	359.50	355.00	-1	1,293	-0.08%
2022/05/20	2	366.75	1	359.50	360.50	1	1,312	0.08%
2022/05/18	1	356.00	1	355.50	356.50	0	1,296	0.00%
2022/05/17	1	352.00	1	350.00	352.50	0	1,293	0.00%
2022/05/13	0.1	351.00	0	0.00	348.00	0.1	1,277	0.01%
2022/05/10	1	353.00	1	341.16	353.00	0	1,281	0.00%
2022/05/09	2.1	345.52	2	350.50	345.50	0.1	1,268	0.01%
2022/05/06	1.1	367.82	0	0.00	364.00	1.1	1,246	0.09%
2022/05/03	2.1	381.52	0	0.00	383.50	2.1	1,292	0.16%
2022/04/29	1	378.00	0	0.00	379.00	1	1,324	0.08%
2022/04/26	0	0.00	1	388.50	393.50	-1	1,341	-0.07%
2022/04/25	4	384.50	1	381.50	384.00	3	1,386	0.22%
2022/04/22	9.1	401.63	0	0.00	401.00	9.1	1,405	0.65%
2022/04/18	1	415.00	1	413.00	413.50	0	1,544	0.00%
2022/04/15	3.1	432.42	0	0.00	418.00	3.1	1,573	0.20%
2022/04/12	0	0.00	1	446.00	439.50	-1	1,889	-0.05%
2022/04/11	1	439.00	0	0.00	444.00	1	1,947	0.05%
2022/04/08	0	0.00	1	453.50	449.50	-1	1,981	-0.05%
2022/04/07	3	441.33	0	0.00	437.00	3	1,970	0.15%
2022/04/06	5	446.00	0	0.00	450.00	5	1,978	0.25%
2022/03/31	0	452.50	0	0.00	455.50	0	1,978	0.00%
2022/03/30	0	0.00	2	450.75	461.50	-2	1,979	-0.10%
2022/03/28	1	421.00	1	422.50	424.50	0	1,994	0.00%
2022/03/25	1	440.00	0	0.00	438.00	1	2,054	0.05%
2022/03/24	1	433.50	1	437.50	447.50	0	2,061	0.00%
2022/03/23	0	0.00	1	439.50	443.50	-1	2,078	-0.05%
2022/03/22	1	429.50	0	0.00	432.50	1	2,080	0.05%
2022/03/17	0	0.00	2	431.50	435.50	-2	2,147	-0.09%
2022/03/15	2.1	410.54	1	408.50	406.50	1.1	2,229	0.05%
2022/03/14	1	422.50	1	428.00	422.50	0	2,280	0.00%
2022/03/11	1.1	426.50	0	0.00	425.00	1.1	2,311	0.05%
2022/03/09	0	422.00	0	0.00	421.50	0	2,370	0.00%
2022/03/08	2.1	421.67	2	418.00	416.00	0.1	2,454	0.00%
2022/03/07	2	428.00	2	431.00	431.00	0	2,497	0.00%
2022/03/04	1.2	446.33	0	0.00	442.50	1.2	2,601	0.05%
2022/03/02	1	451.00	1	457.00	459.00	0	2,770	0.00%
2022/03/01	0	0.00	2	466.00	461.00	-2	2,804	-0.07%
2022/02/25	1	447.50	1	445.50	455.00	0	2,852	0.00%
2022/02/24	2	437.00	0	0.00	438.50	2	2,928	0.07%
2022/02/22	1	460.50	0	0.00	460.50	1	3,168	0.03%
2022/02/21	2	478.00	2	477.00	477.00	0	3,262	0.00%
2022/02/17	2	487.50	0	0.00	481.00	2	3,332	0.06%
2022/02/15	1	482.50	1	484.50	486.50	0	3,485	0.00%
2022/02/14	1	477.00	1	472.50	476.00	0	3,492	0.00%
2022/02/10	2	493.75	1	484.00	484.00	1	3,520	0.03%
2022/02/08	1	483.50	2	483.00	485.00	-1	3,530	-0.03%
2022/02/07	2	469.50	2	471.50	475.00	0	3,553	0.00%
2022/01/26	7	473.79	5	472.10	470.00	2	3,567	0.06%
2022/01/25	8	477.19	7	476.07	473.50	1	3,635	0.03%
2022/01/24	3	471.33	3	488.50	488.50	0	3,613	0.00%
2022/01/21	1.1	475.14	0	474.50	467.00	1	3,609	0.03%
2022/01/20	0	483.50	0	0.00	484.50	0	3,627	0.00%
2022/01/19	2	488.50	1	487.00	487.00	1	3,697	0.03%
2022/01/18	1	487.50	0	0.00	487.00	1	3,766	0.03%
2022/01/17	5	493.50	4	496.00	496.00	1	3,733	0.03%
2022/01/14	1	509.00	0	495.50	500.00	1	3,714	0.03%
2022/01/13	2	528.00	1	528.00	528.00	1	3,668	0.03%
2022/01/12	4	544.25	4	545.25	540.00	0	3,662	0.00%
2022/01/11	8	551.88	8	553.50	549.00	0	3,663	0.00%
2022/01/10	7	547.57	7	549.43	560.00	0	3,648	0.00%
2022/01/07	5	561.80	6	548.00	542.00	-1	3,628	-0.03%
2022/01/06	6	574.00	11	578.55	584.00	-5	3,520	-0.14%
2022/01/05	3	562.75	8.1	571.26	572.00	-5.1	3,458	-0.15%
2022/01/04	6	549.50	0	0.00	559.00	6	3,404	0.18%
2022/01/03	5	534.00	4	541.50	548.00	1	3,414	0.03%
2021/12/30	2	526.50	2.5	528.20	529.00	-0.5	3,407	-0.01%
2021/12/29	3	524.67	0	0.00	524.00	3	3,440	0.09%
2021/12/28	3	541.00	3	538.00	538.00	0	3,458	0.00%
2021/12/27	2	541.50	1	539.00	539.00	1	3,509	0.03%
2021/12/24	2	552.00	2	545.00	545.00	0	3,558	0.00%
2021/12/23	1	548.00	1	544.00	544.00	0	3,564	0.00%
2021/12/22	3	551.33	3	549.67	544.00	0	3,621	0.00%
2021/12/21	10	536.10	10.1	542.11	556.00	-0.1	3,610	0.00%
2021/12/17	7	530.29	7	533.86	529.00	0	3,565	0.00%
2021/12/16	9	543.22	8	537.13	537.00	1	3,563	0.03%
2021/12/15	2	532.50	2	536.50	536.00	0	3,596	0.00%
2021/12/14	1	536.00	1.1	532.40	532.00	-0.1	3,609	0.00%
2021/12/13	4	552.24	4.3	551.16	551.00	-0.3	3,634	-0.01%
2021/12/10	2	545.50	2	550.50	545.00	0	3,659	0.00%
2021/12/09	3	554.01	3	555.33	557.00	0	3,635	0.00%
2021/12/08	2	535.50	2	529.00	539.00	0	3,561	0.00%
2021/12/07	3	518.67	4	520.25	520.00	-1	3,513	-0.03%
2021/12/06	1	515.00	1	511.00	511.00	0	3,505	0.00%
2021/12/03	7	519.14	7	515.71	512.00	0	3,538	0.00%
2021/12/02	3	533.33	2	552.00	517.00	1	3,544	0.03%
2021/12/01	5	548.20	5	548.60	557.00	0	3,534	0.00%
2021/11/30	7	549.14	7	548.43	548.00	0	3,521	0.00%
2021/11/29	5	512.20	8	517.00	536.00	-3	3,468	-0.09%
2021/11/26	4	521.25	4	517.75	501.00	0	3,450	0.00%
2021/11/25	5	519.00	7	524.71	520.00	-2	3,382	-0.06%
2021/11/24	0	0.00	14.2	518.77	518.00	-14.2	3,344	-0.42%
2021/11/23	1	525.00	0	0.00	514.00	1	3,305	0.03%
2021/11/22	1	504.00	4	515.65	530.00	-3	3,247	-0.09%
2021/11/19	9	494.89	0	0.00	495.00	9	3,109	0.29%
2021/11/18	0.5	475.00	4	484.25	490.00	-3.5	3,002	-0.12%
2021/11/17	0	462.00	2	460.00	464.00	-2	2,894	-0.07%
2021/11/16	0	0.00	3	465.83	466.00	-3	2,881	-0.10%
2021/11/15	2	456.00	2	454.75	455.50	0	2,862	0.00%
2021/11/12	14	447.39	9	445.78	448.00	5	2,833	0.18%
2021/11/11	1	418.50	0	0.00	418.50	1	2,747	0.04%
2021/11/10	1	431.50	1	429.50	429.50	0	2,767	0.00%
2021/11/09	1	420.50	1	423.00	420.50	0	2,768	0.00%
2021/11/08	3	424.33	3	419.00	419.00	0	2,850	0.00%
2021/11/05	1	420.09	0	0.00	421.50	1	2,861	0.04%
2021/11/02	0	0.00	13	438.81	434.00	-13	2,841	-0.46%
2021/11/01	0	0.00	1	441.00	444.50	-1	2,769	-0.04%
2021/10/29	2.2	432.32	1	437.00	427.50	1.2	2,741	0.04%
2021/10/28	2.1	437.95	4	434.75	427.00	-2	2,712	-0.07%
2021/10/27	1	424.00	5.1	430.68	440.00	-4.1	2,667	-0.15%
2021/10/26	7	411.80	4	402.38	420.00	3	2,587	0.12%
2021/10/21	2.1	394.05	3	395.33	391.00	-0.9	2,518	-0.04%
2021/10/20	3	394.67	2	392.00	391.50	1	2,501	0.04%
2021/10/19	4	398.00	5	393.30	399.00	-1	2,515	-0.04%
2021/10/15	2	385.00	0	0.00	384.00	2	2,513	0.08%
2021/10/14	2	381.51	2	386.25	384.50	0	2,529	0.00%
2021/10/13	1	381.50	0	0.00	380.50	1	2,536	0.04%
2021/10/08	5	393.70	4	394.25	386.00	1	2,490	0.04%
2021/10/07	4	404.63	3	408.67	413.00	1	2,439	0.04%
2021/10/06	1	389.50	1	397.00	398.00	0	2,436	0.00%
2021/09/30	1	410.00	0	0.00	412.00	1	2,476	0.04%
2021/09/29	2	405.50	0	0.00	404.50	2	2,493	0.08%
2021/09/28	4	438.50	1	448.00	431.00	3	2,523	0.12%
2021/09/24	0	0.00	2	462.00	454.00	-2	2,564	-0.08%
2021/09/23	2	449.00	1	452.50	446.50	1	2,583	0.04%
2021/09/22	8	449.94	1	450.00	452.50	7	2,616	0.27%
2021/09/17	1	450.00	2	457.25	464.50	-1	2,630	-0.04%
2021/09/16	1	449.00	0	0.00	450.00	1	2,773	0.04%
2021/09/15	3	463.32	1	475.00	460.00	2	2,780	0.07%
2021/09/13	1	504.00	1	512.00	500.00	0	2,774	0.00%
2021/09/10	2	502.50	2	500.75	504.00	0	2,808	0.00%
2021/09/09	1	502.00	1	508.00	496.50	0	2,819	0.00%
2021/09/08	2	516.00	2	512.00	498.50	0	2,832	0.00%
2021/09/07	2.1	525.23	2	536.50	523.00	0.1	2,797	0.00%
2021/09/06	5	544.40	3	528.00	524.00	2	2,768	0.07%
2021/09/03	1	527.00	1	532.00	526.00	0	2,718	0.00%
2021/09/02	3	516.33	2	522.50	516.00	1	2,713	0.04%
2021/09/01	2	511.00	4	510.13	518.00	-2	2,674	-0.07%
2021/08/31	0	0.00	0	478.50	483.50	0	2,670	0.00%
2021/08/30	1	472.50	1	476.50	476.00	0	2,700	0.00%
2021/08/27	2	478.00	2	479.00	476.00	0	2,725	0.00%
2021/08/25	8	488.25	7	488.86	492.00	1	2,777	0.04%
2021/08/24	2.1	488.35	2	488.00	487.00	0.1	2,862	0.00%
2021/08/23	2	478.00	2	476.00	482.50	0	2,880	0.00%
2021/08/19	3	459.33	1	462.00	455.00	2	2,896	0.07%
2021/08/18	3	487.00	2	489.00	486.00	1	2,922	0.03%
2021/08/17	4	487.63	4	490.75	471.00	0	2,958	0.00%
2021/08/16	2	490.75	4	486.50	481.00	-2	3,019	-0.07%
2021/08/13	1	508.00	1	500.06	504.00	0	3,009	0.00%
2021/08/12	6	495.83	10	471.80	511.00	-4	3,027	-0.13%
2021/08/10	2	514.00	2	514.50	503.00	0	3,012	0.00%
2021/08/06	0	0.00	0.1	522.00	523.00	-0.1	3,104	0.00%
2021/08/04	2	526.00	2	524.00	526.00	0	3,227	0.00%
2021/08/02	4	522.00	4	522.75	526.00	0	3,315	0.00%
2021/07/29	2	530.00	2	527.00	527.00	0	3,387	0.00%
2021/07/28	1.1	528.24	1.1	523.60	528.00	0	3,444	0.00%
2021/07/27	0	0.00	0	562.00	553.00	0	3,497	0.00%
2021/07/23	1	564.00	1	569.00	561.00	0	3,647	0.00%
2021/07/22	3	556.00	3	557.67	562.00	0	3,753	0.00%
2021/07/21	0	548.00	5	542.00	542.00	-5	3,788	-0.13%
2021/07/20	3	548.67	6.1	543.69	543.00	-3.1	3,916	-0.08%
2021/07/19	1	568.00	26	572.08	568.00	-25	3,916	-0.64%
2021/07/16	13	570.31	2	578.00	578.00	11	3,927	0.28%
2021/07/15	1	567.00	61	566.75	567.00	-60	3,947	-1.52%
2021/07/14	7	569.71	42.1	560.08	563.00	-35.1	3,947	-0.89%
2021/07/13	10	577.00	85	570.69	564.00	-75	3,982	-1.88%
2021/07/12	22	575.14	51	568.18	568.00	-29	4,169	-0.70%
2021/07/09	73	578.23	38	575.50	570.00	35	4,325	0.81%
2021/07/08	62.1	611.78	3	613.33	600.00	59.1	4,275	1.38%
2021/07/07	8	596.25	3	593.33	598.00	5	4,193	0.12%
2021/07/06	21.1	596.49	16	600.63	590.00	5.1	4,171	0.12%
2021/07/05	114	593.54	6	593.67	598.00	108	4,158	2.60%	大買/鉅額交易
2021/07/02	1	559.00	6	579.83	583.00	-5	4,079	-0.12%
2021/07/01	2	554.50	5	553.40	550.00	-3	4,034	-0.07%
2021/06/30	6	566.83	3	568.00	564.00	3	4,017	0.07%
2021/06/29	0	577.00	0	0.00	572.00	0	3,991	0.00%
2021/06/28	0	0.00	85.3	579.22	582.00	-85.3	3,963	-2.15%
2021/06/25	41	584.83	7.1	581.10	588.00	33.9	3,942	0.86%
2021/06/24	52.1	543.43	2	534.00	546.00	50.1	3,807	1.32%
2021/06/23	0	0.00	0.2	530.00	528.00	-0.2	3,744	-0.01%
2021/06/22	1.1	521.45	1	529.00	512.00	0.1	3,715	0.00%
2021/06/18	2	528.00	5.2	522.19	520.00	-3.2	3,660	-0.09%
2021/06/17	1.1	504.73	2	527.00	527.00	-0.9	3,644	-0.02%
2021/06/15	3.5	522.86	3	522.33	521.00	0.5	3,607	0.01%
2021/06/11	2	517.00	2	519.00	514.00	0	3,603	0.00%
2021/06/10	4	516.00	1	520.00	520.00	3	3,583	0.08%
2021/06/09	1	508.00	2	513.00	505.00	-1	3,547	-0.03%
2021/06/08	0.1	514.00	0	514.00	513.00	0.1	3,537	0.00%
2021/06/07	5	492.70	9	492.00	497.00	-4	3,468	-0.12%
2021/06/04	4	490.38	0	0.00	492.50	4	3,465	0.12%
2021/06/03	0	0.00	23	490.72	488.50	-23	3,490	-0.66%
2021/06/02	2	492.75	3	493.15	493.00	-1	3,465	-0.03%
2021/06/01	11	479.23	14	482.68	486.00	-3	3,435	-0.09%
2021/05/31	7	457.57	7.2	461.20	467.00	-0.2	3,376	-0.01%
2021/05/28	3	461.50	3	460.33	458.00	0	3,384	0.00%
2021/05/27	2	460.75	2	462.50	460.50	0	3,390	0.00%
2021/05/26	2	458.25	3	456.83	465.50	-1	3,402	-0.03%
2021/05/25	4.1	455.88	3	453.67	455.00	1.1	3,388	0.03%
2021/05/24	10	436.45	15	439.27	442.50	-5	3,371	-0.15%
2021/05/21	1	413.00	2	420.25	413.50	-1	3,308	-0.03%
2021/05/20	12	401.25	12	408.96	403.50	0	3,343	0.00%
2021/05/19	8	394.06	8	393.44	398.00	0	3,409	0.00%
2021/05/18	8	392.00	10	390.00	397.50	-2	3,424	-0.06%
2021/05/17	8	376.94	12	376.92	369.00	-4	3,416	-0.12%
2021/05/14	7	419.00	6	419.51	409.50	1	3,420	0.03%
2021/05/13	4	417.50	8	417.88	423.00	-4	3,401	-0.12%
2021/05/12	13	411.88	9	422.06	410.00	4	3,509	0.11%
2021/05/11	2	462.42	1	454.50	441.50	1	3,460	0.03%
2021/05/10	1	488.84	5	478.00	480.00	-4	3,436	-0.12%
2021/05/07	1	486.00	6	490.67	494.00	-5	3,442	-0.15%
2021/05/06	13	478.61	10	477.65	474.50	3	3,464	0.09%
2021/05/05	13.1	501.68	1	481.50	477.00	12.1	3,451	0.35%
2021/05/04	2.1	508.32	2.4	506.62	497.00	-0.3	3,442	-0.01%
2021/05/03	3	517.67	22	521.55	510.00	-19	3,473	-0.55%
2021/04/29	9.1	559.58	23	553.09	550.00	-13.9	3,543	-0.39%
2021/04/28	15	550.87	18.1	550.25	551.00	-3.1	3,500	-0.09%
2021/04/27	3.1	529.19	2.3	534.78	529.00	0.8	3,428	0.02%
2021/04/26	1.2	526.50	4	527.25	533.00	-2.8	3,445	-0.08%
2021/04/23	0.1	485.00	0	0.00	503.00	0.1	3,376	0.00%
2021/04/22	7	499.14	6.1	492.07	483.00	1	3,441	0.03%
2021/04/21	2.2	510.41	4.1	492.60	490.00	-1.9	3,461	-0.05%
2021/04/20	3.1	514.58	1	512.00	511.00	2.1	3,465	0.06%
2021/04/19	8.1	523.54	1	522.00	515.00	7.1	3,530	0.20%
2021/04/16	13.2	530.99	16.5	530.21	520.00	-3.3	3,617	-0.09%
2021/04/15	11	502.09	14.3	512.82	525.00	-3.3	3,527	-0.09%
2021/04/14	12	483.83	3	483.50	477.50	9	3,408	0.26%
2021/04/13	4	477.13	0	0.00	477.00	4	3,487	0.11%
2021/04/12	0	479.00	0	0.00	477.00	0	3,498	0.00%
2021/04/09	4.1	479.57	3	484.00	479.50	1.1	3,529	0.03%
2021/04/08	11	477.14	1	476.50	478.50	10	3,553	0.28%
2021/04/07	0	472.00	0	0.00	470.00	0	3,550	0.00%
2021/04/06	0	474.50	17	471.12	473.00	-17	3,566	-0.48%
2021/04/01	0	0.00	100	480.79	480.00	-100	3,569	-2.80%
2021/03/30	0	485.00	3.1	490.54	489.00	-3	3,573	-0.08%
2021/03/29	1.2	481.07	2	482.00	481.00	-0.8	3,566	-0.02%
2021/03/25	2	468.00	1	473.00	467.00	1	3,613	0.03%
2021/03/24	0	0.00	1	465.00	470.50	-1	3,682	-0.03%
2021/03/23	0.1	464.50	101	466.65	463.00	-100.9	3,712	-2.72%	大賣/
2021/03/22	0	0.00	1	472.50	468.50	-1	3,760	-0.03%
2021/03/19	2.1	474.95	1	471.50	474.00	1.1	3,829	0.03%
2021/03/18	1	483.50	2	479.75	479.00	-1	3,852	-0.03%
2021/03/17	5	485.00	0	0.00	480.50	5	3,930	0.13%
2021/03/16	0	0.00	0	482.50	482.50	0	3,939	0.00%
2021/03/15	0	480.50	0	0.00	479.00	0	3,963	0.00%
2021/03/12	1	482.50	0	0.00	483.00	1	4,019	0.02%
2021/03/10	12.1	492.62	2	488.25	485.00	10.1	4,117	0.24%
2021/03/09	1	488.50	1.1	491.86	491.50	-0.1	4,166	0.00%
2021/03/05	0.1	489.00	0	0.00	483.00	0.1	4,272	0.00%
2021/03/02	1	501.00	0	0.00	483.00	1	4,671	0.02%
2021/02/26	2	496.00	0	0.00	494.00	2	4,696	0.04%
2021/02/25	1.1	500.18	2	501.25	506.00	-0.9	4,756	-0.02%
2021/02/24	5	503.80	11	497.14	496.00	-6	4,786	-0.13%
2021/02/23	7	510.57	4	513.00	512.00	3	4,781	0.06%
2021/02/22	8	513.38	0	0.00	514.00	8	4,818	0.17%
2021/02/19	5.1	513.23	4.2	510.71	510.00	0.9	4,871	0.02%
2021/02/18	1	495.50	3	493.67	496.50	-2	4,805	-0.04%
2021/02/17	13	476.69	16	475.22	482.00	-3	4,817	-0.06%
2021/02/05	8.2	483.87	16	490.91	477.00	-7.8	4,874	-0.16%
2021/02/04	6	503.67	14	505.71	497.50	-8	4,900	-0.16%
2021/02/03	5.1	509.90	5	515.80	503.00	0.1	4,883	0.00%
2021/02/02	3	499.00	3	491.67	491.00	0	4,799	0.00%
2021/02/01	12	486.25	2	491.50	491.50	10	4,868	0.21%
2021/01/29	10	491.50	0	0.00	482.00	10	4,875	0.21%
2021/01/28	8	476.81	9	480.33	487.00	-1	4,882	-0.02%
2021/01/27	6	487.00	35	485.46	484.50	-29	4,888	-0.59%
2021/01/26	7.2	496.38	2	482.00	482.00	5.2	4,894	0.11%
2021/01/25	26	496.00	12	495.79	490.00	14	4,905	0.29%
2021/01/22	20	483.75	10	485.35	493.00	10	4,857	0.21%
2021/01/21	1.1	452.85	1	454.04	454.50	0.1	4,766	0.00%
2021/01/20	2	455.50	18	456.44	452.00	-16	4,759	-0.34%
2021/01/19	23	474.83	3	475.17	471.00	20	4,749	0.42%
2021/01/18	10	459.80	22	456.61	462.00	-12	4,773	-0.25%
2021/01/15	14.1	472.41	23	476.78	468.00	-8.9	4,790	-0.19%
2021/01/14	4.1	499.91	1.2	498.35	492.00	2.9	4,791	0.06%
2021/01/13	2.1	501.52	4	501.00	502.00	-1.9	4,790	-0.04%
2021/01/12	17	493.68	7	497.43	489.00	10	4,789	0.21%
2021/01/11	116.1	499.16	18	500.56	490.00	98.1	4,786	2.05%	大買/
2021/01/08	19.2	523.47	16	518.75	518.00	3.2	4,753	0.07%
2021/01/07	17	547.88	37	540.46	539.00	-20	4,672	-0.43%
2021/01/06	12.1	553.51	5.1	553.12	550.00	7	4,659	0.15%
2021/01/05	2	572.50	0	0.00	574.00	2	4,653	0.04%
2021/01/04	2.1	572.14	0	0.00	571.00	2.1	4,791	0.04%
2020/12/31	3	573.33	3	577.33	567.00	0	4,877	0.00%
2020/12/29	100	567.10	0	0.00	562.00	100	4,904	2.04%
2020/12/28	6	570.17	4	569.50	571.00	2	4,930	0.04%
2020/12/25	2.1	565.98	1	565.00	569.00	1.1	4,955	0.02%
2020/12/24	3	568.67	11	569.26	564.00	-8	4,982	-0.16%
2020/12/23	1	571.00	4	568.00	568.00	-3	5,008	-0.06%
2020/12/22	17.1	578.27	8	577.63	566.00	9.1	5,091	0.18%
2020/12/21	4.1	587.91	4	581.00	582.00	0.1	5,123	0.00%
2020/12/18	8	577.38	4	581.25	579.00	4	5,128	0.08%
2020/12/17	6	566.50	0	0.00	562.00	6	5,119	0.12%
2020/12/15	11.1	571.15	0	0.00	560.00	11.1	5,206	0.21%
2020/12/14	1.1	588.00	0	0.00	584.00	1.1	5,224	0.02%
2020/12/11	11.1	592.83	6	592.00	590.00	5.1	5,305	0.10%
2020/12/10	0	0.00	1	612.00	611.00	-1	5,279	-0.02%
2020/12/09	1	623.00	1	620.00	622.00	0	5,346	0.00%
2020/12/08	4.1	623.66	10	621.30	618.00	-5.9	5,412	-0.11%
2020/12/07	27.1	613.78	26	621.65	613.00	1.1	5,427	0.02%
2020/12/04	17	639.76	23	640.30	637.00	-6	5,424	-0.11%
2020/12/03	32	647.50	15	637.00	637.00	17	5,489	0.31%
2020/12/02	7	639.43	25	636.60	633.00	-18	5,511	-0.33%
2020/12/01	18	640.83	11	642.27	641.00	7	5,553	0.13%
2020/11/30	15	651.73	17	644.59	636.00	-2	5,534	-0.04%
2020/11/27	10.1	640.03	13	651.92	663.00	-2.9	5,516	-0.05%
2020/11/26	9	602.33	0	0.00	615.00	9	5,365	0.17%
2020/11/25	9	601.56	2	608.00	595.00	7	5,445	0.13%
2020/11/24	32	607.16	11	603.18	601.00	21	5,497	0.38%
2020/11/23	4	598.50	2	592.00	592.00	2	5,478	0.04%
2020/11/20	3.1	605.06	4	595.50	593.00	-0.9	5,466	-0.02%
2020/11/19	4.1	610.25	4	607.25	603.00	0.1	5,497	0.00%
2020/11/18	6.1	603.92	5	605.00	609.00	1.1	5,527	0.02%
2020/11/17	2	601.00	4	594.00	590.00	-2	5,517	-0.04%
2020/11/16	0.1	600.00	0	0.00	589.00	0.1	5,637	0.00%
2020/11/13	4	590.00	4.1	586.07	591.00	-0.1	5,691	0.00%
2020/11/12	5	577.40	4	579.75	583.00	1	5,756	0.02%
2020/11/11	1	578.00	1	583.00	578.00	0	5,725	0.00%
2020/11/10	23	586.96	23	575.39	579.00	0	5,836	0.00%
2020/11/09	1	591.00	1	593.00	598.00	0	5,814	0.00%
2020/11/06	2	568.00	1	577.00	569.00	1	5,792	0.02%
2020/11/05	5	579.00	6	579.83	576.00	-1	5,819	-0.02%
2020/11/04	6	572.83	4	571.25	577.00	2	5,941	0.03%
2020/11/03	1	564.00	10	560.30	565.00	-9	6,090	-0.15%
2020/11/02	9	549.56	15	558.33	546.00	-6	6,177	-0.10%
2020/10/30	7	566.00	15	571.60	561.00	-8	6,202	-0.13%
2020/10/29	31	575.29	10	573.00	581.00	21	6,258	0.34%
2020/10/28	3.1	586.97	2	595.50	586.00	1.1	6,293	0.02%
2020/10/27	9	592.33	26	583.31	594.00	-17	6,374	-0.27%
2020/10/26	3	587.33	16	592.19	585.00	-13	6,457	-0.20%
2020/10/23	14	581.64	11	583.64	587.00	3	6,507	0.05%
2020/10/22	4	568.50	5	560.60	575.00	-1	6,670	-0.01%
2020/10/21	1	557.00	3	557.00	555.00	-2	6,800	-0.03%
2020/10/20	17	543.59	4	543.00	550.00	13	6,999	0.19%
2020/10/19	1	548.00	21	545.19	551.00	-20	7,198	-0.28%
2020/10/16	7	550.86	8	548.88	535.00	-1	7,283	-0.01%
2020/10/15	11	569.18	2	571.50	567.00	9	7,279	0.12%
2020/10/14	20	571.80	13	571.77	568.00	7	7,306	0.10%
2020/10/13	12	568.83	11	567.27	569.00	1	7,319	0.01%
2020/10/12	9	577.89	3	570.00	569.00	6	7,342	0.08%
2020/10/08	12	612.17	9	613.56	606.00	3	7,296	0.04%
2020/10/07	3	593.33	5	594.00	599.00	-2	7,291	-0.03%
2020/10/06	16	592.75	7	591.71	590.00	9	7,370	0.12%
2020/10/05	1	591.00	1	596.00	586.00	0	7,537	0.00%
2020/09/30	11	583.73	11	583.82	586.00	0	7,649	0.00%
2020/09/28	2	580.00	2	585.00	581.00	0	7,979	0.00%
2020/09/25	9	576.33	19	580.05	579.00	-10	8,058	-0.12%
2020/09/24	11	594.64	3	603.00	584.00	8	8,127	0.10%
2020/09/23	9	613.11	9	610.78	610.00	0	8,220	0.00%
2020/09/22	10	609.90	15	610.67	611.00	-5	8,420	-0.06%
2020/09/21	20	620.70	14	619.71	615.00	6	8,551	0.07%
2020/09/18	2	603.00	8	607.25	608.00	-6	8,617	-0.07%
2020/09/17	15	601.13	8	603.88	598.00	7	8,841	0.08%
2020/09/16	8	610.75	15	611.60	613.00	-7	8,885	-0.08%
2020/09/15	13	593.00	7	594.00	591.00	6	8,933	0.07%
2020/09/14	17	590.06	13	593.08	597.00	4	9,134	0.04%
2020/09/11	14	568.29	16	575.44	585.00	-2	9,156	-0.02%
2020/09/10	8	580.63	3	582.33	566.00	5	9,256	0.05%
2020/09/09	4	573.25	3	569.67	576.00	1	9,527	0.01%
2020/09/08	9	584.44	13	589.46	581.00	-4	9,557	-0.04%
2020/09/07	11	575.91	18	577.28	571.00	-7	9,562	-0.07%
2020/09/04	23	586.30	13	591.46	592.00	10	9,598	0.10%
2020/09/03	3	614.00	2	627.00	609.00	1	9,594	0.01%
2020/09/02	9	616.89	9	616.22	620.00	0	9,637	0.00%
2020/09/01	10	580.00	9	580.67	598.00	1	9,674	0.01%
2020/08/31	7	599.29	7	580.00	572.00	0	9,660	0.00%
2020/08/28	14	614.36	13	614.15	601.00	1	9,672	0.01%
2020/08/27	10	632.40	11	636.09	634.00	-1	9,861	-0.01%
2020/08/26	10	626.10	10	629.10	626.00	0	10,059	0.00%
2020/08/25	7	625.57	7	628.57	634.00	0	10,124	0.00%
2020/08/24	6	624.83	6	612.33	629.00	0	10,108	0.00%
2020/08/21	15	611.80	14	612.93	613.00	1	10,137	0.01%
2020/08/20	15	611.00	9	613.67	593.00	6	10,083	0.06%
2020/08/19	5	635.60	6	630.33	640.00	-1	9,977	-0.01%
2020/08/18	15	637.20	12	621.25	617.00	3	9,929	0.03%
2020/08/17	11	669.82	11	666.27	665.00	0	9,841	0.00%
2020/08/14	5	664.60	6	670.33	677.00	-1	9,837	-0.01%
2020/08/13	8	660.13	5	661.80	650.00	3	9,788	0.03%
2020/08/12	2	650.00	6	651.83	656.00	-4	9,829	-0.04%
2020/08/11	5	657.00	5	662.40	652.00	0	9,880	0.00%
2020/08/10	9	671.67	12	662.08	662.00	-3	9,942	-0.03%
2020/08/07	10	663.60	20	666.40	661.00	-10	9,921	-0.10%
2020/08/06	8	697.63	10	695.80	682.00	-2	9,839	-0.02%
2020/08/05	10	688.01	3	692.33	686.00	7	9,838	0.07%
2020/08/04	1	685.00	2	683.00	693.00	-1	9,891	-0.01%
2020/08/03	2	670.00	1	667.00	667.00	1	9,925	0.01%
2020/07/31	6	680.67	8	672.63	678.00	-2	9,994	-0.02%
2020/07/30	23	674.43	15	671.40	668.00	8	9,963	0.08%
2020/07/29	6	667.50	9	668.67	679.00	-3	9,928	-0.03%
2020/07/28	7	681.86	6	686.83	667.00	1	9,888	0.01%
2020/07/27	10	659.60	11	657.36	669.00	-1	9,824	-0.01%
2020/07/24	25	653.44	17	662.06	630.00	8	9,696	0.08%
2020/07/23	2	706.50	3	683.33	679.00	-1	9,550	-0.01%
2020/07/22	17	738.18	4	784.75	715.00	13	9,418	0.14%
2020/07/21	4	781.50	8	774.13	779.00	-4	9,337	-0.04%
2020/07/20	5	738.20	4	742.50	740.00	1	9,347	0.01%
2020/07/17	5	748.40	4	747.50	725.00	1	9,421	0.01%
2020/07/16	9	754.78	6	756.50	760.00	3	9,509	0.03%
2020/07/15	17	774.82	15	767.40	756.00	2	9,495	0.02%
2020/07/14	8	780.75	6	787.17	781.00	2	9,549	0.02%
2020/07/13	2	795.00	2	787.00	777.00	0	9,517	0.00%
2020/07/10	11.1	778.35	3	786.00	773.00	8.1	9,473	0.09%
2020/07/09	12	818.67	14	822.43	818.00	-2	9,323	-0.02%
2020/07/08	9	796.33	19	794.37	804.00	-10	9,208	-0.11%
2020/07/07	10	766.50	8	769.88	761.00	2	9,005	0.02%
2020/07/06	10	752.70	13	753.08	760.00	-3	9,093	-0.03%
2020/07/03	14	749.86	16	751.69	741.00	-2	9,133	-0.02%
2020/07/02	5	747.20	7	752.71	753.00	-2	9,191	-0.02%
2020/07/01	14	733.14	12	725.33	733.00	2	9,239	0.02%
2020/06/30	11.1	698.11	13	696.38	700.00	-1.9	9,140	-0.02%
2020/06/29	13	674.54	4	679.50	677.00	9	9,160	0.10%
2020/06/24	15	677.13	21	675.48	690.00	-6	9,175	-0.07%
2020/06/23	18	637.22	14	640.71	639.00	4	9,166	0.04%
2020/06/22	10	635.90	8	639.63	630.00	2	9,280	0.02%
2020/06/19	17	645.12	18	635.22	627.00	-1	9,347	-0.01%
2020/06/18	12	615.67	8	616.50	620.00	4	9,180	0.04%
2020/06/17	12	616.83	7	618.86	612.00	5	9,294	0.05%
2020/06/16	8	607.00	15.2	600.36	627.00	-7.2	9,253	-0.08%
2020/06/15	9.1	575.71	6	584.50	570.00	3.1	9,157	0.03%
2020/06/12	6	568.50	10	570.40	583.00	-4	9,291	-0.04%
2020/06/11	8	577.13	3	592.33	572.00	5	9,417	0.05%
2020/06/10	8	582.75	9	585.56	590.00	-1	9,442	-0.01%
2020/06/09	6	577.33	6	586.17	575.00	0	9,519	0.00%
2020/06/08	8	580.75	6	583.33	578.00	2	9,576	0.02%
2020/06/05	5	569.20	5	568.60	569.00	0	9,508	0.00%
2020/06/04	13	564.00	12	568.67	561.00	1	9,544	0.01%
2020/06/03	21	570.62	21	570.62	566.00	0	9,544	0.00%
2020/06/02	9	528.89	13	530.99	553.00	-4	9,336	-0.04%
2020/06/01	3	497.17	16.2	496.40	503.00	-13.2	9,186	-0.14%
2020/05/29	5	479.30	5	479.00	482.50	0	9,197	0.00%
2020/05/28	4	484.38	5	490.50	481.00	-1	9,267	-0.01%
2020/05/27	4	476.63	5	479.10	477.00	-1	9,336	-0.01%
2020/05/26	6	483.67	7	483.57	477.50	-1	9,446	-0.01%
2020/05/25	8	472.06	7	475.14	479.00	1	9,547	0.01%
2020/05/22	8	478.63	6	474.25	475.00	2	9,620	0.02%
2020/05/21	11	491.68	4	495.13	486.50	7	9,608	0.07%
2020/05/20	20	481.38	28	486.43	490.00	-8	9,650	-0.08%
2020/05/19	11	477.36	24	474.94	475.50	-13	9,728	-0.13%
2020/05/18	13	480.62	6	488.50	464.50	7	9,709	0.07%
2020/05/15	31.1	499.37	14	497.00	493.00	17.1	9,652	0.18%
2020/05/14	6.1	503.00	7	505.57	498.50	-0.9	9,603	-0.01%
2020/05/13	22	499.73	24	500.29	504.00	-2	9,530	-0.02%
2020/05/12	12	505.00	19	503.68	500.00	-7	9,510	-0.07%
2020/05/11	20	501.55	21	504.33	508.00	-1	9,533	-0.01%
2020/05/08	14	492.89	31	496.85	490.00	-17	9,472	-0.18%
2020/05/07	17	476.91	24	482.23	485.50	-7	9,440	-0.07%
2020/05/06	6	467.92	9	468.00	467.00	-3	9,392	-0.03%
2020/05/05	8	469.63	4	475.63	465.00	4	9,437	0.04%
2020/05/04	18	467.86	8	472.63	471.50	10	9,433	0.11%
2020/04/30	13	484.69	28	477.29	485.50	-15	9,440	-0.16%
2020/04/29	9	456.61	6	459.50	458.00	3	9,384	0.03%
2020/04/28	12	447.50	14	452.39	448.50	-2	9,394	-0.02%
2020/04/27	16	447.16	22	442.57	452.00	-6	9,447	-0.06%
2020/04/24	16	432.47	30	433.23	431.00	-14	9,442	-0.15%
2020/04/23	19	445.03	29	443.45	440.50	-10	9,435	-0.11%
2020/04/22	24	438.40	7	439.57	444.00	17	9,413	0.18%
2020/04/21	10	446.95	5	456.30	443.00	5	9,355	0.05%
2020/04/20	30	461.78	22	462.59	463.00	8	9,315	0.09%
2020/04/17	49	471.62	24	467.54	465.50	25	9,337	0.27%
2020/04/16	17	465.85	13	468.50	470.00	4	9,371	0.04%
2020/04/15	3	458.33	7.3	462.07	460.00	-4.3	9,472	-0.04%
2020/04/14	2	452.00	5	454.40	452.00	-3	9,522	-0.03%
2020/04/13	7	448.36	7	452.29	439.50	0	9,684	0.00%
2020/04/10	5	450.00	1	455.50	445.50	4	9,730	0.04%
2020/04/09	18	462.00	31	466.73	445.00	-13	9,862	-0.13%
2020/04/08	12	456.88	15	459.40	465.00	-3	9,795	-0.03%
2020/04/07	8	460.56	7	459.43	456.00	1	9,855	0.01%
2020/04/06	3	426.00	6	433.08	443.50	-3	9,765	-0.03%
2020/04/01	10	410.00	12	411.08	414.50	-2	9,592	-0.02%
2020/03/31	12	412.04	12	408.71	413.00	0	9,512	0.00%
2020/03/30	16	399.28	20	397.13	403.50	-4	9,362	-0.04%
2020/03/27	41	419.48	39	414.94	410.00	2	9,307	0.02%
2020/03/26	22	402.55	40	395.04	419.50	-18	9,148	-0.20%
2020/03/25	36	401.43	25	397.46	403.00	11	9,014	0.12%
2020/03/24	10	358.50	3	366.83	371.00	7	9,013	0.08%
2020/03/23	15	333.87	14	332.86	337.50	1	9,182	0.01%
2020/03/20	8	319.81	7	317.57	327.00	1	9,121	0.01%
2020/03/19	9	310.39	10	318.30	297.50	-1	9,194	-0.01%
2020/03/18	11	346.53	8	351.77	330.50	3	9,186	0.03%
2020/03/17	23	366.26	26.1	357.59	345.50	-3.1	9,132	-0.03%
2020/03/16	14	395.04	10	401.55	373.50	4	9,172	0.04%
2020/03/13	6.1	394.69	7	397.14	415.00	-0.9	9,244	-0.01%
2020/03/12	15	449.83	12	442.38	432.00	3	9,254	0.03%
2020/03/11	3	489.70	4	499.13	480.00	-1	9,150	-0.01%
2020/03/10	4	486.47	1	493.00	493.50	3	9,218	0.03%
2020/03/09	27	501.74	7	507.00	490.00	20	9,106	0.22%
2020/03/06	4	518.75	5	519.60	515.00	-1	9,014	-0.01%
2020/03/05	5	525.80	5	529.80	528.00	0	9,002	0.00%
2020/03/04	6	509.83	6	506.67	521.00	0	8,965	0.00%
2020/03/03	3	508.33	2	510.50	507.00	1	8,905	0.01%
2020/03/02	2	495.75	2	488.75	489.50	0	8,856	0.00%
2020/02/27	5.9	510.59	4	529.75	505.00	1.9	8,719	0.02%
2020/02/26	8	551.75	8	553.63	534.00	0	8,612	0.00%
2020/02/25	11	548.73	10	550.80	563.00	1	8,514	0.01%
2020/02/24	2	545.11	3	543.33	551.00	-1	8,518	-0.01%
2020/02/21	3	553.61	7	551.86	552.00	-4	8,550	-0.05%
2020/02/20	9	547.10	15	548.67	547.00	-6	8,498	-0.07%
2020/02/19	4	526.50	16	523.69	531.00	-12	8,398	-0.14%
2020/02/18	4	521.75	7	526.86	518.00	-3	8,380	-0.04%
2020/02/17	5	533.60	1	538.00	530.00	4	8,459	0.05%
2020/02/14	1	545.00	1	538.00	545.00	0	8,466	0.00%
2020/02/13	13	546.54	0	0.00	537.00	13	8,490	0.15%
2020/02/12	3	544.00	13	546.92	547.00	-10	8,550	-0.12%
2020/02/11	5	527.80	4	528.50	531.00	1	8,481	0.01%
2020/02/10	11	510.41	9	508.28	522.00	2	8,516	0.02%
2020/02/07	14	523.29	14	520.07	518.00	0	8,532	0.00%
2020/02/06	5	529.60	5	528.20	538.00	0	8,622	0.00%
2020/02/05	11	538.27	9	530.89	520.00	2	8,553	0.02%
2020/02/04	8	541.88	6	539.00	535.00	2	8,490	0.02%
2020/02/03	1	525.00	2	520.00	538.00	-1	8,476	-0.01%
2020/01/31	6	538.50	5	544.40	536.00	1	8,364	0.01%
2020/01/30	21	550.29	9	556.22	531.00	12	8,370	0.14%
2020/01/20	1	589.00	2	588.50	590.00	-1	8,304	-0.01%
2020/01/17	2	582.00	2	576.00	572.00	0	8,278	0.00%
2020/01/16	6	579.67	6	577.50	589.00	0	8,323	0.00%
2020/01/15	4	582.50	4	582.75	573.00	0	8,315	0.00%
2020/01/14	6	586.00	5	582.00	590.00	1	8,322	0.01%
2020/01/13	5	601.40	0	0.00	584.00	5	8,284	0.06%
2020/01/10	5	603.80	7	611.71	601.00	-2	8,273	-0.02%
2020/01/09	15	596.33	15	597.67	608.00	0	8,201	0.00%
2020/01/08	13	564.92	13	562.46	572.00	0	8,170	0.00%
2020/01/07	7	560.43	4	548.25	561.00	3	8,197	0.04%
2020/01/06	1.1	574.55	1	575.00	571.00	0.1	8,113	0.00%
2020/01/03	6	582.67	7	593.57	579.00	-1	8,316	-0.01%
2020/01/02	4	600.75	3	596.33	605.00	1	8,251	0.01%
2019/12/31	6	578.50	11	568.18	587.00	-5	8,285	-0.06%
2019/12/30	3	552.67	3.2	556.33	552.00	-0.2	8,230	0.00%
2019/12/27	0	0.00	2	539.50	538.00	-2	8,409	-0.02%
2019/12/26	1	537.00	1	536.00	540.00	0	8,795	0.00%
2019/12/25	0	0.00	1	533.00	533.00	-1	8,951	-0.01%
2019/12/24	4	545.00	4	543.00	531.00	0	8,969	0.00%
2019/12/23	4	524.50	4	528.75	539.00	0	8,897	0.00%
2019/12/19	11	529.09	11	529.18	526.00	0	8,823	0.00%
2019/12/18	11	540.36	14	532.79	537.00	-3	8,791	-0.03%
2019/12/17	22	519.77	22.2	519.13	519.00	-0.2	8,616	0.00%
2019/12/16	5	506.80	8	514.38	522.00	-3	8,600	-0.03%
2019/12/13	0	0.00	8.2	493.94	497.50	-8.2	8,505	-0.10%
2019/12/12	3	479.17	3	476.67	479.50	0	8,352	0.00%
2019/12/11	7	463.64	34.2	468.66	474.50	-27.2	8,276	-0.33%
2019/12/10	11	451.95	37	442.97	452.50	-26	8,191	-0.32%
2019/12/09	0	0.00	7	432.86	440.00	-7	8,232	-0.09%
2019/12/06	4	418.00	4	418.13	419.50	0	8,427	0.00%
2019/12/05	3	418.67	5	418.40	415.50	-2	8,534	-0.02%
2019/12/04	0	0.00	4	399.75	401.00	-4	8,612	-0.05%
2019/12/03	11	410.09	10	403.50	404.50	1	8,778	0.01%
2019/12/02	17	406.21	15.1	405.99	406.00	1.9	8,878	0.02%
2019/11/28	0	0.00	1	409.00	408.00	-1	8,974	-0.01%
2019/11/27	1	418.00	0	0.00	418.00	1	9,088	0.01%
2019/11/26	6	410.67	0	0.00	409.00	6	9,124	0.07%
2019/11/25	0	0.00	1	408.50	409.00	-1	9,288	-0.01%
2019/11/22	1	408.00	8	407.81	405.00	-7	9,313	-0.08%
2019/11/21	1	409.50	0	0.00	413.50	1	9,357	0.01%
2019/11/20	12	415.29	13	402.92	402.00	-1	9,295	-0.01%
2019/11/19	6	415.50	6	418.00	421.50	0	9,361	0.00%
2019/11/18	8	416.44	7.6	414.48	417.00	0.4	9,581	0.00%
2019/11/15	8	423.69	5	421.00	421.00	3	9,633	0.03%
2019/11/14	7	423.71	2	427.50	418.00	5	9,708	0.05%
2019/11/13	4	419.63	4	424.25	420.00	0	9,685	0.00%
2019/11/12	6	420.42	5	420.70	425.00	1	9,814	0.01%
2019/11/11	6	426.00	7	423.86	417.00	-1	9,980	-0.01%
2019/11/08	2	443.25	0	0.00	440.50	2	10,042	0.02%
2019/11/07	18	445.44	13	444.27	443.00	5	10,167	0.05%
2019/11/06	27	461.61	1	455.00	455.00	26	10,477	0.25%
2019/11/05	11	469.50	23	466.57	466.50	-12	10,484	-0.11%
2019/11/04	10	450.35	11	454.86	448.00	-1	10,535	-0.01%
2019/11/01	1	447.00	2	450.75	447.00	-1	10,629	-0.01%
2019/10/31	29	445.00	21	449.79	440.00	8	10,851	0.07%
2019/10/30	1	445.50	0	0.00	439.50	1	10,941	0.01%
2019/10/29	4	445.38	1	446.00	441.00	3	11,084	0.03%
2019/10/28	6	449.58	18	452.31	450.00	-12	11,166	-0.11%
2019/10/25	4	451.38	0	0.00	446.00	4	11,207	0.04%
2019/10/24	12	454.42	13	453.85	455.00	-1	11,237	-0.01%
2019/10/23	16	441.22	8	441.44	444.50	8	11,255	0.07%
2019/10/22	19	447.26	6	444.67	443.00	13	11,226	0.12%
2019/10/21	2	451.25	2	446.75	448.50	0	11,230	0.00%
2019/10/18	14	449.14	11	447.77	445.50	3	11,225	0.03%
2019/10/17	4	451.50	4	449.63	458.00	0	11,276	0.00%
2019/10/16	10	462.00	12	464.21	447.00	-2	11,358	-0.02%
2019/10/15	4	452.50	2	450.00	456.00	2	11,372	0.02%
2019/10/14	19	465.24	17	465.85	456.50	2	11,351	0.02%
2019/10/09	14	465.14	7	478.79	459.50	7	11,378	0.06%
2019/10/08	5	486.10	14	485.68	487.50	-9	11,335	-0.08%
2019/10/07	20	487.90	20	485.40	482.00	0	11,456	0.00%
2019/10/04	7	485.71	2	483.00	481.50	5	11,430	0.04%
2019/10/03	11	487.77	9	489.72	485.50	2	11,549	0.02%
2019/10/02	21	465.31	15	478.50	483.50	6	11,389	0.05%
2019/10/01	3	430.00	26	435.10	441.00	-23	11,125	-0.21%
2019/09/27	1	415.00	1	418.50	421.50	0	11,076	0.00%
2019/09/26	5	420.20	6	427.83	420.00	-1	11,184	-0.01%
2019/09/25	5	420.50	1	423.00	421.50	4	11,333	0.04%
2019/09/24	13	429.15	14	428.07	428.00	-1	11,426	-0.01%
2019/09/23	6	434.08	3	431.00	428.00	3	11,580	0.03%
2019/09/20	2	417.50	3	421.00	424.00	-1	11,786	-0.01%
2019/09/19	20	420.58	14	418.96	418.00	6	11,912	0.05%
2019/09/18	1	425.00	13	426.00	425.50	-12	11,968	-0.10%
2019/09/17	4	423.50	3	421.67	416.00	1	12,003	0.01%
2019/09/16	7	422.93	8	425.19	424.00	-1	12,175	-0.01%
2019/09/12	1	423.00	0	0.00	427.00	1	12,253	0.01%
2019/09/11	29	428.59	25	427.56	432.00	4	12,379	0.03%
2019/09/10	28	433.23	12	428.54	417.00	16	12,268	0.13%
2019/09/09	13	446.19	22	449.27	453.00	-9	12,079	-0.07%
2019/09/06	8	439.44	15	443.50	449.00	-7	12,043	-0.06%
2019/09/05	12	445.21	13	439.69	439.50	-1	12,006	-0.01%
2019/09/04	9	424.33	8	429.63	435.00	1	12,055	0.01%
2019/09/03	12	423.67	6	426.42	419.00	6	12,273	0.05%
2019/09/02	3	419.17	5	416.30	425.00	-2	12,332	-0.02%
2019/08/30	10	416.95	11	414.86	414.00	-1	12,454	-0.01%
2019/08/29	17	405.06	16	403.91	403.00	1	12,517	0.01%
2019/08/28	10	391.90	32	394.77	404.50	-22	12,637	-0.17%
2019/08/27	5	387.40	14	386.86	383.00	-9	12,693	-0.07%
2019/08/26	20	385.93	13	385.27	383.50	7	13,044	0.05%
2019/08/23	5	402.20	18	401.17	399.50	-13	13,162	-0.10%
2019/08/22	18	406.03	17	403.88	404.00	1	13,306	0.01%
2019/08/21	20	397.25	14	396.29	396.50	6	13,355	0.04%
2019/08/20	29	407.28	20	404.75	404.00	9	13,423	0.07%
2019/08/19	12	405.75	5	408.30	405.00	7	13,734	0.05%
2019/08/16	12	412.17	9	411.44	409.50	3	13,853	0.02%
2019/08/15	18	408.17	16	409.84	410.00	2	13,996	0.01%
2019/08/14	33	429.92	32	427.16	419.00	1	14,092	0.01%
2019/08/13	17	428.12	15	430.90	422.00	2	14,105	0.01%
2019/08/12	23	449.54	21	451.64	442.50	2	14,194	0.01%
2019/08/08	25	433.20	42	435.37	444.00	-17	14,186	-0.12%
2019/08/07	14	422.36	7	421.21	413.00	7	13,990	0.05%
2019/08/06	24	408.58	25	407.76	422.50	-1	14,126	-0.01%
2019/08/05	16	417.69	14	419.00	418.00	2	14,113	0.01%
2019/08/02	31	420.40	26	421.87	417.00	5	14,186	0.04%
2019/08/01	10	427.30	24	428.04	439.00	-14	14,170	-0.10%
2019/07/31	8	419.44	8	419.13	427.50	0	14,146	0.00%
2019/07/30	19	419.00	8	423.50	417.00	11	14,191	0.08%
2019/07/29	10	429.00	4	429.63	430.00	6	14,216	0.04%
2019/07/26	6	424.58	6	427.42	425.00	0	14,306	0.00%
2019/07/25	12	423.67	12	422.38	420.00	0	14,297	0.00%
2019/07/24	1	416.50	0	0.00	416.50	1	14,255	0.01%
2019/07/23	9	418.94	16	414.41	410.00	-7	14,406	-0.05%
2019/07/22	8	414.13	1	424.50	399.50	7	14,461	0.05%
2019/07/19	29	412.43	31	414.48	419.00	-2	14,463	-0.01%
2019/07/18	12	416.71	17	416.41	404.00	-5	14,359	-0.03%
2019/07/17	5	426.60	10	426.90	424.00	-5	14,271	-0.04%
2019/07/16	19	437.53	15	434.47	431.00	4	14,222	0.03%
2019/07/15	8	433.44	8	434.00	438.00	0	14,271	0.00%
2019/07/12	7	430.79	26	431.17	430.50	-19	14,440	-0.13%
2019/07/11	29	440.86	13	442.38	435.00	16	14,510	0.11%
2019/07/10	21	436.62	14	436.21	440.00	7	14,392	0.05%
2019/07/09	19	442.79	17	444.71	425.50	2	14,305	0.01%
2019/07/08	5	440.10	7	439.64	442.50	-2	14,198	-0.01%
2019/07/05	16	434.19	3	430.67	436.00	13	14,144	0.09%
2019/07/04	15	431.27	9	432.06	428.00	6	14,114	0.04%
2019/07/03	19	428.50	22	430.93	428.00	-3	14,084	-0.02%
2019/07/02	15	443.73	41	440.78	439.00	-26	14,111	-0.18%
2019/07/01	9	441.72	7	441.93	445.00	2	13,994	0.01%
2019/06/28	20	402.03	15	403.77	407.00	5	14,038	0.04%
2019/06/27	21	400.76	28	402.18	399.00	-7	14,040	-0.05%
2019/06/26	33	375.44	31	380.60	383.00	2	13,818	0.01%
2019/06/25	27	383.78	22	380.52	375.50	5	13,687	0.04%
2019/06/24	8	389.00	8	391.25	395.50	0	13,564	0.00%
2019/06/21	30	389.05	36	387.69	385.50	-6	13,535	-0.04%
2019/06/20	35	384.31	20	387.08	386.50	15	13,384	0.11%
2019/06/19	6	379.92	25	382.56	382.00	-19	13,304	-0.14%
2019/06/18	36	361.47	13	361.08	357.00	23	13,075	0.18%
2019/06/17	10	360.95	16	365.06	363.00	-6	13,025	-0.05%
2019/06/14	2	353.25	2	354.25	350.00	0	12,957	0.00%
2019/06/13	9	349.89	7	349.07	354.50	2	12,918	0.02%
2019/06/12	23	353.78	17	350.44	352.00	6	12,870	0.05%
2019/06/11	23	344.70	40	343.19	353.00	-17	12,828	-0.13%
2019/06/10	2	319.50	12	319.29	321.00	-10	12,610	-0.08%
2019/06/06	25	303.58	18	308.56	312.50	7	12,634	0.06%
2019/06/05	22	312.55	36	314.51	310.00	-14	12,544	-0.11%
2019/06/04	42	313.83	20	315.00	308.00	22	12,469	0.18%
2019/06/03	24	313.25	16	314.47	314.50	8	12,393	0.06%
2019/05/31	15	308.60	18	314.39	320.00	-3	12,296	-0.02%
2019/05/30	36	300.56	25	300.94	295.00	11	12,216	0.09%
2019/05/29	26	293.90	28	299.41	306.50	-2	12,179	-0.02%
2019/05/28	14	305.18	14	307.32	301.00	0	12,141	0.00%
2019/05/27	27	305.89	37	304.68	310.00	-10	12,116	-0.08%
2019/05/24	52	340.68	51	341.84	309.50	1	12,074	0.01%
2019/05/23	15	340.53	4	338.25	343.50	11	11,726	0.09%
2019/05/22	16	362.91	15	366.33	351.50	1	11,635	0.01%
2019/05/21	21	353.81	23	349.26	371.00	-2	11,701	-0.02%
2019/05/20	13	342.23	14	343.68	342.50	-1	11,708	-0.01%
2019/05/17	23	360.11	19	367.71	343.50	4	11,578	0.03%
2019/05/16	20	373.15	23	374.61	371.50	-3	11,340	-0.03%
2019/05/15	19	380.13	24	375.46	375.00	-5	11,183	-0.04%
2019/05/14	20	354.78	16	352.91	368.00	4	11,043	0.04%
2019/05/13	23	372.93	44	369.20	360.00	-21	10,827	-0.19%
2019/05/10	38	393.30	27	393.04	392.50	11	10,680	0.10%
2019/05/09	16	398.66	16	402.53	395.00	0	10,605	0.00%
2019/05/08	25	411.62	8	410.94	416.50	17	10,432	0.16%
2019/05/07	14	418.79	16	416.50	418.50	-2	10,340	-0.02%
2019/05/06	11	410.18	8	418.69	399.00	3	10,218	0.03%
2019/05/03	15	416.30	22	409.32	432.50	-7	10,071	-0.07%
2019/05/02	4	398.25	6	401.25	395.50	-2	9,918	-0.02%
2019/04/30	11	399.00	7	399.00	395.50	4	9,967	0.04%
2019/04/29	16	388.94	22	394.18	401.00	-6	10,102	-0.06%
2019/04/26	6	404.58	4	398.38	388.50	2	10,081	0.02%
2019/04/25	6	418.92	3	412.83	410.50	3	9,987	0.03%
2019/04/24	3	426.50	9	423.06	415.00	-6	9,953	-0.06%
2019/04/23	9	427.28	5	421.50	415.00	4	9,934	0.04%
2019/04/22	16	463.56	13	452.19	423.00	3	9,873	0.03%
2019/04/19	15	471.37	18	473.25	470.00	-3	9,900	-0.03%
2019/04/18	25	499.96	20	501.13	480.00	5	9,813	0.05%
2019/04/17	17	460.91	17	487.06	493.00	0	9,625	0.00%
2019/04/16	7	443.07	9	444.44	448.50	-2	9,360	-0.02%
2019/04/15	7	444.64	9	442.72	442.50	-2	9,311	-0.02%
2019/04/12	14	452.07	9	435.56	433.50	5	9,320	0.05%
2019/04/11	6	444.92	9	439.44	436.00	-3	9,236	-0.03%
2019/04/10	17	446.71	16	448.41	442.00	1	9,196	0.01%
2019/04/09	15	436.90	15	442.90	453.00	0	9,104	0.00%
2019/04/08	13	430.69	18	429.28	435.00	-5	9,014	-0.06%
2019/04/03	13	407.35	6	408.17	408.50	7	8,854	0.08%
2019/04/02	11	406.50	10	405.90	409.00	1	8,873	0.01%
2019/04/01	2	395.75	3	392.50	396.50	-1	8,692	-0.01%
2019/03/29	16	339.06	27	340.04	360.50	-11	8,477	-0.13%
2019/03/28	10	332.05	9	335.06	328.00	1	8,490	0.01%
2019/03/27	10	338.95	8	338.81	336.00	2	8,476	0.02%
2019/03/26	19	334.55	24	336.19	342.00	-5	8,481	-0.06%
2019/03/25	14	328.57	4	327.25	325.00	10	8,393	0.12%
2019/03/22	10	347.70	8	347.50	338.00	2	8,321	0.02%
2019/03/21	24	346.92	27	346.57	348.50	-3	8,258	-0.04%
2019/03/20	12	350.13	9	352.00	344.00	3	8,210	0.04%
2019/03/19	15	347.77	20	345.78	353.00	-5	8,154	-0.06%
2019/03/18	7	354.57	4	356.50	345.00	3	8,078	0.04%
2019/03/15	28	353.13	27	350.85	353.00	1	8,067	0.01%
2019/03/14	40	343.80	38	345.20	351.50	2	7,993	0.03%
2019/03/13	17	329.09	17	330.00	335.00	0	7,894	0.00%
2019/03/12	29	331.12	35	330.99	329.50	-6	7,842	-0.08%
2019/03/11	7	315.71	6	313.33	319.00	1	7,746	0.01%
2019/03/08	20	311.60	20	309.63	314.00	0	7,795	0.00%
2019/03/07	20	323.60	16	322.88	317.00	4	7,748	0.05%
2019/03/06	16	327.81	16	329.16	330.00	0	7,777	0.00%
2019/03/05	43	326.27	47	325.05	324.50	-4	7,768	-0.05%
2019/03/04	9	321.72	2	315.25	310.00	7	7,597	0.09%
2019/02/27	19	309.58	29	306.22	320.00	-10	7,506	-0.13%
2019/02/26	34	314.94	26	312.85	310.00	8	7,458	0.11%
2019/02/25	24	305.33	30	309.07	316.50	-6	7,531	-0.08%
2019/02/22	7	282.57	8	282.63	288.00	-1	7,291	-0.01%
2019/02/21	16	283.41	14	284.18	286.00	2	7,272	0.03%
2019/02/20	43	280.19	42	280.24	282.50	1	7,163	0.01%
2019/02/19	5	269.00	9	267.06	273.00	-4	6,942	-0.06%
2019/02/18	8	235.63	13	236.81	248.50	-5	6,742	-0.07%
2019/02/15	7	233.79	4	230.25	226.00	3	6,734	0.04%
2019/02/14	7	238.57	10	240.55	239.00	-3	6,802	-0.04%
2019/02/13	11	241.68	9	246.11	237.00	2	6,941	0.03%
2019/02/12	15	239.90	5	241.40	241.00	10	7,012	0.14%
2019/02/11	3	231.00	5	235.10	241.00	-2	7,180	-0.03%
2019/01/30	15	230.23	13	226.96	226.00	2	7,493	0.03%
2019/01/29	3	220.00	3	222.50	225.50	0	7,628	0.00%
2019/01/28	15	221.03	20	219.83	222.00	-5	7,698	-0.06%
2019/01/25	18	216.36	19	219.26	219.00	-1	7,921	-0.01%
2019/01/24	12	218.08	13	214.58	213.50	-1	7,971	-0.01%
2019/01/23	21	214.17	20	217.55	218.50	1	8,048	0.01%
2019/01/22	11	217.55	9	217.94	217.00	2	8,133	0.02%
2019/01/21	16	216.97	12	221.50	215.00	4	8,151	0.05%
2019/01/18	4	212.00	8	208.38	217.50	-4	8,066	-0.05%
2019/01/17	13	204.69	10	198.00	198.00	3	8,045	0.04%
2019/01/16	23	200.93	23	202.00	202.00	0	8,166	0.00%
2019/01/15	14	197.36	14	199.86	201.00	0	8,231	0.00%
2019/01/14	5	194.50	9	196.22	197.00	-4	8,349	-0.05%
2019/01/11	6	198.83	3	202.50	194.00	3	8,486	0.04%
2019/01/10	7	190.50	8	191.13	194.50	-1	8,483	-0.01%
2019/01/09	9	183.33	11	185.23	190.00	-2	8,462	-0.02%
2019/01/08	8	175.06	7	172.93	178.00	1	8,422	0.01%
2019/01/07	4	174.50	6	174.50	174.00	-2	8,440	-0.02%
2019/01/04	8	164.88	11	166.23	165.00	-3	8,482	-0.04%
2019/01/03	6	173.08	6	176.75	172.50	0	8,447	0.00%
2019/01/02	8	184.44	6	184.00	178.50	2	8,528	0.02%
2018/12/28	16	189.06	17	185.65	185.00	-1	8,564	-0.01%
2018/12/27	14	190.00	15	189.07	189.00	-1	8,665	-0.01%
2018/12/26	27	193.50	26	188.90	184.00	1	8,743	0.01%
2018/12/25	15	185.57	13	192.19	193.00	2	8,815	0.02%
2018/12/24	13	195.19	10	195.50	195.50	3	8,742	0.03%
2018/12/22	11	196.64	19	195.63	195.00	-8	8,736	-0.09%
2018/12/21	22	194.98	21	198.26	201.50	1	8,795	0.01%
2018/12/20	23	205.78	25	203.22	203.50	-2	8,721	-0.02%
2018/12/19	18	208.58	15	206.83	206.50	3	8,732	0.03%
2018/12/18	10	203.65	10	204.40	204.00	0	8,736	0.00%
2018/12/17	10	199.45	10	203.30	205.00	0	8,854	0.00%
2018/12/14	1	195.50	2	198.25	202.50	-1	8,907	-0.01%
2018/12/13	16	205.06	17	203.56	202.50	-1	8,922	-0.01%
2018/12/12	8	204.44	4	205.75	205.00	4	8,982	0.04%
2018/12/11	18	198.86	17	198.79	198.50	1	9,006	0.01%
2018/12/10	11	194.27	12	195.54	196.00	-1	9,045	-0.01%
2018/12/07	22	204.32	24	205.04	204.00	-2	9,048	-0.02%
2018/12/06	9	203.56	4	208.75	200.00	5	9,049	0.06%
2018/12/05	18	217.92	18	218.17	218.00	0	9,033	0.00%
2018/12/04	14	233.32	14	230.54	225.00	0	9,052	0.00%
2018/12/03	6	233.58	4	230.75	239.50	2	8,971	0.02%
2018/11/30	16	216.56	18	216.58	218.50	-2	8,906	-0.02%
2018/11/29	11	217.14	5	219.70	211.50	6	8,816	0.07%
2018/11/28	51	210.59	51	211.28	211.50	0	8,686	0.00%
2018/11/27	40	201.34	39	207.58	207.00	1	8,602	0.01%
2018/11/26	29	201.52	29	199.83	200.00	0	8,479	0.00%
2018/11/23	16	202.25	16	201.09	196.00	0	8,421	0.00%
2018/11/22	13	208.81	14	214.21	207.50	-1	8,323	-0.01%
2018/11/21	8	195.94	11	196.27	199.50	-3	8,129	-0.04%
2018/11/20	12	195.50	9	194.28	195.00	3	8,130	0.04%
2018/11/19	4	196.75	7	196.79	198.00	-3	8,108	-0.04%
2018/11/16	12	197.29	12	194.46	192.50	0	8,102	0.00%
2018/11/15	6	190.75	5	190.70	195.00	1	8,036	0.01%
2018/11/14	8	192.75	8	194.94	191.00	0	8,017	0.00%
2018/11/13	6	190.50	6	186.17	193.50	0	7,972	0.00%
2018/11/12	23	203.13	22	199.57	198.00	1	7,923	0.01%
2018/11/09	46	208.92	42	209.08	209.50	4	7,860	0.05%
2018/11/08	25	217.84	25	212.08	210.00	0	7,800	0.00%
2018/11/07	28	199.30	31	203.98	216.00	-3	7,692	-0.04%
2018/11/06	17	209.88	14	209.29	196.50	3	7,419	0.04%
2018/11/05	14	217.14	14	218.32	218.00	0	7,174	0.00%
2018/11/02	33	223.73	33	224.29	220.00	0	7,164	0.00%
2018/11/01	12	206.88	15	216.20	220.00	-3	6,992	-0.04%
2018/10/31	9	202.22	8	204.75	200.00	1	6,914	0.01%
2018/10/30	16	204.00	13	200.31	197.00	3	6,872	0.04%
2018/10/29	7	210.57	7	206.14	209.50	0	6,826	0.00%
2018/10/26	16	215.06	17	209.29	208.50	-1	6,785	-0.01%
2018/10/25	19	210.92	19	209.50	208.00	0	6,721	0.00%
2018/10/24	12	227.88	12	227.42	225.00	0	6,621	0.00%
2018/10/23	16	222.66	17	221.50	220.00	-1	6,546	-0.02%
2018/10/22	15	228.20	13	228.12	224.50	2	6,494	0.03%
2018/10/19	17	218.97	17	228.41	233.00	0	6,403	0.00%
2018/10/18	7	229.64	7	225.57	222.00	0	6,255	0.00%
2018/10/17	1	236.00	2	235.00	234.50	-1	6,209	-0.02%
2018/10/16	22	238.73	21	232.71	231.50	1	6,267	0.02%
2018/10/15	8	234.13	8	233.75	239.00	0	6,285	0.00%
2018/10/12	21	231.40	25	231.74	232.00	-4	6,295	-0.06%
2018/10/11	0	0.00	1	237.00	229.50	-1	6,254	-0.02%
2018/10/09	18	249.22	20	241.63	255.00	-2	6,277	-0.03%
2018/10/08	21	259.07	23	254.59	253.50	-2	6,215	-0.03%
2018/10/05	23	272.39	25	262.14	263.00	-2	6,247	-0.03%
2018/10/04	21	280.86	24	282.67	287.50	-3	6,207	-0.05%
2018/10/03	29	307.45	18	302.28	285.50	11	6,163	0.18%
2018/10/02	20	325.68	18	318.00	317.00	2	6,120	0.03%
2018/10/01	14	319.86	14	321.25	322.00	0	6,130	0.00%
2018/09/28	17	322.47	19	319.29	317.00	-2	6,263	-0.03%
2018/09/27	14	319.07	13	326.23	319.00	1	6,297	0.02%
2018/09/26	17	317.53	17	321.97	323.00	0	6,242	0.00%
2018/09/25	18	306.72	19	311.21	312.00	-1	6,229	-0.02%
2018/09/21	6	296.17	5	298.60	300.00	1	6,230	0.02%
2018/09/20	17	304.68	18	301.58	306.50	-1	6,185	-0.02%
2018/09/19	3	314.83	3	316.50	306.50	0	6,282	0.00%
2018/09/18	42	322.92	30	312.90	313.00	12	6,336	0.19%
2018/09/17	22	327.00	25	331.48	335.50	-3	6,335	-0.05%
2018/09/14	19	337.34	21	336.81	338.00	-2	6,328	-0.03%
2018/09/13	28	335.05	27	334.89	329.50	1	6,324	0.02%
2018/09/12	16	347.97	20	347.63	346.50	-4	6,318	-0.06%
2018/09/11	26	344.98	31	350.31	357.00	-5	6,439	-0.08%
2018/09/10	20	355.25	21	342.45	336.00	-1	6,425	-0.02%
2018/09/07	8	378.56	8	370.81	369.00	0	6,475	0.00%
2018/09/06	8	376.44	7	368.43	384.00	1	6,530	0.02%
2018/09/05	3	374.83	4	377.88	374.00	-1	6,611	-0.02%
2018/09/04	14	372.96	15	381.63	383.50	-1	6,736	-0.01%
2018/09/03	8	384.94	7	375.07	366.00	1	6,890	0.01%
2018/08/31	4	395.38	15	390.87	398.50	-11	6,913	-0.16%
2018/08/30	11	409.64	12	403.42	400.00	-1	6,931	-0.01%
2018/08/29	12	409.88	11	411.64	410.50	1	7,033	0.01%
2018/08/28	13	413.42	13	412.96	412.50	0	7,129	0.00%
2018/08/27	17	398.71	16	404.09	405.00	1	7,237	0.01%
2018/08/24	26	385.00	27	388.15	393.00	-1	7,304	-0.01%
2018/08/23	14	391.50	12	389.88	388.00	2	7,422	0.03%
2018/08/22	27	388.72	17	387.41	387.00	10	7,499	0.13%
2018/08/21	22	389.07	32	388.17	395.00	-10	7,592	-0.13%
2018/08/20	21	371.50	21	376.21	376.00	0	7,701	0.00%
2018/08/17	25	390.18	24	386.94	381.50	1	7,808	0.01%
2018/08/16	30	378.83	20	382.60	384.00	10	8,003	0.12%
2018/08/15	17	366.56	17	374.71	379.00	0	8,127	0.00%
2018/08/14	19	368.55	19	371.34	375.00	0	8,380	0.00%
2018/08/13	17	380.88	17	373.94	371.50	0	8,466	0.00%
2018/08/10	16	410.38	10	404.30	403.50	6	8,407	0.07%
2018/08/09	4	415.63	3	409.17	412.00	1	8,436	0.01%
2018/08/08	23	437.80	18	431.33	414.50	5	8,373	0.06%
2018/08/07	18	430.69	23	430.15	440.00	-5	8,350	-0.06%
2018/08/06	17	429.21	16	426.75	426.50	1	8,471	0.01%
2018/08/03	32	442.81	32	442.89	439.50	0	8,485	0.00%
2018/08/02	20	456.78	23	450.09	441.50	-3	8,454	-0.04%
2018/08/01	19	481.79	20	479.20	471.50	-1	8,453	-0.01%
2018/07/31	17	475.53	17	475.56	483.50	0	8,453	0.00%
2018/07/30	25	485.62	23	478.20	476.50	2	8,615	0.02%
2018/07/27	9	479.50	9	480.17	488.00	0	8,694	0.00%
2018/07/26	17	487.68	18	485.17	475.50	-1	8,716	-0.01%
2018/07/25	9	480.44	9	481.00	481.00	0	8,765	0.00%
2018/07/24	20	474.95	21	476.00	482.50	-1	8,867	-0.01%
2018/07/23	10	469.10	7	467.21	472.50	3	8,844	0.03%
2018/07/20	10	497.65	10	497.55	498.00	0	8,845	0.00%
2018/07/19	15	488.13	15	485.80	486.00	0	8,780	0.00%
2018/07/18	15	490.37	13	487.19	480.00	2	8,807	0.02%
2018/07/17	19	496.53	19	492.58	491.50	0	8,803	0.00%
2018/07/16	8	509.13	10	504.60	496.00	-2	8,821	-0.02%
2018/07/13	9	508.78	8	514.88	515.00	1	8,829	0.01%
2018/07/12	6	485.50	8	487.75	493.00	-2	8,948	-0.02%
2018/07/11	12	491.83	12	476.63	468.00	0	9,132	0.00%
2018/07/10	0	0.00	2	476.50	483.00	-2	9,265	-0.02%
2018/07/09	10	464.25	9	441.00	441.00	1	9,371	0.01%
2018/07/06	21	429.74	20	438.75	460.00	1	9,430	0.01%
2018/07/05	21	465.26	22	445.52	427.50	-1	9,529	-0.01%
2018/07/04	7	464.21	6	464.75	474.50	1	9,617	0.01%
2018/07/03	19	470.63	21	464.40	459.00	-2	9,590	-0.02%
2018/07/02	25	479.50	26	478.85	471.50	-1	9,602	-0.01%
2018/06/29	41	472.41	42	470.67	478.50	-1	9,542	-0.01%
2018/06/28	33	467.59	31	474.34	453.50	2	9,468	0.02%
2018/06/27	14	486.14	12	483.67	464.50	2	9,363	0.02%
2018/06/26	21	472.60	21	471.50	487.00	0	9,445	0.00%
2018/06/25	16	485.88	14	486.54	480.50	2	9,483	0.02%
2018/06/22	7	498.50	7	499.79	490.00	0	9,561	0.00%
2018/06/21	14	535.07	13	522.54	518.00	1	9,698	0.01%
2018/06/20	21	526.57	22	514.73	531.00	-1	9,699	-0.01%
2018/06/19	4	542.75	2	532.00	530.00	2	9,747	0.02%
2018/06/15	19	544.42	22	552.41	555.00	-3	9,803	-0.03%
2018/06/14	16	544.31	11	531.00	530.00	5	9,680	0.05%
2018/06/13	24	543.38	25	534.96	554.00	-1	9,603	-0.01%
2018/06/12	25	504.92	28	505.21	512.00	-3	9,598	-0.03%
2018/06/11	17	474.91	24	484.63	488.00	-7	9,538	-0.07%
2018/06/08	15	475.37	15	469.37	458.50	0	9,340	0.00%
2018/06/07	7	472.93	8	472.69	469.00	-1	9,285	-0.01%
2018/06/06	12	476.83	9	482.50	470.50	3	9,237	0.03%
2018/06/05	17	468.24	21	464.55	477.50	-4	9,155	-0.04%
2018/06/04	23	474.54	21	468.07	458.00	2	9,031	0.02%
2018/06/01	6	461.58	13	461.50	468.00	-7	8,903	-0.08%
2018/05/31	14	466.11	14	446.36	448.00	0	8,808	0.00%
2018/05/30	20	446.88	20	446.48	458.00	0	8,669	0.00%
2018/05/29	19	452.71	15	442.73	436.00	4	8,553	0.05%
2018/05/28	26	472.58	23	456.22	452.00	3	8,438	0.04%
2018/05/25	20	457.03	18	459.31	455.00	2	8,313	0.02%
2018/05/24	57	451.63	56	449.11	462.00	1	8,131	0.01%
2018/05/23	16	430.25	17	432.53	430.50	-1	7,872	-0.01%
2018/05/22	35	420.10	48	419.58	426.00	-13	7,649	-0.17%
2018/05/21	20	375.15	29	384.03	396.00	-9	7,341	-0.12%
2018/05/18	21	367.55	12	364.79	360.00	9	7,160	0.13%
2018/05/17	22	370.02	20	371.45	366.00	2	7,199	0.03%
2018/05/16	9	371.44	10	370.45	369.50	-1	7,201	-0.01%
2018/05/15	3	376.17	2	382.00	372.00	1	7,211	0.01%
2018/05/14	8	375.56	9	377.83	381.00	-1	7,210	-0.01%
2018/05/11	14	383.14	15	377.63	371.00	-1	7,062	-0.01%
2018/05/10	13	377.88	13	373.88	372.50	0	7,012	0.00%
2018/05/09	14	375.75	16	376.91	373.00	-2	7,094	-0.03%
2018/05/08	15	364.60	9	363.00	363.00	6	6,987	0.09%
2018/05/07	29	373.09	31	379.27	371.00	-2	6,920	-0.03%
2018/05/04	10	351.15	10	352.95	362.00	0	6,744	0.00%
2018/05/03	13	343.31	13	336.38	332.50	0	6,614	0.00%
2018/05/02	22	352.07	23	347.61	343.00	-1	6,615	-0.02%
2018/04/30	11	334.36	14	346.96	352.00	-3	6,551	-0.05%
2018/04/27	13	329.50	12	331.67	330.00	1	6,451	0.02%
2018/04/26	9	357.11	8	338.44	323.50	1	6,430	0.02%
2018/04/25	6	359.00	5	352.50	352.50	1	6,328	0.02%
2018/04/24	10	364.25	13	358.00	351.00	-3	6,296	-0.05%
2018/04/23	2	370.50	1	376.50	351.00	1	6,216	0.02%
2018/04/20	9	384.00	5	373.00	368.00	4	6,189	0.06%
2018/04/19	13	386.35	18	388.56	388.00	-5	6,190	-0.08%
2018/04/18	36	389.44	29	383.55	384.50	7	6,269	0.11%
2018/04/17	23	414.26	28	407.84	388.00	-5	6,043	-0.08%
2018/04/16	14	387.39	19	395.39	407.00	-5	5,798	-0.09%
2018/04/13	10	362.10	11	361.91	370.00	-1	5,742	-0.02%
2018/04/12	21	345.76	23	349.15	350.00	-2	5,665	-0.04%
2018/04/11	13	343.88	11	343.82	340.50	2	5,593	0.04%
2018/04/10	14	322.39	19	332.82	339.50	-5	5,379	-0.09%
2018/04/09	2	309.00	1	313.00	309.00	1	5,261	0.02%
2018/04/03	6	295.08	13	307.23	309.00	-7	5,425	-0.13%
2018/04/02	9	303.00	5	302.20	300.50	4	5,461	0.07%
2018/03/31	28	309.79	29	309.40	308.50	-1	5,527	-0.02%
2018/03/30	4	305.63	3	306.67	308.00	1	5,568	0.02%
2018/03/29	36	311.92	32	304.80	303.50	4	5,660	0.07%
2018/03/28	34	306.79	36	306.86	307.00	-2	5,612	-0.04%
2018/03/27	17	305.35	12	304.38	300.50	5	5,526	0.09%
2018/03/26	14	293.89	16	299.97	301.00	-2	5,436	-0.04%
2018/03/23	0	0.00	4	276.25	285.00	-4	5,268	-0.08%
2018/03/22	19	282.79	14	282.29	280.00	5	5,330	0.09%
2018/03/21	7	259.71	7	274.00	274.00	0	5,272	0.00%
2018/03/20	10	256.55	10	249.50	249.50	0	5,218	0.00%
2018/03/19	16	260.13	14	257.61	257.50	2	5,274	0.04%
2018/03/16	29	264.52	28	260.91	260.50	1	5,304	0.02%
2018/03/15	0	0.00	10.1	258.12	260.50	-10.1	5,203	-0.19%
2018/03/14	1	232.50	1	234.50	237.00	0	5,197	0.00%
2018/03/13	18	234.22	17	236.12	236.00	1	5,386	0.02%
2018/03/12	2	231.00	1	230.00	229.50	1	5,504	0.02%
2018/03/09	2	231.00	2	236.25	230.00	0	5,698	0.00%
2018/03/08	6	224.75	1	226.50	226.50	5	5,782	0.09%
2018/03/07	10	223.95	10	223.80	223.00	0	5,948	0.00%
2018/03/06	19	233.11	19	231.00	231.00	0	6,161	0.00%
2018/03/05	16	240.94	16	231.00	231.00	0	6,269	0.00%
2018/03/02	12	239.54	11	241.77	242.00	1	6,322	0.02%
2018/03/01	13	241.58	12	243.50	243.50	1	6,400	0.02%
2018/02/27	3	249.67	5	246.80	244.00	-2	6,529	-0.03%
2018/02/26	2	244.00	4	239.50	239.00	-2	6,533	-0.03%
2018/02/23	6	245.50	4	244.25	242.00	2	6,767	0.03%
2018/02/22	3	234.00	8	234.94	241.00	-5	6,997	-0.07%
2018/02/21	15	237.50	15	239.17	238.50	0	7,089	0.00%
2018/02/12	8	230.69	5	229.80	228.00	3	7,100	0.04%
2018/02/09	4	221.13	5	222.10	231.00	-1	7,217	-0.01%
2018/02/08	12	246.46	13	241.85	236.50	-1	7,170	-0.01%
2018/02/07	27	255.85	22	251.93	250.50	5	7,239	0.07%
2018/02/06	7	254.14	8	257.19	247.50	-1	7,300	-0.01%
2018/02/05	8	274.63	7	273.14	275.00	1	7,278	0.01%
2018/02/02	28	291.30	24	285.88	284.50	4	7,362	0.05%
2018/02/01	22	287.32	27	290.96	290.00	-5	7,417	-0.07%
2018/01/31	1	277.50	2	277.50	279.50	-1	7,463	-0.01%
2018/01/29	13	277.12	14	280.21	279.00	-1	7,566	-0.01%
2018/01/26	6	279.17	3	275.67	274.00	3	7,700	0.04%
2018/01/25	7	286.29	6	278.75	277.00	1	7,813	0.01%
2018/01/24	10	278.80	9	282.72	283.00	1	7,961	0.01%
2018/01/23	13	282.62	12	276.00	276.00	1	8,115	0.01%
2018/01/22	4	276.75	7	280.36	282.00	-3	8,217	-0.04%
2018/01/19	11	285.27	9	282.00	282.00	2	8,376	0.02%
2018/01/18	12	292.46	13	286.54	286.00	-1	8,522	-0.01%
2018/01/17	8	290.00	9	288.67	287.00	-1	8,647	-0.01%
2018/01/16	20	286.88	20	289.38	292.00	0	8,791	0.00%
2018/01/15	26	295.87	24	290.77	284.00	2	8,859	0.02%
2018/01/12	10	291.35	11	298.82	294.00	-1	8,879	-0.01%
2018/01/11	15	280.37	15	280.90	281.00	0	8,829	0.00%
2018/01/10	16	283.53	15	280.50	280.00	1	9,134	0.01%
2018/01/09	6	292.08	10	289.80	284.00	-4	9,232	-0.04%
2018/01/08	7	268.29	10	277.80	285.00	-3	9,126	-0.03%
2018/01/05	22	276.25	22	274.80	274.50	0	9,065	0.00%
2018/01/04	14	275.96	13	279.92	280.50	1	9,107	0.01%
2018/01/03	37	280.62	36	276.57	275.50	1	9,168	0.01%
2018/01/02	30	263.60	31	273.08	280.00	-1	9,165	-0.01%