玉晶光 (3406)-兆豐-鹿港券商分點個股進出

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
452.5
漲跌
▲6.0
漲幅
+1.34%
成交量
614張
產業
上市光電類股
1050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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
兆豐-鹿港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
2024/11/29	1	439.50	0	0.00	445.50	1	1,383	0.07%
2024/11/28	0	0.00	1	442.50	440.00	-1	1,450	-0.07%
2024/11/27	1	450.50	1	453.00	445.50	0	1,536	0.00%
2024/11/26	0	0.00	1	459.00	456.50	-1	1,541	-0.06%
2024/11/20	0.1	440.50	1	437.00	437.00	-0.9	1,552	-0.06%
2024/11/19	2	445.75	2	451.25	448.50	0	1,547	0.00%
2024/11/18	1.1	446.13	1	449.50	445.00	0.1	1,564	0.00%
2024/11/15	0	0.00	3	450.00	453.00	-3	1,568	-0.19%
2024/11/14	3	444.83	1	451.00	441.00	2	1,564	0.13%
2024/11/13	2	452.00	2	456.50	448.00	0	1,582	0.00%
2024/11/11	1	445.50	1	449.00	446.50	0	1,647	0.00%
2024/11/08	2	448.50	0	0.00	445.00	2	1,660	0.12%
2024/11/06	0.1	454.00	0	0.00	460.00	0.1	1,704	0.01%
2024/11/05	1	444.00	0	0.00	443.00	1	1,714	0.06%
2024/10/29	0	0.00	1	447.00	445.00	-1	1,765	-0.06%
2024/10/25	0.1	461.00	0	0.00	459.00	0.1	1,805	0.00%
2024/10/24	1	462.50	0	0.00	456.00	1	1,815	0.06%
2024/10/23	1	469.50	2	469.00	467.50	-1	1,833	-0.05%
2024/10/21	0	0.00	1	468.50	471.00	-1	1,850	-0.05%
2024/10/18	3	466.50	0	0.00	462.00	3	1,850	0.16%
2024/10/17	0	0.00	1	476.00	475.50	-1	1,836	-0.05%
2024/10/16	1	471.50	2	474.00	471.50	-1	1,866	-0.05%
2024/10/15	0	0.00	1	478.00	475.00	-1	1,880	-0.05%
2024/10/11	0	0.00	1	475.00	471.00	-1	1,946	-0.05%
2024/10/09	1	468.00	0	0.00	468.00	1	1,991	0.05%
2024/10/08	2	480.75	0	0.00	481.00	2	1,988	0.10%
2024/10/01	1	485.00	0	0.00	485.00	1	2,089	0.05%
2024/09/27	1	496.50	1	495.00	493.50	0	2,191	0.00%
2024/09/26	1.1	495.12	0	0.00	497.00	1.1	2,180	0.05%
2024/09/25	0	0.00	0	486.00	488.50	0	2,156	0.00%
2024/09/24	0	0.00	1	478.00	480.00	-1	2,162	-0.05%
2024/09/23	1	485.00	0	0.00	478.00	1	2,172	0.05%
2024/09/20	10	484.50	0	0.00	484.50	10	2,207	0.45%
2024/09/19	0	488.50	1	469.00	490.50	-1	2,261	-0.04%
2024/09/12	10	486.50	0	488.50	486.50	10	2,355	0.42%
2024/09/10	1	497.77	0	0.00	477.00	1	2,451	0.04%
2024/09/09	15	497.53	4	498.50	495.50	11	2,486	0.44%
2024/09/06	10	521.00	0	0.00	516.00	10	2,515	0.40%
2024/09/04	1.1	528.52	1	525.00	525.00	0.1	2,619	0.00%
2024/09/03	0.1	556.00	0	0.00	554.00	0.1	2,631	0.00%
2024/09/02	2.3	560.04	1	569.00	558.00	1.3	2,676	0.05%
2024/08/30	4	562.75	2	577.00	565.00	2	2,701	0.07%
2024/08/29	1	547.00	20	573.50	578.00	-19	2,662	-0.71%
2024/08/28	0	0.00	1	534.00	528.00	-1	2,586	-0.04%
2024/08/26	1	522.00	0	0.00	520.00	1	2,643	0.04%
2024/08/15	2	518.00	1	516.00	513.00	1	2,805	0.04%
2024/08/14	10	515.00	0	0.00	517.00	10	2,839	0.35%
2024/08/13	0	0.00	3	519.03	532.00	-3	2,812	-0.11%
2024/08/12	0	0.00	2	507.00	508.00	-2	2,820	-0.07%
2024/08/09	5	506.00	0	0.00	497.00	5	2,932	0.17%
2024/08/08	1	502.00	0	0.00	501.00	1	2,954	0.03%
2024/08/07	0	0.00	2	480.50	498.00	-2	2,921	-0.07%
2024/08/06	5	448.00	2	443.00	453.00	3	2,896	0.10%
2024/08/02	0	505.00	0	0.00	503.00	0	2,851	0.00%
2024/07/26	1	521.00	0.1	536.00	521.00	0.9	2,835	0.03%
2024/07/19	0	583.00	0	0.00	582.00	0	2,797	0.00%
2024/07/18	1.1	587.73	0	0.00	590.00	1.1	2,789	0.04%
2024/07/11	0.1	605.00	0	0.00	600.00	0.1	2,674	0.00%
2024/07/09	1	612.00	1	606.00	614.00	0	2,623	0.00%
2024/07/05	1.2	619.00	1	624.00	611.00	0.2	2,592	0.01%
2024/07/04	1.1	622.42	2	626.00	632.00	-0.9	2,525	-0.03%
2024/07/03	1	667.00	0	0.00	662.00	1	2,466	0.04%
2024/07/02	1	658.00	1	664.00	662.00	0	2,459	0.00%
2024/06/28	0	0.00	1	668.00	662.00	-1	2,463	-0.04%
2024/06/25	1	667.00	1	671.97	675.00	0	2,485	0.00%
2024/06/24	0	0.00	1	661.95	650.00	-1	2,487	-0.04%
2024/06/21	0	0.00	1	644.90	645.00	-1	2,569	-0.04%
2024/06/19	0	0.00	2	641.50	626.00	-2	2,630	-0.08%
2024/06/18	1	622.00	0	0.00	630.00	1	2,680	0.04%
2024/06/17	1	624.01	0	646.00	628.00	1	2,777	0.03%
2024/06/14	0	0.00	4.1	619.80	630.00	-4.1	2,729	-0.15%
2024/06/13	2	591.00	0	599.00	599.00	2	2,678	0.07%
2024/06/12	0	0.00	11	588.18	591.00	-11	2,641	-0.42%
2024/06/06	0	0.00	11	557.00	549.00	-11	2,544	-0.43%
2024/06/05	0	0.00	1	550.00	551.00	-1	2,502	-0.04%
2024/06/03	0	0.00	0.3	536.19	532.00	-0.3	2,468	-0.01%
2024/05/31	1	546.00	1	540.00	530.00	0	2,462	0.00%
2024/05/30	1	524.00	2	527.00	538.00	-1	2,442	-0.04%
2024/05/29	1	519.00	22.6	535.29	535.00	-21.6	2,419	-0.89%
2024/05/28	1.3	512.00	0	0.00	513.00	1.3	2,383	0.05%
2024/05/27	1	520.00	0	0.00	517.00	1	2,373	0.04%
2024/05/24	0	0.00	0	527.00	526.00	0	2,387	0.00%
2024/05/23	0	0.00	1	534.00	533.00	-1	2,436	-0.04%
2024/05/21	0	0.00	1.1	535.45	535.00	-1.1	2,357	-0.05%
2024/05/20	1	539.00	0	0.00	540.00	1	2,324	0.04%
2024/05/17	0	0.00	40	527.25	530.00	-40	2,314	-1.73%
2024/05/16	0	0.00	1.3	521.56	524.00	-1.3	2,330	-0.06%
2024/05/15	0	0.00	12	533.83	513.00	-12	2,304	-0.52%
2024/05/09	2	455.25	2	453.25	451.50	0	2,189	0.00%
2024/05/08	1	448.50	1	455.50	455.50	0	2,180	0.00%
2024/05/07	0	455.00	0	0.00	453.00	0	2,178	0.00%
2024/05/06	0	0.00	1	466.50	459.00	-1	2,184	-0.05%
2024/05/03	2	457.75	1	459.50	460.00	1	2,173	0.05%
2024/04/30	0.2	443.00	1	439.00	441.00	-0.8	2,200	-0.04%
2024/04/29	0	0.00	0	435.00	435.00	0	2,240	0.00%
2024/04/26	1	425.00	0	0.00	424.50	1	2,251	0.04%
2024/04/24	0	0.00	1	428.50	433.50	-1	2,248	-0.04%
2024/04/19	2	431.00	2	438.50	424.00	0	2,292	0.00%
2024/04/18	2	445.00	1	444.52	442.00	1	2,298	0.04%
2024/04/16	0.1	436.33	1	446.50	442.00	-0.9	2,295	-0.04%
2024/04/15	1.1	460.45	5	459.10	458.50	-3.9	2,307	-0.17%
2024/04/12	5	478.50	6	470.42	472.00	-1	2,314	-0.04%
2024/04/11	5.1	474.92	5	471.50	472.50	0.1	2,328	0.00%
2024/04/09	10	477.00	0	0.00	477.00	10	2,356	0.42%
2024/04/08	1	471.49	0	0.00	468.50	1	2,340	0.04%
2024/04/03	0.1	480.00	1	488.00	474.00	-0.9	2,345	-0.04%
2024/04/02	1	483.51	0	0.00	484.50	1	2,324	0.04%
2024/04/01	0.1	485.59	0.2	488.00	489.50	-0.1	2,317	-0.01%
2024/03/29	5.1	504.87	6	506.00	496.00	-0.9	2,294	-0.04%
2024/03/28	0	503.00	0	0.00	509.00	0	2,262	0.00%
2024/03/27	2	500.00	2	506.50	505.00	0	2,234	0.00%
2024/03/26	10	506.30	5	501.50	499.00	5	2,166	0.23%
2024/03/25	1	498.50	0.1	491.50	493.00	0.9	2,049	0.04%
2024/03/22	1	478.00	2.1	480.47	482.50	-1.1	2,013	-0.06%
2024/03/21	0	0.00	1.2	469.81	476.00	-1.2	1,981	-0.06%
2024/03/20	0	0.00	4.3	435.26	462.50	-4.3	1,906	-0.22%
2024/03/19	1	417.00	0	0.00	423.00	1	1,900	0.05%
2024/03/15	1	419.00	0	0.00	417.50	1	1,956	0.05%
2024/03/14	0	0.00	2	417.74	418.50	-2	1,927	-0.10%
2024/03/13	1.1	400.00	0	0.00	398.50	1.1	1,859	0.06%
2024/03/11	0	400.50	0	0.00	398.00	0	1,843	0.00%
2024/03/08	1	399.50	2	401.00	400.00	-1	1,856	-0.05%
2024/03/06	0	410.50	0	0.00	409.50	0	1,837	0.00%
2024/03/05	1	411.03	0	0.00	412.00	1	1,847	0.05%
2024/03/04	0	422.50	0	0.00	420.50	0	1,858	0.00%
2024/02/29	0	422.00	0	0.00	423.50	0	1,899	0.00%
2024/02/27	0	427.00	0	0.00	427.00	0	1,906	0.00%
2024/02/26	0	0.00	1	429.00	429.00	-1	1,939	-0.05%
2024/02/23	3	411.49	0	0.00	409.50	3	1,926	0.16%
2024/02/22	0	0.00	1	415.50	415.00	-1	1,962	-0.05%
2024/02/21	0	0.00	1	410.50	411.50	-1	1,991	-0.05%
2024/02/20	2	415.75	1	420.50	411.00	1	1,988	0.05%
2024/02/19	0	0.00	3.1	419.37	420.00	-3.1	1,947	-0.16%
2024/02/16	0	0.00	1	409.50	409.00	-1	1,924	-0.05%
2024/02/15	0	0.00	3.1	403.60	407.00	-3.1	1,964	-0.16%
2024/02/05	1	391.00	3	390.50	392.50	-2	1,947	-0.10%
2024/02/02	4.1	393.79	0	0.00	393.50	4.1	1,941	0.21%
2024/02/01	1.1	396.36	0	0.00	395.00	1.1	1,941	0.06%
2024/01/31	2	400.25	1	401.00	400.00	1	1,981	0.05%
2024/01/30	0	401.00	0	0.00	398.50	0	1,987	0.00%
2024/01/29	1	400.50	0	0.00	401.00	1	1,988	0.05%
2024/01/26	1	400.00	1	403.50	402.50	0	1,995	0.00%
2024/01/24	2.1	412.62	1	417.50	406.50	1.1	1,988	0.06%
2024/01/23	0	0.00	0.1	419.14	423.00	-0.1	1,957	-0.01%
2024/01/22	3	408.00	1.1	410.82	414.00	1.9	1,903	0.10%
2024/01/16	2	402.00	1	397.50	401.00	1	1,845	0.05%
2024/01/15	1	394.50	0	0.00	394.00	1	1,820	0.05%
2024/01/12	1	394.00	1	400.00	397.00	0	1,819	0.00%
2024/01/10	1	385.50	1	391.00	393.00	0	1,815	0.00%
2024/01/09	0.2	394.83	0.1	392.00	390.00	0.1	1,817	0.00%
2024/01/05	2.4	407.27	1	404.50	401.50	1.4	1,794	0.08%
2024/01/04	0	0.00	0	419.50	420.50	0	1,776	0.00%
2024/01/03	0	0.00	0.1	422.50	421.50	-0.1	1,778	0.00%
2023/12/29	0	0.00	2	415.25	420.50	-2	1,771	-0.11%
2023/12/28	1	415.00	2	410.50	407.50	-1	1,760	-0.06%
2023/12/27	1	410.50	2	413.25	410.00	-1	1,754	-0.06%
2023/12/26	1	411.00	1	414.00	411.00	0	1,749	0.00%
2023/12/25	1	410.00	1	412.50	407.50	0	1,753	0.00%
2023/12/22	2	408.00	1	413.00	405.00	1	1,745	0.06%
2023/12/21	1	404.00	1	405.50	406.50	0	1,734	0.00%
2023/12/20	1	413.00	0	0.00	409.50	1	1,745	0.06%
2023/12/19	2	423.00	1	412.00	412.50	1	1,744	0.06%
2023/12/18	0.1	420.50	0	0.00	421.50	0.1	1,749	0.00%
2023/12/14	3.2	426.97	6.2	429.25	428.00	-3	1,762	-0.17%
2023/12/13	3	408.50	3.3	410.42	415.00	-0.3	1,682	-0.02%
2023/12/12	0	0.00	2	404.50	403.00	-2	1,617	-0.12%
2023/12/08	0.4	396.87	0	0.00	395.00	0.4	1,616	0.02%
2023/12/07	1	396.00	0	0.00	393.50	1	1,621	0.06%
2023/12/05	1	394.00	1.1	396.97	397.00	-0.1	1,660	0.00%
2023/12/04	2	392.50	1	396.00	391.00	1	1,652	0.06%
2023/11/30	1	400.50	0	0.00	400.00	1	1,664	0.06%
2023/11/28	0	0.00	1	404.08	403.00	-1	1,630	-0.06%
2023/11/27	0	0.00	0.1	409.00	401.50	-0.1	1,604	-0.01%
2023/11/23	1	396.00	5.2	402.34	400.00	-4.2	1,582	-0.26%
2023/11/21	0	0.00	1	398.00	396.50	-1	1,473	-0.07%
2023/11/20	0	0.00	6	393.33	396.50	-6	1,436	-0.42%
2023/11/15	6	383.42	0	0.00	382.50	6	1,401	0.43%
2023/11/14	2	384.25	1	382.50	383.50	1	1,388	0.07%
2023/11/13	0	0.00	1	392.00	392.00	-1	1,353	-0.07%
2023/11/09	0	0.00	2	389.50	390.00	-2	1,360	-0.15%
2023/11/08	1	384.00	0	0.00	384.00	1	1,376	0.07%
2023/11/01	1	384.00	1	385.50	385.50	0	1,382	0.00%
2023/10/27	1	378.50	0	0.00	376.00	1	1,489	0.07%
2023/10/26	0	0.00	1	378.50	377.00	-1	1,497	-0.07%
2023/10/24	0	0.00	1	382.50	383.00	-1	1,503	-0.07%
2023/10/23	0	0.00	0	383.50	380.00	0	1,517	0.00%
2023/10/20	0	0.00	0	381.50	383.50	0	1,526	0.00%
2023/10/19	1	383.00	1	381.00	383.50	0	1,544	0.00%
2023/10/18	1	377.00	0	0.00	375.50	1	1,546	0.06%
2023/10/17	0	0.00	0.1	386.00	379.50	-0.1	1,557	-0.01%
2023/10/16	0.1	384.00	0	0.00	383.50	0.1	1,571	0.00%
2023/10/13	1.1	388.19	12	390.00	389.00	-11	1,579	-0.69%
2023/10/12	0	0.00	2	392.75	395.00	-2	1,585	-0.13%
2023/10/11	0.1	386.00	1	388.00	385.50	-1	1,611	-0.06%
2023/10/06	0	0.00	1	386.00	386.00	-1	1,618	-0.06%
2023/10/05	0	0.00	7	382.57	385.00	-7	1,644	-0.43%
2023/10/04	0	0.00	0.1	367.00	376.00	-0.1	1,682	-0.01%
2023/10/03	4	373.25	0	0.00	372.50	4	1,789	0.22%
2023/10/02	3	372.67	0.3	373.30	374.00	2.7	1,869	0.15%
2023/09/28	1	366.00	0	0.00	368.00	1	1,979	0.05%
2023/09/27	2	371.00	0	0.00	369.50	2	2,004	0.10%
2023/09/26	5	380.20	1	376.00	375.00	4	2,019	0.20%
2023/09/25	3	373.00	1	382.00	382.00	2	2,033	0.10%
2023/09/22	2	366.50	0	0.00	374.00	2	2,017	0.10%
2023/09/21	2	370.25	0	0.00	367.50	2	2,002	0.10%
2023/09/20	3	380.17	0	0.00	379.50	3	1,975	0.15%
2023/09/19	2	397.00	3	397.67	386.50	-1	1,967	-0.05%
2023/09/18	1	405.50	1	405.00	394.50	0	1,956	0.00%
2023/09/15	1	389.99	1	391.50	388.50	0	1,904	0.00%
2023/09/11	0.2	386.50	0	0.00	383.50	0.2	1,911	0.01%
2023/09/08	0.1	396.00	3	400.00	390.00	-2.9	1,919	-0.15%
2023/09/07	1	391.00	0	0.00	391.00	1	1,899	0.05%
2023/09/06	3	401.17	1	395.00	399.50	2	1,905	0.10%
2023/09/04	0	0.00	1	390.50	390.50	-1	1,942	-0.05%
2023/08/29	0	0.00	0	385.50	386.00	0	2,247	0.00%
2023/08/24	0	0.00	15	377.17	377.00	-15	2,383	-0.63%
2023/08/21	2	371.00	0	0.00	376.00	2	2,435	0.08%
2023/08/18	0	0.00	1	368.00	371.00	-1	2,436	-0.04%
2023/08/17	1	361.50	0	0.00	373.00	1	2,426	0.04%
2023/08/14	0	0.00	1	365.50	365.50	-1	2,485	-0.04%
2023/08/11	2	385.50	1	386.50	385.00	1	2,482	0.04%
2023/08/10	7.1	387.40	0	0.00	384.50	7.1	2,540	0.28%
2023/08/09	9	392.56	5	387.80	395.50	4	2,530	0.16%
2023/08/08	6.1	393.10	4	393.00	389.00	2.1	2,519	0.08%
2023/08/07	1	383.50	0	0.00	383.00	1	2,489	0.04%
2023/08/04	0.1	396.73	0	0.00	390.00	0.1	2,466	0.00%
2023/08/02	0	0.00	1.1	406.55	406.50	-1.1	2,430	-0.05%
2023/08/01	0	0.00	2.1	399.95	402.00	-2.1	2,387	-0.09%
2023/07/27	2	391.00	0	0.00	390.50	2	2,354	0.08%
2023/07/26	0	0.00	2	395.00	395.00	-2	2,348	-0.09%
2023/07/24	1	393.00	0	0.00	392.50	1	2,342	0.04%
2023/07/20	1.1	398.90	0	0.00	397.00	1.1	2,339	0.04%
2023/07/19	3	406.00	1	402.00	403.00	2	2,321	0.09%
2023/07/18	0.1	400.06	0	0.00	397.00	0.1	2,320	0.00%
2023/07/14	2.1	403.55	1.1	404.50	403.00	1	2,300	0.04%
2023/07/13	0.3	415.50	1.1	420.91	414.00	-0.9	2,248	-0.04%
2023/07/12	1	418.00	0	0.00	417.50	1	2,242	0.04%
2023/07/11	0	0.00	1.2	425.66	426.00	-1.2	2,216	-0.05%
2023/07/10	13.1	421.19	1.1	421.52	420.50	12	2,188	0.55%
2023/07/06	1	410.00	1	418.00	406.50	0	2,017	0.00%
2023/07/05	1	404.50	1	412.00	403.00	0	1,904	0.00%
2023/07/04	0	0.00	1	404.00	404.50	-1	1,877	-0.05%
2023/06/30	0	0.00	5	396.00	396.00	-5	1,887	-0.26%
2023/06/27	0	0.00	1	401.50	394.50	-1	1,916	-0.05%
2023/06/26	10	403.90	5	399.50	399.50	5	1,925	0.26%
2023/06/21	1.1	390.07	0	0.00	389.50	1.1	1,964	0.05%
2023/06/16	1	401.50	2	401.00	397.50	-1	1,993	-0.05%
2023/06/15	1	399.00	2	399.25	397.50	-1	1,975	-0.05%
2023/06/12	1.2	398.57	1	399.00	398.50	0.2	1,987	0.01%
2023/06/09	4	397.25	1.1	396.77	399.00	2.9	1,979	0.14%
2023/06/08	0	389.00	0	0.00	387.50	0	1,948	0.00%
2023/06/07	3	391.17	1	393.00	389.50	2	1,958	0.10%
2023/06/06	4.1	396.53	1.1	392.83	388.00	3.1	1,946	0.16%
2023/06/05	0.1	421.50	0.1	420.50	421.50	0	1,844	0.00%
2023/06/02	0	0.00	1	409.00	400.50	-1	1,810	-0.06%
2023/06/01	1	408.00	1	408.50	406.00	0	1,913	0.00%
2023/05/30	0	0.00	1	411.00	408.50	-1	1,888	-0.05%
2023/05/24	1	391.00	1	394.50	393.50	0	1,845	0.00%
2023/05/23	0	0.00	1	394.50	393.50	-1	1,897	-0.05%
2023/05/19	1	392.50	2	396.50	390.00	-1	1,890	-0.05%
2023/05/18	0	0.00	1	399.00	399.50	-1	1,861	-0.05%
2023/05/16	0	0.00	1	400.00	394.00	-1	1,903	-0.05%
2023/05/15	0.1	382.00	0	0.00	384.50	0.1	1,848	0.00%
2023/05/09	0	0.00	1	382.50	378.50	-1	1,885	-0.05%
2023/05/08	0	0.00	1	385.50	383.00	-1	1,887	-0.05%
2023/05/03	1	378.00	0	0.00	379.50	1	1,944	0.05%
2023/05/02	1	376.50	0	0.00	378.00	1	1,956	0.05%
2023/04/25	1	356.00	0	0.00	356.00	1	2,046	0.05%
2023/04/24	0	0.00	5	372.00	371.00	-5	2,037	-0.25%
2023/04/21	0	377.50	2	375.00	371.00	-2	2,062	-0.10%
2023/04/20	0.2	384.01	0	0.00	382.00	0.2	2,080	0.01%
2023/04/19	1	390.00	0	0.00	387.50	1	2,118	0.05%
2023/04/18	2	394.75	0	0.00	390.00	2	2,174	0.09%
2023/04/14	1	389.50	0	0.00	389.00	1	2,211	0.05%
2023/04/13	1	395.50	0	0.00	390.00	1	2,213	0.05%
2023/04/12	6	393.17	0	0.00	392.50	6	2,204	0.27%
2023/04/06	0	382.00	0	0.00	386.00	0	2,246	0.00%
2023/03/31	1	385.00	0	0.00	385.50	1	2,234	0.04%
2023/03/28	1	389.00	1	389.00	385.00	0	2,255	0.00%
2023/03/23	0	0.00	2.1	401.33	403.00	-2.1	2,254	-0.09%
2023/03/22	1	396.50	0	0.00	395.50	1	2,258	0.04%
2023/03/21	1	396.00	0	0.00	395.50	1	2,256	0.04%
2023/03/15	0	0.00	1	397.00	392.00	-1	2,336	-0.04%
2023/03/13	0	381.00	4	381.00	387.50	-4	2,341	-0.17%
2023/03/10	0	392.00	0	0.00	389.00	0	2,342	0.00%
2023/03/09	0	402.50	1	404.50	400.50	-1	2,365	-0.04%
2023/03/08	0	406.00	0	0.00	403.50	0	2,406	0.00%
2023/03/07	5	418.20	4	427.75	416.00	1	2,376	0.04%
2023/03/06	6	421.17	3	427.98	420.50	3	2,325	0.13%
2023/03/01	0	387.50	1	391.00	394.50	-1	2,397	-0.04%
2023/02/23	1	394.00	1	396.00	393.00	0	2,465	0.00%
2023/02/22	2	389.25	0	0.00	391.00	2	2,505	0.08%
2023/02/17	0	391.50	1	390.00	387.50	-1	2,797	-0.04%
2023/02/16	2	391.00	2	392.50	391.50	0	2,863	0.00%
2023/02/15	3	388.50	2	388.50	392.00	1	2,959	0.03%
2023/02/14	0	0.00	1	377.10	388.00	-1	2,976	-0.03%
2023/02/13	0	374.00	0	0.00	370.50	0	2,951	0.00%
2023/02/10	1	375.00	1	376.00	372.50	0	3,003	0.00%
2023/02/09	1	377.00	0	0.00	374.00	1	3,046	0.03%
2023/02/08	1	381.50	0	0.00	381.00	1	3,101	0.03%
2023/02/06	1	371.00	1	373.00	373.50	0	3,149	0.00%
2023/01/31	1	363.50	1	365.50	365.50	0	3,341	0.00%
2023/01/30	0	0.00	14	358.93	360.00	-14	3,372	-0.42%
2023/01/17	16	345.69	3	346.83	345.00	13	3,373	0.39%
2023/01/16	0	0.00	1	344.50	348.50	-1	3,383	-0.03%
2023/01/13	4	342.38	9	342.06	342.50	-5	3,417	-0.15%
2023/01/12	6	352.08	6	357.17	349.50	0	3,416	0.00%
2023/01/11	5	354.50	7	356.36	354.50	-2	3,453	-0.06%
2023/01/10	7	352.86	1	357.50	352.50	6	3,495	0.17%
2023/01/09	0	0.00	0.1	361.00	360.50	-0.1	3,543	0.00%
2023/01/06	1.1	346.09	1	350.50	350.50	0.1	3,579	0.00%
2023/01/04	1	367.50	1.1	360.55	360.00	-0.1	3,612	0.00%
2023/01/03	0	0.00	1	338.00	349.00	-1	3,617	-0.03%
2022/12/30	1	343.00	1	350.00	335.50	0	3,666	0.00%
2022/12/28	2.1	347.62	0	0.00	346.00	2.1	3,750	0.06%
2022/12/21	4	366.13	4	367.13	366.00	0	4,201	0.00%
2022/12/20	2	373.25	3	369.67	367.00	-1	4,226	-0.02%
2022/12/19	3	353.00	3	365.83	376.00	0	4,268	0.00%
2022/12/16	1	375.00	1	376.00	372.00	0	4,244	0.00%
2022/12/15	0.1	383.00	1	385.50	384.50	-0.9	4,252	-0.02%
2022/12/14	0	0.00	1	376.50	383.50	-1	4,272	-0.02%
2022/12/13	1	372.00	1	376.50	371.50	0	4,263	0.00%
2022/12/12	1	373.00	2	370.75	374.00	-1	4,279	-0.02%
2022/12/09	1	367.00	0	0.00	366.50	1	4,289	0.02%
2022/12/08	2	379.50	0	0.00	375.00	2	4,302	0.05%
2022/12/07	1	385.00	1	384.50	383.00	0	4,320	0.00%
2022/12/06	1	396.00	1	402.50	394.50	0	4,334	0.00%
2022/12/05	0	0.00	1	407.00	402.00	-1	4,359	-0.02%
2022/12/01	1	402.50	2	401.00	400.50	-1	4,611	-0.02%
2022/11/30	1	395.00	2	393.75	393.50	-1	4,754	-0.02%
2022/11/29	1	390.50	0	0.00	394.50	1	4,806	0.02%
2022/11/28	4	396.50	2	394.50	395.50	2	4,914	0.04%
2022/11/25	2	396.23	1	395.50	391.50	1	5,037	0.02%
2022/11/24	1	405.00	1	400.50	400.50	0	5,143	0.00%
2022/11/23	3.1	408.44	5	403.20	398.50	-2	5,217	-0.04%
2022/11/22	2	390.75	2	391.25	395.00	0	5,094	0.00%
2022/11/21	2	390.00	3	389.00	388.00	-1	5,134	-0.02%
2022/11/17	4	384.00	5.1	388.29	392.50	-1.1	5,053	-0.02%
2022/11/16	2	373.00	4	372.50	371.00	-2	4,898	-0.04%
2022/11/15	2	369.00	2	369.00	370.50	0	4,830	0.00%
2022/11/14	0	0.00	3	353.17	353.00	-3	4,741	-0.06%
2022/11/11	2	340.00	3	345.00	341.00	-1	4,703	-0.02%
2022/11/10	0	0.00	1	331.50	330.00	-1	4,640	-0.02%
2022/11/09	0	0.00	1	326.50	327.50	-1	4,641	-0.02%
2022/11/02	2	307.00	1.1	307.07	307.00	0.9	4,823	0.02%
2022/11/01	1	300.00	3	303.00	302.00	-2	4,853	-0.04%
2022/10/31	0	0.00	6	298.25	300.50	-6	4,858	-0.12%
2022/10/28	3	286.67	0	0.00	284.00	3	4,819	0.06%
2022/10/27	0	0.00	2	296.75	299.00	-2	4,754	-0.04%
2022/10/26	3	288.17	3	290.17	288.00	0	4,755	0.00%
2022/10/24	3	301.50	1	303.00	297.00	2	4,778	0.04%
2022/10/21	3.1	295.68	1	298.50	292.00	2.1	4,874	0.04%
2022/10/20	2	302.51	1	298.50	301.00	1	4,859	0.02%
2022/10/18	6	318.17	3	320.83	316.00	3	4,816	0.06%
2022/10/17	2	316.25	0	0.00	316.50	2	4,800	0.04%
2022/10/14	4	338.63	3	335.00	328.50	1	4,769	0.02%
2022/10/13	1	344.50	2	326.50	324.50	-1	4,763	-0.02%
2022/10/12	1	345.50	1	348.00	343.00	0	4,748	0.00%
2022/10/11	2	342.75	0	0.00	343.00	2	4,774	0.04%
2022/10/07	2	370.25	1	366.00	363.00	1	4,848	0.02%
2022/10/06	1	360.00	1	365.00	369.50	0	4,826	0.00%
2022/10/05	2	361.50	1	360.00	363.00	1	4,806	0.02%
2022/10/04	3	345.33	7	350.21	352.50	-4	4,766	-0.08%
2022/10/03	3	334.67	0	0.00	334.00	3	4,749	0.06%
2022/09/30	1	324.50	2	339.00	345.50	-1	4,790	-0.02%
2022/09/29	2	359.75	1	362.50	347.00	1	4,738	0.02%
2022/09/28	3.1	371.15	0	0.00	360.00	3.1	4,660	0.07%
2022/09/27	0	0.00	6	395.00	399.50	-6	4,596	-0.13%
2022/09/26	1	406.50	4	408.50	399.00	-3	4,564	-0.07%
2022/09/23	0	0.00	0.1	424.49	425.50	-0.1	4,521	0.00%
2022/09/21	2	425.50	0	0.00	425.00	2	4,488	0.04%
2022/09/15	1	428.00	0	0.00	429.00	1	4,463	0.02%
2022/09/14	4	419.88	4	424.63	425.00	0	4,477	0.00%
2022/09/13	5	433.80	0	0.00	430.50	5	4,437	0.11%
2022/09/12	1	445.50	1	449.00	439.00	0	4,397	0.00%
2022/09/08	6	443.25	2	439.00	439.00	4	4,366	0.09%
2022/09/06	1	455.00	0	0.00	442.00	1	4,099	0.02%
2022/09/05	2	433.00	2	433.75	440.00	0	3,934	0.00%
2022/09/01	5	449.80	5	446.60	440.50	0	3,708	0.00%
2022/08/31	2	435.00	3	441.67	449.00	-1	3,572	-0.03%
2022/08/30	3	427.00	4	430.63	434.50	-1	3,433	-0.03%
2022/08/26	0	0.00	2	422.25	426.50	-2	3,317	-0.06%
2022/08/25	1	409.50	0	0.00	405.00	1	3,240	0.03%
2022/08/24	1	405.00	0	0.00	403.00	1	3,243	0.03%
2022/08/19	1	422.00	2	421.50	415.50	-1	3,282	-0.03%
2022/08/16	2	418.00	0	0.00	408.50	2	3,186	0.06%
2022/08/11	0	0.00	1	424.50	427.00	-1	2,985	-0.03%
2022/08/10	0	0.00	2	401.75	414.00	-2	2,884	-0.07%
2022/08/05	0	0.00	1.1	396.09	397.00	-1.1	2,725	-0.04%
2022/08/04	0.1	372.50	0	0.00	373.50	0.1	2,684	0.00%
2022/08/03	2	381.00	0	0.00	378.00	2	2,660	0.08%
2022/07/29	1	393.50	8.1	393.06	394.50	-7.1	2,625	-0.27%
2022/07/28	0.1	376.00	0	0.00	389.50	0.1	2,563	0.00%
2022/07/26	3	412.50	0	0.00	406.50	3	2,408	0.12%
2022/07/25	0	0.00	1	426.00	418.00	-1	2,403	-0.04%
2022/07/22	1	423.00	0	0.00	412.50	1	2,385	0.04%
2022/07/21	2	423.00	0	0.00	434.50	2	2,349	0.09%
2022/07/20	0	0.00	2	429.00	429.00	-2	2,299	-0.09%
2022/07/18	3	442.83	2	441.75	450.50	1	2,207	0.05%
2022/07/15	5	451.90	0	0.00	446.00	5	2,127	0.24%
2022/07/14	0	0.00	1	418.00	420.00	-1	2,000	-0.05%
2022/07/13	1	411.00	0	0.00	407.00	1	1,953	0.05%
2022/07/11	5	397.80	5	402.00	402.00	0	1,893	0.00%
2022/07/08	5	405.50	5	408.00	408.00	0	1,853	0.00%
2022/07/07	2	395.75	2	396.75	400.00	0	1,756	0.00%
2022/06/23	0	0.00	1	342.00	346.00	-1	1,553	-0.06%
2022/06/22	11	374.32	10	376.50	356.50	1	1,513	0.07%
2022/06/14	0	411.00	0	0.00	404.50	0	1,421	0.00%
2022/05/30	1	388.50	2	394.00	399.50	-1	1,321	-0.08%
2022/05/27	0	0.00	1	383.00	382.50	-1	1,301	-0.08%
2022/05/20	1	365.50	1	360.50	360.50	0	1,312	0.00%
2022/05/16	0	0.00	0	338.50	335.50	0	1,286	0.00%
2022/05/09	1	350.50	0	0.00	345.50	1	1,268	0.08%
2022/05/06	1	365.00	0	0.00	364.00	1	1,246	0.08%
2022/05/03	0	0.00	1	384.00	383.50	-1	1,292	-0.08%
2022/04/25	1	382.50	0	0.00	384.00	1	1,386	0.07%
2022/04/13	1	444.00	2	448.00	444.00	-1	1,774	-0.06%
2022/04/12	2	442.50	0	0.00	439.50	2	1,889	0.11%
2022/04/07	1	438.50	1	452.00	437.00	0	1,970	0.00%
2022/03/25	1	450.00	1	450.00	438.00	0	2,054	0.00%
2022/03/15	1	414.00	1	406.50	406.50	0	2,229	0.00%
2022/03/11	1	425.50	0	0.00	425.00	1	2,311	0.04%
2022/03/01	0	0.00	1	461.00	461.00	-1	2,804	-0.04%
2022/02/24	2	444.50	1	438.50	438.50	1	2,928	0.03%
2022/02/22	0	462.00	0	0.00	460.50	0	3,168	0.00%
2022/02/14	0	0.00	2	479.00	476.00	-2	3,492	-0.06%
2022/02/10	11	485.18	1	499.00	484.00	10	3,520	0.28%
2022/01/25	2	482.75	2	479.25	473.50	0	3,635	0.00%
2022/01/24	1	465.00	2	476.75	488.50	-1	3,613	-0.03%
2022/01/21	4	472.38	1	467.00	467.00	3	3,609	0.08%
2022/01/19	0	0.00	1	487.00	487.00	-1	3,697	-0.03%
2022/01/18	4	487.13	1	486.00	487.00	3	3,766	0.08%
2022/01/14	11	498.36	1	500.00	500.00	10	3,714	0.27%
2022/01/13	1	528.00	1	528.04	528.00	0	3,668	0.00%
2022/01/12	11	539.27	1	540.00	540.00	10	3,662	0.27%
2022/01/07	3	569.67	1	548.00	542.00	2	3,628	0.06%
2022/01/06	0	0.00	30	578.00	584.00	-30	3,520	-0.85%
2022/01/05	1	571.00	22.1	567.95	572.00	-21.1	3,458	-0.61%
2022/01/04	0	0.00	11	556.91	559.00	-11	3,404	-0.32%
2022/01/03	0	0.00	10	546.00	548.00	-10	3,414	-0.29%
2021/12/30	10	527.00	1	529.00	529.00	9	3,407	0.26%
2021/12/29	1	528.00	0	0.00	524.00	1	3,440	0.03%
2021/12/28	0	0.00	0	538.00	538.00	0	3,458	0.00%
2021/12/24	0	0.00	0	550.00	545.00	0	3,558	0.00%
2021/12/22	2	557.00	1	546.00	544.00	1	3,621	0.03%
2021/12/21	0	0.00	11	555.81	556.00	-11	3,610	-0.30%
2021/12/17	0	0.00	1	532.00	529.00	-1	3,565	-0.03%
2021/12/16	11	537.27	1	546.00	537.00	10	3,563	0.28%
2021/12/15	1	534.00	0	0.00	536.00	1	3,596	0.03%
2021/12/14	1	538.00	0	0.00	532.00	1	3,609	0.03%
2021/12/13	0	0.00	1.1	550.95	551.00	-1.1	3,634	-0.03%
2021/12/10	1	542.20	1	544.00	545.00	0	3,659	0.00%
2021/12/09	1	553.00	1	557.00	557.00	0	3,635	0.00%
2021/12/08	1	524.00	1	527.00	539.00	0	3,561	0.00%
2021/12/07	1	516.00	1	521.64	520.00	0	3,513	0.00%
2021/12/02	1	524.00	0	0.00	517.00	1	3,544	0.03%
2021/11/29	10	499.00	19.1	504.36	536.00	-9.1	3,468	-0.26%
2021/11/26	1	514.00	1	522.00	501.00	0	3,450	0.00%
2021/11/25	0	0.00	5	526.00	520.00	-5	3,382	-0.15%
2021/11/22	1	523.00	3	513.33	530.00	-2	3,247	-0.06%
2021/11/19	2	487.25	1	495.00	495.00	1	3,109	0.03%
2021/11/18	0	0.00	4	487.00	490.00	-4	3,002	-0.13%
2021/11/17	1.1	456.87	0	463.00	464.00	1.1	2,894	0.04%
2021/11/16	0	0.00	1	466.00	466.00	-1	2,881	-0.03%
2021/11/12	0	0.00	3	443.67	448.00	-3	2,833	-0.11%
2021/11/11	1	418.50	0	0.00	418.50	1	2,747	0.04%
2021/11/10	1	428.00	2	429.25	429.50	-1	2,767	-0.04%
2021/11/09	0	0.00	1.1	420.43	420.50	-1.1	2,768	-0.04%
2021/11/08	1	420.50	0	0.00	419.00	1	2,850	0.04%
2021/11/05	0	0.00	4	419.75	421.50	-4	2,861	-0.14%
2021/11/03	2	430.50	0	0.00	426.00	2	2,861	0.07%
2021/11/02	3	445.33	2	451.00	434.00	1	2,841	0.04%
2021/11/01	0.1	440.00	2	442.50	444.50	-2	2,769	-0.07%
2021/10/29	1	435.00	0	0.00	427.50	1	2,741	0.04%
2021/10/28	1	432.00	1.2	429.57	427.00	-0.2	2,712	-0.01%
2021/10/27	2	429.75	2	436.25	440.00	0	2,667	0.00%
2021/10/26	0	0.00	3	412.17	420.00	-3	2,587	-0.12%
2021/10/22	2	387.50	1	390.00	388.00	1	2,517	0.04%
2021/10/21	2	391.25	1	391.00	391.00	1	2,518	0.04%
2021/10/20	1	394.00	1	391.50	391.50	0	2,501	0.00%
2021/10/19	0	0.00	1	399.00	399.00	-1	2,515	-0.04%
2021/10/18	0	0.00	4	382.88	381.50	-4	2,508	-0.16%
2021/10/14	0	0.00	1	384.50	384.50	-1	2,529	-0.04%
2021/10/13	2	388.25	1	380.50	380.50	1	2,536	0.04%
2021/10/12	1	392.50	4	392.00	392.00	-3	2,520	-0.12%
2021/10/08	2.2	398.42	2	386.00	386.00	0.2	2,490	0.01%
2021/10/06	0	0.00	4	398.50	398.00	-4	2,436	-0.16%
2021/10/05	3	375.00	3	387.67	389.00	0	2,429	0.00%
2021/10/04	2	382.50	4	383.50	383.00	-2	2,471	-0.08%
2021/10/01	2	393.25	5	387.50	387.50	-3	2,506	-0.12%
2021/09/30	1	408.00	0	0.00	412.00	1	2,476	0.04%
2021/09/29	9	410.44	4	404.50	404.50	5	2,493	0.20%
2021/09/28	10	438.20	6	432.67	431.00	4	2,523	0.16%
2021/09/27	0	0.00	2.1	454.29	454.00	-2.1	2,539	-0.08%
2021/09/24	0	0.00	2	453.25	454.00	-2	2,564	-0.08%
2021/09/23	3	448.33	1	446.50	446.50	2	2,583	0.08%
2021/09/22	6.1	445.96	3	452.50	452.50	3.1	2,616	0.12%
2021/09/17	0	0.00	1	464.50	464.50	-1	2,630	-0.04%
2021/09/16	6	451.33	2	450.00	450.00	4	2,773	0.14%
2021/09/15	14	473.29	0	0.00	460.00	14	2,780	0.50%
2021/09/14	4	495.25	0	0.00	490.00	4	2,754	0.15%
2021/09/13	0	0.00	2	500.00	500.00	-2	2,774	-0.07%
2021/09/10	2	496.00	2	504.00	504.00	0	2,808	0.00%
2021/09/08	8	509.75	2	498.76	498.50	6	2,832	0.21%
2021/09/07	6	522.00	3	523.00	523.00	3	2,797	0.11%
2021/09/03	0	528.00	1	529.01	526.00	-1	2,718	-0.04%
2021/09/02	0	515.00	2	516.00	516.00	-2	2,713	-0.07%
2021/09/01	0	0.00	2	516.99	518.00	-2	2,674	-0.08%
2021/08/31	0	0.00	3	483.50	483.50	-3	2,670	-0.11%
2021/08/30	2	473.00	1	476.00	476.00	1	2,700	0.04%
2021/08/27	0	477.00	3	476.00	476.00	-3	2,725	-0.11%
2021/08/26	8	481.38	3	469.17	468.50	5	2,755	0.18%
2021/08/25	0	0.00	2	491.99	492.00	-2	2,777	-0.07%
2021/08/24	0	0.00	2	487.00	487.00	-2	2,862	-0.07%
2021/08/20	0	458.00	1	467.00	467.00	-1	2,895	-0.03%
2021/08/19	2	468.50	2	455.00	455.00	0	2,896	0.00%
2021/08/18	0	490.00	1	477.50	486.00	-1	2,922	-0.03%
2021/08/17	0	0.00	1	471.00	471.00	-1	2,958	-0.03%
2021/08/16	10	490.10	5	481.10	481.00	5	3,019	0.17%
2021/08/13	1	501.00	11	502.82	504.00	-10	3,009	-0.33%
2021/08/12	10	456.40	5	492.60	511.00	5	3,027	0.17%
2021/08/11	4	499.50	0	0.00	493.00	4	2,977	0.13%
2021/08/10	6	512.83	0	0.00	503.00	6	3,012	0.20%
2021/08/09	3	522.67	3	526.33	523.00	0	3,046	0.00%
2021/08/05	1	518.06	0	0.00	517.00	1	3,155	0.03%
2021/08/04	1	524.00	0	0.00	526.00	1	3,227	0.03%
2021/08/02	1	516.00	1	525.89	526.00	0	3,315	0.00%
2021/07/30	0	531.00	1	519.00	519.00	-1	3,344	-0.03%
2021/07/29	0	0.00	1	527.00	527.00	-1	3,387	-0.03%
2021/07/28	1	521.01	0	0.00	528.00	1	3,444	0.03%
2021/07/23	1	558.00	1	561.00	561.00	0	3,647	0.00%
2021/07/22	0	0.00	1	562.00	562.00	-1	3,753	-0.03%
2021/07/20	3	552.33	0.1	561.00	543.00	2.9	3,916	0.07%
2021/07/15	10	564.00	0	578.00	567.00	10	3,947	0.25%
2021/07/14	0	566.00	1	567.00	563.00	-1	3,947	-0.03%
2021/07/12	2	573.50	0	0.00	568.00	2	4,169	0.05%
2021/07/09	2	584.48	3	572.67	570.00	-1	4,325	-0.02%
2021/07/08	4	620.50	14	620.99	600.00	-10	4,275	-0.23%
2021/07/06	1	600.00	0	0.00	590.00	1	4,171	0.02%
2021/07/05	1	590.00	3	599.02	598.00	-2	4,158	-0.05%
2021/07/01	0	0.00	1.3	553.69	550.00	-1.3	4,034	-0.03%
2021/06/29	0	0.00	2	588.00	572.00	-2	3,991	-0.05%
2021/06/28	0	0.00	1	591.00	582.00	-1	3,963	-0.03%
2021/06/25	3	579.33	2.2	575.77	588.00	0.8	3,942	0.02%
2021/06/24	0	0.00	1.1	543.09	546.00	-1.1	3,807	-0.03%
2021/06/23	1	525.00	0	523.00	528.00	1	3,744	0.03%
2021/06/22	0	0.00	1	534.00	512.00	-1	3,715	-0.03%
2021/06/18	1	528.00	0	0.00	520.00	1	3,660	0.03%
2021/06/17	0	0.00	1	527.00	527.00	-1	3,644	-0.03%
2021/06/16	2	512.50	2	513.00	506.00	0	3,617	0.00%
2021/06/15	4	520.50	3	524.00	521.00	1	3,607	0.03%
2021/06/11	1	521.00	2	515.00	514.00	-1	3,603	-0.03%
2021/06/10	1	508.00	3.1	518.92	520.00	-2.1	3,583	-0.06%
2021/06/09	5	508.60	5	510.20	505.00	0	3,547	0.00%
2021/06/08	10	512.90	9	511.78	513.00	1	3,537	0.03%
2021/06/07	1.1	494.73	2	489.75	497.00	-0.9	3,468	-0.03%
2021/06/04	1	492.00	0	0.00	492.50	1	3,465	0.03%
2021/06/03	13	490.19	2	499.25	488.50	11	3,490	0.32%
2021/06/02	2	491.25	4.9	491.55	493.00	-2.9	3,465	-0.08%
2021/06/01	3	481.83	5	488.90	486.00	-2	3,435	-0.06%
2021/05/31	1	461.00	1	464.93	467.00	0	3,376	0.00%
2021/05/28	3	464.50	2	462.50	458.00	1	3,384	0.03%
2021/05/27	2	459.50	2	463.00	460.50	0	3,390	0.00%
2021/05/26	6	455.33	5	458.30	465.50	1	3,402	0.03%
2021/05/25	3	461.00	4	460.38	455.00	-1	3,388	-0.03%
2021/05/24	1	422.50	4	429.88	442.50	-3	3,371	-0.09%
2021/05/21	4	410.63	4	414.13	413.50	0	3,308	0.00%
2021/05/20	2	412.75	2	407.00	403.50	0	3,343	0.00%
2021/05/19	0.1	392.00	0	0.00	398.00	0.1	3,409	0.00%
2021/05/18	0.1	400.00	1	387.00	397.50	-0.9	3,424	-0.03%
2021/05/17	1.1	390.50	2	382.50	369.00	-0.9	3,416	-0.03%
2021/05/14	2	420.50	0	0.00	409.50	2	3,420	0.06%
2021/05/13	2	424.00	1	423.00	423.00	1	3,401	0.03%
2021/05/12	4.2	418.96	2	422.25	410.00	2.2	3,509	0.06%
2021/05/11	2	447.52	0	450.50	441.50	2	3,460	0.06%
2021/05/10	5.1	487.62	4	480.25	480.00	1.1	3,436	0.03%
2021/05/07	0	0.00	1	490.00	494.00	-1	3,442	-0.03%
2021/05/06	0.1	474.13	0	0.00	474.50	0.1	3,464	0.00%
2021/05/05	0.1	490.91	0	500.00	477.00	0.1	3,451	0.00%
2021/05/04	3.2	492.44	4	501.75	497.00	-0.8	3,442	-0.02%
2021/05/03	0	0.00	0	518.00	510.00	0	3,473	0.00%
2021/04/29	5	556.00	0	0.00	550.00	5	3,543	0.14%
2021/04/28	2	552.00	5	544.40	551.00	-3	3,500	-0.09%
2021/04/27	2	525.53	1.4	525.79	529.00	0.6	3,428	0.02%
2021/04/26	4	532.00	4	532.98	533.00	0	3,445	0.00%
2021/04/23	1	488.00	3	492.67	503.00	-2	3,376	-0.06%
2021/04/22	2.1	494.02	1	483.00	483.00	1.1	3,441	0.03%
2021/04/21	0.1	500.00	0	0.00	490.00	0.1	3,461	0.00%
2021/04/20	1	516.00	1	511.00	511.00	0	3,465	0.00%
2021/04/19	2	526.00	0	0.00	515.00	2	3,530	0.06%
2021/04/16	9.1	538.76	7.2	525.43	520.00	2	3,617	0.05%
2021/04/15	4	501.50	9	517.17	525.00	-5	3,527	-0.14%
2021/04/13	0	0.00	1	479.00	477.00	-1	3,487	-0.03%
2021/04/12	0.2	479.39	0	0.00	477.00	0.2	3,498	0.01%
2021/04/08	2	479.00	1	477.50	478.50	1	3,553	0.03%
2021/04/07	14	470.43	2	470.00	470.00	12	3,550	0.34%
2021/04/06	16	472.00	0	0.00	473.00	16	3,566	0.45%
2021/03/31	2	488.25	2	487.00	484.00	0	3,573	0.00%
2021/03/30	0	0.00	1	491.50	489.00	-1	3,573	-0.03%
2021/03/29	1	480.00	0	0.00	481.00	1	3,566	0.03%
2021/03/25	0	470.00	1	467.00	467.00	-1	3,613	-0.03%
2021/03/24	1.1	460.26	1	460.00	470.50	0.1	3,682	0.00%
2021/03/23	1	462.00	0	0.00	463.00	1	3,712	0.03%
2021/03/22	0	0.00	1	467.00	468.50	-1	3,760	-0.03%
2021/03/19	1	472.50	0	0.00	474.00	1	3,829	0.03%
2021/03/18	1	480.00	0	0.00	479.00	1	3,852	0.03%
2021/03/17	1	478.50	1	480.50	480.50	0	3,930	0.00%
2021/03/16	0	0.00	1	482.50	482.50	-1	3,939	-0.03%
2021/03/15	1	478.50	1	479.00	479.00	0	3,963	0.00%
2021/03/12	2	482.25	3	482.00	483.00	-1	4,019	-0.02%
2021/03/11	1	485.00	1	486.00	487.50	0	4,077	0.00%
2021/03/10	2	491.75	2	484.75	485.00	0	4,117	0.00%
2021/03/09	21	490.76	2	481.75	491.50	19	4,166	0.46%
2021/03/05	1	482.00	1	486.50	483.00	0	4,272	0.00%
2021/03/04	0.1	487.00	1	484.00	487.50	-0.9	4,400	-0.02%
2021/03/03	9	492.50	11	494.55	498.50	-2	4,661	-0.04%
2021/03/02	1	496.00	0	0.00	483.00	1	4,671	0.02%
2021/02/26	1.1	494.62	0	0.00	494.00	1.1	4,696	0.02%
2021/02/25	1	496.50	4	502.00	506.00	-3	4,756	-0.06%
2021/02/24	3	513.33	0	0.00	496.00	3	4,786	0.06%
2021/02/23	0	0.00	1	509.00	512.00	-1	4,781	-0.02%
2021/02/22	3.1	516.45	4	517.50	514.00	-0.9	4,818	-0.02%
2021/02/19	7	513.57	135.1	510.57	510.00	-128.1	4,871	-2.63%	大賣/鉅額交易
2021/02/18	134	493.39	8	491.88	496.50	126	4,805	2.62%	大買/鉅額交易
2021/02/17	4	479.38	1	482.50	482.00	3	4,817	0.06%
2021/02/05	4.1	489.33	7	488.93	477.00	-3	4,874	-0.06%
2021/02/04	1	498.50	0.1	506.00	497.50	1	4,900	0.02%
2021/02/03	6	512.00	5	516.20	503.00	1	4,883	0.02%
2021/02/01	1	492.00	1	491.50	491.50	0	4,868	0.00%
2021/01/29	1	493.00	2.1	481.39	482.00	-1.1	4,875	-0.02%
2021/01/28	0	0.00	3	484.17	487.00	-3	4,882	-0.06%
2021/01/27	9	490.11	9	488.11	484.50	0	4,888	0.00%
2021/01/26	6	482.08	2	484.50	482.00	4	4,894	0.08%
2021/01/25	2	494.75	0	0.00	490.00	2	4,905	0.04%
2021/01/22	7.1	479.18	6	480.58	493.00	1.1	4,857	0.02%
2021/01/21	1	456.00	5	448.40	454.50	-4	4,766	-0.08%
2021/01/20	2	466.50	3	455.33	452.00	-1	4,759	-0.02%
2021/01/19	6	474.50	1	478.00	471.00	5	4,749	0.11%
2021/01/18	2	456.50	3	455.33	462.00	-1	4,773	-0.02%
2021/01/15	7.1	472.12	9	472.72	468.00	-1.9	4,790	-0.04%
2021/01/14	2	501.75	2	506.00	492.00	0	4,791	0.00%
2021/01/13	1	501.00	1	502.00	502.00	0	4,790	0.00%
2021/01/12	0	0.00	1	489.00	489.00	-1	4,789	-0.02%
2021/01/11	13	501.92	11	493.00	490.00	2	4,786	0.04%
2021/01/08	6	523.50	5	528.40	518.00	1	4,753	0.02%
2021/01/07	11	541.09	1	533.00	539.00	10	4,672	0.21%
2021/01/06	5	563.40	5	551.80	550.00	0	4,659	0.00%
2021/01/05	1	573.00	3	572.00	574.00	-2	4,653	-0.04%
2021/01/04	4	573.00	2	576.00	571.00	2	4,791	0.04%
2020/12/31	2	573.50	3	574.32	567.00	-1	4,877	-0.02%
2020/12/28	6	569.67	5	569.00	571.00	1	4,930	0.02%
2020/12/25	1	565.00	102	561.96	569.00	-101	4,955	-2.04%	大賣/鉅額交易
2020/12/24	2	569.00	0	0.00	564.00	2	4,982	0.04%
2020/12/23	3	569.34	2	568.00	568.00	1	5,008	0.02%
2020/12/22	2	568.00	2	569.00	566.00	0	5,091	0.00%
2020/12/21	0	0.00	1	585.00	582.00	-1	5,123	-0.02%
2020/12/18	4	578.00	3	579.00	579.00	1	5,128	0.02%
2020/12/17	2	563.00	3	560.67	562.00	-1	5,119	-0.02%
2020/12/16	100	576.30	0	0.00	567.00	100	5,197	1.92%
2020/12/15	2	569.96	0	0.00	560.00	2	5,206	0.04%
2020/12/14	6	583.00	7	594.14	584.00	-1	5,224	-0.02%
2020/12/11	12	590.00	2	607.00	590.00	10	5,305	0.19%
2020/12/10	2	611.00	1	611.00	611.00	1	5,279	0.02%
2020/12/09	0	621.00	2	620.50	622.00	-2	5,346	-0.04%
2020/12/08	6	622.83	6	623.33	618.00	0	5,412	0.00%
2020/12/07	11	623.36	5	636.20	613.00	6	5,427	0.11%
2020/12/04	2	637.00	1	648.00	637.00	1	5,424	0.02%
2020/12/03	3	639.33	12	640.17	637.00	-9	5,489	-0.16%
2020/12/02	2	640.50	1	639.00	633.00	1	5,511	0.02%
2020/12/01	3	644.33	3	646.00	641.00	0	5,553	0.00%
2020/11/30	20	645.10	17	648.06	636.00	3	5,534	0.05%
2020/11/27	6	657.69	16	643.54	663.00	-10	5,516	-0.18%
2020/11/26	3	605.00	5	607.80	615.00	-2	5,365	-0.04%
2020/11/25	4	597.75	4	599.75	595.00	0	5,445	0.00%
2020/11/24	1	608.00	2	609.50	601.00	-1	5,497	-0.02%
2020/11/23	5	597.00	4	603.75	592.00	1	5,478	0.02%
2020/11/20	5	597.80	3	594.33	593.00	2	5,466	0.04%
2020/11/19	2	608.00	3	609.00	603.00	-1	5,497	-0.02%
2020/11/18	6	603.17	2	609.50	609.00	4	5,527	0.07%
2020/11/17	8	596.63	7	592.29	590.00	1	5,517	0.02%
2020/11/16	1	602.68	2	601.50	589.00	-1	5,637	-0.02%
2020/11/13	3	585.67	5	590.40	591.00	-2	5,691	-0.04%
2020/11/12	4	573.25	6.1	581.56	583.00	-2.1	5,756	-0.04%
2020/11/11	1	572.00	1	577.00	578.00	0	5,725	0.00%
2020/11/10	7	584.29	4	579.25	579.00	3	5,836	0.05%
2020/11/09	1	594.00	3	594.00	598.00	-2	5,814	-0.03%
2020/11/06	3	570.00	1	569.00	569.00	2	5,792	0.03%
2020/11/05	8	581.13	8	579.49	576.00	0	5,819	0.00%
2020/11/04	7	570.43	7	568.43	577.00	0	5,941	0.00%
2020/11/02	4	552.50	1	546.00	546.00	3	6,177	0.05%
2020/10/30	6	570.50	5	566.40	561.00	1	6,202	0.02%
2020/10/29	3	573.00	1	580.00	581.00	2	6,258	0.03%
2020/10/28	9	586.22	9	584.89	586.00	0	6,293	0.00%
2020/10/27	1	581.00	3	588.00	594.00	-2	6,374	-0.03%
2020/10/26	5	591.60	7	587.43	585.00	-2	6,457	-0.03%
2020/10/23	8	584.38	11	583.09	587.00	-3	6,507	-0.05%
2020/10/22	14	560.00	15	561.67	575.00	-1	6,670	-0.01%
2020/10/21	4	557.24	1	557.00	555.00	3	6,800	0.04%
2020/10/20	2	544.00	2	546.00	550.00	0	6,999	0.00%
2020/10/19	8	543.50	7	543.71	551.00	1	7,198	0.01%
2020/10/16	11	547.64	0	0.00	535.00	11	7,283	0.15%
2020/10/15	3	568.67	4	567.25	567.00	-1	7,279	-0.01%
2020/10/14	7	574.86	7	575.29	568.00	0	7,306	0.00%
2020/10/13	12	568.17	9	566.78	569.00	3	7,319	0.04%
2020/10/12	13	576.85	9	589.56	569.00	4	7,342	0.05%
2020/10/08	3	613.33	3	616.67	606.00	0	7,296	0.00%
2020/10/07	1	599.00	0	0.00	599.00	1	7,291	0.01%
2020/10/06	13	595.31	13	592.00	590.00	0	7,370	0.00%
2020/10/05	8	587.88	7	592.14	586.00	1	7,537	0.01%
2020/09/30	8	581.38	8	584.50	586.00	0	7,649	0.00%
2020/09/29	6	585.33	6	583.50	586.00	0	7,868	0.00%
2020/09/28	16	584.69	16	583.00	581.00	0	7,979	0.00%
2020/09/25	13	580.92	13	573.31	579.00	0	8,058	0.00%
2020/09/24	13	592.00	2	599.50	584.00	11	8,127	0.14%
2020/09/22	4	609.75	4	614.25	611.00	0	8,420	0.00%
2020/09/21	7	622.29	8	621.38	615.00	-1	8,551	-0.01%
2020/09/18	1	601.00	2	608.50	608.00	-1	8,617	-0.01%
2020/09/17	4	603.00	1	598.00	598.00	3	8,841	0.03%
2020/09/16	11	613.36	12	613.42	613.00	-1	8,885	-0.01%
2020/09/15	0	0.00	1	597.00	591.00	-1	8,933	-0.01%
2020/09/14	5	594.00	5	593.00	597.00	0	9,134	0.00%
2020/09/11	6	575.33	8	567.13	585.00	-2	9,156	-0.02%
2020/09/10	23	574.30	21	574.00	566.00	2	9,256	0.02%
2020/09/09	5	569.80	95	566.13	576.00	-90	9,527	-0.94%
2020/09/08	108	595.92	19	586.00	581.00	89	9,557	0.93%	大買/
2020/09/07	15	578.53	13	575.46	571.00	2	9,562	0.02%
2020/09/04	11	586.45	13	587.77	592.00	-2	9,598	-0.02%
2020/09/03	6	621.17	6	618.17	609.00	0	9,594	0.00%
2020/09/02	4	617.00	3	618.00	620.00	1	9,637	0.01%
2020/09/01	5	586.40	6	594.50	598.00	-1	9,674	-0.01%
2020/08/31	20	587.50	20	589.45	572.00	0	9,660	0.00%
2020/08/28	6	613.33	4	613.00	601.00	2	9,672	0.02%
2020/08/27	5	633.40	6	634.33	634.00	-1	9,861	-0.01%
2020/08/26	1	629.00	1	626.00	626.00	0	10,059	0.00%
2020/08/25	11	628.36	11	626.45	634.00	0	10,124	0.00%
2020/08/24	3	613.33	3	619.33	629.00	0	10,108	0.00%
2020/08/21	7	611.00	8	611.13	613.00	-1	10,137	-0.01%
2020/08/20	10	623.40	7	622.00	593.00	3	10,083	0.03%
2020/08/19	7	632.29	9	633.11	640.00	-2	9,977	-0.02%
2020/08/18	15	649.40	16	627.50	617.00	-1	9,929	-0.01%
2020/08/17	5	671.20	5	666.40	665.00	0	9,841	0.00%
2020/08/14	37	667.19	36	665.69	677.00	1	9,837	0.01%
2020/08/13	3	656.00	4	660.75	650.00	-1	9,788	-0.01%
2020/08/12	18	652.11	18	653.78	656.00	0	9,829	0.00%
2020/08/11	7	659.43	8	657.75	652.00	-1	9,880	-0.01%
2020/08/10	13	659.38	12	663.33	662.00	1	9,942	0.01%
2020/08/07	3	674.67	2	670.50	661.00	1	9,921	0.01%
2020/08/06	5	684.60	5	689.60	682.00	0	9,839	0.00%
2020/08/05	2	694.50	2	688.50	686.00	0	9,838	0.00%
2020/08/04	14	686.64	15	687.73	693.00	-1	9,891	-0.01%
2020/08/03	13	674.00	14	674.29	667.00	-1	9,925	-0.01%
2020/07/31	9	674.67	9	671.33	678.00	0	9,994	0.00%
2020/07/30	9	672.89	8	673.00	668.00	1	9,963	0.01%
2020/07/29	7	663.57	7	667.14	679.00	0	9,928	0.00%
2020/07/28	19	683.74	18	682.67	667.00	1	9,888	0.01%
2020/07/27	9	654.33	9	660.22	669.00	0	9,824	0.00%
2020/07/24	16	641.00	17	639.65	630.00	-1	9,696	-0.01%
2020/07/23	5	686.40	5	690.60	679.00	0	9,550	0.00%
2020/07/22	6	782.83	6	773.83	715.00	0	9,418	0.00%
2020/07/21	5	776.80	4	774.00	779.00	1	9,337	0.01%
2020/07/20	3	744.33	4	741.75	740.00	-1	9,347	-0.01%
2020/07/17	19	732.47	5	748.40	725.00	14	9,421	0.15%
2020/07/16	5	761.20	7	758.57	760.00	-2	9,509	-0.02%
2020/07/15	11	775.45	12	773.08	756.00	-1	9,495	-0.01%
2020/07/14	11	779.18	13	783.00	781.00	-2	9,549	-0.02%
2020/07/13	9	796.33	212	777.48	777.00	-203	9,517	-2.13%	大賣/鉅額交易
2020/07/10	8	788.63	102	780.25	773.00	-94	9,473	-0.99%	大賣/
2020/07/09	11	819.00	76	823.71	818.00	-65	9,323	-0.70%
2020/07/08	20	803.40	119	804.41	804.00	-99	9,208	-1.08%	大賣/
2020/07/07	19.1	765.66	18	766.22	761.00	1.1	9,005	0.01%
2020/07/06	110	759.12	13	753.85	760.00	97	9,093	1.07%	大買/
2020/07/03	9	749.33	9	750.89	741.00	0	9,133	0.00%
2020/07/02	6	752.00	4	749.25	753.00	2	9,191	0.02%
2020/07/01	58	721.21	24	710.54	733.00	34	9,239	0.37%
2020/06/30	367	697.45	12	695.17	700.00	355	9,140	3.88%	大買/鉅額交易
2020/06/29	16	675.56	14	675.79	677.00	2	9,160	0.02%
2020/06/24	11	672.55	15	669.73	690.00	-4	9,175	-0.04%
2020/06/23	10	642.80	10	637.70	639.00	0	9,166	0.00%
2020/06/22	6	637.50	6	636.50	630.00	0	9,280	0.00%
2020/06/19	24	646.79	24	653.58	627.00	0	9,347	0.00%
2020/06/18	5	615.00	52	607.65	620.00	-47	9,180	-0.51%
2020/06/17	9	620.33	48	610.56	612.00	-39	9,294	-0.42%
2020/06/16	93	595.26	5	606.20	627.00	88	9,253	0.95%
2020/06/15	2	581.50	0	0.00	570.00	2	9,157	0.02%
2020/06/12	7	566.43	8	568.88	583.00	-1	9,291	-0.01%
2020/06/11	2	584.00	3	575.33	572.00	-1	9,417	-0.01%
2020/06/10	3	583.00	4	588.25	590.00	-1	9,442	-0.01%
2020/06/09	7	582.86	7	580.14	575.00	0	9,519	0.00%
2020/06/08	4	579.75	4	585.25	578.00	0	9,576	0.00%
2020/06/05	14	565.93	16	566.25	569.00	-2	9,508	-0.02%
2020/06/04	7	566.43	6	567.33	561.00	1	9,544	0.01%
2020/06/03	5	571.40	3	573.33	566.00	2	9,544	0.02%
2020/06/02	1	522.00	3	537.00	553.00	-2	9,336	-0.02%
2020/06/01	3	494.50	3	496.17	503.00	0	9,186	0.00%
2020/05/29	7	481.07	6	478.58	482.50	1	9,197	0.01%
2020/05/28	2	485.50	3	483.50	481.00	-1	9,267	-0.01%
2020/05/27	6	476.58	6	480.58	477.00	0	9,336	0.00%
2020/05/26	2	486.25	2	482.75	477.50	0	9,446	0.00%
2020/05/25	1	470.50	1	475.00	479.00	0	9,547	0.00%
2020/05/22	2	478.25	2	476.75	475.00	0	9,620	0.00%
2020/05/21	2	493.00	1	486.50	486.50	1	9,608	0.01%
2020/05/20	10	482.55	10	485.50	490.00	0	9,650	0.00%
2020/05/19	2	480.00	2	476.50	475.50	0	9,728	0.00%
2020/05/18	8	485.25	6	481.00	464.50	2	9,709	0.02%
2020/05/15	7	502.43	7	496.71	493.00	0	9,652	0.00%
2020/05/14	10	504.10	11	503.91	498.50	-1	9,603	-0.01%
2020/05/13	5	501.80	5	501.40	504.00	0	9,530	0.00%
2020/05/12	4	505.00	3	506.33	500.00	1	9,510	0.01%
2020/05/11	4	500.50	5	504.40	508.00	-1	9,533	-0.01%
2020/05/08	4	494.88	6	493.50	490.00	-2	9,472	-0.02%
2020/05/07	5	479.60	6	483.42	485.50	-1	9,440	-0.01%
2020/05/06	3	471.00	3	470.33	467.00	0	9,392	0.00%
2020/05/05	3	473.67	4	468.25	465.00	-1	9,437	-0.01%
2020/05/04	5	471.90	4	469.50	471.50	1	9,433	0.01%
2020/04/30	4	474.25	5	475.00	485.50	-1	9,440	-0.01%
2020/04/29	3	456.67	2	457.00	458.00	1	9,384	0.01%
2020/04/28	1	451.00	2	454.50	448.50	-1	9,394	-0.01%
2020/04/27	3	448.00	1	438.50	452.00	2	9,447	0.02%
2020/04/24	2	433.00	2	431.00	431.00	0	9,442	0.00%
2020/04/23	7	445.00	6	445.08	440.50	1	9,435	0.01%
2020/04/22	5	440.70	4	439.00	444.00	1	9,413	0.01%
2020/04/21	5	448.90	7	445.36	443.00	-2	9,355	-0.02%
2020/04/20	2	464.00	1	459.00	463.00	1	9,315	0.01%
2020/04/17	12	467.75	10	478.90	465.50	2	9,337	0.02%
2020/04/16	3	469.17	3	470.33	470.00	0	9,371	0.00%
2020/04/15	11	461.64	14	460.36	460.00	-3	9,472	-0.03%
2020/04/13	1	448.00	1	450.50	439.50	0	9,684	0.00%
2020/04/10	2	452.25	2	449.75	445.50	0	9,730	0.00%
2020/04/09	12	467.50	11	459.14	445.00	1	9,862	0.01%
2020/04/08	18	455.58	18	457.39	465.00	0	9,795	0.00%
2020/04/07	19	459.50	18	461.25	456.00	1	9,855	0.01%
2020/04/06	4	423.88	5	429.50	443.50	-1	9,765	-0.01%
2020/04/01	2	406.25	2	408.25	414.50	0	9,592	0.00%
2020/03/31	7	411.14	7	410.43	413.00	0	9,512	0.00%
2020/03/30	9	397.39	11	395.86	403.50	-2	9,362	-0.02%
2020/03/27	11	417.95	7	416.86	410.00	4	9,307	0.04%
2020/03/26	3	394.17	6	391.75	419.50	-3	9,148	-0.03%
2020/03/25	5	397.50	6	402.33	403.00	-1	9,014	-0.01%
2020/03/24	2	363.75	2	370.25	371.00	0	9,013	0.00%
2020/03/23	4	324.25	1	336.00	337.50	3	9,182	0.03%
2020/03/20	1	327.00	2	327.00	327.00	-1	9,121	-0.01%
2020/03/19	13	314.54	14	309.57	297.50	-1	9,194	-0.01%
2020/03/18	10	346.40	8	344.56	330.50	2	9,186	0.02%
2020/03/17	10	365.65	8	361.75	345.50	2	9,132	0.02%
2020/03/16	8	405.94	8	387.88	373.50	0	9,172	0.00%
2020/03/13	6	396.50	7	400.07	415.00	-1	9,244	-0.01%
2020/03/12	4	440.00	555	453.63	432.00	-551	9,254	-5.95%	大賣/鉅額交易
2020/03/11	8	498.13	7	494.79	480.00	1	9,150	0.01%
2020/03/10	7	485.57	5	486.90	493.50	2	9,218	0.02%
2020/03/09	8	509.00	9	503.17	490.00	-1	9,106	-0.01%
2020/03/06	4	519.25	5	515.60	515.00	-1	9,014	-0.01%
2020/03/05	4	529.25	4	532.00	528.00	0	9,002	0.00%
2020/03/04	4	511.25	2	503.50	521.00	2	8,965	0.02%
2020/03/03	0	0.00	13	503.00	507.00	-13	8,905	-0.15%
2020/03/02	20	501.15	6	492.00	489.50	14	8,856	0.16%
2020/02/27	8	518.63	8	519.00	505.00	0	8,719	0.00%
2020/02/26	324	546.10	9	553.67	534.00	315	8,612	3.66%	大買/鉅額交易
2020/02/25	6	553.33	5	559.80	563.00	1	8,514	0.01%
2020/02/24	4	543.50	4	546.50	551.00	0	8,518	0.00%
2020/02/21	102	552.90	3	550.67	552.00	99	8,550	1.16%	大買/
2020/02/20	3	543.33	2	550.00	547.00	1	8,498	0.01%
2020/02/19	10	527.90	9	526.78	531.00	1	8,398	0.01%
2020/02/18	2	523.00	2	519.50	518.00	0	8,380	0.00%
2020/02/17	142	535.07	10	537.40	530.00	132	8,459	1.56%	大買/鉅額交易
2020/02/14	5	540.60	4	544.00	545.00	1	8,466	0.01%
2020/02/13	3	543.00	6	539.83	537.00	-3	8,490	-0.04%
2020/02/12	12	547.00	10	548.40	547.00	2	8,550	0.02%
2020/02/11	5	528.20	4	527.00	531.00	1	8,481	0.01%
2020/02/10	10	515.00	759.1	504.89	522.00	-749.1	8,516	-8.80%	大賣/鉅額交易
2020/02/07	1	529.00	2	521.50	518.00	-1	8,532	-0.01%
2020/02/06	10	526.00	10	522.80	538.00	0	8,622	0.00%
2020/02/05	3	536.33	2	534.50	520.00	1	8,553	0.01%
2020/02/04	3.1	538.65	2	539.50	535.00	1.1	8,490	0.01%
2020/02/03	2	528.00	3	525.00	538.00	-1	8,476	-0.01%
2020/01/31	7	544.14	7	538.71	536.00	0	8,364	0.00%
2020/01/20	4	587.00	5	585.60	590.00	-1	8,304	-0.01%
2020/01/17	4	582.50	3	577.33	572.00	1	8,278	0.01%
2020/01/16	3	574.67	5	582.60	589.00	-2	8,323	-0.02%
2020/01/15	4	579.00	2	579.50	573.00	2	8,315	0.02%
2020/01/14	9	579.78	10	587.00	590.00	-1	8,322	-0.01%
2020/01/13	4	597.50	3	594.33	584.00	1	8,284	0.01%
2020/01/10	7	612.14	6	610.17	601.00	1	8,273	0.01%
2020/01/09	2	596.50	4	596.50	608.00	-2	8,201	-0.02%
2020/01/08	0	0.00	2	568.00	572.00	-2	8,170	-0.02%
2020/01/07	103	572.04	105	560.73	561.00	-2	8,197	-0.02%	大買/大賣/
2020/01/06	3	577.00	3	572.00	571.00	0	8,113	0.00%
2020/01/03	6	590.50	5	597.20	579.00	1	8,316	0.01%
2020/01/02	4	595.75	6	596.00	605.00	-2	8,251	-0.02%
2019/12/31	19	571.26	19	567.84	587.00	0	8,285	0.00%
2019/12/30	9	554.33	10	555.10	552.00	-1	8,230	-0.01%
2019/12/27	5	538.20	3	541.00	538.00	2	8,409	0.02%
2019/12/26	7	537.86	6	537.83	540.00	1	8,795	0.01%
2019/12/25	5	528.80	4	532.25	533.00	1	8,951	0.01%
2019/12/24	8	539.38	14	538.57	531.00	-6	8,969	-0.07%
2019/12/23	6	536.50	8	529.13	539.00	-2	8,897	-0.02%
2019/12/20	8	525.38	8	527.13	522.00	0	8,849	0.00%
2019/12/19	9	532.78	8.5	534.41	526.00	0.5	8,823	0.01%
2019/12/18	9	534.00	14	534.29	537.00	-5	8,791	-0.06%
2019/12/17	15	519.67	11	518.00	519.00	4	8,616	0.05%
2019/12/16	5	511.40	4	513.00	522.00	1	8,600	0.01%
2019/12/13	12	488.88	29.2	490.36	497.50	-17.2	8,505	-0.20%
2019/12/12	7	477.50	6	478.92	479.50	1	8,352	0.01%
2019/12/11	16	469.56	58	469.18	474.50	-42	8,276	-0.51%
2019/12/10	10	445.65	33.3	444.29	452.50	-23.3	8,191	-0.28%
2019/12/09	5	433.60	9	430.78	440.00	-4	8,232	-0.05%
2019/12/06	1	416.50	1	419.50	419.50	0	8,427	0.00%
2019/12/05	5	420.10	5	418.60	415.50	0	8,534	0.00%
2019/12/04	2	400.00	2	400.50	401.00	0	8,612	0.00%
2019/12/03	5.4	406.95	4	409.25	404.50	1.4	8,778	0.02%
2019/12/02	1	406.50	1	402.50	406.00	0	8,878	0.00%
2019/11/29	3	405.83	4	409.75	408.00	-1	8,957	-0.01%
2019/11/28	3	409.67	0	0.00	408.00	3	8,974	0.03%
2019/11/27	0	0.00	1	418.00	418.00	-1	9,088	-0.01%
2019/11/26	0	0.00	1	413.00	409.00	-1	9,124	-0.01%
2019/11/25	2	412.00	1	408.00	409.00	1	9,288	0.01%
2019/11/22	8	408.38	6	406.83	405.00	2	9,313	0.02%
2019/11/21	1	393.50	2	407.00	413.50	-1	9,357	-0.01%
2019/11/20	17	411.09	30	408.63	402.00	-13	9,295	-0.14%
2019/11/19	7	416.93	4	418.63	421.50	3	9,361	0.03%
2019/11/18	7	416.29	6	416.00	417.00	1	9,581	0.01%
2019/11/15	10	426.00	0	0.00	421.00	10	9,633	0.10%
2019/11/14	11	421.95	9	426.94	418.00	2	9,708	0.02%
2019/11/13	9	421.56	9	423.39	420.00	0	9,685	0.00%
2019/11/12	4	418.13	5	419.50	425.00	-1	9,814	-0.01%
2019/11/11	7	419.64	8	421.31	417.00	-1	9,980	-0.01%
2019/11/08	4	443.50	5	443.70	440.50	-1	10,042	-0.01%
2019/11/07	8	443.88	9	443.83	443.00	-1	10,167	-0.01%
2019/11/06	8	458.38	6	457.25	455.00	2	10,477	0.02%
2019/11/05	5	469.10	11	467.55	466.50	-6	10,484	-0.06%
2019/11/01	0	0.00	3	447.50	447.00	-3	10,629	-0.03%
2019/10/31	11	453.18	12	442.50	440.00	-1	10,851	-0.01%
2019/10/30	2	443.25	2	439.50	439.50	0	10,941	0.00%
2019/10/29	13	445.12	13	446.54	441.00	0	11,084	0.00%
2019/10/28	9	448.67	9	452.22	450.00	0	11,166	0.00%
2019/10/25	9	449.28	3	449.00	446.00	6	11,207	0.05%
2019/10/24	9	451.89	12	454.21	455.00	-3	11,237	-0.03%
2019/10/23	6	442.08	3	441.17	444.50	3	11,255	0.03%
2019/10/22	5	445.60	4	446.38	443.00	1	11,226	0.01%
2019/10/21	2	448.00	2	447.75	448.50	0	11,230	0.00%
2019/10/18	7	448.36	4	450.75	445.50	3	11,225	0.03%
2019/10/17	94	449.49	15	446.80	458.00	79	11,276	0.70%
2019/10/16	112	450.45	10	456.50	447.00	102	11,358	0.90%	大買/鉅額交易
2019/10/15	170	453.69	11	454.64	456.00	159	11,372	1.40%	大買/鉅額交易
2019/10/14	12	464.92	11	463.55	456.50	1	11,351	0.01%
2019/10/09	19	478.37	9	463.83	459.50	10	11,378	0.09%
2019/10/08	4	483.50	4	487.25	487.50	0	11,335	0.00%
2019/10/07	12	491.13	14	485.00	482.00	-2	11,456	-0.02%
2019/10/04	6	485.08	8	480.56	481.50	-2	11,430	-0.02%
2019/10/03	8	482.00	6	486.67	485.50	2	11,549	0.02%
2019/10/02	21	471.60	128	459.73	483.50	-107	11,389	-0.94%	大賣/鉅額交易
2019/10/01	23	436.28	127	440.45	441.00	-104	11,125	-0.93%	大賣/鉅額交易
2019/09/27	13	416.69	13	418.88	421.50	0	11,076	0.00%
2019/09/26	115	426.98	14	421.21	420.00	101	11,184	0.90%	大買/鉅額交易
2019/09/25	14	420.54	14	421.82	421.50	0	11,333	0.00%
2019/09/24	13	427.96	11	426.23	428.00	2	11,426	0.02%
2019/09/23	114	438.07	30	432.22	428.00	84	11,580	0.73%	大買/
2019/09/20	6	419.58	6	424.00	424.00	0	11,786	0.00%
2019/09/19	9	421.11	8	426.25	418.00	1	11,912	0.01%
2019/09/18	14	423.46	16	424.94	425.50	-2	11,968	-0.02%
2019/09/17	7	417.21	6	423.50	416.00	1	12,003	0.01%
2019/09/16	7	423.14	206	423.94	424.00	-199	12,175	-1.63%	大賣/鉅額交易
2019/09/12	31	430.74	16	434.00	427.00	15	12,253	0.12%
2019/09/11	19	423.37	31	426.27	432.00	-12	12,379	-0.10%
2019/09/10	211	417.97	25	429.18	417.00	186	12,268	1.52%	大買/鉅額交易
2019/09/09	1	453.00	0	0.00	453.00	1	12,079	0.01%
2019/09/06	3	446.00	0	0.00	449.00	3	12,043	0.02%
2019/09/05	3	440.67	3	443.67	439.50	0	12,006	0.00%
2019/09/04	6	428.83	5	429.00	435.00	1	12,055	0.01%
2019/09/03	5	427.40	6	428.00	419.00	-1	12,273	-0.01%
2019/09/02	3	417.33	3	422.00	425.00	0	12,332	0.00%
2019/08/30	1	419.00	2	415.25	414.00	-1	12,454	-0.01%
2019/08/29	1	406.50	0	0.00	403.00	1	12,517	0.01%
2019/08/28	0	0.00	7	387.50	404.50	-7	12,637	-0.06%
2019/08/27	9	389.44	8	387.94	383.00	1	12,693	0.01%
2019/08/26	3	385.17	4	384.25	383.50	-1	13,044	-0.01%
2019/08/23	3	399.67	2	400.00	399.50	1	13,162	0.01%
2019/08/22	50	400.00	50	405.00	404.00	0	13,306	0.00%
2019/08/21	5	396.00	3	399.83	396.50	2	13,355	0.01%
2019/08/20	2	405.50	2	403.50	404.00	0	13,423	0.00%
2019/08/19	6	409.50	6	412.00	405.00	0	13,734	0.00%
2019/08/16	1	414.50	0	0.00	409.50	1	13,853	0.01%
2019/08/14	8	435.13	1	438.00	419.00	7	14,092	0.05%
2019/08/13	0	0.00	2	426.25	422.00	-2	14,105	-0.01%
2019/08/12	6	450.33	7	447.14	442.50	-1	14,194	-0.01%
2019/08/08	21	429.86	4	448.13	444.00	17	14,186	0.12%
2019/08/06	4	409.38	3	408.17	422.50	1	14,126	0.01%
2019/08/05	0	0.00	1	417.00	418.00	-1	14,113	-0.01%
2019/08/02	3	424.67	0	0.00	417.00	3	14,186	0.02%
2019/08/01	31	423.23	1	435.50	439.00	30	14,170	0.21%
2019/07/31	2	418.00	1	420.00	427.50	1	14,146	0.01%
2019/07/30	3	424.00	2	421.50	417.00	1	14,191	0.01%
2019/07/29	7	431.79	1	430.00	430.00	6	14,216	0.04%
2019/07/26	8	425.94	9	426.00	425.00	-1	14,306	-0.01%
2019/07/25	2	419.00	2	420.00	420.00	0	14,297	0.00%
2019/07/24	27	418.50	27.1	416.50	416.50	-0.1	14,255	0.00%
2019/07/22	0	0.00	1	408.50	399.50	-1	14,461	-0.01%
2019/07/19	4	411.50	0	0.00	419.00	4	14,463	0.03%
2019/07/18	1	423.50	3	413.50	404.00	-2	14,359	-0.01%
2019/07/16	0	0.00	0	431.00	431.00	0	14,222	0.00%
2019/07/15	1	425.50	1	437.00	438.00	0	14,271	0.00%
2019/07/12	6	434.58	6	426.50	430.50	0	14,440	0.00%
2019/07/11	110	445.32	9	445.44	435.00	101	14,510	0.70%	大買/鉅額交易
2019/07/10	5	431.50	7	438.00	440.00	-2	14,392	-0.01%
2019/07/09	263.1	440.99	12	437.25	425.50	251.1	14,305	1.76%	大買/鉅額交易
2019/07/08	8	437.63	7	440.00	442.50	1	14,198	0.01%
2019/07/05	14	433.11	10	432.85	436.00	4	14,144	0.03%
2019/07/04	4	432.25	4	428.75	428.00	0	14,114	0.00%
2019/07/03	12	430.54	11	426.14	428.00	1	14,084	0.01%
2019/07/02	1	444.50	2	436.50	439.00	-1	14,111	-0.01%
2019/07/01	5	440.70	8	441.94	445.00	-3	13,994	-0.02%
2019/06/28	8	401.13	8	402.13	407.00	0	14,038	0.00%
2019/06/27	19	399.03	20	407.78	399.00	-1	14,040	-0.01%
2019/06/26	4	377.25	5	375.50	383.00	-1	13,818	-0.01%
2019/06/25	4	396.25	4	389.00	375.50	0	13,687	0.00%
2019/06/24	6	387.00	5	387.60	395.50	1	13,564	0.01%
2019/06/21	9	389.72	9	386.50	385.50	0	13,535	0.00%
2019/06/20	6	383.58	6	385.92	386.50	0	13,384	0.00%
2019/06/19	6	374.58	9	381.56	382.00	-3	13,304	-0.02%
2019/06/18	1	359.50	2	362.75	357.00	-1	13,075	-0.01%
2019/06/17	8	359.88	6	356.17	363.00	2	13,025	0.02%
2019/06/14	2	354.25	2	354.75	350.00	0	12,957	0.00%
2019/06/13	4	349.25	3	350.17	354.50	1	12,918	0.01%
2019/06/12	22	353.39	17	352.03	352.00	5	12,870	0.04%
2019/06/11	5	345.60	5	345.70	353.00	0	12,828	0.00%
2019/06/06	7	300.57	8	304.00	312.50	-1	12,634	-0.01%
2019/06/05	1	314.00	1	320.00	310.00	0	12,544	0.00%
2019/06/04	4	310.63	3	313.67	308.00	1	12,469	0.01%
2019/06/03	3	312.17	3	313.83	314.50	0	12,393	0.00%
2019/05/31	1	314.00	5	311.00	320.00	-4	12,296	-0.03%
2019/05/30	5	299.80	2	304.25	295.00	3	12,216	0.02%
2019/05/29	5	293.40	5	294.40	306.50	0	12,179	0.00%
2019/05/28	0	0.00	1	301.00	301.00	-1	12,141	-0.01%
2019/05/27	2	307.75	3	302.83	310.00	-1	12,116	-0.01%
2019/05/24	3	315.67	1	357.00	309.50	2	12,074	0.02%
2019/05/23	4	337.88	5	341.40	343.50	-1	11,726	-0.01%
2019/05/22	5	363.20	3	368.50	351.50	2	11,635	0.02%
2019/05/21	6	351.00	8	350.25	371.00	-2	11,701	-0.02%
2019/05/20	5	345.40	4	343.75	342.50	1	11,708	0.01%
2019/05/17	23	368.87	22.1	364.85	343.50	0.9	11,578	0.01%
2019/05/16	27	373.09	26	371.79	371.50	1	11,340	0.01%
2019/05/15	11	374.55	12.7	377.59	375.00	-1.7	11,183	-0.02%
2019/05/14	7	357.79	7	357.21	368.00	0	11,043	0.00%
2019/05/13	9.7	375.98	9	377.44	360.00	0.7	10,827	0.01%
2019/05/10	13	399.00	11	394.32	392.50	2	10,680	0.02%
2019/05/09	9	405.28	8	396.25	395.00	1	10,605	0.01%
2019/05/08	4.1	412.46	4	413.13	416.50	0.1	10,432	0.00%
2019/05/07	4	415.13	6	414.33	418.50	-2	10,340	-0.02%
2019/05/06	14	414.68	12	418.88	399.00	2	10,218	0.02%
2019/05/03	2	424.75	4	421.75	432.50	-2	10,071	-0.02%
2019/05/02	5	399.90	8	400.13	395.50	-3	9,918	-0.03%
2019/04/30	5	395.90	5	398.40	395.50	0	9,967	0.00%
2019/04/29	29	390.93	32	394.86	401.00	-3	10,102	-0.03%
2019/04/26	7	399.43	10	399.25	388.50	-3	10,081	-0.03%
2019/04/25	6	414.17	4.1	417.20	410.50	1.9	9,987	0.02%
2019/04/24	8	420.81	8	423.50	415.00	0	9,953	0.00%
2019/04/23	6	418.42	4	428.38	415.00	2	9,934	0.02%
2019/04/22	8	465.06	5	461.20	423.00	3	9,873	0.03%
2019/04/19	13	476.00	15	474.67	470.00	-2	9,900	-0.02%
2019/04/18	2	487.00	3.1	483.57	480.00	-1.1	9,813	-0.01%
2019/04/17	4	461.25	7	475.29	493.00	-3	9,625	-0.03%
2019/04/16	3	440.83	4	442.38	448.50	-1	9,360	-0.01%
2019/04/15	2	441.00	2	444.00	442.50	0	9,311	0.00%
2019/04/12	9	442.33	9	441.83	433.50	0	9,320	0.00%
2019/04/11	5	444.40	2	444.25	436.00	3	9,236	0.03%
2019/04/10	13.1	448.55	13	449.88	442.00	0.1	9,196	0.00%
2019/04/09	7.1	441.63	6	441.75	453.00	1.1	9,104	0.01%
2019/04/08	1	436.00	4	435.25	435.00	-3	9,014	-0.03%
2019/04/03	2	406.75	4	408.00	408.50	-2	8,854	-0.02%
2019/04/02	3	396.33	4	401.13	409.00	-1	8,873	-0.01%
2019/04/01	7	384.50	7	393.29	396.50	0	8,692	0.00%
2019/03/29	8	348.00	9.1	347.42	360.50	-1.1	8,477	-0.01%
2019/03/28	6	332.83	5	332.90	328.00	1	8,490	0.01%
2019/03/27	2	338.75	3	336.83	336.00	-1	8,476	-0.01%
2019/03/26	11	336.45	12	333.92	342.00	-1	8,481	-0.01%
2019/03/25	2	327.50	0	0.00	325.00	2	8,393	0.02%
2019/03/22	4	342.50	5	349.80	338.00	-1	8,321	-0.01%
2019/03/21	4	347.00	3	345.50	348.50	1	8,258	0.01%
2019/03/20	8	354.38	8	349.81	344.00	0	8,210	0.00%
2019/03/19	7	347.93	1	346.00	353.00	6	8,154	0.07%
2019/03/18	4	356.63	4	358.13	345.00	0	8,078	0.00%
2019/03/15	7	352.14	4	351.63	353.00	3	8,067	0.04%
2019/03/14	7	343.79	9	344.06	351.50	-2	7,993	-0.03%
2019/03/13	4	330.88	4	333.25	335.00	0	7,894	0.00%
2019/03/12	9	332.83	7	330.50	329.50	2	7,842	0.03%
2019/03/11	9	312.22	5	315.00	319.00	4	7,746	0.05%
2019/03/08	2.1	311.88	0	0.00	314.00	2.1	7,795	0.03%
2019/03/07	4	321.75	4	323.88	317.00	0	7,748	0.00%
2019/03/06	4	328.25	7	328.79	330.00	-3	7,777	-0.04%
2019/03/05	23	320.76	24	319.13	324.50	-1	7,768	-0.01%
2019/03/04	6	323.33	7	320.14	310.00	-1	7,597	-0.01%
2019/02/27	7	300.21	6	304.50	320.00	1	7,506	0.01%
2019/02/26	4	316.88	4	313.13	310.00	0	7,458	0.00%
2019/02/25	16	307.06	17	308.47	316.50	-1	7,531	-0.01%
2019/02/22	5	281.30	5	282.80	288.00	0	7,291	0.00%
2019/02/21	12	283.79	13	284.31	286.00	-1	7,272	-0.01%
2019/02/20	26	281.75	20	281.95	282.50	6	7,163	0.08%
2019/02/19	8	260.44	7	269.64	273.00	1	6,942	0.01%
2019/02/18	15	242.17	31	241.27	248.50	-16	6,742	-0.24%
2019/02/15	11	234.86	1	227.00	226.00	10	6,734	0.15%
2019/02/14	4	238.38	4	239.50	239.00	0	6,802	0.00%
2019/02/13	6	244.92	1	240.00	237.00	5	6,941	0.07%
2019/02/12	23	238.13	22	238.73	241.00	1	7,012	0.01%
2019/02/11	2	234.25	2	239.75	241.00	0	7,180	0.00%
2019/01/30	25	231.46	29	233.03	226.00	-4	7,493	-0.05%
2019/01/29	9	221.89	9	221.61	225.50	0	7,628	0.00%
2019/01/28	11	220.73	11	220.82	222.00	0	7,698	0.00%
2019/01/25	23	216.50	27	217.63	219.00	-4	7,921	-0.05%
2019/01/24	4	220.38	4	218.00	213.50	0	7,971	0.00%
2019/01/22	4	217.25	4	218.50	217.00	0	8,133	0.00%
2019/01/21	31	220.92	27	222.52	215.00	4	8,151	0.05%
2019/01/18	1	213.00	7	213.07	217.50	-6	8,066	-0.07%
2019/01/17	2	201.00	1	204.00	198.00	1	8,045	0.01%
2019/01/16	1	201.50	1	202.50	202.00	0	8,166	0.00%
2019/01/15	0	0.00	1	199.00	201.00	-1	8,231	-0.01%
2019/01/14	26	196.00	25	193.00	197.00	1	8,349	0.01%
2019/01/11	27	198.63	28	201.79	194.00	-1	8,486	-0.01%
2019/01/10	6	190.58	6	191.58	194.50	0	8,483	0.00%
2019/01/09	0	0.00	3	182.83	190.00	-3	8,462	-0.04%
2019/01/08	5	173.50	5	175.80	178.00	0	8,422	0.00%
2019/01/07	2	173.00	6	174.58	174.00	-4	8,440	-0.05%
2019/01/04	3	166.67	1	164.50	165.00	2	8,482	0.02%
2019/01/03	3	173.83	5	174.60	172.50	-2	8,447	-0.02%
2019/01/02	7	186.64	6	184.25	178.50	1	8,528	0.01%
2018/12/28	13	188.19	10	189.00	185.00	3	8,564	0.04%
2018/12/27	36	191.06	38	188.59	189.00	-2	8,665	-0.02%
2018/12/26	29	189.02	27	193.85	184.00	2	8,743	0.02%
2018/12/25	4	187.25	3	187.33	193.00	1	8,815	0.01%
2018/12/22	2	196.75	1	196.50	195.00	1	8,736	0.01%
2018/12/21	29	197.17	29	201.97	201.50	0	8,795	0.00%
2018/12/20	2	204.50	2	208.00	203.50	0	8,721	0.00%
2018/12/19	26	207.17	24	209.50	206.50	2	8,732	0.02%
2018/12/18	5	203.50	5	201.90	204.00	0	8,736	0.00%
2018/12/17	1	202.50	3	203.50	205.00	-2	8,854	-0.02%
2018/12/14	4	198.75	2	198.25	202.50	2	8,907	0.02%
2018/12/12	24	204.50	25	203.68	205.00	-1	8,982	-0.01%
2018/12/11	29	199.59	30	200.25	198.50	-1	9,006	-0.01%
2018/12/10	25	192.16	24	195.00	196.00	1	9,045	0.01%
2018/12/07	25	205.52	26	205.15	204.00	-1	9,048	-0.01%
2018/12/06	33	209.92	27	201.33	200.00	6	9,049	0.07%
2018/12/05	24	218.19	23	217.11	218.00	1	9,033	0.01%
2018/12/04	27	236.76	25	230.48	225.00	2	9,052	0.02%
2018/12/03	28	232.36	29	234.55	239.50	-1	8,971	-0.01%
2018/11/30	49	216.49	49	215.61	218.50	0	8,906	0.00%
2018/11/29	8	219.25	10	216.90	211.50	-2	8,816	-0.02%
2018/11/28	28	208.86	26	209.35	211.50	2	8,686	0.02%
2018/11/27	7	202.64	8	205.88	207.00	-1	8,602	-0.01%
2018/11/26	6	199.58	7	200.71	200.00	-1	8,479	-0.01%
2018/11/23	26	201.37	23	210.00	196.00	3	8,421	0.04%
2018/11/22	3	213.17	6	213.00	207.50	-3	8,323	-0.04%
2018/11/21	1	191.00	5	197.50	199.50	-4	8,129	-0.05%
2018/11/20	2	194.00	0	0.00	195.00	2	8,130	0.02%
2018/11/19	1	194.50	1	198.00	198.00	0	8,108	0.00%
2018/11/16	2	195.50	3	198.83	192.50	-1	8,102	-0.01%
2018/11/15	10	190.00	9	191.00	195.00	1	8,036	0.01%
2018/11/14	9	195.67	6	191.92	191.00	3	8,017	0.04%
2018/11/13	5	186.10	5	187.60	193.50	0	7,972	0.00%
2018/11/12	26	200.54	26	205.31	198.00	0	7,923	0.00%
2018/11/09	24	207.63	22	211.27	209.50	2	7,860	0.03%
2018/11/08	22	222.50	22	215.00	210.00	0	7,800	0.00%
2018/11/07	37	206.57	42	199.57	216.00	-5	7,692	-0.07%
2018/11/06	11	206.73	5	217.20	196.50	6	7,419	0.08%
2018/11/05	28	213.48	27	214.48	218.00	1	7,174	0.01%
2018/11/02	36	220.85	34	222.94	220.00	2	7,164	0.03%
2018/11/01	32	216.22	36	203.46	220.00	-4	6,992	-0.06%
2018/10/31	36	202.06	31	205.45	200.00	5	6,914	0.07%
2018/10/30	3	199.17	2	200.75	197.00	1	6,872	0.01%
2018/10/29	27	200.35	27	207.65	209.50	0	6,826	0.00%
2018/10/26	2	209.50	1	212.50	208.50	1	6,785	0.01%
2018/10/25	8	207.25	11	208.95	208.00	-3	6,721	-0.04%
2018/10/24	5	229.80	4	227.00	225.00	1	6,621	0.02%
2018/10/23	23	225.61	24	220.83	220.00	-1	6,546	-0.02%
2018/10/22	10	231.25	8	228.56	224.50	2	6,494	0.03%
2018/10/19	3	220.67	3	216.50	233.00	0	6,403	0.00%
2018/10/18	5	228.60	5	229.60	222.00	0	6,255	0.00%
2018/10/17	6	239.50	6	239.00	234.50	0	6,209	0.00%
2018/10/16	2	236.25	2	234.00	231.50	0	6,267	0.00%
2018/10/15	4	236.50	4	228.00	239.00	0	6,285	0.00%
2018/10/12	8	230.81	18	233.69	232.00	-10	6,295	-0.16%
2018/10/11	10	233.85	0	0.00	229.50	10	6,254	0.16%
2018/10/09	6	236.92	6	244.00	255.00	0	6,277	0.00%
2018/10/08	0	0.00	1	259.00	253.50	-1	6,215	-0.02%
2018/10/03	6	304.83	7	302.93	285.50	-1	6,163	-0.02%
2018/10/01	4	320.50	4	320.38	322.00	0	6,130	0.00%
2018/09/28	5	326.00	5	317.50	317.00	0	6,263	0.00%
2018/09/27	2	316.00	2	322.00	319.00	0	6,297	0.00%
2018/09/26	1	318.50	2	321.25	323.00	-1	6,242	-0.02%
2018/09/25	1	313.50	0	0.00	312.00	1	6,229	0.02%
2018/09/21	9	298.61	11	292.55	300.00	-2	6,230	-0.03%
2018/09/20	2	308.50	2	306.50	306.50	0	6,185	0.00%
2018/09/19	3	315.50	6	317.75	306.50	-3	6,282	-0.05%
2018/09/18	9	314.50	9	315.89	313.00	0	6,336	0.00%
2018/09/14	2	343.75	2	338.25	338.00	0	6,328	0.00%
2018/09/13	1	328.00	0	0.00	329.50	1	6,324	0.02%
2018/09/12	2	349.50	2	345.25	346.50	0	6,318	0.00%
2018/09/11	2	346.50	0	0.00	357.00	2	6,439	0.03%
2018/09/10	7	355.71	7	352.57	336.00	0	6,425	0.00%
2018/09/07	3	373.17	2	376.75	369.00	1	6,475	0.02%
2018/09/06	11	365.68	12	371.17	384.00	-1	6,530	-0.02%
2018/09/05	2	377.75	0	0.00	374.00	2	6,611	0.03%
2018/09/04	0	0.00	1	377.00	383.50	-1	6,736	-0.01%
2018/08/31	2	391.50	2	394.00	398.50	0	6,913	0.00%
2018/08/30	0	0.00	5	401.60	400.00	-5	6,931	-0.07%
2018/08/28	1	412.00	4	414.00	412.50	-3	7,129	-0.04%
2018/08/27	3	400.50	0	0.00	405.00	3	7,237	0.04%
2018/08/23	0	0.00	1	393.50	388.00	-1	7,422	-0.01%
2018/08/22	6	390.92	5	387.00	387.00	1	7,499	0.01%
2018/08/21	5	390.00	7	388.71	395.00	-2	7,592	-0.03%
2018/08/17	6	385.67	6	391.67	381.50	0	7,808	0.00%
2018/08/16	4	378.25	3	381.33	384.00	1	8,003	0.01%
2018/08/15	1	360.00	1	364.00	379.00	0	8,127	0.00%
2018/08/14	3	369.67	3	375.33	375.00	0	8,380	0.00%
2018/08/13	1	390.00	0	0.00	371.50	1	8,466	0.01%
2018/08/09	3	404.00	3	409.50	412.00	0	8,436	0.00%
2018/08/08	2	435.75	1	436.00	414.50	1	8,373	0.01%
2018/08/06	12	426.42	12	424.92	426.50	0	8,471	0.00%
2018/08/03	1	439.50	0	0.00	439.50	1	8,485	0.01%
2018/07/27	10	484.00	10	477.00	488.00	0	8,694	0.00%
2018/07/24	2	470.00	2	473.50	482.50	0	8,867	0.00%
2018/07/20	1	501.00	2	495.25	498.00	-1	8,845	-0.01%
2018/07/17	9	486.00	9	501.00	491.50	0	8,803	0.00%
2018/07/16	10	500.20	9	514.00	496.00	1	8,821	0.01%
2018/07/13	0	0.00	2	516.00	515.00	-2	8,829	-0.02%
2018/07/11	2	476.50	2	476.75	468.00	0	9,132	0.00%
2018/07/10	0	0.00	4	470.63	483.00	-4	9,265	-0.04%
2018/07/09	1	441.00	0	0.00	441.00	1	9,371	0.01%
2018/07/06	0	0.00	2	438.00	460.00	-2	9,430	-0.02%
2018/07/05	7	451.57	3	464.83	427.50	4	9,529	0.04%
2018/07/04	0	0.00	1	476.00	474.50	-1	9,617	-0.01%
2018/07/03	1	467.50	0	0.00	459.00	1	9,590	0.01%
2018/06/29	5	466.00	5	470.50	478.50	0	9,542	0.00%
2018/06/27	2	472.00	1	483.00	464.50	1	9,363	0.01%
2018/06/26	2	467.00	2	464.00	487.00	0	9,445	0.00%
2018/06/25	3	487.33	2	485.00	480.50	1	9,483	0.01%
2018/06/22	2	504.00	2	496.75	490.00	0	9,561	0.00%
2018/06/21	12	534.50	2	528.00	518.00	10	9,698	0.10%
2018/06/20	19	530.11	21	528.05	531.00	-2	9,699	-0.02%
2018/06/19	7	535.71	1	545.00	530.00	6	9,747	0.06%
2018/06/15	1	555.00	3	567.33	555.00	-2	9,803	-0.02%
2018/06/14	4	541.00	1	535.00	530.00	3	9,680	0.03%
2018/06/13	4	532.75	6	541.67	554.00	-2	9,603	-0.02%
2018/06/12	2	507.00	1	512.00	512.00	1	9,598	0.01%
2018/06/11	19	476.16	21	482.69	488.00	-2	9,538	-0.02%
2018/06/06	2	478.00	1	481.00	470.50	1	9,237	0.01%
2018/06/05	11	468.00	11	471.18	477.50	0	9,155	0.00%
2018/06/04	6	473.17	11	478.91	458.00	-5	9,031	-0.06%
2018/06/01	11	461.86	14	466.04	468.00	-3	8,903	-0.03%
2018/05/31	3	455.50	6	469.58	448.00	-3	8,808	-0.03%
2018/05/30	24	437.88	24	443.94	458.00	0	8,669	0.00%
2018/05/29	11	460.09	5	440.60	436.00	6	8,553	0.07%
2018/05/28	14	472.89	26.5	472.08	452.00	-12.5	8,438	-0.15%
2018/05/25	10	460.55	8	457.94	455.00	2	8,313	0.02%
2018/05/24	6	446.92	13	445.58	462.00	-7	8,131	-0.09%
2018/05/23	19	437.26	17	433.71	430.50	2	7,872	0.03%
2018/05/22	24	418.85	21	417.55	426.00	3	7,649	0.04%
2018/05/21	1	392.50	13	377.08	396.00	-12	7,341	-0.16%
2018/05/18	2	362.75	2	369.75	360.00	0	7,160	0.00%
2018/05/17	3	372.33	2	376.00	366.00	1	7,199	0.01%
2018/05/16	0	0.00	2	372.75	369.50	-2	7,201	-0.03%
2018/05/15	9	380.44	6	380.75	372.00	3	7,211	0.04%
2018/05/14	9.5	375.34	7	377.64	381.00	2.5	7,210	0.03%
2018/05/11	6	380.42	3	385.00	371.00	3	7,062	0.04%
2018/05/10	5	375.70	2	378.00	372.50	3	7,012	0.04%
2018/05/09	3	376.00	5	376.30	373.00	-2	7,094	-0.03%
2018/05/08	9	364.44	6	368.75	363.00	3	6,987	0.04%
2018/05/07	1	374.00	1	377.00	371.00	0	6,920	0.00%
2018/05/04	0	0.00	2	340.50	362.00	-2	6,744	-0.03%
2018/05/03	1	334.00	0	0.00	332.50	1	6,614	0.02%
2018/05/02	3	347.83	2	348.75	343.00	1	6,615	0.02%
2018/04/30	3	336.50	8	330.94	352.00	-5	6,551	-0.08%
2018/04/27	3	330.00	3	333.83	330.00	0	6,451	0.00%
2018/04/26	3	337.67	3	341.50	323.50	0	6,430	0.00%
2018/04/25	4	357.25	2	358.75	352.50	2	6,328	0.03%
2018/04/24	6	357.50	9	355.28	351.00	-3	6,296	-0.05%
2018/04/23	2	377.25	2	362.00	351.00	0	6,216	0.00%
2018/04/20	7	380.29	7	380.00	368.00	0	6,189	0.00%
2018/04/19	5	392.00	11	388.82	388.00	-6	6,190	-0.10%
2018/04/18	44	389.24	29	381.03	384.50	15	6,269	0.24%
2018/04/17	19	417.66	23	416.76	388.00	-4	6,043	-0.07%
2018/04/16	12	395.00	15	397.20	407.00	-3	5,798	-0.05%
2018/04/13	4	361.50	5	359.00	370.00	-1	5,742	-0.02%
2018/04/12	1	344.50	1	347.50	350.00	0	5,665	0.00%
2018/04/11	3	346.50	3	346.00	340.50	0	5,593	0.00%
2018/04/10	5	332.00	7	331.93	339.50	-2	5,379	-0.04%
2018/04/09	2	307.75	7	308.57	309.00	-5	5,261	-0.10%
2018/04/03	5	294.80	2	294.25	309.00	3	5,425	0.06%
2018/04/02	5	303.50	4	303.25	300.50	1	5,461	0.02%
2018/03/31	5	310.60	5	310.40	308.50	0	5,527	0.00%
2018/03/30	1	305.00	2	305.50	308.00	-1	5,568	-0.02%
2018/03/29	8	309.63	10	315.20	303.50	-2	5,660	-0.04%
2018/03/28	6	304.83	7	304.14	307.00	-1	5,612	-0.02%
2018/03/27	6	306.33	6	300.00	300.50	0	5,526	0.00%
2018/03/26	2	297.25	4	296.75	301.00	-2	5,436	-0.04%
2018/03/23	8	271.88	12	271.75	285.00	-4	5,268	-0.08%
2018/03/22	14	280.00	3	284.17	280.00	11	5,330	0.21%
2018/03/21	5	265.40	4	269.00	274.00	1	5,272	0.02%
2018/03/20	1	251.50	5	250.10	249.50	-4	5,218	-0.08%
2018/03/19	2	260.00	0	0.00	257.50	2	5,274	0.04%
2018/03/16	6	261.33	0	0.00	260.50	6	5,304	0.11%
2018/03/15	0	0.00	2	254.75	260.50	-2	5,203	-0.04%
2018/03/13	0	0.00	4	237.50	236.00	-4	5,386	-0.07%
2018/03/12	1	229.00	0	0.00	229.50	1	5,504	0.02%
2018/03/09	5	230.50	1	230.50	230.00	4	5,698	0.07%
2018/03/08	3	225.00	1	226.50	226.50	2	5,782	0.03%
2018/03/07	3	226.00	3	228.50	223.00	0	5,948	0.00%
2018/02/27	0	0.00	2	254.00	244.00	-2	6,529	-0.03%
2018/02/22	1	234.00	2	235.25	241.00	-1	6,997	-0.01%
2018/02/09	1	215.00	16	217.34	231.00	-15	7,217	-0.21%
2018/02/08	1	237.00	0	0.00	236.50	1	7,170	0.01%
2018/02/02	1	286.00	0	0.00	284.50	1	7,362	0.01%
2018/02/01	16	283.91	2	289.75	290.00	14	7,417	0.19%
2018/01/31	1	277.00	4	278.63	279.50	-3	7,463	-0.04%
2018/01/30	3	276.50	3	279.50	276.00	0	7,506	0.00%
2018/01/29	3	279.00	4	278.00	279.00	-1	7,566	-0.01%
2018/01/26	5	277.60	6	274.42	274.00	-1	7,700	-0.01%
2018/01/25	4	282.25	2	284.00	277.00	2	7,813	0.03%
2018/01/24	1	279.50	2	281.25	283.00	-1	7,961	-0.01%
2018/01/23	1	276.00	0	0.00	276.00	1	8,115	0.01%
2018/01/22	3	280.00	4	280.75	282.00	-1	8,217	-0.01%
2018/01/18	0	0.00	6	289.83	286.00	-6	8,522	-0.07%
2018/01/16	3	282.50	6	288.75	292.00	-3	8,791	-0.03%
2018/01/15	7	287.93	4	293.13	284.00	3	8,859	0.03%
2018/01/12	1	298.50	5	291.30	294.00	-4	8,879	-0.05%
2018/01/11	3	280.00	0	0.00	281.00	3	8,829	0.03%
2018/01/09	12	286.00	11	291.23	284.00	1	9,232	0.01%
2018/01/08	2	282.00	2	267.75	285.00	0	9,126	0.00%
2018/01/05	17	275.76	16	275.53	274.50	1	9,065	0.01%
2018/01/04	1	278.50	1	277.50	280.50	0	9,107	0.00%
2018/01/03	2	277.00	1	278.00	275.50	1	9,168	0.01%
2018/01/02	2	270.00	4	267.00	280.00	-2	9,165	-0.02%