亞德客-KY (1590)-玉山券商分點個股進出

台股 » 個股 » 亞德客-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞德客-KY

(1590)

可現股當沖

股價
795
漲跌
▲4
漲幅
+0.51%
成交量
489張
產業
上市電機機械類股
376人加入追蹤

立即追蹤
本地時間:13:30

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

亞德客-KY (1590)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/03	0	795.73	0	0.00	795.00	0	714	0.01%
2024/12/02	0	801.70	0	0.00	791.00	0	710	0.00%
2024/11/29	1	791.99	0	0.00	790.00	1	706	0.14%
2024/11/28	0	801.50	0	0.00	801.00	0	707	0.00%
2024/11/27	0	803.64	0	0.00	795.00	0	706	0.00%
2024/11/26	35	819.72	0	0.00	812.00	35	708	4.95%
2024/11/25	0	832.00	0	0.00	834.00	0	709	0.00%
2024/11/22	0	838.33	0	0.00	825.00	0	705	0.00%
2024/11/21	0	816.00	0	0.00	829.00	0	703	0.00%
2024/11/20	1	818.10	1	823.00	823.00	0	698	0.00%
2024/11/19	0	845.00	0	0.00	846.00	0	702	0.00%
2024/11/18	0	841.55	0	0.00	840.00	0	701	0.00%
2024/11/15	0.2	850.11	0	0.00	847.00	0.2	698	0.02%
2024/11/14	1	861.95	1	856.00	859.00	0	694	0.00%
2024/11/13	1	858.09	1	876.00	870.00	0	691	0.00%
2024/11/12	0	888.00	0	0.00	876.00	0	680	0.00%
2024/11/11	0	917.67	7	916.86	927.00	-7	670	-1.04%
2024/11/08	0	936.00	0	0.00	931.00	0	668	0.00%
2024/11/07	0	0.00	1	937.00	940.00	-1	668	-0.15%
2024/11/06	0	0.00	0	945.00	947.00	0	672	0.00%
2024/11/05	1	912.96	0	0.00	909.00	1	669	0.15%
2024/11/04	0	898.00	0	0.00	897.00	0	667	0.00%
2024/11/01	0	911.50	0	925.00	908.00	0	671	0.00%
2024/10/30	35	889.63	0	0.00	894.00	35	658	5.32%
2024/10/29	0	898.50	0	0.00	902.00	0	659	0.00%
2024/10/28	0	907.73	2	924.00	917.00	-2	665	-0.30%
2024/10/25	0	0.00	1	914.00	917.00	-1	696	-0.14%
2024/10/24	0	910.33	0	0.00	905.00	0	720	0.00%
2024/10/23	0.1	910.04	0	0.00	917.00	0.1	727	0.01%
2024/10/22	2	913.00	0	914.76	914.00	2	728	0.27%
2024/10/21	0	0.00	4	942.86	930.00	-4	725	-0.56%
2024/10/18	0	907.28	2	934.49	910.00	-2	714	-0.28%
2024/10/17	6	913.00	0	912.00	913.00	6	713	0.84%
2024/10/16	3	912.00	0.1	915.97	913.00	2.9	706	0.42%
2024/10/15	0	0.00	0	941.00	940.00	0	697	0.00%
2024/10/14	2	924.50	0	938.00	931.00	2	686	0.29%
2024/10/11	1	917.99	0	0.00	923.00	1	676	0.15%
2024/10/09	0	0.00	2	952.51	971.00	-2	670	-0.30%
2024/10/08	1	952.06	2	953.89	955.00	-1	661	-0.15%
2024/10/07	3	1006.65	0	1005.00	1015.00	3	645	0.46%
2024/10/04	2.1	968.26	3.5	981.89	999.00	-1.3	626	-0.21%
2024/10/01	8	930.60	1	922.00	915.00	7	590	1.19%
2024/09/30	1	909.12	2.1	915.45	913.00	-1.1	571	-0.19%
2024/09/27	0	0.00	0.1	939.00	939.00	-0.1	553	-0.01%
2024/09/26	35	852.94	0	0.00	854.00	35	553	6.32%
2024/09/25	1	889.67	1	874.00	874.00	0	557	0.00%
2024/09/24	0	807.00	0	814.29	819.00	0	557	0.00%
2024/09/23	1	813.00	1	804.02	806.00	0	557	0.00%
2024/09/20	3	799.62	0	0.00	783.00	3	556	0.54%
2024/09/19	9	755.33	0	0.00	769.00	9	546	1.65%
2024/09/18	0	764.62	0	0.00	761.00	0	534	0.01%
2024/09/16	0	777.41	0	791.00	774.00	0	544	0.00%
2024/09/13	0	796.33	0	0.00	789.00	0	542	0.00%
2024/09/12	0.6	804.88	0	0.00	803.00	0.6	541	0.11%
2024/09/11	0	785.00	0	0.00	784.00	0	541	0.00%
2024/09/10	0	762.76	0	781.00	763.00	0	537	0.00%
2024/09/09	0.5	770.28	0	785.00	776.00	0.5	530	0.09%
2024/09/06	0	819.00	0	0.00	816.00	0	529	0.00%
2024/09/05	0	817.00	0	809.00	810.00	0	533	0.00%
2024/09/04	0	819.86	0	0.00	808.00	0	542	0.01%
2024/09/03	0	867.00	0	0.00	864.00	0	535	0.00%
2024/09/02	0	865.41	0	0.00	864.00	0	536	0.00%
2024/08/30	0	858.00	0	866.00	865.00	0	538	-0.01%
2024/08/29	0	849.59	0	0.00	849.00	0	536	0.01%
2024/08/28	0	853.00	0	0.00	850.00	0	538	0.00%
2024/08/27	0	874.14	0	0.00	874.00	0	543	0.00%
2024/08/26	0	860.00	0	0.00	861.00	0	552	0.00%
2024/08/23	6	849.67	0	0.00	855.00	6	568	1.06%
2024/08/22	0	857.00	0	858.00	852.00	0	572	0.00%
2024/08/21	1	874.87	2	867.50	864.00	-1	578	-0.17%
2024/08/20	1	834.12	0	0.00	860.00	1	571	0.18%
2024/08/19	0	806.00	1	807.00	805.00	-1	565	-0.18%
2024/08/16	0	805.45	0	0.00	803.00	0	558	0.00%
2024/08/15	0	810.00	0	0.00	802.00	0	558	0.00%
2024/08/14	0	810.50	0	0.00	805.00	0	565	0.00%
2024/08/12	0	808.00	0	0.00	803.00	0	575	0.00%
2024/08/09	0	803.42	0	0.00	802.00	0	577	0.00%
2024/08/08	1	795.98	0	0.00	794.00	1	574	0.18%
2024/08/07	7	796.72	0	0.00	798.00	7	573	1.22%
2024/08/06	1	774.83	4	768.75	775.00	-3	568	-0.53%
2024/08/05	0	745.80	0	0.00	759.00	0	569	0.00%
2024/08/02	35	827.66	0	0.00	827.00	35	565	6.20%
2024/08/01	0	855.25	0	865.00	855.00	0	567	0.00%
2024/07/31	0	831.00	0	0.00	837.00	0	567	0.00%
2024/07/30	12	829.50	70	829.59	840.00	-58	566	-10.24%
2024/07/29	0.1	876.39	0.2	862.23	860.00	-0.1	541	-0.03%
2024/07/26	1.1	873.04	0	0.00	873.00	1.1	519	0.21%
2024/07/22	0	955.00	0	0.00	958.00	0	514	0.00%
2024/07/19	34	969.65	0	0.00	970.00	34	516	6.60%
2024/07/18	0	980.18	0	0.00	976.00	0	517	0.00%
2024/07/17	0	976.00	0.2	982.00	972.00	-0.2	517	-0.03%
2024/07/16	0	980.27	0	0.00	977.00	0	521	0.00%
2024/07/12	0.1	986.55	0	0.00	980.00	0.1	536	0.01%
2024/07/11	14	983.72	13	988.62	988.00	1	545	0.19%
2024/07/10	0.1	988.00	0	0.00	985.00	0.1	545	0.02%
2024/07/09	0	997.38	0	0.00	995.00	0	545	0.00%
2024/07/08	0	0.00	0	1020.00	1020.00	0	546	0.00%
2024/07/05	0	1010.00	0	0.00	1010.00	0	544	0.00%
2024/07/04	0	0.00	1	1015.00	1015.00	-1	558	-0.18%
2024/07/03	0.1	972.96	0	0.00	993.00	0.1	568	0.02%
2024/07/02	0.1	974.57	0	0.00	972.00	0.1	574	0.02%
2024/07/01	0.1	984.78	0.1	990.00	985.00	0	564	0.01%
2024/06/28	2.1	988.72	1	990.00	988.00	1.1	562	0.19%
2024/06/24	0	0.00	0	1040.00	1030.00	0	557	0.00%
2024/06/20	1	1044.95	0	0.00	1045.00	1	555	0.18%
2024/06/19	0.1	1050.00	0	0.00	1040.00	0.1	558	0.02%
2024/06/18	1	1040.00	0	0.00	1040.00	1	558	0.18%
2024/06/14	0	1035.00	0	1050.00	1050.00	0	564	0.00%
2024/06/13	0.4	1030.00	0	0.00	1025.00	0.4	563	0.07%
2024/06/12	50	992.72	0	0.00	991.00	50	561	8.91%
2024/06/11	0.1	987.60	0.1	986.01	980.00	0	563	0.01%
2024/06/07	0.1	1010.00	0	0.00	1010.00	0.1	555	0.02%
2024/06/06	0	1007.86	0	0.00	1000.00	0	557	0.00%
2024/06/05	0	1020.91	1	1015.12	1015.00	-1	564	-0.18%
2024/06/04	0	1035.39	0	0.00	1030.00	0	576	0.00%
2024/06/03	0	1045.39	0	0.00	1045.00	0	581	0.00%
2024/05/31	5	1008.00	1	1025.00	1020.00	4	583	0.69%
2024/05/30	1	1010.03	0	0.00	1010.00	1	594	0.17%
2024/05/29	0	1039.64	0	1045.00	1030.00	0	592	0.00%
2024/05/28	0	1096.88	1	1090.00	1085.00	-1	602	-0.16%
2024/05/27	1	1124.90	0	0.00	1120.00	1	618	0.16%
2024/05/24	0	1100.16	0	1105.00	1105.00	0	614	0.00%
2024/05/23	1	1135.00	0	0.00	1120.00	1	617	0.16%
2024/05/22	0	1135.00	0	0.00	1135.00	0	622	0.00%
2024/05/21	0	1137.50	8	1145.62	1135.00	-8	626	-1.28%
2024/05/20	0	1215.00	4	1228.71	1205.00	-4	629	-0.64%
2024/05/17	0	0.00	3	1185.00	1185.00	-3	639	-0.47%
2024/05/16	0	0.00	6	1188.33	1160.00	-6	639	-0.94%
2024/05/15	0	0.00	0	1200.00	1180.00	0	640	0.00%
2024/05/13	0	0.00	0	1180.00	1175.00	0	664	0.00%
2024/05/10	0	0.00	3	1153.33	1165.00	-3	669	-0.45%
2024/05/09	1	1145.00	0	0.00	1145.00	1	709	0.14%
2024/05/07	0	0.00	0	1090.00	1100.00	0	728	-0.01%
2024/05/06	1	1080.10	0	0.00	1090.00	1	725	0.14%
2024/05/03	1	1095.39	0	1115.00	1095.00	1	723	0.13%
2024/05/02	2	1120.00	0	0.00	1115.00	2	718	0.29%
2024/04/19	1	1060.00	0.2	1055.00	1055.00	0.8	720	0.11%
2024/04/17	0	1110.00	0	0.00	1115.00	0	709	0.00%
2024/04/16	0	1078.33	0	1070.00	1080.00	0	701	0.00%
2024/04/15	0	0.00	0	1130.00	1125.00	0	692	-0.01%
2024/04/12	10	1150.00	0.1	1140.00	1150.00	9.9	689	1.44%
2024/04/10	0	1180.00	0	1180.00	1175.00	0	690	0.00%
2024/04/09	0.1	1155.00	0	1131.10	1160.00	0	680	0.00%
2024/04/08	2	1098.18	0.1	1100.42	1125.00	2	669	0.29%
2024/04/03	0	1130.00	0	1125.00	1130.00	0	655	0.01%
2024/04/02	0	0.00	2	1125.00	1125.00	-2	651	-0.31%
2024/04/01	0.1	1153.64	0	1145.00	1150.00	0.1	644	0.01%
2024/03/29	0	1125.00	0	1125.00	1120.00	0	637	0.00%
2024/03/28	1.1	1124.48	1	1120.00	1110.00	0.1	635	0.01%
2024/03/27	0.1	1128.09	0	0.00	1120.00	0.1	630	0.02%
2024/03/26	2	1115.00	0	0.00	1110.00	2	625	0.32%
2024/03/25	1	1124.95	0.3	1119.67	1115.00	0.7	624	0.11%
2024/03/22	1	1079.71	0	0.00	1090.00	1	621	0.16%
2024/03/21	2	1065.00	0.1	1075.00	1070.00	2	627	0.31%
2024/03/19	4	1065.00	1	1055.08	1050.00	3	659	0.45%
2024/03/15	0	1065.00	0	0.00	1070.00	0	663	0.00%
2024/03/14	0	1035.00	0	0.00	1045.00	0	660	0.00%
2024/03/13	1	1065.00	0	0.00	1055.00	1	659	0.15%
2024/03/12	0	1056.43	0	0.00	1055.00	0	662	0.00%
2024/03/11	1.1	1055.00	0	0.00	1065.00	1.1	662	0.16%
2024/03/07	0	1110.00	0	0.00	1105.00	0	657	0.00%
2024/03/06	1	1120.02	1	1130.00	1120.00	0	658	0.00%
2024/03/05	0	1116.67	2	1117.50	1115.00	-2	662	-0.30%
2024/03/04	2	1169.99	0	1180.00	1160.00	2	647	0.31%
2024/03/01	0	1182.50	33	1183.34	1200.00	-33	642	-5.13%
2024/02/29	1	1135.00	3.4	1167.06	1210.00	-2.4	617	-0.38%
2024/02/27	0	0.00	2	1087.50	1100.00	-2	602	-0.33%
2024/02/26	1	1095.00	0	1080.00	1085.00	1	598	0.16%
2024/02/21	0	0.00	0.3	1090.00	1085.00	-0.3	588	-0.05%
2024/02/20	30	1101.33	3.2	1097.52	1095.00	26.8	580	4.61%
2024/02/19	3	1066.67	2	1070.00	1075.00	1	562	0.18%
2024/02/16	0	0.00	1.2	1048.79	1045.00	-1.2	558	-0.21%
2024/02/15	1.3	990.43	0	0.00	998.00	1.3	549	0.23%
2024/02/05	0	0.00	0	1030.00	1015.00	0	535	0.00%
2024/02/02	0	1015.00	0	0.00	1005.00	0	524	0.00%
2024/02/01	3	1009.33	7	992.71	1005.00	-4	517	-0.77%
2024/01/31	0.1	948.34	0	0.00	940.00	0.1	476	0.03%
2024/01/30	47.1	968.14	1	971.00	965.00	46.1	468	9.83%
2024/01/29	0	958.00	0.1	974.94	983.00	-0.1	457	-0.02%
2024/01/26	1.1	965.83	1	953.00	958.00	0.1	456	0.02%
2024/01/25	0	983.00	2	991.00	974.00	-2	461	-0.43%
2024/01/24	1	985.81	2	986.96	983.00	-1	474	-0.21%
2024/01/23	0	974.00	0	0.00	970.00	0	486	0.00%
2024/01/22	2	976.00	0	972.00	967.00	2	491	0.40%
2024/01/19	0	975.00	1	970.00	970.00	-1	497	-0.20%
2024/01/18	1	960.94	0	966.00	950.00	1	505	0.20%
2024/01/17	1	938.04	1	948.00	945.00	0	504	0.00%
2024/01/16	2	942.02	0	0.00	946.00	2	501	0.40%
2024/01/15	1	969.98	1	968.00	965.00	0	496	0.00%
2024/01/12	0	953.00	1	963.00	960.00	-1	501	-0.20%
2024/01/11	0	960.00	0	0.00	958.00	0	510	0.00%
2024/01/10	0	950.00	0	0.00	966.00	0	523	0.00%
2024/01/09	0	960.15	0	960.00	960.00	0	526	0.00%
2024/01/08	1	959.82	0	955.00	951.00	1	533	0.19%
2024/01/05	0.1	940.22	0	0.00	932.00	0.1	549	0.02%
2024/01/04	3.1	953.31	0	0.00	946.00	3.1	551	0.56%
2024/01/03	1.1	965.17	0	0.00	964.00	1.1	555	0.20%
2024/01/02	0	998.21	0	997.00	1000.00	0	552	0.00%
2023/12/29	0	0.00	0.5	1010.00	1010.00	-0.5	555	-0.09%
2023/12/28	0	0.00	0	1015.00	1020.00	0	559	0.00%
2023/12/27	0	0.00	0	1025.00	1015.00	0	562	0.00%
2023/12/26	1	1020.37	0	0.00	1020.00	1	565	0.18%
2023/12/25	0	0.00	1	1035.00	1035.00	-1	566	-0.18%
2023/12/22	0	0.00	5	1028.00	1025.00	-5	574	-0.87%
2023/12/21	2	1005.01	3.3	1012.63	1005.00	-1.3	574	-0.22%
2023/12/20	0	1004.00	1	1020.00	1010.00	-1	577	-0.17%
2023/12/19	0	990.88	0	0.00	988.00	0	580	0.00%
2023/12/18	2	984.10	1	988.00	989.00	1	589	0.18%
2023/12/15	2	1002.47	19	1010.00	1000.00	-17	581	-2.92%
2023/12/14	4.1	994.61	1	1010.00	1000.00	3.1	555	0.55%
2023/12/13	18	1000.01	0	0.00	1000.00	18	545	3.30%
2023/12/12	0.1	1014.29	0	0.00	1005.00	0.1	547	0.01%
2023/12/11	0	1006.43	0	0.00	1030.00	0	544	0.01%
2023/12/08	1	1010.00	0	0.00	1010.00	1	545	0.18%
2023/12/07	0.1	1010.00	0	0.00	1000.00	0.1	542	0.01%
2023/12/06	1	1014.99	0	1025.00	1010.00	1	535	0.18%
2023/12/05	1	1000.00	0	0.00	998.00	1	530	0.19%
2023/12/01	4	1041.23	0	0.00	1035.00	4	517	0.77%
2023/11/29	0	0.00	3	1083.33	1085.00	-3	505	-0.59%
2023/11/28	1	1065.00	1	1075.00	1070.00	0	499	0.00%
2023/11/27	2	1057.50	0	0.00	1050.00	2	496	0.40%
2023/11/24	1	1075.00	3	1075.00	1085.00	-2	498	-0.40%
2023/11/22	1	1100.00	1	1115.00	1115.00	0	490	0.00%
2023/11/21	1	1119.74	1.2	1120.00	1120.00	-0.1	488	-0.03%
2023/11/17	0	0.00	0	1115.00	1100.00	0	484	0.00%
2023/11/14	0	0.00	1	1115.00	1100.00	-1	486	-0.21%
2023/11/13	3	1120.00	0	0.00	1105.00	3	497	0.60%
2023/11/10	1	1065.00	1	1075.00	1075.00	0	505	0.00%
2023/11/08	0	0.00	1	1109.71	1100.00	-1	523	-0.20%
2023/11/07	0	0.00	1	1100.00	1100.00	-1	525	-0.19%
2023/11/06	2	1077.50	0	1070.00	1095.00	2	532	0.37%
2023/11/02	0	1015.00	0	0.00	1020.00	0	532	0.00%
2023/11/01	0	1025.00	0	0.00	1020.00	0	533	0.00%
2023/10/26	0	0.00	1	1085.00	1085.00	-1	545	-0.18%
2023/10/25	0	0.00	0	1050.00	1060.00	0	550	0.00%
2023/10/23	0	1030.00	0	0.00	1020.00	0	552	0.00%
2023/10/20	1	1035.00	0	0.00	1035.00	1	558	0.18%
2023/10/19	1	1055.00	2	1055.00	1055.00	-1	557	-0.18%
2023/10/18	4	1105.00	0	0.00	1105.00	4	551	0.73%
2023/10/17	10	1065.50	1	1070.00	1050.00	9	542	1.66%
2023/10/16	0	0.00	0	1060.00	1070.00	0	543	-0.01%
2023/10/13	0	0.00	1.2	1066.14	1075.00	-1.2	553	-0.21%
2023/10/12	0	0.00	0.4	1015.63	1025.00	-0.4	554	-0.07%
2023/10/11	0	0.00	1	1010.00	1010.00	-1	550	-0.18%
2023/10/04	0	0.00	6	996.50	1000.00	-6	545	-1.10%
2023/10/03	0	997.00	0	0.00	998.00	0	544	0.00%
2023/10/02	0	0.00	1.3	1008.89	1005.00	-1.3	549	-0.25%
2023/09/28	0	974.44	0	974.00	979.00	0	549	0.00%
2023/09/27	1	987.00	2	996.37	991.00	-1	550	-0.19%
2023/09/26	0	956.19	0.2	960.37	958.00	-0.2	547	-0.03%
2023/09/25	0	979.67	0	0.00	981.00	0	544	0.00%
2023/09/21	0	0.00	1.1	1003.05	990.00	-1.1	545	-0.20%
2023/09/19	0	0.00	0	975.00	974.00	0	535	0.00%
2023/09/18	0	0.00	0	959.88	960.00	0	533	-0.01%
2023/09/14	0	951.00	0	0.00	964.00	0	538	0.01%
2023/09/13	0	0.00	2	952.51	956.00	-2	542	-0.37%
2023/09/12	2.1	924.23	0	0.00	922.00	2.1	554	0.38%
2023/09/11	0.1	908.09	1	907.00	911.00	-0.9	560	-0.16%
2023/09/08	1	924.00	0	0.00	926.00	1	568	0.18%
2023/09/07	1.1	918.12	1	925.00	920.00	0	582	0.01%
2023/09/06	21	947.52	0	940.00	943.00	21	587	3.57%
2023/09/05	0	0.00	1	958.95	951.00	-1	597	-0.17%
2023/09/04	0	0.00	1.1	947.49	954.00	-1.1	600	-0.18%
2023/09/01	1.1	909.73	0	912.00	903.00	1.1	597	0.18%
2023/08/30	0	0.00	1	916.00	913.00	-1	608	-0.16%
2023/08/29	1	879.01	1	888.00	889.00	0	611	0.00%
2023/08/25	1	862.04	0	0.00	860.00	1	650	0.15%
2023/08/24	0	0.00	0	903.00	884.00	0	653	-0.01%
2023/08/23	1	892.87	2	884.51	885.00	-1	655	-0.15%
2023/08/22	1	870.00	0.1	879.00	873.00	1	659	0.14%
2023/08/21	0.1	882.00	0	0.00	882.00	0.1	663	0.01%
2023/08/18	0	894.25	0	0.00	897.00	0	665	0.00%
2023/08/15	1.1	905.46	0	0.00	887.00	1.1	647	0.17%
2023/08/14	0	922.50	0	0.00	921.00	0	638	0.00%
2023/08/11	3.1	949.38	0	0.00	947.00	3.1	627	0.49%
2023/08/10	0	946.30	0	0.00	949.00	0	633	0.00%
2023/08/09	0	950.00	0	0.00	948.00	0	628	0.00%
2023/08/08	0	945.26	0	0.00	948.00	0	635	0.00%
2023/08/07	0	952.33	0.1	965.00	951.00	-0.1	634	-0.01%
2023/08/04	0	0.00	0	985.00	983.00	0	631	0.00%
2023/08/02	1	970.00	1	993.00	977.00	0	626	0.00%
2023/08/01	0	0.00	1	981.99	963.00	-1	620	-0.16%
2023/07/31	2.1	901.52	11	923.82	932.00	-8.9	617	-1.44%
2023/07/28	2.2	935.03	1	934.00	932.00	1.2	595	0.19%
2023/07/27	2.1	955.53	1	951.00	952.00	1.1	583	0.19%
2023/07/26	4	993.74	1	978.00	978.00	3	593	0.51%
2023/07/25	1.1	967.55	1.2	1004.30	1000.00	-0.1	601	-0.01%
2023/07/24	0	954.00	0	0.00	958.00	0	631	0.00%
2023/07/21	0	0.00	0.1	975.00	960.00	-0.1	650	-0.01%
2023/07/20	3.1	969.84	0	0.00	965.00	3.1	656	0.46%
2023/07/19	1.1	960.00	2	967.50	961.00	-0.9	653	-0.13%
2023/07/18	1.1	953.00	0	958.00	951.00	1.1	657	0.17%
2023/07/17	2.1	958.44	2	978.50	966.00	0.1	653	0.02%
2023/07/14	0	990.00	0	0.00	985.00	0	637	0.00%
2023/07/13	0	990.00	0	0.00	980.00	0	638	0.01%
2023/07/12	0	994.00	1	1000.00	1000.00	-1	634	-0.16%
2023/07/11	0	0.00	1	1005.00	1000.00	-1	640	-0.16%
2023/07/07	2.1	985.41	2	994.50	977.00	0.1	654	0.01%
2023/07/06	5	1035.00	0	0.00	1010.00	5	650	0.77%
2023/07/04	1	1025.00	1	1015.00	1015.00	0	654	0.00%
2023/07/03	1	1035.00	0	0.00	1040.00	1	660	0.15%
2023/06/29	3	1051.67	2	1040.00	1015.00	1	671	0.15%
2023/06/28	2	1015.00	0	1020.00	1005.00	2	677	0.29%
2023/06/26	0	1026.67	0	1021.82	1030.00	0	682	0.00%
2023/06/21	0.1	1041.79	2	1045.00	1035.00	-1.9	686	-0.28%
2023/06/20	1	1025.03	0	0.00	1025.00	1	685	0.15%
2023/06/16	1.1	1025.88	1	1025.01	1030.00	0.1	682	0.02%
2023/06/15	0.1	1054.60	52	1055.67	1065.00	-51.9	677	-7.66%
2023/06/14	0	0.00	0	1045.00	1050.00	0	679	0.00%
2023/06/13	0	1035.00	2	1040.00	1025.00	-2	679	-0.29%
2023/06/12	1	1010.00	0	0.00	1020.00	1	673	0.15%
2023/06/09	1	1000.00	0	1005.00	1000.00	1	673	0.15%
2023/06/08	0	1000.00	0	0.00	1000.00	0	664	0.00%
2023/06/07	1	1004.99	0	0.00	1005.00	1	666	0.15%
2023/06/06	1	1019.82	0	1030.00	1015.00	1	667	0.15%
2023/06/05	1	1025.00	1	1025.00	1035.00	0	665	0.00%
2023/06/02	0	975.00	0	0.00	1000.00	0	666	0.00%
2023/06/01	2	978.01	2	979.00	981.00	0	665	0.00%
2023/05/31	5	1037.75	5	1000.00	992.00	0	650	0.01%
2023/05/29	1	1050.00	0	0.00	1040.00	1	640	0.16%
2023/05/26	0	0.00	2	1025.00	1025.00	-2	646	-0.31%
2023/05/25	2	1027.50	0	1025.00	1035.00	2	646	0.31%
2023/05/24	1	1045.00	1	1065.00	1065.00	0	642	0.00%
2023/05/18	0	0.00	1	1065.00	1070.00	-1	660	-0.15%
2023/05/15	0	1002.50	0	0.00	1010.00	0	666	0.00%
2023/05/12	2	1009.99	13	1006.15	1010.00	-11	672	-1.64%
2023/05/11	2	1009.99	13	1006.15	1005.00	-11	694	-1.58%
2023/05/10	0	1026.67	0	0.00	1015.00	0	693	0.00%
2023/05/09	0	0.00	1	1045.00	1045.00	-1	692	-0.14%
2023/05/08	0	1055.00	0.1	1055.00	1050.00	0	697	-0.01%
2023/05/05	1	1050.02	1	1065.00	1070.00	0	700	0.00%
2023/05/04	1	1060.00	0	0.00	1065.00	1	708	0.14%
2023/05/03	0	0.00	66	1067.12	1065.00	-66	717	-9.19%
2023/05/02	0	1085.00	0	0.00	1080.00	0	723	0.00%
2023/04/28	0	1095.00	4	1096.25	1110.00	-4	733	-0.54%
2023/04/27	16.2	1090.98	2	1100.00	1100.00	14.2	728	1.94%
2023/04/26	0	0.00	0	1030.00	1030.00	0	698	0.00%
2023/04/25	0	1075.00	1	1110.00	1080.00	-1	690	-0.14%
2023/04/24	0	1117.50	0	0.00	1120.00	0	697	0.00%
2023/04/21	1	1115.00	0	0.00	1115.00	1	697	0.14%
2023/04/19	0	1175.00	1	1170.00	1160.00	-1	697	-0.14%
2023/04/18	1.5	1168.33	0	0.00	1165.00	1.5	708	0.21%
2023/04/17	1	1185.00	0	0.00	1175.00	1	712	0.14%
2023/04/14	0	0.00	1	1190.00	1190.00	-1	717	-0.14%
2023/04/13	11	1193.64	1	1170.00	1180.00	10	716	1.40%
2023/04/12	2	1232.50	5	1220.00	1240.00	-3	705	-0.43%
2023/04/11	1	1200.00	2	1192.50	1200.00	-1	696	-0.14%
2023/04/07	7	1160.71	6	1145.00	1145.00	1	691	0.14%
2023/04/06	2	1147.50	2	1135.00	1150.00	0	685	0.00%
2023/03/31	2	1210.00	0	0.00	1185.00	2	675	0.30%
2023/03/27	1	1160.00	0	0.00	1160.00	1	647	0.15%
2023/03/24	49	1151.63	0	0.00	1150.00	49	653	7.50%
2023/03/23	0	0.00	1	1130.00	1135.00	-1	653	-0.15%
2023/03/22	0	0.00	1	1140.00	1135.00	-1	654	-0.15%
2023/03/21	1	1110.00	0	0.00	1105.00	1	658	0.15%
2023/03/20	1	1150.00	0	1150.00	1145.00	1	652	0.15%
2023/03/17	1	1120.00	3	1115.00	1120.00	-2	646	-0.31%
2023/03/16	1	1070.00	0	1080.00	1075.00	1	650	0.15%
2023/03/15	0	1095.00	1	1095.00	1085.00	-1	654	-0.15%
2023/03/13	1	1050.00	1	1055.00	1080.00	0	643	0.00%
2023/03/10	2	1072.53	1	1085.00	1065.00	1	650	0.16%
2023/03/09	1	1110.00	0	0.00	1095.00	1	657	0.15%
2023/03/08	1	1130.00	0	0.00	1125.00	1	667	0.15%
2023/03/06	0	0.00	1	1140.00	1135.00	-1	666	-0.15%
2023/03/03	12	1114.17	0	0.00	1100.00	12	664	1.80%
2023/03/02	1	1105.00	1	1120.00	1110.00	0	665	0.00%
2023/03/01	1	1090.00	1	1100.00	1115.00	0	666	0.00%
2023/02/23	0	0.00	1	1085.00	1090.00	-1	661	-0.15%
2023/02/22	1	1100.00	0	0.00	1110.00	1	665	0.15%
2023/02/20	1	1045.00	1	1065.00	1055.00	0	680	0.00%
2023/02/16	1	1050.00	1	1070.00	1065.00	0	685	0.00%
2023/02/07	0	0.00	5	1070.00	1085.00	-5	668	-0.75%
2023/02/06	20	1093.25	0	0.00	1085.00	20	666	3.00%
2023/02/03	29	1067.24	0	1060.00	1080.00	29	657	4.40%
2023/02/02	2	1035.00	2	1050.00	1055.00	0	653	0.00%
2023/01/30	0	0.00	0.1	1025.00	1020.00	-0.1	647	-0.02%
2023/01/17	1	1005.00	3.1	1003.12	999.00	-2.1	630	-0.32%
2023/01/16	0	0.00	2	984.00	981.00	-2	621	-0.32%
2023/01/13	4.1	972.10	0	970.77	971.00	4.1	618	0.66%
2023/01/12	1	990.15	1	1000.00	1005.00	0	613	0.00%
2023/01/09	0	0.00	1	989.00	993.00	-1	600	-0.17%
2023/01/06	1	904.00	0	0.00	917.00	1	588	0.17%
2023/01/05	2	915.00	2	904.50	904.00	0	578	0.00%
2023/01/04	1	917.00	1	915.00	915.00	0	575	0.00%
2023/01/03	1	915.00	2	925.50	930.00	-1	581	-0.17%
2022/12/30	1	919.00	1	934.00	931.00	0	574	0.00%
2022/12/29	1	913.00	1	921.00	924.00	0	574	0.00%
2022/12/28	1	938.00	1.1	947.39	933.00	-0.1	580	-0.02%
2022/12/27	1	937.00	0	940.00	934.00	1	580	0.17%
2022/12/26	0	0.00	0	934.00	933.00	0	586	0.00%
2022/12/23	0	0.00	1	911.00	911.00	-1	595	-0.17%
2022/12/22	1	921.00	0	0.00	911.00	1	604	0.17%
2022/12/21	2	917.00	1	922.00	916.00	1	613	0.16%
2022/12/20	1	905.92	0	0.00	890.00	1	617	0.16%
2022/12/16	2	899.49	3	922.33	930.00	-1	628	-0.16%
2022/12/15	3	919.00	2	919.00	926.00	1	623	0.16%
2022/12/13	0	0.00	0	964.00	943.00	0	616	0.00%
2022/12/12	1.1	926.49	1	938.00	938.00	0.1	617	0.02%
2022/12/08	2	910.50	2	931.00	931.00	0	629	0.00%
2022/12/07	2	925.50	2	940.50	958.00	0	615	0.00%
2022/12/06	0	0.00	0	964.00	964.00	0	608	0.00%
2022/12/02	0	974.00	0	0.00	984.00	0	610	0.00%
2022/12/01	0	0.00	0	962.00	975.00	0	608	-0.01%
2022/11/30	0	0.00	0	933.00	945.00	0	595	0.00%
2022/11/29	1	890.00	1	904.00	909.00	0	580	0.00%
2022/11/28	2	881.00	10	882.90	879.00	-8	573	-1.39%
2022/11/25	0	0.00	2	897.00	916.00	-2	571	-0.35%
2022/11/24	0	0.00	1	897.00	904.00	-1	571	-0.18%
2022/11/23	11	891.09	2	877.00	887.00	9	573	1.57%
2022/11/22	1	862.00	0	0.00	863.00	1	570	0.18%
2022/11/17	1	878.99	6	877.67	863.00	-5	553	-0.90%
2022/11/16	0	0.00	1	899.00	900.00	-1	545	-0.18%
2022/11/15	0	0.00	6.1	904.74	911.00	-6.1	536	-1.14%
2022/11/14	9	911.67	4.3	910.09	915.00	4.7	529	0.88%
2022/11/11	8	883.74	0	869.00	870.00	8	517	1.54%
2022/11/10	0	0.00	2	833.00	842.00	-2	502	-0.40%
2022/11/09	2	825.00	0.8	819.00	841.00	1.2	494	0.24%
2022/11/08	1	802.00	1	820.00	820.00	0	492	0.00%
2022/11/07	0	810.00	0	0.00	817.00	0	483	0.00%
2022/11/03	0	0.00	3	765.00	770.00	-3	486	-0.62%
2022/10/31	0	0.00	0	742.00	740.00	0	506	-0.01%
2022/10/28	0	0.00	1	725.00	725.00	-1	526	-0.19%
2022/10/25	0	649.00	0	0.00	653.00	0	511	0.00%
2022/10/20	2	689.00	2	693.00	694.00	0	522	0.00%
2022/10/14	0	0.00	0	690.00	689.00	0	533	0.00%
2022/10/13	0	685.00	0	0.00	689.00	0	533	0.01%
2022/10/12	0	699.50	0	0.00	707.00	0	533	0.00%
2022/10/11	0.1	703.97	0	0.00	690.00	0.1	532	0.01%
2022/10/06	0	0.00	1	759.00	762.00	-1	534	-0.19%
2022/10/05	3	761.33	2	750.00	750.00	1	551	0.18%
2022/09/30	2	732.50	0	0.00	732.00	2	551	0.36%
2022/09/28	0	732.00	0	0.00	730.00	0	554	0.00%
2022/09/27	0	750.00	0	0.00	748.00	0	554	0.01%
2022/09/26	0	760.00	0	0.00	755.00	0	552	0.00%
2022/09/23	0	772.00	0	0.00	778.00	0	546	0.01%
2022/09/19	0	782.00	0	0.00	789.00	0	562	0.01%
2022/09/16	1.1	767.17	1	773.90	810.00	0.1	565	0.01%
2022/09/15	1	800.09	0	0.00	798.00	1	559	0.18%
2022/09/14	0	0.00	1	776.00	780.00	-1	556	-0.18%
2022/09/13	1.1	790.90	0	0.00	789.00	1.1	562	0.19%
2022/09/12	0.1	768.10	0	0.00	772.00	0.1	566	0.01%
2022/09/08	0	772.00	0	0.00	772.00	0	575	0.00%
2022/09/06	0	787.82	0	0.00	787.00	0	580	0.01%
2022/09/05	0	788.00	0	793.00	787.00	0	584	0.00%
2022/09/02	0	796.00	0	0.00	794.00	0	595	0.00%
2022/09/01	0	807.00	0	0.00	803.00	0	605	0.00%
2022/08/31	0	806.00	0	0.00	824.00	0	612	0.00%
2022/08/30	0	814.00	1	811.00	824.00	-1	636	-0.15%
2022/08/29	0	806.50	0	0.00	815.00	0	650	0.01%
2022/08/26	0	833.00	0	0.00	830.00	0	656	0.01%
2022/08/25	1	840.00	1	845.00	840.00	0	668	0.00%
2022/08/23	0	0.00	18	813.39	814.00	-18	696	-2.58%
2022/08/22	0	808.00	0.1	824.00	813.00	-0.1	702	-0.01%
2022/08/18	0	0.00	1	842.99	849.00	-1	706	-0.14%
2022/08/17	0	0.00	3	843.33	845.00	-3	707	-0.42%
2022/08/16	1	840.00	10	833.20	834.00	-9	704	-1.28%
2022/08/12	1	835.00	1	832.00	835.00	0	705	0.00%
2022/08/11	10	831.30	0	0.00	828.00	10	708	1.41%
2022/08/10	2	810.00	0	0.00	810.00	2	711	0.28%
2022/08/09	2	799.00	4	806.50	808.00	-2	709	-0.28%
2022/08/08	1	794.92	5	797.20	796.00	-4	709	-0.56%
2022/08/05	6	780.68	0	0.00	791.00	6	703	0.86%
2022/08/04	1.1	759.60	26	752.42	749.00	-24.9	691	-3.60%
2022/08/03	0.1	829.83	0	0.00	827.00	0.1	673	0.02%
2022/08/02	0	828.00	0	0.00	825.00	0	676	0.01%
2022/08/01	1	822.97	0	0.00	828.00	1	676	0.15%
2022/07/29	0	819.00	0	0.00	817.00	0	678	0.01%
2022/07/28	0	852.00	0	856.00	854.00	0	665	0.00%
2022/07/27	0	806.00	0	0.00	832.00	0	662	0.01%
2022/07/26	0.1	831.41	0	0.00	828.00	0.1	658	0.02%
2022/07/25	1	855.23	0	0.00	861.00	1	654	0.16%
2022/07/22	0.1	862.38	3	854.33	856.00	-2.9	661	-0.44%
2022/07/20	2	896.00	0	0.00	894.00	2	668	0.30%
2022/07/19	1	893.09	0	0.00	900.00	1	675	0.15%
2022/07/13	1	873.00	3	888.33	894.00	-2	676	-0.30%
2022/07/12	1.1	868.04	0	0.00	868.00	1.1	659	0.16%
2022/07/11	0	970.00	4	966.00	964.00	-4	652	-0.61%
2022/07/08	0	0.00	2	982.00	981.00	-2	651	-0.31%
2022/07/07	18	993.30	0	0.00	995.00	18	650	2.77%
2022/07/06	0	959.00	0	0.00	957.00	0	641	0.00%
2022/07/05	0.1	955.50	0	0.00	961.00	0.1	638	0.01%
2022/07/01	0	974.88	0	0.00	960.00	0	646	0.01%
2022/06/30	0	996.00	0	0.00	991.00	0	648	0.00%
2022/06/28	0	0.00	10	1055.00	1035.00	-10	653	-1.53%
2022/06/27	45	1057.89	2.1	1045.48	1060.00	42.9	653	6.57%
2022/06/24	9	1020.00	1	1025.00	1025.00	8	639	1.25%
2022/06/23	1	980.00	1	978.00	973.00	0	628	0.00%
2022/06/22	0	966.00	1	961.00	959.00	-1	623	-0.16%
2022/06/21	3	1004.67	2	1004.96	1000.00	1	617	0.16%
2022/06/20	0	0.00	0	965.00	949.00	0	613	0.00%
2022/06/17	0	970.00	0	0.00	963.00	0	606	0.00%
2022/06/10	0	1000.00	0	1005.00	1015.00	0	613	0.00%
2022/06/08	2	1039.85	1	1040.02	1050.00	1	600	0.17%
2022/06/07	21	991.14	0.1	975.00	997.00	20.9	573	3.65%
2022/05/31	0	0.00	0	938.00	950.00	0	535	0.00%
2022/05/30	0	0.00	0.5	921.11	930.00	-0.5	511	-0.09%
2022/05/27	0	903.00	0	895.00	905.00	0	503	0.00%
2022/05/23	0	0.00	0.1	847.91	849.00	-0.1	509	-0.02%
2022/05/20	0.1	870.02	0	0.00	856.00	0.1	513	0.02%
2022/05/17	0	0.00	0	865.00	863.00	0	516	0.00%
2022/05/13	0	830.00	0	0.00	835.00	0	513	0.00%
2022/05/12	0	0.00	0.1	808.00	805.00	-0.1	513	-0.02%
2022/05/11	0	0.00	1	824.00	827.00	-1	511	-0.20%
2022/05/10	0	793.00	0	0.00	801.00	0	512	0.00%
2022/05/09	0	0.00	0.1	820.00	815.00	-0.1	514	-0.02%
2022/05/06	1	806.00	0	0.00	816.00	1	516	0.19%
2022/05/05	0.1	848.00	1	848.98	848.00	-0.9	521	-0.17%
2022/05/04	0	0.00	0.1	830.50	832.00	-0.1	521	-0.01%
2022/05/03	0	0.00	1	821.00	828.00	-1	528	-0.19%
2022/04/29	0.1	819.00	0	0.00	812.00	0.1	526	0.01%
2022/04/27	0	795.00	0	0.00	805.00	0	519	0.01%
2022/04/25	1	801.18	0	0.00	805.00	1	499	0.20%
2022/04/22	1	837.02	1	828.00	828.00	0	494	0.00%
2022/04/19	0	0.00	1	866.00	875.00	-1	492	-0.20%
2022/04/18	0	878.00	0	0.00	870.00	0	501	0.01%
2022/04/15	0	890.00	0	0.00	871.00	0	507	0.00%
2022/04/14	1	920.00	4	930.00	921.00	-3	515	-0.58%
2022/04/13	1	900.00	0	0.00	900.00	1	526	0.19%
2022/04/11	0	909.00	0	902.00	904.00	0	536	-0.01%
2022/03/31	0	0.00	1	931.00	931.00	-1	512	-0.20%
2022/03/30	1.1	945.87	0	0.00	946.00	1.1	510	0.21%
2022/03/28	0	0.00	0	909.00	916.00	0	517	0.00%
2022/03/25	0	0.00	0.1	926.17	920.00	-0.1	520	-0.02%
2022/03/24	0	0.00	0	920.00	927.00	0	527	0.00%
2022/03/23	0	0.00	1	923.00	923.00	-1	533	-0.19%
2022/03/21	0	0.00	0	916.00	915.00	0	538	0.00%
2022/03/18	1	913.00	0	0.00	918.00	1	535	0.19%
2022/03/17	0	0.00	0	865.00	897.00	0	520	0.00%
2022/03/16	1.1	814.29	1	826.00	820.00	0.1	509	0.01%
2022/03/15	0	805.00	0	0.00	807.00	0	502	0.00%
2022/03/14	0	853.00	0	0.00	842.00	0	507	0.00%
2022/03/09	0	852.00	0	888.00	874.00	0	511	-0.01%
2022/03/04	0	0.00	1	925.00	920.00	-1	518	-0.19%
2022/03/03	0	0.00	1	939.00	939.00	-1	520	-0.19%
2022/03/01	1	973.91	0	973.00	974.00	1	526	0.19%
2022/02/24	0	0.00	0.1	920.00	926.00	-0.1	522	-0.01%
2022/02/22	0	920.00	10.1	912.84	921.00	-10	524	-1.92%
2022/02/21	1	974.40	1	960.99	961.00	0	522	0.01%
2022/02/18	1	971.00	0	0.00	971.00	1	530	0.19%
2022/02/17	5.1	974.99	1	957.00	966.00	4.1	533	0.76%
2022/02/16	1	942.00	0	0.00	942.00	1	533	0.19%
2022/02/15	0	0.00	2	929.50	926.00	-2	541	-0.37%
2022/02/14	1	942.00	0	0.00	940.00	1	554	0.18%
2022/02/11	0	0.00	1	939.00	931.00	-1	571	-0.18%
2022/02/10	3	931.02	0	0.00	938.00	3	601	0.50%
2022/02/09	0	958.00	0	0.00	965.00	0	639	0.00%
2022/02/07	1	910.00	1	940.00	942.00	0	632	0.00%
2022/01/26	1	955.96	2	944.49	956.00	-1	621	-0.16%
2022/01/25	2	914.00	0	0.00	914.00	2	626	0.32%
2022/01/18	0	0.00	1	952.00	952.00	-1	649	-0.15%
2022/01/17	1	936.00	0	0.00	947.00	1	656	0.15%
2022/01/14	1	955.00	0	959.67	952.00	1	665	0.14%
2022/01/13	0	0.00	1	991.95	988.00	-1	667	-0.15%
2022/01/12	0	0.00	0.1	1020.00	1000.00	-0.1	682	-0.02%
2022/01/11	0.1	1015.00	0	0.00	1015.00	0.1	682	0.01%
2022/01/10	2	970.00	0	0.00	977.00	2	678	0.30%
2022/01/07	1	985.00	1	994.01	990.00	0	680	0.00%
2022/01/06	2	997.49	1	981.00	978.00	1	680	0.15%
2022/01/05	5	979.00	0	0.00	971.00	5	691	0.72%
2022/01/04	0	979.00	1	980.02	981.00	-1	697	-0.15%
2022/01/03	0	0.00	0.1	1000.00	1005.00	-0.1	700	-0.01%
2021/12/30	0	1030.00	1	1035.00	1020.00	-1	715	-0.14%
2021/12/29	0	0.00	0	1005.00	1015.00	0	726	0.00%
2021/12/28	0	0.00	0.1	1020.00	1025.00	-0.1	743	-0.01%
2021/12/27	0	1015.00	0.1	1019.42	1025.00	0	753	0.00%
2021/12/24	0	980.00	0	0.00	984.00	0	777	0.00%
2021/12/23	0	0.00	2	970.00	974.00	-2	788	-0.25%
2021/12/21	0	0.00	0	926.00	930.00	0	800	0.00%
2021/12/20	2	933.95	0	928.00	935.00	2	831	0.24%
2021/12/17	0	0.00	3	923.33	930.00	-3	837	-0.36%
2021/12/16	0	911.00	0	0.00	910.00	0	838	0.00%
2021/12/15	0.2	900.67	0	0.00	905.00	0.2	848	0.02%
2021/12/14	0	0.00	1	890.00	900.00	-1	860	-0.12%
2021/12/13	0	0.00	0	900.00	896.00	0	871	0.00%
2021/12/10	0	888.00	0	890.00	894.00	0	887	0.00%
2021/12/09	1	895.88	0.1	896.00	897.00	1	896	0.11%
2021/12/08	0	894.00	0	892.00	905.00	0	900	0.00%
2021/12/07	1.1	872.18	1.1	876.93	876.00	0	894	0.00%
2021/12/06	0	0.00	0	853.00	844.00	0	917	0.00%
2021/12/03	0	833.00	0	0.00	849.00	0	927	0.00%
2021/12/01	0	851.00	2.1	857.63	853.00	-2.1	935	-0.23%
2021/11/30	0.1	824.00	0	0.00	855.00	0.1	949	0.01%
2021/11/26	0	0.00	1	820.00	819.00	-1	963	-0.10%
2021/11/25	0	0.00	2	835.00	833.00	-2	965	-0.21%
2021/11/24	2	836.00	0	0.00	836.00	2	969	0.21%
2021/11/23	0	846.00	6	851.00	846.00	-6	978	-0.61%
2021/11/22	0	0.00	1	861.00	860.00	-1	996	-0.10%
2021/11/19	5	838.80	1.1	838.11	838.00	3.9	1,007	0.39%
2021/11/17	1.1	830.90	0	827.00	833.00	1	1,020	0.10%
2021/11/16	0	0.00	3.1	811.65	815.00	-3.1	1,020	-0.30%
2021/11/15	1	811.00	2	805.00	807.00	-1	1,023	-0.10%
2021/11/12	4	801.68	0	0.00	792.00	4	1,025	0.39%
2021/11/11	1	783.00	0	0.00	782.00	1	1,029	0.10%
2021/11/10	1	759.03	1	750.00	750.00	0	1,019	0.00%
2021/11/09	1.2	769.99	1.1	777.38	767.00	0.2	1,010	0.02%
2021/11/08	3.1	795.27	3	795.00	799.00	0.1	987	0.01%
2021/11/05	0	862.00	0	862.00	862.00	0	950	0.00%
2021/11/04	0	0.00	0.1	846.00	844.00	-0.1	947	-0.01%
2021/11/02	2.1	873.97	0.1	875.81	851.00	1.9	972	0.20%
2021/11/01	0	0.00	1	844.00	855.00	-1	979	-0.10%
2021/10/29	1	831.00	0	0.00	830.00	1	994	0.10%
2021/10/27	1	863.00	0	0.00	869.00	1	994	0.10%
2021/10/26	0	0.00	1	824.00	836.00	-1	1,003	-0.10%
2021/10/20	1	840.12	9	842.48	849.00	-8	1,029	-0.78%
2021/10/15	0	841.00	0	0.00	845.00	0	1,038	0.00%
2021/10/13	0	0.00	0	808.00	797.00	0	1,031	0.00%
2021/10/12	0	802.00	0	0.00	777.00	0	1,008	0.00%
2021/10/07	0	0.00	1	792.06	804.00	-1	988	-0.10%
2021/10/06	0	769.96	60	770.30	760.00	-60	979	-6.12%
2021/10/04	0	769.00	11	783.19	783.00	-11	954	-1.15%
2021/10/01	1.3	797.14	3	808.33	790.00	-1.7	945	-0.18%
2021/09/29	1	911.00	1	895.00	887.00	0	911	0.00%
2021/09/28	1.1	893.10	1	898.00	905.00	0.1	896	0.01%
2021/09/27	6.1	872.63	1	925.00	879.00	5.1	894	0.56%
2021/09/24	1	977.00	0	0.00	950.00	1	867	0.12%
2021/09/22	0	0.00	2	982.50	971.00	-2	857	-0.23%
2021/09/17	6	981.48	1.1	983.81	980.00	5	844	0.59%
2021/09/16	0	0.00	1	973.00	957.00	-1	841	-0.12%
2021/09/15	1	923.51	1.1	934.48	954.00	-0.1	841	-0.01%
2021/09/14	1	891.00	1	907.00	910.00	0	836	0.00%
2021/09/13	0	913.00	0.1	912.00	914.00	0	836	0.00%
2021/09/10	0.1	931.25	0	937.31	927.00	0.1	836	0.01%
2021/09/09	0	924.00	0	931.32	924.00	0	831	0.00%
2021/09/08	0	0.00	0.1	895.00	896.00	-0.1	798	-0.01%
2021/09/07	0	0.00	1.1	870.14	882.00	-1.1	789	-0.14%
2021/09/06	1.1	847.73	1	843.00	840.00	0.1	787	0.01%
2021/09/03	0.1	880.49	1	873.00	862.00	-0.9	782	-0.11%
2021/09/02	7.1	926.33	3.1	924.37	904.00	4	772	0.52%
2021/09/01	1	882.06	0	0.00	876.00	1	758	0.13%
2021/08/31	0	850.00	0	0.00	845.00	0	754	0.00%
2021/08/27	0	850.00	0	0.00	847.00	0	747	0.00%
2021/08/26	0	0.00	0	853.00	855.00	0	739	0.00%
2021/08/25	2	858.49	1	856.00	862.00	1	721	0.14%
2021/08/23	0	853.00	0	0.00	871.00	0	707	0.00%
2021/08/19	0	870.00	0	868.00	867.00	0	702	-0.01%
2021/08/17	0.1	880.07	0	0.00	882.00	0.1	690	0.01%
2021/08/16	0	898.67	0	0.00	894.00	0	682	0.00%
2021/08/13	0	0.00	19	926.16	920.00	-19	678	-2.80%
2021/08/12	0	0.00	0	931.00	943.00	0	674	-0.01%
2021/08/11	0	933.33	1	936.00	935.00	-1	673	-0.15%
2021/08/09	1.1	921.88	0	0.00	914.00	1.1	675	0.16%
2021/08/06	1	932.25	3	941.67	931.00	-2	682	-0.29%
2021/08/05	4	911.51	1	916.00	928.00	3	674	0.45%
2021/08/04	0.1	895.05	1	885.00	887.00	-0.9	686	-0.13%
2021/08/03	0	923.81	0	0.00	916.00	0	675	0.00%
2021/08/02	1	933.87	0	0.00	921.00	1	678	0.15%
2021/07/30	1.1	922.19	1	922.00	899.00	0.1	674	0.01%
2021/07/29	1	932.17	1	941.00	937.00	0	659	0.00%
2021/07/28	4	917.93	5	916.40	922.00	-1	649	-0.15%
2021/07/27	7.1	965.33	1	962.00	939.00	6.1	632	0.97%
2021/07/26	0.1	984.98	0	0.00	967.00	0.1	630	0.01%
2021/07/23	0.1	1034.62	0	0.00	1020.00	0.1	628	0.01%
2021/07/22	0	0.00	2.1	1098.05	1095.00	-2.1	622	-0.33%
2021/07/21	2.1	1157.56	0	0.00	1160.00	2.1	609	0.34%
2021/07/16	0	0.00	0.1	1165.00	1080.00	-0.1	615	-0.01%
2021/07/15	1	1085.00	1	1070.70	1090.00	0	619	0.00%
2021/07/14	0	1070.00	0	0.00	1065.00	0	621	0.00%
2021/07/13	0	1087.63	0	0.00	1110.00	0	619	0.01%
2021/07/09	0	1065.00	0	0.00	1080.00	0	615	0.00%
2021/07/07	0	0.00	1	1110.00	1130.00	-1	621	-0.16%
2021/07/06	0	1135.00	2	1155.08	1150.00	-2	618	-0.32%
2021/07/05	0	1155.00	0.1	1160.00	1165.00	0	622	-0.01%
2021/07/02	3	1160.00	1.1	1127.78	1160.00	1.9	633	0.30%
2021/07/01	1	1115.00	0	0.00	1100.00	1	641	0.16%
2021/06/28	0	0.00	0.1	1108.40	1095.00	-0.1	641	-0.01%
2021/06/25	0	0.00	1	1140.00	1120.00	-1	646	-0.16%
2021/06/24	0	1100.00	2.1	1119.82	1110.00	-2.1	642	-0.32%
2021/06/23	0	0.00	0	1050.00	1045.00	0	633	0.00%
2021/06/22	4	1022.50	3	1021.60	1035.00	1	629	0.15%
2021/06/21	1	1010.00	2	1002.50	998.00	-1	622	-0.16%
2021/06/17	1	998.00	0	988.07	995.00	1	633	0.15%
2021/06/16	0	976.86	0	0.00	965.00	0	656	0.01%
2021/06/10	1	984.02	1	994.05	1010.00	0	677	0.00%
2021/06/09	0	968.00	0	0.00	962.00	0	673	0.00%
2021/06/08	0	0.00	0.1	990.78	992.00	-0.1	673	-0.01%
2021/06/07	0.1	995.17	0	0.00	994.00	0.1	674	0.02%
2021/06/04	0.1	960.60	12	957.50	960.00	-12	677	-1.76%
2021/06/03	0	976.00	0	0.00	971.00	0	688	0.00%
2021/06/02	0.1	986.27	0	0.00	978.00	0.1	694	0.01%
2021/06/01	0	993.00	0	0.00	992.00	0	720	0.00%
2021/05/31	0	998.00	0	0.00	998.00	0	732	0.00%
2021/05/28	0	0.00	62	1013.87	1005.00	-62	732	-8.47%
2021/05/25	8	1078.75	0	0.00	1075.00	8	740	1.08%
2021/05/24	0	1045.00	0	0.00	1045.00	0	750	0.00%
2021/05/13	0	982.00	0	0.00	960.00	0	772	0.00%
2021/05/12	1	952.03	1	950.17	948.00	0	763	0.00%
2021/05/06	67	1074.78	0	1070.00	1075.00	67	803	8.33%
2021/05/05	0	0.00	1	1101.15	1060.00	-1	806	-0.13%
2021/05/04	0	0.00	0	1140.00	1125.00	0	814	0.00%
2021/05/03	1	1160.00	0	1150.00	1175.00	1	818	0.12%
2021/04/29	0.1	1190.12	0	1220.00	1180.00	0.1	813	0.01%
2021/04/28	1	1160.20	1	1194.99	1195.00	0	805	0.00%
2021/04/26	0	0.00	1	1130.00	1135.00	-1	809	-0.12%
2021/04/22	0	1038.00	0	0.00	1025.00	0	824	0.00%
2021/04/21	0	1045.00	0	0.00	1035.00	0	825	0.00%
2021/04/16	0	0.00	0.1	1085.00	1080.00	-0.1	846	-0.01%
2021/04/15	0	1060.00	0	1056.00	1070.00	0	852	0.00%
2021/04/14	0	0.00	4	1077.50	1080.00	-4	869	-0.46%
2021/04/13	0	1075.00	1	1075.00	1075.00	-1	872	-0.11%
2021/04/12	0	1150.00	0	0.00	1145.00	0	874	0.00%
2021/04/09	0	1165.00	1	1140.05	1135.00	-1	879	-0.11%
2021/04/08	1	1165.00	0	1155.00	1175.00	1	877	0.11%
2021/04/07	1	1085.63	0	1105.00	1115.00	1	869	0.12%
2021/04/06	0	1045.00	0	0.00	1050.00	0	854	0.00%
2021/04/01	0	1025.00	2	1027.50	1035.00	-2	849	-0.23%
2021/03/31	0	0.00	1	1015.00	1005.00	-1	843	-0.12%
2021/03/30	1	1009.95	0	0.00	1005.00	1	836	0.12%
2021/03/29	1	1039.95	0.4	1028.42	1030.00	0.6	830	0.08%
2021/03/25	2	985.50	3	992.00	981.00	-1	828	-0.12%
2021/03/23	4	958.48	1	952.00	950.00	3	844	0.36%
2021/03/22	6.1	967.04	2	971.00	964.00	4.1	859	0.47%
2021/03/18	0	0.00	0	1010.00	986.00	0	834	0.00%
2021/03/17	2	990.50	3	985.67	981.00	-1	830	-0.12%
2021/03/16	0	966.00	0	0.00	972.00	0	828	0.00%
2021/03/15	2	956.00	1	971.00	965.00	1	836	0.12%
2021/03/12	0.1	947.82	1	940.00	940.00	-0.9	850	-0.11%
2021/03/11	0	0.00	1	970.00	964.00	-1	851	-0.12%
2021/03/10	5	956.80	4	950.50	958.00	1	869	0.12%
2021/03/09	4	927.98	11.1	931.68	920.00	-7	872	-0.81%
2021/03/08	6	963.46	5	954.80	950.00	1	868	0.12%
2021/03/05	8	930.63	4	919.50	944.00	4	870	0.46%
2021/03/04	11.1	988.03	4	977.75	970.00	7.1	859	0.83%
2021/03/03	2	1020.00	1	1025.00	1025.00	1	850	0.12%
2021/03/02	0	0.00	1	1015.00	985.00	-1	850	-0.12%
2021/02/26	2.1	985.98	3	982.00	970.00	-0.9	844	-0.11%
2021/02/25	0	0.00	1	1019.99	1025.00	-1	841	-0.12%
2021/02/24	6	1005.00	5	994.20	977.00	1	841	0.12%
2021/02/23	1	1040.00	0	0.00	1035.00	1	831	0.12%
2021/02/22	50	1068.00	0.4	1070.00	1055.00	49.7	830	5.98%
2021/02/19	6	1012.33	7	1022.14	1020.00	-1	836	-0.12%
2021/02/18	8	1056.88	3	1053.33	1050.00	5	831	0.60%
2021/02/17	7	1046.42	5	1035.00	1035.00	2	833	0.24%
2021/02/05	1	1025.00	2	1045.00	1040.00	-1	819	-0.12%
2021/02/04	3	1038.33	3	1038.33	1040.00	0	828	0.00%
2021/02/03	0	0.00	2	1035.12	1035.00	-2	835	-0.24%
2021/02/02	7	1023.57	6	1031.67	1050.00	1	852	0.12%
2021/02/01	5	986.41	5	991.40	1000.00	0	847	0.00%
2021/01/29	6.1	1039.33	5	1000.00	1000.00	1.1	842	0.14%
2021/01/28	3	1105.00	6	1110.83	1085.00	-3	821	-0.37%
2021/01/27	4	1177.50	0	0.00	1180.00	4	814	0.49%
2021/01/26	1	1145.00	2	1177.50	1155.00	-1	822	-0.12%
2021/01/25	10	1130.00	9	1143.89	1145.00	1	835	0.12%
2021/01/21	3	1160.00	3	1136.67	1135.00	0	897	0.00%
2021/01/15	1	1165.00	1	1115.00	1135.00	0	880	0.00%
2021/01/14	0	0.00	1	1110.00	1100.00	-1	868	-0.12%
2021/01/13	1	1075.00	1	1085.00	1075.00	0	876	0.00%
2021/01/12	3	1061.67	2	1065.00	1095.00	1	882	0.11%
2021/01/11	2	1030.00	1	1039.93	1025.00	1	873	0.11%
2021/01/08	5	1040.00	4	1035.00	1035.00	1	871	0.11%
2021/01/07	2.1	999.49	4	1012.06	1035.00	-1.9	872	-0.22%
2021/01/06	2	944.50	2	942.00	945.00	0	862	0.00%
2021/01/05	1	943.00	62	921.27	923.00	-61	874	-6.97%
2021/01/04	1	894.00	4	910.50	914.00	-3	870	-0.34%
2020/12/31	0	0.00	46	895.41	900.00	-46	864	-5.32%
2020/12/30	4	903.75	1	895.00	895.00	3	867	0.35%
2020/12/29	2	900.00	14	892.71	895.00	-12	870	-1.38%
2020/12/24	0	0.00	3	878.33	878.00	-3	914	-0.33%
2020/12/23	2	882.00	2	883.00	883.00	0	920	0.00%
2020/12/21	1	868.06	2	867.58	868.00	-1	934	-0.11%
2020/12/18	1	870.03	1	895.00	895.00	0	934	0.00%
2020/12/17	2	915.00	3	891.33	880.00	-1	935	-0.11%
2020/12/16	5	882.00	4	893.78	897.00	1	927	0.11%
2020/12/15	6	860.17	15	859.67	856.00	-9	934	-0.96%
2020/12/14	8	876.88	8	873.00	873.00	0	937	0.00%
2020/12/11	4	912.00	3	896.33	891.00	1	949	0.11%
2020/12/10	6	894.17	5	897.20	895.00	1	947	0.11%
2020/12/09	2	894.00	3	901.67	912.00	-1	953	-0.10%
2020/12/08	15	871.33	16	882.38	880.00	-1	953	-0.10%
2020/12/04	20	847.65	18	841.22	840.00	2	956	0.21%
2020/12/03	5	829.00	6	835.67	839.00	-1	947	-0.11%
2020/12/02	14.2	823.72	12	818.00	818.00	2.2	945	0.23%
2020/12/01	1	832.04	1	850.00	850.00	0	951	0.00%
2020/11/30	10	832.20	7	834.71	830.00	3	951	0.32%
2020/11/27	2	813.09	3	817.33	819.00	-1	944	-0.10%
2020/11/26	11	811.45	9	819.00	819.00	2	948	0.21%
2020/11/25	5	803.00	10	805.60	806.00	-5	967	-0.52%
2020/11/24	1	801.00	1	811.00	814.00	0	976	0.00%
2020/11/23	1	811.00	3	806.67	806.00	-2	980	-0.20%
2020/11/20	2	819.00	0	0.00	824.00	2	975	0.20%
2020/11/19	6	811.67	6	808.00	808.00	0	987	0.00%
2020/11/18	4	813.25	5	823.80	821.00	-1	1,010	-0.10%
2020/11/17	4	808.98	6	809.00	809.00	-2	1,007	-0.20%
2020/11/16	6	798.50	8	796.88	797.00	-2	1,019	-0.20%
2020/11/13	7	798.43	6	806.67	807.00	1	1,020	0.10%
2020/11/12	11	811.27	10	805.40	806.00	1	1,025	0.10%
2020/11/11	3	826.33	4	816.50	827.00	-1	1,013	-0.10%
2020/11/10	4	796.25	2	803.00	796.00	2	1,004	0.20%
2020/11/09	0	0.00	1	768.29	780.00	-1	988	-0.11%
2020/11/06	2	746.50	2	751.00	750.00	0	987	0.00%
2020/11/05	1	751.00	1	741.00	740.00	0	990	0.00%
2020/11/04	0	0.00	1	724.00	726.00	-1	991	-0.10%
2020/11/03	4	725.00	4	718.75	727.00	0	1,002	0.00%
2020/11/02	5	746.00	2	748.00	732.00	3	1,003	0.30%
2020/10/30	2	762.00	6	754.01	768.00	-4	1,002	-0.40%
2020/10/29	6.1	703.29	6	699.00	699.00	0.1	951	0.01%
2020/10/27	4	705.00	1	704.00	705.00	3	993	0.30%
2020/10/26	2	706.00	2	705.00	705.00	0	1,040	0.00%
2020/10/22	3	718.00	3.2	713.25	720.00	-0.2	1,153	-0.02%
2020/10/16	1	676.00	9	679.89	670.00	-8	1,205	-0.66%
2020/10/15	3	684.33	1	678.00	679.00	2	1,213	0.16%
2020/10/14	10	661.00	10	664.00	667.00	0	1,209	0.00%
2020/10/13	5	669.80	5	676.00	675.00	0	1,212	0.00%
2020/10/08	1	644.00	2	648.50	648.00	-1	1,264	-0.08%
2020/10/06	0	0.00	2	659.50	661.00	-2	1,272	-0.16%
2020/10/05	14	653.00	4	642.00	643.00	10	1,281	0.78%
2020/09/30	1	636.00	0	0.00	651.00	1	1,290	0.08%
2020/09/28	1	628.00	1	622.00	636.00	0	1,345	0.00%
2020/09/25	2.1	633.71	4	615.00	618.00	-1.9	1,405	-0.14%
2020/09/24	2.1	639.13	2	636.50	635.00	0.1	1,403	0.01%
2020/09/23	2	654.00	1	655.97	658.00	1	1,403	0.07%
2020/09/22	2	657.50	6	655.17	651.00	-4	1,403	-0.29%
2020/09/21	1	674.00	0	680.00	669.00	1	1,402	0.07%
2020/09/18	1	684.00	1	684.00	684.00	0	1,406	0.00%
2020/09/17	7	675.00	0	0.00	677.00	7	1,387	0.50%
2020/09/16	12	695.50	0	0.00	699.00	12	1,383	0.87%
2020/09/15	1	674.00	1	670.00	670.00	0	1,387	0.00%
2020/09/11	3	683.99	4	675.25	687.00	-1	1,403	-0.07%
2020/09/10	2	670.00	2	682.00	667.00	0	1,413	0.00%
2020/09/09	2	645.00	2	655.00	665.00	0	1,426	0.00%
2020/09/08	1	654.00	39	654.85	665.00	-38	1,438	-2.64%
2020/09/07	3	667.67	3	662.00	660.00	0	1,445	0.00%
2020/09/04	38	683.32	46	675.59	673.00	-8	1,458	-0.55%
2020/09/02	3	688.67	23	688.70	694.00	-20	1,503	-1.33%
2020/08/28	2	694.50	5	693.80	697.00	-3	1,523	-0.20%
2020/08/27	1	682.00	0	0.00	683.00	1	1,530	0.07%
2020/08/24	3	671.33	25	678.04	673.00	-22	1,628	-1.35%
2020/08/20	0	0.00	1	628.20	634.00	-1	1,657	-0.06%
2020/08/19	1	665.00	1	663.00	662.00	0	1,660	0.00%
2020/08/18	1	674.00	2	666.50	669.00	-1	1,660	-0.06%
2020/08/17	2	661.50	1	658.00	651.00	1	1,649	0.06%
2020/08/14	0	670.00	2	669.00	667.00	-2	1,652	-0.12%
2020/08/13	5	659.20	5	661.41	659.00	0	1,659	0.00%
2020/08/12	1	656.00	1	666.00	673.00	0	1,658	0.00%
2020/08/11	2	663.00	6	666.00	665.00	-4	1,656	-0.24%
2020/08/10	8	650.00	7	643.00	643.00	1	1,662	0.06%
2020/08/07	1	680.00	1	667.00	664.00	0	1,661	0.00%
2020/08/06	0	0.00	22	650.45	652.00	-22	1,654	-1.33%
2020/08/05	0	0.00	0	643.00	645.00	0	1,647	0.00%
2020/08/04	1	616.00	0	0.00	642.00	1	1,631	0.06%
2020/07/31	2	597.00	1	600.00	614.00	1	1,617	0.06%
2020/07/30	0	629.00	10	630.00	631.00	-10	1,605	-0.62%
2020/07/29	4	589.25	46	587.11	585.00	-42	1,573	-2.67%
2020/07/28	5	565.80	1	569.00	565.00	4	1,510	0.26%
2020/07/27	4	562.00	10	561.20	561.00	-6	1,549	-0.39%
2020/07/24	18	578.89	12	559.00	559.00	6	1,558	0.38%
2020/07/23	7	603.14	2	605.00	606.00	5	1,546	0.32%
2020/07/22	3	576.67	4	596.75	590.00	-1	1,536	-0.07%
2020/07/21	2	571.50	2	569.00	570.00	0	1,514	0.00%
2020/07/20	0	0.00	11	576.45	574.00	-11	1,518	-0.72%
2020/07/17	1	574.00	2	569.00	576.00	-1	1,518	-0.07%
2020/07/16	1	588.00	1.1	580.12	582.00	-0.1	1,537	-0.01%
2020/07/15	5	565.80	5	565.20	579.00	0	1,531	0.00%
2020/07/13	2	542.92	2	544.00	538.00	0	1,529	0.00%
2020/07/09	2	541.50	4	538.75	539.00	-2	1,551	-0.13%
2020/07/08	2	540.00	2	538.00	540.00	0	1,553	0.00%
2020/07/07	6	543.83	13	539.38	543.00	-7	1,579	-0.44%
2020/07/06	3	529.67	2	519.50	520.00	1	1,554	0.06%
2020/07/02	1	514.00	1	510.00	510.00	0	1,570	0.00%
2020/07/01	0.1	517.00	0	0.00	518.00	0.1	1,600	0.00%
2020/06/30	2	519.50	2	516.00	516.00	0	1,620	0.00%
2020/06/29	3	521.67	3	518.00	518.00	0	1,635	0.00%
2020/06/24	3	517.33	12	514.84	514.00	-9	1,656	-0.54%
2020/06/23	1	520.00	1	516.00	516.00	0	1,687	0.00%
2020/06/22	3	524.00	3	517.00	517.00	0	1,726	0.00%
2020/06/19	0	0.00	26	515.23	513.00	-26	1,728	-1.50%
2020/06/18	1	519.00	4	516.75	519.00	-3	1,725	-0.17%
2020/06/17	4	523.75	1	524.00	525.00	3	1,730	0.17%
2020/06/16	1	514.02	3	518.00	518.00	-2	1,734	-0.11%
2020/06/15	2	507.50	4	500.00	503.00	-2	1,754	-0.11%
2020/06/11	0	0.00	2	506.00	499.00	-2	1,797	-0.11%
2020/06/10	14	519.86	0	0.00	520.00	14	1,816	0.77%
2020/06/09	10	521.30	2	519.50	519.00	8	1,823	0.44%
2020/06/05	1	493.00	1	495.50	493.00	0	1,800	0.00%
2020/06/04	1	518.92	0	0.00	515.00	1	1,791	0.06%
2020/06/03	0	0.00	7	504.00	509.00	-7	1,797	-0.39%
2020/06/02	4	501.25	4	499.75	497.00	0	1,787	0.00%
2020/06/01	5	504.40	4	506.00	501.00	1	1,773	0.06%
2020/05/29	2	530.00	1	521.00	515.00	1	1,746	0.06%
2020/05/28	2	583.50	4	578.50	572.00	-2	1,699	-0.12%
2020/05/27	16	579.81	14	588.36	582.00	2	1,685	0.12%
2020/05/26	3	566.00	2	561.00	553.00	1	1,664	0.06%
2020/05/25	2	543.50	2	545.50	556.00	0	1,661	0.00%
2020/05/21	2	555.50	2	556.50	555.00	0	1,690	0.00%
2020/05/20	1	550.00	1	547.00	547.00	0	1,692	0.00%
2020/05/19	0	541.00	0	0.00	541.00	0	1,697	0.00%
2020/05/18	0	0.00	1	539.00	538.00	-1	1,708	-0.06%
2020/05/15	7	553.43	5	546.20	555.00	2	1,727	0.12%
2020/05/14	0	529.00	1	539.00	523.00	-1	1,727	-0.06%
2020/05/13	1	555.97	0	0.00	553.00	1	1,722	0.06%
2020/05/12	0	0.00	1	556.00	552.00	-1	1,722	-0.06%
2020/05/11	0	0.00	1	577.00	568.00	-1	1,725	-0.06%
2020/05/07	2	561.97	3	558.67	558.00	-1	1,750	-0.06%
2020/05/05	1	549.99	2	552.00	551.00	-1	1,796	-0.06%
2020/05/04	2	544.00	1	550.00	552.00	1	1,804	0.06%
2020/04/30	2	558.09	2	563.00	579.00	0	1,790	0.00%
2020/04/29	0	0.00	1	524.00	538.00	-1	1,751	-0.06%
2020/04/28	2	514.00	1	512.00	514.00	1	1,758	0.06%
2020/04/27	0	0.00	0.1	515.00	517.00	-0.1	1,781	0.00%
2020/04/24	2	505.00	2	496.00	496.00	0	1,788	0.00%
2020/04/23	80	509.19	0	0.00	496.00	80	1,800	4.44%
2020/04/22	5	494.20	1	495.00	495.00	4	1,796	0.22%
2020/04/21	92	503.98	3	514.00	493.50	89	1,808	4.92%
2020/04/20	58	512.66	0	0.00	509.00	58	1,795	3.23%
2020/04/17	6	498.58	4	497.25	497.00	2	1,803	0.11%
2020/04/16	7	480.00	3	484.17	481.00	4	1,842	0.22%
2020/04/15	2	478.75	3.1	479.94	483.00	-1.1	1,858	-0.06%
2020/04/14	2	468.00	0	0.00	482.00	2	1,857	0.11%
2020/04/13	3	463.83	2	462.50	462.50	1	1,835	0.05%
2020/04/10	2	462.00	11	457.14	472.00	-9	1,820	-0.49%
2020/04/09	1	464.50	2	456.25	449.00	-1	1,788	-0.06%
2020/04/08	2	483.25	1	473.50	470.50	1	1,761	0.06%
2020/04/07	2	483.50	2	480.00	478.00	0	1,745	0.00%
2020/04/06	0	0.00	3	467.50	482.00	-3	1,717	-0.17%
2020/04/01	1	442.50	1	435.00	440.00	0	1,679	0.00%
2020/03/31	3	456.00	3	454.50	451.00	0	1,659	0.00%
2020/03/30	3	428.17	2.5	434.40	455.50	0.5	1,634	0.03%
2020/03/27	1	455.00	1	441.50	443.00	0	1,603	0.00%
2020/03/26	1	424.00	4	440.38	453.50	-3	1,571	-0.19%
2020/03/25	2.1	409.09	4	409.75	412.50	-2	1,539	-0.13%
2020/03/24	2.2	374.38	3	380.50	382.00	-0.9	1,538	-0.06%
2020/03/23	3.2	345.81	1	355.50	354.50	2.2	1,532	0.14%
2020/03/20	32	359.73	0	0.00	360.00	32	1,525	2.10%
2020/03/19	1	334.00	266	333.07	330.50	-265	1,510	-17.54%	大賣/鉅額交易
2020/03/18	4	370.50	4	370.63	365.00	0	1,482	0.00%
2020/03/17	0.1	367.50	2	375.00	370.00	-1.9	1,453	-0.13%
2020/03/16	4	406.88	3	415.33	399.50	1	1,412	0.07%
2020/03/13	2	392.75	0	0.00	404.00	2	1,380	0.14%
2020/03/12	1	460.00	1	459.00	429.00	0	1,351	0.00%
2020/03/11	3	481.50	1	473.00	473.00	2	1,349	0.15%
2020/03/10	5	479.50	5	475.50	492.00	0	1,338	0.00%
2020/03/09	5.1	468.73	4	473.25	463.50	1.1	1,332	0.08%
2020/03/06	0.1	482.00	0	0.00	483.00	0.1	1,319	0.00%
2020/03/05	2	498.00	2	493.50	491.00	0	1,311	0.00%
2020/03/04	1.1	491.62	1	487.00	487.00	0.1	1,299	0.00%
2020/03/02	0	0.00	1	487.00	489.50	-1	1,308	-0.08%
2020/02/24	2	506.50	1	508.00	505.00	1	1,321	0.08%
2020/02/21	1	523.00	1	523.00	523.00	0	1,307	0.00%
2020/02/20	2	535.50	3	533.33	530.00	-1	1,306	-0.08%
2020/02/19	3	533.00	4	534.00	532.00	-1	1,295	-0.08%
2020/02/18	15	544.73	4	543.75	544.00	11	1,279	0.86%
2020/02/17	3	533.00	0	0.00	530.00	3	1,258	0.24%
2020/02/14	1	521.00	2	524.00	523.00	-1	1,243	-0.08%
2020/02/13	11	520.82	2	521.50	519.00	9	1,242	0.72%
2020/02/12	3	513.00	4	517.25	520.00	-1	1,251	-0.08%
2020/02/11	4	505.00	3	505.33	514.00	1	1,255	0.08%
2020/02/10	4	498.75	11	493.18	489.50	-7	1,239	-0.56%
2020/02/07	3	522.00	4	518.75	512.00	-1	1,225	-0.08%
2020/02/06	8	506.69	7	500.21	520.00	1	1,216	0.08%
2020/02/05	3	499.00	2	499.75	484.50	1	1,205	0.08%
2020/02/04	29	498.52	31	499.74	500.00	-2	1,248	-0.16%
2020/02/03	0	0.00	1	457.00	479.00	-1	1,230	-0.08%
2020/01/31	4	469.25	4	473.00	469.00	0	1,215	0.00%
2020/01/30	4	490.38	21	484.38	478.50	-17	1,205	-1.41%
2020/01/20	1	526.00	1	531.00	520.00	0	1,186	0.00%
2020/01/17	2	515.50	3.1	509.97	507.00	-1.1	1,169	-0.09%
2020/01/16	2	505.50	2	506.00	506.00	0	1,166	0.00%
2020/01/15	1	505.00	2	509.50	511.00	-1	1,171	-0.09%
2020/01/14	5	516.20	3	514.33	514.00	2	1,168	0.17%
2020/01/13	4	511.50	4	510.75	511.00	0	1,173	0.00%
2020/01/10	4	498.88	3	515.00	527.00	1	1,153	0.09%
2020/01/09	0	0.00	11	470.86	479.50	-11	1,090	-1.01%
2020/01/08	3	433.83	5	429.00	436.00	-2	1,100	-0.18%
2020/01/07	1	445.00	0	0.00	445.00	1	1,144	0.09%
2020/01/03	3	455.33	2	451.50	450.00	1	1,204	0.08%
2020/01/02	3	464.33	5	464.70	464.50	-2	1,214	-0.16%
2019/12/31	4	458.25	6	460.67	466.50	-2	1,218	-0.16%
2019/12/30	1	450.00	1	449.00	447.00	0	1,200	0.00%
2019/12/26	1	434.00	0	0.00	435.00	1	1,214	0.08%
2019/12/25	1	436.00	1	436.00	436.00	0	1,227	0.00%
2019/12/23	1	434.50	1	438.50	442.00	0	1,262	0.00%
2019/12/20	0	0.00	1	440.50	433.00	-1	1,270	-0.08%
2019/12/19	2	448.00	2	447.00	441.50	0	1,284	0.00%
2019/12/18	1	448.00	1	443.50	443.00	0	1,306	0.00%
2019/12/17	2	440.25	2	442.50	439.50	0	1,314	0.00%
2019/12/16	2	438.25	2	439.00	439.00	0	1,335	0.00%
2019/12/12	2	445.25	1	446.00	441.50	1	1,367	0.07%
2019/12/11	1	442.50	1	436.00	436.00	0	1,378	0.00%
2019/12/10	1	447.50	1	437.50	437.50	0	1,441	0.00%
2019/12/09	2	444.75	2	443.50	443.50	0	1,588	0.00%
2019/12/06	2	444.00	2	450.00	451.50	0	1,641	0.00%
2019/12/05	2	439.00	2	440.50	441.50	0	1,648	0.00%
2019/12/04	2	436.00	2	435.75	428.50	0	1,654	0.00%
2019/12/03	2	447.00	2	451.25	458.00	0	1,668	0.00%
2019/12/02	2	440.25	2	444.25	444.00	0	1,672	0.00%
2019/11/29	1	447.50	1	441.00	441.00	0	1,682	0.00%
2019/11/28	2	451.75	2	451.25	450.00	0	1,685	0.00%
2019/11/27	1	441.50	2	444.75	443.00	-1	1,684	-0.06%
2019/11/26	1	435.50	1	439.00	446.00	0	1,688	0.00%
2019/11/25	2	427.00	5	428.10	438.50	-3	1,669	-0.18%
2019/11/22	4	420.00	6	421.33	414.00	-2	1,680	-0.12%
2019/11/21	6	416.50	1	417.00	419.50	5	1,711	0.29%
2019/11/20	1	441.50	51	432.24	434.00	-50	1,697	-2.95%
2019/11/19	1	440.00	1	444.50	444.50	0	1,705	0.00%
2019/11/18	1	441.50	1	436.50	436.50	0	1,705	0.00%
2019/11/15	1	445.50	1	448.00	448.00	0	1,736	0.00%
2019/11/13	2	437.25	2	440.50	437.50	0	1,761	0.00%
2019/11/12	1	443.50	1	446.00	447.00	0	1,788	0.00%
2019/11/11	1	449.00	1	444.50	444.50	0	1,829	0.00%
2019/11/08	2	438.00	5	439.70	437.50	-3	1,817	-0.17%
2019/11/07	4	438.13	1	431.50	444.00	3	1,811	0.17%
2019/11/06	3	433.17	4	435.63	437.00	-1	1,831	-0.05%
2019/11/05	1	429.00	1.1	438.18	440.00	-0.1	1,849	-0.01%
2019/11/04	4	430.25	3	428.50	428.50	1	1,899	0.05%
2019/11/01	2	445.25	3	439.83	444.00	-1	1,897	-0.05%
2019/10/31	2	419.25	3	419.00	417.50	-1	1,865	-0.05%
2019/10/30	1	415.50	1	416.00	416.00	0	1,875	0.00%
2019/10/29	2	421.25	1	416.00	416.00	1	1,895	0.05%
2019/10/28	2	420.00	2	422.25	423.00	0	1,890	0.00%
2019/10/25	1	418.50	1	416.50	416.50	0	1,891	0.00%
2019/10/24	2	409.25	2	411.75	409.50	0	1,923	0.00%
2019/10/23	2	407.75	2	406.25	410.00	0	1,931	0.00%
2019/10/22	1	408.50	1	409.00	409.00	0	1,968	0.00%
2019/10/21	3	418.83	4	414.00	410.00	-1	1,973	-0.05%
2019/10/18	3	425.67	2	426.00	426.50	1	1,962	0.05%
2019/10/17	5	423.30	7	425.50	421.00	-2	1,969	-0.10%
2019/10/16	5	425.10	10	426.60	428.50	-5	1,963	-0.25%
2019/10/15	5	416.50	9.1	416.20	420.50	-4.1	1,936	-0.21%
2019/10/14	2	400.00	19.1	408.53	414.50	-17.1	1,898	-0.90%
2019/10/09	3	376.83	0	0.00	377.00	3	1,868	0.16%
2019/10/08	2	374.25	1	370.00	370.00	1	1,886	0.05%
2019/10/07	1	368.00	1	371.50	375.00	0	1,873	0.00%
2019/10/04	2	376.50	1	373.50	371.50	1	1,872	0.05%
2019/10/03	11	370.00	3	367.00	371.50	8	1,874	0.43%
2019/10/02	3	370.00	4	370.63	370.00	-1	1,882	-0.05%
2019/10/01	2	369.25	2	373.00	374.50	0	1,886	0.00%
2019/09/27	4	375.88	4	370.63	369.50	0	1,890	0.00%
2019/09/26	5	385.60	5	384.00	380.50	0	1,904	0.00%
2019/09/25	7	380.86	3	381.67	382.50	4	1,927	0.21%
2019/09/24	5	386.10	10.1	387.19	386.50	-5.1	1,970	-0.26%
2019/09/23	4	381.75	4	383.00	383.00	0	1,968	0.00%
2019/09/20	2	364.50	2	368.00	365.50	0	1,959	0.00%
2019/09/19	4	375.75	4	365.38	365.00	0	1,963	0.00%
2019/09/18	5	371.10	2	373.25	372.00	3	1,963	0.15%
2019/09/17	7	369.86	3	371.50	371.00	4	2,001	0.20%
2019/09/16	4	365.75	4	366.50	369.00	0	1,991	0.00%
2019/09/12	48	365.29	4	365.88	368.50	44	2,034	2.16%
2019/09/11	10	351.80	41	357.06	372.00	-31	2,042	-1.52%
2019/09/10	6	339.83	11	337.73	340.00	-5	1,910	-0.26%
2019/09/09	4	323.63	2	321.50	325.50	2	1,877	0.11%
2019/09/06	66	330.45	1	330.50	330.00	65	1,885	3.45%
2019/09/05	9	325.61	14	325.96	329.00	-5	1,892	-0.26%
2019/09/04	4	317.75	1	322.50	315.00	3	1,875	0.16%
2019/09/03	6	320.58	1	318.00	317.00	5	1,876	0.27%
2019/09/02	2	326.25	3	328.67	327.50	-1	1,877	-0.05%
2019/08/30	4	326.00	6	330.58	323.50	-2	1,894	-0.11%
2019/08/29	3	319.50	3	320.67	318.50	0	1,933	0.00%
2019/08/28	2	318.25	2	320.25	319.50	0	1,966	0.00%
2019/08/27	3	314.00	3	315.83	317.00	0	1,975	0.00%
2019/08/26	4	313.50	4	310.75	308.00	0	1,968	0.00%
2019/08/23	2	335.50	4	337.50	332.50	-2	1,944	-0.10%
2019/08/22	6	335.08	4	334.75	333.50	2	1,943	0.10%
2019/08/21	3	334.33	3	336.67	337.00	0	1,955	0.00%
2019/08/20	9	336.72	12	335.96	332.00	-3	1,967	-0.15%
2019/08/19	8	325.88	3	324.33	325.00	5	1,957	0.26%
2019/08/16	5	328.50	9	328.56	329.00	-4	1,978	-0.20%
2019/08/15	3	324.33	3	320.83	326.00	0	1,978	0.00%
2019/08/14	7	316.43	5	317.60	322.50	2	1,976	0.10%
2019/08/13	3	302.50	2	303.00	300.50	1	1,954	0.05%
2019/08/12	1	299.50	2	303.50	308.00	-1	1,964	-0.05%
2019/08/08	5	301.30	4	301.38	300.50	1	1,978	0.05%
2019/08/07	5	296.90	6	300.17	302.00	-1	1,970	-0.05%
2019/08/06	70	285.93	35	280.16	294.00	35	1,992	1.76%
2019/08/05	18	301.89	15	302.83	300.00	3	1,957	0.15%
2019/08/02	8	312.06	4	312.88	309.50	4	1,938	0.21%
2019/08/01	3	327.50	10	325.00	327.50	-7	1,932	-0.36%
2019/07/31	7	326.43	6	325.67	323.50	1	1,935	0.05%
2019/07/30	7	336.50	5	336.80	333.00	2	1,937	0.10%
2019/07/29	5	340.30	4	340.25	338.00	1	1,974	0.05%
2019/07/26	5	343.60	5	345.20	342.00	0	1,975	0.00%
2019/07/25	13	345.69	2	341.50	341.50	11	1,965	0.56%
2019/07/24	52	346.88	7	348.86	347.00	45	1,978	2.27%
2019/07/23	3	341.83	2	338.75	339.00	1	1,958	0.05%
2019/07/22	65	337.98	2	336.50	336.50	63	1,956	3.22%
2019/07/19	3	336.00	4	336.25	333.50	-1	1,971	-0.05%
2019/07/18	9	332.00	1	330.00	330.00	8	1,984	0.40%
2019/07/17	5	333.20	4	335.25	336.00	1	2,011	0.05%
2019/07/16	26	341.17	6	339.92	337.00	20	2,001	1.00%
2019/07/15	3	342.67	6	342.92	343.00	-3	1,980	-0.15%
2019/07/12	21	337.76	8	337.75	336.50	13	1,961	0.66%
2019/07/11	1	348.00	2	341.75	339.00	-1	1,931	-0.05%
2019/07/10	2	345.50	3	342.17	342.50	-1	1,938	-0.05%
2019/07/09	2	343.50	3	343.17	343.50	-1	1,945	-0.05%
2019/07/08	87	350.95	2	351.50	350.50	85	1,943	4.37%
2019/07/05	1	352.50	1	354.50	355.50	0	1,934	0.00%
2019/07/04	3	357.33	1	358.50	354.00	2	1,932	0.10%
2019/07/03	3	358.83	5	356.10	355.00	-2	1,932	-0.10%
2019/07/02	27	375.20	1	373.00	371.50	26	1,926	1.35%
2019/07/01	4	368.88	4	373.25	375.00	0	1,905	0.00%
2019/06/28	1	342.00	2	343.50	348.00	-1	1,896	-0.05%
2019/06/27	2	334.00	1	336.50	333.00	1	1,909	0.05%
2019/06/26	4	324.75	5	325.10	328.50	-1	1,882	-0.05%
2019/06/25	6	325.58	6	326.08	319.00	0	1,869	0.00%
2019/06/24	7	334.57	4	331.25	326.00	3	1,875	0.16%
2019/06/21	2	351.75	4	353.13	353.00	-2	1,823	-0.11%
2019/06/20	6	346.00	5	347.10	350.00	1	1,793	0.06%
2019/06/19	4	330.75	4	325.38	334.00	0	1,737	0.00%
2019/06/18	49	305.23	0	0.00	304.00	49	1,663	2.95%
2019/06/17	0	0.00	1	305.50	311.00	-1	1,649	-0.06%
2019/06/14	62	310.05	1	302.50	302.50	61	1,628	3.74%
2019/06/13	2	311.00	0	0.00	309.50	2	1,605	0.12%
2019/06/12	3	318.33	2	317.00	316.50	1	1,598	0.06%
2019/06/11	1	323.00	1	321.00	323.50	0	1,583	0.00%
2019/06/10	0	0.00	2	313.25	318.00	-2	1,573	-0.13%
2019/06/06	5	308.00	4	304.88	306.00	1	1,579	0.06%
2019/06/05	2	314.50	3	313.83	315.00	-1	1,584	-0.06%
2019/06/04	3	308.17	3	305.67	300.00	0	1,546	0.00%
2019/06/03	5	318.00	5	317.00	316.50	0	1,524	0.00%
2019/05/31	2	322.50	2	325.50	326.00	0	1,521	0.00%
2019/05/30	5	323.80	4	320.00	315.50	1	1,516	0.07%
2019/05/29	3	317.67	4	317.75	321.00	-1	1,533	-0.07%
2019/05/28	4	314.13	117	314.94	319.50	-113	1,544	-7.32%	大賣/鉅額交易
2019/05/27	7	317.93	7	319.43	320.00	0	1,568	0.00%
2019/05/24	2	317.75	2	315.00	315.00	0	1,560	0.00%
2019/05/23	10.1	317.60	10	320.95	319.50	0.1	1,551	0.01%
2019/05/22	3	337.33	3	331.50	331.50	0	1,542	0.00%
2019/05/21	2.1	326.40	3	328.33	335.50	-0.9	1,533	-0.06%
2019/05/20	4	318.25	3	316.50	317.00	1	1,518	0.07%
2019/05/17	3	331.67	4	326.38	328.50	-1	1,514	-0.07%
2019/05/16	4	337.75	3	338.00	333.50	1	1,523	0.07%
2019/05/15	6.2	352.26	6	352.92	349.50	0.2	1,541	0.01%
2019/05/14	3	337.67	3	343.00	345.00	0	1,541	0.00%
2019/05/13	3	356.00	8	366.31	351.00	-5	1,535	-0.33%
2019/05/10	4	379.75	3	376.17	376.00	1	1,575	0.06%
2019/05/09	5	392.10	6	383.17	381.50	-1	1,593	-0.06%
2019/05/08	1	393.50	1	397.00	397.00	0	1,598	0.00%
2019/05/07	5	399.10	5	396.50	397.50	0	1,671	0.00%
2019/05/06	2	389.50	3	394.00	390.50	-1	1,668	-0.06%
2019/05/03	2	411.25	4	413.00	419.00	-2	1,639	-0.12%
2019/05/02	2	412.00	2	413.25	412.00	0	1,644	0.00%
2019/04/30	3	414.33	3	410.35	412.00	0	1,644	0.00%
2019/04/29	27	430.37	19	415.05	414.00	8	1,645	0.49%
2019/04/26	9	435.11	10	435.20	437.00	-1	1,671	-0.06%
2019/04/25	5	429.80	5	430.60	437.00	0	1,726	0.00%
2019/04/24	8	426.50	4	425.25	419.50	4	1,745	0.23%
2019/04/23	4	413.63	7	421.93	427.00	-3	1,758	-0.17%
2019/04/22	2	406.00	58	406.78	401.00	-56	1,749	-3.20%
2019/04/19	0	0.00	2	403.75	406.00	-2	1,805	-0.11%
2019/04/18	4	402.13	3	404.33	398.00	1	1,859	0.05%
2019/04/17	2	404.75	4	407.25	404.50	-2	1,900	-0.11%
2019/04/16	5	405.30	3	412.00	400.50	2	1,914	0.10%
2019/04/15	4	419.00	104	414.37	421.00	-100	1,909	-5.24%	大賣/
2019/04/12	4	404.88	2	408.50	406.00	2	1,914	0.10%
2019/04/10	2	429.50	2	420.00	428.00	0	1,920	0.00%
2019/04/09	4	416.00	3	420.33	420.00	1	1,928	0.05%
2019/04/08	4	438.63	3	446.17	427.00	1	1,921	0.05%
2019/04/03	2	432.50	2	435.75	434.00	0	1,910	0.00%
2019/04/02	26	448.73	5	440.80	426.00	21	1,904	1.10%
2019/04/01	6	421.50	5	422.20	422.00	1	1,880	0.05%
2019/03/29	1	398.00	2	397.25	399.00	-1	1,849	-0.05%
2019/03/28	2	407.50	2.3	406.96	405.00	-0.3	1,884	-0.02%
2019/03/27	8	398.89	7	402.79	410.00	1	1,916	0.05%
2019/03/25	1	380.00	1	382.50	382.50	0	1,975	0.00%
2019/03/22	2	381.75	12	393.21	393.00	-10	1,996	-0.50%
2019/03/21	1	376.00	14	376.93	377.00	-13	2,015	-0.64%
2019/03/20	1	379.50	18	370.97	370.00	-17	2,061	-0.82%
2019/03/18	1	384.50	1	375.00	375.00	0	2,129	0.00%
2019/03/15	4	374.38	4	379.00	377.50	0	2,180	0.00%
2019/03/14	0	0.00	2	371.50	367.50	-2	2,217	-0.09%
2019/03/13	2	367.00	2	367.75	367.00	0	2,264	0.00%
2019/03/12	2	370.00	1	364.00	364.00	1	2,295	0.04%
2019/03/11	6	356.75	1	358.00	358.00	5	2,355	0.21%
2019/03/08	12	371.58	2	379.00	371.50	10	2,376	0.42%
2019/03/07	2	400.00	3	395.33	395.00	-1	2,371	-0.04%
2019/03/06	1	398.50	3	398.33	402.00	-2	2,400	-0.08%
2019/03/05	1	393.50	0	0.00	392.50	1	2,462	0.04%
2019/03/04	2	390.50	1	400.00	398.50	1	2,491	0.04%
2019/02/27	9	383.00	54	382.97	383.00	-45	2,483	-1.81%
2019/02/26	3	401.17	4.2	402.67	380.50	-1.2	2,490	-0.05%
2019/02/25	9	376.06	3	378.33	378.00	6	2,486	0.24%
2019/02/22	2	375.25	1	372.50	377.00	1	2,515	0.04%
2019/02/21	8	374.81	10	378.30	381.00	-2	2,541	-0.08%
2019/02/20	5	375.10	5	377.60	375.00	0	2,569	0.00%
2019/02/19	60	377.22	4	375.88	374.00	56	2,615	2.14%
2019/02/18	1	373.50	1	371.50	373.50	0	2,686	0.00%
2019/02/15	3	370.17	3	368.17	366.00	0	2,711	0.00%
2019/02/14	2	364.50	1	366.00	362.00	1	2,768	0.04%
2019/02/13	2	382.25	2.1	381.16	386.00	-0.1	2,768	0.00%
2019/02/12	4	382.38	3	384.17	384.00	1	2,784	0.04%
2019/02/11	2	383.25	4	376.25	384.50	-2	2,780	-0.07%
2019/01/30	7	364.14	6	361.25	352.00	1	2,733	0.04%
2019/01/29	11	365.32	1	365.00	361.00	10	2,708	0.37%
2019/01/28	5	365.20	16	366.19	380.00	-11	2,696	-0.41%
2019/01/25	1	346.00	1	348.00	348.00	0	2,651	0.00%
2019/01/24	17	338.97	2	342.00	339.50	15	2,674	0.56%
2019/01/23	1	343.50	1	340.50	340.50	0	2,688	0.00%
2019/01/22	3	348.00	5	344.90	350.00	-2	2,697	-0.07%
2019/01/21	7	354.93	5	360.60	348.50	2	2,706	0.07%
2019/01/18	4	365.00	4	360.88	362.00	0	2,720	0.00%
2019/01/17	4	355.25	6	351.67	353.00	-2	2,689	-0.07%
2019/01/16	7	341.36	6	340.33	344.00	1	2,650	0.04%
2019/01/15	12	337.08	9	341.67	340.50	3	2,631	0.11%
2019/01/14	3	326.17	3	330.33	323.00	0	2,635	0.00%
2019/01/11	5	336.50	3	330.67	340.00	2	2,633	0.08%
2019/01/10	26	324.65	17	318.18	315.00	9	2,596	0.35%
2019/01/09	5	312.30	19	317.32	321.00	-14	2,562	-0.55%
2019/01/08	1	292.50	0	0.00	292.00	1	2,554	0.04%
2019/01/07	4	303.38	1	304.50	304.50	3	2,563	0.12%
2019/01/03	1	292.00	47	292.11	292.00	-46	2,611	-1.76%
2019/01/02	1	301.50	4	302.25	300.00	-3	2,633	-0.11%
2018/12/28	1	300.50	1	304.50	300.50	0	2,658	0.00%
2018/12/27	6	307.08	3	309.17	310.00	3	2,687	0.11%
2018/12/26	1	304.50	1	313.00	295.50	0	2,703	0.00%
2018/12/25	1	300.00	0	0.00	305.00	1	2,717	0.04%
2018/12/24	1	309.50	1	304.00	310.00	0	2,718	0.00%
2018/12/22	2	298.50	2	298.75	295.00	0	2,716	0.00%
2018/12/21	4	306.13	5	307.40	300.00	-1	2,730	-0.04%
2018/12/20	0	308.00	0	0.00	308.00	0	2,731	0.00%
2018/12/19	6	335.58	24	328.10	319.50	-18	2,734	-0.66%
2018/12/18	4	351.38	11	346.91	350.50	-7	2,747	-0.25%
2018/12/17	5	345.90	3	347.50	340.50	2	2,780	0.07%
2018/12/14	2	349.25	3	347.33	349.00	-1	2,811	-0.04%
2018/12/13	3	346.00	2	340.75	353.00	1	2,812	0.04%
2018/12/12	2	332.25	1	330.50	330.50	1	2,830	0.04%
2018/12/11	2	329.00	3	326.00	335.00	-1	2,844	-0.04%
2018/12/10	3	325.67	5	324.80	330.00	-2	2,842	-0.07%
2018/12/07	1	322.50	4	335.63	319.00	-3	2,808	-0.11%
2018/12/06	2	332.00	8	336.63	331.50	-6	2,781	-0.22%
2018/12/05	3	340.00	5	344.70	335.50	-2	2,745	-0.07%
2018/12/04	37	362.53	11	364.18	356.00	26	2,716	0.96%
2018/12/03	10	348.10	11	349.77	356.00	-1	2,656	-0.04%
2018/11/30	2	324.00	3	325.50	324.00	-1	2,618	-0.04%
2018/11/29	48	331.79	11	331.18	325.50	37	2,619	1.41%
2018/11/28	18	313.53	20	320.60	329.00	-2	2,574	-0.08%
2018/11/27	3	303.67	4	300.50	305.00	-1	2,513	-0.04%
2018/11/26	7	295.64	6	296.25	300.00	1	2,475	0.04%
2018/11/23	5	289.50	5	294.20	288.00	0	2,456	0.00%
2018/11/22	11	297.95	11	294.27	295.00	0	2,445	0.00%
2018/11/21	6	293.83	4	296.25	298.50	2	2,430	0.08%
2018/11/20	3	293.33	4	293.00	286.50	-1	2,396	-0.04%
2018/11/19	6	291.75	4	294.38	299.50	2	2,368	0.08%
2018/11/16	8	291.06	6	287.67	282.50	2	2,332	0.09%
2018/11/15	15	301.17	19	307.97	292.50	-4	2,287	-0.17%
2018/11/14	2	292.75	2	298.50	300.00	0	2,218	0.00%
2018/11/13	24	271.85	5	284.60	289.00	19	2,179	0.87%
2018/11/12	7	275.29	8	269.56	287.00	-1	2,113	-0.05%
2018/11/09	4	263.88	13	265.69	261.00	-9	2,082	-0.43%
2018/11/08	6	302.00	18	289.06	280.50	-12	2,056	-0.58%
2018/11/07	5	300.50	1	299.00	303.50	4	2,048	0.20%
2018/11/05	1	301.50	1	305.00	307.00	0	2,086	0.00%
2018/11/02	15	306.97	14	308.79	308.00	1	2,098	0.05%
2018/11/01	5	289.20	20	286.80	293.00	-15	2,087	-0.72%
2018/10/31	4	262.75	6	258.17	266.50	-2	2,076	-0.10%
2018/10/30	5	237.60	7	239.36	242.50	-2	2,094	-0.10%
2018/10/29	8	245.38	5	244.70	251.00	3	2,074	0.14%
2018/10/26	10	248.75	8	248.81	239.00	2	2,062	0.10%
2018/10/25	3	245.50	11	245.50	262.00	-8	2,043	-0.39%
2018/10/24	20	261.83	19	264.74	259.50	1	2,026	0.05%
2018/10/23	28	275.45	15	271.00	266.00	13	2,033	0.64%
2018/10/22	11	282.82	1	270.00	285.00	10	2,033	0.49%
2018/10/19	3	261.50	3	243.00	266.00	0	2,037	0.00%
2018/10/18	3	256.33	0	0.00	252.00	3	2,052	0.15%
2018/10/17	5	261.50	10	259.35	262.00	-5	2,069	-0.24%
2018/10/16	15	257.53	12	253.67	251.00	3	2,067	0.15%
2018/10/15	4	249.63	5	242.10	252.00	-1	2,070	-0.05%
2018/10/12	8	245.13	2	247.50	250.00	6	2,082	0.29%
2018/10/11	1	216.50	3.1	218.80	233.50	-2.1	2,065	-0.10%
2018/10/09	2	249.50	4	245.50	240.50	-2	2,060	-0.10%
2018/10/08	1	259.50	2	252.00	254.00	-1	2,056	-0.05%
2018/10/05	1	254.00	330.1	250.67	254.00	-329.1	2,066	-15.92%	大賣/鉅額交易
2018/10/04	4	275.88	63	271.79	267.00	-59	2,061	-2.86%
2018/10/03	1	286.00	2	293.00	286.00	-1	2,055	-0.05%
2018/10/02	1	301.50	0	0.00	296.50	1	2,061	0.05%
2018/10/01	4	300.00	1	302.00	296.50	3	2,069	0.14%
2018/09/28	5	300.20	1	299.00	299.00	4	2,088	0.19%
2018/09/27	13	295.23	9	297.78	297.00	4	2,104	0.19%
2018/09/26	4	306.75	9	306.39	310.50	-5	2,103	-0.24%
2018/09/25	10	321.30	7	320.00	309.50	3	2,089	0.14%
2018/09/21	3	339.33	17	332.97	343.50	-14	2,041	-0.69%
2018/09/20	15	308.90	15	308.30	312.50	0	1,992	0.00%
2018/09/19	12	299.63	9	300.94	298.50	3	1,945	0.15%
2018/09/18	15	292.17	14	292.89	300.00	1	1,927	0.05%
2018/09/17	7	282.00	7	285.14	289.00	0	1,874	0.00%
2018/09/14	0	0.00	7	267.71	272.50	-7	1,830	-0.38%
2018/09/13	1	248.00	2	252.75	248.00	-1	1,821	-0.05%
2018/09/12	3	254.00	4	245.00	239.00	-1	1,836	-0.05%
2018/09/11	1	258.00	0	0.00	265.50	1	1,837	0.05%
2018/09/10	0	0.00	1	262.50	261.00	-1	1,847	-0.05%
2018/09/07	4	259.75	2	259.75	260.00	2	1,861	0.11%
2018/09/06	3	272.67	3	273.83	269.50	0	1,856	0.00%
2018/09/05	4	276.88	1	277.50	275.00	3	1,855	0.16%
2018/09/04	0	0.00	1	285.00	286.50	-1	1,834	-0.05%
2018/09/03	5	282.90	0	0.00	280.00	5	1,836	0.27%
2018/08/30	2	299.75	2	300.25	298.50	0	1,839	0.00%
2018/08/29	1	303.50	3	307.83	305.50	-2	1,854	-0.11%
2018/08/28	0	0.00	4	302.75	302.00	-4	1,841	-0.22%
2018/08/27	0	0.00	1	283.50	286.00	-1	1,817	-0.06%
2018/08/24	1	280.00	0	0.00	278.00	1	1,856	0.05%
2018/08/22	1	285.50	1	283.00	283.00	0	1,858	0.00%
2018/08/21	0	0.00	24	285.13	287.00	-24	1,848	-1.30%
2018/08/20	1	276.50	0	0.00	276.50	1	1,832	0.05%
2018/08/17	1	288.00	1	285.50	285.50	0	1,828	0.00%
2018/08/15	2	286.75	3	287.33	280.50	-1	1,809	-0.06%
2018/08/14	4	283.88	1	289.50	293.50	3	1,799	0.17%
2018/08/13	0	0.00	2	280.25	289.00	-2	1,771	-0.11%
2018/08/10	2	283.00	2	293.00	280.00	0	1,741	0.00%
2018/08/09	5	288.50	51	290.12	286.00	-46	1,700	-2.71%
2018/08/08	3	303.33	1	298.00	298.00	2	1,677	0.12%
2018/08/07	1	301.50	2	306.50	304.00	-1	1,654	-0.06%
2018/08/06	6	309.33	4	312.13	308.50	2	1,634	0.12%
2018/08/03	0	0.00	3	330.00	328.00	-3	1,596	-0.19%
2018/08/02	17	327.85	0	0.00	325.00	17	1,595	1.07%
2018/08/01	0	0.00	23	347.48	344.50	-23	1,575	-1.46%
2018/07/31	2	328.25	2	328.50	333.50	0	1,566	0.00%
2018/07/30	1	346.50	1	331.50	330.00	0	1,577	0.00%
2018/07/27	13	341.88	1	344.50	344.50	12	1,560	0.77%
2018/07/26	1	339.50	1	342.00	347.00	0	1,539	0.00%
2018/07/25	9	324.61	4	323.38	332.00	5	1,498	0.33%
2018/07/24	5	316.10	3	317.17	316.00	2	1,461	0.14%
2018/07/23	2	317.75	3	320.17	322.00	-1	1,428	-0.07%
2018/07/20	2	321.88	8	316.75	315.50	-6	1,410	-0.42%
2018/07/19	14	323.68	2	327.75	322.50	12	1,378	0.87%
2018/07/18	1.2	331.08	2	333.75	336.50	-0.8	1,344	-0.06%
2018/07/17	24	331.92	4	338.00	325.00	20	1,330	1.50%
2018/07/16	19	361.00	1	351.50	351.50	18	1,301	1.38%
2018/07/13	8	350.69	4	355.00	352.50	4	1,274	0.31%
2018/07/12	3	345.67	3	347.67	344.00	0	1,239	0.00%
2018/07/11	4	348.75	0	0.00	342.00	4	1,211	0.33%
2018/07/10	2	368.50	2	367.00	374.00	0	1,194	0.00%
2018/07/09	1	344.00	3	349.67	353.50	-2	1,165	-0.17%
2018/07/06	3	352.00	6	344.00	352.50	-3	1,152	-0.26%
2018/07/05	3	358.50	1	343.00	342.00	2	1,127	0.18%
2018/07/04	1	375.50	2	382.50	376.50	-1	1,109	-0.09%
2018/07/03	3	382.83	3	381.33	371.00	0	1,098	0.00%
2018/07/02	4	412.75	1	404.50	400.00	3	1,071	0.28%
2018/06/29	2	408.25	2	413.00	433.50	0	1,053	0.00%
2018/06/28	2	427.25	1	431.50	422.50	1	1,027	0.10%
2018/06/27	1	447.50	1	453.00	438.00	0	1,020	0.00%
2018/06/26	1	433.00	1	440.00	436.50	0	1,015	0.00%
2018/06/25	1	422.50	1	425.50	440.00	0	1,006	0.00%
2018/06/22	7	417.14	2	420.75	415.00	5	995	0.50%
2018/06/21	2	439.25	1	446.00	436.00	1	979	0.10%
2018/06/20	2.2	445.36	4	451.00	438.00	-1.8	951	-0.19%
2018/06/19	2	465.50	0	0.00	463.00	2	930	0.22%
2018/06/15	2	489.25	0	0.00	481.00	2	915	0.22%
2018/06/14	40	504.38	0	0.00	503.00	40	897	4.46%
2018/06/13	0	0.00	1	518.00	525.00	-1	884	-0.11%
2018/06/12	1	552.00	1	547.00	547.00	0	880	0.00%
2018/06/08	2	561.00	1	554.00	555.00	1	875	0.11%
2018/06/07	2	575.50	3	585.00	565.00	-1	874	-0.11%
2018/06/06	4	559.50	12	566.75	576.00	-8	885	-0.90%
2018/06/05	2	535.50	2	536.50	524.00	0	869	0.00%
2018/06/04	0	0.00	0.1	541.00	541.00	-0.1	887	-0.01%
2018/06/01	1	506.00	1	514.00	525.00	0	910	0.00%
2018/05/31	2	511.00	2	514.00	515.00	0	889	0.00%
2018/05/30	1	509.00	1	502.00	502.00	0	872	0.00%
2018/05/28	0	0.00	5	513.00	512.00	-5	874	-0.57%
2018/05/25	0	0.00	1	513.00	509.00	-1	894	-0.11%
2018/05/24	1	515.00	0	0.00	509.00	1	896	0.11%
2018/05/22	1	525.00	1	531.00	533.00	0	904	0.00%
2018/05/18	1	513.00	1	511.00	511.00	0	944	0.00%
2018/05/16	1	540.00	6	523.00	529.00	-5	972	-0.51%
2018/05/15	5	532.00	11	545.91	533.00	-6	983	-0.61%
2018/05/14	1	547.00	1	543.00	553.00	0	994	0.00%
2018/05/10	0	0.00	1	510.00	520.00	-1	978	-0.10%
2018/05/09	1	498.00	0	0.00	503.00	1	979	0.10%
2018/05/08	2	485.00	20	483.98	485.00	-18	977	-1.84%
2018/05/07	2	503.00	2	500.00	500.00	0	966	0.00%
2018/05/04	11	491.27	0	0.00	490.00	11	955	1.15%
2018/05/02	7.1	512.62	1	496.00	493.00	6.1	976	0.62%
2018/04/30	8	517.88	1	516.00	516.00	7	985	0.71%
2018/04/27	1	519.00	1	523.00	530.00	0	992	0.00%
2018/04/26	0	521.00	0	0.00	520.00	0	992	0.00%
2018/04/25	2	521.00	0	0.00	515.00	2	997	0.20%
2018/04/23	0.1	532.00	0	0.00	532.00	0.1	1,005	0.01%
2018/04/20	1	552.00	1	551.00	551.00	0	1,001	0.00%
2018/04/19	0	0.00	2	562.00	562.00	-2	1,002	-0.20%
2018/04/18	5	598.20	0	0.00	597.00	5	1,002	0.50%
2018/04/17	1	605.00	0	0.00	592.00	1	1,009	0.10%
2018/04/13	1	584.00	2	588.00	587.00	-1	1,006	-0.10%
2018/04/12	1	585.00	2	586.00	589.00	-1	1,003	-0.10%
2018/04/11	0	0.00	7	585.29	573.00	-7	998	-0.70%
2018/04/10	1	565.00	0	0.00	565.00	1	982	0.10%
2018/04/09	3	540.00	6	539.00	548.00	-3	960	-0.31%
2018/04/03	2	515.00	1	518.00	511.00	1	931	0.11%
2018/04/02	0	0.00	1	511.00	513.00	-1	935	-0.11%
2018/03/30	1	522.00	1	518.00	502.00	0	932	0.00%
2018/03/29	2	500.75	1	504.00	519.00	1	926	0.11%
2018/03/26	1	477.00	1	476.00	478.00	0	910	0.00%
2018/03/23	1	475.00	10	474.00	475.50	-9	917	-0.98%
2018/03/22	0	0.00	3	488.50	486.50	-3	912	-0.33%
2018/03/21	0	0.00	1	484.50	493.00	-1	920	-0.11%
2018/03/20	7	480.57	0	0.00	480.00	7	919	0.76%
2018/03/19	1	492.00	0	0.00	487.00	1	920	0.11%
2018/03/16	3	491.33	1	483.50	492.00	2	923	0.22%
2018/03/15	2	486.00	1	485.50	481.50	1	920	0.11%
2018/03/14	2	480.75	0	0.00	480.50	2	926	0.22%
2018/03/13	1	488.00	1	495.00	486.00	0	933	0.00%
2018/03/12	48	489.56	0	0.00	497.50	48	955	5.02%
2018/03/09	1.2	474.17	0	0.00	475.00	1.2	946	0.13%
2018/03/08	28	485.07	0	0.00	480.00	28	950	2.95%
2018/03/07	2.1	480.26	1	484.50	480.50	1.1	935	0.12%
2018/03/02	16	524.81	1	525.00	525.00	15	1,084	1.38%
2018/03/01	4	531.25	5	536.80	528.00	-1	1,114	-0.09%
2018/02/27	2	535.50	6	535.83	535.00	-4	1,112	-0.36%
2018/02/26	6	519.83	2	520.00	522.00	4	1,099	0.36%
2018/02/23	1	511.00	61	510.67	510.00	-60	1,092	-5.49%
2018/02/21	1	502.00	0	0.00	502.00	1	1,102	0.09%
2018/02/08	8	483.44	6	485.00	488.00	2	1,083	0.18%
2018/02/07	0	0.00	2	473.00	473.00	-2	1,078	-0.19%
2018/02/06	1.1	441.55	0	0.00	430.00	1.1	1,086	0.10%
2018/02/05	1	468.50	0	0.00	473.00	1	1,073	0.09%
2018/01/26	6.1	466.03	6	469.75	479.00	0.1	1,043	0.01%
2018/01/25	1.1	466.55	2.1	457.46	457.00	-1	1,013	-0.10%
2018/01/24	1	493.00	3	478.50	474.50	-2	1,003	-0.20%
2018/01/22	3	490.00	1	492.00	492.00	2	1,000	0.20%
2018/01/19	0	0.00	1	502.00	502.00	-1	1,018	-0.10%
2018/01/18	0	0.00	1	487.00	486.50	-1	1,016	-0.10%
2018/01/16	1	493.50	2	493.50	487.00	-1	1,021	-0.10%
2018/01/12	3	482.83	2	483.75	480.00	1	1,035	0.10%
2018/01/11	1	492.00	1	483.00	483.00	0	1,042	0.00%
2018/01/10	1.3	505.77	0	0.00	498.00	1.3	1,032	0.13%
2018/01/09	2	508.50	1	500.00	500.00	1	1,037	0.10%
2018/01/08	1	521.00	7	519.71	513.00	-6	1,034	-0.58%
2018/01/05	1	528.00	2	526.00	524.00	-1	1,041	-0.10%
2018/01/04	2	529.50	2	533.00	532.00	0	1,057	0.00%
2018/01/02	1	528.00	1	524.00	523.00	0	1,072	0.00%