玉晶光 (3406)-華南永昌-台南券商分點個股進出

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
427.5
漲跌
▼6.0
漲幅
-1.38%
成交量
1,080張
產業
上市光電類股
1031人加入追蹤

立即追蹤
本地時間:14:30

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

玉晶光 (3406)籌碼相關－華南永昌-台南券商分點個股進出

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

華南永昌-台南券商分點個股進出
華南永昌-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	5	432.00	0	0.00	433.50	5	2,248	0.22%
2024/04/19	0	426.00	0	0.00	424.00	0	2,292	0.00%
2024/04/17	0	0.00	1	450.50	447.50	-1	2,302	-0.04%
2024/04/16	1	442.91	0	0.00	442.00	1	2,295	0.04%
2024/04/15	1	462.01	0	0.00	458.50	1	2,307	0.04%
2024/04/12	1	472.00	1	477.00	472.00	0	2,314	0.00%
2024/04/09	0	478.00	0	477.50	477.00	0	2,356	0.00%
2024/04/08	0	468.85	1	469.00	468.50	-1	2,340	-0.04%
2024/03/29	3	500.83	2	493.00	496.00	1	2,294	0.04%
2024/03/27	12	503.08	12	504.08	505.00	0	2,234	0.00%
2024/03/26	1	523.00	6	521.66	499.00	-5	2,166	-0.23%
2024/03/25	0	0.00	0	483.00	493.00	0	2,049	0.00%
2024/03/22	0	472.50	1	480.00	482.50	-1	2,013	-0.05%
2024/03/21	5	470.60	6.3	471.55	476.00	-1.3	1,981	-0.07%
2024/03/20	1	442.00	4	447.38	462.50	-3	1,906	-0.16%
2024/03/18	0	0.00	0.1	426.00	428.00	-0.1	1,948	0.00%
2024/03/14	0.1	418.00	1.1	410.56	418.50	-1	1,927	-0.05%
2024/03/13	1.3	402.00	0	0.00	398.50	1.3	1,859	0.07%
2024/03/12	0	407.50	0	0.00	408.50	0	1,846	0.00%
2024/03/11	0	399.14	0	0.00	398.00	0	1,843	0.00%
2024/03/08	0	403.49	0	0.00	400.00	0	1,856	0.00%
2024/03/07	0	403.50	0	0.00	401.50	0	1,835	0.00%
2024/03/05	0	415.00	0	0.00	412.00	0	1,847	0.00%
2024/02/27	0	0.00	0.1	425.00	427.00	-0.1	1,906	0.00%
2024/02/26	0	0.00	0	424.00	429.00	0	1,939	0.00%
2024/02/23	0	411.00	3	411.00	409.50	-3	1,926	-0.16%
2024/02/21	0	0.00	0.1	413.50	411.50	-0.1	1,991	0.00%
2024/02/20	0	0.00	1	420.94	411.00	-1	1,988	-0.05%
2024/02/19	1	419.00	0.1	412.83	420.00	0.9	1,947	0.05%
2024/02/05	0.1	395.50	0	0.00	392.50	0.1	1,947	0.01%
2024/02/01	0	396.00	0	0.00	395.00	0	1,941	0.00%
2024/01/30	0	0.00	0	402.00	398.50	0	1,987	0.00%
2024/01/29	0.1	401.00	0	0.00	401.00	0.1	1,988	0.00%
2024/01/26	0	403.00	0	0.00	402.50	0	1,995	0.00%
2024/01/25	0	0.00	0	404.00	402.00	0	2,006	0.00%
2024/01/24	1	407.07	2	407.26	406.50	-1	1,988	-0.05%
2024/01/23	1	424.48	0	0.00	423.00	1	1,957	0.05%
2024/01/22	0	0.00	3	407.17	414.00	-3	1,903	-0.16%
2024/01/16	1	401.50	0	0.00	401.00	1	1,845	0.05%
2024/01/11	1	392.00	1	392.50	390.50	0	1,812	0.00%
2024/01/10	0.1	393.50	0	0.00	393.00	0.1	1,815	0.00%
2024/01/09	0	392.50	0	0.00	390.00	0	1,817	0.00%
2024/01/08	1	401.50	0	0.00	396.00	1	1,796	0.06%
2024/01/05	0	403.50	1	414.00	401.50	-1	1,794	-0.05%
2024/01/04	1	421.50	0.1	415.50	420.50	0.9	1,776	0.05%
2024/01/03	0	0.00	0	422.00	421.50	0	1,778	0.00%
2024/01/02	0	0.00	0	420.50	422.00	0	1,771	0.00%
2023/12/28	0	409.00	0	0.00	407.50	0	1,760	0.00%
2023/12/26	0	0.00	1	411.50	411.00	-1	1,749	-0.06%
2023/12/25	0	410.33	0	0.00	407.50	0	1,753	0.00%
2023/12/22	2	405.50	0	0.00	405.00	2	1,745	0.11%
2023/12/20	1.1	408.82	0	0.00	409.50	1.1	1,745	0.06%
2023/12/19	1	416.00	0	414.00	412.50	1	1,744	0.06%
2023/12/18	0	0.00	0	420.00	421.50	0	1,749	0.00%
2023/12/15	1	433.50	1	427.50	428.00	0	1,753	0.00%
2023/12/14	2	428.25	8.2	430.75	428.00	-6.2	1,762	-0.35%
2023/12/13	0	411.50	1	415.50	415.00	-1	1,682	-0.06%
2023/12/12	0	403.00	0.2	402.89	403.00	-0.1	1,617	-0.01%
2023/12/08	0	395.80	0.1	398.00	395.00	0	1,616	0.00%
2023/12/07	2	398.50	2.1	393.57	393.50	-0.1	1,621	-0.01%
2023/12/01	0	395.00	0.2	396.17	394.50	-0.1	1,663	-0.01%
2023/11/29	0.1	406.00	0.1	407.00	406.50	-0.1	1,662	0.00%
2023/11/24	0	402.00	1.1	402.05	401.50	-1.1	1,579	-0.07%
2023/11/23	2	400.75	1.2	398.00	400.00	0.8	1,582	0.05%
2023/11/22	1.2	387.96	1	394.00	394.00	0.2	1,519	0.01%
2023/11/20	1	392.00	0	0.00	396.50	1	1,436	0.07%
2023/11/17	0	0.00	2.4	386.13	387.50	-2.4	1,404	-0.17%
2023/11/16	1	384.50	1	385.00	383.50	0	1,399	0.00%
2023/11/15	1.1	383.16	0	0.00	382.50	1.1	1,401	0.08%
2023/11/14	2.4	383.21	1	382.50	383.50	1.4	1,388	0.10%
2023/11/13	0	390.00	3	392.00	392.00	-3	1,353	-0.22%
2023/11/09	0	0.00	0	389.00	390.00	0	1,360	0.00%
2023/11/08	2.1	378.37	1	380.50	384.00	1.1	1,376	0.08%
2023/11/03	1	389.44	1	390.50	386.00	0	1,348	0.00%
2023/11/02	0	0.00	1	389.00	391.00	-1	1,371	-0.07%
2023/10/30	1	377.01	0	0.00	377.00	1	1,450	0.07%
2023/10/26	0	378.50	0	0.00	377.00	0	1,497	0.00%
2023/10/23	1	382.50	0	0.00	380.00	1	1,517	0.07%
2023/10/19	1	374.00	1	377.00	383.50	0	1,544	0.00%
2023/10/18	1	378.00	1	375.50	375.50	0	1,546	0.00%
2023/10/12	0	0.00	1	388.00	395.00	-1	1,585	-0.06%
2023/10/11	0	0.00	1	387.50	385.50	-1	1,611	-0.06%
2023/10/05	1	381.00	1	383.50	385.00	0	1,644	0.00%
2023/10/04	0	0.00	1	369.50	376.00	-1	1,682	-0.06%
2023/09/28	1	372.00	0	0.00	368.00	1	1,979	0.05%
2023/09/26	0	0.00	1	377.50	375.00	-1	2,019	-0.05%
2023/09/22	1	366.00	0	0.00	374.00	1	2,017	0.05%
2023/09/21	2	368.00	1	371.50	367.50	1	2,002	0.05%
2023/09/19	4	389.63	0	0.00	386.50	4	1,967	0.20%
2023/09/18	1	400.00	1.1	395.45	394.50	-0.1	1,956	-0.01%
2023/09/15	2	390.00	2	390.75	388.50	0	1,904	0.00%
2023/09/14	0	0.00	1	390.50	391.50	-1	1,901	-0.05%
2023/09/11	2	391.50	0.1	386.00	383.50	2	1,911	0.10%
2023/09/08	6	393.83	4	397.75	390.00	2	1,919	0.10%
2023/09/07	1	395.50	0	0.00	391.00	1	1,899	0.05%
2023/09/06	1	394.50	1	396.00	399.50	0	1,905	0.00%
2023/09/05	0	0.00	0.1	395.00	397.00	-0.1	1,946	-0.01%
2023/08/29	0	0.00	1	388.00	386.00	-1	2,247	-0.04%
2023/08/28	0	375.50	1	376.50	377.50	-1	2,288	-0.04%
2023/08/25	2	374.50	1	376.00	371.50	1	2,319	0.04%
2023/08/24	1	376.50	2	377.75	377.00	-1	2,383	-0.04%
2023/08/23	1.1	376.10	0	0.00	376.00	1.1	2,420	0.04%
2023/08/22	1	376.00	1	377.00	380.50	0	2,431	0.00%
2023/08/21	0	373.50	0	0.00	376.00	0	2,435	0.00%
2023/08/18	0	368.00	2	368.50	371.00	-2	2,436	-0.08%
2023/08/16	1	357.16	0	0.00	360.00	1	2,419	0.04%
2023/08/14	0.1	366.09	1	364.50	365.50	-0.9	2,485	-0.04%
2023/08/11	0	387.00	0	0.00	385.00	0	2,482	0.00%
2023/08/10	1	392.99	0	0.00	384.50	1	2,540	0.04%
2023/08/09	1	394.50	0	0.00	395.50	1	2,530	0.04%
2023/08/08	4	391.13	3	394.67	389.00	1	2,519	0.04%
2023/08/07	0	0.00	2	383.00	383.00	-2	2,489	-0.08%
2023/08/04	4	392.87	3	391.00	390.00	1	2,466	0.04%
2023/08/02	0	0.00	2	408.00	406.50	-2	2,430	-0.08%
2023/08/01	1	397.50	0	0.00	402.00	1	2,387	0.04%
2023/07/31	0	394.50	1	396.00	392.50	-1	2,352	-0.04%
2023/07/28	1	391.00	1	392.00	391.50	0	2,347	0.00%
2023/07/27	2	391.00	2	392.00	390.50	0	2,354	0.00%
2023/07/25	1	395.51	0	0.00	395.50	1	2,339	0.04%
2023/07/24	1	396.35	1	397.50	392.50	0	2,342	0.00%
2023/07/21	0	393.00	0	0.00	391.50	0	2,337	0.00%
2023/07/20	0.1	398.30	0	0.00	397.00	0.1	2,339	0.00%
2023/07/19	1	405.00	2	406.75	403.00	-1	2,321	-0.04%
2023/07/18	0.1	402.00	1	399.00	397.00	-0.9	2,320	-0.04%
2023/07/17	2	404.00	3.8	404.87	401.50	-1.8	2,313	-0.08%
2023/07/14	5	403.50	2	403.50	403.00	3	2,300	0.13%
2023/07/13	1	417.55	5.1	416.47	414.00	-4.1	2,248	-0.18%
2023/07/12	2	434.00	2	432.00	417.50	0	2,242	0.00%
2023/07/11	3	421.80	4	422.76	426.00	-1	2,216	-0.05%
2023/07/10	0	0.00	3.2	423.88	420.50	-3.2	2,188	-0.15%
2023/07/06	1	409.04	0	0.00	406.50	1	2,017	0.05%
2023/07/04	0	403.57	0	0.00	404.50	0	1,877	0.00%
2023/06/28	1	397.50	2	397.25	395.50	-1	1,902	-0.05%
2023/06/27	1	401.50	0	0.00	394.50	1	1,916	0.05%
2023/06/26	3	401.33	4.1	402.23	399.50	-1	1,925	-0.05%
2023/06/21	1.1	392.09	2	390.00	389.50	-0.9	1,964	-0.05%
2023/06/20	0	398.75	2	397.00	394.50	-2	1,976	-0.10%
2023/06/16	2	401.00	0	0.00	397.50	2	1,993	0.10%
2023/06/15	1	399.00	1	398.50	397.50	0	1,975	0.00%
2023/06/14	1	403.50	0	0.00	401.00	1	1,967	0.05%
2023/06/13	3	397.68	0	0.00	397.00	3	1,969	0.15%
2023/06/09	0.1	399.55	0	0.00	399.00	0.1	1,979	0.01%
2023/06/08	0	0.00	2	388.75	387.50	-2	1,948	-0.10%
2023/06/07	1	390.00	0	0.00	389.50	1	1,958	0.05%
2023/06/06	3.1	391.34	0	0.00	388.00	3.1	1,946	0.16%
2023/06/05	1	422.00	0	0.00	421.50	1	1,844	0.05%
2023/06/02	1	401.50	0	0.00	400.50	1	1,810	0.06%
2023/05/31	0	0.00	0.1	408.00	408.00	-0.1	1,902	-0.01%
2023/05/30	0.1	409.50	3	404.02	408.50	-2.9	1,888	-0.15%
2023/05/29	0	397.00	1.1	401.92	400.00	-1	1,833	-0.06%
2023/05/22	1	390.50	0	0.00	390.00	1	1,895	0.05%
2023/05/19	1	394.50	2	402.50	390.00	-1	1,890	-0.05%
2023/05/16	0	395.50	0	0.00	394.00	0	1,903	0.00%
2023/05/11	0	377.50	0.1	378.50	377.00	0	1,862	0.00%
2023/05/10	0	377.50	0	0.00	378.00	0	1,878	0.00%
2023/05/04	0	378.00	0	0.00	378.00	0	1,919	0.00%
2023/05/03	0	0.00	2	380.50	379.50	-2	1,944	-0.10%
2023/04/26	0	356.00	0	0.00	361.50	0	1,996	0.00%
2023/04/24	1	372.51	1	374.00	371.00	0	2,037	0.00%
2023/04/21	0	379.00	1	372.50	371.00	-1	2,062	-0.05%
2023/04/20	4	385.12	2	386.75	382.00	2	2,080	0.10%
2023/04/19	2	388.50	0	0.00	387.50	2	2,118	0.09%
2023/04/18	0	0.00	1	392.00	390.00	-1	2,174	-0.05%
2023/04/17	0	0.00	1	392.50	393.00	-1	2,183	-0.05%
2023/04/14	1	389.50	1	389.00	389.00	0	2,211	0.00%
2023/04/13	3	394.33	1	394.50	390.00	2	2,213	0.09%
2023/04/12	0	0.00	0.3	390.72	392.50	-0.3	2,204	-0.01%
2023/04/11	0	385.50	0	0.00	383.00	0	2,215	0.00%
2023/04/10	1.1	383.05	0	0.00	381.50	1.1	2,251	0.05%
2023/04/07	0	386.00	0.1	388.50	381.50	0	2,253	0.00%
2023/04/06	0.1	380.50	0	0.00	386.00	0.1	2,246	0.00%
2023/03/31	0.2	388.13	0	0.00	385.50	0.2	2,234	0.01%
2023/03/30	0	393.50	0.1	392.50	394.00	0	2,210	0.00%
2023/03/29	0.1	386.00	0	0.00	391.00	0.1	2,226	0.00%
2023/03/28	0	386.21	0.2	388.50	385.00	-0.2	2,255	-0.01%
2023/03/27	0.1	390.50	0	0.00	388.00	0.1	2,311	0.00%
2023/03/24	1.1	397.16	0	0.00	395.00	1.1	2,310	0.05%
2023/03/23	0	0.00	2	399.00	403.00	-2	2,254	-0.09%
2023/03/22	2	397.75	0	0.00	395.50	2	2,258	0.09%
2023/03/21	1	395.52	2	396.50	395.50	-1	2,256	-0.04%
2023/03/20	1	392.00	1.1	392.36	392.00	-0.1	2,265	0.00%
2023/03/17	1	389.00	1	391.50	393.00	0	2,298	0.00%
2023/03/15	0	0.00	1	392.50	392.00	-1	2,336	-0.04%
2023/03/13	1.1	387.64	10	381.00	387.50	-8.9	2,341	-0.38%
2023/03/09	11	407.32	1.2	405.65	400.50	9.9	2,365	0.42%
2023/03/08	2	405.00	2	406.25	403.50	0	2,406	0.00%
2023/03/07	11	425.41	11	424.32	416.00	0	2,376	0.00%
2023/03/06	11	411.55	21	426.83	420.50	-10	2,325	-0.43%
2023/03/03	1	401.00	2	403.50	402.50	-1	2,236	-0.04%
2023/03/01	0	0.00	10	385.00	394.50	-10	2,397	-0.42%
2023/02/24	1	389.00	0	0.00	389.00	1	2,430	0.04%
2023/02/23	11.1	399.50	0	0.00	393.00	11.1	2,465	0.45%
2023/02/22	10	389.60	0.1	393.00	391.00	9.9	2,505	0.40%
2023/02/21	3	397.83	0	396.50	394.50	3	2,647	0.11%
2023/02/20	0.1	390.00	0	0.00	389.00	0.1	2,677	0.00%
2023/02/17	0	0.00	1	390.50	387.50	-1	2,797	-0.04%
2023/02/15	1	388.52	1	389.50	392.00	0	2,959	0.00%
2023/02/14	1	381.01	2	387.74	388.00	-1	2,976	-0.03%
2023/02/13	0	370.00	0	0.00	370.50	0	2,951	0.00%
2023/02/10	1	373.50	2	376.50	372.50	-1	3,003	-0.03%
2023/02/09	1	375.00	0	0.00	374.00	1	3,046	0.03%
2023/02/08	1	381.50	1	382.50	381.00	0	3,101	0.00%
2023/02/07	0	0.00	1	377.00	377.00	-1	3,120	-0.03%
2023/02/02	2	377.50	0	0.00	380.00	2	3,248	0.06%
2023/02/01	0	0.00	1	368.50	374.00	-1	3,330	-0.03%
2023/01/31	1	366.50	0	0.00	365.50	1	3,341	0.03%
2023/01/30	0	0.00	1	358.00	360.00	-1	3,372	-0.03%
2023/01/17	1	347.47	0	0.00	345.00	1	3,373	0.03%
2023/01/16	2	342.25	2	344.25	348.50	0	3,383	0.00%
2023/01/13	1	336.00	0	0.00	342.50	1	3,417	0.03%
2023/01/11	1	354.50	3	357.33	354.50	-2	3,453	-0.06%
2023/01/10	1	358.50	0	0.00	352.50	1	3,495	0.03%
2023/01/09	2	354.75	11	352.32	360.50	-9	3,543	-0.25%
2023/01/06	1	348.50	1	345.50	350.50	0	3,579	0.00%
2023/01/05	10	367.50	0	0.00	364.50	10	3,575	0.28%
2022/12/30	1	336.00	0	0.00	335.50	1	3,666	0.03%
2022/12/29	1	334.00	1	335.50	343.50	0	3,710	0.00%
2022/12/28	1	347.50	0	0.00	346.00	1	3,750	0.03%
2022/12/26	0	0.00	1	364.00	363.50	-1	3,826	-0.03%
2022/12/23	0	0.00	1	361.00	364.00	-1	3,959	-0.03%
2022/12/22	1	370.50	0	0.00	366.50	1	4,089	0.02%
2022/12/21	2	368.50	1	368.50	366.00	1	4,201	0.02%
2022/12/20	2	372.75	2	372.25	367.00	0	4,226	0.00%
2022/12/19	1	352.00	1	355.56	376.00	0	4,268	0.00%
2022/12/15	0	0.00	1	385.50	384.50	-1	4,252	-0.02%
2022/12/14	1	374.50	1	376.50	383.50	0	4,272	0.00%
2022/12/12	0	0.00	1	371.00	374.00	-1	4,279	-0.02%
2022/12/09	2	372.00	0	0.00	366.50	2	4,289	0.05%
2022/12/07	1	383.50	0	0.00	383.00	1	4,320	0.02%
2022/12/05	1	406.50	0	0.00	402.00	1	4,359	0.02%
2022/12/02	1	402.00	1	404.00	403.50	0	4,529	0.00%
2022/12/01	1	400.50	2	402.00	400.50	-1	4,611	-0.02%
2022/11/30	2	397.75	1	399.00	393.50	1	4,754	0.02%
2022/11/29	1	393.00	1.1	393.45	394.50	-0.1	4,806	0.00%
2022/11/28	0.1	395.00	1	396.00	395.50	-0.9	4,914	-0.02%
2022/11/24	2	401.00	1	400.53	400.50	1	5,143	0.02%
2022/11/23	11	406.18	9	405.94	398.50	2	5,217	0.04%
2022/11/22	3	390.83	4	392.38	395.00	-1	5,094	-0.02%
2022/11/21	2	391.50	2	393.00	388.00	0	5,134	0.00%
2022/11/18	1	392.00	0.2	393.92	387.00	0.8	5,114	0.02%
2022/11/17	1.1	388.25	1.1	392.16	392.50	0	5,053	0.00%
2022/11/15	2	360.51	4	363.75	370.50	-2	4,830	-0.04%
2022/11/14	4	350.13	5	351.30	353.00	-1	4,741	-0.02%
2022/11/11	4	343.00	3	345.00	341.00	1	4,703	0.02%
2022/11/10	2	327.00	2	328.50	330.00	0	4,640	0.00%
2022/11/08	1	329.47	0	0.00	320.50	1	4,736	0.02%
2022/11/07	1	322.99	0	0.00	322.50	1	4,727	0.02%
2022/11/02	1	305.50	2	308.00	307.00	-1	4,823	-0.02%
2022/11/01	1	305.50	0	304.50	302.00	1	4,853	0.02%
2022/10/31	0	300.50	0	0.00	300.50	0	4,858	0.00%
2022/10/27	1	295.50	1	295.00	299.00	0	4,754	0.00%
2022/10/26	1	289.50	2	290.75	288.00	-1	4,755	-0.02%
2022/10/25	1	296.00	0	0.00	292.00	1	4,730	0.02%
2022/10/24	1	302.00	1	306.00	297.00	0	4,778	0.00%
2022/10/21	2	295.00	0	0.00	292.00	2	4,874	0.04%
2022/10/20	1	306.00	3.1	302.60	301.00	-2.1	4,859	-0.04%
2022/10/19	2	312.06	2	315.00	311.00	0	4,832	0.00%
2022/10/18	1	324.00	0	0.00	316.00	1	4,816	0.02%
2022/10/17	2	315.50	2	315.75	316.50	0	4,800	0.00%
2022/10/14	1	334.01	0	0.00	328.50	1	4,769	0.02%
2022/10/13	1	335.00	0	0.00	324.50	1	4,763	0.02%
2022/10/12	0	341.50	0	0.00	343.00	0	4,748	0.00%
2022/10/11	1.1	350.81	2	348.25	343.00	-0.9	4,774	-0.02%
2022/10/06	1	363.50	1	364.50	369.50	0	4,826	0.00%
2022/10/05	1	358.50	1	362.50	363.00	0	4,806	0.00%
2022/10/04	1	346.00	1	349.50	352.50	0	4,766	0.00%
2022/09/30	5	330.90	6	333.08	345.50	-1	4,790	-0.02%
2022/09/29	2	353.75	1	343.50	347.00	1	4,738	0.02%
2022/09/28	2	360.25	1	361.00	360.00	1	4,660	0.02%
2022/09/27	2	395.00	2	399.25	399.50	0	4,596	0.00%
2022/09/26	1	423.50	1	407.00	399.00	0	4,564	0.00%
2022/09/23	1	426.50	2	428.25	425.50	-1	4,521	-0.02%
2022/09/22	1	423.50	0	0.00	425.50	1	4,490	0.02%
2022/09/21	0	0.00	1	420.00	425.00	-1	4,488	-0.02%
2022/09/20	1	418.50	0	418.50	418.00	1	4,471	0.02%
2022/09/19	0	416.00	0	0.00	414.50	0	4,464	0.00%
2022/09/15	1	433.00	2	431.50	429.00	-1	4,463	-0.02%
2022/09/14	2.3	419.35	2	422.25	425.00	0.3	4,477	0.01%
2022/09/13	0.4	434.00	1	432.02	430.50	-0.6	4,437	-0.01%
2022/09/12	1	445.50	1	448.00	439.00	0	4,397	0.00%
2022/09/08	5.3	447.04	3	442.33	439.00	2.3	4,366	0.05%
2022/09/07	0	0.00	3	452.00	451.50	-3	4,188	-0.07%
2022/09/06	3	447.00	2	443.00	442.00	1	4,099	0.02%
2022/09/05	1.4	439.79	1.1	443.64	440.00	0.3	3,934	0.01%
2022/09/02	3	451.83	3.1	454.44	451.00	-0.1	3,830	0.00%
2022/09/01	2.2	455.18	1	455.00	440.50	1.2	3,708	0.03%
2022/08/31	2.5	435.64	4	436.57	449.00	-1.5	3,572	-0.04%
2022/08/30	0	428.00	1	435.00	434.50	-1	3,433	-0.03%
2022/08/29	1	407.58	0	413.50	410.00	1	3,315	0.03%
2022/08/26	0	0.00	1	425.50	426.50	-1	3,317	-0.03%
2022/08/25	2	412.00	2	407.00	405.00	0	3,240	0.00%
2022/08/23	0	405.50	0	0.00	407.50	0	3,270	0.00%
2022/08/22	0	408.50	0	412.00	406.00	0	3,281	0.00%
2022/08/19	0.1	421.50	0	0.00	415.50	0.1	3,282	0.00%
2022/08/17	0.1	413.50	0	0.00	414.50	0.1	3,237	0.00%
2022/08/15	1	435.00	1.1	422.60	423.00	-0.1	3,131	0.00%
2022/08/11	1	428.00	1	421.00	427.00	0	2,985	0.00%
2022/08/10	0	401.50	3	407.17	414.00	-3	2,884	-0.10%
2022/08/09	3	389.00	1	388.00	391.00	2	2,791	0.07%
2022/08/05	1	390.50	0	0.00	397.00	1	2,725	0.04%
2022/08/03	0.1	382.00	0	0.00	378.00	0.1	2,660	0.00%
2022/07/29	2	404.25	1	393.50	394.50	1	2,625	0.04%
2022/07/28	2	376.00	1	387.50	389.50	1	2,563	0.04%
2022/07/22	1	414.50	0	0.00	412.50	1	2,385	0.04%
2022/07/15	3	435.50	5	439.60	446.00	-2	2,127	-0.09%
2022/07/14	1	413.50	1	419.50	420.00	0	2,000	0.00%
2022/07/13	3	411.50	3	414.33	407.00	0	1,953	0.00%
2022/07/08	0	403.50	0	0.00	408.00	0	1,853	0.00%
2022/07/07	3	378.83	3.1	382.58	400.00	-0.1	1,756	0.00%
2022/07/05	2	361.00	2	364.25	368.00	0	1,628	0.00%
2022/06/27	0	0.00	0	362.50	362.50	0	1,559	0.00%
2022/06/23	1	342.00	0	0.00	346.00	1	1,553	0.06%
2022/06/22	2	359.00	7	363.50	356.50	-5	1,513	-0.33%
2022/06/17	0	398.00	0	0.00	391.00	0	1,446	0.00%
2022/06/13	0	0.00	1	410.00	409.00	-1	1,409	-0.07%
2022/06/10	0	0.00	1	410.50	417.50	-1	1,415	-0.07%
2022/06/07	1	418.50	0	0.00	418.00	1	1,396	0.07%
2022/06/06	1	428.00	0	0.00	422.00	1	1,385	0.07%
2022/05/31	0	0.00	10	400.75	415.50	-10	1,361	-0.73%
2022/05/30	1	391.00	0	0.00	399.50	1	1,321	0.08%
2022/05/27	1	374.00	1	383.50	382.50	0	1,301	0.00%
2022/05/26	10	372.65	0	0.00	369.50	10	1,288	0.78%
2022/05/25	0	0.00	1	365.00	370.50	-1	1,288	-0.08%
2022/05/19	0	0.00	1	347.50	357.50	-1	1,301	-0.08%
2022/05/17	1	345.00	0	0.00	352.50	1	1,293	0.08%
2022/05/13	0	0.00	10	351.80	348.00	-10	1,277	-0.78%
2022/05/12	10	365.10	0	0.00	351.00	10	1,279	0.78%
2022/05/09	1	345.00	0	0.00	345.50	1	1,268	0.08%
2022/05/05	1	385.50	1	387.50	384.00	0	1,236	0.00%
2022/05/04	1	381.50	0	0.00	382.50	1	1,241	0.08%
2022/04/22	1	400.50	0	0.00	401.00	1	1,405	0.07%
2022/04/15	2	422.50	0	0.00	418.00	2	1,573	0.13%
2022/04/12	0	448.00	0	0.00	439.50	0	1,889	0.00%
2022/04/07	0	0.00	1	455.00	437.00	-1	1,970	-0.05%
2022/03/31	1	450.00	0	453.00	455.50	1	1,978	0.05%
2022/03/30	0	451.60	1	450.00	461.50	-1	1,979	-0.05%
2022/03/28	0.1	424.00	0	0.00	424.50	0.1	1,994	0.00%
2022/03/25	0.1	440.00	0	0.00	438.00	0.1	2,054	0.00%
2022/03/15	0	0.00	12	415.71	406.50	-12	2,229	-0.54%
2022/03/14	0	0.00	1	422.00	422.50	-1	2,280	-0.04%
2022/03/11	1	425.50	0	0.00	425.00	1	2,311	0.04%
2022/03/10	10	435.05	0	0.00	439.00	10	2,325	0.43%
2022/03/08	1	431.50	0	0.00	416.00	1	2,454	0.04%
2022/03/07	0	0.00	0	434.00	431.00	0	2,497	0.00%
2022/03/02	0	0.00	10	451.00	459.00	-10	2,770	-0.36%
2022/03/01	0	0.00	0	464.50	461.00	0	2,804	0.00%
2022/02/25	0	453.00	0	0.00	455.00	0	2,852	0.00%
2022/02/24	10	449.89	4	440.25	438.50	6	2,928	0.21%
2022/02/23	0.5	456.99	5	455.00	458.00	-4.5	3,056	-0.15%
2022/02/22	0	462.00	1	460.00	460.50	-1	3,168	-0.03%
2022/02/21	1	474.50	0	0.00	477.00	1	3,262	0.03%
2022/02/18	1	479.00	0	0.00	481.00	1	3,290	0.03%
2022/02/17	0	489.00	0	0.00	481.00	0	3,332	0.00%
2022/02/15	0	488.00	1	486.00	486.50	-1	3,485	-0.03%
2022/02/14	1	477.50	0	0.00	476.00	1	3,492	0.03%
2022/02/11	1	488.50	5	486.40	494.00	-4	3,512	-0.11%
2022/02/09	5	486.00	1	489.50	494.00	4	3,514	0.11%
2022/02/08	10	479.95	0	0.00	485.00	10	3,530	0.28%
2022/02/07	1	478.00	0	0.00	475.00	1	3,553	0.03%
2022/01/25	0	480.00	0	476.00	473.50	0	3,635	0.00%
2022/01/24	0	480.50	0	0.00	488.50	0	3,613	0.00%
2022/01/21	0	477.00	0	0.00	467.00	0	3,609	0.00%
2022/01/19	1	489.99	0	0.00	487.00	1	3,697	0.03%
2022/01/18	3	487.83	1	489.00	487.00	2	3,766	0.05%
2022/01/17	0	496.12	10	491.75	496.00	-10	3,733	-0.27%
2022/01/14	2.1	498.66	0.1	505.00	500.00	2	3,714	0.05%
2022/01/13	1	533.00	6	532.33	528.00	-5	3,668	-0.14%
2022/01/12	5	538.00	0	0.00	540.00	5	3,662	0.14%
2022/01/11	5	551.80	0	0.00	549.00	5	3,663	0.14%
2022/01/10	0	0.00	2	540.00	560.00	-2	3,648	-0.05%
2022/01/07	9	555.55	14	561.07	542.00	-5	3,628	-0.14%
2022/01/06	1	572.00	1	577.99	584.00	0	3,520	0.00%
2022/01/05	1	572.00	4	569.50	572.00	-3	3,458	-0.09%
2022/01/04	2	554.50	2.1	558.46	559.00	-0.1	3,404	0.00%
2022/01/03	1.1	546.73	0.1	545.00	548.00	1	3,414	0.03%
2021/12/30	10.1	529.69	5	526.20	529.00	5.1	3,407	0.15%
2021/12/29	0	0.00	0.1	538.00	524.00	-0.1	3,440	0.00%
2021/12/28	0	0.00	0.1	539.00	538.00	-0.1	3,458	0.00%
2021/12/24	2	548.50	3.1	549.10	545.00	-1.1	3,558	-0.03%
2021/12/23	2	546.00	1	550.00	544.00	1	3,564	0.03%
2021/12/22	1	547.00	2	550.00	544.00	-1	3,621	-0.03%
2021/12/21	0	554.00	5	555.60	556.00	-5	3,610	-0.14%
2021/12/20	0	0.00	0.1	535.40	531.00	-0.1	3,553	0.00%
2021/12/17	0	0.00	1	528.00	529.00	-1	3,565	-0.03%
2021/12/16	1	539.00	0	0.00	537.00	1	3,563	0.03%
2021/12/15	0.1	537.00	0	0.00	536.00	0.1	3,596	0.00%
2021/12/14	1	532.00	1	546.00	532.00	0	3,609	0.00%
2021/12/13	0	550.00	1	555.00	551.00	-1	3,634	-0.03%
2021/12/10	5.1	547.75	1	544.00	545.00	4.1	3,659	0.11%
2021/12/09	2	554.00	4	552.50	557.00	-2	3,635	-0.06%
2021/12/08	0	0.00	1.2	536.48	539.00	-1.2	3,561	-0.03%
2021/12/07	1.1	514.45	2	522.00	520.00	-0.9	3,513	-0.03%
2021/12/06	2	506.50	1	508.00	511.00	1	3,505	0.03%
2021/12/03	1	519.00	3	523.67	512.00	-2	3,538	-0.06%
2021/12/02	4.2	540.06	8	539.38	517.00	-3.8	3,544	-0.11%
2021/12/01	9	558.33	5	552.00	557.00	4	3,534	0.11%
2021/11/30	6.1	548.60	18.1	550.50	548.00	-12	3,521	-0.34%
2021/11/29	4	520.00	8.1	514.67	536.00	-4.1	3,468	-0.12%
2021/11/26	11	514.55	10	506.80	501.00	1	3,450	0.03%
2021/11/25	4	521.50	4.2	526.29	520.00	-0.2	3,382	-0.01%
2021/11/24	5.2	516.77	4.2	518.33	518.00	1	3,344	0.03%
2021/11/23	10	522.00	3	521.00	514.00	7	3,305	0.21%
2021/11/22	2.1	518.38	3	525.33	530.00	-0.9	3,247	-0.03%
2021/11/19	2.1	488.66	4.3	495.15	495.00	-2.3	3,109	-0.07%
2021/11/18	6.1	487.28	9	483.89	490.00	-2.9	3,002	-0.10%
2021/11/17	0	460.00	0	0.00	464.00	0	2,894	0.00%
2021/11/16	5	463.80	14	461.71	466.00	-9	2,881	-0.31%
2021/11/15	3	456.67	3.1	456.84	455.50	-0.1	2,862	0.00%
2021/11/12	9	443.83	8	441.94	448.00	1	2,833	0.04%
2021/11/10	2	429.00	0	0.00	429.50	2	2,767	0.07%
2021/11/09	0.1	425.50	0	0.00	420.50	0.1	2,768	0.00%
2021/11/03	5	439.60	0	429.00	426.00	5	2,861	0.17%
2021/11/02	7	449.57	6	458.99	434.00	1	2,841	0.03%
2021/11/01	10	435.05	0	0.00	444.50	10	2,769	0.36%
2021/10/29	1	437.00	0	0.00	427.50	1	2,741	0.04%
2021/10/28	0.2	434.69	0	440.14	427.00	0.1	2,712	0.01%
2021/10/27	2	431.51	6	426.42	440.00	-4	2,667	-0.15%
2021/10/26	0	413.20	1.2	412.98	420.00	-1.2	2,587	-0.05%
2021/10/25	1.2	393.50	0	0.00	393.00	1.2	2,500	0.05%
2021/10/21	1	392.02	1	395.50	391.00	0	2,518	0.00%
2021/10/20	1	391.50	1	391.50	391.50	0	2,501	0.00%
2021/10/18	0	0.00	0.1	383.50	381.50	-0.1	2,508	0.00%
2021/10/14	0	0.00	0.1	382.00	384.50	-0.1	2,529	0.00%
2021/10/13	2	382.75	1	386.00	380.50	1	2,536	0.04%
2021/10/12	2	382.75	2	389.50	392.00	0	2,520	0.00%
2021/10/08	0	0.00	10	399.00	386.00	-10	2,490	-0.40%
2021/10/07	1	413.00	1	405.50	413.00	0	2,439	0.00%
2021/10/06	2	391.75	1	397.50	398.00	1	2,436	0.04%
2021/10/05	6.1	380.20	1	385.50	389.00	5.1	2,429	0.21%
2021/10/04	8.1	394.64	3	394.33	383.00	5.1	2,471	0.21%
2021/10/01	3	396.50	12	399.42	387.50	-9	2,506	-0.36%
2021/09/30	5.1	409.01	0	0.00	412.00	5.1	2,476	0.21%
2021/09/29	1.3	410.42	6	412.58	404.50	-4.7	2,493	-0.19%
2021/09/28	2.2	439.68	1	443.00	431.00	1.2	2,523	0.05%
2021/09/24	0	0.00	1	455.00	454.00	-1	2,564	-0.04%
2021/09/17	10	454.00	0	0.00	464.50	10	2,630	0.38%
2021/09/16	4	454.00	0	0.00	450.00	4	2,773	0.14%
2021/09/15	2.1	472.74	1	477.00	460.00	1.1	2,780	0.04%
2021/09/14	0	497.00	12	500.17	490.00	-12	2,754	-0.43%
2021/09/13	2	503.51	0	0.00	500.00	2	2,774	0.07%
2021/09/08	4	503.50	0	0.00	498.50	4	2,832	0.14%
2021/09/07	6.1	525.25	1	511.00	523.00	5.1	2,797	0.18%
2021/09/06	4.1	544.03	1	548.00	524.00	3.1	2,768	0.11%
2021/09/03	8	532.00	7	531.14	526.00	1	2,718	0.04%
2021/09/02	11	534.00	2	526.00	516.00	9	2,713	0.33%
2021/09/01	1	513.00	1	510.00	518.00	0	2,674	0.00%
2021/08/30	0	0.00	1	473.00	476.00	-1	2,700	-0.04%
2021/08/27	2	475.25	2	481.00	476.00	0	2,725	0.00%
2021/08/26	1	471.50	3	470.67	468.50	-2	2,755	-0.07%
2021/08/24	1	491.50	1	483.50	487.00	0	2,862	0.00%
2021/08/20	1	462.00	6	460.83	467.00	-5	2,895	-0.17%
2021/08/19	0	0.00	5	474.70	455.00	-5	2,896	-0.17%
2021/08/18	4	476.50	4	475.38	486.00	0	2,922	0.00%
2021/08/17	1	485.00	1	488.00	471.00	0	2,958	0.00%
2021/08/16	12	504.79	2	491.00	481.00	10	3,019	0.33%
2021/08/13	1	506.00	1	504.00	504.00	0	3,009	0.00%
2021/08/12	3	464.50	3	482.17	511.00	0	3,027	0.00%
2021/08/10	1	507.00	0	0.00	503.00	1	3,012	0.03%
2021/08/05	1	517.00	10	520.90	517.00	-9	3,155	-0.29%
2021/08/04	0	0.00	0	525.00	526.00	0	3,227	0.00%
2021/07/30	2	523.50	0	0.00	519.00	2	3,344	0.06%
2021/07/28	0	0.00	6	528.00	528.00	-6	3,444	-0.17%
2021/07/27	1	562.00	7	558.14	553.00	-6	3,497	-0.17%
2021/07/26	0	0.00	1	567.00	564.00	-1	3,555	-0.03%
2021/07/23	2	572.00	0	0.00	561.00	2	3,647	0.05%
2021/07/20	0	0.00	1.4	560.15	543.00	-1.4	3,916	-0.04%
2021/07/19	11	570.73	0	0.00	568.00	11	3,916	0.28%
2021/07/16	0	0.00	0	623.00	578.00	0	3,927	0.00%
2021/07/15	0.1	567.00	0	0.00	567.00	0.1	3,947	0.00%
2021/07/14	1	568.00	0	0.00	563.00	1	3,947	0.03%
2021/07/13	2	577.00	2	581.00	564.00	0	3,982	0.00%
2021/07/12	2.1	570.37	2	579.00	568.00	0.1	4,169	0.00%
2021/07/09	2	575.50	0	0.00	570.00	2	4,325	0.05%
2021/07/08	2.2	616.23	1	629.00	600.00	1.2	4,275	0.03%
2021/07/06	0	0.00	0.1	591.45	590.00	-0.1	4,171	0.00%
2021/07/05	0	595.00	1	603.00	598.00	-1	4,158	-0.02%
2021/07/02	1	564.08	0	0.00	583.00	1	4,079	0.02%
2021/07/01	0	0.00	3	551.33	550.00	-3	4,034	-0.07%
2021/06/30	0	0.00	10	564.40	564.00	-10	4,017	-0.25%
2021/06/29	1	582.00	1	584.01	572.00	0	3,991	0.00%
2021/06/28	0	583.00	0.3	580.00	582.00	-0.3	3,963	-0.01%
2021/06/25	0	591.00	2	587.90	588.00	-2	3,942	-0.05%
2021/06/24	0.1	544.00	2	543.00	546.00	-1.9	3,807	-0.05%
2021/06/23	5	527.00	0	0.00	528.00	5	3,744	0.13%
2021/06/22	1	516.00	0	0.00	512.00	1	3,715	0.03%
2021/06/21	5	526.00	0	0.00	522.00	5	3,696	0.14%
2021/06/18	0	0.00	0	524.00	520.00	0	3,660	0.00%
2021/06/17	0	524.00	0	522.00	527.00	0	3,644	0.00%
2021/06/16	0	0.00	10.2	517.04	506.00	-10.2	3,617	-0.28%
2021/06/11	2	515.50	2	518.00	514.00	0	3,603	0.00%
2021/06/10	1	515.05	2	517.50	520.00	-1	3,583	-0.03%
2021/06/09	1	514.00	0	0.00	505.00	1	3,547	0.03%
2021/06/08	14.2	518.56	5	520.60	513.00	9.2	3,537	0.26%
2021/06/07	0	0.00	0.1	495.76	497.00	-0.1	3,468	0.00%
2021/06/02	1	491.01	1	492.99	493.00	0	3,465	0.00%
2021/06/01	1	478.55	2	486.24	486.00	-1	3,435	-0.03%
2021/05/31	0	0.00	5	457.30	467.00	-5	3,376	-0.15%
2021/05/28	0	0.00	1	465.00	458.00	-1	3,384	-0.03%
2021/05/27	0	0.00	1	461.00	460.50	-1	3,390	-0.03%
2021/05/26	0	464.50	3	451.00	465.50	-3	3,402	-0.09%
2021/05/25	0	460.39	5	461.10	455.00	-5	3,388	-0.15%
2021/05/24	10	423.31	0	0.00	442.50	10	3,371	0.30%
2021/05/21	2	413.50	0	0.00	413.50	2	3,308	0.06%
2021/05/20	2	403.00	2	405.00	403.50	0	3,343	0.00%
2021/05/18	0	396.00	2	380.00	397.50	-2	3,424	-0.06%
2021/05/17	3	376.33	2	374.75	369.00	1	3,416	0.03%
2021/05/14	1	424.00	0	0.00	409.50	1	3,420	0.03%
2021/05/13	2	417.50	6	405.25	423.00	-4	3,401	-0.12%
2021/05/12	3	430.50	3	424.50	410.00	0	3,509	0.00%
2021/05/11	1	433.00	1	441.00	441.50	0	3,460	0.00%
2021/05/10	2	485.25	28	489.96	480.00	-26	3,436	-0.76%
2021/05/06	1	469.98	20	480.15	474.50	-19	3,464	-0.55%
2021/05/05	2	478.75	0	0.00	477.00	2	3,451	0.06%
2021/05/04	31	502.00	26	501.58	497.00	5	3,442	0.15%
2021/05/03	44	532.68	5.2	533.74	510.00	38.8	3,473	1.12%
2021/04/29	3	555.67	2	555.00	550.00	1	3,543	0.03%
2021/04/28	2	544.00	1	554.01	551.00	1	3,500	0.03%
2021/04/27	2	531.00	6	531.67	529.00	-4	3,428	-0.12%
2021/04/26	3	535.00	3	531.00	533.00	0	3,445	0.00%
2021/04/22	0	0.00	2	487.50	483.00	-2	3,441	-0.06%
2021/04/21	0	498.00	1	512.00	490.00	-1	3,461	-0.03%
2021/04/20	20	522.00	22	510.64	511.00	-2	3,465	-0.06%
2021/04/19	4	528.50	9	530.44	515.00	-5	3,530	-0.14%
2021/04/16	19	525.00	13	541.15	520.00	6	3,617	0.17%
2021/04/15	4.2	502.45	4.1	515.53	525.00	0.2	3,527	0.00%
2021/04/14	3	480.83	3.1	479.27	477.50	-0.1	3,408	0.00%
2021/04/08	1	479.00	1	477.50	478.50	0	3,553	0.00%
2021/04/07	1	469.00	0	0.00	470.00	1	3,550	0.03%
2021/04/01	0	483.25	0	0.00	480.00	0	3,569	0.00%
2021/03/31	1	484.50	0	0.00	484.00	1	3,573	0.03%
2021/03/30	1	492.97	1	489.00	489.00	0	3,573	0.00%
2021/03/29	1	483.50	0	0.00	481.00	1	3,566	0.03%
2021/03/25	1	469.00	0	0.00	467.00	1	3,613	0.03%
2021/03/24	0	0.00	2	463.00	470.50	-2	3,682	-0.05%
2021/03/19	0	0.00	2	476.50	474.00	-2	3,829	-0.05%
2021/03/18	0	0.00	0.1	482.00	479.00	-0.1	3,852	0.00%
2021/03/17	3	479.50	0	0.00	480.50	3	3,930	0.08%
2021/03/16	0	0.00	7	480.21	482.50	-7	3,939	-0.18%
2021/03/12	2	480.50	3	481.33	483.00	-1	4,019	-0.02%
2021/03/09	4	491.75	0	0.00	491.50	4	4,166	0.10%
2021/03/05	0	0.00	1	487.00	483.00	-1	4,272	-0.02%
2021/03/04	0	0.00	3	484.83	487.50	-3	4,400	-0.07%
2021/03/03	5	496.50	2	491.24	498.50	3	4,661	0.06%
2021/03/02	3	488.81	2	491.25	483.00	1	4,671	0.02%
2021/02/26	3	496.51	0.3	501.15	494.00	2.7	4,696	0.06%
2021/02/25	1	504.00	1	499.00	506.00	0	4,756	0.00%
2021/02/24	0	502.50	0	0.00	496.00	0	4,786	0.00%
2021/02/23	1	509.02	2	509.50	512.00	-1	4,781	-0.02%
2021/02/22	1	526.97	0	524.00	514.00	1	4,818	0.02%
2021/02/19	5	515.00	4	511.13	510.00	1	4,871	0.02%
2021/02/18	6	488.17	7	485.43	496.50	-1	4,805	-0.02%
2021/02/17	1	477.00	1	477.50	482.00	0	4,817	0.00%
2021/02/05	3	485.33	3	490.00	477.00	0	4,874	0.00%
2021/02/04	2	503.00	0	0.00	497.50	2	4,900	0.04%
2021/02/03	4	516.25	3	509.33	503.00	1	4,883	0.02%
2021/02/02	0	0.00	5	494.50	491.00	-5	4,799	-0.10%
2021/02/01	4	490.75	4	487.13	491.50	0	4,868	0.00%
2021/01/29	0	0.00	0	486.50	482.00	0	4,875	0.00%
2021/01/28	1	490.50	1	480.50	487.00	0	4,882	0.00%
2021/01/27	3	483.67	2	483.50	484.50	1	4,888	0.02%
2021/01/26	10	485.80	10	487.90	482.00	0	4,894	0.00%
2021/01/25	2.3	493.00	0	0.00	490.00	2.3	4,905	0.05%
2021/01/22	14	486.50	3	481.78	493.00	11	4,857	0.23%
2021/01/21	1	453.00	1	456.00	454.50	0	4,766	0.00%
2021/01/20	1	451.50	4	457.25	452.00	-3	4,759	-0.06%
2021/01/19	7	474.21	3	474.67	471.00	4	4,749	0.08%
2021/01/18	3	456.17	3	455.00	462.00	0	4,773	0.00%
2021/01/15	4	471.01	13.3	467.58	468.00	-9.3	4,790	-0.19%
2021/01/14	1.3	494.92	1	501.00	492.00	0.3	4,791	0.01%
2021/01/13	2	499.50	3	500.67	502.00	-1	4,790	-0.02%
2021/01/12	15	497.60	3	487.33	489.00	12	4,789	0.25%
2021/01/11	6	498.92	6	501.75	490.00	0	4,786	0.00%
2021/01/08	12	529.83	12.1	522.67	518.00	-0.1	4,753	0.00%
2021/01/07	5	539.00	5	542.80	539.00	0	4,672	0.00%
2021/01/06	7.1	555.04	4	569.00	550.00	3.1	4,659	0.07%
2021/01/04	1	571.00	1	570.00	571.00	0	4,791	0.00%
2020/12/31	1	568.01	1	573.00	567.00	0	4,877	0.00%
2020/12/30	1	564.00	1	562.00	568.00	0	4,875	0.00%
2020/12/29	4	567.25	0	0.00	562.00	4	4,904	0.08%
2020/12/28	2.1	566.14	0	0.00	571.00	2.1	4,930	0.04%
2020/12/25	1	569.00	2	566.50	569.00	-1	4,955	-0.02%
2020/12/24	0	566.00	0	0.00	564.00	0	4,982	0.00%
2020/12/23	3	568.67	3	568.00	568.00	0	5,008	0.00%
2020/12/22	3	576.00	1	566.00	566.00	2	5,091	0.04%
2020/12/21	5.1	584.06	5	581.22	582.00	0.1	5,123	0.00%
2020/12/18	3	580.00	3	578.00	579.00	0	5,128	0.00%
2020/12/17	3	561.33	2	565.99	562.00	1	5,119	0.02%
2020/12/16	3.1	575.04	0	0.00	567.00	3.1	5,197	0.06%
2020/12/15	4	573.75	9	579.78	560.00	-5	5,206	-0.10%
2020/12/14	5	592.80	7	588.00	584.00	-2	5,224	-0.04%
2020/12/11	6.1	597.46	5	603.40	590.00	1.1	5,305	0.02%
2020/12/10	2	614.50	4	614.25	611.00	-2	5,279	-0.04%
2020/12/09	6	622.33	7	619.43	622.00	-1	5,346	-0.02%
2020/12/08	10	623.60	5	621.60	618.00	5	5,412	0.09%
2020/12/07	1	618.00	1	617.00	613.00	0	5,427	0.00%
2020/12/04	3	639.33	3	642.00	637.00	0	5,424	0.00%
2020/12/03	5	648.39	5	641.00	637.00	0	5,489	0.00%
2020/12/02	5	637.21	2	638.50	633.00	3	5,511	0.05%
2020/12/01	7	642.57	8	641.50	641.00	-1	5,553	-0.02%
2020/11/30	5	643.03	5	650.00	636.00	0	5,534	0.00%
2020/11/27	21	653.47	16	645.81	663.00	5	5,516	0.09%
2020/11/26	4	612.00	4	609.50	615.00	0	5,365	0.00%
2020/11/25	4	603.00	3	600.00	595.00	1	5,445	0.02%
2020/11/24	6	602.50	5	602.00	601.00	1	5,497	0.02%
2020/11/23	4	596.25	6	601.00	592.00	-2	5,478	-0.04%
2020/11/20	8	596.88	6	594.83	593.00	2	5,466	0.04%
2020/11/19	7	607.14	8	609.38	603.00	-1	5,497	-0.02%
2020/11/18	12	602.25	14	604.07	609.00	-2	5,527	-0.04%
2020/11/17	6	596.83	5	591.60	590.00	1	5,517	0.02%
2020/11/16	5	598.80	5	592.22	589.00	0	5,637	0.00%
2020/11/13	20	592.05	21	590.67	591.00	-1	5,691	-0.02%
2020/11/12	7	578.14	8	579.38	583.00	-1	5,756	-0.02%
2020/11/11	10	577.40	10.1	578.19	578.00	-0.1	5,725	0.00%
2020/11/10	4	585.25	4	588.25	579.00	0	5,836	0.00%
2020/11/09	4.1	597.90	4	588.75	598.00	0.1	5,814	0.00%
2020/11/06	9	572.33	9	574.22	569.00	0	5,792	0.00%
2020/11/05	0	0.00	2	575.50	576.00	-2	5,819	-0.03%
2020/11/04	39	571.67	38	568.34	577.00	1	5,941	0.02%
2020/11/03	5	561.80	6	562.33	565.00	-1	6,090	-0.02%
2020/11/02	1	549.00	1	546.00	546.00	0	6,177	0.00%
2020/10/30	2.2	568.67	2	567.00	561.00	0.2	6,202	0.00%
2020/10/29	1	570.00	1	576.00	581.00	0	6,258	0.00%
2020/10/28	10	585.10	9	584.33	586.00	1	6,293	0.02%
2020/10/27	2	594.00	1	583.00	594.00	1	6,374	0.02%
2020/10/26	6	591.50	7	595.86	585.00	-1	6,457	-0.02%
2020/10/23	13	582.23	14	580.21	587.00	-1	6,507	-0.02%
2020/10/22	4	571.75	4	565.00	575.00	0	6,670	0.00%
2020/10/20	6	545.33	7	545.00	550.00	-1	6,999	-0.01%
2020/10/19	11	549.18	13	547.69	551.00	-2	7,198	-0.03%
2020/10/16	7	555.57	5	554.80	535.00	2	7,283	0.03%
2020/10/15	1	564.00	1	574.00	567.00	0	7,279	0.00%
2020/10/14	9	576.00	8	571.00	568.00	1	7,306	0.01%
2020/10/13	7	568.14	7	568.71	569.00	0	7,319	0.00%
2020/10/12	15	577.67	14	574.93	569.00	1	7,342	0.01%
2020/10/08	7	609.71	4	611.25	606.00	3	7,296	0.04%
2020/10/07	3	594.33	7	592.57	599.00	-4	7,291	-0.05%
2020/10/06	3	594.33	1	590.00	590.00	2	7,370	0.03%
2020/10/05	3	590.00	1	588.00	586.00	2	7,537	0.03%
2020/09/30	2	580.00	2	581.00	586.00	0	7,649	0.00%
2020/09/29	0	0.00	1	592.00	586.00	-1	7,868	-0.01%
2020/09/28	4	583.75	4	588.75	581.00	0	7,979	0.00%
2020/09/25	6	579.67	6	567.33	579.00	0	8,058	0.00%
2020/09/24	5	596.00	7	598.86	584.00	-2	8,127	-0.02%
2020/09/23	12	613.17	13	614.00	610.00	-1	8,220	-0.01%
2020/09/22	5	612.80	4	609.75	611.00	1	8,420	0.01%
2020/09/21	12	620.92	9	623.00	615.00	3	8,551	0.04%
2020/09/17	7	602.71	6	608.50	598.00	1	8,841	0.01%
2020/09/16	20	611.00	21	612.62	613.00	-1	8,885	-0.01%
2020/09/15	24	592.96	24	591.83	591.00	0	8,933	0.00%
2020/09/14	15	590.80	16	592.13	597.00	-1	9,134	-0.01%
2020/09/11	0	0.00	1	580.00	585.00	-1	9,156	-0.01%
2020/09/10	1	573.00	2	569.50	566.00	-1	9,256	-0.01%
2020/09/09	4	571.50	4	565.75	576.00	0	9,527	0.00%
2020/09/08	48	585.27	43	581.12	581.00	5	9,557	0.05%
2020/09/07	22	586.95	22	570.41	571.00	0	9,562	0.00%
2020/09/04	6	586.83	5	589.00	592.00	1	9,598	0.01%
2020/09/03	2	617.00	2	623.00	609.00	0	9,594	0.00%
2020/09/02	13	615.38	13	621.38	620.00	0	9,637	0.00%
2020/09/01	5	590.40	7	588.00	598.00	-2	9,674	-0.02%
2020/08/31	12	587.67	10	589.70	572.00	2	9,660	0.02%
2020/08/28	4	613.25	3	614.00	601.00	1	9,672	0.01%
2020/08/27	8	634.50	8	634.13	634.00	0	9,861	0.00%
2020/08/25	1	629.00	3	627.00	634.00	-2	10,124	-0.02%
2020/08/24	9	623.56	5	623.60	629.00	4	10,108	0.04%
2020/08/21	11	610.09	12	613.42	613.00	-1	10,137	-0.01%
2020/08/20	9	610.33	7	611.14	593.00	2	10,083	0.02%
2020/08/19	18	636.17	20	638.70	640.00	-2	9,977	-0.02%
2020/08/18	7	641.71	6	626.83	617.00	1	9,929	0.01%
2020/08/17	3	665.67	3	666.00	665.00	0	9,841	0.00%
2020/08/14	22	662.91	26	664.35	677.00	-4	9,837	-0.04%
2020/08/13	7	659.86	6	649.83	650.00	1	9,788	0.01%
2020/08/12	7	652.29	8	655.00	656.00	-1	9,829	-0.01%
2020/08/11	4	660.50	4	652.50	652.00	0	9,880	0.00%
2020/08/10	28	656.86	34	672.03	662.00	-6	9,942	-0.06%
2020/08/07	74	659.69	73	648.19	661.00	1	9,921	0.01%
2020/08/06	14	698.71	5	687.60	682.00	9	9,839	0.09%
2020/08/05	6	692.17	8	689.25	686.00	-2	9,838	-0.02%
2020/08/04	12	685.00	12	686.92	693.00	0	9,891	0.00%
2020/08/03	4	673.25	5	669.00	667.00	-1	9,925	-0.01%
2020/07/31	13	671.15	13	674.46	678.00	0	9,994	0.00%
2020/07/30	13	671.08	11	670.55	668.00	2	9,963	0.02%
2020/07/29	9	664.11	11	674.55	679.00	-2	9,928	-0.02%
2020/07/28	6	678.00	5	676.40	667.00	1	9,888	0.01%
2020/07/27	7	662.43	6	656.17	669.00	1	9,824	0.01%
2020/07/24	28	661.67	22	652.91	630.00	6	9,696	0.06%
2020/07/23	6	703.17	20	693.30	679.00	-14	9,550	-0.15%
2020/07/22	7	761.14	16	773.88	715.00	-9	9,418	-0.10%
2020/07/21	6	760.33	5	778.20	779.00	1	9,337	0.01%
2020/07/20	2	743.50	0	0.00	740.00	2	9,347	0.02%
2020/07/17	8	753.63	9	745.89	725.00	-1	9,421	-0.01%
2020/07/16	50	759.50	9	753.89	760.00	41	9,509	0.43%
2020/07/15	7	776.71	3	783.33	756.00	4	9,495	0.04%
2020/07/14	20	781.90	15	785.80	781.00	5	9,549	0.05%
2020/07/13	16	788.31	27	795.44	777.00	-11	9,517	-0.12%
2020/07/10	41	789.71	27	778.52	773.00	14	9,473	0.15%
2020/07/09	13	818.31	13	818.08	818.00	0	9,323	0.00%
2020/07/08	25	800.44	21	787.86	804.00	4	9,208	0.04%
2020/07/07	12	765.67	8	765.00	761.00	4	9,005	0.04%
2020/07/06	9	753.89	8	755.75	760.00	1	9,093	0.01%
2020/07/03	34	744.12	33	764.94	741.00	1	9,133	0.01%
2020/07/02	8	753.00	10	753.90	753.00	-2	9,191	-0.02%
2020/07/01	12	728.67	8	737.50	733.00	4	9,239	0.04%
2020/06/30	17	693.47	18	697.94	700.00	-1	9,140	-0.01%
2020/06/29	11	675.36	10	675.61	677.00	1	9,160	0.01%
2020/06/24	9	675.11	15	672.60	690.00	-6	9,175	-0.07%
2020/06/23	22	639.41	16	641.06	639.00	6	9,166	0.07%
2020/06/22	15	636.00	14	634.86	630.00	1	9,280	0.01%
2020/06/19	12	641.42	11	647.09	627.00	1	9,347	0.01%
2020/06/18	14	616.29	11	620.00	620.00	3	9,180	0.03%
2020/06/17	19	618.21	11	614.45	612.00	8	9,294	0.09%
2020/06/16	26	608.38	64	598.14	627.00	-38	9,253	-0.41%
2020/06/15	28	582.50	22	577.41	570.00	6	9,157	0.07%
2020/06/12	12	575.08	28	567.68	583.00	-16	9,291	-0.17%
2020/06/11	14	586.79	22	579.00	572.00	-8	9,417	-0.08%
2020/06/10	14	585.08	15.1	585.03	590.00	-1	9,442	-0.01%
2020/06/09	13	580.15	12	580.25	575.00	1	9,519	0.01%
2020/06/08	16	580.81	15	581.33	578.00	1	9,576	0.01%
2020/06/05	9	567.56	10	570.80	569.00	-1	9,508	-0.01%
2020/06/04	11	562.64	9	567.00	561.00	2	9,544	0.02%
2020/06/03	19	569.11	20.1	570.28	566.00	-1.1	9,544	-0.01%
2020/06/02	17	524.00	18	540.11	553.00	-1	9,336	-0.01%
2020/06/01	7	493.36	8	493.50	503.00	-1	9,186	-0.01%
2020/05/29	3	480.00	5	480.00	482.50	-2	9,197	-0.02%
2020/05/28	6	485.42	19	489.05	481.00	-13	9,267	-0.14%
2020/05/27	6	475.17	4	479.88	477.00	2	9,336	0.02%
2020/05/26	6	484.92	6	481.33	477.50	0	9,446	0.00%
2020/05/25	5	474.71	5	477.80	479.00	0	9,547	0.00%
2020/05/22	5	473.80	2	472.25	475.00	3	9,620	0.03%
2020/05/21	0	0.00	5	493.10	486.50	-5	9,608	-0.05%
2020/05/20	7	484.57	24	486.27	490.00	-17	9,650	-0.18%
2020/05/19	24	475.77	18	471.56	475.50	6	9,728	0.06%
2020/05/18	3	474.67	2	485.00	464.50	1	9,709	0.01%
2020/05/15	12	502.21	14	497.93	493.00	-2	9,652	-0.02%
2020/05/14	26	503.69	6	502.33	498.50	20	9,603	0.21%
2020/05/13	16	507.63	25	497.58	504.00	-9	9,530	-0.09%
2020/05/12	38	509.03	30	508.30	500.00	8	9,510	0.08%
2020/05/11	13	502.96	8	504.75	508.00	5	9,533	0.05%
2020/05/08	6	492.50	18	495.39	490.00	-12	9,472	-0.13%
2020/05/07	6	482.17	7	478.93	485.50	-1	9,440	-0.01%
2020/05/06	9	469.28	4	468.00	467.00	5	9,392	0.05%
2020/05/05	4	465.88	7	467.14	465.00	-3	9,437	-0.03%
2020/05/04	4	471.88	3	470.83	471.50	1	9,433	0.01%
2020/04/30	4	477.50	7	475.86	485.50	-3	9,440	-0.03%
2020/04/29	13	458.31	10	459.00	458.00	3	9,384	0.03%
2020/04/28	2	447.50	3	450.33	448.50	-1	9,394	-0.01%
2020/04/27	2	452.00	4	445.13	452.00	-2	9,447	-0.02%
2020/04/24	1	432.00	2	431.25	431.00	-1	9,442	-0.01%
2020/04/23	2	446.25	2	440.50	440.50	0	9,435	0.00%
2020/04/22	13	439.81	16	434.88	444.00	-3	9,413	-0.03%
2020/04/21	36	449.97	45	449.60	443.00	-9	9,355	-0.10%
2020/04/20	26	460.69	22	461.66	463.00	4	9,315	0.04%
2020/04/17	9	472.50	6	474.83	465.50	3	9,337	0.03%
2020/04/16	0	0.00	1	471.00	470.00	-1	9,371	-0.01%
2020/04/15	1	459.00	3	461.50	460.00	-2	9,472	-0.02%
2020/04/14	10	452.80	0	0.00	452.00	10	9,522	0.11%
2020/04/13	1	446.00	1	443.50	439.50	0	9,684	0.00%
2020/04/10	2	456.75	1	445.50	445.50	1	9,730	0.01%
2020/04/09	22	463.95	17	459.38	445.00	5	9,862	0.05%
2020/04/08	15	456.17	11	454.82	465.00	4	9,795	0.04%
2020/04/07	15	461.07	9	461.56	456.00	6	9,855	0.06%
2020/04/06	16	425.47	19	428.24	443.50	-3	9,765	-0.03%
2020/04/01	20	409.63	21	407.79	414.50	-1	9,592	-0.01%
2020/03/31	16	406.16	16	408.97	413.00	0	9,512	0.00%
2020/03/30	16	397.97	15	396.00	403.50	1	9,362	0.01%
2020/03/27	12	421.58	13	423.27	410.00	-1	9,307	-0.01%
2020/03/26	16	407.88	32	399.75	419.50	-16	9,148	-0.17%
2020/03/25	13	397.12	17	396.03	403.00	-4	9,014	-0.04%
2020/03/24	8	363.25	6	362.83	371.00	2	9,013	0.02%
2020/03/23	33	333.14	31	340.42	337.50	2	9,182	0.02%
2020/03/20	13	318.38	17	319.76	327.00	-4	9,121	-0.04%
2020/03/19	16	311.63	16	320.34	297.50	0	9,194	0.00%
2020/03/18	31	350.44	13	348.23	330.50	18	9,186	0.20%
2020/03/17	31	363.73	33	367.55	345.50	-2	9,132	-0.02%
2020/03/16	6	409.17	18	405.94	373.50	-12	9,172	-0.13%
2020/03/13	23	396.30	8	401.25	415.00	15	9,244	0.16%
2020/03/12	5	443.90	8	461.13	432.00	-3	9,254	-0.03%
2020/03/11	1	499.00	1	478.50	480.00	0	9,150	0.00%
2020/03/10	24	485.90	18	485.50	493.50	6	9,218	0.07%
2020/03/09	4	502.38	5	497.20	490.00	-1	9,106	-0.01%
2020/03/06	13	517.92	13	517.31	515.00	0	9,014	0.00%
2020/03/05	9	528.22	14	529.29	528.00	-5	9,002	-0.06%
2020/03/04	11	507.45	7	514.57	521.00	4	8,965	0.04%
2020/03/03	4	506.75	4	509.50	507.00	0	8,905	0.00%
2020/03/02	11	497.09	9	492.78	489.50	2	8,856	0.02%
2020/02/27	4	537.50	4	518.25	505.00	0	8,719	0.00%
2020/02/26	5	546.60	5	557.40	534.00	0	8,612	0.00%
2020/02/25	7	548.57	8	555.88	563.00	-1	8,514	-0.01%
2020/02/24	3	542.33	3	543.67	551.00	0	8,518	0.00%
2020/02/21	45	551.38	26	552.92	552.00	19	8,550	0.22%
2020/02/20	53	545.92	53	544.09	547.00	0	8,498	0.00%
2020/02/19	4	527.00	4	526.75	531.00	0	8,398	0.00%
2020/02/18	15	521.87	16	527.00	518.00	-1	8,380	-0.01%
2020/02/17	1.1	534.73	1	530.00	530.00	0.1	8,459	0.00%
2020/02/14	23	544.78	23	537.65	545.00	0	8,466	0.00%
2020/02/13	10	545.30	8	537.50	537.00	2	8,490	0.02%
2020/02/12	31	543.52	33	543.85	547.00	-2	8,550	-0.02%
2020/02/11	5	528.00	6	527.83	531.00	-1	8,481	-0.01%
2020/02/10	5	511.40	4	508.25	522.00	1	8,516	0.01%
2020/02/07	2	526.50	3	522.67	518.00	-1	8,532	-0.01%
2020/02/06	12	530.42	11	531.45	538.00	1	8,622	0.01%
2020/02/05	21	533.33	22	540.59	520.00	-1	8,553	-0.01%
2020/02/04	11	540.27	11	539.27	535.00	0	8,490	0.00%
2020/02/03	30	530.83	31	519.58	538.00	-1	8,476	-0.01%
2020/01/31	8	541.38	8	541.63	536.00	0	8,364	0.00%
2020/01/30	8	557.63	9	554.22	531.00	-1	8,370	-0.01%
2020/01/20	9	585.33	13.1	586.03	590.00	-4.1	8,304	-0.05%
2020/01/17	6	579.50	5	580.40	572.00	1	8,278	0.01%
2020/01/16	28	585.75	28	575.68	589.00	0	8,323	0.00%
2020/01/15	28.1	580.48	27	584.41	573.00	1.1	8,315	0.01%
2020/01/14	45	585.98	44	588.80	590.00	1	8,322	0.01%
2020/01/13	9	591.33	10	588.30	584.00	-1	8,284	-0.01%
2020/01/10	32	607.53	31	607.87	601.00	1	8,273	0.01%
2020/01/09	35	587.77	36	591.89	608.00	-1	8,201	-0.01%
2020/01/08	29	570.76	30	564.20	572.00	-1	8,170	-0.01%
2020/01/07	9	566.89	5	561.60	561.00	4	8,197	0.05%
2020/01/06	4	576.75	5	574.00	571.00	-1	8,113	-0.01%
2020/01/03	32	599.53	32	603.09	579.00	0	8,316	0.00%
2020/01/02	29	597.14	29	599.21	605.00	0	8,251	0.00%
2019/12/31	46	565.30	44	569.52	587.00	2	8,285	0.02%
2019/12/30	27	553.11	26	555.54	552.00	1	8,230	0.01%
2019/12/27	2	539.00	3	540.67	538.00	-1	8,409	-0.01%
2019/12/26	1	541.00	1	537.00	540.00	0	8,795	0.00%
2019/12/25	27	529.41	27	530.56	533.00	0	8,951	0.00%
2019/12/24	33	541.33	33	542.85	531.00	0	8,969	0.00%
2019/12/23	20	537.00	22	527.50	539.00	-2	8,897	-0.02%
2019/12/20	24	525.17	23	527.78	522.00	1	8,849	0.01%
2019/12/19	33	531.03	30	536.93	526.00	3	8,823	0.03%
2019/12/18	14	534.36	14	531.00	537.00	0	8,791	0.00%
2019/12/17	5	520.00	6	519.33	519.00	-1	8,616	-0.01%
2019/12/16	6	505.50	7	512.43	522.00	-1	8,600	-0.01%
2019/12/13	13	482.00	25	488.68	497.50	-12	8,505	-0.14%
2019/12/12	33	478.47	37	478.45	479.50	-4	8,352	-0.05%
2019/12/11	62	456.83	74	463.55	474.50	-12	8,276	-0.14%
2019/12/10	34	449.22	33.1	439.62	452.50	0.9	8,191	0.01%
2019/12/09	25	428.82	24	434.29	440.00	1	8,232	0.01%
2019/12/06	3	416.67	22	418.48	419.50	-19	8,427	-0.23%
2019/12/05	3	418.50	3	417.83	415.50	0	8,534	0.00%
2019/12/04	2	400.50	3	401.17	401.00	-1	8,612	-0.01%
2019/12/03	32	406.22	11	404.64	404.50	21	8,778	0.24%
2019/12/02	7	407.71	7	405.64	406.00	0	8,878	0.00%
2019/11/29	9	410.50	30	410.02	408.00	-21	8,957	-0.23%
2019/11/28	5	411.00	5	414.40	408.00	0	8,974	0.00%
2019/11/27	8	416.13	9	415.28	418.00	-1	9,088	-0.01%
2019/11/26	8	413.13	7	412.57	409.00	1	9,124	0.01%
2019/11/25	6	409.50	6	408.83	409.00	0	9,288	0.00%
2019/11/22	4	407.00	4	411.25	405.00	0	9,313	0.00%
2019/11/21	12	404.42	12	405.29	413.50	0	9,357	0.00%
2019/11/20	6	410.58	6	416.00	402.00	0	9,295	0.00%
2019/11/19	10	418.00	10	417.60	421.50	0	9,361	0.00%
2019/11/18	6	416.25	4	421.25	417.00	2	9,581	0.02%
2019/11/15	5	420.60	5.2	421.39	421.00	-0.2	9,633	0.00%
2019/11/14	12	423.79	11	425.05	418.00	1	9,708	0.01%
2019/11/13	10	422.60	10	422.60	420.00	0	9,685	0.00%
2019/11/12	15	420.27	16	421.22	425.00	-1	9,814	-0.01%
2019/11/11	6	418.33	10	423.20	417.00	-4	9,980	-0.04%
2019/11/08	3	442.67	3	443.00	440.50	0	10,042	0.00%
2019/11/07	10	442.60	7	447.57	443.00	3	10,167	0.03%
2019/11/06	6	459.00	6	461.17	455.00	0	10,477	0.00%
2019/11/05	6	465.33	7	468.79	466.50	-1	10,484	-0.01%
2019/11/04	1	450.50	1	454.00	448.00	0	10,535	0.00%
2019/10/31	1	448.00	2	453.25	440.00	-1	10,851	-0.01%
2019/10/29	3	443.67	5	446.10	441.00	-2	11,084	-0.02%
2019/10/28	7	452.07	7	449.57	450.00	0	11,166	0.00%
2019/10/25	3	448.83	2	452.25	446.00	1	11,207	0.01%
2019/10/24	14	455.29	11	451.73	455.00	3	11,237	0.03%
2019/10/23	6	439.50	6	441.92	444.50	0	11,255	0.00%
2019/10/21	1	448.50	1	452.50	448.50	0	11,230	0.00%
2019/10/18	6	447.58	6	453.08	445.50	0	11,225	0.00%
2019/10/17	5	446.80	5	453.80	458.00	0	11,276	0.00%
2019/10/16	12	458.63	11	458.50	447.00	1	11,358	0.01%
2019/10/15	75	455.63	74	448.26	456.00	1	11,372	0.01%
2019/10/14	4	466.88	2	466.25	456.50	2	11,351	0.02%
2019/10/09	5	470.50	3	483.67	459.50	2	11,378	0.02%
2019/10/08	1	486.00	2	488.00	487.50	-1	11,335	-0.01%
2019/10/04	2	486.00	1	484.50	481.50	1	11,430	0.01%
2019/10/03	6	489.00	1	490.00	485.50	5	11,549	0.04%
2019/10/02	10	463.40	9	455.11	483.50	1	11,389	0.01%
2019/10/01	1	433.00	2	435.00	441.00	-1	11,125	-0.01%
2019/09/26	2	427.25	1	420.00	420.00	1	11,184	0.01%
2019/09/25	0	0.00	10	419.50	421.50	-10	11,333	-0.09%
2019/09/24	1	428.00	1	427.50	428.00	0	11,426	0.00%
2019/09/23	15	432.97	5	431.70	428.00	10	11,580	0.09%
2019/09/20	2	421.50	3	420.17	424.00	-1	11,786	-0.01%
2019/09/19	2	424.75	2	424.25	418.00	0	11,912	0.00%
2019/09/18	2	427.50	1	425.50	425.50	1	11,968	0.01%
2019/09/17	2	416.75	1	426.00	416.00	1	12,003	0.01%
2019/09/16	2	422.50	2	424.25	424.00	0	12,175	0.00%
2019/09/12	3	429.17	23	435.43	427.00	-20	12,253	-0.16%
2019/09/11	32	427.19	13	422.62	432.00	19	12,379	0.15%
2019/09/10	5	429.70	6	428.58	417.00	-1	12,268	-0.01%
2019/09/09	13	444.92	3	449.67	453.00	10	12,079	0.08%
2019/09/06	6	442.00	6	444.67	449.00	0	12,043	0.00%
2019/09/05	2	441.75	2	445.00	439.50	0	12,006	0.00%
2019/09/04	4	429.88	4	430.13	435.00	0	12,055	0.00%
2019/09/03	0	0.00	2	426.00	419.00	-2	12,273	-0.02%
2019/09/02	0	0.00	1	419.00	425.00	-1	12,332	-0.01%
2019/08/30	1	414.00	1	415.00	414.00	0	12,454	0.00%
2019/08/29	2	403.00	3	404.00	403.00	-1	12,517	-0.01%
2019/08/28	2	404.50	3	388.33	404.50	-1	12,637	-0.01%
2019/08/27	9	383.00	9	390.67	383.00	0	12,693	0.00%
2019/08/26	8	383.50	8	384.88	383.50	0	13,044	0.00%
2019/08/23	1	399.50	2	399.00	399.50	-1	13,162	-0.01%
2019/08/22	6	406.83	8	403.69	404.00	-2	13,306	-0.02%
2019/08/21	7	395.36	16	396.28	396.50	-9	13,355	-0.07%
2019/08/20	4	408.50	3	404.00	404.00	1	13,423	0.01%
2019/08/19	2	412.50	2	404.00	405.00	0	13,734	0.00%
2019/08/16	14	409.89	14	411.82	409.50	0	13,853	0.00%
2019/08/15	4	409.88	2	409.50	410.00	2	13,996	0.01%
2019/08/14	38	438.89	66	420.67	419.00	-28	14,092	-0.20%
2019/08/13	76	433.59	50	429.77	422.00	26	14,105	0.18%
2019/08/12	9	447.28	10	451.75	442.50	-1	14,194	-0.01%
2019/08/08	5	434.80	5	440.70	444.00	0	14,186	0.00%
2019/08/07	3	419.00	1	422.50	413.00	2	13,990	0.01%
2019/08/06	9	401.72	4	415.75	422.50	5	14,126	0.04%
2019/08/05	4	420.25	43	420.01	418.00	-39	14,113	-0.28%
2019/08/02	42	417.76	2	422.50	417.00	40	14,186	0.28%
2019/08/01	24	433.42	25	426.06	439.00	-1	14,170	-0.01%
2019/07/31	31	413.98	6	417.25	427.50	25	14,146	0.18%
2019/07/30	9	420.22	66	417.84	417.00	-57	14,191	-0.40%
2019/07/29	2	430.50	2	429.50	430.00	0	14,216	0.00%
2019/07/26	37	423.35	17	427.35	425.00	20	14,306	0.14%
2019/07/25	13	424.42	2	420.00	420.00	11	14,297	0.08%
2019/07/24	3	418.50	3	421.50	416.50	0	14,255	0.00%
2019/07/23	1	416.50	4	414.88	410.00	-3	14,406	-0.02%
2019/07/22	4	415.50	0	0.00	399.50	4	14,461	0.03%
2019/07/19	31	415.03	32	409.98	419.00	-1	14,463	-0.01%
2019/07/18	34	411.09	33	422.77	404.00	1	14,359	0.01%
2019/07/17	38	429.41	53	427.45	424.00	-15	14,271	-0.11%
2019/07/16	5	434.60	5	437.90	431.00	0	14,222	0.00%
2019/07/15	21	436.74	30	432.07	438.00	-9	14,271	-0.06%
2019/07/12	164	435.81	65	430.02	430.50	99	14,440	0.69%	大買/
2019/07/11	17	444.68	7	445.00	435.00	10	14,510	0.07%
2019/07/10	16	437.63	16	433.72	440.00	0	14,392	0.00%
2019/07/09	24	439.40	25	446.42	425.50	-1	14,305	-0.01%
2019/07/08	2	442.50	2	440.25	442.50	0	14,198	0.00%
2019/07/05	2	432.00	2	434.75	436.00	0	14,144	0.00%
2019/07/04	6	434.08	5	430.20	428.00	1	14,114	0.01%
2019/07/03	6	427.92	26	430.50	428.00	-20	14,084	-0.14%
2019/07/02	7	439.64	7	439.57	439.00	0	14,111	0.00%
2019/07/01	15	440.57	6	439.58	445.00	9	13,994	0.06%
2019/06/28	44	403.34	54	400.16	407.00	-10	14,038	-0.07%
2019/06/27	28	398.46	20	395.03	399.00	8	14,040	0.06%
2019/06/26	38	379.46	27	376.80	383.00	11	13,818	0.08%
2019/06/25	26	388.62	25	393.70	375.50	1	13,687	0.01%
2019/06/24	1	395.50	1	386.50	395.50	0	13,564	0.00%
2019/06/21	19	386.11	20	387.88	385.50	-1	13,535	-0.01%
2019/06/20	6	384.08	6	387.08	386.50	0	13,384	0.00%
2019/06/19	30	379.70	51	375.22	382.00	-21	13,304	-0.16%
2019/06/18	6	359.08	6	361.25	357.00	0	13,075	0.00%
2019/06/17	18	359.22	23	355.13	363.00	-5	13,025	-0.04%
2019/06/14	17	353.76	8	354.44	350.00	9	12,957	0.07%
2019/06/13	3	350.33	3	352.17	354.50	0	12,918	0.00%
2019/06/12	5	353.50	15	350.23	352.00	-10	12,870	-0.08%
2019/06/11	29	343.19	22	337.18	353.00	7	12,828	0.05%
2019/06/10	1	318.00	0	0.00	321.00	1	12,610	0.01%
2019/06/06	17	302.29	18	303.78	312.50	-1	12,634	-0.01%
2019/06/05	3	310.33	2	318.50	310.00	1	12,544	0.01%
2019/06/04	14	314.11	11	314.09	308.00	3	12,469	0.02%
2019/06/03	3	312.83	3	313.50	314.50	0	12,393	0.00%
2019/05/31	32	308.38	36	307.19	320.00	-4	12,296	-0.03%
2019/05/30	15	302.03	64	306.76	295.00	-49	12,216	-0.40%
2019/05/29	2	293.50	63	295.84	306.50	-61	12,179	-0.50%
2019/05/28	90	306.38	28	304.46	301.00	62	12,141	0.51%
2019/05/27	34	305.47	48	308.60	310.00	-14	12,116	-0.12%
2019/05/24	136	338.81	106	345.05	309.50	30	12,074	0.25%	大買/大賣/
2019/05/23	42	339.60	61	340.82	343.50	-19	11,726	-0.16%
2019/05/22	22	364.48	18	370.53	351.50	4	11,635	0.03%
2019/05/21	12	354.58	33	348.00	371.00	-21	11,701	-0.18%
2019/05/20	19	345.55	20	344.65	342.50	-1	11,708	-0.01%
2019/05/17	27	360.93	10	360.35	343.50	17	11,578	0.15%
2019/05/16	14	378.96	5	374.20	371.50	9	11,340	0.08%
2019/05/15	5	373.30	21	371.81	375.00	-16	11,183	-0.14%
2019/05/14	17	359.53	6	356.58	368.00	11	11,043	0.10%
2019/05/13	24	378.25	23	379.48	360.00	1	10,827	0.01%
2019/05/10	46	387.03	12	388.13	392.50	34	10,680	0.32%
2019/05/09	13	404.27	23	406.96	395.00	-10	10,605	-0.09%
2019/05/08	6	414.00	6	416.33	416.50	0	10,432	0.00%
2019/05/07	15	417.10	15	419.07	418.50	0	10,340	0.00%
2019/05/06	20	414.53	30	418.37	399.00	-10	10,218	-0.10%
2019/05/03	3	425.50	5	415.40	432.50	-2	10,071	-0.02%
2019/05/02	2	400.25	20	399.43	395.50	-18	9,918	-0.18%
2019/04/30	28	399.59	11	396.05	395.50	17	9,967	0.17%
2019/04/29	12	394.46	17	395.18	401.00	-5	10,102	-0.05%
2019/04/26	11	397.23	57	398.34	388.50	-46	10,081	-0.46%
2019/04/25	2	418.25	1	414.00	410.50	1	9,987	0.01%
2019/04/24	2	422.00	2	422.50	415.00	0	9,953	0.00%
2019/04/23	25	423.66	4	430.25	415.00	21	9,934	0.21%
2019/04/22	7	473.43	2	460.00	423.00	5	9,873	0.05%
2019/04/19	8	469.75	3	475.17	470.00	5	9,900	0.05%
2019/04/18	23	500.24	14	483.61	480.00	9	9,813	0.09%
2019/04/17	5	485.50	26	487.27	493.00	-21	9,625	-0.22%
2019/04/16	10	451.00	0	0.00	448.50	10	9,360	0.11%
2019/04/15	3	443.33	0	0.00	442.50	3	9,311	0.03%
2019/04/12	4	447.25	4	442.63	433.50	0	9,320	0.00%
2019/04/11	1	444.00	1	435.00	436.00	0	9,236	0.00%
2019/04/10	4	444.50	4	443.63	442.00	0	9,196	0.00%
2019/04/09	12	438.08	1	440.00	453.00	11	9,104	0.12%
2019/04/08	4	424.38	7	441.29	435.00	-3	9,014	-0.03%
2019/04/03	4	406.38	13	408.38	408.50	-9	8,854	-0.10%
2019/04/02	10	404.95	20	404.10	409.00	-10	8,873	-0.11%
2019/04/01	23	387.46	12	387.21	396.50	11	8,692	0.13%
2019/03/29	6	345.67	8	347.00	360.50	-2	8,477	-0.02%
2019/03/28	9	332.22	7	333.64	328.00	2	8,490	0.02%
2019/03/27	1	340.00	1	341.50	336.00	0	8,476	0.00%
2019/03/25	2	326.25	4	327.00	325.00	-2	8,393	-0.02%
2019/03/22	9	347.78	7	350.43	338.00	2	8,321	0.02%
2019/03/21	9	346.17	9	345.89	348.50	0	8,258	0.00%
2019/03/20	1	354.50	2	354.75	344.00	-1	8,210	-0.01%
2019/03/19	5	351.30	6	349.50	353.00	-1	8,154	-0.01%
2019/03/18	4	353.75	2	357.50	345.00	2	8,078	0.02%
2019/03/15	4	352.25	11	351.91	353.00	-7	8,067	-0.09%
2019/03/14	5	342.30	15	343.77	351.50	-10	7,993	-0.13%
2019/03/13	2	330.75	3	332.00	335.00	-1	7,894	-0.01%
2019/03/12	2	331.00	8	332.56	329.50	-6	7,842	-0.08%
2019/03/11	20	314.08	9	315.06	319.00	11	7,746	0.14%
2019/03/08	12	311.58	12	313.08	314.00	0	7,795	0.00%
2019/03/07	30	320.77	10	322.75	317.00	20	7,748	0.26%
2019/03/06	3	328.83	2	330.00	330.00	1	7,777	0.01%
2019/03/05	20	324.40	22	323.82	324.50	-2	7,768	-0.03%
2019/03/04	8	322.19	6	316.58	310.00	2	7,597	0.03%
2019/02/27	7	305.86	8	306.81	320.00	-1	7,506	-0.01%
2019/02/26	13	315.92	10	314.50	310.00	3	7,458	0.04%
2019/02/25	4	308.25	11	303.23	316.50	-7	7,531	-0.09%
2019/02/22	4	283.50	22	280.91	288.00	-18	7,291	-0.25%
2019/02/21	4	283.88	2	285.75	286.00	2	7,272	0.03%
2019/02/20	21	284.31	19	282.53	282.50	2	7,163	0.03%
2019/02/19	3	267.17	4	265.38	273.00	-1	6,942	-0.01%
2019/02/18	13	242.35	7	233.71	248.50	6	6,742	0.09%
2019/02/15	6	233.17	4	231.50	226.00	2	6,734	0.03%
2019/02/14	3	240.67	3	237.83	239.00	0	6,802	0.00%
2019/02/13	8	242.38	10	240.55	237.00	-2	6,941	-0.03%
2019/02/12	9	241.72	7	239.50	241.00	2	7,012	0.03%
2019/02/11	16	234.06	9	234.17	241.00	7	7,180	0.10%
2019/01/30	32	231.09	33	228.61	226.00	-1	7,493	-0.01%
2019/01/29	1	220.00	4	224.25	225.50	-3	7,628	-0.04%
2019/01/28	1	222.50	1	222.50	222.00	0	7,698	0.00%
2019/01/25	12	217.67	14	220.36	219.00	-2	7,921	-0.03%
2019/01/24	2	217.50	1	217.00	213.50	1	7,971	0.01%
2019/01/23	1	212.00	1	213.50	218.50	0	8,048	0.00%
2019/01/22	5	217.50	5	218.30	217.00	0	8,133	0.00%
2019/01/21	16	221.59	20	218.18	215.00	-4	8,151	-0.05%
2019/01/18	1	200.50	3	208.33	217.50	-2	8,066	-0.02%
2019/01/17	4	204.13	3	202.50	198.00	1	8,045	0.01%
2019/01/16	2	200.25	2	199.25	202.00	0	8,166	0.00%
2019/01/14	12	196.88	12	195.21	197.00	0	8,349	0.00%
2019/01/11	26	202.12	16	197.22	194.00	10	8,486	0.12%
2019/01/10	12	191.88	12	193.08	194.50	0	8,483	0.00%
2019/01/09	13	188.04	13	189.12	190.00	0	8,462	0.00%
2019/01/08	2	176.00	2	176.00	178.00	0	8,422	0.00%
2019/01/04	1	162.50	1	165.50	165.00	0	8,482	0.00%
2019/01/03	4	174.88	3	174.00	172.50	1	8,447	0.01%
2019/01/02	2	180.75	2	180.75	178.50	0	8,528	0.00%
2018/12/28	1	188.00	0	0.00	185.00	1	8,564	0.01%
2018/12/27	1	192.00	1	188.50	189.00	0	8,665	0.00%
2018/12/26	2	190.50	2	185.50	184.00	0	8,743	0.00%
2018/12/25	7	188.57	6	188.33	193.00	1	8,815	0.01%
2018/12/24	1	195.50	1	194.50	195.50	0	8,742	0.00%
2018/12/22	1	198.00	1	197.00	195.00	0	8,736	0.00%
2018/12/21	7	194.57	6	197.58	201.50	1	8,795	0.01%
2018/12/19	2	211.25	2	208.50	206.50	0	8,732	0.00%
2018/12/18	6	203.00	16	203.75	204.00	-10	8,736	-0.11%
2018/12/14	3	198.17	3	197.50	202.50	0	8,907	0.00%
2018/12/13	2	202.50	2	202.50	202.50	0	8,922	0.00%
2018/12/12	1	206.00	1	205.50	205.00	0	8,982	0.00%
2018/12/11	1	198.00	1	197.50	198.50	0	9,006	0.00%
2018/12/10	6	193.83	6	193.67	196.00	0	9,045	0.00%
2018/12/07	4	204.75	4	204.38	204.00	0	9,048	0.00%
2018/12/06	4	200.50	5	207.30	200.00	-1	9,049	-0.01%
2018/12/05	0	0.00	1	217.00	218.00	-1	9,033	-0.01%
2018/12/04	1	234.50	3	231.83	225.00	-2	9,052	-0.02%
2018/12/03	16	233.63	5	237.00	239.50	11	8,971	0.12%
2018/11/30	3	214.50	3	218.50	218.50	0	8,906	0.00%
2018/11/29	2	219.25	2	218.00	211.50	0	8,816	0.00%
2018/11/28	1	213.50	1	210.00	211.50	0	8,686	0.00%
2018/11/27	9	202.33	9	203.61	207.00	0	8,602	0.00%
2018/11/26	1	199.50	3	201.50	200.00	-2	8,479	-0.02%
2018/11/23	6	204.67	3	202.17	196.00	3	8,421	0.04%
2018/11/22	7	207.00	10	208.95	207.50	-3	8,323	-0.04%
2018/11/21	10	195.00	10	198.50	199.50	0	8,129	0.00%
2018/11/20	6	195.25	7	194.14	195.00	-1	8,130	-0.01%
2018/11/19	1	197.00	1	197.50	198.00	0	8,108	0.00%
2018/11/16	1	200.50	0	0.00	192.50	1	8,102	0.01%
2018/11/15	20	190.28	20	191.73	195.00	0	8,036	0.00%
2018/11/14	2	192.00	3	194.17	191.00	-1	8,017	-0.01%
2018/11/13	5	188.40	7	189.29	193.50	-2	7,972	-0.03%
2018/11/12	8	201.63	5	201.00	198.00	3	7,923	0.04%
2018/11/09	6	207.08	5	206.20	209.50	1	7,860	0.01%
2018/11/08	7	216.14	7	215.93	210.00	0	7,800	0.00%
2018/11/07	3	197.33	6	200.58	216.00	-3	7,692	-0.04%
2018/11/06	10	212.25	8	204.25	196.50	2	7,419	0.03%
2018/11/05	8	218.50	8	218.50	218.00	0	7,174	0.00%
2018/11/02	27	229.19	25	226.52	220.00	2	7,164	0.03%
2018/11/01	2	209.25	3	217.33	220.00	-1	6,992	-0.01%
2018/10/31	2	206.75	3	203.33	200.00	-1	6,914	-0.01%
2018/10/30	12	202.75	10	203.80	197.00	2	6,872	0.03%
2018/10/29	17	201.53	17	203.12	209.50	0	6,826	0.00%
2018/10/26	3	213.17	2	214.75	208.50	1	6,785	0.01%
2018/10/25	35	216.27	8	213.44	208.00	27	6,721	0.40%
2018/10/24	14	227.64	11	228.91	225.00	3	6,621	0.05%
2018/10/23	7	223.07	34	224.82	220.00	-27	6,546	-0.41%
2018/10/22	13	228.27	16	225.88	224.50	-3	6,494	-0.05%
2018/10/19	45	210.89	80	222.91	233.00	-35	6,403	-0.55%
2018/10/18	3	229.67	3	230.67	222.00	0	6,255	0.00%
2018/10/17	3	235.83	8	236.94	234.50	-5	6,209	-0.08%
2018/10/16	7	235.36	7	231.64	231.50	0	6,267	0.00%
2018/10/15	2	236.75	3	234.50	239.00	-1	6,285	-0.02%
2018/10/12	0	0.00	1	234.00	232.00	-1	6,295	-0.02%
2018/10/11	43	236.88	7	235.93	229.50	36	6,254	0.58%
2018/10/09	2	239.25	2	245.50	255.00	0	6,277	0.00%
2018/10/08	5	257.80	7	250.93	253.50	-2	6,215	-0.03%
2018/10/05	2	263.50	10	273.95	263.00	-8	6,247	-0.13%
2018/10/04	2	277.50	3	284.50	287.50	-1	6,207	-0.02%
2018/10/03	3	292.00	3	301.33	285.50	0	6,163	0.00%
2018/10/02	3	325.00	2	325.00	317.00	1	6,120	0.02%
2018/09/27	41	322.34	36	329.67	319.00	5	6,297	0.08%
2018/09/26	1	316.50	2	322.00	323.00	-1	6,242	-0.02%
2018/09/25	3	312.33	42	318.89	312.00	-39	6,229	-0.63%
2018/09/21	27	292.78	4	300.13	300.00	23	6,230	0.37%
2018/09/20	3	302.33	6	302.17	306.50	-3	6,185	-0.05%
2018/09/19	4	316.63	4	311.13	306.50	0	6,282	0.00%
2018/09/18	77	320.12	20	313.40	313.00	57	6,336	0.90%
2018/09/17	67	331.00	41	333.16	335.50	26	6,335	0.41%
2018/09/14	62	332.54	99	335.67	338.00	-37	6,328	-0.58%
2018/09/13	59	332.71	13	332.12	329.50	46	6,324	0.73%
2018/09/12	0	0.00	4	344.00	346.50	-4	6,318	-0.06%
2018/09/11	30	352.20	97	351.61	357.00	-67	6,439	-1.04%
2018/09/10	25	349.88	26	348.71	336.00	-1	6,425	-0.02%
2018/09/07	44	378.88	5	372.00	369.00	39	6,475	0.60%
2018/09/06	6	371.92	4	371.88	384.00	2	6,530	0.03%
2018/09/05	1	381.00	0	0.00	374.00	1	6,611	0.02%
2018/09/03	1	370.50	1	369.00	366.00	0	6,890	0.00%
2018/08/31	16	399.91	1	394.50	398.50	15	6,913	0.22%
2018/08/30	3	413.33	7	405.29	400.00	-4	6,931	-0.06%
2018/08/29	1	410.50	1	413.50	410.50	0	7,033	0.00%
2018/08/28	17	413.91	30	414.35	412.50	-13	7,129	-0.18%
2018/08/27	6	398.08	7	400.36	405.00	-1	7,237	-0.01%
2018/08/24	1	385.50	1	393.00	393.00	0	7,304	0.00%
2018/08/23	2	392.50	2	387.25	388.00	0	7,422	0.00%
2018/08/22	4	392.63	43	389.34	387.00	-39	7,499	-0.52%
2018/08/21	6	385.67	6	391.00	395.00	0	7,592	0.00%
2018/08/20	3	376.00	8	376.31	376.00	-5	7,701	-0.06%
2018/08/17	7	390.00	4	388.00	381.50	3	7,808	0.04%
2018/08/16	9	382.06	7	380.86	384.00	2	8,003	0.02%
2018/08/15	11	367.27	11	367.14	379.00	0	8,127	0.00%
2018/08/14	12	366.50	12	367.42	375.00	0	8,380	0.00%
2018/08/13	12	375.33	9	376.67	371.50	3	8,466	0.04%
2018/08/10	5	408.60	5	410.50	403.50	0	8,407	0.00%
2018/08/09	19	415.39	20	412.90	412.00	-1	8,436	-0.01%
2018/08/08	15	433.47	13	433.15	414.50	2	8,373	0.02%
2018/08/07	1	431.00	4	430.75	440.00	-3	8,350	-0.04%
2018/08/06	3	426.00	7	430.57	426.50	-4	8,471	-0.05%
2018/08/03	48	439.27	48	440.15	439.50	0	8,485	0.00%
2018/08/02	8	446.50	2	452.25	441.50	6	8,454	0.07%
2018/08/01	113	476.38	112	477.46	471.50	1	8,453	0.01%	大買/大賣/
2018/07/31	22	473.34	3	474.17	483.50	19	8,453	0.22%
2018/07/30	21	478.05	12	480.08	476.50	9	8,615	0.10%
2018/07/27	30	485.57	10	484.45	488.00	20	8,694	0.23%
2018/07/26	18	491.00	26	491.33	475.50	-8	8,716	-0.09%
2018/07/25	10	481.50	10	477.85	481.00	0	8,765	0.00%
2018/07/24	90	473.41	131	475.73	482.50	-41	8,867	-0.46%	大賣/
2018/07/23	103	473.50	61	476.92	472.50	42	8,844	0.47%	大買/
2018/07/20	9	497.89	25	496.28	498.00	-16	8,845	-0.18%
2018/07/19	23	489.93	22	490.39	486.00	1	8,780	0.01%
2018/07/18	56	476.59	6	483.75	480.00	50	8,807	0.57%
2018/07/17	11	499.36	42	495.06	491.50	-31	8,803	-0.35%
2018/07/16	9	506.89	6	504.00	496.00	3	8,821	0.03%
2018/07/13	1	518.00	21	515.29	515.00	-20	8,829	-0.23%
2018/07/12	8	485.81	34	485.40	493.00	-26	8,948	-0.29%
2018/07/11	2	491.50	2	485.00	468.00	0	9,132	0.00%
2018/07/10	2	481.50	6	475.75	483.00	-4	9,265	-0.04%
2018/07/09	4	467.00	3	453.00	441.00	1	9,371	0.01%
2018/07/06	7	433.71	6	445.50	460.00	1	9,430	0.01%
2018/07/05	4	451.13	6	445.92	427.50	-2	9,529	-0.02%
2018/07/04	2	464.50	2	470.75	474.50	0	9,617	0.00%
2018/07/03	43	464.79	13	465.27	459.00	30	9,590	0.31%
2018/07/02	20	481.28	20	475.10	471.50	0	9,602	0.00%
2018/06/29	45	460.16	65	463.62	478.50	-20	9,542	-0.21%
2018/06/28	6	469.92	7	465.79	453.50	-1	9,468	-0.01%
2018/06/27	3	492.67	2	481.25	464.50	1	9,363	0.01%
2018/06/26	2	471.50	7	470.93	487.00	-5	9,445	-0.05%
2018/06/25	1	495.00	6	480.42	480.50	-5	9,483	-0.05%
2018/06/22	1	509.00	1	497.00	490.00	0	9,561	0.00%
2018/06/21	4	536.00	3	533.67	518.00	1	9,698	0.01%
2018/06/20	3	527.33	3	520.00	531.00	0	9,699	0.00%
2018/06/19	26	534.04	1	530.00	530.00	25	9,747	0.26%
2018/06/15	57	548.00	71	547.56	555.00	-14	9,803	-0.14%
2018/06/14	20	540.75	23	547.13	530.00	-3	9,680	-0.03%
2018/06/13	16	533.13	21	535.29	554.00	-5	9,603	-0.05%
2018/06/12	9	505.44	14	504.43	512.00	-5	9,598	-0.05%
2018/06/11	7	464.07	15	485.00	488.00	-8	9,538	-0.08%
2018/06/08	6	472.00	5	473.20	458.50	1	9,340	0.01%
2018/06/07	18	473.67	13	471.42	469.00	5	9,285	0.05%
2018/06/06	16	481.03	17	479.00	470.50	-1	9,237	-0.01%
2018/06/05	2	467.75	2	472.75	477.50	0	9,155	0.00%
2018/06/04	26	480.44	34	481.35	458.00	-8	9,031	-0.09%
2018/06/01	3	462.17	4	461.50	468.00	-1	8,903	-0.01%
2018/05/31	15	462.10	16	464.94	448.00	-1	8,808	-0.01%
2018/05/30	8	440.31	7	440.71	458.00	1	8,669	0.01%
2018/05/29	10	449.95	10	450.40	436.00	0	8,553	0.00%
2018/05/28	2	474.50	3	468.17	452.00	-1	8,438	-0.01%
2018/05/25	3	459.83	2	462.50	455.00	1	8,313	0.01%
2018/05/24	12	444.96	15	450.40	462.00	-3	8,131	-0.04%
2018/05/23	19	437.21	9	434.56	430.50	10	7,872	0.13%
2018/05/22	26	419.40	11	417.68	426.00	15	7,649	0.20%
2018/05/21	10	378.85	11	380.00	396.00	-1	7,341	-0.01%
2018/05/18	2	364.50	2	365.50	360.00	0	7,160	0.00%
2018/05/17	63	368.25	17	372.06	366.00	46	7,199	0.64%
2018/05/16	3	372.83	3	371.50	369.50	0	7,201	0.00%
2018/05/15	21	382.76	18	379.94	372.00	3	7,211	0.04%
2018/05/14	13	376.23	14	374.64	381.00	-1	7,210	-0.01%
2018/05/11	27	378.63	75	372.07	371.00	-48	7,062	-0.68%
2018/05/10	5	376.70	3	374.00	372.50	2	7,012	0.03%
2018/05/09	34	374.68	34	375.25	373.00	0	7,094	0.00%
2018/05/08	29	363.31	4	364.50	363.00	25	6,987	0.36%
2018/05/07	99	373.81	123	376.06	371.00	-24	6,920	-0.35%	大賣/
2018/05/04	6	342.42	8	349.38	362.00	-2	6,744	-0.03%
2018/05/03	51	332.51	1	340.00	332.50	50	6,614	0.76%
2018/05/02	5	349.80	5	352.10	343.00	0	6,615	0.00%
2018/04/30	5	333.00	5	337.30	352.00	0	6,551	0.00%
2018/04/27	3	330.33	53	330.24	330.00	-50	6,451	-0.78%
2018/04/26	9	322.17	9	320.17	323.50	0	6,430	0.00%
2018/04/25	2	362.00	0	0.00	352.50	2	6,328	0.03%
2018/04/24	2	360.00	5	363.00	351.00	-3	6,296	-0.05%
2018/04/23	2	351.00	0	0.00	351.00	2	6,216	0.03%
2018/04/20	7	378.57	8	380.38	368.00	-1	6,189	-0.02%
2018/04/19	18	393.06	19	391.63	388.00	-1	6,190	-0.02%
2018/04/18	39	384.26	38	385.28	384.50	1	6,269	0.02%
2018/04/17	109	416.98	110	418.22	388.00	-1	6,043	-0.02%	大買/大賣/
2018/04/16	3	384.33	2	404.00	407.00	1	5,798	0.02%
2018/04/13	14	363.18	13	361.38	370.00	1	5,742	0.02%
2018/04/12	35	348.20	35	348.64	350.00	0	5,665	0.00%
2018/04/11	54	347.98	54	346.26	340.50	0	5,593	0.00%
2018/04/10	5	331.20	7	334.43	339.50	-2	5,379	-0.04%
2018/04/09	4	311.00	5	307.90	309.00	-1	5,261	-0.02%
2018/04/03	3	297.67	4	298.50	309.00	-1	5,425	-0.02%
2018/04/02	2	302.75	1	303.00	300.50	1	5,461	0.02%
2018/03/31	1	312.00	1	308.50	308.50	0	5,527	0.00%
2018/03/30	2	305.75	1	307.50	308.00	1	5,568	0.02%
2018/03/29	25	314.36	26	315.52	303.50	-1	5,660	-0.02%
2018/03/28	6	306.50	5	303.40	307.00	1	5,612	0.02%
2018/03/27	6	304.92	5	303.70	300.50	1	5,526	0.02%
2018/03/26	16	298.88	19	300.95	301.00	-3	5,436	-0.06%
2018/03/23	25	282.42	25	270.08	285.00	0	5,268	0.00%
2018/03/22	56	285.79	115	283.64	280.00	-59	5,330	-1.11%	大賣/
2018/03/21	83	270.86	28	268.21	274.00	55	5,272	1.04%
2018/03/19	1	261.50	1	260.00	257.50	0	5,274	0.00%
2018/03/16	12	265.88	13	264.50	260.50	-1	5,304	-0.02%
2018/03/15	7	255.79	5	258.90	260.50	2	5,203	0.04%
2018/03/14	1	233.00	0	0.00	237.00	1	5,197	0.02%
2018/03/12	1	234.00	1	231.00	229.50	0	5,504	0.00%
2018/03/08	1	223.50	1	225.50	226.50	0	5,782	0.00%
2018/03/07	2	230.75	2	224.25	223.00	0	5,948	0.00%
2018/03/06	2	232.00	2	233.75	231.00	0	6,161	0.00%
2018/03/02	1	240.00	1	239.50	242.00	0	6,322	0.00%
2018/02/23	1	245.50	0	0.00	242.00	1	6,767	0.01%
2018/02/22	2	237.00	2	233.75	241.00	0	6,997	0.00%
2018/02/12	3	230.17	2	232.25	228.00	1	7,100	0.01%
2018/02/09	2	214.50	2	220.00	231.00	0	7,217	0.00%
2018/02/08	3	245.17	3	243.50	236.50	0	7,170	0.00%
2018/02/07	2	259.25	2	261.50	250.50	0	7,239	0.00%
2018/02/06	3	249.00	1	261.50	247.50	2	7,300	0.03%
2018/02/05	1	275.00	1	275.00	275.00	0	7,278	0.00%
2018/02/02	2	286.75	3	291.33	284.50	-1	7,362	-0.01%
2018/02/01	31	292.89	34	293.74	290.00	-3	7,417	-0.04%
2018/01/30	42	277.07	41	278.79	276.00	1	7,506	0.01%
2018/01/29	1	282.00	0	0.00	279.00	1	7,566	0.01%
2018/01/26	1	281.50	0	0.00	274.00	1	7,700	0.01%
2018/01/25	41	281.51	41	284.05	277.00	0	7,813	0.00%
2018/01/24	31	282.10	29	280.19	283.00	2	7,961	0.03%
2018/01/23	21	286.60	21	288.38	276.00	0	8,115	0.00%
2018/01/22	6	278.58	1	276.00	282.00	5	8,217	0.06%
2018/01/19	2	285.00	2	284.00	282.00	0	8,376	0.00%
2018/01/18	6	291.83	5	291.40	286.00	1	8,522	0.01%
2018/01/17	28	289.64	27	290.06	287.00	1	8,647	0.01%
2018/01/16	3	287.33	3	286.33	292.00	0	8,791	0.00%
2018/01/15	4	292.13	3	295.83	284.00	1	8,859	0.01%
2018/01/12	17	302.06	17	294.38	294.00	0	8,879	0.00%
2018/01/10	10	282.00	10	283.50	280.00	0	9,134	0.00%
2018/01/09	5	291.10	5	290.00	284.00	0	9,232	0.00%
2018/01/08	9	280.44	14	274.82	285.00	-5	9,126	-0.05%
2018/01/05	7	275.36	2	276.00	274.50	5	9,065	0.06%
2018/01/04	6	280.17	12	277.58	280.50	-6	9,107	-0.07%
2018/01/03	2	279.25	1	280.00	275.50	1	9,168	0.01%
2018/01/02	12	274.88	13	275.54	280.00	-1	9,165	-0.01%