玉晶光 (3406)-富邦-新營券商分點個股進出

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
424.5
漲跌
▼3.0
漲幅
-0.70%
成交量
1,184張
產業
上市光電類股
1030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－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營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
2024/04/26	1	425.03	0	0.00	424.50	1	2,251	0.04%
2024/04/22	3.2	418.53	0	0.00	415.00	3.2	2,293	0.14%
2024/04/19	2.2	420.21	0	0.00	424.00	2.2	2,292	0.10%
2024/04/18	1	444.00	0	0.00	442.00	1	2,298	0.04%
2024/04/16	0.5	440.02	0	0.00	442.00	0.5	2,295	0.02%
2024/04/11	0.5	471.00	0	0.00	472.50	0.5	2,328	0.02%
2024/04/10	0	0.00	8	485.00	479.00	-8	2,341	-0.34%
2024/04/08	0.1	469.50	5	469.40	468.50	-4.9	2,340	-0.21%
2024/03/29	0	0.00	0.1	494.50	496.00	-0.1	2,294	0.00%
2024/03/27	0	0.00	6	505.00	505.00	-6	2,234	-0.27%
2024/03/26	20	517.00	21	520.52	499.00	-1	2,166	-0.05%
2024/03/25	0.3	494.50	0	0.00	493.00	0.3	2,049	0.01%
2024/03/21	5	479.50	5	466.24	476.00	0	1,981	0.00%
2024/03/20	1	462.50	4.1	451.71	462.50	-3.1	1,906	-0.16%
2024/03/19	0.1	419.50	0	0.00	423.00	0.1	1,900	0.00%
2024/03/18	3	426.50	2	425.75	428.00	1	1,948	0.05%
2024/03/15	1	427.50	0	0.00	417.50	1	1,956	0.05%
2024/03/14	0	0.00	3	417.33	418.50	-3	1,927	-0.16%
2024/03/13	1	403.00	0	0.00	398.50	1	1,859	0.05%
2024/03/12	0	0.00	1	411.00	408.50	-1	1,846	-0.05%
2024/03/11	0	400.50	0.1	404.50	398.00	-0.1	1,843	-0.01%
2024/03/07	2	402.52	0	0.00	401.50	2	1,835	0.11%
2024/03/05	2.1	411.43	0	0.00	412.00	2.1	1,847	0.11%
2024/03/04	0.2	422.59	0	0.00	420.50	0.2	1,858	0.01%
2024/02/29	1.1	420.23	0.1	421.00	423.50	1	1,899	0.05%
2024/02/27	0.3	425.33	1	425.00	427.00	-0.7	1,906	-0.04%
2024/02/26	0	0.00	9	428.22	429.00	-9	1,939	-0.46%
2024/02/22	0	0.00	0	415.50	415.00	0	1,962	0.00%
2024/02/19	0	0.00	3	420.33	420.00	-3	1,947	-0.15%
2024/02/16	0	0.00	2	409.75	409.00	-2	1,924	-0.10%
2024/02/15	1	395.00	2	402.50	407.00	-1	1,964	-0.05%
2024/02/05	3	392.17	0	0.00	392.50	3	1,947	0.15%
2024/02/01	1	394.50	0	0.00	395.00	1	1,941	0.05%
2024/01/31	1	399.50	0	0.00	400.00	1	1,981	0.05%
2024/01/30	2	400.50	0	0.00	398.50	2	1,987	0.10%
2024/01/29	0	0.00	0.1	402.00	401.00	-0.1	1,988	0.00%
2024/01/24	1.2	408.13	0.1	417.00	406.50	1.1	1,988	0.05%
2024/01/23	0	0.00	5	424.10	423.00	-5	1,957	-0.26%
2024/01/22	0	0.00	1	412.00	414.00	-1	1,903	-0.05%
2024/01/17	0.1	403.00	0	0.00	398.50	0.1	1,874	0.01%
2024/01/16	1	402.00	1.1	402.52	401.00	-0.1	1,845	0.00%
2024/01/15	1	397.00	0	0.00	394.00	1	1,820	0.05%
2024/01/09	2	390.00	0	0.00	390.00	2	1,817	0.11%
2024/01/05	6	406.75	0	0.00	401.50	6	1,794	0.33%
2024/01/04	1	426.50	1	421.00	420.50	0	1,776	0.00%
2024/01/02	0	0.00	0	420.50	422.00	0	1,771	0.00%
2023/12/22	0	0.00	1	407.50	405.00	-1	1,745	-0.06%
2023/12/21	0	407.00	0	0.00	406.50	0	1,734	0.00%
2023/12/19	2	417.50	1	412.00	412.50	1	1,744	0.06%
2023/12/18	0	425.50	1	421.00	421.50	-1	1,749	-0.06%
2023/12/15	1	428.00	2	426.00	428.00	-1	1,753	-0.06%
2023/12/14	2	430.50	5	428.94	428.00	-3	1,762	-0.17%
2023/12/13	0	0.00	2	417.00	415.00	-2	1,682	-0.12%
2023/12/06	0	394.00	0	0.00	393.00	0	1,630	0.00%
2023/12/01	0	0.00	1	393.50	394.50	-1	1,663	-0.06%
2023/11/28	0	0.00	1	402.00	403.00	-1	1,630	-0.06%
2023/11/27	0	0.00	2	407.75	401.50	-2	1,604	-0.12%
2023/11/24	1	402.00	0	0.00	401.50	1	1,579	0.06%
2023/11/23	1	399.00	6.2	401.05	400.00	-5.2	1,582	-0.33%
2023/11/22	2	385.00	0	0.00	394.00	2	1,519	0.13%
2023/11/21	0	0.00	1	399.50	396.50	-1	1,473	-0.07%
2023/11/20	1	392.00	1	396.00	396.50	0	1,436	0.00%
2023/11/15	1	382.50	0	0.00	382.50	1	1,401	0.07%
2023/11/14	1	381.50	0	0.00	383.50	1	1,388	0.07%
2023/11/13	1	391.50	1	392.00	392.00	0	1,353	0.00%
2023/11/08	1	373.01	0	0.00	384.00	1	1,376	0.07%
2023/11/07	0	0.00	0	391.50	392.00	0	1,326	0.00%
2023/11/06	0	0.00	1.2	391.67	390.50	-1.2	1,338	-0.09%
2023/11/03	0	388.00	0.3	385.67	386.00	-0.3	1,348	-0.02%
2023/11/02	0	0.00	3	390.50	391.00	-3	1,371	-0.22%
2023/10/26	0	380.00	0	0.00	377.00	0	1,497	0.00%
2023/10/24	0	379.00	0	0.00	383.00	0	1,503	0.00%
2023/10/20	1.3	380.12	0	0.00	383.50	1.3	1,526	0.09%
2023/10/19	1.2	383.33	1.7	382.53	383.50	-0.5	1,544	-0.03%
2023/10/18	1	376.00	0	0.00	375.50	1	1,546	0.06%
2023/10/12	0	0.00	1	392.00	395.00	-1	1,585	-0.06%
2023/10/11	0	0.00	1	387.00	385.50	-1	1,611	-0.06%
2023/10/06	0	0.00	1	391.00	386.00	-1	1,618	-0.06%
2023/10/04	0.2	364.50	0	0.00	376.00	0.2	1,682	0.01%
2023/09/28	0.3	369.00	0	0.00	368.00	0.3	1,979	0.02%
2023/09/27	0	371.00	0	0.00	369.50	0	2,004	0.00%
2023/09/26	1	381.00	0	0.00	375.00	1	2,019	0.05%
2023/09/25	0	0.00	0	380.00	382.00	0	2,033	0.00%
2023/09/21	2.2	370.36	0	0.00	367.50	2.2	2,002	0.11%
2023/09/20	1	383.00	0	0.00	379.50	1	1,975	0.05%
2023/09/19	2	389.00	1	403.00	386.50	1	1,967	0.05%
2023/09/18	20	405.00	21.2	405.43	394.50	-1.2	1,956	-0.06%
2023/09/15	0	388.50	0	0.00	388.50	0	1,904	0.00%
2023/09/13	1	380.00	0	0.00	379.00	1	1,892	0.05%
2023/09/12	0	0.00	2	387.50	388.00	-2	1,897	-0.11%
2023/09/11	1	388.00	0	0.00	383.50	1	1,911	0.05%
2023/09/07	0.1	393.02	0	0.00	391.00	0.1	1,899	0.01%
2023/09/06	0	395.00	1	400.00	399.50	-1	1,905	-0.05%
2023/09/04	1	384.00	2	391.25	390.50	-1	1,942	-0.05%
2023/09/01	1	386.00	1.2	383.63	383.50	-0.2	1,961	-0.01%
2023/08/31	0	383.00	0	0.00	383.00	0	2,121	0.00%
2023/08/25	0	374.50	0	0.00	371.50	0	2,319	0.00%
2023/08/24	0	376.50	0	0.00	377.00	0	2,383	0.00%
2023/08/23	0	378.00	0	0.00	376.00	0	2,420	0.00%
2023/08/18	0	370.00	0	0.00	371.00	0	2,436	0.00%
2023/08/16	0.2	363.50	0	0.00	360.00	0.2	2,419	0.01%
2023/08/15	0.4	366.00	0	0.00	363.50	0.4	2,455	0.02%
2023/08/14	1.3	365.23	0	0.00	365.50	1.3	2,485	0.05%
2023/08/10	0	387.00	0	0.00	384.50	0	2,540	0.00%
2023/08/08	1.1	394.71	0	0.00	389.00	1.1	2,519	0.04%
2023/08/07	0	384.50	0	0.00	383.00	0	2,489	0.00%
2023/08/04	0.8	391.69	0	0.00	390.00	0.8	2,466	0.03%
2023/08/01	0	0.00	1.1	399.36	402.00	-1.1	2,387	-0.05%
2023/07/27	1.2	387.58	0	0.00	390.50	1.2	2,354	0.05%
2023/07/26	0	395.95	0	0.00	395.00	0	2,348	0.00%
2023/07/24	0	390.00	0	0.00	392.50	0	2,342	0.00%
2023/07/21	0.5	392.50	0	0.00	391.50	0.5	2,337	0.02%
2023/07/20	0.4	398.25	0	0.00	397.00	0.4	2,339	0.02%
2023/07/18	0.3	398.67	0	0.00	397.00	0.3	2,320	0.01%
2023/07/14	1	403.50	0.5	405.00	403.00	0.6	2,300	0.02%
2023/07/13	0.4	419.17	0	0.00	414.00	0.4	2,248	0.02%
2023/07/12	1	430.38	0	0.00	417.50	1	2,242	0.05%
2023/07/11	0	415.50	0	0.00	426.00	0	2,216	0.00%
2023/07/10	12	428.08	13.1	426.65	420.50	-1.1	2,188	-0.05%
2023/07/07	1	416.00	2	420.75	415.00	-1	2,097	-0.05%
2023/07/06	1	406.50	1.1	420.76	406.50	-0.1	2,017	0.00%
2023/07/04	0	398.50	1	404.00	404.50	-1	1,877	-0.05%
2023/06/21	1	390.00	0	0.00	389.50	1	1,964	0.05%
2023/06/20	0	398.00	0	0.00	394.50	0	1,976	0.00%
2023/06/15	0	398.08	0	0.00	397.50	0	1,975	0.00%
2023/06/13	1	398.50	0	400.00	397.00	1	1,969	0.05%
2023/06/12	0	0.00	1.1	399.91	398.50	-1.1	1,987	-0.06%
2023/06/09	0.1	396.00	3	396.33	399.00	-2.9	1,979	-0.15%
2023/06/08	11	389.55	1	390.00	387.50	10	1,948	0.51%
2023/06/07	12	389.54	5	390.30	389.50	7	1,958	0.36%
2023/06/06	8.3	390.68	34	397.31	388.00	-25.7	1,946	-1.32%
2023/06/05	18	419.69	3.2	423.17	421.50	14.9	1,844	0.81%
2023/06/02	0.1	405.50	0	0.00	400.50	0.1	1,810	0.00%
2023/06/01	3	415.00	4	409.75	406.00	-1	1,913	-0.05%
2023/05/31	1	413.00	2.1	407.10	408.00	-1.1	1,902	-0.06%
2023/05/30	1	413.99	4.1	408.27	408.50	-3.1	1,888	-0.16%
2023/05/29	0	0.00	1	398.00	400.00	-1	1,833	-0.05%
2023/05/26	1	398.50	1	389.00	389.00	0	1,804	0.00%
2023/05/25	0	0.00	0.1	396.00	396.00	-0.1	1,827	-0.01%
2023/05/24	0	0.00	1.3	394.11	393.50	-1.3	1,845	-0.07%
2023/05/22	0	387.50	0	0.00	390.00	0	1,895	0.00%
2023/05/19	1	392.01	1	404.00	390.00	0	1,890	0.00%
2023/05/18	2	398.00	2	397.50	399.50	0	1,861	0.00%
2023/05/16	0	0.00	0	394.00	394.00	0	1,903	0.00%
2023/05/11	0	0.00	2	381.00	377.00	-2	1,862	-0.11%
2023/05/10	0	377.00	0	0.00	378.00	0	1,878	0.00%
2023/05/09	0	376.50	0	0.00	378.50	0	1,885	0.00%
2023/05/02	1	378.00	0	376.50	378.00	1	1,956	0.05%
2023/04/28	1.1	371.09	0	0.00	370.50	1.1	1,973	0.06%
2023/04/27	0.1	372.50	0	0.00	368.00	0.1	1,987	0.01%
2023/04/26	1	356.00	1	359.00	361.50	0	1,996	0.00%
2023/04/25	0.2	366.00	0	0.00	356.00	0.2	2,046	0.01%
2023/04/24	0	372.60	0	0.00	371.00	0	2,037	0.00%
2023/04/21	0.3	377.33	0	0.00	371.00	0.3	2,062	0.01%
2023/04/20	0	385.17	4	386.50	382.00	-4	2,080	-0.19%
2023/04/19	4	387.50	0	0.00	387.50	4	2,118	0.19%
2023/04/17	0	0.00	0	394.67	393.00	0	2,183	0.00%
2023/04/14	0.3	390.33	2	392.50	389.00	-1.7	2,211	-0.08%
2023/04/13	2.2	394.86	5	394.10	390.00	-2.8	2,213	-0.13%
2023/04/12	2	394.00	2	383.50	392.50	0	2,204	0.00%
2023/04/10	2.5	382.10	4	382.50	381.50	-1.5	2,251	-0.07%
2023/04/07	0.1	384.01	6	384.17	381.50	-5.9	2,253	-0.26%
2023/04/06	14	381.36	4	379.50	386.00	10	2,246	0.45%
2023/03/31	2	391.50	8	392.38	385.50	-6	2,234	-0.27%
2023/03/30	25	392.76	5	391.10	394.00	20	2,210	0.90%
2023/03/29	0	0.00	10	387.90	391.00	-10	2,226	-0.45%
2023/03/28	12.1	384.51	0	0.00	385.00	12.1	2,255	0.54%
2023/03/27	18	391.06	12	392.67	388.00	6	2,311	0.26%
2023/03/24	3	396.17	21	410.12	395.00	-18	2,310	-0.78%
2023/03/23	2.1	396.17	0	0.00	403.00	2.1	2,254	0.09%
2023/03/22	12	395.75	10	398.50	395.50	2	2,258	0.09%
2023/03/21	9	396.50	8	396.75	395.50	1	2,256	0.04%
2023/03/20	4	390.25	4	392.50	392.00	0	2,265	0.00%
2023/03/17	12	390.00	0	0.00	393.00	12	2,298	0.52%
2023/03/16	0.1	384.00	14	387.57	383.00	-13.9	2,315	-0.60%
2023/03/15	14	392.00	14	394.00	392.00	0	2,336	0.00%
2023/03/14	0	386.00	0	0.00	387.50	0	2,326	0.00%
2023/03/13	0	380.50	0	0.00	387.50	0	2,341	0.00%
2023/03/10	0.5	390.10	0	0.00	389.00	0.5	2,342	0.02%
2023/03/09	0	403.50	0	0.00	400.50	0	2,365	0.00%
2023/03/08	1	405.03	0	0.00	403.50	1	2,406	0.04%
2023/03/07	0	418.00	0	0.00	416.00	0	2,376	0.00%
2023/03/06	0	0.00	2.1	419.28	420.50	-2.1	2,325	-0.09%
2023/03/03	7.1	405.21	1.1	403.62	402.50	6	2,236	0.27%
2023/03/01	0	388.00	0	0.00	394.50	0	2,397	0.00%
2023/02/24	2	389.01	0.1	392.50	389.00	2	2,430	0.08%
2023/02/23	0	0.00	0.4	399.00	393.00	-0.4	2,465	-0.02%
2023/02/22	4.1	391.01	4	391.50	391.00	0.1	2,505	0.00%
2023/02/21	2	394.58	11	397.82	394.50	-9	2,647	-0.34%
2023/02/14	1	382.00	1	388.00	388.00	0	2,976	0.00%
2023/02/09	0	0.00	1	374.50	374.00	-1	3,046	-0.03%
2023/02/06	0	370.00	0	0.00	373.50	0	3,149	0.00%
2023/02/03	0	374.50	0	0.00	378.00	0	3,189	0.00%
2023/02/02	1	379.92	1	376.00	380.00	0	3,248	0.00%
2023/02/01	11	370.13	1.2	374.25	374.00	9.8	3,330	0.29%
2023/01/31	0	0.00	10	363.20	365.50	-10	3,341	-0.30%
2023/01/30	0	356.00	1	357.50	360.00	-1	3,372	-0.03%
2023/01/17	0	347.00	0	0.00	345.00	0	3,373	0.00%
2023/01/16	0	0.00	0.1	345.00	348.50	-0.1	3,383	0.00%
2023/01/13	1.2	335.96	1	341.50	342.50	0.2	3,417	0.01%
2023/01/12	0	355.00	0	0.00	349.50	0	3,416	0.00%
2023/01/11	1	354.50	1	355.50	354.50	0	3,453	0.00%
2023/01/10	0	353.00	0	0.00	352.50	0	3,495	0.00%
2023/01/04	2	355.50	2	359.52	360.00	0	3,612	0.00%
2022/12/30	0.2	339.85	0	0.00	335.50	0.2	3,666	0.00%
2022/12/29	18	341.69	0	0.00	343.50	18	3,710	0.49%
2022/12/28	0.2	352.38	8	354.31	346.00	-7.8	3,750	-0.21%
2022/12/27	2	368.50	0	0.00	368.50	2	3,772	0.05%
2022/12/26	2	364.00	0	0.00	363.50	2	3,826	0.05%
2022/12/22	0.5	372.00	8	372.75	366.50	-7.6	4,089	-0.18%
2022/12/21	32.1	365.50	0	0.00	366.00	32.1	4,201	0.76%
2022/12/20	0.2	369.00	0	0.00	367.00	0.2	4,226	0.00%
2022/12/19	6	344.01	37	356.62	376.00	-31	4,268	-0.73%
2022/12/16	0.3	374.30	0	0.00	372.00	0.3	4,244	0.01%
2022/12/15	0	0.00	2	385.50	384.50	-2	4,252	-0.05%
2022/12/14	0	0.00	0	382.00	383.50	0	4,272	0.00%
2022/12/13	2	375.00	8	374.56	371.50	-6	4,263	-0.14%
2022/12/12	0	371.00	0	0.00	374.00	0	4,279	0.00%
2022/12/09	4.2	367.48	4	375.75	366.50	0.2	4,289	0.01%
2022/12/08	2.5	377.06	0	0.00	375.00	2.5	4,302	0.06%
2022/12/07	7.3	391.34	6	383.50	383.00	1.3	4,320	0.03%
2022/12/06	0	0.00	0	403.00	394.50	0	4,334	0.00%
2022/12/05	0	0.00	1	407.00	402.00	-1	4,359	-0.02%
2022/12/02	4	403.75	4	404.25	403.50	0	4,529	0.00%
2022/12/01	5	400.90	0	0.00	400.50	5	4,611	0.11%
2022/11/30	6	400.67	6	396.83	393.50	0	4,754	0.00%
2022/11/29	2	391.50	2	388.50	394.50	0	4,806	0.00%
2022/11/28	6	396.83	0	0.00	395.50	6	4,914	0.12%
2022/11/25	15.1	391.48	26	394.31	391.50	-10.9	5,037	-0.22%
2022/11/24	16	400.59	16	402.81	400.50	0	5,143	0.00%
2022/11/23	10	401.35	11.2	408.16	398.50	-1.2	5,217	-0.02%
2022/11/22	0.1	388.00	0	0.00	395.00	0.1	5,094	0.00%
2022/11/21	0	0.00	0	389.50	388.00	0	5,134	0.00%
2022/11/18	0.1	385.00	0	0.00	387.00	0.1	5,114	0.00%
2022/11/17	6	386.75	4.1	392.97	392.50	1.9	5,053	0.04%
2022/11/16	2	371.00	2	370.50	371.00	0	4,898	0.00%
2022/11/15	0	0.00	1.4	363.90	370.50	-1.4	4,830	-0.03%
2022/11/11	2	340.75	3	350.33	341.00	-1	4,703	-0.02%
2022/11/10	2	327.75	15	331.57	330.00	-13	4,640	-0.28%
2022/11/09	14	327.50	1	326.50	327.50	13	4,641	0.28%
2022/11/08	2	323.25	2	324.00	320.50	0	4,736	0.00%
2022/11/07	1	322.50	2	327.50	322.50	-1	4,727	-0.02%
2022/11/04	3	319.17	2.1	316.90	322.50	0.9	4,780	0.02%
2022/11/02	0	0.00	1	306.00	307.00	-1	4,823	-0.02%
2022/11/01	1	302.07	0	0.00	302.00	1	4,853	0.02%
2022/10/31	0	301.50	0	0.00	300.50	0	4,858	0.00%
2022/10/28	2	280.75	0	0.00	284.00	2	4,819	0.04%
2022/10/26	0.1	289.50	0	0.00	288.00	0.1	4,755	0.00%
2022/10/25	2	296.25	1	292.00	292.00	1	4,730	0.02%
2022/10/24	0.1	299.00	0	0.00	297.00	0.1	4,778	0.00%
2022/10/21	4	297.75	2	292.00	292.00	2	4,874	0.04%
2022/10/20	2.4	300.45	0	0.00	301.00	2.4	4,859	0.05%
2022/10/19	0.1	313.14	0	0.00	311.00	0.1	4,832	0.00%
2022/10/18	0	317.75	0	0.00	316.00	0	4,816	0.00%
2022/10/17	0.1	318.38	0	0.00	316.50	0.1	4,800	0.00%
2022/10/14	0	334.00	0	0.00	328.50	0	4,769	0.00%
2022/10/13	4	337.67	3	328.33	324.50	1	4,763	0.02%
2022/10/12	0	343.00	0	0.00	343.00	0	4,748	0.00%
2022/10/11	0	350.00	0	0.00	343.00	0	4,774	0.00%
2022/10/07	0	362.78	2	367.75	363.00	-2	4,848	-0.04%
2022/10/06	2	369.50	2	362.75	369.50	0	4,826	0.00%
2022/10/05	3	362.83	2	361.50	363.00	1	4,806	0.02%
2022/10/04	1	351.50	0	0.00	352.50	1	4,766	0.02%
2022/10/03	2	337.24	2	336.00	334.00	0	4,749	0.00%
2022/09/30	2	330.00	1.2	340.50	345.50	0.8	4,790	0.02%
2022/09/29	4.1	351.90	1.2	350.58	347.00	2.9	4,738	0.06%
2022/09/28	2.3	374.19	0.1	362.00	360.00	2.2	4,660	0.05%
2022/09/27	0.2	398.47	1.2	400.58	399.50	-1	4,596	-0.02%
2022/09/26	2.1	402.74	0.4	399.00	399.00	1.7	4,564	0.04%
2022/09/23	2	428.75	1	424.00	425.50	1	4,521	0.02%
2022/09/22	1	420.50	1	423.50	425.50	0	4,490	0.00%
2022/09/21	0	0.00	1	423.00	425.00	-1	4,488	-0.02%
2022/09/20	1	421.50	0	0.00	418.00	1	4,471	0.02%
2022/09/19	0	416.50	0	0.00	414.50	0	4,464	0.00%
2022/09/16	2	428.00	2	425.75	425.00	0	4,449	0.00%
2022/09/15	1	436.50	0	0.00	429.00	1	4,463	0.02%
2022/09/14	0	421.50	0.3	426.00	425.00	-0.3	4,477	-0.01%
2022/09/12	1	445.00	1.3	445.38	439.00	-0.3	4,397	-0.01%
2022/09/08	3	441.17	1	448.50	439.00	2	4,366	0.05%
2022/09/07	1	452.00	2.1	450.76	451.50	-1.1	4,188	-0.03%
2022/09/06	1	457.00	1.1	459.09	442.00	-0.1	4,099	0.00%
2022/09/05	0	430.80	2.1	430.95	440.00	-2.1	3,934	-0.05%
2022/09/02	0	0.00	1	452.50	451.00	-1	3,830	-0.03%
2022/09/01	2	448.23	1	440.50	440.50	1	3,708	0.03%
2022/08/31	3.1	443.54	2.1	449.48	449.00	1	3,572	0.03%
2022/08/30	1.1	429.08	1.3	434.17	434.50	-0.2	3,433	-0.01%
2022/08/29	0.1	409.00	0.3	412.00	410.00	-0.2	3,315	-0.01%
2022/08/26	1	418.00	1	412.00	426.50	0	3,317	0.00%
2022/08/18	0	0.00	0.4	421.00	422.00	-0.4	3,260	-0.01%
2022/08/16	1	410.01	0	0.00	408.50	1	3,186	0.03%
2022/08/15	0	0.00	0.1	424.00	423.00	-0.1	3,131	0.00%
2022/08/12	1	424.00	1	420.00	420.00	0	3,020	0.00%
2022/08/11	1	428.00	1	427.50	427.00	0	2,985	0.00%
2022/08/09	0	390.00	0	0.00	391.00	0	2,791	0.00%
2022/08/08	0	392.00	1.6	391.25	391.00	-1.6	2,779	-0.06%
2022/08/04	1	382.65	0	0.00	373.50	1	2,684	0.04%
2022/08/03	0	0.00	1	384.00	378.00	-1	2,660	-0.04%
2022/08/02	1	389.49	0	0.00	385.50	1	2,640	0.04%
2022/08/01	0	0.00	0.2	392.50	391.00	-0.2	2,626	-0.01%
2022/07/28	0	384.75	0.3	391.50	389.50	-0.3	2,563	-0.01%
2022/07/27	0	406.00	0	0.00	402.00	0	2,441	0.00%
2022/07/25	1	419.00	0	0.00	418.00	1	2,403	0.04%
2022/07/22	0	0.00	1	414.00	412.50	-1	2,385	-0.04%
2022/07/21	0	0.00	0.2	434.50	434.50	-0.2	2,349	-0.01%
2022/07/20	0	0.00	0.3	426.50	429.00	-0.3	2,299	-0.01%
2022/07/19	0	0.00	1	437.00	439.00	-1	2,235	-0.04%
2022/07/18	1	449.50	0	0.00	450.50	1	2,207	0.05%
2022/07/15	2	434.50	10	442.45	446.00	-8	2,127	-0.38%
2022/07/13	1	407.50	1	407.19	407.00	0	1,953	0.00%
2022/07/12	1	391.00	0	0.00	403.00	1	1,911	0.05%
2022/07/11	0	0.00	1.6	395.25	402.00	-1.6	1,893	-0.08%
2022/07/08	7	412.29	7	408.00	408.00	0	1,853	0.00%
2022/07/07	2	385.00	0	0.00	400.00	2	1,756	0.11%
2022/07/04	0	0.00	2	347.00	345.00	-2	1,595	-0.13%
2022/07/01	1	344.50	0	0.00	342.50	1	1,590	0.06%
2022/06/29	0.1	361.71	0	0.00	363.00	0.1	1,553	0.00%
2022/06/24	0	354.50	0	0.00	350.50	0	1,559	0.00%
2022/06/23	0.2	344.50	0	0.00	346.00	0.2	1,553	0.01%
2022/06/22	0	362.00	0	0.00	356.50	0	1,513	0.00%
2022/06/17	0	393.50	0	0.00	391.00	0	1,446	0.00%
2022/06/16	0	403.00	0	0.00	401.50	0	1,430	0.00%
2022/06/02	0	415.50	0	0.00	415.50	0	1,364	0.00%
2022/05/25	0	0.00	1.1	369.69	370.50	-1.1	1,288	-0.08%
2022/05/23	0	0.00	1	361.50	362.50	-1	1,299	-0.08%
2022/05/11	0	356.00	0	0.00	352.00	0	1,272	0.00%
2022/05/10	0	342.00	0	0.00	353.00	0	1,281	0.00%
2022/05/09	1.2	345.17	0	0.00	345.50	1.2	1,268	0.09%
2022/05/06	1.1	369.55	1	372.00	364.00	0.1	1,246	0.01%
2022/04/29	0	386.00	0	0.00	379.00	0	1,324	0.00%
2022/04/28	0	388.00	0	0.00	384.00	0	1,326	0.00%
2022/04/25	0.2	385.88	0	0.00	384.00	0.2	1,386	0.01%
2022/04/22	0.2	406.54	0	0.00	401.00	0.2	1,405	0.01%
2022/04/20	0.2	420.01	0	0.00	417.00	0.2	1,490	0.01%
2022/04/18	0.1	414.50	0	0.00	413.50	0.1	1,544	0.00%
2022/04/15	8.6	418.61	0	0.00	418.00	8.6	1,573	0.54%
2022/04/14	0	0.00	1	449.00	449.00	-1	1,673	-0.06%
2022/04/07	0.2	449.00	0	0.00	437.00	0.2	1,970	0.01%
2022/04/06	0	442.00	0	0.00	450.00	0	1,978	0.00%
2022/04/01	1	448.00	0	0.00	450.00	1	1,974	0.05%
2022/03/31	0.3	451.83	0	0.00	455.50	0.3	1,978	0.02%
2022/03/30	0.1	437.50	0	0.00	461.50	0.1	1,979	0.00%
2022/03/29	0.2	428.00	0	0.00	430.50	0.2	1,956	0.01%
2022/03/28	0	423.00	0	0.00	424.50	0	1,994	0.00%
2022/03/25	0.2	440.01	0	0.00	438.00	0.2	2,054	0.01%
2022/03/24	0	437.00	0	0.00	447.50	0	2,061	0.00%
2022/03/18	0	430.00	0	0.00	432.00	0	2,117	0.00%
2022/03/16	0.2	410.00	0	0.00	413.00	0.2	2,158	0.01%
2022/03/15	1.2	408.37	0	0.00	406.50	1.2	2,229	0.06%
2022/03/11	1.2	426.83	0	0.00	425.00	1.2	2,311	0.05%
2022/03/08	2	421.00	0	0.00	416.00	2	2,454	0.08%
2022/03/07	0	425.50	0	0.00	431.00	0	2,497	0.00%
2022/03/04	0.2	448.01	0	0.00	442.50	0.2	2,601	0.01%
2022/03/03	0	459.50	0	0.00	455.00	0	2,700	0.00%
2022/03/02	0	455.00	0	0.00	459.00	0	2,770	0.00%
2022/03/01	0	466.00	0	0.00	461.00	0	2,804	0.00%
2022/02/24	0	446.17	0	0.00	438.50	0	2,928	0.00%
2022/02/23	0	461.50	0	0.00	458.00	0	3,056	0.00%
2022/02/22	0.1	463.41	0	0.00	460.50	0.1	3,168	0.00%
2022/02/21	0	477.50	0	0.00	477.00	0	3,262	0.00%
2022/02/18	0	479.50	0	0.00	481.00	0	3,290	0.00%
2022/02/17	0	489.50	0	0.00	481.00	0	3,332	0.00%
2022/02/16	0	493.50	0.2	496.50	492.00	-0.2	3,387	-0.01%
2022/02/14	0	475.50	0	0.00	476.00	0	3,492	0.00%
2022/02/10	0	491.67	0	0.00	484.00	0	3,520	0.00%
2022/02/09	0	486.75	0	0.00	494.00	0	3,514	0.00%
2022/02/08	0	481.00	0	0.00	485.00	0	3,530	0.00%
2022/02/07	0	469.17	0	0.00	475.00	0	3,553	0.00%
2022/01/26	0.1	473.00	0	0.00	470.00	0.1	3,567	0.00%
2022/01/25	1.1	479.41	0	0.00	473.50	1.1	3,635	0.03%
2022/01/21	6.6	473.30	0	0.00	467.00	6.6	3,609	0.18%
2022/01/20	0	485.50	0	0.00	484.50	0	3,627	0.00%
2022/01/19	0.1	489.50	0	486.39	487.00	0.1	3,697	0.00%
2022/01/18	1.6	488.71	0	0.00	487.00	1.6	3,766	0.04%
2022/01/17	0	494.50	0	0.00	496.00	0	3,733	0.00%
2022/01/14	5.1	500.36	3	500.67	500.00	2.1	3,714	0.06%
2022/01/13	1	526.19	0	0.00	528.00	1	3,668	0.03%
2022/01/12	0	542.00	0	0.00	540.00	0	3,662	0.00%
2022/01/11	0	549.00	0	0.00	549.00	0	3,663	0.00%
2022/01/10	0.1	553.91	1	560.00	560.00	-0.9	3,648	-0.02%
2022/01/07	2.1	565.72	0	0.00	542.00	2.1	3,628	0.06%
2022/01/06	0	0.00	3	574.00	584.00	-3	3,520	-0.09%
2022/01/05	0	0.00	2.1	571.10	572.00	-2.1	3,458	-0.06%
2022/01/04	1	545.00	0.2	556.44	559.00	0.8	3,404	0.02%
2022/01/03	1	533.00	1	545.00	548.00	0	3,414	0.00%
2021/12/30	0	527.00	0	0.00	529.00	0	3,407	0.00%
2021/12/29	0.1	529.67	0	0.00	524.00	0.1	3,440	0.00%
2021/12/28	0.1	538.54	0	0.00	538.00	0.1	3,458	0.00%
2021/12/27	0	542.00	0	0.00	539.00	0	3,509	0.00%
2021/12/24	0	0.00	0.2	551.93	545.00	-0.2	3,558	0.00%
2021/12/23	0	0.00	0.2	545.00	544.00	-0.2	3,564	-0.01%
2021/12/22	2	559.00	0	0.00	544.00	2	3,621	0.06%
2021/12/21	0	0.00	0.1	553.00	556.00	-0.1	3,610	0.00%
2021/12/20	0	0.00	1	537.00	531.00	-1	3,553	-0.03%
2021/12/17	10.1	533.78	2	532.00	529.00	8.1	3,565	0.23%
2021/12/15	2	534.00	0	0.00	536.00	2	3,596	0.06%
2021/12/14	0	531.00	0	0.00	532.00	0	3,609	0.00%
2021/12/13	0.1	549.00	0	0.00	551.00	0.1	3,634	0.00%
2021/12/10	0	0.00	15	543.53	545.00	-15	3,659	-0.41%
2021/12/09	4	554.75	7.1	550.87	557.00	-3.1	3,635	-0.08%
2021/12/08	2	539.00	4	526.25	539.00	-2	3,561	-0.06%
2021/12/06	1.1	508.93	0	0.00	511.00	1.1	3,505	0.03%
2021/12/03	17	517.47	7	525.71	512.00	10	3,538	0.28%
2021/12/02	20.1	531.06	16	528.88	517.00	4.1	3,544	0.12%
2021/12/01	21	556.10	0	0.00	557.00	21	3,534	0.59%
2021/11/30	22	555.91	42	549.48	548.00	-20	3,521	-0.57%
2021/11/29	6	516.00	23.2	525.95	536.00	-17.2	3,468	-0.50%
2021/11/26	24	504.34	21	512.48	501.00	3	3,450	0.09%
2021/11/25	5	521.20	2	523.00	520.00	3	3,382	0.09%
2021/11/23	1	516.04	0	0.00	514.00	1	3,305	0.03%
2021/11/22	0	0.00	2	522.00	530.00	-2	3,247	-0.06%
2021/11/19	0	487.00	0	0.00	495.00	0	3,109	0.00%
2021/11/18	11	497.41	15	490.37	490.00	-4	3,002	-0.13%
2021/11/16	0	0.00	2	463.50	466.00	-2	2,881	-0.07%
2021/11/15	0	0.00	2	463.50	455.50	-2	2,862	-0.07%
2021/11/12	6	447.00	6	444.25	448.00	0	2,833	0.00%
2021/11/03	0	0.00	1	430.00	426.00	-1	2,861	-0.03%
2021/11/02	3	446.17	0	0.00	434.00	3	2,841	0.11%
2021/10/29	1	431.50	0	0.00	427.50	1	2,741	0.04%
2021/10/27	4	435.50	5	435.90	440.00	-1	2,667	-0.04%
2021/10/15	1	391.50	0	0.00	384.00	1	2,513	0.04%
2021/10/01	1.1	388.27	0	0.00	387.50	1.1	2,506	0.04%
2021/09/30	0	0.00	1	411.00	412.00	-1	2,476	-0.04%
2021/09/29	7.1	405.07	0	0.00	404.50	7.1	2,493	0.28%
2021/09/28	1	445.00	1	443.00	431.00	0	2,523	0.00%
2021/09/23	1	456.50	0	0.00	446.50	1	2,583	0.04%
2021/09/22	2	453.00	2	447.75	452.50	0	2,616	0.00%
2021/09/17	0	0.00	2	454.75	464.50	-2	2,630	-0.08%
2021/09/16	2	447.64	1	464.00	450.00	1	2,773	0.04%
2021/09/15	3	471.00	2	475.50	460.00	1	2,780	0.04%
2021/09/14	1	499.00	2	497.00	490.00	-1	2,754	-0.04%
2021/09/13	1	504.00	1	510.00	500.00	0	2,774	0.00%
2021/09/10	1	498.50	0	0.00	504.00	1	2,808	0.04%
2021/09/09	1	499.00	1	508.00	496.50	0	2,819	0.00%
2021/09/08	1.1	515.45	1	511.00	498.50	0.1	2,832	0.00%
2021/09/06	2	538.00	3	537.33	524.00	-1	2,768	-0.04%
2021/09/03	1	534.00	1	533.00	526.00	0	2,718	0.00%
2021/09/02	2	520.00	2.3	532.61	516.00	-0.3	2,713	-0.01%
2021/09/01	0	0.00	1	521.00	518.00	-1	2,674	-0.04%
2021/08/30	0	0.00	0	475.00	476.00	0	2,700	0.00%
2021/08/27	0	0.00	0	476.75	476.00	0	2,725	0.00%
2021/08/26	0	483.75	0	0.00	468.50	0	2,755	0.00%
2021/08/12	1	460.00	1	471.93	511.00	0	3,027	0.00%
2021/08/11	0	507.00	0	0.00	493.00	0	2,977	0.00%
2021/08/10	1.3	508.00	0	0.00	503.00	1.3	3,012	0.04%
2021/08/09	0.2	528.00	1	526.00	523.00	-0.8	3,046	-0.03%
2021/08/05	2.1	519.05	0	0.00	517.00	2.1	3,155	0.07%
2021/08/04	0.1	525.00	0	0.00	526.00	0.1	3,227	0.00%
2021/07/30	0.1	522.00	0	0.00	519.00	0.1	3,344	0.00%
2021/07/28	1.2	532.33	0	0.00	528.00	1.2	3,444	0.03%
2021/07/27	0.1	557.00	0	0.00	553.00	0.1	3,497	0.00%
2021/07/23	0	0.00	1	574.00	561.00	-1	3,647	-0.03%
2021/07/22	0	0.00	1	552.00	562.00	-1	3,753	-0.03%
2021/07/20	1	550.00	0	0.00	543.00	1	3,916	0.03%
2021/07/19	0.1	569.00	0	0.00	568.00	0.1	3,916	0.00%
2021/07/16	3	573.33	3.3	577.73	578.00	-0.3	3,927	-0.01%
2021/07/15	9.3	569.94	8	566.50	567.00	1.3	3,947	0.03%
2021/07/13	2.1	575.57	3	568.67	564.00	-0.9	3,982	-0.02%
2021/07/12	6	577.00	5	568.20	568.00	1	4,169	0.02%
2021/07/09	12.1	577.97	14	577.43	570.00	-1.9	4,325	-0.04%
2021/07/08	1	613.00	3	614.33	600.00	-2	4,275	-0.05%
2021/07/07	2	596.50	0	0.00	598.00	2	4,193	0.05%
2021/07/05	1	602.00	3	590.00	598.00	-2	4,158	-0.05%
2021/07/02	41	578.98	43	582.14	583.00	-2	4,079	-0.05%
2021/07/01	3	558.99	2	560.50	550.00	1	4,034	0.02%
2021/06/30	6	563.67	3	569.00	564.00	3	4,017	0.07%
2021/06/29	2	585.50	2	593.00	572.00	0	3,991	0.00%
2021/06/28	1	584.00	1.7	578.83	582.00	-0.7	3,963	-0.02%
2021/06/25	33	595.63	41	586.12	588.00	-8	3,942	-0.20%
2021/06/24	8	537.88	8	543.38	546.00	0	3,807	0.00%
2021/06/23	16	524.31	0	0.00	528.00	16	3,744	0.43%
2021/06/22	2	512.00	12	516.17	512.00	-10	3,715	-0.27%
2021/06/10	1	518.00	11	520.00	520.00	-10	3,583	-0.28%
2021/06/09	1	505.00	1	508.00	505.00	0	3,547	0.00%
2021/06/08	4	513.00	8.1	514.24	513.00	-4.1	3,537	-0.11%
2021/06/07	4	490.25	5	489.30	497.00	-1	3,468	-0.03%
2021/06/04	1.1	485.24	1	493.50	492.50	0.1	3,465	0.00%
2021/06/03	1	498.00	6	488.42	488.50	-5	3,490	-0.14%
2021/06/02	2	491.50	2	491.25	493.00	0	3,465	0.00%
2021/06/01	5	476.20	1.1	477.27	486.00	3.9	3,435	0.11%
2021/05/31	0	451.00	0	0.00	467.00	0	3,376	0.00%
2021/05/28	0	464.00	0	0.00	458.00	0	3,384	0.00%
2021/05/26	3	465.50	5	457.60	465.50	-2	3,402	-0.06%
2021/05/25	9	457.33	8	459.81	455.00	1	3,388	0.03%
2021/05/24	1	443.50	0	442.00	442.50	1	3,371	0.03%
2021/05/18	0.2	389.50	0	0.00	397.50	0.2	3,424	0.01%
2021/05/17	1.1	371.45	0	0.00	369.00	1.1	3,416	0.03%
2021/05/14	0.2	415.50	0	0.00	409.50	0.2	3,420	0.01%
2021/05/13	17.1	413.06	0	0.00	423.00	17.1	3,401	0.50%
2021/05/12	50.3	415.25	55.1	425.91	410.00	-4.8	3,509	-0.14%
2021/05/11	5.8	460.91	4.1	465.59	441.50	1.7	3,460	0.05%
2021/05/10	2.4	483.51	18	480.36	480.00	-15.6	3,436	-0.45%
2021/05/07	20	487.58	0	0.00	494.00	20	3,442	0.58%
2021/05/06	15.2	479.02	4	476.00	474.50	11.2	3,464	0.32%
2021/05/05	45.2	485.18	45	484.70	477.00	0.2	3,451	0.01%
2021/05/04	19	509.68	32	513.47	497.00	-13	3,442	-0.38%
2021/05/03	22	512.59	35	528.23	510.00	-13	3,473	-0.37%
2021/04/29	12	552.33	12	555.58	550.00	0	3,543	0.00%
2021/04/28	50	557.24	39.8	557.09	551.00	10.2	3,500	0.29%
2021/04/27	4	529.00	4	530.25	529.00	0	3,428	0.00%
2021/04/26	30	536.73	32	536.59	533.00	-2	3,445	-0.06%
2021/04/22	0	487.00	0	0.00	483.00	0	3,441	0.00%
2021/04/20	0.1	512.45	0	0.00	511.00	0.1	3,465	0.00%
2021/04/19	1	525.94	1	531.00	515.00	0	3,530	0.00%
2021/04/16	7	527.86	30	528.43	520.00	-23	3,617	-0.64%
2021/04/15	24	518.58	6.3	518.89	525.00	17.7	3,527	0.50%
2021/04/14	5	483.50	3.1	477.68	477.50	1.9	3,408	0.06%
2021/04/08	12	479.83	2	478.98	478.50	10	3,553	0.28%
2021/04/07	1	475.00	0	0.00	470.00	1	3,550	0.03%
2021/04/01	0	487.00	0	0.00	480.00	0	3,569	0.00%
2021/03/31	1.1	484.18	1	489.50	484.00	0.1	3,573	0.00%
2021/03/30	1	485.00	0	0.00	489.00	1	3,573	0.03%
2021/03/26	1	467.50	1	467.50	467.50	0	3,575	0.00%
2021/03/25	4	467.00	4	468.63	467.00	0	3,613	0.00%
2021/03/23	1	462.50	2.1	465.95	463.00	-1.1	3,712	-0.03%
2021/03/22	1	466.50	1	467.50	468.50	0	3,760	0.00%
2021/03/19	4.1	473.52	2	476.25	474.00	2.1	3,829	0.05%
2021/03/17	1	480.00	0	0.00	480.50	1	3,930	0.03%
2021/03/16	0.1	480.50	10	479.50	482.50	-9.9	3,939	-0.25%
2021/03/15	1	479.00	1	480.50	479.00	0	3,963	0.00%
2021/03/12	4.1	482.01	1	483.50	483.00	3.1	4,019	0.08%
2021/03/11	2	487.50	4	485.63	487.50	-2	4,077	-0.05%
2021/03/10	3	484.67	7	490.07	485.00	-4	4,117	-0.10%
2021/03/09	7	488.36	3	488.00	491.50	4	4,166	0.10%
2021/03/08	0.1	483.00	0	0.00	480.50	0.1	4,184	0.00%
2021/03/05	1	483.00	3	481.83	483.00	-2	4,272	-0.05%
2021/03/04	5.2	486.75	8	486.69	487.50	-2.8	4,400	-0.06%
2021/03/03	3	493.50	1.5	486.17	498.50	1.5	4,661	0.03%
2021/03/02	1.1	489.18	0	0.00	483.00	1.1	4,671	0.02%
2021/02/26	2	494.25	2	498.25	494.00	0	4,696	0.00%
2021/02/25	2	498.00	0.5	502.36	506.00	1.5	4,756	0.03%
2021/02/24	1.2	499.92	4	513.50	496.00	-2.8	4,786	-0.06%
2021/02/23	3	513.00	3	511.00	512.00	0	4,781	0.00%
2021/02/22	19	519.89	15.2	519.67	514.00	3.8	4,818	0.08%
2021/02/19	5.1	505.67	3	499.17	510.00	2.1	4,871	0.04%
2021/02/18	1.2	495.33	0	0.00	496.50	1.2	4,805	0.02%
2021/02/17	3.1	478.19	3	478.17	482.00	0.1	4,817	0.00%
2021/02/05	2.1	482.83	6	486.50	477.00	-3.9	4,874	-0.08%
2021/02/04	10	498.90	6	505.83	497.50	4	4,900	0.08%
2021/02/03	67	514.37	56	514.98	503.00	11	4,883	0.23%
2021/02/02	8	496.75	13	492.27	491.00	-5	4,799	-0.10%
2021/02/01	4	485.25	0	0.00	491.50	4	4,868	0.08%
2021/01/29	5	483.70	13	482.42	482.00	-8	4,875	-0.16%
2021/01/28	11	481.55	13	479.62	487.00	-2	4,882	-0.04%
2021/01/27	2	487.25	2	488.50	484.50	0	4,888	0.00%
2021/01/26	11	483.59	15	488.00	482.00	-4	4,894	-0.08%
2021/01/25	23	498.65	24	496.25	490.00	-1	4,905	-0.02%
2021/01/22	76	477.57	62	483.47	493.00	14	4,857	0.29%
2021/01/21	25	453.46	25	453.60	454.50	0	4,766	0.00%
2021/01/20	18	453.61	30	457.52	452.00	-12	4,759	-0.25%
2021/01/19	18	474.33	4	475.25	471.00	14	4,749	0.29%
2021/01/18	14	456.64	12	456.08	462.00	2	4,773	0.04%
2021/01/15	2	484.94	23	482.63	468.00	-21	4,790	-0.44%
2021/01/14	6	500.67	6	499.33	492.00	0	4,791	0.00%
2021/01/13	10	500.70	6	499.00	502.00	4	4,790	0.08%
2021/01/12	17.1	487.67	17	490.47	489.00	0.1	4,789	0.00%
2021/01/11	0	0.00	1	506.00	490.00	-1	4,786	-0.02%
2021/01/08	54	523.41	35	521.71	518.00	19	4,753	0.40%
2021/01/07	82	539.30	71	538.71	539.00	11	4,672	0.23%
2021/01/06	26.5	554.48	48	559.81	550.00	-21.5	4,659	-0.46%
2021/01/04	5	571.20	4	570.00	571.00	1	4,791	0.02%
2020/12/31	2	578.00	0	0.00	567.00	2	4,877	0.04%
2020/12/30	2	562.00	0	0.00	568.00	2	4,875	0.04%
2020/12/28	0	0.00	1.1	571.73	571.00	-1.1	4,930	-0.02%
2020/12/24	8	572.50	18	571.22	564.00	-10	4,982	-0.20%
2020/12/23	30	569.80	10	567.40	568.00	20	5,008	0.40%
2020/12/22	4	574.50	11	567.00	566.00	-7	5,091	-0.14%
2020/12/21	9.1	584.16	8	582.63	582.00	1.1	5,123	0.02%
2020/12/18	5	574.00	5	573.80	579.00	0	5,128	0.00%
2020/12/17	5	561.60	10	568.20	562.00	-5	5,119	-0.10%
2020/12/16	23	568.70	21	573.05	567.00	2	5,197	0.04%
2020/12/15	33.1	566.79	33	575.33	560.00	0.1	5,206	0.00%
2020/12/14	14	592.14	6	590.00	584.00	8	5,224	0.15%
2020/12/11	29.1	596.02	29	601.17	590.00	0.1	5,305	0.00%
2020/12/10	14	616.36	14	614.29	611.00	0	5,279	0.00%
2020/12/09	7	620.57	6	622.67	622.00	1	5,346	0.02%
2020/12/08	24	625.67	24	623.58	618.00	0	5,412	0.00%
2020/12/07	21.1	615.52	27	629.59	613.00	-5.9	5,427	-0.11%
2020/12/04	16	640.06	13	643.38	637.00	3	5,424	0.06%
2020/12/03	19	638.63	18	640.11	637.00	1	5,489	0.02%
2020/12/02	41	638.63	40	639.40	633.00	1	5,511	0.02%
2020/12/01	39.1	643.59	39	640.46	641.00	0.1	5,553	0.00%
2020/11/30	33	647.48	31	653.68	636.00	2	5,534	0.04%
2020/11/27	34	643.48	35	641.40	663.00	-1	5,516	-0.02%
2020/11/26	1	615.00	8	602.75	615.00	-7	5,365	-0.13%
2020/11/25	12	600.42	11	603.55	595.00	1	5,445	0.02%
2020/11/24	11	604.36	11	605.27	601.00	0	5,497	0.00%
2020/11/23	13	605.85	12	602.67	592.00	1	5,478	0.02%
2020/11/20	0	0.00	3	601.00	593.00	-3	5,466	-0.05%
2020/11/19	14	604.86	30.1	609.26	603.00	-16.1	5,497	-0.29%
2020/11/18	18	608.83	1	609.00	609.00	17	5,527	0.31%
2020/11/17	11.1	592.29	15	595.60	590.00	-4	5,517	-0.07%
2020/11/16	6	603.00	8	596.00	589.00	-2	5,637	-0.04%
2020/11/13	16	589.00	12	588.00	591.00	4	5,691	0.07%
2020/11/12	80	575.94	31	576.42	583.00	49	5,756	0.85%
2020/11/11	6	576.50	55	576.53	578.00	-49	5,725	-0.86%
2020/11/10	14	579.36	9	585.33	579.00	5	5,836	0.09%
2020/11/09	37	588.05	20	582.40	598.00	17	5,814	0.29%
2020/11/06	24	570.58	34	572.21	569.00	-10	5,792	-0.17%
2020/11/05	32	579.06	17	575.65	576.00	15	5,819	0.26%
2020/11/04	25	571.60	25	569.28	577.00	0	5,941	0.00%
2020/11/03	12	553.83	20	557.00	565.00	-8	6,090	-0.13%
2020/11/02	43	553.79	32	552.56	546.00	11	6,177	0.18%
2020/10/30	14	565.43	24	571.00	561.00	-10	6,202	-0.16%
2020/10/29	15	574.73	15	570.33	581.00	0	6,258	0.00%
2020/10/28	24	588.33	24	590.63	586.00	0	6,293	0.00%
2020/10/27	24	585.71	24	587.67	594.00	0	6,374	0.00%
2020/10/26	24	590.83	20	595.80	585.00	4	6,457	0.06%
2020/10/23	24	580.50	19	579.21	587.00	5	6,507	0.08%
2020/10/22	4	573.50	20	553.45	575.00	-16	6,670	-0.24%
2020/10/21	6	555.00	12	555.50	555.00	-6	6,800	-0.09%
2020/10/20	11	545.64	3	549.00	550.00	8	6,999	0.11%
2020/10/19	32	549.75	23	544.91	551.00	9	7,198	0.13%
2020/10/16	14	557.36	27	555.26	535.00	-13	7,283	-0.18%
2020/10/15	12	568.50	13	567.69	567.00	-1	7,279	-0.01%
2020/10/14	6	575.00	9	569.78	568.00	-3	7,306	-0.04%
2020/10/13	46	567.20	16	564.56	569.00	30	7,319	0.41%
2020/10/12	11	573.45	32	581.06	569.00	-21	7,342	-0.29%
2020/10/08	14	613.86	10	613.60	606.00	4	7,296	0.05%
2020/10/06	13	594.31	13	590.85	590.00	0	7,370	0.00%
2020/10/05	16	588.63	16	589.13	586.00	0	7,537	0.00%
2020/09/30	4	582.00	4	580.00	586.00	0	7,649	0.00%
2020/09/29	14	584.57	14	584.57	586.00	0	7,868	0.00%
2020/09/28	16	583.00	10	585.60	581.00	6	7,979	0.08%
2020/09/25	28	581.93	28	585.32	579.00	0	8,058	0.00%
2020/09/24	11	596.00	16	597.88	584.00	-5	8,127	-0.06%
2020/09/23	18	611.44	6	617.00	610.00	12	8,220	0.15%
2020/09/22	14	611.29	16	612.06	611.00	-2	8,420	-0.02%
2020/09/21	12	618.50	12	620.83	615.00	0	8,551	0.00%
2020/09/18	2	607.00	12	602.00	608.00	-10	8,617	-0.12%
2020/09/17	26	600.00	26	606.50	598.00	0	8,841	0.00%
2020/09/16	2	598.00	10	611.10	613.00	-8	8,885	-0.09%
2020/09/15	0	0.00	2	593.00	591.00	-2	8,933	-0.02%
2020/09/14	16	590.06	8	588.38	597.00	8	9,134	0.09%
2020/09/11	18	570.00	16	566.69	585.00	2	9,156	0.02%
2020/09/10	20	573.15	32	583.66	566.00	-12	9,256	-0.13%
2020/09/09	18	570.00	18	570.44	576.00	0	9,527	0.00%
2020/09/08	24	589.42	25	585.16	581.00	-1	9,557	-0.01%
2020/09/07	22	573.55	28	582.25	571.00	-6	9,562	-0.06%
2020/09/04	26	587.77	7	588.29	592.00	19	9,598	0.20%
2020/09/03	10	617.20	6	619.00	609.00	4	9,594	0.04%
2020/09/02	14	617.00	21	611.71	620.00	-7	9,637	-0.07%
2020/09/01	13	589.00	7	579.43	598.00	6	9,674	0.06%
2020/08/31	28	585.71	28	591.49	572.00	0	9,660	0.00%
2020/08/28	22	612.59	22	612.45	601.00	0	9,672	0.00%
2020/08/27	10	636.80	10	632.60	634.00	0	9,861	0.00%
2020/08/26	16	627.13	22	629.45	626.00	-6	10,059	-0.06%
2020/08/25	19	628.32	12	631.33	634.00	7	10,124	0.07%
2020/08/24	13	623.23	7	615.57	629.00	6	10,108	0.06%
2020/08/21	8	610.75	32	612.47	613.00	-24	10,137	-0.24%
2020/08/20	49	606.10	31	611.47	593.00	18	10,083	0.18%
2020/08/19	7	631.86	11	630.91	640.00	-4	9,977	-0.04%
2020/08/18	17	639.24	35	636.03	617.00	-18	9,929	-0.18%
2020/08/17	19	668.53	15	666.67	665.00	4	9,841	0.04%
2020/08/14	39	666.33	26	664.50	677.00	13	9,837	0.13%
2020/08/13	12	655.67	20	665.15	650.00	-8	9,788	-0.08%
2020/08/12	18	655.61	9	651.44	656.00	9	9,829	0.09%
2020/08/11	6	652.00	8	663.75	652.00	-2	9,880	-0.02%
2020/08/10	31	664.94	36.1	661.46	662.00	-5.1	9,942	-0.05%
2020/08/07	36	654.75	52	678.48	661.00	-16	9,921	-0.16%
2020/08/06	18	692.67	19	692.32	682.00	-1	9,839	-0.01%
2020/08/05	23	692.43	14	691.43	686.00	9	9,838	0.09%
2020/08/04	54	684.26	55	685.00	693.00	-1	9,891	-0.01%
2020/08/03	24	671.75	24	675.79	667.00	0	9,925	0.00%
2020/07/31	23	665.78	7	663.86	678.00	16	9,994	0.16%
2020/07/30	37	673.30	45	680.24	668.00	-8	9,963	-0.08%
2020/07/29	43	661.19	51	660.80	679.00	-8	9,928	-0.08%
2020/07/28	116	678.35	123	685.55	667.00	-7	9,888	-0.07%	大買/大賣/
2020/07/27	59	652.90	58	646.48	669.00	1	9,824	0.01%
2020/07/24	59.1	651.21	47	653.34	630.00	12.1	9,696	0.12%
2020/07/23	21	684.57	11	705.36	679.00	10	9,550	0.10%
2020/07/22	2	782.50	27	779.04	715.00	-25	9,418	-0.27%
2020/07/21	20	775.05	20	767.55	779.00	0	9,337	0.00%
2020/07/20	30	740.13	18	745.22	740.00	12	9,347	0.13%
2020/07/17	25	758.24	11	764.82	725.00	14	9,421	0.15%
2020/07/16	30	758.33	30	759.33	760.00	0	9,509	0.00%
2020/07/15	24	781.33	39	784.08	756.00	-15	9,495	-0.16%
2020/07/14	16	779.63	20	781.40	781.00	-4	9,549	-0.04%
2020/07/13	21	793.08	5	798.60	777.00	16	9,517	0.17%
2020/07/10	43	788.98	48	791.71	773.00	-5	9,473	-0.05%
2020/07/09	34	822.12	32	821.13	818.00	2	9,323	0.02%
2020/07/08	25	796.68	31	800.23	804.00	-6	9,208	-0.07%
2020/07/07	47	764.32	47	764.62	761.00	0	9,005	0.00%
2020/07/06	20	756.40	16	751.25	760.00	4	9,093	0.04%
2020/07/03	47	749.45	19	763.58	741.00	28	9,133	0.31%
2020/07/02	13	751.54	23	754.30	753.00	-10	9,191	-0.11%
2020/07/01	32	738.44	48	734.88	733.00	-16	9,239	-0.17%
2020/06/30	39	692.67	37	694.30	700.00	2	9,140	0.02%
2020/06/29	14	674.71	25	676.36	677.00	-11	9,160	-0.12%
2020/06/24	37	688.16	13	687.15	690.00	24	9,175	0.26%
2020/06/23	13	640.77	21	641.90	639.00	-8	9,166	-0.09%
2020/06/22	15	641.00	39	634.56	630.00	-24	9,280	-0.26%
2020/06/19	68	642.06	69	644.65	627.00	-1	9,347	-0.01%
2020/06/18	2	618.00	2	614.00	620.00	0	9,180	0.00%
2020/06/17	27	613.15	20	620.75	612.00	7	9,294	0.08%
2020/06/16	72	609.47	61	614.61	627.00	11	9,253	0.12%
2020/06/15	16	580.88	12	583.00	570.00	4	9,157	0.04%
2020/06/12	15	561.33	30	568.10	583.00	-15	9,291	-0.16%
2020/06/11	13	582.54	43	592.42	572.00	-30	9,417	-0.32%
2020/06/10	34	586.53	6	585.67	590.00	28	9,442	0.30%
2020/06/09	8	579.38	10	584.00	575.00	-2	9,519	-0.02%
2020/06/08	11	582.64	28	578.96	578.00	-17	9,576	-0.18%
2020/06/05	50	569.60	32	569.69	569.00	18	9,508	0.19%
2020/06/04	38	565.42	32	566.94	561.00	6	9,544	0.06%
2020/06/03	27	569.70	65	568.09	566.00	-38	9,544	-0.40%
2020/06/02	61	548.49	15	540.93	553.00	46	9,336	0.49%
2020/06/01	0	0.00	9	495.22	503.00	-9	9,186	-0.10%
2020/05/29	4	482.50	6	477.58	482.50	-2	9,197	-0.02%
2020/05/28	5	485.20	3	489.17	481.00	2	9,267	0.02%
2020/05/27	4	474.38	0	0.00	477.00	4	9,336	0.04%
2020/05/26	5	482.00	0	0.00	477.50	5	9,446	0.05%
2020/05/22	11	476.64	11	477.68	475.00	0	9,620	0.00%
2020/05/21	0	0.00	5	488.90	486.50	-5	9,608	-0.05%
2020/05/20	0	0.00	2	479.00	490.00	-2	9,650	-0.02%
2020/05/19	16	478.53	10	477.40	475.50	6	9,728	0.06%
2020/05/18	2	478.00	2	492.50	464.50	0	9,709	0.00%
2020/05/15	20	506.95	29	507.36	493.00	-9	9,652	-0.09%
2020/05/14	32	503.39	38	504.29	498.50	-6	9,603	-0.06%
2020/05/13	1	510.00	1	497.00	504.00	0	9,530	0.00%
2020/05/12	29	503.31	29	507.45	500.00	0	9,510	0.00%
2020/05/11	20	504.05	20	501.00	508.00	0	9,533	0.00%
2020/05/08	16	495.22	19	493.00	490.00	-3	9,472	-0.03%
2020/05/07	14	480.75	10	477.10	485.50	4	9,440	0.04%
2020/05/06	17	470.00	9	465.78	467.00	8	9,392	0.09%
2020/05/05	5	479.30	1	469.00	465.00	4	9,437	0.04%
2020/05/04	6	471.83	16	468.38	471.50	-10	9,433	-0.11%
2020/04/30	16	472.34	16	479.00	485.50	0	9,440	0.00%
2020/04/29	1	459.00	0	0.00	458.00	1	9,384	0.01%
2020/04/28	2	453.00	0	0.00	448.50	2	9,394	0.02%
2020/04/27	7	440.21	7	441.43	452.00	0	9,447	0.00%
2020/04/24	5	435.20	4	437.50	431.00	1	9,442	0.01%
2020/04/23	12	444.50	15	447.53	440.50	-3	9,435	-0.03%
2020/04/22	11	438.41	6	438.17	444.00	5	9,413	0.05%
2020/04/21	6	446.00	8	446.81	443.00	-2	9,355	-0.02%
2020/04/20	12	460.92	16	464.00	463.00	-4	9,315	-0.04%
2020/04/17	40	465.63	34	470.50	465.50	6	9,337	0.06%
2020/04/16	44	466.66	32	463.44	470.00	12	9,371	0.13%
2020/04/15	22	463.50	43	460.53	460.00	-21	9,472	-0.22%
2020/04/14	21	456.98	21	453.83	452.00	0	9,522	0.00%
2020/04/13	43	448.66	42	447.38	439.50	1	9,684	0.01%
2020/04/10	14	446.21	1	455.00	445.50	13	9,730	0.13%
2020/04/09	12	468.21	33	470.91	445.00	-21	9,862	-0.21%
2020/04/08	41	458.44	30	457.20	465.00	11	9,795	0.11%
2020/04/07	33	459.98	47	458.05	456.00	-14	9,855	-0.14%
2020/04/06	82	424.30	16	426.75	443.50	66	9,765	0.68%
2020/04/01	29	409.74	27	410.70	414.50	2	9,592	0.02%
2020/03/31	10	410.20	37	408.86	413.00	-27	9,512	-0.28%
2020/03/30	33	398.45	22	392.61	403.50	11	9,362	0.12%
2020/03/27	59	424.78	69	421.16	410.00	-10	9,307	-0.11%
2020/03/26	75	401.07	63	401.30	419.50	12	9,148	0.13%
2020/03/25	35	401.44	44	397.24	403.00	-9	9,014	-0.10%
2020/03/24	22	360.93	30	365.65	371.00	-8	9,013	-0.09%
2020/03/23	126	322.74	127	329.71	337.50	-1	9,182	-0.01%	大買/大賣/
2020/03/20	49	317.84	58	320.06	327.00	-9	9,121	-0.10%
2020/03/19	114	317.52	91	325.20	297.50	23	9,194	0.25%	大買/
2020/03/18	37	354.51	51	351.87	330.50	-14	9,186	-0.15%
2020/03/17	71	368.78	75	373.01	345.50	-4	9,132	-0.04%
2020/03/16	31	391.55	24	400.83	373.50	7	9,172	0.08%
2020/03/13	2	389.50	2	393.75	415.00	0	9,244	0.00%
2020/03/12	49	449.13	49	456.77	432.00	0	9,254	0.00%
2020/03/11	3	479.50	4	479.50	480.00	-1	9,150	-0.01%
2020/03/10	12	490.63	15	483.10	493.50	-3	9,218	-0.03%
2020/03/09	31	504.06	18	504.72	490.00	13	9,106	0.14%
2020/03/06	5	517.40	15	518.20	515.00	-10	9,014	-0.11%
2020/03/05	33	526.30	22	528.45	528.00	11	9,002	0.12%
2020/03/04	3	521.00	15	511.30	521.00	-12	8,965	-0.13%
2020/03/03	22	510.14	24	510.50	507.00	-2	8,905	-0.02%
2020/03/02	46	495.58	41	495.02	489.50	5	8,856	0.06%
2020/02/27	17	521.29	17	530.88	505.00	0	8,719	0.00%
2020/02/26	10	540.10	18	542.39	534.00	-8	8,612	-0.09%
2020/02/25	28	550.43	28	546.00	563.00	0	8,514	0.00%
2020/02/24	7	547.00	9	543.33	551.00	-2	8,518	-0.02%
2020/02/21	25	552.44	14	549.79	552.00	11	8,550	0.13%
2020/02/20	22	544.32	22	548.05	547.00	0	8,498	0.00%
2020/02/19	6	527.33	6	526.00	531.00	0	8,398	0.00%
2020/02/18	4	519.00	10	524.40	518.00	-6	8,380	-0.07%
2020/02/17	16	534.38	16	537.13	530.00	0	8,459	0.00%
2020/02/14	16	542.50	6	544.00	545.00	10	8,466	0.12%
2020/02/13	6	542.83	18	548.39	537.00	-12	8,490	-0.14%
2020/02/12	33	543.27	24	539.79	547.00	9	8,550	0.11%
2020/02/11	9	529.44	15	527.67	531.00	-6	8,481	-0.07%
2020/02/10	34	507.85	24	512.96	522.00	10	8,516	0.12%
2020/02/07	8	523.25	14	523.57	518.00	-6	8,532	-0.07%
2020/02/06	8	525.88	14	524.64	538.00	-6	8,622	-0.07%
2020/02/05	30	530.13	24	537.58	520.00	6	8,553	0.07%
2020/02/04	6	544.33	11	539.82	535.00	-5	8,490	-0.06%
2020/02/03	26	507.50	26	511.31	538.00	0	8,476	0.00%
2020/01/31	10	532.80	10	533.20	536.00	0	8,364	0.00%
2020/01/30	44	544.14	62	551.94	531.00	-18	8,370	-0.22%
2020/01/20	30	586.73	17	587.06	590.00	13	8,304	0.16%
2020/01/17	11	578.00	11	579.55	572.00	0	8,278	0.00%
2020/01/16	8	582.50	4	583.50	589.00	4	8,323	0.05%
2020/01/15	8	577.25	8	581.75	573.00	0	8,315	0.00%
2020/01/14	12	586.17	20	582.40	590.00	-8	8,322	-0.10%
2020/01/10	39	607.28	37	615.59	601.00	2	8,273	0.02%
2020/01/09	55	590.73	47	586.77	608.00	8	8,201	0.10%
2020/01/08	30	567.73	34	565.12	572.00	-4	8,170	-0.05%
2020/01/07	62	551.37	58	550.62	561.00	4	8,197	0.05%
2020/01/06	12	574.33	12	577.33	571.00	0	8,113	0.00%
2020/01/03	38	589.37	39	595.90	579.00	-1	8,316	-0.01%
2020/01/02	2	599.00	6	593.50	605.00	-4	8,251	-0.05%
2019/12/31	4	565.50	6	567.50	587.00	-2	8,285	-0.02%
2019/12/30	6	556.83	4.5	552.67	552.00	1.5	8,230	0.02%
2019/12/27	2	540.00	0	0.00	538.00	2	8,409	0.02%
2019/12/26	0	0.00	1	540.00	540.00	-1	8,795	-0.01%
2019/12/25	12	529.50	0	0.00	533.00	12	8,951	0.13%
2019/12/24	0	0.00	32	541.59	531.00	-32	8,969	-0.36%
2019/12/23	24	526.92	6	528.33	539.00	18	8,897	0.20%
2019/12/20	2	524.00	2	532.00	522.00	0	8,849	0.00%
2019/12/19	11	523.73	17.7	525.62	526.00	-6.7	8,823	-0.08%
2019/12/18	35	525.51	36	533.81	537.00	-1	8,791	-0.01%
2019/12/17	5	519.00	7	519.00	519.00	-2	8,616	-0.02%
2019/12/16	23	508.35	23.2	510.50	522.00	-0.2	8,600	0.00%
2019/12/13	9	485.94	9	479.33	497.50	0	8,505	0.00%
2019/12/12	9	481.72	19	479.18	479.50	-10	8,352	-0.12%
2019/12/11	36	468.32	33	463.24	474.50	3	8,276	0.04%
2019/12/10	31	447.05	33	446.55	452.50	-2	8,191	-0.02%
2019/12/09	6	429.08	25	432.74	440.00	-19	8,232	-0.23%
2019/12/06	33	417.14	33	416.92	419.50	0	8,427	0.00%
2019/12/05	12	419.92	4	418.50	415.50	8	8,534	0.09%
2019/12/04	0	0.00	2.1	399.56	401.00	-2.1	8,612	-0.02%
2019/12/03	9	405.61	2	408.00	404.50	7	8,778	0.08%
2019/12/02	4	406.25	4	407.00	406.00	0	8,878	0.00%
2019/11/29	1	408.00	5	407.40	408.00	-4	8,957	-0.04%
2019/11/28	3	412.67	8	409.50	408.00	-5	8,974	-0.06%
2019/11/27	15	417.07	10	417.70	418.00	5	9,088	0.06%
2019/11/26	12	410.00	12	411.54	409.00	0	9,124	0.00%
2019/11/25	4	413.25	4	410.00	409.00	0	9,288	0.00%
2019/11/22	24	406.83	8	408.00	405.00	16	9,313	0.17%
2019/11/21	47	402.36	58	405.13	413.50	-11	9,357	-0.12%
2019/11/20	21	412.33	36	411.13	402.00	-15	9,295	-0.16%
2019/11/19	8	418.06	4	416.00	421.50	4	9,361	0.04%
2019/11/18	14	414.36	14	417.00	417.00	0	9,581	0.00%
2019/11/15	6	421.83	8	423.50	421.00	-2	9,633	-0.02%
2019/11/14	28	424.14	26	424.63	418.00	2	9,708	0.02%
2019/11/13	22	424.70	34	424.21	420.00	-12	9,685	-0.12%
2019/11/12	8	418.13	22	418.30	425.00	-14	9,814	-0.14%
2019/11/11	68	419.77	32	416.92	417.00	36	9,980	0.36%
2019/11/07	3	438.00	2	442.75	443.00	1	10,167	0.01%
2019/11/06	2	457.50	0	0.00	455.00	2	10,477	0.02%
2019/11/05	24	470.00	17	465.79	466.50	7	10,484	0.07%
2019/11/04	7	452.71	19	450.61	448.00	-12	10,535	-0.11%
2019/11/01	13	447.31	13	448.42	447.00	0	10,629	0.00%
2019/10/31	17	443.38	17	450.68	440.00	0	10,851	0.00%
2019/10/30	12	439.67	12	443.67	439.50	0	10,941	0.00%
2019/10/29	15	442.70	3	441.00	441.00	12	11,084	0.11%
2019/10/28	19	451.89	28	454.54	450.00	-9	11,166	-0.08%
2019/10/25	14	446.36	11	450.91	446.00	3	11,207	0.03%
2019/10/24	18	455.97	16	448.81	455.00	2	11,237	0.02%
2019/10/23	10	440.70	11	439.41	444.50	-1	11,255	-0.01%
2019/10/22	2	446.00	0	0.00	443.00	2	11,226	0.02%
2019/10/18	2	445.50	0	0.00	445.50	2	11,225	0.02%
2019/10/16	12	451.71	24	459.81	447.00	-12	11,358	-0.11%
2019/10/15	13	450.08	13	450.69	456.00	0	11,372	0.00%
2019/10/14	13	470.38	10	475.50	456.50	3	11,351	0.03%
2019/10/09	55	469.47	41	476.59	459.50	14	11,378	0.12%
2019/10/08	20	486.25	29	486.79	487.50	-9	11,335	-0.08%
2019/10/07	68	488.00	74	487.49	482.00	-6	11,456	-0.05%
2019/10/04	61	481.01	45	488.44	481.50	16	11,430	0.14%
2019/10/03	81	486.07	68	485.95	485.50	13	11,549	0.11%
2019/10/02	126	468.13	148	466.29	483.50	-22	11,389	-0.19%	大買/大賣/
2019/10/01	1	439.00	5	437.50	441.00	-4	11,125	-0.04%
2019/09/27	4	419.50	6	419.50	421.50	-2	11,076	-0.02%
2019/09/26	3	422.67	9	423.17	420.00	-6	11,184	-0.05%
2019/09/25	2	421.25	2	421.00	421.50	0	11,333	0.00%
2019/09/24	10	429.80	3	430.00	428.00	7	11,426	0.06%
2019/09/23	51	434.28	46	435.67	428.00	5	11,580	0.04%
2019/09/19	2	418.00	2	424.50	418.00	0	11,912	0.00%
2019/09/18	1	419.50	1	427.00	425.50	0	11,968	0.00%
2019/09/17	7	420.64	15	423.70	416.00	-8	12,003	-0.07%
2019/09/16	12	422.50	5	422.80	424.00	7	12,175	0.06%
2019/09/12	41	426.85	27	431.87	427.00	14	12,253	0.11%
2019/09/11	24	424.48	42	423.38	432.00	-18	12,379	-0.15%
2019/09/10	67	431.81	71	437.85	417.00	-4	12,268	-0.03%
2019/09/09	14	447.57	11	444.91	453.00	3	12,079	0.02%
2019/09/06	45	441.08	48	439.59	449.00	-3	12,043	-0.02%
2019/09/05	37	444.01	39	440.45	439.50	-2	12,006	-0.02%
2019/09/04	17	431.35	11	430.73	435.00	6	12,055	0.05%
2019/09/03	9	426.33	9	428.50	419.00	0	12,273	0.00%
2019/09/02	5	418.30	8	418.63	425.00	-3	12,332	-0.02%
2019/08/30	25	417.32	23	419.02	414.00	2	12,454	0.02%
2019/08/29	18	404.31	14	403.46	403.00	4	12,517	0.03%
2019/08/28	41	395.29	31	395.23	404.50	10	12,637	0.08%
2019/08/27	32	383.77	34	389.44	383.00	-2	12,693	-0.02%
2019/08/26	34	384.31	47	384.64	383.50	-13	13,044	-0.10%
2019/08/23	5	399.30	5	402.00	399.50	0	13,162	0.00%
2019/08/22	51	407.61	47	403.65	404.00	4	13,306	0.03%
2019/08/21	57	394.46	77	397.35	396.50	-20	13,355	-0.15%
2019/08/20	22	403.98	3	408.50	404.00	19	13,423	0.14%
2019/08/19	3	406.00	3	405.83	405.00	0	13,734	0.00%
2019/08/16	10	410.80	10	410.20	409.50	0	13,853	0.00%
2019/08/15	9	407.89	3	405.67	410.00	6	13,996	0.04%
2019/08/14	44	430.32	42	432.73	419.00	2	14,092	0.01%
2019/08/13	13	437.23	12	437.42	422.00	1	14,105	0.01%
2019/08/12	56	453.52	57	452.24	442.50	-1	14,194	-0.01%
2019/08/08	111	440.52	109	437.14	444.00	2	14,186	0.01%	大買/大賣/
2019/08/07	40	414.64	40	424.26	413.00	0	13,990	0.00%
2019/08/06	48	406.71	27	409.48	422.50	21	14,126	0.15%
2019/08/05	10	416.85	9	418.39	418.00	1	14,113	0.01%
2019/08/02	27	419.26	44	419.90	417.00	-17	14,186	-0.12%
2019/08/01	17	428.62	20	427.00	439.00	-3	14,170	-0.02%
2019/07/31	9	417.78	12	419.50	427.50	-3	14,146	-0.02%
2019/07/30	26	422.73	5	430.50	417.00	21	14,191	0.15%
2019/07/29	20	429.53	19	429.26	430.00	1	14,216	0.01%
2019/07/26	6	424.25	62	423.83	425.00	-56	14,306	-0.39%
2019/07/25	72	423.92	36	416.26	420.00	36	14,297	0.25%
2019/07/24	3	422.00	13	420.04	416.50	-10	14,255	-0.07%
2019/07/23	13	412.04	8	413.81	410.00	5	14,406	0.03%
2019/07/22	5	401.20	0	0.00	399.50	5	14,461	0.03%
2019/07/19	65	410.42	84	413.66	419.00	-19	14,463	-0.13%
2019/07/18	59	414.34	45	423.31	404.00	14	14,359	0.10%
2019/07/17	50	427.41	48	428.77	424.00	2	14,271	0.01%
2019/07/16	40	434.31	47	440.56	431.00	-7	14,222	-0.05%
2019/07/15	57	433.82	37	430.30	438.00	20	14,271	0.14%
2019/07/12	78	430.99	84	432.87	430.50	-6	14,440	-0.04%
2019/07/11	51	439.66	55	436.05	435.00	-4	14,510	-0.03%
2019/07/10	29	436.17	41	432.27	440.00	-12	14,392	-0.08%
2019/07/09	67	431.22	68	441.67	425.50	-1	14,305	-0.01%
2019/07/08	45	438.97	29	438.71	442.50	16	14,198	0.11%
2019/07/05	27	432.07	33	429.14	436.00	-6	14,144	-0.04%
2019/07/04	38	431.76	26	434.06	428.00	12	14,114	0.09%
2019/07/03	36	426.42	36	431.85	428.00	0	14,084	0.00%
2019/07/02	54	439.15	52	437.51	439.00	2	14,111	0.01%
2019/07/01	38	439.67	38	440.11	445.00	0	13,994	0.00%
2019/06/28	43	403.09	43	403.01	407.00	0	14,038	0.00%
2019/06/27	80	401.59	92	398.92	399.00	-12	14,040	-0.09%
2019/06/26	30	376.47	30	377.83	383.00	0	13,818	0.00%
2019/06/25	39	378.90	53	395.66	375.50	-14	13,687	-0.10%
2019/06/24	42	388.24	24	390.52	395.50	18	13,564	0.13%
2019/06/21	51	390.07	47	393.35	385.50	4	13,535	0.03%
2019/06/20	41	385.84	38	386.11	386.50	3	13,384	0.02%
2019/06/19	143	377.41	153	377.34	382.00	-10	13,304	-0.08%	大買/大賣/
2019/06/18	67	360.81	63	361.92	357.00	4	13,075	0.03%
2019/06/17	68	355.35	77	355.47	363.00	-9	13,025	-0.07%
2019/06/14	29	351.50	38	353.51	350.00	-9	12,957	-0.07%
2019/06/13	72	350.48	49	350.13	354.50	23	12,918	0.18%
2019/06/12	115	352.41	85	352.91	352.00	30	12,870	0.23%	大買/
2019/06/11	102	343.20	113	343.72	353.00	-11	12,828	-0.09%	大買/大賣/
2019/06/10	54	319.12	61	318.99	321.00	-7	12,610	-0.06%
2019/06/06	63	302.76	63	304.32	312.50	0	12,634	0.00%
2019/06/05	47	309.89	56	313.08	310.00	-9	12,544	-0.07%
2019/06/04	68	313.35	68	318.54	308.00	0	12,469	0.00%
2019/06/03	78	313.42	62	312.50	314.50	16	12,393	0.13%
2019/05/31	121	308.73	133	312.74	320.00	-12	12,296	-0.10%	大買/大賣/
2019/05/30	67	302.16	88	301.88	295.00	-21	12,216	-0.17%
2019/05/29	57	299.13	68	295.75	306.50	-11	12,179	-0.09%
2019/05/28	64	307.23	60	310.23	301.00	4	12,141	0.03%
2019/05/27	165	306.03	140	306.55	310.00	25	12,116	0.21%	大買/大賣/
2019/05/24	251	345.42	270	344.96	309.50	-19	12,074	-0.16%	大買/大賣/
2019/05/23	125	340.26	121	339.39	343.50	4	11,726	0.03%	大買/大賣/
2019/05/22	129	362.98	118	363.97	351.50	11	11,635	0.09%	大買/大賣/
2019/05/21	228	350.47	195	355.87	371.00	33	11,701	0.28%	大買/大賣/
2019/05/20	120	341.51	167	342.51	342.50	-47	11,708	-0.40%	大買/大賣/
2019/05/17	216	363.38	204	363.37	343.50	12	11,578	0.10%	大買/大賣/
2019/05/16	78	372.35	92	372.52	371.50	-14	11,340	-0.12%
2019/05/15	70	378.58	67	378.05	375.00	3	11,183	0.03%
2019/05/14	220	355.11	219	356.89	368.00	1	11,043	0.01%	大買/大賣/
2019/05/13	94	376.68	88	374.24	360.00	6	10,827	0.06%
2019/05/10	28	390.91	28	394.07	392.50	0	10,680	0.00%
2019/05/09	67	393.43	74	396.83	395.00	-7	10,605	-0.07%
2019/05/08	16	413.63	30	409.30	416.50	-14	10,432	-0.13%
2019/05/07	31	418.29	37	414.72	418.50	-6	10,340	-0.06%
2019/05/06	39	420.13	39	420.41	399.00	0	10,218	0.00%
2019/05/03	24	418.60	14	419.32	432.50	10	10,071	0.10%
2019/05/02	19	399.26	27	400.98	395.50	-8	9,918	-0.08%
2019/04/30	35	396.91	13	401.08	395.50	22	9,967	0.22%
2019/04/29	34	393.79	44	394.63	401.00	-10	10,102	-0.10%
2019/04/26	27	394.20	30	397.00	388.50	-3	10,081	-0.03%
2019/04/25	17	411.91	1	418.00	410.50	16	9,987	0.16%
2019/04/24	9	424.50	21	425.81	415.00	-12	9,953	-0.12%
2019/04/23	47	423.43	36	427.25	415.00	11	9,934	0.11%
2019/04/22	69	446.51	98	453.99	423.00	-29	9,873	-0.29%
2019/04/19	69	473.23	53	471.57	470.00	16	9,900	0.16%
2019/04/18	198	489.58	205	493.29	480.00	-7	9,813	-0.07%	大買/大賣/
2019/04/17	117	479.09	147	470.37	493.00	-30	9,625	-0.31%	大買/大賣/
2019/04/16	16	444.31	16	443.53	448.50	0	9,360	0.00%
2019/04/15	26	440.63	25	442.30	442.50	1	9,311	0.01%
2019/04/12	45	443.10	43	444.20	433.50	2	9,320	0.02%
2019/04/11	12	443.25	12	444.71	436.00	0	9,236	0.00%
2019/04/10	46	448.35	15	448.73	442.00	31	9,196	0.34%
2019/04/09	39	436.77	13	437.77	453.00	26	9,104	0.29%
2019/04/08	98	428.72	95	429.14	435.00	3	9,014	0.03%
2019/04/03	41	404.85	52	407.66	408.50	-11	8,854	-0.12%
2019/04/02	59	402.22	65	404.86	409.00	-6	8,873	-0.07%
2019/04/01	77	387.88	74	390.03	396.50	3	8,692	0.03%
2019/03/29	86	346.87	84	346.61	360.50	2	8,477	0.02%
2019/03/28	28	331.75	28	336.25	328.00	0	8,490	0.00%
2019/03/27	17	340.88	7	339.79	336.00	10	8,476	0.12%
2019/03/26	57	337.20	53	337.35	342.00	4	8,481	0.05%
2019/03/25	6	325.17	25.2	327.84	325.00	-19.2	8,393	-0.23%
2019/03/22	60.2	343.45	35	349.43	338.00	25.2	8,321	0.30%
2019/03/21	56	347.33	53	346.81	348.50	3	8,258	0.04%
2019/03/20	55	350.51	84	350.93	344.00	-29	8,210	-0.35%
2019/03/19	58	349.14	52	350.51	353.00	6	8,154	0.07%
2019/03/18	26	347.08	28	356.91	345.00	-2	8,078	-0.02%
2019/03/15	21	350.19	32	354.80	353.00	-11	8,067	-0.14%
2019/03/14	69	343.64	75	343.80	351.50	-6	7,993	-0.08%
2019/03/13	51	329.81	43	330.53	335.00	8	7,894	0.10%
2019/03/12	84	330.75	60	331.44	329.50	24	7,842	0.31%
2019/03/11	52	313.51	64	315.26	319.00	-12	7,746	-0.15%
2019/03/08	128	312.57	92	310.45	314.00	36	7,795	0.46%	大買/
2019/03/07	85	318.21	71	320.57	317.00	14	7,748	0.18%
2019/03/06	27	328.81	57	328.89	330.00	-30	7,777	-0.39%
2019/03/05	151	326.18	202	324.16	324.50	-51	7,768	-0.66%	大買/大賣/
2019/03/04	65	318.78	82	320.91	310.00	-17	7,597	-0.22%
2019/02/27	197	304.09	75	307.76	320.00	122	7,506	1.63%	大買/鉅額交易
2019/02/26	39	314.00	75	314.87	310.00	-36	7,458	-0.48%
2019/02/25	136	310.04	151	306.21	316.50	-15	7,531	-0.20%	大買/大賣/
2019/02/22	27	281.87	11	287.32	288.00	16	7,291	0.22%
2019/02/21	96	281.97	97	283.63	286.00	-1	7,272	-0.01%
2019/02/20	87	282.11	126	281.88	282.50	-39	7,163	-0.54%	大賣/
2019/02/19	53	267.28	60	265.57	273.00	-7	6,942	-0.10%
2019/02/18	5	241.40	8	240.19	248.50	-3	6,742	-0.04%
2019/02/15	6	231.67	1	235.00	226.00	5	6,734	0.07%
2019/02/14	2	240.00	0	0.00	239.00	2	6,802	0.03%
2019/02/13	2	243.00	1	248.00	237.00	1	6,941	0.01%
2019/02/12	1	238.00	0	0.00	241.00	1	7,012	0.01%
2019/02/11	2	236.00	2	237.00	241.00	0	7,180	0.00%
2019/01/30	19	231.82	25	232.48	226.00	-6	7,493	-0.08%
2019/01/29	7	223.86	9	221.67	225.50	-2	7,628	-0.03%
2019/01/28	2	221.25	1	222.00	222.00	1	7,698	0.01%
2019/01/25	3	217.67	2	220.00	219.00	1	7,921	0.01%
2019/01/24	1	220.00	1	217.50	213.50	0	7,971	0.00%
2019/01/22	7	218.29	7	217.36	217.00	0	8,133	0.00%
2019/01/21	17	219.74	15	222.30	215.00	2	8,151	0.02%
2019/01/18	10	210.20	15	210.70	217.50	-5	8,066	-0.06%
2019/01/17	2	205.50	1	205.00	198.00	1	8,045	0.01%
2019/01/16	3	201.33	4	200.50	202.00	-1	8,166	-0.01%
2019/01/15	5	199.70	3	196.50	201.00	2	8,231	0.02%
2019/01/14	3	197.17	3	196.50	197.00	0	8,349	0.00%
2019/01/11	5	197.80	4	199.75	194.00	1	8,486	0.01%
2019/01/10	2	194.50	4	190.25	194.50	-2	8,483	-0.02%
2019/01/09	10	189.20	10	188.75	190.00	0	8,462	0.00%
2019/01/07	1	177.00	1	174.00	174.00	0	8,440	0.00%
2019/01/04	1	164.50	1	166.50	165.00	0	8,482	0.00%
2019/01/03	5	173.30	6	173.75	172.50	-1	8,447	-0.01%
2019/01/02	8	181.63	6	182.25	178.50	2	8,528	0.02%
2018/12/28	1	185.00	1	187.50	185.00	0	8,564	0.00%
2018/12/27	6	190.08	6	187.92	189.00	0	8,665	0.00%
2018/12/26	1	188.50	1	184.00	184.00	0	8,743	0.00%
2018/12/25	7	186.79	8	187.56	193.00	-1	8,815	-0.01%
2018/12/24	1	193.50	0	0.00	195.50	1	8,742	0.01%
2018/12/22	0	0.00	1	195.00	195.00	-1	8,736	-0.01%
2018/12/21	12	196.04	12	193.63	201.50	0	8,795	0.00%
2018/12/20	5	203.70	3	203.67	203.50	2	8,721	0.02%
2018/12/19	3	208.83	3	208.83	206.50	0	8,732	0.00%
2018/12/18	1	201.00	1	203.50	204.00	0	8,736	0.00%
2018/12/14	4	199.13	4	199.00	202.50	0	8,907	0.00%
2018/12/13	3	202.50	3	204.00	202.50	0	8,922	0.00%
2018/12/12	1	205.00	1	203.00	205.00	0	8,982	0.00%
2018/12/11	0	0.00	1	199.00	198.50	-1	9,006	-0.01%
2018/12/10	6	192.92	4	194.88	196.00	2	9,045	0.02%
2018/12/07	4	206.25	5	206.20	204.00	-1	9,048	-0.01%
2018/12/06	7	206.43	0	0.00	200.00	7	9,049	0.08%
2018/12/05	1	216.00	1	218.00	218.00	0	9,033	0.00%
2018/12/04	4	230.75	2	235.00	225.00	2	9,052	0.02%
2018/12/03	7	231.71	7	233.79	239.50	0	8,971	0.00%
2018/11/30	6	217.08	6	216.25	218.50	0	8,906	0.00%
2018/11/29	2	215.50	5	215.60	211.50	-3	8,816	-0.03%
2018/11/28	5	209.20	5	208.10	211.50	0	8,686	0.00%
2018/11/27	5	205.70	6	200.92	207.00	-1	8,602	-0.01%
2018/11/26	6	201.33	4	199.88	200.00	2	8,479	0.02%
2018/11/23	4	199.50	4	207.63	196.00	0	8,421	0.00%
2018/11/22	7	208.93	9	212.56	207.50	-2	8,323	-0.02%
2018/11/21	1	193.00	1	194.50	199.50	0	8,129	0.00%
2018/11/20	3	193.50	3	194.67	195.00	0	8,130	0.00%
2018/11/16	1	197.50	2	199.75	192.50	-1	8,102	-0.01%
2018/11/15	2	191.00	3	189.67	195.00	-1	8,036	-0.01%
2018/11/14	3	193.50	3	195.33	191.00	0	8,017	0.00%
2018/11/13	6	186.50	3	191.33	193.50	3	7,972	0.04%
2018/11/12	3	203.17	2	203.75	198.00	1	7,923	0.01%
2018/11/09	5	208.80	5	210.10	209.50	0	7,860	0.00%
2018/11/08	9	215.28	8	215.13	210.00	1	7,800	0.01%
2018/11/07	17	198.41	18	198.94	216.00	-1	7,692	-0.01%
2018/11/06	7	204.86	4	213.50	196.50	3	7,419	0.04%
2018/11/05	3	218.67	3	216.50	218.00	0	7,174	0.00%
2018/11/02	4	225.25	4	225.00	220.00	0	7,164	0.00%
2018/11/01	5	204.80	5	205.50	220.00	0	6,992	0.00%
2018/10/31	0	0.00	1	203.00	200.00	-1	6,914	-0.01%
2018/10/30	1	201.00	0	0.00	197.00	1	6,872	0.01%
2018/10/29	16	203.22	16	203.50	209.50	0	6,826	0.00%
2018/10/26	5	214.00	7	214.79	208.50	-2	6,785	-0.03%
2018/10/25	3	212.33	0	0.00	208.00	3	6,721	0.04%
2018/10/24	13	226.65	14	228.61	225.00	-1	6,621	-0.02%
2018/10/23	4	224.38	6	223.67	220.00	-2	6,546	-0.03%
2018/10/22	5	228.50	3	226.67	224.50	2	6,494	0.03%
2018/10/19	5	212.70	5	214.40	233.00	0	6,403	0.00%
2018/10/18	5	221.90	4	228.38	222.00	1	6,255	0.02%
2018/10/17	1	237.00	1	233.00	234.50	0	6,209	0.00%
2018/10/16	8	240.75	8	241.75	231.50	0	6,267	0.00%
2018/10/15	2	238.25	2	238.75	239.00	0	6,285	0.00%
2018/10/12	3	230.17	4	234.13	232.00	-1	6,295	-0.02%
2018/10/11	1	238.00	0	0.00	229.50	1	6,254	0.02%
2018/10/09	10	249.80	10	250.30	255.00	0	6,277	0.00%
2018/10/08	0	0.00	1	258.00	253.50	-1	6,215	-0.02%
2018/10/05	9	266.28	8	267.88	263.00	1	6,247	0.02%
2018/10/04	2	279.00	2	280.00	287.50	0	6,207	0.00%
2018/10/03	3	305.50	3	301.17	285.50	0	6,163	0.00%
2018/10/02	4	324.75	4	326.88	317.00	0	6,120	0.00%
2018/10/01	1	318.00	3	320.00	322.00	-2	6,130	-0.03%
2018/09/28	4	322.50	2	319.75	317.00	2	6,263	0.03%
2018/09/27	3	321.67	3	324.33	319.00	0	6,297	0.00%
2018/09/26	5	320.50	5	319.90	323.00	0	6,242	0.00%
2018/09/25	1	308.00	2	309.75	312.00	-1	6,229	-0.02%
2018/09/21	7	292.86	6	290.50	300.00	1	6,230	0.02%
2018/09/20	1	304.50	1	296.00	306.50	0	6,185	0.00%
2018/09/18	11	317.41	10	317.30	313.00	1	6,336	0.02%
2018/09/17	0	0.00	1	326.50	335.50	-1	6,335	-0.02%
2018/09/14	1	335.00	0	0.00	338.00	1	6,328	0.02%
2018/09/13	2	329.00	0	0.00	329.50	2	6,324	0.03%
2018/09/12	4	346.63	5	347.30	346.50	-1	6,318	-0.02%
2018/09/10	4	340.75	4	343.00	336.00	0	6,425	0.00%
2018/09/06	3	379.67	3	375.50	384.00	0	6,530	0.00%
2018/08/31	2	400.75	1	393.00	398.50	1	6,913	0.01%
2018/08/30	0	0.00	1	403.00	400.00	-1	6,931	-0.01%
2018/08/29	1	407.50	1	410.50	410.50	0	7,033	0.00%
2018/08/28	0	0.00	1	415.00	412.50	-1	7,129	-0.01%
2018/08/27	0	0.00	1	404.00	405.00	-1	7,237	-0.01%
2018/08/20	1	366.00	1	372.00	376.00	0	7,701	0.00%
2018/08/17	3	392.33	3	392.17	381.50	0	7,808	0.00%
2018/08/16	2	378.25	1	383.50	384.00	1	8,003	0.01%
2018/08/15	7	365.86	7	366.71	379.00	0	8,127	0.00%
2018/08/14	1	369.00	1	369.00	375.00	0	8,380	0.00%
2018/08/13	8	386.00	8	388.63	371.50	0	8,466	0.00%
2018/08/09	1	405.00	1	405.00	412.00	0	8,436	0.00%
2018/08/08	1	419.00	1	430.00	414.50	0	8,373	0.00%
2018/08/06	1	422.00	1	422.00	426.50	0	8,471	0.00%
2018/08/03	2	434.25	2	437.00	439.50	0	8,485	0.00%
2018/08/02	7	449.07	7	455.29	441.50	0	8,454	0.00%
2018/08/01	2	472.25	2	477.25	471.50	0	8,453	0.00%
2018/07/30	3	487.33	3	489.00	476.50	0	8,615	0.00%
2018/07/26	1	485.00	1	489.00	475.50	0	8,716	0.00%
2018/07/24	1	475.00	1	472.50	482.50	0	8,867	0.00%
2018/07/23	2	464.50	2	479.50	472.50	0	8,844	0.00%
2018/07/20	4	495.25	4	493.00	498.00	0	8,845	0.00%
2018/07/19	1	492.50	1	482.00	486.00	0	8,780	0.00%
2018/07/17	1	499.50	0	0.00	491.50	1	8,803	0.01%
2018/07/16	4	508.75	4	504.25	496.00	0	8,821	0.00%
2018/07/13	4	515.25	5	516.80	515.00	-1	8,829	-0.01%
2018/07/12	1	487.00	1	492.50	493.00	0	8,948	0.00%
2018/07/11	0	0.00	1	496.50	468.00	-1	9,132	-0.01%
2018/07/10	2	482.75	2	478.25	483.00	0	9,265	0.00%
2018/07/05	1	430.00	1	429.00	427.50	0	9,529	0.00%
2018/07/04	3	467.17	1	468.00	474.50	2	9,617	0.02%
2018/07/03	2	476.00	2	466.00	459.00	0	9,590	0.00%
2018/07/02	4	479.13	4	484.25	471.50	0	9,602	0.00%
2018/06/29	2	467.75	2	463.25	478.50	0	9,542	0.00%
2018/06/28	6	458.08	6	467.33	453.50	0	9,468	0.00%
2018/06/27	3	492.83	3	493.00	464.50	0	9,363	0.00%
2018/06/26	7	469.64	7	472.57	487.00	0	9,445	0.00%
2018/06/25	2	491.00	2	485.25	480.50	0	9,483	0.00%
2018/06/22	3	503.00	1	494.00	490.00	2	9,561	0.02%
2018/06/21	4	525.50	4	531.25	518.00	0	9,698	0.00%
2018/06/20	3	519.00	2	521.00	531.00	1	9,699	0.01%
2018/06/19	2	539.00	2	534.00	530.00	0	9,747	0.00%
2018/06/15	1	558.00	1	548.00	555.00	0	9,803	0.00%
2018/06/14	2	536.50	2	545.00	530.00	0	9,680	0.00%
2018/06/13	2	535.00	2	525.50	554.00	0	9,603	0.00%
2018/06/12	6	504.83	8	504.25	512.00	-2	9,598	-0.02%
2018/06/11	2	485.50	3	486.50	488.00	-1	9,538	-0.01%
2018/06/08	1	459.50	1	472.00	458.50	0	9,340	0.00%
2018/06/07	1	475.50	1	474.50	469.00	0	9,285	0.00%
2018/06/06	4	479.13	3	483.00	470.50	1	9,237	0.01%
2018/06/05	1	470.50	2	469.50	477.50	-1	9,155	-0.01%
2018/06/04	2	461.25	4	476.38	458.00	-2	9,031	-0.02%
2018/06/01	4	464.25	2	464.50	468.00	2	8,903	0.02%
2018/05/31	1	475.00	2	468.00	448.00	-1	8,808	-0.01%
2018/05/30	1	442.00	1	443.50	458.00	0	8,669	0.00%
2018/05/28	6	463.83	6	465.67	452.00	0	8,438	0.00%
2018/05/25	3	459.17	3	461.67	455.00	0	8,313	0.00%
2018/05/24	4	450.50	2	444.75	462.00	2	8,131	0.02%
2018/05/23	9	435.78	12	432.71	430.50	-3	7,872	-0.04%
2018/05/22	10	416.55	10	417.70	426.00	0	7,649	0.00%
2018/05/21	2	364.50	4	367.25	396.00	-2	7,341	-0.03%
2018/05/18	2	367.75	3	365.00	360.00	-1	7,160	-0.01%
2018/05/17	2	369.50	2	374.50	366.00	0	7,199	0.00%
2018/05/16	1	372.00	1	369.50	369.50	0	7,201	0.00%
2018/05/15	2	378.25	18.8	373.36	372.00	-16.8	7,211	-0.23%
2018/05/14	5	380.60	4	374.00	381.00	1	7,210	0.01%
2018/05/11	1	371.00	2	373.25	371.00	-1	7,062	-0.01%
2018/05/10	3	374.33	1	373.00	372.50	2	7,012	0.03%
2018/05/09	0	0.00	2	375.75	373.00	-2	7,094	-0.03%
2018/05/08	1	363.00	1	366.50	363.00	0	6,987	0.00%
2018/05/07	1	375.00	2	383.75	371.00	-1	6,920	-0.01%
2018/05/04	1	355.00	1	362.00	362.00	0	6,744	0.00%
2018/05/03	1	344.00	1	332.50	332.50	0	6,614	0.00%
2018/05/02	9	347.44	9	352.67	343.00	0	6,615	0.00%
2018/04/30	0	0.00	1	318.00	352.00	-1	6,551	-0.02%
2018/04/27	1	328.50	0	0.00	330.00	1	6,451	0.02%
2018/04/26	2	361.50	4	352.00	323.50	-2	6,430	-0.03%
2018/04/25	2	360.50	1	363.50	352.50	1	6,328	0.02%
2018/04/24	4	358.38	2	360.00	351.00	2	6,296	0.03%
2018/04/23	2	361.75	0	0.00	351.00	2	6,216	0.03%
2018/04/20	3	379.50	0	0.00	368.00	3	6,189	0.05%
2018/04/19	2	388.25	2	386.00	388.00	0	6,190	0.00%
2018/04/18	4	382.63	5	392.00	384.50	-1	6,269	-0.02%
2018/04/17	5	417.30	5	420.70	388.00	0	6,043	0.00%
2018/04/16	6	391.50	8	395.06	407.00	-2	5,798	-0.03%
2018/04/13	3	364.33	4	362.00	370.00	-1	5,742	-0.02%
2018/04/12	6	349.00	6	348.75	350.00	0	5,665	0.00%
2018/04/11	2	349.25	3	346.17	340.50	-1	5,593	-0.02%
2018/04/10	9	325.00	12	326.21	339.50	-3	5,379	-0.06%
2018/04/03	1	291.00	0	0.00	309.00	1	5,425	0.02%
2018/03/31	1	309.50	1	310.50	308.50	0	5,527	0.00%
2018/03/29	8	310.13	8	309.25	303.50	0	5,660	0.00%
2018/03/28	9	306.06	8	307.19	307.00	1	5,612	0.02%
2018/03/27	4	305.38	3	300.67	300.50	1	5,526	0.02%
2018/03/26	19	298.84	18	300.81	301.00	1	5,436	0.02%
2018/03/23	3	272.50	4	275.88	285.00	-1	5,268	-0.02%
2018/03/22	12	282.46	12	283.42	280.00	0	5,330	0.00%
2018/03/21	1	268.00	0	0.00	274.00	1	5,272	0.02%
2018/03/20	2	251.00	0	0.00	249.50	2	5,218	0.04%
2018/03/19	0	0.00	2	258.00	257.50	-2	5,274	-0.04%
2018/03/16	20	265.93	20	265.78	260.50	0	5,304	0.00%
2018/03/15	2	249.00	3	248.50	260.50	-1	5,203	-0.02%
2018/03/12	1	229.50	1	230.00	229.50	0	5,504	0.00%
2018/03/07	1	223.50	0	0.00	223.00	1	5,948	0.02%
2018/03/06	0	0.00	1	234.00	231.00	-1	6,161	-0.02%
2018/02/27	3	247.83	3	250.67	244.00	0	6,529	0.00%
2018/02/26	1	239.00	1	242.50	239.00	0	6,533	0.00%
2018/02/23	1	248.00	0	0.00	242.00	1	6,767	0.01%
2018/02/21	0	0.00	2	237.50	238.50	-2	7,089	-0.03%
2018/02/09	9	216.72	9	218.67	231.00	0	7,217	0.00%
2018/02/08	9	244.06	9	245.39	236.50	0	7,170	0.00%
2018/02/07	0	0.00	3	255.00	250.50	-3	7,239	-0.04%
2018/02/06	7	260.93	7	261.71	247.50	0	7,300	0.00%
2018/02/05	3	274.00	0	0.00	275.00	3	7,278	0.04%
2018/02/01	6	290.67	5	292.00	290.00	1	7,417	0.01%
2018/01/26	1	275.00	0	0.00	274.00	1	7,700	0.01%
2018/01/25	0	0.00	1	290.50	277.00	-1	7,813	-0.01%
2018/01/23	1	276.50	1	279.50	276.00	0	8,115	0.00%
2018/01/22	1	282.50	1	280.00	282.00	0	8,217	0.00%
2018/01/19	1	280.50	1	286.50	282.00	0	8,376	0.00%
2018/01/15	1	286.00	1	299.50	284.00	0	8,859	0.00%
2018/01/12	7	293.86	6	293.92	294.00	1	8,879	0.01%
2018/01/11	2	281.00	2	277.00	281.00	0	8,829	0.00%
2018/01/09	7	292.07	7	291.50	284.00	0	9,232	0.00%
2018/01/08	1	271.00	2	273.00	285.00	-1	9,126	-0.01%
2018/01/03	1	282.00	2	277.50	275.50	-1	9,168	-0.01%
2018/01/02	2	269.25	2	272.50	280.00	0	9,165	0.00%