玉晶光 (3406)-元大-上新莊券商分點個股進出

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
442.0
漲跌
▼5.5
漲幅
-1.23%
成交量
748張
產業
上市光電類股
1029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－元大-上新莊券商分點個股進出

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

元大-上新莊券商分點個股進出
元大-上新莊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
2024/04/18	1	444.50	0	0.00	442.00	1	2,298	0.04%
2024/04/17	1	447.00	1	450.00	447.50	0	2,302	0.00%
2024/04/16	1	435.00	1	440.00	442.00	0	2,295	0.00%
2024/04/12	6	480.67	7	480.21	472.00	-1	2,314	-0.04%
2024/04/11	2	470.00	1	474.50	472.50	1	2,328	0.04%
2024/04/10	1	480.00	0	0.00	479.00	1	2,341	0.04%
2024/04/09	9.1	476.69	9	482.22	477.00	0.1	2,356	0.00%
2024/04/08	1	470.00	0	0.00	468.50	1	2,340	0.04%
2024/04/03	5	478.90	4	484.75	474.00	1	2,345	0.04%
2024/04/02	3	483.67	0	0.00	484.50	3	2,324	0.13%
2024/04/01	4	486.75	5	487.60	489.50	-1	2,317	-0.04%
2024/03/29	4	497.47	1	496.78	496.00	3	2,294	0.13%
2024/03/28	3	504.33	4	510.00	509.00	-1	2,262	-0.04%
2024/03/27	4	505.75	3.1	510.16	505.00	0.9	2,234	0.04%
2024/03/26	9	510.72	9	514.33	499.00	0	2,166	0.00%
2024/03/25	4	490.25	3	494.67	493.00	1	2,049	0.05%
2024/03/22	7	470.99	8	477.31	482.50	-1	2,013	-0.05%
2024/03/21	5	470.40	5	475.00	476.00	0	1,981	0.00%
2024/03/20	1	439.00	1.1	441.38	462.50	-0.1	1,906	0.00%
2024/03/19	1	418.00	1	422.50	423.00	0	1,900	0.00%
2024/03/15	1	425.50	2	421.75	417.50	-1	1,956	-0.05%
2024/03/14	4	414.63	9.1	417.29	418.50	-5.1	1,927	-0.26%
2024/03/13	2	399.00	0.1	400.00	398.50	1.9	1,859	0.10%
2024/03/11	1	400.00	0	0.00	398.00	1	1,843	0.05%
2024/03/08	1	400.00	0	0.00	400.00	1	1,856	0.05%
2024/03/06	0	0.00	0	412.00	409.50	0	1,837	0.00%
2024/03/05	1	415.00	0	0.00	412.00	1	1,847	0.05%
2024/03/01	0	0.00	3	428.00	426.00	-3	1,876	-0.16%
2024/02/27	2	426.00	0	0.00	427.00	2	1,906	0.10%
2024/02/26	0	417.00	3.4	418.99	429.00	-3.4	1,939	-0.17%
2024/02/23	1	409.50	0	0.00	409.50	1	1,926	0.05%
2024/02/22	0	0.00	1	415.50	415.00	-1	1,962	-0.05%
2024/02/21	0	0.00	0	413.50	411.50	0	1,991	0.00%
2024/02/20	3	413.67	2	419.00	411.00	1	1,988	0.05%
2024/02/19	3	418.00	3	420.00	420.00	0	1,947	0.00%
2024/02/16	1	409.00	1	410.00	409.00	0	1,924	0.00%
2024/02/15	1	406.00	5	403.70	407.00	-4	1,964	-0.20%
2024/02/02	1	393.00	0.3	393.50	393.50	0.8	1,941	0.04%
2024/02/01	3	397.16	0	0.00	395.00	3	1,941	0.16%
2024/01/31	0.1	400.50	0	0.00	400.00	0.1	1,981	0.00%
2024/01/30	0.1	402.50	0	0.00	398.50	0.1	1,987	0.01%
2024/01/29	4	400.63	0	403.50	401.00	4	1,988	0.20%
2024/01/26	0	402.50	0.1	404.26	402.50	-0.1	1,995	0.00%
2024/01/25	0.1	403.93	1	403.53	402.00	-0.9	2,006	-0.05%
2024/01/24	1.1	420.76	0	0.00	406.50	1.1	1,988	0.06%
2024/01/23	0	0.00	4	422.25	423.00	-4	1,957	-0.21%
2024/01/22	0.1	411.50	1	410.00	414.00	-0.9	1,903	-0.05%
2024/01/18	0	401.33	3	402.50	402.50	-3	1,875	-0.16%
2024/01/17	0	400.00	0.1	399.50	398.50	0	1,874	0.00%
2024/01/16	0	391.70	4	402.00	401.00	-4	1,845	-0.22%
2024/01/15	4	397.13	0	0.00	394.00	4	1,820	0.22%
2024/01/12	0.1	395.45	1	393.50	397.00	-0.9	1,819	-0.05%
2024/01/11	1.1	391.66	1	392.50	390.50	0.1	1,812	0.01%
2024/01/09	2.1	389.77	0	0.00	390.00	2.1	1,817	0.11%
2024/01/08	2.1	400.26	1	402.00	396.00	1.1	1,796	0.06%
2024/01/05	5.1	409.19	3	411.83	401.50	2.1	1,794	0.12%
2024/01/04	1	420.00	1	422.50	420.50	0	1,776	0.00%
2024/01/03	1	417.00	2	422.00	421.50	-1	1,778	-0.06%
2024/01/02	2.1	422.97	1	421.04	422.00	1.1	1,771	0.06%
2023/12/29	0	417.73	2	412.55	420.50	-2	1,771	-0.11%
2023/12/27	3	408.33	1.5	411.83	410.00	1.5	1,754	0.09%
2023/12/26	0	410.00	0	0.00	411.00	0	1,749	0.00%
2023/12/25	1	408.00	0	0.00	407.50	1	1,753	0.06%
2023/12/22	1	405.00	0	0.00	405.00	1	1,745	0.06%
2023/12/21	1	405.50	0	0.00	406.50	1	1,734	0.06%
2023/12/19	0	412.00	0	0.00	412.50	0	1,744	0.00%
2023/12/18	2	421.25	0	0.00	421.50	2	1,749	0.11%
2023/12/15	0	0.00	1	428.00	428.00	-1	1,753	-0.06%
2023/12/14	0.5	431.00	5	424.80	428.00	-4.5	1,762	-0.26%
2023/12/13	1	413.00	2	415.00	415.00	-1	1,682	-0.06%
2023/12/12	5	402.50	6.1	404.97	403.00	-1.1	1,617	-0.07%
2023/12/11	2	395.50	0	0.00	395.00	2	1,603	0.12%
2023/12/06	1	394.50	0	0.00	393.00	1	1,630	0.06%
2023/12/05	1	395.50	1	396.50	397.00	0	1,660	0.00%
2023/12/04	1	395.00	0	0.00	391.00	1	1,652	0.06%
2023/11/30	1	402.50	0	0.00	400.00	1	1,664	0.06%
2023/11/29	0	0.00	0.1	405.36	406.50	-0.1	1,662	-0.01%
2023/11/28	0	0.00	0.2	401.01	403.00	-0.2	1,630	-0.01%
2023/11/24	0	0.00	3.2	401.87	401.50	-3.2	1,579	-0.21%
2023/11/23	0	0.00	3	401.67	400.00	-3	1,582	-0.19%
2023/11/22	1.1	386.98	1	393.00	394.00	0.1	1,519	0.01%
2023/11/21	1	396.50	0	0.00	396.50	1	1,473	0.07%
2023/11/17	0	0.00	2	387.75	387.50	-2	1,404	-0.14%
2023/11/14	1.1	384.45	0	0.00	383.50	1.1	1,388	0.08%
2023/11/13	0	0.00	1	391.00	392.00	-1	1,353	-0.07%
2023/11/09	2	386.75	2	390.00	390.00	0	1,360	0.00%
2023/11/08	1	375.00	1	380.00	384.00	0	1,376	0.00%
2023/11/07	0	0.00	2	391.00	392.00	-2	1,326	-0.15%
2023/11/02	0	0.00	2	390.00	391.00	-2	1,371	-0.15%
2023/11/01	0	0.00	2	386.00	385.50	-2	1,382	-0.14%
2023/10/31	3	382.00	2	386.00	380.50	1	1,423	0.07%
2023/10/30	0	0.00	1	378.00	377.00	-1	1,450	-0.07%
2023/10/17	4	383.38	3	385.33	379.50	1	1,557	0.06%
2023/10/16	1	383.00	0	0.00	383.50	1	1,571	0.06%
2023/10/13	0.5	390.00	0	0.00	389.00	0.5	1,579	0.03%
2023/10/12	0	0.00	2	393.50	395.00	-2	1,585	-0.13%
2023/10/11	0	0.00	1	385.50	385.50	-1	1,611	-0.06%
2023/10/06	1	388.00	1	389.00	386.00	0	1,618	0.00%
2023/10/04	0	0.00	1	376.00	376.00	-1	1,682	-0.06%
2023/10/02	1	372.50	1	374.00	374.00	0	1,869	0.00%
2023/09/26	1	375.00	0	0.00	375.00	1	2,019	0.05%
2023/09/22	1	366.50	2	372.75	374.00	-1	2,017	-0.05%
2023/09/21	2.1	369.50	2	369.50	367.50	0.1	2,002	0.00%
2023/09/20	1	384.00	1	381.00	379.50	0	1,975	0.00%
2023/09/19	6	393.75	1	387.00	386.50	5	1,967	0.25%
2023/09/18	6	399.92	2	398.25	394.50	4	1,956	0.20%
2023/09/15	1	385.01	0	0.00	388.50	1	1,904	0.05%
2023/09/14	0	0.00	3	387.83	391.50	-3	1,901	-0.16%
2023/09/13	2	381.50	0	0.00	379.00	2	1,892	0.11%
2023/09/11	1	391.49	0	0.00	383.50	1	1,911	0.05%
2023/09/08	0	0.00	2	395.00	390.00	-2	1,919	-0.10%
2023/09/07	0.2	391.50	0	0.00	391.00	0.2	1,899	0.01%
2023/09/06	0	0.00	2	399.50	399.50	-2	1,905	-0.10%
2023/09/04	0	0.00	1	390.00	390.50	-1	1,942	-0.05%
2023/08/30	2	385.75	0	0.00	383.00	2	2,230	0.09%
2023/08/29	0	0.00	5	385.60	386.00	-5	2,247	-0.22%
2023/08/28	2	373.76	2	375.00	377.50	0	2,288	0.00%
2023/08/23	3	376.50	0	0.00	376.00	3	2,420	0.12%
2023/08/22	1	375.50	4	378.75	380.50	-3	2,431	-0.12%
2023/08/21	2	374.25	1	378.00	376.00	1	2,435	0.04%
2023/08/18	1	374.00	0	0.00	371.00	1	2,436	0.04%
2023/08/17	1	356.00	1	360.00	373.00	0	2,426	0.00%
2023/08/16	1	355.50	1	360.00	360.00	0	2,419	0.00%
2023/08/15	3	365.67	0	0.00	363.50	3	2,455	0.12%
2023/08/14	2	370.50	0	0.00	365.50	2	2,485	0.08%
2023/08/10	2	385.01	0	0.00	384.50	2	2,540	0.08%
2023/08/09	0	0.00	2	397.50	395.50	-2	2,530	-0.08%
2023/08/08	2	390.00	2	395.25	389.00	0	2,519	0.00%
2023/08/07	1	384.51	0	0.00	383.00	1	2,489	0.04%
2023/08/04	1	389.02	0.1	391.00	390.00	0.9	2,466	0.04%
2023/08/02	0.1	406.17	3	406.83	406.50	-2.9	2,430	-0.12%
2023/08/01	1	401.50	2	397.50	402.00	-1	2,387	-0.04%
2023/07/31	1	393.50	1	392.50	392.50	0	2,352	0.00%
2023/07/28	2	391.75	1	392.00	391.50	1	2,347	0.04%
2023/07/27	1	389.00	0	0.00	390.50	1	2,354	0.04%
2023/07/25	2	396.25	2	397.00	395.50	0	2,339	0.00%
2023/07/21	1.1	392.41	1	389.50	391.50	0.1	2,337	0.00%
2023/07/20	3	396.67	1	396.00	397.00	2	2,339	0.09%
2023/07/19	0	402.50	0	0.00	403.00	0	2,321	0.00%
2023/07/18	0	399.00	0	0.00	397.00	0	2,320	0.00%
2023/07/17	1.1	403.18	2	404.50	401.50	-0.9	2,313	-0.04%
2023/07/14	1	401.51	1	404.00	403.00	0	2,300	0.00%
2023/07/12	1	427.50	1	420.50	417.50	0	2,242	0.00%
2023/07/11	0	0.00	2	420.75	426.00	-2	2,216	-0.09%
2023/07/10	3	429.00	4	422.25	420.50	-1	2,188	-0.05%
2023/07/07	4	412.25	3	412.33	415.00	1	2,097	0.05%
2023/07/06	1	413.50	5	412.60	406.50	-4	2,017	-0.20%
2023/07/05	1	403.50	1	410.00	403.00	0	1,904	0.00%
2023/07/03	1	399.50	3	402.83	399.50	-2	1,871	-0.11%
2023/06/29	1	397.50	0	0.00	397.00	1	1,897	0.05%
2023/06/28	2	395.75	0	0.00	395.50	2	1,902	0.11%
2023/06/27	1	400.00	1	402.50	394.50	0	1,916	0.00%
2023/06/26	0	0.00	1	403.00	399.50	-1	1,925	-0.05%
2023/06/21	1	392.00	0	0.00	389.50	1	1,964	0.05%
2023/06/20	1	399.00	0	0.00	394.50	1	1,976	0.05%
2023/06/15	0	0.00	1	399.50	397.50	-1	1,975	-0.05%
2023/06/14	1	396.50	1	403.00	401.00	0	1,967	0.00%
2023/06/13	2	399.50	1	396.00	397.00	1	1,969	0.05%
2023/06/12	1	400.50	10	400.50	398.50	-9	1,987	-0.45%
2023/06/09	5	399.50	2	398.50	399.00	3	1,979	0.15%
2023/06/08	1	391.00	0	0.00	387.50	1	1,948	0.05%
2023/06/07	7	390.50	4	391.00	389.50	3	1,958	0.15%
2023/06/06	7	397.43	15	401.77	388.00	-8	1,946	-0.41%
2023/06/05	4	420.13	0	0.00	421.50	4	1,844	0.22%
2023/06/02	1	404.00	13.2	401.01	400.50	-12.2	1,810	-0.67%
2023/06/01	1.2	414.58	1.1	411.68	406.00	0.1	1,913	0.01%
2023/05/30	2.1	409.33	6	405.92	408.50	-3.9	1,888	-0.21%
2023/05/29	12	398.96	1	400.00	400.00	11	1,833	0.60%
2023/05/26	17	397.00	0	0.00	389.00	17	1,804	0.94%
2023/05/25	0	0.00	1	394.50	396.00	-1	1,827	-0.05%
2023/05/23	0	0.00	1	394.50	393.50	-1	1,897	-0.05%
2023/05/19	1	390.00	10.2	399.88	390.00	-9.2	1,890	-0.49%
2023/05/18	0.1	402.00	3	398.50	399.50	-2.9	1,861	-0.16%
2023/05/16	1	395.00	6	399.75	394.00	-5	1,903	-0.26%
2023/05/15	0.1	383.00	0	0.00	384.50	0.1	1,848	0.01%
2023/05/12	0	0.00	1	382.00	381.00	-1	1,856	-0.05%
2023/05/10	0	0.00	3	378.50	378.00	-3	1,878	-0.16%
2023/05/09	2	376.00	0	0.00	378.50	2	1,885	0.11%
2023/05/08	0	0.00	1	385.00	383.00	-1	1,887	-0.05%
2023/05/05	1	382.00	1	382.50	381.50	0	1,897	0.00%
2023/05/04	1	377.00	0	0.00	378.00	1	1,919	0.05%
2023/05/03	2	377.00	2	382.00	379.50	0	1,944	0.00%
2023/05/02	0	0.00	2	377.25	378.00	-2	1,956	-0.10%
2023/04/28	2	371.00	1	374.00	370.50	1	1,973	0.05%
2023/04/27	9	370.33	8	371.00	368.00	1	1,987	0.05%
2023/04/26	2	361.50	2	356.00	361.50	0	1,996	0.00%
2023/04/25	1	356.00	28	366.48	356.00	-27	2,046	-1.32%
2023/04/21	2	384.50	0	0.00	371.00	2	2,062	0.10%
2023/04/19	1	393.50	0	0.00	387.50	1	2,118	0.05%
2023/04/18	1	391.00	1	393.00	390.00	0	2,174	0.00%
2023/04/17	3	392.00	1	396.00	393.00	2	2,183	0.09%
2023/04/14	1	389.00	1	389.50	389.00	0	2,211	0.00%
2023/04/13	11	394.64	0	0.00	390.00	11	2,213	0.50%
2023/04/12	15	393.40	0	0.00	392.50	15	2,204	0.68%
2023/04/11	1	383.50	25	385.00	383.00	-24	2,215	-1.08%
2023/04/10	1	381.50	0	0.00	381.50	1	2,251	0.04%
2023/04/07	0	0.00	1	388.00	381.50	-1	2,253	-0.04%
2023/04/06	1	378.50	2	379.00	386.00	-1	2,246	-0.04%
2023/03/31	1	386.00	0	0.00	385.50	1	2,234	0.04%
2023/03/30	2	392.75	1	394.00	394.00	1	2,210	0.05%
2023/03/29	1	386.00	1	385.00	391.00	0	2,226	0.00%
2023/03/28	1	385.00	1	389.00	385.00	0	2,255	0.00%
2023/03/27	12	394.21	0	0.00	388.00	12	2,311	0.52%
2023/03/24	20	398.73	2	397.50	395.00	18	2,310	0.78%
2023/03/23	4	401.88	3.1	399.17	403.00	0.9	2,254	0.04%
2023/03/22	2	397.50	0.1	398.50	395.50	1.9	2,258	0.08%
2023/03/21	2	396.75	1	396.50	395.50	1	2,256	0.04%
2023/03/20	0	0.00	1	392.00	392.00	-1	2,265	-0.04%
2023/03/17	1	392.50	0.1	389.00	393.00	0.9	2,298	0.04%
2023/03/16	3	386.50	2	390.50	383.00	1	2,315	0.04%
2023/03/15	3	393.83	1	397.00	392.00	2	2,336	0.09%
2023/03/14	1	386.50	1	389.50	387.50	0	2,326	0.00%
2023/03/13	0.1	383.50	0.1	388.50	387.50	0.1	2,341	0.00%
2023/03/09	0.1	405.75	0	0.00	400.50	0.1	2,365	0.00%
2023/03/08	3.1	404.36	2	406.50	403.50	1.1	2,406	0.04%
2023/03/07	1.1	418.00	0	0.00	416.00	1.1	2,376	0.05%
2023/03/06	2	433.00	3	425.67	420.50	-1	2,325	-0.04%
2023/03/03	1	407.00	0	0.00	402.50	1	2,236	0.04%
2023/03/02	0	0.00	3	396.50	399.50	-3	2,249	-0.13%
2023/03/01	1	386.50	1	394.50	394.50	0	2,397	0.00%
2023/02/23	4	398.88	0	0.00	393.00	4	2,465	0.16%
2023/02/22	0	0.00	3	391.50	391.00	-3	2,505	-0.12%
2023/02/21	1	399.50	2	397.05	394.50	-1	2,647	-0.04%
2023/02/16	0	0.00	1	393.50	391.50	-1	2,863	-0.03%
2023/02/15	9	390.50	2	387.00	392.00	7	2,959	0.24%
2023/02/14	2	384.75	4	383.00	388.00	-2	2,976	-0.07%
2023/02/13	0	0.00	1	370.00	370.50	-1	2,951	-0.03%
2023/02/10	1	374.50	1	380.00	372.50	0	3,003	0.00%
2023/02/09	1	375.00	0	0.00	374.00	1	3,046	0.03%
2023/02/08	1	381.00	1	385.00	381.00	0	3,101	0.00%
2023/02/07	0	0.00	2	376.50	377.00	-2	3,120	-0.06%
2023/02/03	1	375.00	0	0.00	378.00	1	3,189	0.03%
2023/02/01	0	0.00	4	371.88	374.00	-4	3,330	-0.12%
2023/01/31	1	361.00	1	365.50	365.50	0	3,341	0.00%
2023/01/16	1	348.50	2	346.50	348.50	-1	3,383	-0.03%
2023/01/13	2	336.25	0	0.00	342.50	2	3,417	0.06%
2023/01/11	1	354.50	1	358.00	354.50	0	3,453	0.00%
2023/01/10	1	352.00	0	0.00	352.50	1	3,495	0.03%
2023/01/09	0	0.00	2	354.50	360.50	-2	3,543	-0.06%
2023/01/06	4	346.50	2	351.00	350.50	2	3,579	0.06%
2023/01/05	0	0.00	1	368.00	364.50	-1	3,575	-0.03%
2023/01/04	0	0.00	2	360.00	360.00	-2	3,612	-0.06%
2022/12/29	1	335.00	2	343.50	343.50	-1	3,710	-0.03%
2022/12/28	2	357.25	1	348.50	346.00	1	3,750	0.03%
2022/12/26	2	363.00	0	0.00	363.50	2	3,826	0.05%
2022/12/22	3	367.00	1	373.00	366.50	2	4,089	0.05%
2022/12/21	0	0.00	2	368.00	366.00	-2	4,201	-0.05%
2022/12/19	0	0.00	4	350.00	376.00	-4	4,268	-0.09%
2022/12/15	0	0.00	9	386.00	384.50	-9	4,252	-0.21%
2022/12/14	0	0.00	1	380.50	383.50	-1	4,272	-0.02%
2022/12/09	1	376.50	0	0.00	366.50	1	4,289	0.02%
2022/12/08	1	376.50	0	0.00	375.00	1	4,302	0.02%
2022/12/07	7	383.86	1	382.00	383.00	6	4,320	0.14%
2022/12/06	1	393.50	0	0.00	394.50	1	4,334	0.02%
2022/12/01	2	401.50	0	0.00	400.50	2	4,611	0.04%
2022/11/30	2	400.50	5	395.50	393.50	-3	4,754	-0.06%
2022/11/28	2	396.50	2	390.75	395.50	0	4,914	0.00%
2022/11/25	3	395.17	1	391.50	391.50	2	5,037	0.04%
2022/11/24	4	402.00	4	401.63	400.50	0	5,143	0.00%
2022/11/23	10	403.55	4	411.50	398.50	6	5,217	0.12%
2022/11/22	1	388.00	1	392.00	395.00	0	5,094	0.00%
2022/11/21	1	388.50	0	0.00	388.00	1	5,134	0.02%
2022/11/18	3	385.33	3	391.50	387.00	0	5,114	0.00%
2022/11/17	5	384.70	3	387.67	392.50	2	5,053	0.04%
2022/11/16	2	365.50	2	373.75	371.00	0	4,898	0.00%
2022/11/15	0	0.00	13	363.50	370.50	-13	4,830	-0.27%
2022/11/14	5	353.20	0	0.00	353.00	5	4,741	0.11%
2022/11/11	5	339.20	8	348.50	341.00	-3	4,703	-0.06%
2022/11/10	2	328.00	4	329.38	330.00	-2	4,640	-0.04%
2022/11/09	0	0.00	3	327.33	327.50	-3	4,641	-0.06%
2022/11/08	5	323.60	4	326.50	320.50	1	4,736	0.02%
2022/11/07	4	324.63	1	324.00	322.50	3	4,727	0.06%
2022/11/04	0	0.00	2	316.00	322.50	-2	4,780	-0.04%
2022/11/03	1	304.00	1	310.50	310.50	0	4,830	0.00%
2022/11/02	1	303.00	1	302.00	307.00	0	4,823	0.00%
2022/11/01	1	303.50	0	0.00	302.00	1	4,853	0.02%
2022/10/31	1	301.50	2	300.50	300.50	-1	4,858	-0.02%
2022/10/28	2	281.01	0	0.00	284.00	2	4,819	0.04%
2022/10/27	1	295.00	6	295.42	299.00	-5	4,754	-0.11%
2022/10/26	2	288.25	1	289.00	288.00	1	4,755	0.02%
2022/10/25	2	291.50	0	0.00	292.00	2	4,730	0.04%
2022/10/24	3	299.50	8	305.00	297.00	-5	4,778	-0.10%
2022/10/21	2	292.00	0	0.00	292.00	2	4,874	0.04%
2022/10/20	7	300.43	2	301.00	301.00	5	4,859	0.10%
2022/10/19	5	315.10	4	312.13	311.00	1	4,832	0.02%
2022/10/18	5	317.30	1	316.00	316.00	4	4,816	0.08%
2022/10/17	2	316.00	0	0.00	316.50	2	4,800	0.04%
2022/10/13	3	338.00	1	333.00	324.50	2	4,763	0.04%
2022/10/11	1	343.00	8	350.88	343.00	-7	4,774	-0.15%
2022/10/07	1	366.50	1	363.00	363.00	0	4,848	0.00%
2022/10/06	2	359.50	4	365.00	369.50	-2	4,826	-0.04%
2022/10/05	1	360.00	1	363.00	363.00	0	4,806	0.00%
2022/10/04	0	0.00	1	348.00	352.50	-1	4,766	-0.02%
2022/10/03	0	0.00	1	338.50	334.00	-1	4,749	-0.02%
2022/09/30	3	341.00	0	0.00	345.50	3	4,790	0.06%
2022/09/29	1	360.00	1	346.00	347.00	0	4,738	0.00%
2022/09/28	5	373.10	2	371.50	360.00	3	4,660	0.06%
2022/09/26	9.3	404.72	1	421.00	399.00	8.3	4,564	0.18%
2022/09/23	0	0.00	8	428.13	425.50	-8	4,521	-0.18%
2022/09/21	2	422.00	1	420.00	425.00	1	4,488	0.02%
2022/09/20	7	419.29	1	418.50	418.00	6	4,471	0.13%
2022/09/19	3	417.00	1	425.50	414.50	2	4,464	0.04%
2022/09/16	2	426.75	2	430.50	425.00	0	4,449	0.00%
2022/09/15	1	436.00	1	429.50	429.00	0	4,463	0.00%
2022/09/14	1	413.00	5	424.20	425.00	-4	4,477	-0.09%
2022/09/13	0	0.00	1	437.50	430.50	-1	4,437	-0.02%
2022/09/08	9	449.28	1	438.50	439.00	8	4,366	0.18%
2022/09/07	0	0.00	2	453.75	451.50	-2	4,188	-0.05%
2022/09/06	2	441.50	3	457.61	442.00	-1	4,099	-0.03%
2022/09/05	2	432.51	1	430.00	440.00	1	3,934	0.03%
2022/09/02	2	448.50	2.1	453.02	451.00	-0.1	3,830	0.00%
2022/09/01	2	445.00	3	444.00	440.50	-1	3,708	-0.03%
2022/08/31	3.1	443.60	2	442.75	449.00	1.1	3,572	0.03%
2022/08/30	0	0.00	7	430.71	434.50	-7	3,433	-0.20%
2022/08/29	3	409.50	0	0.00	410.00	3	3,315	0.09%
2022/08/26	1	411.00	2	421.50	426.50	-1	3,317	-0.03%
2022/08/24	0	0.00	1	403.00	403.00	-1	3,243	-0.03%
2022/08/18	1	414.50	0	0.00	422.00	1	3,260	0.03%
2022/08/17	0	0.00	2	408.53	414.50	-2	3,237	-0.06%
2022/08/16	4	414.38	2	415.50	408.50	2	3,186	0.06%
2022/08/15	0	424.50	0	0.00	423.00	0	3,131	0.00%
2022/08/12	1	425.00	1	422.00	420.00	0	3,020	0.00%
2022/08/11	1	418.00	1	430.00	427.00	0	2,985	0.00%
2022/08/10	1	388.50	2.6	397.46	414.00	-1.6	2,884	-0.06%
2022/08/08	2	393.00	2	389.50	391.00	0	2,779	0.00%
2022/08/05	4.5	395.67	3	383.33	397.00	1.5	2,725	0.06%
2022/08/04	1	375.00	2	376.25	373.50	-1	2,684	-0.04%
2022/08/03	1	378.00	0	0.00	378.00	1	2,660	0.04%
2022/08/01	1	392.06	0	0.00	391.00	1	2,626	0.04%
2022/07/29	0	0.00	4	393.00	394.50	-4	2,625	-0.15%
2022/07/28	2	375.00	2	392.50	389.50	0	2,563	0.00%
2022/07/27	1	406.50	1	406.00	402.00	0	2,441	0.00%
2022/07/25	3	420.00	0	0.00	418.00	3	2,403	0.12%
2022/07/20	2	442.25	0	0.00	429.00	2	2,299	0.09%
2022/07/19	1	439.00	0	0.00	439.00	1	2,235	0.04%
2022/07/18	4	446.75	4	450.25	450.50	0	2,207	0.00%
2022/07/15	9	438.00	11	432.64	446.00	-2	2,127	-0.09%
2022/07/14	0	0.00	5	416.40	420.00	-5	2,000	-0.25%
2022/07/13	2	412.00	2	409.25	407.00	0	1,953	0.00%
2022/07/12	1	389.99	2	400.00	403.00	-1	1,911	-0.05%
2022/07/08	8	409.81	5	415.30	408.00	3	1,853	0.16%
2022/07/07	9	388.50	13	389.85	400.00	-4	1,756	-0.23%
2022/07/06	4	369.00	7	373.07	370.00	-3	1,676	-0.18%
2022/07/05	10	361.75	8	365.00	368.00	2	1,628	0.12%
2022/07/04	2	339.25	2	345.00	345.00	0	1,595	0.00%
2022/07/01	0.2	349.00	2	345.75	342.50	-1.8	1,590	-0.11%
2022/06/30	0	0.00	0.1	370.00	366.50	-0.1	1,566	-0.01%
2022/06/29	0	0.00	3	359.17	363.00	-3	1,553	-0.19%
2022/06/28	2.1	348.10	5	356.00	348.50	-2.9	1,542	-0.19%
2022/06/27	0	0.00	1	365.00	362.50	-1	1,559	-0.06%
2022/06/24	5	351.70	5	354.00	350.50	0	1,559	0.00%
2022/06/23	3.5	343.57	3	346.50	346.00	0.5	1,553	0.03%
2022/06/22	6	363.83	2	362.25	356.50	4	1,513	0.26%
2022/06/21	2	392.50	0	0.00	396.00	2	1,455	0.14%
2022/06/20	1	382.00	2	388.75	378.00	-1	1,456	-0.07%
2022/06/17	1	392.50	1	391.50	391.00	0	1,446	0.00%
2022/06/16	1	401.50	0	0.00	401.50	1	1,430	0.07%
2022/06/15	1	406.50	1	410.00	406.50	0	1,416	0.00%
2022/06/14	1	402.00	1	398.00	404.50	0	1,421	0.00%
2022/06/13	0	0.00	0	409.00	409.00	0	1,409	0.00%
2022/06/09	1	415.00	1	415.50	415.50	0	1,409	0.00%
2022/06/08	1	415.00	1	425.00	415.00	0	1,403	0.00%
2022/06/07	1	416.00	0	0.00	418.00	1	1,396	0.07%
2022/06/06	1	425.00	0	0.00	422.00	1	1,385	0.07%
2022/06/01	2	412.50	0	0.00	413.00	2	1,382	0.14%
2022/05/31	1	399.00	1	398.02	415.50	0	1,361	0.00%
2022/05/30	2	387.50	3	394.00	399.50	-1	1,321	-0.08%
2022/05/27	1	374.00	1	383.00	382.50	0	1,301	0.00%
2022/05/26	0	0.00	0	370.00	369.50	0	1,288	0.00%
2022/05/25	1	366.50	4	367.75	370.50	-3	1,288	-0.23%
2022/05/23	1	360.00	0	0.00	362.50	1	1,299	0.08%
2022/05/20	0	0.00	1	367.00	360.50	-1	1,312	-0.08%
2022/05/19	1	347.50	2	351.30	357.50	-1	1,301	-0.08%
2022/05/18	2	353.75	1	356.00	356.50	1	1,296	0.08%
2022/05/17	3	341.33	3	350.83	352.50	0	1,293	0.00%
2022/05/16	2.1	343.72	1	335.50	335.50	1.1	1,286	0.08%
2022/05/12	1	357.00	3	353.17	351.00	-2	1,279	-0.16%
2022/05/11	1	352.00	3	353.67	352.00	-2	1,272	-0.16%
2022/05/10	1	332.00	0	0.00	353.00	1	1,281	0.08%
2022/05/09	4	347.50	2	350.00	345.50	2	1,268	0.16%
2022/05/06	5	367.20	3	369.34	364.00	2	1,246	0.16%
2022/05/05	2	385.47	1	384.00	384.00	1	1,236	0.08%
2022/05/04	1	381.00	0	0.00	382.50	1	1,241	0.08%
2022/05/03	3	383.49	3	383.50	383.50	0	1,292	0.00%
2022/04/29	1	380.00	0	0.00	379.00	1	1,324	0.08%
2022/04/27	0	0.00	0.1	390.00	393.50	-0.1	1,333	0.00%
2022/04/26	0	0.00	0.1	388.00	393.50	-0.1	1,341	-0.01%
2022/04/25	2.1	383.81	1	383.50	384.00	1.1	1,386	0.08%
2022/04/22	2	407.43	0	0.00	401.00	2	1,405	0.14%
2022/04/21	0	0.00	1	415.00	417.50	-1	1,460	-0.07%
2022/04/20	1	419.00	1	417.00	417.00	0	1,490	0.00%
2022/04/15	3.1	431.52	0	0.00	418.00	3.1	1,573	0.20%
2022/04/14	1	452.50	1	452.50	449.00	0	1,673	0.00%
2022/04/12	4	442.50	3	448.83	439.50	1	1,889	0.05%
2022/04/11	1	440.50	0	0.00	444.00	1	1,947	0.05%
2022/04/08	0	0.00	1	450.00	449.50	-1	1,981	-0.05%
2022/04/07	2	445.25	1	438.50	437.00	1	1,970	0.05%
2022/03/30	0	0.00	3.2	451.47	461.50	-3.2	1,979	-0.16%
2022/03/29	1	422.00	1	426.50	430.50	0	1,956	0.00%
2022/03/28	0.1	423.00	0	0.00	424.50	0.1	1,994	0.01%
2022/03/23	0	440.00	0	0.00	443.50	0	2,078	0.00%
2022/03/17	0	0.00	1	432.00	435.50	-1	2,147	-0.05%
2022/03/14	1	422.50	0	0.00	422.50	1	2,280	0.04%
2022/03/10	0	0.00	1	434.50	439.00	-1	2,325	-0.04%
2022/03/08	1	423.50	0	0.00	416.00	1	2,454	0.04%
2022/03/07	1.1	429.36	0	0.00	431.00	1.1	2,497	0.04%
2022/02/25	0	0.00	1	450.00	455.00	-1	2,852	-0.04%
2022/02/24	1.1	440.25	0.1	447.61	438.50	1	2,928	0.04%
2022/02/23	2	455.00	0	456.50	458.00	2	3,056	0.06%
2022/02/22	0	0.00	0	464.00	460.50	0	3,168	0.00%
2022/02/18	0	0.00	0	479.50	481.00	0	3,290	0.00%
2022/02/17	0.1	490.00	1.1	482.62	481.00	-1	3,332	-0.03%
2022/02/16	0	0.00	1	493.00	492.00	-1	3,387	-0.03%
2022/02/15	0	0.00	2	488.24	486.50	-2	3,485	-0.06%
2022/02/14	3	476.50	1	476.43	476.00	2	3,492	0.06%
2022/02/11	0	0.00	0	489.30	494.00	0	3,512	0.00%
2022/02/10	1	486.00	1	487.00	484.00	0	3,520	0.00%
2022/02/09	0	0.00	0.1	485.75	494.00	-0.1	3,514	0.00%
2022/02/08	0	0.00	0.1	483.25	485.00	-0.1	3,530	0.00%
2022/02/07	0	0.00	0	473.86	475.00	0	3,553	0.00%
2022/01/25	4	481.13	3	474.00	473.50	1	3,635	0.03%
2022/01/24	3	472.17	4	471.00	488.50	-1	3,613	-0.03%
2022/01/21	2	477.50	2	475.00	467.00	0	3,609	0.00%
2022/01/20	1	483.00	1	483.00	484.50	0	3,627	0.00%
2022/01/19	4	487.63	12	487.42	487.00	-8	3,697	-0.22%
2022/01/18	2	487.50	0	0.00	487.00	2	3,766	0.05%
2022/01/17	1	492.02	7	495.93	496.00	-6	3,733	-0.16%
2022/01/14	1	495.00	0	0.00	500.00	1	3,714	0.03%
2022/01/13	3	529.67	2	538.50	528.00	1	3,668	0.03%
2022/01/12	7	538.43	1	533.00	540.00	6	3,662	0.16%
2022/01/07	4	561.32	3	546.33	542.00	1	3,628	0.03%
2022/01/06	4	575.25	6	570.51	584.00	-2	3,520	-0.06%
2022/01/05	5	571.00	7	570.43	572.00	-2	3,458	-0.06%
2022/01/04	0.1	551.71	1	560.00	559.00	-0.9	3,404	-0.03%
2022/01/03	0	0.00	6.2	545.29	548.00	-6.2	3,414	-0.18%
2021/12/30	0.1	520.00	0	524.00	529.00	0.1	3,407	0.00%
2021/12/29	6	527.51	0.1	525.62	524.00	6	3,440	0.17%
2021/12/28	1	537.00	1	539.00	538.00	0	3,458	0.00%
2021/12/27	1	539.08	0	0.00	539.00	1	3,509	0.03%
2021/12/24	0.1	549.86	3	553.00	545.00	-2.9	3,558	-0.08%
2021/12/23	0	550.00	0	0.00	544.00	0	3,564	0.00%
2021/12/22	6	549.05	2	545.05	544.00	4	3,621	0.11%
2021/12/21	0	551.00	8.1	552.35	556.00	-8.1	3,610	-0.22%
2021/12/17	0	530.59	0	0.00	529.00	0	3,565	0.00%
2021/12/16	3.1	543.84	0	0.00	537.00	3.1	3,563	0.09%
2021/12/15	0	0.00	1	534.02	536.00	-1	3,596	-0.03%
2021/12/14	1	532.15	0	0.00	532.00	1	3,609	0.03%
2021/12/13	1	551.00	1	560.00	551.00	0	3,634	0.00%
2021/12/10	2	550.92	1	545.00	545.00	1	3,659	0.03%
2021/12/09	0	549.00	1.2	550.85	557.00	-1.2	3,635	-0.03%
2021/12/08	1	525.00	4.7	534.35	539.00	-3.7	3,561	-0.10%
2021/12/07	1	520.00	1.1	518.73	520.00	-0.1	3,513	0.00%
2021/12/06	0	507.00	0	0.00	511.00	0	3,505	0.00%
2021/12/03	0	519.94	0	0.00	512.00	0	3,538	0.00%
2021/12/02	6.2	526.65	3	520.67	517.00	3.2	3,544	0.09%
2021/12/01	0.2	553.67	0	557.00	557.00	0.1	3,534	0.00%
2021/11/30	0.1	549.67	4.2	551.60	548.00	-4	3,521	-0.11%
2021/11/29	1.1	522.18	4	525.77	536.00	-2.9	3,468	-0.08%
2021/11/26	2.2	514.76	1	505.96	501.00	1.2	3,450	0.03%
2021/11/25	0.1	521.33	1	530.00	520.00	-0.9	3,382	-0.03%
2021/11/24	1	517.94	0	0.00	518.00	1	3,344	0.03%
2021/11/23	2.1	520.41	2	515.60	514.00	0.1	3,305	0.00%
2021/11/22	5.1	522.05	10.3	523.43	530.00	-5.3	3,247	-0.16%
2021/11/19	1.1	490.53	3	499.29	495.00	-1.9	3,109	-0.06%
2021/11/18	0	0.00	1.1	490.00	490.00	-1.1	3,002	-0.04%
2021/11/17	0.1	460.35	0.1	461.50	464.00	0.1	2,894	0.00%
2021/11/16	0.1	463.50	0	466.50	466.00	0.1	2,881	0.00%
2021/11/15	0.1	462.00	1	463.00	455.50	-0.9	2,862	-0.03%
2021/11/12	2.3	444.76	5	446.30	448.00	-2.7	2,833	-0.09%
2021/11/11	0	427.00	0	0.00	418.50	0	2,747	0.00%
2021/11/10	0	0.00	2	429.75	429.50	-2	2,767	-0.07%
2021/11/09	1	418.00	1	424.00	420.50	0	2,768	0.00%
2021/11/08	1	424.50	0	0.00	419.00	1	2,850	0.04%
2021/11/05	2	415.00	0	0.00	421.50	2	2,861	0.07%
2021/11/04	1	416.50	2	417.00	416.50	-1	2,873	-0.03%
2021/11/03	0	0.00	1	430.00	426.00	-1	2,861	-0.03%
2021/11/02	0	465.00	0.3	451.71	434.00	-0.2	2,841	-0.01%
2021/11/01	0	434.00	0.2	434.00	444.50	-0.2	2,769	-0.01%
2021/10/29	0.1	433.09	0	0.00	427.50	0.1	2,741	0.00%
2021/10/28	0	0.00	1	426.50	427.00	-1	2,712	-0.04%
2021/10/27	0	0.00	1	419.50	440.00	-1	2,667	-0.04%
2021/10/26	4	406.50	8	416.00	420.00	-4	2,587	-0.15%
2021/10/25	0	0.00	1	392.50	393.00	-1	2,500	-0.04%
2021/10/22	1	388.97	1	388.00	388.00	0	2,517	0.00%
2021/10/21	1	391.03	0	0.00	391.00	1	2,518	0.04%
2021/10/20	1	391.52	0	0.00	391.50	1	2,501	0.04%
2021/10/19	0	0.00	1	387.00	399.00	-1	2,515	-0.04%
2021/10/18	0	384.00	0	0.00	381.50	0	2,508	0.00%
2021/10/15	0	386.50	0	0.00	384.00	0	2,513	0.00%
2021/10/14	1	383.00	0	0.00	384.50	1	2,529	0.04%
2021/10/13	2.1	384.43	1	380.50	380.50	1.1	2,536	0.04%
2021/10/12	1.1	376.68	6	390.67	392.00	-4.9	2,520	-0.19%
2021/10/08	9.1	390.38	3	387.33	386.00	6.1	2,490	0.24%
2021/10/07	0.1	406.18	1	404.00	413.00	-0.9	2,439	-0.04%
2021/10/06	11	396.32	5	390.32	398.00	6	2,436	0.25%
2021/10/05	1	386.03	0	0.00	389.00	1	2,429	0.04%
2021/10/04	1	393.44	1	392.00	383.00	0	2,471	0.00%
2021/10/01	1	394.99	0	0.00	387.50	1	2,506	0.04%
2021/09/29	8	405.07	8	404.63	404.50	0	2,493	0.00%
2021/09/28	1	430.00	0	0.00	431.00	1	2,523	0.04%
2021/09/27	0	454.00	0	0.00	454.00	0	2,539	0.00%
2021/09/22	3	448.50	4	453.13	452.50	-1	2,616	-0.04%
2021/09/17	0	0.00	1	458.50	464.50	-1	2,630	-0.04%
2021/09/16	2.2	457.81	0	0.00	450.00	2.2	2,773	0.08%
2021/09/15	2	467.46	0	0.00	460.00	2	2,780	0.07%
2021/09/14	1	490.00	0	0.00	490.00	1	2,754	0.04%
2021/09/07	0	0.00	1	520.00	523.00	-1	2,797	-0.04%
2021/09/06	2	541.50	0	540.00	524.00	2	2,768	0.07%
2021/09/03	3	529.67	2	530.00	526.00	1	2,718	0.04%
2021/09/02	1	521.00	2	517.00	516.00	-1	2,713	-0.04%
2021/09/01	0	519.00	1	513.00	518.00	-1	2,674	-0.04%
2021/08/31	1	477.00	1	482.00	483.50	0	2,670	0.00%
2021/08/30	1	473.50	0	0.00	476.00	1	2,700	0.04%
2021/08/27	1	480.50	1	478.50	476.00	0	2,725	0.00%
2021/08/26	0	477.00	2	486.00	468.50	-2	2,755	-0.07%
2021/08/25	4	486.88	2	490.00	492.00	2	2,777	0.07%
2021/08/24	1	485.00	1	489.50	487.00	0	2,862	0.00%
2021/08/23	1	475.00	0	0.00	482.50	1	2,880	0.03%
2021/08/20	0	0.00	1	471.50	467.00	-1	2,895	-0.03%
2021/08/19	1	461.00	0	0.00	455.00	1	2,896	0.03%
2021/08/18	1.1	487.02	1	486.00	486.00	0.1	2,922	0.00%
2021/08/13	0	0.00	1	502.00	504.00	-1	3,009	-0.03%
2021/08/12	2	461.50	5	497.80	511.00	-3	3,027	-0.10%
2021/08/11	3	498.50	1	513.00	493.00	2	2,977	0.07%
2021/08/10	4.1	506.34	2	507.50	503.00	2.1	3,012	0.07%
2021/08/09	1	525.00	1	525.00	523.00	0	3,046	0.00%
2021/08/06	1	522.00	0	0.00	523.00	1	3,104	0.03%
2021/08/05	0.1	521.00	0	0.00	517.00	0.1	3,155	0.00%
2021/08/04	1	523.00	1.1	528.64	526.00	-0.1	3,227	0.00%
2021/08/02	0.1	519.00	0	0.00	526.00	0.1	3,315	0.00%
2021/07/29	1	523.00	0	0.00	527.00	1	3,387	0.03%
2021/07/28	3	528.33	2	524.12	528.00	1	3,444	0.03%
2021/07/27	1	564.00	0	0.00	553.00	1	3,497	0.03%
2021/07/23	2	561.00	0	0.00	561.00	2	3,647	0.05%
2021/07/22	0	0.00	2	553.00	562.00	-2	3,753	-0.05%
2021/07/21	2	541.50	0	0.00	542.00	2	3,788	0.05%
2021/07/20	0	0.00	1	552.00	543.00	-1	3,916	-0.03%
2021/07/16	0.1	574.00	1	578.00	578.00	-0.9	3,927	-0.02%
2021/07/15	1	566.00	0	0.00	567.00	1	3,947	0.03%
2021/07/14	0	0.00	2	569.00	563.00	-2	3,947	-0.05%
2021/07/13	3	563.67	13	578.00	564.00	-10	3,982	-0.25%
2021/07/12	6	568.50	1	582.00	568.00	5	4,169	0.12%
2021/07/09	12	574.69	0	0.00	570.00	12	4,325	0.28%
2021/07/08	3	614.67	2	610.00	600.00	1	4,275	0.02%
2021/07/07	2	590.00	0	0.00	598.00	2	4,193	0.05%
2021/07/06	6.1	595.83	2	592.50	590.00	4.1	4,171	0.10%
2021/07/05	0	0.00	0.2	599.00	598.00	-0.2	4,158	0.00%
2021/07/02	0	0.00	3	565.67	583.00	-3	4,079	-0.07%
2021/07/01	1	550.00	0	552.00	550.00	1	4,034	0.02%
2021/06/30	2	565.50	1	565.00	564.00	1	4,017	0.02%
2021/06/28	18.1	581.06	16	580.25	582.00	2.1	3,963	0.05%
2021/06/25	9	585.00	10	581.60	588.00	-1	3,942	-0.02%
2021/06/24	0	0.00	1	535.00	546.00	-1	3,807	-0.03%
2021/06/23	0	0.00	2	528.00	528.00	-2	3,744	-0.05%
2021/06/22	2	519.00	1	534.00	512.00	1	3,715	0.03%
2021/06/21	1	527.00	1	528.00	522.00	0	3,696	0.00%
2021/06/17	0	0.00	1	515.00	527.00	-1	3,644	-0.03%
2021/06/16	1	512.00	0	0.00	506.00	1	3,617	0.03%
2021/06/11	0	0.00	4	515.75	514.00	-4	3,603	-0.11%
2021/06/10	0	0.00	1	515.01	520.00	-1	3,583	-0.03%
2021/06/09	1	505.00	0	0.00	505.00	1	3,547	0.03%
2021/06/08	3	518.67	4	515.00	513.00	-1	3,537	-0.03%
2021/06/07	1	494.50	0	0.00	497.00	1	3,468	0.03%
2021/06/04	10	489.00	10	492.00	492.50	0	3,465	0.00%
2021/06/03	2	493.50	0	0.00	488.50	2	3,490	0.06%
2021/06/02	1	498.00	2.1	492.02	493.00	-1.1	3,465	-0.03%
2021/06/01	4	485.88	5	487.60	486.00	-1	3,435	-0.03%
2021/05/31	7	461.57	3	465.00	467.00	4	3,376	0.12%
2021/05/28	2	460.25	1	467.00	458.00	1	3,384	0.03%
2021/05/27	0	0.00	2.1	460.17	460.50	-2.1	3,390	-0.06%
2021/05/26	1	458.00	1.3	460.81	465.50	-0.3	3,402	-0.01%
2021/05/25	0.3	457.37	0	0.00	455.00	0.3	3,388	0.01%
2021/05/24	3	431.83	5	434.00	442.50	-2	3,371	-0.06%
2021/05/21	3	416.00	0	0.00	413.50	3	3,308	0.09%
2021/05/20	1	414.00	2.1	407.98	403.50	-1.1	3,343	-0.03%
2021/05/19	0.1	396.00	0	0.00	398.00	0.1	3,409	0.00%
2021/05/18	1.1	396.06	2	385.50	397.50	-0.9	3,424	-0.03%
2021/05/17	3	382.67	1	391.50	369.00	2	3,416	0.06%
2021/05/14	5.1	413.32	2	417.75	409.50	3.1	3,420	0.09%
2021/05/13	2	416.50	3	411.78	423.00	-1	3,401	-0.03%
2021/05/12	4.1	409.05	5	423.40	410.00	-0.9	3,509	-0.03%
2021/05/11	3.1	450.95	0	0.00	441.50	3.1	3,460	0.09%
2021/05/10	2	480.00	2	485.00	480.00	0	3,436	0.00%
2021/05/07	1	487.50	2	489.75	494.00	-1	3,442	-0.03%
2021/05/06	2	470.75	2.1	474.30	474.50	-0.1	3,464	0.00%
2021/05/05	2.1	495.62	1	486.00	477.00	1.1	3,451	0.03%
2021/05/03	3	517.33	0	525.00	510.00	3	3,473	0.09%
2021/04/29	1	551.00	0.1	560.00	550.00	0.9	3,543	0.03%
2021/04/28	1	545.00	4.1	555.24	551.00	-3.1	3,500	-0.09%
2021/04/27	1	531.92	0	0.00	529.00	1	3,428	0.03%
2021/04/26	1.1	523.64	2.1	531.98	533.00	-1	3,445	-0.03%
2021/04/23	0	487.00	0	0.00	503.00	0	3,376	0.00%
2021/04/21	1	499.00	2	498.50	490.00	-1	3,461	-0.03%
2021/04/20	0.3	514.20	0.1	517.00	511.00	0.2	3,465	0.00%
2021/04/19	3	530.67	2.1	529.41	515.00	1	3,530	0.03%
2021/04/16	6.1	538.26	19	539.57	520.00	-12.9	3,617	-0.36%
2021/04/15	11	513.49	13.1	501.81	525.00	-2.1	3,527	-0.06%
2021/04/14	2	477.75	2	482.72	477.50	0	3,408	0.00%
2021/04/12	0.2	478.51	0	0.00	477.00	0.2	3,498	0.01%
2021/04/09	2	477.25	1	483.00	479.50	1	3,529	0.03%
2021/04/07	1	469.50	6	470.25	470.00	-5	3,550	-0.14%
2021/03/31	0	0.00	2	488.75	484.00	-2	3,573	-0.06%
2021/03/30	0	0.00	1	488.50	489.00	-1	3,573	-0.03%
2021/03/29	2	482.25	0	482.50	481.00	2	3,566	0.06%
2021/03/23	0	465.33	0	0.00	463.00	0	3,712	0.00%
2021/03/22	0	0.00	2	468.25	468.50	-2	3,760	-0.05%
2021/03/19	1	472.03	0	0.00	474.00	1	3,829	0.03%
2021/03/18	1	484.50	0	0.00	479.00	1	3,852	0.03%
2021/03/16	1.1	483.73	1	481.50	482.50	0.1	3,939	0.00%
2021/03/12	0	0.00	2	481.50	483.00	-2	4,019	-0.05%
2021/03/11	1	488.50	1	487.50	487.50	0	4,077	0.00%
2021/03/10	1	491.50	1	485.50	485.00	0	4,117	0.00%
2021/03/09	1	479.00	1	484.50	491.50	0	4,166	0.00%
2021/03/05	0	488.50	0	0.00	483.00	0	4,272	0.00%
2021/03/04	1	486.00	1	481.09	487.50	0	4,400	0.00%
2021/03/03	0	488.00	0	0.00	498.50	0	4,661	0.00%
2021/03/02	1.1	482.75	1	492.00	483.00	0.1	4,671	0.00%
2021/02/25	0	502.00	0	0.00	506.00	0	4,756	0.00%
2021/02/24	2	514.00	1	516.00	496.00	1	4,786	0.02%
2021/02/23	0	513.00	2	512.00	512.00	-2	4,781	-0.04%
2021/02/22	3.1	523.67	4	517.26	514.00	-1	4,818	-0.02%
2021/02/19	4	513.94	3.1	510.16	510.00	1	4,871	0.02%
2021/02/18	1.3	484.26	4	495.13	496.50	-2.7	4,805	-0.06%
2021/02/17	6	476.25	3	477.33	482.00	3	4,817	0.06%
2021/02/05	6	486.58	12	489.67	477.00	-6	4,874	-0.12%
2021/02/04	11	506.27	4	507.00	497.50	7	4,900	0.14%
2021/02/03	4.1	511.60	7	517.14	503.00	-3	4,883	-0.06%
2021/02/02	2	493.50	2	492.75	491.00	0	4,799	0.00%
2021/02/01	2	489.17	1	488.00	491.50	1	4,868	0.02%
2021/01/29	2	485.50	2	485.00	482.00	0	4,875	0.00%
2021/01/28	3	486.49	3	484.00	487.00	0	4,882	0.00%
2021/01/27	3	485.00	38	490.26	484.50	-35	4,888	-0.72%
2021/01/26	0	0.00	3	490.83	482.00	-3	4,894	-0.06%
2021/01/25	3	492.84	2	497.00	490.00	1	4,905	0.02%
2021/01/22	7	488.34	12	464.33	493.00	-5	4,857	-0.10%
2021/01/21	2	449.51	2	456.75	454.50	0	4,766	0.00%
2021/01/20	12	453.33	1	458.50	452.00	11	4,759	0.23%
2021/01/19	19	474.63	2	476.25	471.00	17	4,749	0.36%
2021/01/18	0	0.00	1	453.50	462.00	-1	4,773	-0.02%
2021/01/15	15	473.23	4	478.13	468.00	11	4,790	0.23%
2021/01/14	14	492.61	18	500.31	492.00	-4	4,791	-0.08%
2021/01/13	1	503.00	1	503.00	502.00	0	4,790	0.00%
2021/01/12	5	492.81	6	497.50	489.00	-1	4,789	-0.02%
2021/01/11	27	498.63	10	497.45	490.00	17	4,786	0.36%
2021/01/08	6	528.17	13	522.54	518.00	-7	4,753	-0.15%
2021/01/07	7	539.29	0	0.00	539.00	7	4,672	0.15%
2021/01/06	10	555.20	5	558.20	550.00	5	4,659	0.11%
2021/01/05	3	574.00	3	574.00	574.00	0	4,653	0.00%
2021/01/04	1	574.99	5	577.00	571.00	-4	4,791	-0.08%
2020/12/31	1	568.00	2	580.00	567.00	-1	4,877	-0.02%
2020/12/30	5	564.00	0	0.00	568.00	5	4,875	0.10%
2020/12/28	0	0.00	1	568.00	571.00	-1	4,930	-0.02%
2020/12/25	1	565.00	1	564.00	569.00	0	4,955	0.00%
2020/12/24	1	569.01	0	0.00	564.00	1	4,982	0.02%
2020/12/23	1	567.00	1	572.00	568.00	0	5,008	0.00%
2020/12/22	1	565.08	1	579.00	566.00	0	5,091	0.00%
2020/12/21	0	0.00	14	584.64	582.00	-14	5,123	-0.27%
2020/12/18	4	575.25	0	0.00	579.00	4	5,128	0.08%
2020/12/17	4	564.50	2	562.00	562.00	2	5,119	0.04%
2020/12/16	7	571.14	3	575.00	567.00	4	5,197	0.08%
2020/12/15	6	570.66	2	569.00	560.00	4	5,206	0.08%
2020/12/14	3	593.67	1	588.00	584.00	2	5,224	0.04%
2020/12/11	6.1	599.08	36	600.22	590.00	-29.9	5,305	-0.56%
2020/12/10	3	616.33	9	616.44	611.00	-6	5,279	-0.11%
2020/12/09	12	622.33	12	623.33	622.00	0	5,346	0.00%
2020/12/08	47	621.98	47	622.13	618.00	0	5,412	0.00%
2020/12/07	6	624.32	6	623.00	613.00	0	5,427	0.00%
2020/12/04	2	642.50	2	646.50	637.00	0	5,424	0.00%
2020/12/03	6	641.83	7	638.43	637.00	-1	5,489	-0.02%
2020/12/02	8	636.00	2	640.50	633.00	6	5,511	0.11%
2020/12/01	6	645.00	6	641.33	641.00	0	5,553	0.00%
2020/11/30	5	647.40	16	647.56	636.00	-11	5,534	-0.20%
2020/11/27	10	654.70	12	648.58	663.00	-2	5,516	-0.04%
2020/11/26	3	604.67	5	607.60	615.00	-2	5,365	-0.04%
2020/11/25	5	605.40	3	597.67	595.00	2	5,445	0.04%
2020/11/24	3	604.00	4	603.50	601.00	-1	5,497	-0.02%
2020/11/23	2	596.50	3	595.67	592.00	-1	5,478	-0.02%
2020/11/20	6	596.00	2	602.50	593.00	4	5,466	0.07%
2020/11/19	4	609.00	6	607.17	603.00	-2	5,497	-0.04%
2020/11/18	8	604.38	8	604.25	609.00	0	5,527	0.00%
2020/11/17	3	596.67	14	593.93	590.00	-11	5,517	-0.20%
2020/11/16	2	599.50	1	599.00	589.00	1	5,637	0.02%
2020/11/13	4	588.50	5	588.80	591.00	-1	5,691	-0.02%
2020/11/12	6	580.83	6	575.00	583.00	0	5,756	0.00%
2020/11/11	4	576.50	3	577.33	578.00	1	5,725	0.02%
2020/11/10	12	588.83	13	582.23	579.00	-1	5,836	-0.02%
2020/11/09	5	594.80	4	592.00	598.00	1	5,814	0.02%
2020/11/06	2	568.00	3	569.33	569.00	-1	5,792	-0.02%
2020/11/05	3	578.33	4	576.50	576.00	-1	5,819	-0.02%
2020/11/04	4	573.25	5	569.40	577.00	-1	5,941	-0.02%
2020/11/03	1	560.00	2	564.00	565.00	-1	6,090	-0.02%
2020/11/02	7	547.00	6	548.33	546.00	1	6,177	0.02%
2020/10/30	4	565.75	1	570.00	561.00	3	6,202	0.05%
2020/10/29	6	580.33	7	578.14	581.00	-1	6,258	-0.02%
2020/10/28	2	591.00	2	589.49	586.00	0	6,293	0.00%
2020/10/27	3	591.99	6	589.83	594.00	-3	6,374	-0.05%
2020/10/26	5	588.20	2	589.00	585.00	3	6,457	0.05%
2020/10/23	8	584.75	8	583.13	587.00	0	6,507	0.00%
2020/10/22	1	552.00	5	570.20	575.00	-4	6,670	-0.06%
2020/10/21	3	555.00	5	557.40	555.00	-2	6,800	-0.03%
2020/10/20	2	548.00	2	545.50	550.00	0	6,999	0.00%
2020/10/19	11	545.55	14	546.64	551.00	-3	7,198	-0.04%
2020/10/16	8	547.00	3	572.33	535.00	5	7,283	0.07%
2020/10/15	1	569.00	1	572.00	567.00	0	7,279	0.00%
2020/10/14	2	574.00	0	0.00	568.00	2	7,306	0.03%
2020/10/13	3	568.00	4	569.50	569.00	-1	7,319	-0.01%
2020/10/12	3	580.67	2	575.00	569.00	1	7,342	0.01%
2020/10/08	7	613.71	7	616.14	606.00	0	7,296	0.00%
2020/10/07	2	596.50	4	595.01	599.00	-2	7,291	-0.03%
2020/10/06	0	0.00	2	594.00	590.00	-2	7,370	-0.03%
2020/10/05	4	587.50	3	595.33	586.00	1	7,537	0.01%
2020/09/30	1	578.00	1	580.00	586.00	0	7,649	0.00%
2020/09/29	2	586.50	4	586.50	586.00	-2	7,868	-0.03%
2020/09/28	2	582.00	1	585.00	581.00	1	7,979	0.01%
2020/09/25	6	581.00	7	580.57	579.00	-1	8,058	-0.01%
2020/09/24	9	593.67	5	593.60	584.00	4	8,127	0.05%
2020/09/23	1	612.00	1	615.00	610.00	0	8,220	0.00%
2020/09/22	2	607.00	2	613.50	611.00	0	8,420	0.00%
2020/09/21	2	626.50	6	621.67	615.00	-4	8,551	-0.05%
2020/09/18	5	606.00	13	606.15	608.00	-8	8,617	-0.09%
2020/09/17	15	603.13	2	598.00	598.00	13	8,841	0.15%
2020/09/16	3	608.00	13	598.15	613.00	-10	8,885	-0.11%
2020/09/15	3	595.00	2	594.00	591.00	1	8,933	0.01%
2020/09/14	2	588.00	3	597.67	597.00	-1	9,134	-0.01%
2020/09/11	2	572.50	5	576.20	585.00	-3	9,156	-0.03%
2020/09/10	4	576.75	2	570.00	566.00	2	9,256	0.02%
2020/09/09	6	568.67	3	573.33	576.00	3	9,527	0.03%
2020/09/08	26	586.31	25	584.28	581.00	1	9,557	0.01%
2020/09/07	2	577.50	7	577.43	571.00	-5	9,562	-0.05%
2020/09/04	5	589.40	1	592.00	592.00	4	9,598	0.04%
2020/09/03	6	616.50	1	618.00	609.00	5	9,594	0.05%
2020/09/02	7	615.86	6	617.33	620.00	1	9,637	0.01%
2020/09/01	15	572.87	14	582.43	598.00	1	9,674	0.01%
2020/08/31	13	583.00	4	586.50	572.00	9	9,660	0.09%
2020/08/28	6	610.83	0	0.00	601.00	6	9,672	0.06%
2020/08/27	0	0.00	2	634.00	634.00	-2	9,861	-0.02%
2020/08/26	1	627.00	10	627.00	626.00	-9	10,059	-0.09%
2020/08/25	5	627.80	5	628.60	634.00	0	10,124	0.00%
2020/08/24	1	614.00	4	617.25	629.00	-3	10,108	-0.03%
2020/08/21	3.2	610.21	3	612.33	613.00	0.2	10,137	0.00%
2020/08/20	5	606.40	2	627.00	593.00	3	10,083	0.03%
2020/08/19	0	0.00	3	628.67	640.00	-3	9,977	-0.03%
2020/08/18	20	624.15	8	621.25	617.00	12	9,929	0.12%
2020/08/17	1	665.00	0	0.00	665.00	1	9,841	0.01%
2020/08/14	2	670.00	5	667.40	677.00	-3	9,837	-0.03%
2020/08/13	3	661.33	3	650.00	650.00	0	9,788	0.00%
2020/08/12	2	656.00	6	655.50	656.00	-4	9,829	-0.04%
2020/08/11	2	660.00	3	663.00	652.00	-1	9,880	-0.01%
2020/08/10	5	663.80	11	664.09	662.00	-6	9,942	-0.06%
2020/08/07	12	654.42	1	673.00	661.00	11	9,921	0.11%
2020/08/06	5	692.00	6	685.17	682.00	-1	9,839	-0.01%
2020/08/05	6	692.67	5	690.80	686.00	1	9,838	0.01%
2020/08/04	4	683.25	8	687.50	693.00	-4	9,891	-0.04%
2020/08/03	5	669.40	12	674.08	667.00	-7	9,925	-0.07%
2020/07/31	6	670.67	4	672.50	678.00	2	9,994	0.02%
2020/07/30	3	678.00	1	661.00	668.00	2	9,963	0.02%
2020/07/29	4	678.00	14	658.71	679.00	-10	9,928	-0.10%
2020/07/28	17	677.29	11	691.27	667.00	6	9,888	0.06%
2020/07/27	16	648.75	20	656.50	669.00	-4	9,824	-0.04%
2020/07/24	9	634.67	5	659.80	630.00	4	9,696	0.04%
2020/07/23	31	699.42	8	707.38	679.00	23	9,550	0.24%
2020/07/22	3	784.33	3	778.33	715.00	0	9,418	0.00%
2020/07/21	0	0.00	0	780.00	779.00	0	9,337	0.00%
2020/07/20	6	736.67	10	737.70	740.00	-4	9,347	-0.04%
2020/07/17	8	739.38	3	736.33	725.00	5	9,421	0.05%
2020/07/16	3	761.67	12	753.92	760.00	-9	9,509	-0.09%
2020/07/15	7	778.92	7	781.57	756.00	0	9,495	0.00%
2020/07/14	1	781.00	1	775.00	781.00	0	9,549	0.00%
2020/07/13	4	794.25	5	793.60	777.00	-1	9,517	-0.01%
2020/07/10	8	774.88	3	789.00	773.00	5	9,473	0.05%
2020/07/09	3	819.33	2	831.00	818.00	1	9,323	0.01%
2020/07/08	2	793.50	5	801.40	804.00	-3	9,208	-0.03%
2020/07/07	3	777.00	1	758.00	761.00	2	9,005	0.02%
2020/07/06	1	748.00	2	752.00	760.00	-1	9,093	-0.01%
2020/07/03	6	746.83	4	747.25	741.00	2	9,133	0.02%
2020/07/02	4	755.00	3	753.00	753.00	1	9,191	0.01%
2020/07/01	7	739.71	5	734.00	733.00	2	9,239	0.02%
2020/06/30	2	693.50	3	696.67	700.00	-1	9,140	-0.01%
2020/06/29	1	689.00	2	678.50	677.00	-1	9,160	-0.01%
2020/06/24	8	677.75	5	667.40	690.00	3	9,175	0.03%
2020/06/23	13	632.46	16	640.25	639.00	-3	9,166	-0.03%
2020/06/22	2	630.00	2	631.00	630.00	0	9,280	0.00%
2020/06/19	4	638.50	6	643.50	627.00	-2	9,347	-0.02%
2020/06/18	3	619.00	2	617.00	620.00	1	9,180	0.01%
2020/06/17	21	622.52	18	618.88	612.00	3	9,294	0.03%
2020/06/16	6	610.83	7	617.14	627.00	-1	9,253	-0.01%
2020/06/15	2	580.00	1	588.00	570.00	1	9,157	0.01%
2020/06/12	8	570.75	7	566.14	583.00	1	9,291	0.01%
2020/06/11	0	0.00	2	589.00	572.00	-2	9,417	-0.02%
2020/06/10	4	583.50	4	583.50	590.00	0	9,442	0.00%
2020/06/09	8	583.00	10	580.50	575.00	-2	9,519	-0.02%
2020/06/08	7	581.00	3	583.67	578.00	4	9,576	0.04%
2020/06/05	1	563.00	2	567.50	569.00	-1	9,508	-0.01%
2020/06/04	5	563.00	6	567.00	561.00	-1	9,544	-0.01%
2020/06/03	11	570.45	9	571.44	566.00	2	9,544	0.02%
2020/06/02	7	542.29	8.2	528.24	553.00	-1.2	9,336	-0.01%
2020/06/01	0	0.00	6.1	495.01	503.00	-6.1	9,186	-0.07%
2020/05/29	3	478.33	3	480.83	482.50	0	9,197	0.00%
2020/05/28	2	488.25	2	486.25	481.00	0	9,267	0.00%
2020/05/27	8	476.06	3	476.17	477.00	5	9,336	0.05%
2020/05/22	7	474.79	2	477.50	475.00	5	9,620	0.05%
2020/05/21	4	492.50	0	0.00	486.50	4	9,608	0.04%
2020/05/20	4	486.88	3	483.67	490.00	1	9,650	0.01%
2020/05/19	2	474.75	2	478.25	475.50	0	9,728	0.00%
2020/05/18	16	477.25	2	478.25	464.50	14	9,709	0.14%
2020/05/15	34	501.18	5	499.20	493.00	29	9,652	0.30%
2020/05/14	3	501.83	12	503.17	498.50	-9	9,603	-0.09%
2020/05/13	14	497.25	8	496.75	504.00	6	9,530	0.06%
2020/05/12	10	508.80	9	508.11	500.00	1	9,510	0.01%
2020/05/11	2	501.75	4	501.50	508.00	-2	9,533	-0.02%
2020/05/08	6	492.50	8	493.69	490.00	-2	9,472	-0.02%
2020/05/07	4	484.63	10	481.05	485.50	-6	9,440	-0.06%
2020/05/06	2	468.50	18	467.06	467.00	-16	9,392	-0.17%
2020/05/05	2	473.50	2	474.25	465.00	0	9,437	0.00%
2020/05/04	3	472.33	2	470.00	471.50	1	9,433	0.01%
2020/04/30	2	471.75	17	472.26	485.50	-15	9,440	-0.16%
2020/04/29	2	456.00	3	460.00	458.00	-1	9,384	-0.01%
2020/04/28	57	449.46	4	447.00	448.50	53	9,394	0.56%
2020/04/27	1	451.00	2	451.02	452.00	-1	9,447	-0.01%
2020/04/24	2	431.00	1	431.00	431.00	1	9,442	0.01%
2020/04/23	3	445.14	2	446.00	440.50	1	9,435	0.01%
2020/04/22	5	441.80	57	443.29	444.00	-52	9,413	-0.55%
2020/04/21	15	450.43	3	446.50	443.00	12	9,355	0.13%
2020/04/20	7	456.43	2	459.50	463.00	5	9,315	0.05%
2020/04/17	23	475.96	1	480.24	465.50	22	9,337	0.24%
2020/04/16	2	470.00	3	466.67	470.00	-1	9,371	-0.01%
2020/04/15	1	464.00	7	461.79	460.00	-6	9,472	-0.06%
2020/04/14	1	454.50	3	456.33	452.00	-2	9,522	-0.02%
2020/04/13	6	439.50	3	450.33	439.50	3	9,684	0.03%
2020/04/10	0	0.00	3	450.17	445.50	-3	9,730	-0.03%
2020/04/09	17	464.95	14	469.46	445.00	3	9,862	0.03%
2020/04/08	11	458.32	10	458.10	465.00	1	9,795	0.01%
2020/04/07	22	461.00	19	462.87	456.00	3	9,855	0.03%
2020/04/06	17	435.59	6	426.42	443.50	11	9,765	0.11%
2020/04/01	7	409.71	11	409.73	414.50	-4	9,592	-0.04%
2020/03/31	10	411.45	7	410.86	413.00	3	9,512	0.03%
2020/03/30	4	396.63	6	395.67	403.50	-2	9,362	-0.02%
2020/03/27	4	421.50	4	411.75	410.00	0	9,307	0.00%
2020/03/26	9	394.11	12	399.38	419.50	-3	9,148	-0.03%
2020/03/25	11	396.14	8	396.69	403.00	3	9,014	0.03%
2020/03/24	1	362.50	11	364.05	371.00	-10	9,013	-0.11%
2020/03/23	6	331.42	7	335.43	337.50	-1	9,182	-0.01%
2020/03/20	1	314.00	4	314.13	327.00	-3	9,121	-0.03%
2020/03/19	5	321.80	4	315.25	297.50	1	9,194	0.01%
2020/03/18	5	348.90	4	349.13	330.50	1	9,186	0.01%
2020/03/17	5	366.20	5	367.20	345.50	0	9,132	0.00%
2020/03/16	3	404.00	3	393.17	373.50	0	9,172	0.00%
2020/03/13	1	392.50	1	405.00	415.00	0	9,244	0.00%
2020/03/12	3	463.17	3	445.33	432.00	0	9,254	0.00%
2020/03/11	3	487.00	3	492.33	480.00	0	9,150	0.00%
2020/03/10	7	489.93	5	491.70	493.50	2	9,218	0.02%
2020/03/09	8	504.38	8	504.50	490.00	0	9,106	0.00%
2020/03/05	4	528.75	12	535.58	528.00	-8	9,002	-0.09%
2020/03/04	3	501.00	3	504.33	521.00	0	8,965	0.00%
2020/03/03	3	508.67	10	506.10	507.00	-7	8,905	-0.08%
2020/03/02	8	491.81	3	490.17	489.50	5	8,856	0.06%
2020/02/27	9	511.67	3	530.67	505.00	6	8,719	0.07%
2020/02/26	11	545.73	2	548.00	534.00	9	8,612	0.10%
2020/02/25	2	552.00	3	546.67	563.00	-1	8,514	-0.01%
2020/02/24	3	545.00	14	543.43	551.00	-11	8,518	-0.13%
2020/02/21	6	551.67	7	550.00	552.00	-1	8,550	-0.01%
2020/02/20	4	546.24	8	546.50	547.00	-4	8,498	-0.05%
2020/02/19	2	525.50	4	528.00	531.00	-2	8,398	-0.02%
2020/02/18	1	519.00	0	0.00	518.00	1	8,380	0.01%
2020/02/17	4	536.00	2	532.50	530.00	2	8,459	0.02%
2020/02/14	1	542.00	8	543.25	545.00	-7	8,466	-0.08%
2020/02/13	12	546.58	1	550.00	537.00	11	8,490	0.13%
2020/02/12	9	542.22	9	540.44	547.00	0	8,550	0.00%
2020/02/11	4	526.25	5	528.80	531.00	-1	8,481	-0.01%
2020/02/10	2	515.00	2	508.00	522.00	0	8,516	0.00%
2020/02/07	10	526.00	9	524.33	518.00	1	8,532	0.01%
2020/02/06	3	523.67	4	527.00	538.00	-1	8,622	-0.01%
2020/02/05	6	535.83	4	536.00	520.00	2	8,553	0.02%
2020/02/04	18	540.11	10	540.10	535.00	8	8,490	0.09%
2020/02/03	6	505.33	8	522.38	538.00	-2	8,476	-0.02%
2020/01/31	4	541.25	4	544.75	536.00	0	8,364	0.00%
2020/01/30	2	547.50	2	560.50	531.00	0	8,370	0.00%
2020/01/20	8	585.25	15	575.87	590.00	-7	8,304	-0.08%
2020/01/17	15	574.27	5	579.80	572.00	10	8,278	0.12%
2020/01/16	22	579.27	22	580.95	589.00	0	8,323	0.00%
2020/01/15	8	580.88	8	582.88	573.00	0	8,315	0.00%
2020/01/14	24	589.58	25	590.04	590.00	-1	8,322	-0.01%
2020/01/13	36	585.89	35	601.49	584.00	1	8,284	0.01%
2020/01/10	18	613.67	19	613.11	601.00	-1	8,273	-0.01%
2020/01/09	47	594.47	58	590.24	608.00	-11	8,201	-0.13%
2020/01/08	52	569.56	52	566.63	572.00	0	8,170	0.00%
2020/01/07	10	562.10	11	563.73	561.00	-1	8,197	-0.01%
2020/01/06	4	576.00	8	576.38	571.00	-4	8,113	-0.05%
2020/01/03	14	589.36	14	603.86	579.00	0	8,316	0.00%
2020/01/02	56	598.27	53	598.55	605.00	3	8,251	0.04%
2019/12/31	12	569.83	13	563.54	587.00	-1	8,285	-0.01%
2019/12/30	3	558.67	3	555.67	552.00	0	8,230	0.00%
2019/12/27	1	541.00	1	539.00	538.00	0	8,409	0.00%
2019/12/26	1	539.00	2	537.00	540.00	-1	8,795	-0.01%
2019/12/25	15	529.40	6	532.00	533.00	9	8,951	0.10%
2019/12/24	1	544.00	2	547.50	531.00	-1	8,969	-0.01%
2019/12/23	7	528.00	7	528.57	539.00	0	8,897	0.00%
2019/12/20	12	525.25	12	529.83	522.00	0	8,849	0.00%
2019/12/19	4	531.25	5	534.20	526.00	-1	8,823	-0.01%
2019/12/18	21	537.76	21	538.52	537.00	0	8,791	0.00%
2019/12/17	11	521.18	2	518.50	519.00	9	8,616	0.10%
2019/12/16	33	516.79	43	511.53	522.00	-10	8,600	-0.12%
2019/12/13	3	485.33	2	488.00	497.50	1	8,505	0.01%
2019/12/12	38	479.47	72	478.44	479.50	-34	8,352	-0.41%
2019/12/11	50	467.32	56	464.62	474.50	-6	8,276	-0.07%
2019/12/10	19	445.42	24	446.33	452.50	-5	8,191	-0.06%
2019/12/09	3	435.50	5	433.70	440.00	-2	8,232	-0.02%
2019/12/06	7	417.07	8	419.06	419.50	-1	8,427	-0.01%
2019/12/05	50	419.06	56	416.04	415.50	-6	8,534	-0.07%
2019/12/04	5	400.80	6	399.25	401.00	-1	8,612	-0.01%
2019/12/03	1	406.00	1	404.50	404.50	0	8,778	0.00%
2019/12/02	2	403.25	2	406.00	406.00	0	8,878	0.00%
2019/11/29	36.8	410.81	7	409.21	408.00	29.8	8,957	0.33%
2019/11/28	3	410.50	0	0.00	408.00	3	8,974	0.03%
2019/11/27	0	0.00	3	418.67	418.00	-3	9,088	-0.03%
2019/11/26	11	410.27	11	411.41	409.00	0	9,124	0.00%
2019/11/21	0	0.00	2	406.00	413.50	-2	9,357	-0.02%
2019/11/20	4	407.88	3	412.67	402.00	1	9,295	0.01%
2019/11/18	2	416.50	0	0.00	417.00	2	9,581	0.02%
2019/11/15	3	421.50	0	0.00	421.00	3	9,633	0.03%
2019/11/14	5	421.80	5	420.60	418.00	0	9,708	0.00%
2019/11/13	1	420.50	1	427.50	420.00	0	9,685	0.00%
2019/11/12	3	422.00	3	417.17	425.00	0	9,814	0.00%
2019/11/11	4	416.63	3	419.33	417.00	1	9,980	0.01%
2019/11/07	4	443.75	1	443.00	443.00	3	10,167	0.03%
2019/11/06	2	466.00	18	464.36	455.00	-16	10,477	-0.15%
2019/11/05	21	470.02	65	465.46	466.50	-44	10,484	-0.42%
2019/11/04	0	0.00	16	452.59	448.00	-16	10,535	-0.15%
2019/11/01	0	0.00	1	447.00	447.00	-1	10,629	-0.01%
2019/10/31	3	448.83	4	451.75	440.00	-1	10,851	-0.01%
2019/10/30	0	0.00	1	443.00	439.50	-1	10,941	-0.01%
2019/10/29	7	440.36	1	450.50	441.00	6	11,084	0.05%
2019/10/28	1	452.50	2	455.00	450.00	-1	11,166	-0.01%
2019/10/25	4	452.50	2	446.25	446.00	2	11,207	0.02%
2019/10/24	5	450.10	8	448.50	455.00	-3	11,237	-0.03%
2019/10/23	22	439.95	2	441.50	444.50	20	11,255	0.18%
2019/10/22	12	447.13	5	443.80	443.00	7	11,226	0.06%
2019/10/21	4	448.00	3	448.00	448.50	1	11,230	0.01%
2019/10/18	9	448.28	2	445.75	445.50	7	11,225	0.06%
2019/10/17	1	448.00	3	453.50	458.00	-2	11,276	-0.02%
2019/10/16	1	457.00	2	458.00	447.00	-1	11,358	-0.01%
2019/10/15	7	449.07	0	0.00	456.00	7	11,372	0.06%
2019/10/14	17	461.15	13	470.00	456.50	4	11,351	0.04%
2019/10/09	17	468.12	5	466.70	459.50	12	11,378	0.11%
2019/10/08	1	483.00	1	490.00	487.50	0	11,335	0.00%
2019/10/07	3	485.67	3	493.50	482.00	0	11,456	0.00%
2019/10/04	36	479.92	20	491.75	481.50	16	11,430	0.14%
2019/10/03	4	486.13	5	486.50	485.50	-1	11,549	-0.01%
2019/10/02	10	468.95	9	469.11	483.50	1	11,389	0.01%
2019/10/01	21	433.79	23	430.24	441.00	-2	11,125	-0.02%
2019/09/27	1	422.50	1	413.00	421.50	0	11,076	0.00%
2019/09/26	2	420.00	5	427.50	420.00	-3	11,184	-0.03%
2019/09/25	5	420.50	0	0.00	421.50	5	11,333	0.04%
2019/09/24	1	432.00	20	428.50	428.00	-19	11,426	-0.17%
2019/09/23	4	433.13	2	437.25	428.00	2	11,580	0.02%
2019/09/20	16	419.03	1	419.00	424.00	15	11,786	0.13%
2019/09/19	2	419.75	0	0.00	418.00	2	11,912	0.02%
2019/09/18	2	425.25	3	425.00	425.50	-1	11,968	-0.01%
2019/09/17	1	416.00	1	424.00	416.00	0	12,003	0.00%
2019/09/16	1	419.50	0	0.00	424.00	1	12,175	0.01%
2019/09/12	3	431.83	3	433.17	427.00	0	12,253	0.00%
2019/09/11	66	430.42	66	423.99	432.00	0	12,379	0.00%
2019/09/10	2	443.00	2	428.50	417.00	0	12,268	0.00%
2019/09/09	1	442.00	6	445.50	453.00	-5	12,079	-0.04%
2019/09/06	2	444.25	1	435.00	449.00	1	12,043	0.01%
2019/09/05	7	442.00	4	442.75	439.50	3	12,006	0.02%
2019/09/04	1	434.00	1	429.50	435.00	0	12,055	0.00%
2019/09/03	1	425.50	41	425.39	419.00	-40	12,273	-0.33%
2019/09/02	0	0.00	1	417.00	425.00	-1	12,332	-0.01%
2019/08/30	1	411.00	10	414.30	414.00	-9	12,454	-0.07%
2019/08/29	5	404.40	13	402.62	403.00	-8	12,517	-0.06%
2019/08/28	1	379.50	4	393.38	404.50	-3	12,637	-0.02%
2019/08/27	1	388.00	1	383.00	383.00	0	12,693	0.00%
2019/08/26	10	385.00	0	0.00	383.50	10	13,044	0.08%
2019/08/23	1	400.00	1	401.00	399.50	0	13,162	0.00%
2019/08/22	1	401.50	13	402.77	404.00	-12	13,306	-0.09%
2019/08/21	17	391.82	7	395.36	396.50	10	13,355	0.07%
2019/08/20	2	406.00	3	405.33	404.00	-1	13,423	-0.01%
2019/08/19	32	403.72	12	409.54	405.00	20	13,734	0.15%
2019/08/16	21	412.36	5	414.50	409.50	16	13,853	0.12%
2019/08/15	3	408.83	33	406.33	410.00	-30	13,996	-0.21%
2019/08/14	94	420.13	99	440.37	419.00	-5	14,092	-0.04%
2019/08/13	53	431.40	16	438.44	422.00	37	14,105	0.26%
2019/08/12	7	444.14	54	450.39	442.50	-47	14,194	-0.33%
2019/08/08	65	440.15	70	432.96	444.00	-5	14,186	-0.04%
2019/08/07	6	420.00	3	423.33	413.00	3	13,990	0.02%
2019/08/06	8	411.13	8	413.94	422.50	0	14,126	0.00%
2019/08/05	4	416.25	1	420.00	418.00	3	14,113	0.02%
2019/08/02	6	418.25	3	416.00	417.00	3	14,186	0.02%
2019/08/01	7	433.43	10	429.40	439.00	-3	14,170	-0.02%
2019/07/31	3	418.00	4	416.13	427.50	-1	14,146	-0.01%
2019/07/30	35	419.20	24	428.63	417.00	11	14,191	0.08%
2019/07/29	4	429.25	2	428.00	430.00	2	14,216	0.01%
2019/07/26	4	426.50	2	422.50	425.00	2	14,306	0.01%
2019/07/25	3	417.50	8	425.50	420.00	-5	14,297	-0.03%
2019/07/23	2	410.00	5	418.60	410.00	-3	14,406	-0.02%
2019/07/22	4	410.38	1	427.00	399.50	3	14,461	0.02%
2019/07/19	41	413.02	108	412.91	419.00	-67	14,463	-0.46%	大賣/
2019/07/18	23	408.98	23	421.59	404.00	0	14,359	0.00%
2019/07/17	40	427.06	8	428.38	424.00	32	14,271	0.22%
2019/07/16	52	437.55	21	439.10	431.00	31	14,222	0.22%
2019/07/15	14	437.21	16	431.75	438.00	-2	14,271	-0.01%
2019/07/12	5	431.10	4	429.00	430.50	1	14,440	0.01%
2019/07/11	35	444.74	13	443.69	435.00	22	14,510	0.15%
2019/07/10	12	435.33	13	434.04	440.00	-1	14,392	-0.01%
2019/07/09	16	430.66	35	443.09	425.50	-19	14,305	-0.13%
2019/07/08	11	441.14	11	439.00	442.50	0	14,198	0.00%
2019/07/05	9	431.44	10	430.75	436.00	-1	14,144	-0.01%
2019/07/04	39	434.71	38	435.68	428.00	1	14,114	0.01%
2019/07/03	12	428.67	11	431.73	428.00	1	14,084	0.01%
2019/07/02	16	442.81	16	443.47	439.00	0	14,111	0.00%
2019/07/01	113	443.22	49	437.34	445.00	64	13,994	0.46%	大買/
2019/06/28	9	404.33	9	401.83	407.00	0	14,038	0.00%
2019/06/27	93	405.97	108	398.45	399.00	-15	14,040	-0.11%	大賣/
2019/06/26	2	376.50	10	381.25	383.00	-8	13,818	-0.06%
2019/06/25	3	376.33	94	390.59	375.50	-91	13,687	-0.66%
2019/06/24	3	393.00	5	393.20	395.50	-2	13,564	-0.01%
2019/06/21	23	387.59	26	394.83	385.50	-3	13,535	-0.02%
2019/06/20	155	384.30	55	387.86	386.50	100	13,384	0.75%	大買/
2019/06/19	109	382.04	112	374.53	382.00	-3	13,304	-0.02%	大買/大賣/
2019/06/18	6	359.17	6	360.92	357.00	0	13,075	0.00%
2019/06/17	4	361.00	4	354.88	363.00	0	13,025	0.00%
2019/06/14	9	351.39	9	352.61	350.00	0	12,957	0.00%
2019/06/13	9	348.61	9	350.17	354.50	0	12,918	0.00%
2019/06/12	11	349.86	11	352.95	352.00	0	12,870	0.00%
2019/06/11	46	347.45	147	345.32	353.00	-101	12,828	-0.79%	大賣/鉅額交易
2019/06/10	6	319.50	9	319.56	321.00	-3	12,610	-0.02%
2019/06/06	8	303.06	8	302.69	312.50	0	12,634	0.00%
2019/06/05	74	309.66	73	317.14	310.00	1	12,544	0.01%
2019/06/04	15	315.63	13	312.27	308.00	2	12,469	0.02%
2019/06/03	6	313.50	4	312.50	314.50	2	12,393	0.02%
2019/05/31	105	324.00	9	313.72	320.00	96	12,296	0.78%	大買/
2019/05/30	12	300.67	10	300.15	295.00	2	12,216	0.02%
2019/05/29	5	294.50	8	293.94	306.50	-3	12,179	-0.02%
2019/05/28	11	306.41	10	306.40	301.00	1	12,141	0.01%
2019/05/27	27	307.89	29	310.09	310.00	-2	12,116	-0.02%
2019/05/24	19	332.08	15	344.47	309.50	4	12,074	0.03%
2019/05/23	23	340.15	23	338.96	343.50	0	11,726	0.00%
2019/05/22	39	357.83	36	368.13	351.50	3	11,635	0.03%
2019/05/21	10	360.75	11	351.18	371.00	-1	11,701	-0.01%
2019/05/20	16	344.13	38	338.47	342.50	-22	11,708	-0.19%
2019/05/17	147	368.87	120	378.00	343.50	27	11,578	0.23%	大買/大賣/
2019/05/16	20	374.23	21	373.52	371.50	-1	11,340	-0.01%
2019/05/15	26	376.33	27	380.24	375.00	-1	11,183	-0.01%
2019/05/14	24	358.65	25	354.02	368.00	-1	11,043	-0.01%
2019/05/13	10	372.85	8	376.56	360.00	2	10,827	0.02%
2019/05/10	16	391.97	13	394.88	392.50	3	10,680	0.03%
2019/05/09	8	401.00	28	411.29	395.00	-20	10,605	-0.19%
2019/05/08	27	409.20	6	411.00	416.50	21	10,432	0.20%
2019/05/07	29	419.67	30	415.17	418.50	-1	10,340	-0.01%
2019/05/06	6	419.67	2	417.25	399.00	4	10,218	0.04%
2019/05/03	4	408.50	6	415.92	432.50	-2	10,071	-0.02%
2019/05/02	3	400.17	3	402.50	395.50	0	9,918	0.00%
2019/04/30	6	395.42	6	396.67	395.50	0	9,967	0.00%
2019/04/29	8	395.13	10	394.50	401.00	-2	10,102	-0.02%
2019/04/26	13	394.04	10	391.70	388.50	3	10,081	0.03%
2019/04/24	2	420.00	3	421.83	415.00	-1	9,953	-0.01%
2019/04/23	6	429.50	10	418.65	415.00	-4	9,934	-0.04%
2019/04/22	11	457.59	4	429.25	423.00	7	9,873	0.07%
2019/04/19	23	471.41	24	481.21	470.00	-1	9,900	-0.01%
2019/04/18	131	480.36	125	514.94	480.00	6	9,813	0.06%	大買/大賣/
2019/04/17	143	483.11	154	474.12	493.00	-11	9,625	-0.11%	大買/大賣/
2019/04/16	4	447.25	8	446.56	448.50	-4	9,360	-0.04%
2019/04/15	44	442.99	41	442.02	442.50	3	9,311	0.03%
2019/04/12	18	441.89	16	444.13	433.50	2	9,320	0.02%
2019/04/11	31	441.52	32	442.17	436.00	-1	9,236	-0.01%
2019/04/10	29	444.69	34	448.81	442.00	-5	9,196	-0.05%
2019/04/09	4	434.25	7	445.07	453.00	-3	9,104	-0.03%
2019/04/08	61	437.61	70	429.65	435.00	-9	9,014	-0.10%
2019/04/03	18	405.61	18	405.39	408.50	0	8,854	0.00%
2019/04/02	55	407.46	60	404.04	409.00	-5	8,873	-0.06%
2019/04/01	32	395.64	53	393.17	396.50	-21	8,692	-0.24%
2019/03/29	23	340.48	31	340.21	360.50	-8	8,477	-0.09%
2019/03/28	27	332.56	5	332.70	328.00	22	8,490	0.26%
2019/03/27	10	337.95	4	340.25	336.00	6	8,476	0.07%
2019/03/26	72	334.77	54	330.39	342.00	18	8,481	0.21%
2019/03/25	3	327.00	2	328.00	325.00	1	8,393	0.01%
2019/03/22	29	339.81	24	351.27	338.00	5	8,321	0.06%
2019/03/21	35	347.66	36	345.36	348.50	-1	8,258	-0.01%
2019/03/20	3	348.67	3	351.17	344.00	0	8,210	0.00%
2019/03/19	2	345.50	3	348.67	353.00	-1	8,154	-0.01%
2019/03/18	6	354.58	2	346.00	345.00	4	8,078	0.05%
2019/03/15	9	351.28	9	350.28	353.00	0	8,067	0.00%
2019/03/14	6	340.58	9	344.00	351.50	-3	7,993	-0.04%
2019/03/13	7	330.64	7	331.21	335.00	0	7,894	0.00%
2019/03/12	60	332.88	64	330.78	329.50	-4	7,842	-0.05%
2019/03/11	18	314.53	19	314.29	319.00	-1	7,746	-0.01%
2019/03/08	10	310.20	11	309.82	314.00	-1	7,795	-0.01%
2019/03/07	15	321.17	7	320.57	317.00	8	7,748	0.10%
2019/03/06	32	329.44	32	328.80	330.00	0	7,777	0.00%
2019/03/05	38	327.46	44	327.85	324.50	-6	7,768	-0.08%
2019/03/04	29	315.03	24	324.29	310.00	5	7,597	0.07%
2019/02/27	23	300.11	23	300.89	320.00	0	7,506	0.00%
2019/02/26	39	315.15	6	312.50	310.00	33	7,458	0.44%
2019/02/25	70	309.56	103	308.66	316.50	-33	7,531	-0.44%	大賣/
2019/02/22	32	280.72	2	283.75	288.00	30	7,291	0.41%
2019/02/21	50	282.94	49	284.49	286.00	1	7,272	0.01%
2019/02/20	131	282.20	130	285.20	282.50	1	7,163	0.01%	大買/大賣/
2019/02/19	35	270.39	34	267.94	273.00	1	6,942	0.01%
2019/02/18	53	243.85	86	233.26	248.50	-33	6,742	-0.49%
2019/02/15	4	233.38	2	227.75	226.00	2	6,734	0.03%
2019/02/14	1	238.50	1	238.50	239.00	0	6,802	0.00%
2019/02/13	31	238.11	31	248.08	237.00	0	6,941	0.00%
2019/02/11	1	230.50	3	235.33	241.00	-2	7,180	-0.03%
2019/01/30	6	229.33	4	234.75	226.00	2	7,493	0.03%
2019/01/29	2	220.25	2	223.50	225.50	0	7,628	0.00%
2019/01/28	3	220.67	4	220.88	222.00	-1	7,698	-0.01%
2019/01/25	0	0.00	1	218.00	219.00	-1	7,921	-0.01%
2019/01/24	2	219.00	1	216.00	213.50	1	7,971	0.01%
2019/01/23	1	214.00	1	214.00	218.50	0	8,048	0.00%
2019/01/22	7	216.50	35	216.37	217.00	-28	8,133	-0.34%
2019/01/21	50	216.08	124	223.08	215.00	-74	8,151	-0.91%	大賣/
2019/01/18	1	202.00	102	216.74	217.50	-101	8,066	-1.25%	大賣/鉅額交易
2019/01/17	1	204.50	1	202.50	198.00	0	8,045	0.00%
2019/01/16	2	200.25	1	201.50	202.00	1	8,166	0.01%
2019/01/15	12	198.21	12	197.54	201.00	0	8,231	0.00%
2019/01/14	2	195.00	2	195.50	197.00	0	8,349	0.00%
2019/01/11	112	199.52	12	201.83	194.00	100	8,486	1.18%	大買/
2019/01/10	6	190.50	8	192.44	194.50	-2	8,483	-0.02%
2019/01/09	5	185.50	16	183.81	190.00	-11	8,462	-0.13%
2019/01/08	27	177.52	3	174.83	178.00	24	8,422	0.28%
2019/01/07	75	176.33	0	0.00	174.00	75	8,440	0.89%
2019/01/04	2	166.50	2	164.50	165.00	0	8,482	0.00%
2019/01/03	3	174.00	3	175.50	172.50	0	8,447	0.00%
2019/01/02	13	179.04	0	0.00	178.50	13	8,528	0.15%
2018/12/28	2	189.25	2	186.50	185.00	0	8,564	0.00%
2018/12/27	3	190.67	2	188.50	189.00	1	8,665	0.01%
2018/12/26	6	193.25	35	191.93	184.00	-29	8,743	-0.33%
2018/12/25	26	186.40	5	189.40	193.00	21	8,815	0.24%
2018/12/24	6	195.42	1	195.50	195.50	5	8,742	0.06%
2018/12/22	2	195.75	7	195.14	195.00	-5	8,736	-0.06%
2018/12/21	20	198.83	10	196.60	201.50	10	8,795	0.11%
2018/12/20	9	202.50	9	202.89	203.50	0	8,721	0.00%
2018/12/19	224	208.44	224	208.13	206.50	0	8,732	0.00%	大買/大賣/
2018/12/18	4	204.25	4	205.50	204.00	0	8,736	0.00%
2018/12/17	3	201.67	4	203.63	205.00	-1	8,854	-0.01%
2018/12/14	5	197.50	5	196.00	202.50	0	8,907	0.00%
2018/12/13	5	204.40	15	202.37	202.50	-10	8,922	-0.11%
2018/12/12	2	203.25	3	205.00	205.00	-1	8,982	-0.01%
2018/12/11	12	198.08	1	200.00	198.50	11	9,006	0.12%
2018/12/10	4	194.25	6	191.67	196.00	-2	9,045	-0.02%
2018/12/07	7	204.64	6	204.25	204.00	1	9,048	0.01%
2018/12/06	9	206.94	6	208.58	200.00	3	9,049	0.03%
2018/12/05	3	216.67	10	218.10	218.00	-7	9,033	-0.08%
2018/12/04	6	232.25	8	230.31	225.00	-2	9,052	-0.02%
2018/12/03	75	236.24	73	231.66	239.50	2	8,971	0.02%
2018/11/30	13	215.08	8	217.00	218.50	5	8,906	0.06%
2018/11/29	4	218.00	12	218.17	211.50	-8	8,816	-0.09%
2018/11/28	10	211.35	6	211.58	211.50	4	8,686	0.05%
2018/11/27	7	201.50	15	205.50	207.00	-8	8,602	-0.09%
2018/11/26	24	202.02	73	200.55	200.00	-49	8,479	-0.58%
2018/11/23	67	196.94	5	203.70	196.00	62	8,421	0.74%
2018/11/22	63	212.27	61	211.11	207.50	2	8,323	0.02%
2018/11/21	3	195.33	3	196.83	199.50	0	8,129	0.00%
2018/11/20	1	194.00	1	194.50	195.00	0	8,130	0.00%
2018/11/19	28	195.36	31	195.32	198.00	-3	8,108	-0.04%
2018/11/16	28	196.71	22	198.09	192.50	6	8,102	0.07%
2018/11/15	10	188.35	11	190.36	195.00	-1	8,036	-0.01%
2018/11/14	33	192.61	33	196.77	191.00	0	8,017	0.00%
2018/11/13	3	186.50	4	190.13	193.50	-1	7,972	-0.01%
2018/11/12	4	203.38	4	199.88	198.00	0	7,923	0.00%
2018/11/09	5	208.20	5	207.40	209.50	0	7,860	0.00%
2018/11/08	9	220.28	13	214.46	210.00	-4	7,800	-0.05%
2018/11/07	107	197.93	116	202.16	216.00	-9	7,692	-0.12%	大買/大賣/
2018/11/06	20	213.23	7	207.43	196.50	13	7,419	0.18%
2018/11/05	45	213.12	45	217.53	218.00	0	7,174	0.00%
2018/11/02	8	230.50	9	225.33	220.00	-1	7,164	-0.01%
2018/11/01	2	200.25	4	213.25	220.00	-2	6,992	-0.03%
2018/10/31	14	205.04	7	204.43	200.00	7	6,914	0.10%
2018/10/30	9	202.50	9	204.44	197.00	0	6,872	0.00%
2018/10/29	17	204.97	20	201.50	209.50	-3	6,826	-0.04%
2018/10/26	13	212.92	13	213.19	208.50	0	6,785	0.00%
2018/10/25	13	212.92	63	210.37	208.00	-50	6,721	-0.74%
2018/10/24	56	227.62	9	226.00	225.00	47	6,621	0.71%
2018/10/23	4	225.38	6	223.92	220.00	-2	6,546	-0.03%
2018/10/22	10	228.45	7	229.79	224.50	3	6,494	0.05%
2018/10/19	5	216.20	6	218.42	233.00	-1	6,403	-0.02%
2018/10/18	6	230.33	5	228.40	222.00	1	6,255	0.02%
2018/10/17	4	237.25	5	236.80	234.50	-1	6,209	-0.02%
2018/10/16	4	239.75	4	239.13	231.50	0	6,267	0.00%
2018/10/15	1	233.00	1	234.50	239.00	0	6,285	0.00%
2018/10/12	4	235.88	5	233.30	232.00	-1	6,295	-0.02%
2018/10/11	2	233.75	1	236.50	229.50	1	6,254	0.02%
2018/10/09	0	0.00	1	240.00	255.00	-1	6,277	-0.02%
2018/10/05	5	267.80	3	264.17	263.00	2	6,247	0.03%
2018/10/04	5	284.40	6	279.42	287.50	-1	6,207	-0.02%
2018/10/03	7	303.64	2	306.00	285.50	5	6,163	0.08%
2018/10/02	1	324.00	1	326.00	317.00	0	6,120	0.00%
2018/10/01	2	319.00	2	319.50	322.00	0	6,130	0.00%
2018/09/28	4	321.63	5	323.70	317.00	-1	6,263	-0.02%
2018/09/27	7	323.86	6	321.17	319.00	1	6,297	0.02%
2018/09/26	7	318.21	7	318.21	323.00	0	6,242	0.00%
2018/09/25	2	307.75	3	312.00	312.00	-1	6,229	-0.02%
2018/09/21	4	299.25	3	299.33	300.00	1	6,230	0.02%
2018/09/20	6	302.42	6	302.00	306.50	0	6,185	0.00%
2018/09/19	5	315.90	5	312.70	306.50	0	6,282	0.00%
2018/09/18	9	319.44	8	318.38	313.00	1	6,336	0.02%
2018/09/17	5	329.70	3	331.00	335.50	2	6,335	0.03%
2018/09/14	2	338.50	2	339.50	338.00	0	6,328	0.00%
2018/09/13	3	336.17	3	336.00	329.50	0	6,324	0.00%
2018/09/12	4	348.75	5	345.20	346.50	-1	6,318	-0.02%
2018/09/11	3	344.33	3	345.33	357.00	0	6,439	0.00%
2018/09/10	3	357.17	3	342.50	336.00	0	6,425	0.00%
2018/09/07	3	375.83	3	372.33	369.00	0	6,475	0.00%
2018/09/06	4	361.50	5	363.70	384.00	-1	6,530	-0.02%
2018/09/05	1	380.00	2	376.50	374.00	-1	6,611	-0.02%
2018/09/04	2	372.75	2	376.00	383.50	0	6,736	0.00%
2018/09/03	8	375.50	8	380.56	366.00	0	6,890	0.00%
2018/08/31	4	395.50	4	397.50	398.50	0	6,913	0.00%
2018/08/30	7	411.07	7	411.14	400.00	0	6,931	0.00%
2018/08/29	4	410.38	2	408.00	410.50	2	7,033	0.03%
2018/08/28	2	413.25	2	418.00	412.50	0	7,129	0.00%
2018/08/27	2	396.00	2	401.00	405.00	0	7,237	0.00%
2018/08/24	3	381.83	3	384.67	393.00	0	7,304	0.00%
2018/08/23	5	389.40	5	390.70	388.00	0	7,422	0.00%
2018/08/22	2	390.50	1	386.00	387.00	1	7,499	0.01%
2018/08/21	4	385.00	5	386.40	395.00	-1	7,592	-0.01%
2018/08/20	8	377.81	8	376.25	376.00	0	7,701	0.00%
2018/08/17	26	386.87	27	391.72	381.50	-1	7,808	-0.01%
2018/08/16	4	377.63	4	379.13	384.00	0	8,003	0.00%
2018/08/15	1	363.50	1	370.00	379.00	0	8,127	0.00%
2018/08/14	3	369.17	3	375.83	375.00	0	8,380	0.00%
2018/08/13	2	381.00	2	378.25	371.50	0	8,466	0.00%
2018/08/09	5	411.30	5	410.60	412.00	0	8,436	0.00%
2018/08/08	6	438.92	6	437.58	414.50	0	8,373	0.00%
2018/08/07	3	431.50	3	431.00	440.00	0	8,350	0.00%
2018/08/06	5	424.90	4	426.50	426.50	1	8,471	0.01%
2018/08/03	31	438.00	32	448.81	439.50	-1	8,485	-0.01%
2018/08/02	8	448.31	6	459.42	441.50	2	8,454	0.02%
2018/08/01	2	480.50	3	478.83	471.50	-1	8,453	-0.01%
2018/07/31	4	473.75	4	473.75	483.50	0	8,453	0.00%
2018/07/30	16	477.31	15	478.90	476.50	1	8,615	0.01%
2018/07/27	4	485.00	4	478.50	488.00	0	8,694	0.00%
2018/07/26	15	479.87	16	491.94	475.50	-1	8,716	-0.01%
2018/07/25	2	479.25	2	482.25	481.00	0	8,765	0.00%
2018/07/24	6	474.83	6	472.58	482.50	0	8,867	0.00%
2018/07/23	3	472.67	2	473.50	472.50	1	8,844	0.01%
2018/07/20	25	495.42	28	497.48	498.00	-3	8,845	-0.03%
2018/07/19	6	489.67	3	487.67	486.00	3	8,780	0.03%
2018/07/18	3	489.00	3	495.50	480.00	0	8,807	0.00%
2018/07/17	9	496.00	9	496.11	491.50	0	8,803	0.00%
2018/07/16	5	503.40	5	506.10	496.00	0	8,821	0.00%
2018/07/13	19	514.89	21	513.76	515.00	-2	8,829	-0.02%
2018/07/12	3	482.33	1	484.00	493.00	2	8,948	0.02%
2018/07/11	2	490.00	3	479.17	468.00	-1	9,132	-0.01%
2018/07/10	3	469.00	3	479.17	483.00	0	9,265	0.00%
2018/07/09	0	0.00	1	461.50	441.00	-1	9,371	-0.01%
2018/07/06	7	448.00	4	430.13	460.00	3	9,430	0.03%
2018/07/05	2	462.75	2	451.50	427.50	0	9,529	0.00%
2018/07/04	10	469.35	7	462.43	474.50	3	9,617	0.03%
2018/07/03	1	474.00	1	472.00	459.00	0	9,590	0.00%
2018/07/02	2	482.00	2	478.00	471.50	0	9,602	0.00%
2018/06/29	19	465.39	20	462.18	478.50	-1	9,542	-0.01%
2018/06/28	9	463.50	7	463.36	453.50	2	9,468	0.02%
2018/06/27	6	483.08	6	478.67	464.50	0	9,363	0.00%
2018/06/26	4	476.88	3	473.83	487.00	1	9,445	0.01%
2018/06/25	1	481.00	2	484.25	480.50	-1	9,483	-0.01%
2018/06/22	4	499.38	3	502.67	490.00	1	9,561	0.01%
2018/06/21	4	532.00	4	529.25	518.00	0	9,698	0.00%
2018/06/20	29	521.48	30	532.40	531.00	-1	9,699	-0.01%
2018/06/19	5	539.40	4	533.00	530.00	1	9,747	0.01%
2018/06/15	10	543.00	11	547.36	555.00	-1	9,803	-0.01%
2018/06/14	2	545.50	1	536.00	530.00	1	9,680	0.01%
2018/06/13	36	530.22	37	531.51	554.00	-1	9,603	-0.01%
2018/06/12	5	503.80	3	503.83	512.00	2	9,598	0.02%
2018/06/11	50	492.70	53	476.74	488.00	-3	9,538	-0.03%
2018/06/08	6	467.25	2	464.50	458.50	4	9,340	0.04%
2018/06/07	6	470.08	2	471.00	469.00	4	9,285	0.04%
2018/06/06	39	481.14	38	479.74	470.50	1	9,237	0.01%
2018/06/05	35	466.66	35	465.16	477.50	0	9,155	0.00%
2018/06/04	42	477.12	43	480.91	458.00	-1	9,031	-0.01%
2018/06/01	1	466.50	0	0.00	468.00	1	8,903	0.01%
2018/05/31	4	463.00	2	461.75	448.00	2	8,808	0.02%
2018/05/30	6	442.33	12	439.75	458.00	-6	8,669	-0.07%
2018/05/29	7	438.21	7	444.71	436.00	0	8,553	0.00%
2018/05/28	6	467.67	5	462.90	452.00	1	8,438	0.01%
2018/05/25	12	460.29	11	461.82	455.00	1	8,313	0.01%
2018/05/24	3	454.83	6	461.00	462.00	-3	8,131	-0.04%
2018/05/23	38	429.25	38	438.42	430.50	0	7,872	0.00%
2018/05/22	77	416.43	80	421.64	426.00	-3	7,649	-0.04%
2018/05/21	50	375.91	58	368.64	396.00	-8	7,341	-0.11%
2018/05/18	31	367.58	30	369.42	360.00	1	7,160	0.01%
2018/05/17	3	371.00	0	0.00	366.00	3	7,199	0.04%
2018/05/16	21	370.33	22	373.39	369.50	-1	7,201	-0.01%
2018/05/15	11	376.41	6	376.42	372.00	5	7,211	0.07%
2018/05/14	1	381.00	5	375.80	381.00	-4	7,210	-0.06%
2018/05/11	5	374.30	7	383.79	371.00	-2	7,062	-0.03%
2018/05/10	15	373.93	12	380.42	372.50	3	7,012	0.04%
2018/05/09	51	370.93	53	374.49	373.00	-2	7,094	-0.03%
2018/05/08	2	365.00	3	364.00	363.00	-1	6,987	-0.01%
2018/05/07	84	381.04	78	373.12	371.00	6	6,920	0.09%
2018/05/04	10	353.95	25	352.52	362.00	-15	6,744	-0.22%
2018/05/03	10	337.50	11	336.00	332.50	-1	6,614	-0.02%
2018/05/02	13	355.77	11	356.36	343.00	2	6,615	0.03%
2018/04/30	4	345.25	5	342.50	352.00	-1	6,551	-0.02%
2018/04/27	2	329.00	2	328.75	330.00	0	6,451	0.00%
2018/04/26	14	352.57	7	357.14	323.50	7	6,430	0.11%
2018/04/25	2	353.00	6	361.00	352.50	-4	6,328	-0.06%
2018/04/24	8	352.75	8	361.25	351.00	0	6,296	0.00%
2018/04/23	7	360.57	6	370.00	351.00	1	6,216	0.02%
2018/04/20	10	371.45	5	384.80	368.00	5	6,189	0.08%
2018/04/19	12	386.25	10	386.35	388.00	2	6,190	0.03%
2018/04/18	45	380.16	43	396.70	384.50	2	6,269	0.03%
2018/04/17	62	417.77	59	417.92	388.00	3	6,043	0.05%
2018/04/16	31	384.34	34	381.78	407.00	-3	5,798	-0.05%
2018/04/13	15	360.97	15	358.83	370.00	0	5,742	0.00%
2018/04/12	28	348.98	29	349.14	350.00	-1	5,665	-0.02%
2018/04/11	24	342.23	23	342.67	340.50	1	5,593	0.02%
2018/04/10	11	331.05	13	331.77	339.50	-2	5,379	-0.04%
2018/04/09	39	309.27	36	309.57	309.00	3	5,261	0.06%
2018/04/03	1	295.00	1	306.00	309.00	0	5,425	0.00%
2018/04/02	1	302.00	1	307.50	300.50	0	5,461	0.00%
2018/03/31	1	310.50	1	309.00	308.50	0	5,527	0.00%
2018/03/30	29	304.43	24	306.63	308.00	5	5,568	0.09%
2018/03/29	80	312.20	84	316.04	303.50	-4	5,660	-0.07%
2018/03/28	30	300.75	31	307.69	307.00	-1	5,612	-0.02%
2018/03/27	72	305.58	73	310.68	300.50	-1	5,526	-0.02%
2018/03/26	28	295.43	28	289.38	301.00	0	5,436	0.00%
2018/03/23	1	269.00	3	273.83	285.00	-2	5,268	-0.04%
2018/03/22	59	280.88	58	281.66	280.00	1	5,330	0.02%
2018/03/21	0	0.00	3	269.67	274.00	-3	5,272	-0.06%
2018/03/20	2	254.00	0	0.00	249.50	2	5,218	0.04%
2018/03/19	2	260.00	4	257.50	257.50	-2	5,274	-0.04%
2018/03/16	117	262.74	114	268.23	260.50	3	5,304	0.06%	大買/大賣/
2018/03/15	2	256.00	5	251.10	260.50	-3	5,203	-0.06%
2018/03/14	1	233.50	3	235.67	237.00	-2	5,197	-0.04%
2018/03/13	26	235.08	20	236.38	236.00	6	5,386	0.11%
2018/03/12	66	229.63	70	233.43	229.50	-4	5,504	-0.07%
2018/03/09	41	233.00	42	235.19	230.00	-1	5,698	-0.02%
2018/03/08	10	224.00	10	225.00	226.50	0	5,782	0.00%
2018/03/07	2	223.25	6	224.58	223.00	-4	5,948	-0.07%
2018/03/06	51	229.23	55	233.18	231.00	-4	6,161	-0.06%
2018/03/05	0	0.00	2	234.50	231.00	-2	6,269	-0.03%
2018/03/02	0	0.00	1	239.50	242.00	-1	6,322	-0.02%
2018/03/01	7	240.79	0	0.00	243.50	7	6,400	0.11%
2018/02/27	7	247.79	3	248.00	244.00	4	6,529	0.06%
2018/02/26	1	242.50	0	0.00	239.00	1	6,533	0.02%
2018/02/23	2	245.00	0	0.00	242.00	2	6,767	0.03%
2018/02/21	2	236.00	1	243.00	238.50	1	7,089	0.01%
2018/02/09	1	214.00	1	226.50	231.00	0	7,217	0.00%
2018/02/08	5	247.50	15	241.50	236.50	-10	7,170	-0.14%
2018/02/07	45	258.33	35	254.79	250.50	10	7,239	0.14%
2018/02/02	31	288.40	31	292.24	284.50	0	7,362	0.00%
2018/02/01	0	0.00	1	296.00	290.00	-1	7,417	-0.01%
2018/01/29	5	278.00	5	279.10	279.00	0	7,566	0.00%
2018/01/26	0	0.00	1	279.00	274.00	-1	7,700	-0.01%
2018/01/25	3	289.00	2	287.00	277.00	1	7,813	0.01%
2018/01/24	2	283.00	2	279.25	283.00	0	7,961	0.00%
2018/01/23	3	282.17	3	282.17	276.00	0	8,115	0.00%
2018/01/22	1	284.00	0	0.00	282.00	1	8,217	0.01%
2018/01/19	11	282.05	10	288.00	282.00	1	8,376	0.01%
2018/01/18	55	289.82	55	292.00	286.00	0	8,522	0.00%
2018/01/17	7	288.93	8	292.38	287.00	-1	8,647	-0.01%
2018/01/16	5	292.00	5	288.60	292.00	0	8,791	0.00%
2018/01/15	43	286.44	46	299.39	284.00	-3	8,859	-0.03%
2018/01/12	77	295.62	75	290.91	294.00	2	8,879	0.02%
2018/01/10	1	280.00	2	285.25	280.00	-1	9,134	-0.01%
2018/01/09	75	286.35	74	294.15	284.00	1	9,232	0.01%
2018/01/08	0	0.00	1	271.50	285.00	-1	9,126	-0.01%
2018/01/05	3	278.50	5	275.80	274.50	-2	9,065	-0.02%
2018/01/04	23	277.83	23	276.39	280.50	0	9,107	0.00%
2018/01/03	61	281.25	60	281.20	275.50	1	9,168	0.01%
2018/01/02	31	263.65	41	270.39	280.00	-10	9,165	-0.11%