玉晶光 (3406)-元大-仁愛券商分點個股進出

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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
元大-仁愛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	1.1	444.29	1	442.00	442.00	0.1	2,298	0.00%
2024/04/17	1.1	447.27	1	450.00	447.50	0.1	2,302	0.00%
2024/04/16	1	444.37	0	0.00	442.00	1	2,295	0.05%
2024/04/15	0	468.65	0	0.00	458.50	0	2,307	0.00%
2024/04/12	0	475.00	0	0.00	472.00	0	2,314	0.00%
2024/04/11	0	0.00	0	471.00	472.50	0	2,328	0.00%
2024/04/10	0	484.50	1	479.50	479.00	-1	2,341	-0.04%
2024/04/09	1	482.91	1	473.50	477.00	0	2,356	0.00%
2024/04/08	0	0.00	0	470.00	468.50	0	2,340	0.00%
2024/04/02	0	0.00	1	491.00	484.50	-1	2,324	-0.04%
2024/04/01	3	490.17	1	486.99	489.50	2	2,317	0.09%
2024/03/29	5	506.60	8.1	500.42	496.00	-3.1	2,294	-0.14%
2024/03/28	0	0.00	1	507.00	509.00	-1	2,262	-0.04%
2024/03/27	3	504.67	3.1	507.97	505.00	-0.1	2,234	0.00%
2024/03/26	1	528.00	7	509.71	499.00	-6	2,166	-0.28%
2024/03/25	0	0.00	2	490.00	493.00	-2	2,049	-0.10%
2024/03/22	4	473.50	3	474.17	482.50	1	2,013	0.05%
2024/03/21	2	470.75	6.1	469.37	476.00	-4.1	1,981	-0.21%
2024/03/20	0.1	465.00	4	464.25	462.50	-3.9	1,906	-0.20%
2024/03/18	0	0.00	4.4	426.00	428.00	-4.4	1,948	-0.23%
2024/03/15	1	418.50	1.4	426.43	417.50	-0.4	1,956	-0.02%
2024/03/14	2	418.50	2.3	421.13	418.50	-0.3	1,927	-0.02%
2024/03/13	0.3	401.00	0	0.00	398.50	0.3	1,859	0.01%
2024/03/12	0.2	408.17	0	0.00	408.50	0.2	1,846	0.01%
2024/03/11	2.4	398.67	0	0.00	398.00	2.4	1,843	0.13%
2024/03/08	2	399.50	0	0.00	400.00	2	1,856	0.11%
2024/03/07	0.1	405.00	1	403.00	401.50	-0.9	1,835	-0.05%
2024/03/06	0.1	412.50	0	0.00	409.50	0.1	1,837	0.01%
2024/03/05	2.1	412.10	0	0.00	412.00	2.1	1,847	0.11%
2024/03/04	0.1	425.05	0	0.00	420.50	0.1	1,858	0.01%
2024/03/01	0	425.67	2.3	428.89	426.00	-2.3	1,876	-0.12%
2024/02/29	0.1	420.50	0	0.00	423.50	0.1	1,899	0.01%
2024/02/27	0	0.00	2.3	422.85	427.00	-2.3	1,906	-0.12%
2024/02/26	1	426.52	2.4	426.42	429.00	-1.4	1,939	-0.07%
2024/02/20	0.5	414.80	1.1	420.83	411.00	-0.6	1,988	-0.03%
2024/02/19	8	419.50	10	419.05	420.00	-2	1,947	-0.10%
2024/02/16	1	407.50	5	409.10	409.00	-4	1,924	-0.21%
2024/02/15	0	0.00	3	402.33	407.00	-3	1,964	-0.15%
2024/02/05	2	392.25	2	393.00	392.50	0	1,947	0.00%
2024/02/02	3	393.33	1	393.00	393.50	2	1,941	0.10%
2024/02/01	1	396.50	0	0.00	395.00	1	1,941	0.05%
2024/01/31	1	400.50	0	0.00	400.00	1	1,981	0.05%
2024/01/25	1	403.50	1	403.50	402.00	0	2,006	0.00%
2024/01/24	1	407.00	3	413.00	406.50	-2	1,988	-0.10%
2024/01/23	4	424.13	9	424.50	423.00	-5	1,957	-0.26%
2024/01/22	0.1	409.50	2	409.50	414.00	-2	1,903	-0.10%
2024/01/18	0	0.00	1	403.00	402.50	-1	1,875	-0.05%
2024/01/17	2	399.00	2	399.50	398.50	0	1,874	0.00%
2024/01/16	10	396.00	5	400.46	401.00	5	1,845	0.27%
2024/01/15	1	398.00	3	396.50	394.00	-2	1,820	-0.11%
2024/01/12	3	397.67	4	397.49	397.00	-1	1,819	-0.06%
2024/01/11	1	392.00	0	0.00	390.50	1	1,812	0.06%
2024/01/09	2	393.25	0	0.00	390.00	2	1,817	0.11%
2024/01/08	0	0.00	1	399.00	396.00	-1	1,796	-0.06%
2024/01/05	2	410.55	2	408.25	401.50	0	1,794	0.00%
2024/01/04	1	420.97	0	0.00	420.50	1	1,776	0.06%
2024/01/03	1	423.50	1.7	422.08	421.50	-0.7	1,778	-0.04%
2024/01/02	0	0.00	1	424.46	422.00	-1	1,771	-0.06%
2023/12/29	2	420.75	1	420.89	420.50	1	1,771	0.06%
2023/12/28	0	412.00	4	410.25	407.50	-4	1,760	-0.23%
2023/12/27	1	409.98	0	0.00	410.00	1	1,754	0.06%
2023/12/26	0.1	412.00	0	0.00	411.00	0.1	1,749	0.01%
2023/12/25	1	408.50	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%
2023/12/20	4	410.13	0	0.00	409.50	4	1,745	0.23%
2023/12/19	1	414.50	0	414.00	412.50	1	1,744	0.06%
2023/12/18	0	0.00	1.1	426.24	421.50	-1.1	1,749	-0.06%
2023/12/15	3	425.17	0	0.00	428.00	3	1,753	0.17%
2023/12/14	1	420.50	26.1	428.58	428.00	-25.1	1,762	-1.42%
2023/12/13	0.5	415.00	6	413.40	415.00	-5.6	1,682	-0.33%
2023/12/12	1	404.00	6	403.08	403.00	-5	1,617	-0.31%
2023/12/11	0	0.00	1	397.50	395.00	-1	1,603	-0.06%
2023/12/08	2	396.00	0	0.00	395.00	2	1,616	0.12%
2023/12/07	0	0.00	0	397.00	393.50	0	1,621	0.00%
2023/12/06	3	395.50	0	0.00	393.00	3	1,630	0.18%
2023/12/05	1	394.50	0	397.50	397.00	1	1,660	0.06%
2023/12/04	1	396.50	0	395.00	391.00	1	1,652	0.06%
2023/12/01	4	394.88	1	398.50	394.50	3	1,663	0.18%
2023/11/30	2	403.25	1	400.00	400.00	1	1,664	0.06%
2023/11/29	7	408.21	6	406.50	406.50	1	1,662	0.06%
2023/11/28	1	403.00	2	400.00	403.00	-1	1,630	-0.06%
2023/11/27	0	0.00	1.2	406.55	401.50	-1.2	1,604	-0.07%
2023/11/24	0	401.50	2	400.75	401.50	-2	1,579	-0.12%
2023/11/23	2.4	399.04	1.3	399.30	400.00	1.1	1,582	0.07%
2023/11/22	7.2	390.15	3	393.83	394.00	4.2	1,519	0.27%
2023/11/21	2	394.25	2	398.75	396.50	0	1,473	0.00%
2023/11/20	3	391.67	4	392.75	396.50	-1	1,436	-0.07%
2023/11/15	2	382.50	0.2	384.17	382.50	1.8	1,401	0.13%
2023/11/14	14.2	382.20	10	382.50	383.50	4.2	1,388	0.31%
2023/11/10	1	389.00	0	0.00	385.50	1	1,358	0.07%
2023/11/09	0	0.00	0.1	386.74	390.00	-0.1	1,360	-0.01%
2023/11/08	11.1	376.05	10	380.00	384.00	1.1	1,376	0.08%
2023/11/07	1	394.00	0	0.00	392.00	1	1,326	0.08%
2023/11/02	0	0.00	0	389.50	391.00	0	1,371	0.00%
2023/11/01	0	385.00	0	0.00	385.50	0	1,382	0.00%
2023/10/31	0	0.00	1.2	385.48	380.50	-1.2	1,423	-0.08%
2023/10/27	0	377.00	0	0.00	376.00	0	1,489	0.00%
2023/10/26	1.2	380.11	0	0.00	377.00	1.2	1,497	0.08%
2023/10/25	0	0.00	1	387.00	386.00	-1	1,493	-0.07%
2023/10/23	15.1	381.67	15.1	380.01	380.00	0	1,517	0.00%
2023/10/20	11.1	380.68	10	382.50	383.50	1.1	1,526	0.07%
2023/10/19	10	374.00	15	380.67	383.50	-5	1,544	-0.32%
2023/10/18	15	377.33	10	375.50	375.50	5	1,546	0.32%
2023/10/17	1	381.50	0	0.00	379.50	1	1,557	0.06%
2023/10/16	1	381.50	1	383.50	383.50	0	1,571	0.00%
2023/10/12	0.1	391.00	0	388.00	395.00	0	1,585	0.00%
2023/10/11	0	384.50	1	385.50	385.50	-1	1,611	-0.06%
2023/10/06	1	391.00	0.2	386.28	386.00	0.8	1,618	0.05%
2023/10/05	1.2	379.80	3	382.83	385.00	-1.8	1,644	-0.11%
2023/10/04	0	365.00	0	0.00	376.00	0	1,682	0.00%
2023/10/03	2	373.50	2	374.50	372.50	0	1,789	0.00%
2023/09/27	1	370.50	0	0.00	369.50	1	2,004	0.05%
2023/09/25	0	0.00	1.2	378.83	382.00	-1.2	2,033	-0.06%
2023/09/22	0	371.00	0	0.00	374.00	0	2,017	0.00%
2023/09/21	1.2	371.83	0	0.00	367.50	1.2	2,002	0.06%
2023/09/20	1	379.52	0	384.00	379.50	1	1,975	0.05%
2023/09/19	0	387.50	0	0.00	386.50	0	1,967	0.00%
2023/09/18	0	401.00	0	401.00	394.50	0	1,956	0.00%
2023/09/14	0	389.00	2	389.25	391.50	-2	1,901	-0.11%
2023/09/13	1	380.50	0	0.00	379.00	1	1,892	0.05%
2023/09/11	0	389.50	0.1	386.50	383.50	-0.1	1,911	0.00%
2023/09/07	0	393.71	0	0.00	391.00	0	1,899	0.00%
2023/09/06	0	394.93	0	398.50	399.50	0	1,905	0.00%
2023/09/05	0	395.00	0.1	394.60	397.00	-0.1	1,946	0.00%
2023/09/04	5.1	383.57	0	388.50	390.50	5.1	1,942	0.26%
2023/09/01	0	386.00	0	0.00	383.50	0	1,961	0.00%
2023/08/31	0	383.00	0	0.00	383.00	0	2,121	0.00%
2023/08/30	2	385.00	2	387.25	383.00	0	2,230	0.00%
2023/08/29	0	0.00	1	386.50	386.00	-1	2,247	-0.04%
2023/08/28	0	0.00	0	375.00	377.50	0	2,288	0.00%
2023/08/25	0	0.00	7	372.43	371.50	-7	2,319	-0.30%
2023/08/24	6	378.08	0	0.00	377.00	6	2,383	0.25%
2023/08/22	0	375.50	0	0.00	380.50	0	2,431	0.00%
2023/08/21	0	0.00	5	375.00	376.00	-5	2,435	-0.21%
2023/08/17	0	0.00	0	365.00	373.00	0	2,426	0.00%
2023/08/16	1	365.50	0	0.00	360.00	1	2,419	0.04%
2023/08/14	0.2	366.12	5	366.00	365.50	-4.8	2,485	-0.19%
2023/08/11	1	385.00	0	0.00	385.00	1	2,482	0.04%
2023/08/10	0.1	386.00	5	385.50	384.50	-4.9	2,540	-0.19%
2023/08/09	5	396.00	1	397.00	395.50	4	2,530	0.16%
2023/08/08	1	395.00	1	397.00	389.00	0	2,519	0.00%
2023/08/07	0	0.00	0.1	389.50	383.00	-0.1	2,489	0.00%
2023/08/04	2.1	391.15	0	0.00	390.00	2.1	2,466	0.09%
2023/08/02	0	400.00	6	405.42	406.50	-6	2,430	-0.25%
2023/08/01	5	399.60	5	400.90	402.00	0	2,387	0.00%
2023/07/31	0	0.00	1	395.00	392.50	-1	2,352	-0.04%
2023/07/28	11	390.18	10	391.75	391.50	1	2,347	0.04%
2023/07/27	0	0.00	5.1	390.74	390.50	-5.1	2,354	-0.22%
2023/07/26	3	395.00	1	396.00	395.00	2	2,348	0.09%
2023/07/25	3	397.17	2	396.00	395.50	1	2,339	0.04%
2023/07/24	11	390.23	10	394.00	392.50	1	2,342	0.04%
2023/07/21	11	390.50	10.1	392.99	391.50	0.9	2,337	0.04%
2023/07/20	4	397.38	0	0.00	397.00	4	2,339	0.17%
2023/07/19	0	402.50	1.3	403.27	403.00	-1.3	2,321	-0.05%
2023/07/18	10.2	399.99	0	0.00	397.00	10.2	2,320	0.44%
2023/07/17	0	405.50	0	407.00	401.50	0	2,313	0.00%
2023/07/14	6.1	403.51	0	0.00	403.00	6.1	2,300	0.26%
2023/07/13	0	0.00	3.1	416.70	414.00	-3.1	2,248	-0.14%
2023/07/12	0.1	419.00	2	424.50	417.50	-2	2,242	-0.09%
2023/07/11	2	417.25	4.3	421.72	426.00	-2.3	2,216	-0.10%
2023/07/10	7.1	424.19	5	422.50	420.50	2.1	2,188	0.10%
2023/07/07	0	0.00	1	421.80	415.00	-1	2,097	-0.05%
2023/07/06	10	419.49	13	410.62	406.50	-3	2,017	-0.15%
2023/07/05	4	403.75	0	404.00	403.00	4	1,904	0.21%
2023/07/03	2	399.50	3	402.17	399.50	-1	1,871	-0.05%
2023/06/30	15	395.50	15	396.00	396.00	0	1,887	0.00%
2023/06/28	0	398.00	0.1	399.00	395.50	0	1,902	0.00%
2023/06/27	0.1	396.57	0	0.00	394.50	0.1	1,916	0.00%
2023/06/26	1	400.52	0	0.00	399.50	1	1,925	0.05%
2023/06/21	1	391.00	12	390.33	389.50	-11	1,964	-0.56%
2023/06/20	0	397.00	1	394.50	394.50	-1	1,976	-0.05%
2023/06/19	1	398.00	0	0.00	398.50	1	1,988	0.05%
2023/06/16	13	401.69	12	398.33	397.50	1	1,993	0.05%
2023/06/15	10	398.40	7	397.00	397.50	3	1,975	0.15%
2023/06/14	3	401.00	4.1	401.11	401.00	-1.1	1,967	-0.06%
2023/06/13	12.2	398.41	0.1	400.50	397.00	12.1	1,969	0.61%
2023/06/12	0.2	400.06	0	0.00	398.50	0.2	1,987	0.01%
2023/06/09	3	398.01	4	398.45	399.00	-1	1,979	-0.05%
2023/06/08	1	388.00	0	0.00	387.50	1	1,948	0.05%
2023/06/07	12	390.13	23	390.89	389.50	-11	1,958	-0.56%
2023/06/06	21.1	395.21	6	390.33	388.00	15.1	1,946	0.78%
2023/06/05	19	417.34	11.1	422.48	421.50	8	1,844	0.43%
2023/06/02	2	403.50	4.1	406.11	400.50	-2.1	1,810	-0.11%
2023/06/01	0	0.00	0.1	415.00	406.00	-0.1	1,913	0.00%
2023/05/31	0	0.00	1	409.50	408.00	-1	1,902	-0.05%
2023/05/30	1	410.50	3	404.67	408.50	-2	1,888	-0.11%
2023/05/29	1	399.00	5.1	400.91	400.00	-4.1	1,833	-0.22%
2023/05/26	1.1	391.74	2	393.75	389.00	-0.9	1,804	-0.05%
2023/05/25	0	393.56	2	395.25	396.00	-2	1,827	-0.11%
2023/05/24	0	0.00	1	395.00	393.50	-1	1,845	-0.05%
2023/05/19	3	396.00	6	398.17	390.00	-3	1,890	-0.16%
2023/05/18	2	401.25	6	400.75	399.50	-4	1,861	-0.21%
2023/05/17	3	397.00	1	397.00	393.50	2	1,872	0.11%
2023/05/16	0	0.00	0	395.50	394.00	0	1,903	0.00%
2023/05/12	10	376.00	11	378.88	381.00	-1	1,856	-0.06%
2023/05/11	0	378.50	0	0.00	377.00	0	1,862	0.00%
2023/05/09	0	381.00	0	380.50	378.50	0	1,885	0.00%
2023/05/04	16.1	377.79	26	378.00	378.00	-10	1,919	-0.52%
2023/05/03	15	376.00	15	379.50	379.50	0	1,944	0.00%
2023/04/28	0	0.00	0.1	373.48	370.50	-0.1	1,973	-0.01%
2023/04/27	0.1	357.79	2.2	371.89	368.00	-2.1	1,987	-0.10%
2023/04/26	16.2	356.24	15.3	358.57	361.50	0.9	1,996	0.05%
2023/04/25	2	358.66	1.1	372.71	356.00	0.9	2,046	0.05%
2023/04/24	1	372.00	1	372.00	371.00	0	2,037	0.00%
2023/04/21	1	381.99	3.1	377.02	371.00	-2	2,062	-0.10%
2023/04/20	1	382.04	0	0.00	382.00	1	2,080	0.05%
2023/04/19	0	0.00	1	389.50	387.50	-1	2,118	-0.05%
2023/04/18	1.3	391.06	11.1	393.50	390.00	-9.7	2,174	-0.45%
2023/04/17	2.1	392.82	0.3	393.94	393.00	1.8	2,183	0.08%
2023/04/14	2	390.98	4	392.00	389.00	-2	2,211	-0.09%
2023/04/13	7.3	393.78	0	394.00	390.00	7.3	2,213	0.33%
2023/04/12	2	393.75	0	0.00	392.50	2	2,204	0.09%
2023/04/11	0	0.00	1	383.50	383.00	-1	2,215	-0.05%
2023/04/10	0	383.50	1	381.50	381.50	-1	2,251	-0.04%
2023/04/07	8	384.25	14	381.54	381.50	-6	2,253	-0.27%
2023/04/06	8	379.50	6	383.00	386.00	2	2,246	0.09%
2023/03/31	6	389.17	0	0.00	385.50	6	2,234	0.27%
2023/03/28	0	0.00	0.1	390.59	385.00	-0.1	2,255	0.00%
2023/03/27	1	389.00	0	0.00	388.00	1	2,311	0.04%
2023/03/24	4	402.50	0	0.00	395.00	4	2,310	0.17%
2023/03/23	0	0.00	1	401.50	403.00	-1	2,254	-0.04%
2023/03/22	2	397.50	2.2	397.43	395.50	-0.2	2,258	-0.01%
2023/03/21	1	397.50	2	396.50	395.50	-1	2,256	-0.04%
2023/03/20	1	391.00	0	0.00	392.00	1	2,265	0.04%
2023/03/17	1	387.50	1	392.00	393.00	0	2,298	0.00%
2023/03/16	3	387.97	0	0.00	383.00	3	2,315	0.13%
2023/03/15	0	0.00	1	401.00	392.00	-1	2,336	-0.04%
2023/03/14	1	388.00	0	0.00	387.50	1	2,326	0.04%
2023/03/10	2.1	392.85	3	395.50	389.00	-0.9	2,342	-0.04%
2023/03/09	0	0.00	0.1	405.50	400.50	-0.1	2,365	0.00%
2023/03/08	3.1	406.32	1	408.00	403.50	2.1	2,406	0.09%
2023/03/07	1	417.04	2	419.00	416.00	-1	2,376	-0.04%
2023/03/06	3	425.00	5.1	427.35	420.50	-2.1	2,325	-0.09%
2023/03/03	1	408.40	12	404.79	402.50	-11	2,236	-0.49%
2023/03/02	0	0.00	0	397.00	399.50	0	2,249	0.00%
2023/03/01	0	390.00	0	0.00	394.50	0	2,397	0.00%
2023/02/24	0	391.00	0	0.00	389.00	0	2,430	0.00%
2023/02/23	0.1	397.56	0	0.00	393.00	0.1	2,465	0.00%
2023/02/22	4	389.00	0	0.00	391.00	4	2,505	0.16%
2023/02/21	1	396.50	1	400.50	394.50	0	2,647	0.00%
2023/02/20	0	390.50	0.1	388.63	389.00	-0.1	2,677	0.00%
2023/02/17	1.1	388.18	0	392.00	387.50	1.1	2,797	0.04%
2023/02/16	2	391.25	0	393.50	391.50	2	2,863	0.07%
2023/02/15	3	387.98	2.4	389.80	392.00	0.6	2,959	0.02%
2023/02/14	4.2	382.21	8	388.50	388.00	-3.8	2,976	-0.13%
2023/02/10	3	375.83	0	0.00	372.50	3	3,003	0.10%
2023/02/09	1	375.50	0	0.00	374.00	1	3,046	0.03%
2023/02/08	1	383.00	0	0.00	381.00	1	3,101	0.03%
2023/02/02	1	375.50	1.3	378.90	380.00	-0.3	3,248	-0.01%
2023/02/01	1	373.50	2.2	372.36	374.00	-1.2	3,330	-0.03%
2023/01/31	0	0.00	2	366.00	365.50	-2	3,341	-0.06%
2023/01/17	0.1	345.50	0	0.00	345.00	0.1	3,373	0.00%
2023/01/16	2	345.50	2	347.75	348.50	0	3,383	0.00%
2023/01/13	3	339.00	3.1	341.42	342.50	-0.1	3,417	0.00%
2023/01/10	13	354.04	10	352.85	352.50	3	3,495	0.09%
2023/01/09	1	355.00	0	0.00	360.50	1	3,543	0.03%
2023/01/06	2	348.01	2	348.50	350.50	0	3,579	0.00%
2023/01/05	1.1	364.32	1	366.00	364.50	0.1	3,575	0.00%
2023/01/04	1	362.50	0	0.00	360.00	1	3,612	0.03%
2023/01/03	1	337.00	1	346.00	349.00	0	3,617	0.00%
2022/12/30	16	338.31	16	335.50	335.50	0	3,666	0.00%
2022/12/29	23.3	340.82	23	343.54	343.50	0.3	3,710	0.01%
2022/12/28	13	354.27	12	346.00	346.00	1	3,750	0.03%
2022/12/23	11	360.09	10	364.00	364.00	1	3,959	0.03%
2022/12/22	0	0.00	1	366.50	366.50	-1	4,089	-0.02%
2022/12/21	20	367.75	20	368.50	366.00	0	4,201	0.00%
2022/12/20	0	371.50	1	369.00	367.00	-1	4,226	-0.02%
2022/12/19	3	352.67	4	362.63	376.00	-1	4,268	-0.02%
2022/12/16	0.1	373.50	0	0.00	372.00	0.1	4,244	0.00%
2022/12/15	0.1	384.00	1	386.00	384.50	-1	4,252	-0.02%
2022/12/14	0	0.00	1	383.00	383.50	-1	4,272	-0.02%
2022/12/13	0.1	372.50	0	0.00	371.50	0.1	4,263	0.00%
2022/12/12	0	0.00	2	370.75	374.00	-2	4,279	-0.05%
2022/12/09	4	369.50	2	369.25	366.50	2	4,289	0.05%
2022/12/08	0	0.00	1	377.00	375.00	-1	4,302	-0.02%
2022/12/07	3.1	384.01	0	0.00	383.00	3.1	4,320	0.07%
2022/12/06	1.1	395.24	2	401.75	394.50	-1	4,334	-0.02%
2022/12/02	0.1	400.00	0	0.00	403.50	0.1	4,529	0.00%
2022/12/01	0	0.00	0	400.50	400.50	0	4,611	0.00%
2022/11/30	4	401.25	3.1	393.66	393.50	0.9	4,754	0.02%
2022/11/29	1.1	389.96	4	393.00	394.50	-2.9	4,806	-0.06%
2022/11/28	0	394.00	0.1	395.50	395.50	0	4,914	0.00%
2022/11/25	0.1	391.50	0.1	392.00	391.50	0	5,037	0.00%
2022/11/24	0.1	400.50	0	0.00	400.50	0.1	5,143	0.00%
2022/11/23	4	406.38	1.1	405.33	398.50	3	5,217	0.06%
2022/11/22	1	394.00	1	393.50	395.00	0	5,094	0.00%
2022/11/18	3.1	390.05	0	0.00	387.00	3.1	5,114	0.06%
2022/11/17	0	0.00	3	390.17	392.50	-3	5,053	-0.06%
2022/11/16	1	368.00	1	367.00	371.00	0	4,898	0.00%
2022/11/15	0	0.00	2	359.00	370.50	-2	4,830	-0.04%
2022/11/11	2	341.75	1.2	345.76	341.00	0.8	4,703	0.02%
2022/11/10	0	0.00	1	331.00	330.00	-1	4,640	-0.02%
2022/11/09	1	325.50	0	0.00	327.50	1	4,641	0.02%
2022/11/08	0	0.00	1	328.00	320.50	-1	4,736	-0.02%
2022/11/07	1	320.50	0	0.00	322.50	1	4,727	0.02%
2022/11/01	0.1	302.00	1	307.00	302.00	-0.9	4,853	-0.02%
2022/10/31	0	0.00	1.1	301.29	300.50	-1.1	4,858	-0.02%
2022/10/28	3.1	285.83	1	289.50	284.00	2.1	4,819	0.04%
2022/10/27	1	291.00	1.2	296.96	299.00	-0.2	4,754	0.00%
2022/10/26	1.2	287.72	0	0.00	288.00	1.2	4,755	0.02%
2022/10/25	1	297.50	1	292.00	292.00	0	4,730	0.00%
2022/10/21	0	0.00	1	296.00	292.00	-1	4,874	-0.02%
2022/10/20	1	298.50	0	0.00	301.00	1	4,859	0.02%
2022/10/19	0.2	314.50	0	0.00	311.00	0.2	4,832	0.00%
2022/10/18	1	316.50	0	0.00	316.00	1	4,816	0.02%
2022/10/17	1	319.48	2	316.25	316.50	-1	4,800	-0.02%
2022/10/14	13	335.00	13	339.00	328.50	0	4,769	0.00%
2022/10/13	0	0.00	1	336.00	324.50	-1	4,763	-0.02%
2022/10/12	0	0.00	1	344.00	343.00	-1	4,748	-0.02%
2022/10/11	1	353.50	0	0.00	343.00	1	4,774	0.02%
2022/10/07	0	0.00	1	365.50	363.00	-1	4,848	-0.02%
2022/10/06	1	360.50	0.1	364.00	369.50	0.9	4,826	0.02%
2022/10/04	0	0.00	3	348.17	352.50	-3	4,766	-0.06%
2022/10/03	3.1	336.08	0	0.00	334.00	3.1	4,749	0.07%
2022/09/30	1	327.02	2	338.50	345.50	-1	4,790	-0.02%
2022/09/29	3	353.67	1	346.50	347.00	2	4,738	0.04%
2022/09/28	2	360.07	1	360.00	360.00	1	4,660	0.02%
2022/09/27	0	395.00	10	396.50	399.50	-10	4,596	-0.22%
2022/09/26	5	406.60	5	401.30	399.00	0	4,564	0.00%
2022/09/22	2	420.00	2	420.50	425.50	0	4,490	0.00%
2022/09/21	3	421.00	4	425.13	425.00	-1	4,488	-0.02%
2022/09/19	1	416.00	0	0.00	414.50	1	4,464	0.02%
2022/09/16	1	427.00	2	431.00	425.00	-1	4,449	-0.02%
2022/09/15	6	434.42	2	429.50	429.00	4	4,463	0.09%
2022/09/14	3	423.67	0	0.00	425.00	3	4,477	0.07%
2022/09/13	3	434.67	0	0.00	430.50	3	4,437	0.07%
2022/09/12	0	0.00	2.1	445.98	439.00	-2.1	4,397	-0.05%
2022/09/08	5	445.20	3	438.50	439.00	2	4,366	0.05%
2022/09/07	6	453.18	1	452.02	451.50	5	4,188	0.12%
2022/09/06	5	448.74	2	458.00	442.00	3	4,099	0.07%
2022/09/05	3	433.61	4	437.63	440.00	-1	3,934	-0.02%
2022/09/02	1	456.00	0	0.00	451.00	1	3,830	0.03%
2022/09/01	2	443.99	2.1	452.80	440.50	0	3,708	0.00%
2022/08/31	1	435.00	1	449.00	449.00	0	3,572	0.00%
2022/08/30	2	415.00	1.1	429.36	434.50	1	3,433	0.03%
2022/08/29	2	411.25	1	410.00	410.00	1	3,315	0.03%
2022/08/26	0	0.00	8	424.31	426.50	-8	3,317	-0.24%
2022/08/25	6	409.67	5	406.00	405.00	1	3,240	0.03%
2022/08/22	2	409.25	2	406.00	406.00	0	3,281	0.00%
2022/08/19	7	421.14	7	417.64	415.50	0	3,282	0.00%
2022/08/17	2	412.50	2	414.50	414.50	0	3,237	0.00%
2022/08/16	4.1	415.09	0	0.00	408.50	4.1	3,186	0.13%
2022/08/15	2	424.00	0	0.00	423.00	2	3,131	0.06%
2022/08/12	3.1	423.15	1	423.00	420.00	2.1	3,020	0.07%
2022/08/11	1	419.50	1	429.50	427.00	0	2,985	0.00%
2022/08/10	6	394.08	13	406.08	414.00	-7	2,884	-0.24%
2022/08/09	5	391.00	0	0.00	391.00	5	2,791	0.18%
2022/08/08	4	394.50	1	392.00	391.00	3	2,779	0.11%
2022/08/05	5	382.50	10	393.40	397.00	-5	2,725	-0.18%
2022/08/04	1	375.50	1	369.50	373.50	0	2,684	0.00%
2022/08/03	1	383.00	0	0.00	378.00	1	2,660	0.04%
2022/08/02	0	0.00	1	382.00	385.50	-1	2,640	-0.04%
2022/07/29	0	0.00	1	394.50	394.50	-1	2,625	-0.04%
2022/07/28	4	386.88	4	390.50	389.50	0	2,563	0.00%
2022/07/27	0	0.00	1	400.50	402.00	-1	2,441	-0.04%
2022/07/26	3	410.17	0.2	418.00	406.50	2.8	2,408	0.12%
2022/07/22	1	428.50	0	423.50	412.50	1	2,385	0.04%
2022/07/21	1	424.00	10	429.10	434.50	-9	2,349	-0.38%
2022/07/20	1	438.00	1	439.50	429.00	0	2,299	0.00%
2022/07/19	3.2	441.63	1	438.00	439.00	2.2	2,235	0.10%
2022/07/18	5	440.20	3	448.17	450.50	2	2,207	0.09%
2022/07/15	5	436.50	4	438.75	446.00	1	2,127	0.05%
2022/07/13	2	412.01	1	411.00	407.00	1	1,953	0.05%
2022/07/12	1	394.50	1	403.00	403.00	0	1,911	0.00%
2022/07/11	2	404.00	1	402.00	402.00	1	1,893	0.05%
2022/07/08	3	406.00	1	404.50	408.00	2	1,853	0.11%
2022/07/07	0	0.00	3	395.17	400.00	-3	1,756	-0.17%
2022/07/06	0	0.00	1.1	375.14	370.00	-1.1	1,676	-0.07%
2022/07/05	1	360.00	2	366.50	368.00	-1	1,628	-0.06%
2022/07/01	6	349.58	12	349.96	342.50	-6	1,590	-0.38%
2022/06/30	1	357.50	1	362.00	366.50	0	1,566	0.00%
2022/06/29	2	355.50	2	350.00	363.00	0	1,553	0.00%
2022/06/28	1	347.00	0	0.00	348.50	1	1,542	0.06%
2022/06/27	0	0.00	1	364.00	362.50	-1	1,559	-0.06%
2022/06/24	1	350.50	0	0.00	350.50	1	1,559	0.06%
2022/06/23	1	354.00	15	343.80	346.00	-14	1,553	-0.90%
2022/06/22	19.1	367.25	0	0.00	356.50	19.1	1,513	1.26%
2022/06/21	0	0.00	1	396.00	396.00	-1	1,455	-0.07%
2022/06/17	1	395.00	0	0.00	391.00	1	1,446	0.07%
2022/06/16	2	403.25	2	418.00	401.50	0	1,430	0.00%
2022/06/15	0	0.00	1	413.50	406.50	-1	1,416	-0.07%
2022/06/14	1	405.00	1	409.50	404.50	0	1,421	0.00%
2022/06/13	1	413.00	1	410.50	409.00	0	1,409	0.00%
2022/06/10	0	0.00	1	415.00	417.50	-1	1,415	-0.07%
2022/06/08	0	0.00	0	421.50	415.00	0	1,403	0.00%
2022/06/07	1	416.50	0	0.00	418.00	1	1,396	0.07%
2022/06/06	0	0.00	1.2	430.08	422.00	-1.2	1,385	-0.09%
2022/06/02	1	413.00	0	0.00	415.50	1	1,364	0.07%
2022/06/01	0.1	413.79	0	0.00	413.00	0.1	1,382	0.00%
2022/05/31	0	415.00	2	413.25	415.50	-2	1,361	-0.15%
2022/05/30	0	388.50	4	394.38	399.50	-4	1,321	-0.30%
2022/05/27	0	376.50	3	382.50	382.50	-3	1,301	-0.23%
2022/05/26	1	369.99	1	371.50	369.50	0	1,288	0.00%
2022/05/25	0	0.00	1	370.00	370.50	-1	1,288	-0.08%
2022/05/19	0	0.00	15	349.33	357.50	-15	1,301	-1.15%
2022/05/18	1	355.50	0	0.00	356.50	1	1,296	0.08%
2022/05/17	1	337.00	12	345.63	352.50	-11	1,293	-0.85%
2022/05/13	2	353.50	1	352.00	348.00	1	1,277	0.08%
2022/05/12	2	360.25	2	358.00	351.00	0	1,279	0.00%
2022/05/10	0	0.00	5	346.50	353.00	-5	1,281	-0.39%
2022/05/09	7	343.71	7	348.79	345.50	0	1,268	0.00%
2022/05/06	13	369.00	2	368.00	364.00	11	1,246	0.88%
2022/05/05	1	385.00	0	0.00	384.00	1	1,236	0.08%
2022/05/04	1	382.00	1	382.50	382.50	0	1,241	0.00%
2022/04/29	10	387.85	15	380.10	379.00	-5	1,324	-0.38%
2022/04/28	2	390.76	1	394.00	384.00	1	1,326	0.08%
2022/04/27	5	379.00	11	378.41	393.50	-6	1,333	-0.45%
2022/04/26	0	0.00	3	389.00	393.50	-3	1,341	-0.22%
2022/04/25	6	384.75	8	383.81	384.00	-2	1,386	-0.14%
2022/04/22	16.2	403.01	3	401.00	401.00	13.2	1,405	0.94%
2022/04/21	2	416.50	0	0.00	417.50	2	1,460	0.14%
2022/04/19	0	0.00	0	421.50	419.50	0	1,515	0.00%
2022/04/18	3	412.83	3	415.00	413.50	0	1,544	0.00%
2022/04/15	19	426.95	0	0.00	418.00	19	1,573	1.21%
2022/04/14	4	448.50	1	452.50	449.00	3	1,673	0.18%
2022/04/07	0.1	445.00	0	0.00	437.00	0.1	1,970	0.00%
2022/04/01	0	449.00	0	0.00	450.00	0	1,974	0.00%
2022/03/31	1	452.50	0	0.00	455.50	1	1,978	0.05%
2022/03/30	0	0.00	2	453.75	461.50	-2	1,979	-0.10%
2022/03/29	8	425.94	8	428.25	430.50	0	1,956	0.00%
2022/03/25	1	439.00	0	0.00	438.00	1	2,054	0.05%
2022/03/23	1	436.00	1	440.50	443.50	0	2,078	0.00%
2022/03/22	1	432.00	1	431.00	432.50	0	2,080	0.00%
2022/03/21	0	0.00	1	439.50	438.50	-1	2,089	-0.05%
2022/03/18	1	431.00	0	0.00	432.00	1	2,117	0.05%
2022/03/17	1	426.00	1.1	431.36	435.50	-0.1	2,147	0.00%
2022/03/15	0	410.00	0	0.00	406.50	0	2,229	0.00%
2022/03/11	4	425.63	1	426.50	425.00	3	2,311	0.13%
2022/03/10	2	439.00	2.5	433.97	439.00	-0.5	2,325	-0.02%
2022/03/09	0.1	420.00	0	0.00	421.50	0.1	2,370	0.01%
2022/03/08	4.5	422.80	0	0.00	416.00	4.5	2,454	0.18%
2022/03/07	7	431.00	21	430.36	431.00	-14	2,497	-0.56%
2022/03/04	0	448.00	0	0.00	442.50	0	2,601	0.00%
2022/03/03	1	460.00	1	456.00	455.00	0	2,700	0.00%
2022/03/02	1	454.50	1	459.00	459.00	0	2,770	0.00%
2022/03/01	1	462.00	1	464.50	461.00	0	2,804	0.00%
2022/02/25	3	453.97	2	449.00	455.00	1	2,852	0.04%
2022/02/24	0	0.00	3	438.50	438.50	-3	2,928	-0.10%
2022/02/23	1	463.50	0	0.00	458.00	1	3,056	0.03%
2022/02/22	6	471.00	8	462.06	460.50	-2	3,168	-0.06%
2022/02/18	5	477.30	3	481.33	481.00	2	3,290	0.06%
2022/02/17	2	489.50	0	0.00	481.00	2	3,332	0.06%
2022/02/16	0	493.00	2	496.75	492.00	-2	3,387	-0.06%
2022/02/15	0	0.00	1	482.00	486.50	-1	3,485	-0.03%
2022/02/14	3	478.00	1	476.00	476.00	2	3,492	0.06%
2022/02/11	3	494.00	2	489.75	494.00	1	3,512	0.03%
2022/02/10	3	489.00	0	0.00	484.00	3	3,520	0.09%
2022/02/09	1	494.00	11	486.82	494.00	-10	3,514	-0.28%
2022/02/08	5	480.30	2	480.75	485.00	3	3,530	0.08%
2022/01/26	2	471.25	0	0.00	470.00	2	3,567	0.06%
2022/01/25	7	477.21	13	483.19	473.50	-6	3,635	-0.17%
2022/01/24	4	477.88	6	479.00	488.50	-2	3,613	-0.06%
2022/01/21	7	476.99	9	470.61	467.00	-2	3,609	-0.06%
2022/01/20	8	483.25	5	484.60	484.50	3	3,627	0.08%
2022/01/19	5	483.30	5	489.50	487.00	0	3,697	0.00%
2022/01/18	11	490.64	9	487.78	487.00	2	3,766	0.05%
2022/01/17	9	495.28	7	496.00	496.00	2	3,733	0.05%
2022/01/14	15	505.46	9	500.11	500.00	6	3,714	0.16%
2022/01/13	2	533.48	1	526.00	528.00	1	3,668	0.03%
2022/01/12	0	0.00	0.1	543.00	540.00	-0.1	3,662	0.00%
2022/01/11	2	551.47	0	0.00	549.00	2	3,663	0.05%
2022/01/10	1	543.00	1	555.00	560.00	0	3,648	0.00%
2022/01/07	2.2	559.30	3.1	576.00	542.00	-0.9	3,628	-0.02%
2022/01/06	3	576.00	1	581.00	584.00	2	3,520	0.06%
2022/01/05	2	565.00	12.1	569.60	572.00	-10.1	3,458	-0.29%
2022/01/04	2	548.00	1	553.00	559.00	1	3,404	0.03%
2022/01/03	0	0.00	8	544.38	548.00	-8	3,414	-0.23%
2021/12/30	8	524.50	7	527.00	529.00	1	3,407	0.03%
2021/12/29	9	536.32	1	524.00	524.00	8	3,440	0.23%
2021/12/28	0	536.00	0	0.00	538.00	0	3,458	0.00%
2021/12/27	4	543.75	0	0.00	539.00	4	3,509	0.11%
2021/12/24	3	544.67	0	0.00	545.00	3	3,558	0.08%
2021/12/23	4	548.99	0	0.00	544.00	4	3,564	0.11%
2021/12/22	4	552.24	2	544.50	544.00	2	3,621	0.06%
2021/12/21	1	550.00	6.7	551.20	556.00	-5.7	3,610	-0.16%
2021/12/20	1	531.00	2	535.00	531.00	-1	3,553	-0.03%
2021/12/17	1.2	534.17	0	0.00	529.00	1.2	3,565	0.03%
2021/12/16	0	538.00	0.3	538.00	537.00	-0.3	3,563	-0.01%
2021/12/15	0.1	534.00	0	0.00	536.00	0.1	3,596	0.00%
2021/12/14	1.2	535.22	2	533.00	532.00	-0.9	3,609	-0.02%
2021/12/13	1	554.00	0	0.00	551.00	1	3,634	0.03%
2021/12/10	2.1	545.00	1	548.00	545.00	1.1	3,659	0.03%
2021/12/09	0	0.00	3	554.33	557.00	-3	3,635	-0.08%
2021/12/08	1	523.00	3	531.38	539.00	-2	3,561	-0.06%
2021/12/07	1	523.00	1	516.00	520.00	0	3,513	0.00%
2021/12/06	1	507.99	0	0.00	511.00	1	3,505	0.03%
2021/12/03	2	521.99	1.1	517.36	512.00	0.9	3,538	0.03%
2021/12/02	4.2	540.24	3	536.00	517.00	1.2	3,544	0.03%
2021/12/01	0.1	550.00	2	556.50	557.00	-1.9	3,534	-0.05%
2021/11/30	0	548.00	2.1	548.52	548.00	-2.1	3,521	-0.06%
2021/11/29	0	0.00	5	531.20	536.00	-5	3,468	-0.14%
2021/11/26	3	518.00	1	529.00	501.00	2	3,450	0.06%
2021/11/25	3	524.67	2	524.00	520.00	1	3,382	0.03%
2021/11/24	0	515.00	3	519.67	518.00	-3	3,344	-0.09%
2021/11/23	4.1	520.12	2	526.90	514.00	2.1	3,305	0.06%
2021/11/22	0	0.00	4	522.75	530.00	-4	3,247	-0.12%
2021/11/19	3	498.39	13	494.69	495.00	-10	3,109	-0.32%
2021/11/18	1	472.00	16.2	486.77	490.00	-15.2	3,002	-0.51%
2021/11/17	1	461.50	0	0.00	464.00	1	2,894	0.03%
2021/11/16	1	462.50	2	466.25	466.00	-1	2,881	-0.03%
2021/11/15	0	0.00	1	462.50	455.50	-1	2,862	-0.03%
2021/11/12	2	451.50	5	449.80	448.00	-3	2,833	-0.11%
2021/11/11	11	422.59	8	418.50	418.50	3	2,747	0.11%
2021/11/10	3	426.83	2	431.50	429.50	1	2,767	0.04%
2021/11/09	1	419.00	0	0.00	420.50	1	2,768	0.04%
2021/11/08	1	421.00	0	0.00	419.00	1	2,850	0.04%
2021/11/05	2	418.00	1	424.50	421.50	1	2,861	0.03%
2021/11/04	2	425.75	2	417.00	416.50	0	2,873	0.00%
2021/11/03	8	430.31	0	0.00	426.00	8	2,861	0.28%
2021/11/02	2	444.32	1	463.00	434.00	1	2,841	0.04%
2021/11/01	0	0.00	1	442.00	444.50	-1	2,769	-0.04%
2021/10/29	1	430.50	50	428.67	427.50	-49	2,741	-1.79%
2021/10/28	30	427.12	29	429.93	427.00	1	2,712	0.04%
2021/10/27	6	425.00	0	0.00	440.00	6	2,667	0.22%
2021/10/26	0	0.00	4	410.67	420.00	-4	2,587	-0.16%
2021/10/25	1	391.50	0	0.00	393.00	1	2,500	0.04%
2021/10/22	2	387.50	0.1	389.00	388.00	1.9	2,517	0.08%
2021/10/21	0	0.00	2	396.50	391.00	-2	2,518	-0.08%
2021/10/20	6	392.58	0	0.00	391.50	6	2,501	0.24%
2021/10/19	4	399.00	9	396.83	399.00	-5	2,515	-0.20%
2021/10/14	1	384.00	1	382.50	384.50	0	2,529	0.00%
2021/10/13	1	386.50	1	381.50	380.50	0	2,536	0.00%
2021/10/12	4	388.00	16	387.47	392.00	-12	2,520	-0.48%
2021/10/08	17	391.74	1	387.50	386.00	16	2,490	0.64%
2021/10/07	1	406.00	10	409.40	413.00	-9	2,439	-0.37%
2021/10/06	0	0.00	4	396.50	398.00	-4	2,436	-0.16%
2021/10/05	13	380.50	33	381.82	389.00	-20	2,429	-0.82%
2021/10/04	17	389.97	17	386.65	383.00	0	2,471	0.00%
2021/10/01	22.1	398.10	5	388.50	387.50	17.1	2,506	0.68%
2021/09/30	0	0.00	6	411.00	412.00	-6	2,476	-0.24%
2021/09/29	36	407.60	11	408.86	404.50	25	2,493	1.00%
2021/09/28	33	444.02	25	435.20	431.00	8	2,523	0.32%
2021/09/27	12	453.21	8	456.81	454.00	4	2,539	0.16%
2021/09/24	16	454.06	15	456.73	454.00	1	2,564	0.04%
2021/09/23	8	453.75	5	449.10	446.50	3	2,583	0.12%
2021/09/22	31	446.03	17.1	450.19	452.50	13.9	2,616	0.53%
2021/09/17	1	454.00	1	457.50	464.50	0	2,630	0.00%
2021/09/16	4.2	454.55	1	450.00	450.00	3.2	2,773	0.12%
2021/09/15	13	466.88	0	0.00	460.00	13	2,780	0.47%
2021/09/14	1	497.50	0	0.00	490.00	1	2,754	0.04%
2021/09/13	0.1	508.00	0	0.00	500.00	0.1	2,774	0.00%
2021/09/10	3.1	499.16	5	501.20	504.00	-1.9	2,808	-0.07%
2021/09/09	1	506.00	0	0.00	496.50	1	2,819	0.04%
2021/09/08	3	510.00	3	498.50	498.50	0	2,832	0.00%
2021/09/07	1	513.00	1	526.00	523.00	0	2,797	0.00%
2021/09/06	0	0.00	84	546.44	524.00	-84	2,768	-3.03%
2021/09/03	2	525.00	2	528.00	526.00	0	2,718	0.00%
2021/09/02	2	520.00	14.2	530.58	516.00	-12.2	2,713	-0.45%
2021/09/01	0.1	515.00	9	502.11	518.00	-8.9	2,674	-0.33%
2021/08/27	0.1	476.00	6	480.83	476.00	-5.9	2,725	-0.22%
2021/08/26	19	477.55	0	0.00	468.50	19	2,755	0.69%
2021/08/25	2	492.00	0	0.00	492.00	2	2,777	0.07%
2021/08/23	1	475.00	0	0.00	482.50	1	2,880	0.03%
2021/08/20	2	466.50	8	465.25	467.00	-6	2,895	-0.21%
2021/08/19	6	458.67	0	0.00	455.00	6	2,896	0.21%
2021/08/18	23	478.46	30	477.08	486.00	-7	2,922	-0.24%
2021/08/17	9	475.56	5	493.50	471.00	4	2,958	0.14%
2021/08/16	5.1	480.08	0	0.00	481.00	5.1	3,019	0.17%
2021/08/13	0	504.00	7	502.57	504.00	-7	3,009	-0.23%
2021/08/12	0	511.00	0	0.00	511.00	0	3,027	0.00%
2021/08/11	7.1	498.92	0	0.00	493.00	7.1	2,977	0.24%
2021/08/10	20	509.75	8	503.75	503.00	12	3,012	0.40%
2021/08/09	5	520.00	0	0.00	523.00	5	3,046	0.16%
2021/08/06	2	520.00	14.1	517.03	523.00	-12.1	3,104	-0.39%
2021/08/02	0	0.00	2	521.00	526.00	-2	3,315	-0.06%
2021/07/30	0	525.00	0	0.00	519.00	0	3,344	0.00%
2021/07/29	1	526.00	0	0.00	527.00	1	3,387	0.03%
2021/07/28	24	537.46	7	531.29	528.00	17	3,444	0.49%
2021/07/27	6	555.17	1	553.00	553.00	5	3,497	0.14%
2021/07/23	7	567.00	5	575.00	561.00	2	3,647	0.05%
2021/07/22	0.1	558.00	4	563.50	562.00	-4	3,753	-0.11%
2021/07/21	21	542.71	20	540.00	542.00	1	3,788	0.03%
2021/07/20	62	556.21	1	552.00	543.00	61	3,916	1.56%
2021/07/19	5	565.00	0	0.00	568.00	5	3,916	0.13%
2021/07/16	1	572.00	21	572.52	578.00	-20	3,927	-0.51%
2021/07/15	12	565.58	25	575.16	567.00	-13	3,947	-0.33%
2021/07/14	18	560.83	50	569.34	563.00	-32	3,947	-0.81%
2021/07/13	51	569.65	22	580.55	564.00	29	3,982	0.73%
2021/07/12	11	571.64	10	575.00	568.00	1	4,169	0.02%
2021/07/09	32.1	576.28	1	573.00	570.00	31.1	4,325	0.72%
2021/07/08	15	612.33	171	603.87	600.00	-156	4,275	-3.65%	大賣/鉅額交易
2021/07/07	14	593.71	30	599.47	598.00	-16	4,193	-0.38%
2021/07/06	21	594.71	4	588.75	590.00	17	4,171	0.41%
2021/07/05	10.1	587.42	11	594.64	598.00	-0.9	4,158	-0.02%
2021/07/02	15	563.53	23	565.27	583.00	-8	4,079	-0.20%
2021/07/01	12.1	550.34	9	554.22	550.00	3.1	4,034	0.08%
2021/06/30	25.1	564.88	3	566.33	564.00	22.1	4,017	0.55%
2021/06/29	4	580.00	0.1	586.00	572.00	3.9	3,991	0.10%
2021/06/28	2	576.00	2	580.50	582.00	0	3,963	0.00%
2021/06/25	12.1	583.26	20	580.80	588.00	-7.9	3,942	-0.20%
2021/06/24	0	0.00	3	543.67	546.00	-3	3,807	-0.08%
2021/06/23	4.1	518.17	11	527.36	528.00	-6.9	3,744	-0.18%
2021/06/22	0	0.00	1	531.00	512.00	-1	3,715	-0.03%
2021/06/21	1	507.00	4	522.50	522.00	-3	3,696	-0.08%
2021/06/18	5	521.00	0	0.00	520.00	5	3,660	0.14%
2021/06/17	11.1	523.39	2	514.00	527.00	9.1	3,644	0.25%
2021/06/16	8	510.00	0	0.00	506.00	8	3,617	0.22%
2021/06/15	1	518.00	3	523.00	521.00	-2	3,607	-0.06%
2021/06/11	4	516.50	14	517.00	514.00	-10	3,603	-0.28%
2021/06/10	16	519.18	20	516.80	520.00	-4	3,583	-0.11%
2021/06/09	4	507.50	0	0.00	505.00	4	3,547	0.11%
2021/06/08	17	511.94	30	511.60	513.00	-13	3,537	-0.37%
2021/06/07	11	487.41	18.1	494.85	497.00	-7.1	3,468	-0.20%
2021/06/04	8	490.13	18	493.56	492.50	-10	3,465	-0.29%
2021/06/03	25	492.94	8	491.69	488.50	17	3,490	0.49%
2021/06/02	11	490.68	12	492.71	493.00	-1	3,465	-0.03%
2021/06/01	27	485.22	29.1	486.17	486.00	-2.1	3,435	-0.06%
2021/05/31	13	452.27	12	460.54	467.00	1	3,376	0.03%
2021/05/28	9	461.22	5	468.00	458.00	4	3,384	0.12%
2021/05/27	4	460.13	0	0.00	460.50	4	3,390	0.12%
2021/05/26	7	453.14	20	453.83	465.50	-13	3,402	-0.38%
2021/05/25	0.1	464.00	4	460.13	455.00	-4	3,388	-0.12%
2021/05/24	14	441.71	30	433.73	442.50	-16	3,371	-0.47%
2021/05/21	1	413.00	1	413.50	413.50	0	3,308	0.00%
2021/05/20	16	408.94	8	407.44	403.50	8	3,343	0.24%
2021/05/19	10	392.40	12	396.96	398.00	-2	3,409	-0.06%
2021/05/18	5	383.30	26	388.19	397.50	-21	3,424	-0.61%
2021/05/17	35	372.41	34	375.88	369.00	1	3,416	0.03%
2021/05/14	7	413.43	2	422.00	409.50	5	3,420	0.15%
2021/05/13	12	420.08	12.1	419.59	423.00	-0.1	3,401	0.00%
2021/05/12	20.1	415.37	11	412.27	410.00	9.1	3,509	0.26%
2021/05/11	52.2	459.54	21	442.79	441.50	31.2	3,460	0.90%
2021/05/10	8	481.31	0	0.00	480.00	8	3,436	0.23%
2021/05/06	22	480.30	16	483.88	474.50	6	3,464	0.17%
2021/05/05	19	497.95	17	505.21	477.00	2	3,451	0.06%
2021/05/04	1	512.00	3	499.05	497.00	-2	3,442	-0.06%
2021/05/03	29	527.59	3	530.00	510.00	26	3,473	0.75%
2021/04/29	11	554.91	4	559.25	550.00	7	3,543	0.20%
2021/04/28	2	535.13	15	542.47	551.00	-13	3,500	-0.37%
2021/04/27	12	531.42	9	528.56	529.00	3	3,428	0.09%
2021/04/26	24	522.58	21	526.10	533.00	3	3,445	0.09%
2021/04/23	7	488.14	10	502.00	503.00	-3	3,376	-0.09%
2021/04/22	2	493.26	0	0.00	483.00	2	3,441	0.06%
2021/04/21	14	498.68	1	491.00	490.00	13	3,461	0.38%
2021/04/20	7	513.86	0	0.00	511.00	7	3,465	0.20%
2021/04/19	1	520.10	0	0.00	515.00	1	3,530	0.03%
2021/04/16	39	528.49	30	534.80	520.00	9	3,617	0.25%
2021/04/15	3.2	509.62	42	497.74	525.00	-38.8	3,527	-1.10%
2021/04/14	27	480.33	18	483.39	477.50	9	3,408	0.26%
2021/04/13	12	477.00	5	479.00	477.00	7	3,487	0.20%
2021/04/12	0	479.67	0	0.00	477.00	0	3,498	0.00%
2021/04/09	15	474.63	28	480.36	479.50	-13	3,529	-0.37%
2021/04/08	7	477.57	40	477.25	478.50	-33	3,553	-0.93%
2021/04/07	5	469.50	0	0.00	470.00	5	3,550	0.14%
2021/04/06	30	475.32	10	481.45	473.00	20	3,566	0.56%
2021/04/01	1	479.00	10	483.75	480.00	-9	3,569	-0.25%
2021/03/31	17	486.71	6	492.92	484.00	11	3,573	0.31%
2021/03/30	0	0.00	22	491.45	489.00	-22	3,573	-0.62%
2021/03/29	10	481.00	36	477.60	481.00	-26	3,566	-0.73%
2021/03/26	19	466.61	16	467.19	467.50	3	3,575	0.08%
2021/03/25	12	467.96	12	469.50	467.00	0	3,613	0.00%
2021/03/24	5	463.00	6	466.33	470.50	-1	3,682	-0.03%
2021/03/23	31	464.97	21	469.74	463.00	10	3,712	0.27%
2021/03/22	28	469.43	16	472.78	468.50	12	3,760	0.32%
2021/03/19	22	474.75	1	471.50	474.00	21	3,829	0.55%
2021/03/18	10	479.40	9	483.22	479.00	1	3,852	0.03%
2021/03/17	21	480.00	9	483.78	480.50	12	3,930	0.31%
2021/03/16	5	480.40	7	481.36	482.50	-2	3,939	-0.05%
2021/03/15	7	478.29	5	484.00	479.00	2	3,963	0.05%
2021/03/12	12	480.46	1	483.00	483.00	11	4,019	0.27%
2021/03/11	10	487.20	8	488.88	487.50	2	4,077	0.05%
2021/03/10	14	484.64	0	0.00	485.00	14	4,117	0.34%
2021/03/09	0	0.00	10	487.15	491.50	-10	4,166	-0.24%
2021/03/08	0	485.50	5	489.00	480.50	-5	4,184	-0.12%
2021/03/05	5	484.50	5	488.00	483.00	0	4,272	0.00%
2021/03/04	26	485.73	8	494.00	487.50	18	4,400	0.41%
2021/03/03	0	0.00	10	494.95	498.50	-10	4,661	-0.21%
2021/03/02	17	485.09	5	483.00	483.00	12	4,671	0.26%
2021/02/26	12	495.46	15	496.00	494.00	-3	4,696	-0.06%
2021/02/25	3	499.67	5	503.00	506.00	-2	4,756	-0.04%
2021/02/24	22	506.32	10	515.00	496.00	12	4,786	0.25%
2021/02/23	1	511.00	1	512.00	512.00	0	4,781	0.00%
2021/02/22	2	516.00	2	526.00	514.00	0	4,818	0.00%
2021/02/19	3	507.50	8	512.25	510.00	-5	4,871	-0.10%
2021/02/18	5	493.10	15	491.57	496.50	-10	4,805	-0.21%
2021/02/17	13	478.77	6	482.75	482.00	7	4,817	0.15%
2021/02/05	24	486.62	2	490.75	477.00	22	4,874	0.45%
2021/02/04	4	504.50	3	505.00	497.50	1	4,900	0.02%
2021/02/03	42.1	510.69	55	515.60	503.00	-13	4,883	-0.27%
2021/02/02	11	492.73	2	495.50	491.00	9	4,799	0.19%
2021/02/01	16	486.31	29	486.36	491.50	-13	4,868	-0.27%
2021/01/29	10	485.40	7.6	490.69	482.00	2.4	4,875	0.05%
2021/01/28	14	483.18	38.1	478.73	487.00	-24.1	4,882	-0.49%
2021/01/27	21	484.83	24	491.29	484.50	-3	4,888	-0.06%
2021/01/26	19	491.76	15	487.17	482.00	4	4,894	0.08%
2021/01/25	24	494.13	5	492.80	490.00	19	4,905	0.39%
2021/01/22	12	488.71	71	481.94	493.00	-59	4,857	-1.21%
2021/01/21	19	451.29	20	455.80	454.50	-1	4,766	-0.02%
2021/01/20	29.1	457.36	13	465.46	452.00	16.1	4,759	0.34%
2021/01/19	44	471.83	104	472.56	471.00	-60	4,749	-1.26%	大賣/
2021/01/18	25	457.10	25	452.80	462.00	0	4,773	0.00%
2021/01/15	37	475.50	35	495.90	468.00	2	4,790	0.04%
2021/01/14	23	500.07	11	508.18	492.00	12	4,791	0.25%
2021/01/13	17	500.06	15	497.93	502.00	2	4,790	0.04%
2021/01/12	29	490.07	30	493.45	489.00	-1	4,789	-0.02%
2021/01/11	16.1	503.86	15.2	512.00	490.00	0.9	4,786	0.02%
2021/01/08	48.1	523.91	30.1	524.90	518.00	18	4,753	0.38%
2021/01/07	11.2	537.01	5	538.20	539.00	6.2	4,672	0.13%
2021/01/06	45.1	564.66	35	552.11	550.00	10.1	4,659	0.22%
2021/01/05	9	572.12	8	573.25	574.00	1	4,653	0.02%
2021/01/04	7	571.58	27	573.67	571.00	-20	4,791	-0.42%
2020/12/31	16	572.94	11	579.27	567.00	5	4,877	0.10%
2020/12/30	14	563.86	18	566.39	568.00	-4	4,875	-0.08%
2020/12/29	8	564.88	10	573.00	562.00	-2	4,904	-0.04%
2020/12/28	5	568.20	6	570.17	571.00	-1	4,930	-0.02%
2020/12/25	12	565.50	8	568.88	569.00	4	4,955	0.08%
2020/12/24	4	564.00	0	0.00	564.00	4	4,982	0.08%
2020/12/23	14.1	566.44	10	569.20	568.00	4.1	5,008	0.08%
2020/12/22	43.1	574.40	9	578.89	566.00	34.1	5,091	0.67%
2020/12/21	4.1	583.54	9	584.22	582.00	-4.9	5,123	-0.10%
2020/12/18	17	578.71	26	577.27	579.00	-9	5,128	-0.18%
2020/12/17	13	564.92	0	0.00	562.00	13	5,119	0.25%
2020/12/16	15	570.07	18	573.33	567.00	-3	5,197	-0.06%
2020/12/15	45.2	573.28	23	560.04	560.00	22.2	5,206	0.43%
2020/12/14	15	587.01	16	594.69	584.00	-1	5,224	-0.02%
2020/12/11	26	598.54	0	0.00	590.00	26	5,305	0.49%
2020/12/10	25	614.36	1	611.00	611.00	24	5,279	0.45%
2020/12/09	5	623.00	0	0.00	622.00	5	5,346	0.09%
2020/12/08	2	618.00	7	622.86	618.00	-5	5,412	-0.09%
2020/12/07	25.1	625.57	3	624.33	613.00	22.1	5,427	0.41%
2020/12/04	18.1	639.33	10	644.10	637.00	8.1	5,424	0.15%
2020/12/03	8	633.13	15	644.80	637.00	-7	5,489	-0.13%
2020/12/02	7.1	636.61	13	639.69	633.00	-5.9	5,511	-0.11%
2020/12/01	13	642.00	21	643.86	641.00	-8	5,553	-0.14%
2020/11/30	23.1	648.39	7	648.86	636.00	16.1	5,534	0.29%
2020/11/27	3	646.67	34.1	644.46	663.00	-31.1	5,516	-0.56%
2020/11/26	17	613.71	27	605.07	615.00	-10	5,365	-0.19%
2020/11/25	7.1	605.87	1	611.00	595.00	6.1	5,445	0.11%
2020/11/24	21.1	603.58	23	604.61	601.00	-1.9	5,497	-0.03%
2020/11/23	21	595.81	11	604.55	592.00	10	5,478	0.18%
2020/11/20	13.1	596.39	10	604.00	593.00	3.1	5,466	0.06%
2020/11/19	17.1	606.43	11	608.36	603.00	6.1	5,497	0.11%
2020/11/18	20	604.00	25.1	601.13	609.00	-5.1	5,527	-0.09%
2020/11/17	13.4	592.66	66	597.30	590.00	-52.6	5,517	-0.95%
2020/11/16	14	597.43	14	602.29	589.00	0	5,637	0.00%
2020/11/13	24	586.00	26	587.15	591.00	-2	5,691	-0.04%
2020/11/12	39	571.00	56	582.07	583.00	-17	5,756	-0.30%
2020/11/11	24	574.21	22	580.05	578.00	2	5,725	0.03%
2020/11/10	13	577.85	10	580.00	579.00	3	5,836	0.05%
2020/11/09	15	588.13	21	589.38	598.00	-6	5,814	-0.10%
2020/11/06	6	570.00	1	571.00	569.00	5	5,792	0.09%
2020/11/05	14	575.93	4	579.50	576.00	10	5,819	0.17%
2020/11/04	11	570.64	12	572.92	577.00	-1	5,941	-0.02%
2020/11/03	19	562.58	29	561.72	565.00	-10	6,090	-0.16%
2020/11/02	20	549.65	13	551.00	546.00	7	6,177	0.11%
2020/10/30	9	566.11	7	571.29	561.00	2	6,202	0.03%
2020/10/29	4	572.25	3	574.00	581.00	1	6,258	0.02%
2020/10/28	4	587.75	1	588.00	586.00	3	6,293	0.05%
2020/10/27	26	591.65	25	584.36	594.00	1	6,374	0.02%
2020/10/26	11	594.09	12	592.42	585.00	-1	6,457	-0.02%
2020/10/23	16	578.63	17	581.94	587.00	-1	6,507	-0.02%
2020/10/22	8	567.00	26	563.69	575.00	-18	6,670	-0.27%
2020/10/21	7	556.14	3	557.67	555.00	4	6,800	0.06%
2020/10/20	5	544.80	2	548.50	550.00	3	6,999	0.04%
2020/10/19	40	545.70	35	548.69	551.00	5	7,198	0.07%
2020/10/16	54	558.19	41	563.10	535.00	13	7,283	0.18%
2020/10/15	27	566.07	33	568.79	567.00	-6	7,279	-0.08%
2020/10/14	4	570.75	5	575.40	568.00	-1	7,306	-0.01%
2020/10/13	26	565.04	26	569.58	569.00	0	7,319	0.00%
2020/10/12	52	583.31	1	602.00	569.00	51	7,342	0.69%
2020/10/08	18	609.78	22	615.73	606.00	-4	7,296	-0.05%
2020/10/07	5	596.60	10	597.40	599.00	-5	7,291	-0.07%
2020/10/06	1	593.00	14	593.07	590.00	-13	7,370	-0.18%
2020/10/05	9	588.89	16	592.63	586.00	-7	7,537	-0.09%
2020/09/30	19	580.63	16	583.50	586.00	3	7,649	0.04%
2020/09/29	12	587.58	16	588.56	586.00	-4	7,868	-0.05%
2020/09/28	21	583.90	14	588.50	581.00	7	7,979	0.09%
2020/09/25	36	579.81	32	581.13	579.00	4	8,058	0.05%
2020/09/24	27	595.04	0	0.00	584.00	27	8,127	0.33%
2020/09/23	6	609.83	12	613.25	610.00	-6	8,220	-0.07%
2020/09/22	15	609.00	13	614.92	611.00	2	8,420	0.02%
2020/09/21	12	618.33	15	624.13	615.00	-3	8,551	-0.04%
2020/09/18	7	600.86	9	606.00	608.00	-2	8,617	-0.02%
2020/09/17	16	601.75	4	602.00	598.00	12	8,841	0.14%
2020/09/16	6	609.50	18	603.83	613.00	-12	8,885	-0.14%
2020/09/15	1	590.00	2	594.00	591.00	-1	8,933	-0.01%
2020/09/14	20	590.00	21	595.29	597.00	-1	9,134	-0.01%
2020/09/11	4	583.00	14	575.64	585.00	-10	9,156	-0.11%
2020/09/10	15	569.67	12	581.58	566.00	3	9,256	0.03%
2020/09/09	15	568.33	8	571.38	576.00	7	9,527	0.07%
2020/09/08	28	587.86	33	592.85	581.00	-5	9,557	-0.05%
2020/09/07	20	577.35	10	571.00	571.00	10	9,562	0.10%
2020/09/04	26	586.31	12	591.25	592.00	14	9,598	0.15%
2020/09/03	16.1	623.03	2	626.00	609.00	14.1	9,594	0.15%
2020/09/02	24	613.04	25	620.52	620.00	-1	9,637	-0.01%
2020/09/01	30	589.00	55	588.40	598.00	-25	9,674	-0.26%
2020/08/31	17	589.24	7	603.71	572.00	10	9,660	0.10%
2020/08/28	43	616.20	20	607.25	601.00	23	9,672	0.24%
2020/08/27	14	633.29	16	637.38	634.00	-2	9,861	-0.02%
2020/08/26	2	629.50	3	629.33	626.00	-1	10,059	-0.01%
2020/08/25	13	625.62	12	634.33	634.00	1	10,124	0.01%
2020/08/24	7	625.14	48	619.33	629.00	-41	10,108	-0.41%
2020/08/21	25	611.68	37	612.11	613.00	-12	10,137	-0.12%
2020/08/20	13	607.77	5	616.20	593.00	8	10,083	0.08%
2020/08/19	28	637.71	58	631.40	640.00	-30	9,977	-0.30%
2020/08/18	66	635.97	5	623.80	617.00	61	9,929	0.61%
2020/08/17	12	667.08	2	667.00	665.00	10	9,841	0.10%
2020/08/14	3	673.00	40	666.53	677.00	-37	9,837	-0.38%
2020/08/13	17	651.12	16	666.63	650.00	1	9,788	0.01%
2020/08/12	27	653.19	50	655.60	656.00	-23	9,829	-0.23%
2020/08/11	13	660.46	12	657.83	652.00	1	9,880	0.01%
2020/08/10	24	660.83	30	669.07	662.00	-6	9,942	-0.06%
2020/08/07	44	661.91	11	657.55	661.00	33	9,921	0.33%
2020/08/06	26	690.27	26	699.54	682.00	0	9,839	0.00%
2020/08/05	26	691.73	16	694.69	686.00	10	9,838	0.10%
2020/08/04	23	686.00	40	686.30	693.00	-17	9,891	-0.17%
2020/08/03	13	671.31	13	669.77	667.00	0	9,925	0.00%
2020/07/31	14	674.79	28	670.25	678.00	-14	9,994	-0.14%
2020/07/30	27	674.26	10	684.40	668.00	17	9,963	0.17%
2020/07/29	31	667.77	31	669.77	679.00	0	9,928	0.00%
2020/07/28	54.1	671.74	40	687.85	667.00	14.1	9,888	0.14%
2020/07/27	29	666.45	32	650.44	669.00	-3	9,824	-0.03%
2020/07/24	36	654.08	24	668.04	630.00	12	9,696	0.12%
2020/07/23	13	699.46	17	694.35	679.00	-4	9,550	-0.04%
2020/07/22	28	740.00	23.2	777.32	715.00	4.8	9,418	0.05%
2020/07/21	3.1	768.06	5	757.60	779.00	-1.9	9,337	-0.02%
2020/07/20	20	739.10	36	734.28	740.00	-16	9,347	-0.17%
2020/07/17	36.5	741.56	13	768.00	725.00	23.5	9,421	0.25%
2020/07/16	22	750.82	17	763.94	760.00	5	9,509	0.05%
2020/07/15	27	770.07	10	781.70	756.00	17	9,495	0.18%
2020/07/14	13	775.54	17	787.06	781.00	-4	9,549	-0.04%
2020/07/13	2	787.00	2	789.00	777.00	0	9,517	0.00%
2020/07/10	33	788.79	18	778.83	773.00	15	9,473	0.16%
2020/07/09	33	818.18	34	821.18	818.00	-1	9,323	-0.01%
2020/07/08	21	805.24	20	792.80	804.00	1	9,208	0.01%
2020/07/07	16	762.94	12	766.50	761.00	4	9,005	0.04%
2020/07/06	7	756.71	22	757.68	760.00	-15	9,093	-0.16%
2020/07/03	22	750.05	16	750.75	741.00	6	9,133	0.07%
2020/07/02	14	749.86	10	754.90	753.00	4	9,191	0.04%
2020/07/01	27	736.15	19	726.68	733.00	8	9,239	0.09%
2020/06/30	28	698.96	60	695.12	700.00	-32	9,140	-0.35%
2020/06/29	55	675.98	15	686.73	677.00	40	9,160	0.44%
2020/06/24	46	663.11	42	679.76	690.00	4	9,175	0.04%
2020/06/23	13	640.77	18	643.61	639.00	-5	9,166	-0.05%
2020/06/22	4	635.75	3	637.33	630.00	1	9,280	0.01%
2020/06/19	37.1	639.88	31	646.48	627.00	6.1	9,347	0.07%
2020/06/18	13	615.62	3	612.00	620.00	10	9,180	0.11%
2020/06/17	16	616.00	2	622.00	612.00	14	9,294	0.15%
2020/06/16	4	596.25	36	602.31	627.00	-32	9,253	-0.35%
2020/06/15	9	582.22	29	582.14	570.00	-20	9,157	-0.22%
2020/06/12	45	558.13	20	567.25	583.00	25	9,291	0.27%
2020/06/11	5	579.00	3	584.67	572.00	2	9,417	0.02%
2020/06/10	6	583.33	19	586.74	590.00	-13	9,442	-0.14%
2020/06/09	22	580.00	14	585.21	575.00	8	9,519	0.08%
2020/06/08	18	580.44	16	588.56	578.00	2	9,576	0.02%
2020/06/05	40	568.08	9	568.33	569.00	31	9,508	0.33%
2020/06/04	9	564.11	38	566.63	561.00	-29	9,544	-0.30%
2020/06/03	43	569.95	10	570.40	566.00	33	9,544	0.35%
2020/06/02	7	518.43	47	533.09	553.00	-40	9,336	-0.43%
2020/06/01	2	503.00	41	495.23	503.00	-39	9,186	-0.42%
2020/05/29	2	480.50	1	479.00	482.50	1	9,197	0.01%
2020/05/28	40	481.63	45	490.51	481.00	-5	9,267	-0.05%
2020/05/27	3	477.67	2	477.25	477.00	1	9,336	0.01%
2020/05/26	10	485.00	12	489.08	477.50	-2	9,446	-0.02%
2020/05/25	10	467.03	20	478.50	479.00	-10	9,547	-0.10%
2020/05/22	19	474.87	6	475.42	475.00	13	9,620	0.14%
2020/05/21	23	489.02	20	486.45	486.50	3	9,608	0.03%
2020/05/20	17	483.53	19	487.66	490.00	-2	9,650	-0.02%
2020/05/19	11	473.64	15	477.90	475.50	-4	9,728	-0.04%
2020/05/18	10	475.65	4	475.00	464.50	6	9,709	0.06%
2020/05/15	5	498.40	4	499.75	493.00	1	9,652	0.01%
2020/05/14	6	500.33	4	509.50	498.50	2	9,603	0.02%
2020/05/13	19	499.53	11	504.18	504.00	8	9,530	0.08%
2020/05/12	16	503.06	32	506.06	500.00	-16	9,510	-0.17%
2020/05/11	4	496.75	28	502.34	508.00	-24	9,533	-0.25%
2020/05/08	0	0.00	8	495.06	490.00	-8	9,472	-0.08%
2020/05/07	7	474.21	25	477.52	485.50	-18	9,440	-0.19%
2020/05/06	7	466.36	6	470.75	467.00	1	9,392	0.01%
2020/05/05	45	473.16	38	468.39	465.00	7	9,437	0.07%
2020/05/04	39	470.65	5	471.70	471.50	34	9,433	0.36%
2020/04/30	20	466.38	42	470.73	485.50	-22	9,440	-0.23%
2020/04/29	3	458.33	67	456.32	458.00	-64	9,384	-0.68%
2020/04/28	24	447.31	43	452.60	448.50	-19	9,394	-0.20%
2020/04/27	14	439.14	38	439.70	452.00	-24	9,447	-0.25%
2020/04/24	24	433.40	22	429.09	431.00	2	9,442	0.02%
2020/04/23	15	443.00	21	443.19	440.50	-6	9,435	-0.06%
2020/04/22	14	435.43	14	443.71	444.00	0	9,413	0.00%
2020/04/21	37	453.16	7	445.07	443.00	30	9,355	0.32%
2020/04/20	16	457.31	18	460.58	463.00	-2	9,315	-0.02%
2020/04/17	109	478.19	15	465.50	465.50	94	9,337	1.01%	大買/
2020/04/16	7	465.50	18	468.47	470.00	-11	9,371	-0.12%
2020/04/15	25	459.90	44	461.57	460.00	-19	9,472	-0.20%
2020/04/14	1	458.00	20	453.43	452.00	-19	9,522	-0.20%
2020/04/13	0	0.00	11	450.00	439.50	-11	9,684	-0.11%
2020/04/10	11	452.50	1	447.00	445.50	10	9,730	0.10%
2020/04/09	32	464.36	1	460.00	445.00	31	9,862	0.31%
2020/04/08	34	462.65	3	455.50	465.00	31	9,795	0.32%
2020/04/07	14	462.07	5	464.50	456.00	9	9,855	0.09%
2020/04/06	5	429.70	2	420.00	443.50	3	9,765	0.03%
2020/04/01	41	408.65	24	411.75	414.50	17	9,592	0.18%
2020/03/31	21	410.81	12	411.75	413.00	9	9,512	0.09%
2020/03/30	17	394.21	47	393.21	403.50	-30	9,362	-0.32%
2020/03/27	14	427.57	3	424.50	410.00	11	9,307	0.12%
2020/03/26	30	395.30	21	393.93	419.50	9	9,148	0.10%
2020/03/25	14	397.25	11	394.00	403.00	3	9,014	0.03%
2020/03/24	1	360.50	12	367.17	371.00	-11	9,013	-0.12%
2020/03/23	25	313.18	46	322.64	337.50	-21	9,182	-0.23%
2020/03/20	1	311.00	4	323.63	327.00	-3	9,121	-0.03%
2020/03/19	33	305.02	28	314.27	297.50	5	9,194	0.05%
2020/03/18	23	337.61	20	347.68	330.50	3	9,186	0.03%
2020/03/17	25	363.86	34	365.63	345.50	-9	9,132	-0.10%
2020/03/16	21	401.98	26	382.19	373.50	-5	9,172	-0.05%
2020/03/13	4	394.25	2	402.00	415.00	2	9,244	0.02%
2020/03/12	24	458.19	13	437.35	432.00	11	9,254	0.12%
2020/03/11	2	488.75	2	490.00	480.00	0	9,150	0.00%
2020/03/10	6	490.00	5	493.20	493.50	1	9,218	0.01%
2020/03/09	16	499.44	12	492.75	490.00	4	9,106	0.04%
2020/03/06	2	517.50	2	520.50	515.00	0	9,014	0.00%
2020/03/05	5	526.60	7	529.86	528.00	-2	9,002	-0.02%
2020/03/04	1	506.00	6	514.17	521.00	-5	8,965	-0.06%
2020/03/03	6	503.33	9	508.89	507.00	-3	8,905	-0.03%
2020/03/02	7	495.86	7	491.71	489.50	0	8,856	0.00%
2020/02/27	14	519.50	3	538.00	505.00	11	8,719	0.13%
2020/02/26	9	543.56	9	554.00	534.00	0	8,612	0.00%
2020/02/25	3	549.67	20	548.95	563.00	-17	8,514	-0.20%
2020/02/24	5	543.40	2	547.50	551.00	3	8,518	0.04%
2020/02/21	5	546.20	2	554.00	552.00	3	8,550	0.04%
2020/02/20	4	539.00	24	544.83	547.00	-20	8,498	-0.24%
2020/02/19	4	521.00	4	525.50	531.00	0	8,398	0.00%
2020/02/18	14	524.07	14	522.07	518.00	0	8,380	0.00%
2020/02/17	22	535.45	4	535.25	530.00	18	8,459	0.21%
2020/02/14	3	542.00	13	541.46	545.00	-10	8,466	-0.12%
2020/02/13	16	538.31	2	549.50	537.00	14	8,490	0.16%
2020/02/12	2	540.50	5	546.80	547.00	-3	8,550	-0.04%
2020/02/11	2	526.00	1	526.00	531.00	1	8,481	0.01%
2020/02/10	3	500.83	10	509.60	522.00	-7	8,516	-0.08%
2020/02/07	10	524.60	7	526.57	518.00	3	8,532	0.04%
2020/02/06	1	526.00	1	530.00	538.00	0	8,622	0.00%
2020/02/05	1	541.00	1	544.00	520.00	0	8,553	0.00%
2020/02/04	2	535.00	2	541.00	535.00	0	8,490	0.00%
2020/02/03	1	499.00	1	502.00	538.00	0	8,476	0.00%
2020/01/31	5	541.20	4	540.50	536.00	1	8,364	0.01%
2020/01/30	1	531.00	2	552.00	531.00	-1	8,370	-0.01%
2020/01/20	1	588.00	2	589.00	590.00	-1	8,304	-0.01%
2020/01/17	1	585.00	7	572.00	572.00	-6	8,278	-0.07%
2020/01/16	0	0.00	1	584.00	589.00	-1	8,323	-0.01%
2020/01/14	4	588.25	2	586.50	590.00	2	8,322	0.02%
2020/01/10	3	608.67	4	609.25	601.00	-1	8,273	-0.01%
2020/01/09	3	589.00	3	601.67	608.00	0	8,201	0.00%
2020/01/08	1	563.00	1	557.00	572.00	0	8,170	0.00%
2020/01/07	1	573.00	2	567.50	561.00	-1	8,197	-0.01%
2020/01/06	0	0.00	1	567.00	571.00	-1	8,113	-0.01%
2020/01/03	2	584.00	1	586.00	579.00	1	8,316	0.01%
2020/01/02	4	594.75	3	601.00	605.00	1	8,251	0.01%
2019/12/31	1	565.00	1	568.00	587.00	0	8,285	0.00%
2019/12/30	0	0.00	3	553.67	552.00	-3	8,230	-0.04%
2019/12/27	1	538.00	3	539.00	538.00	-2	8,409	-0.02%
2019/12/24	2	535.50	8	545.50	531.00	-6	8,969	-0.07%
2019/12/20	2	526.00	1	526.00	522.00	1	8,849	0.01%
2019/12/19	2	539.50	5	541.80	526.00	-3	8,823	-0.03%
2019/12/18	2	540.50	12	528.92	537.00	-10	8,791	-0.11%
2019/12/17	4	516.00	6	519.67	519.00	-2	8,616	-0.02%
2019/12/16	6	511.83	6	512.00	522.00	0	8,600	0.00%
2019/12/13	1	477.00	4	487.25	497.50	-3	8,505	-0.04%
2019/12/12	0	0.00	3.1	480.26	479.50	-3.1	8,352	-0.04%
2019/12/11	1	471.00	15.3	462.15	474.50	-14.3	8,276	-0.17%
2019/12/10	24	450.17	28	443.75	452.50	-4	8,191	-0.05%
2019/12/09	0	0.00	31.2	432.76	440.00	-31.2	8,232	-0.38%
2019/12/06	7	417.21	6	419.50	419.50	1	8,427	0.01%
2019/12/05	3	418.33	31	415.79	415.50	-28	8,534	-0.33%
2019/12/04	10	402.00	1	401.00	401.00	9	8,612	0.10%
2019/12/02	23	402.59	22	404.93	406.00	1	8,878	0.01%
2019/11/29	13	405.38	10	407.00	408.00	3	8,957	0.03%
2019/11/28	21	412.79	1	408.00	408.00	20	8,974	0.22%
2019/11/27	8	415.31	27	416.93	418.00	-19	9,088	-0.21%
2019/11/25	22	408.75	11	413.41	409.00	11	9,288	0.12%
2019/11/22	10	406.00	10	407.00	405.00	0	9,313	0.00%
2019/11/21	11	399.64	11	410.32	413.50	0	9,357	0.00%
2019/11/20	10	414.50	5	402.00	402.00	5	9,295	0.05%
2019/11/19	11	415.59	10	417.50	421.50	1	9,361	0.01%
2019/11/18	10	418.00	11	413.55	417.00	-1	9,581	-0.01%
2019/11/15	10	419.00	10	423.40	421.00	0	9,633	0.00%
2019/11/14	11	421.95	10	424.50	418.00	1	9,708	0.01%
2019/11/13	5	419.50	15	428.00	420.00	-10	9,685	-0.10%
2019/11/12	1	415.50	1	424.50	425.00	0	9,814	0.00%
2019/11/11	29	425.52	4	417.00	417.00	25	9,980	0.25%
2019/11/08	6	444.25	6	441.83	440.50	0	10,042	0.00%
2019/11/07	38	446.13	21	443.21	443.00	17	10,167	0.17%
2019/11/06	25	459.44	1	464.50	455.00	24	10,477	0.23%
2019/11/05	12	467.33	29	467.10	466.50	-17	10,484	-0.16%
2019/11/04	0	0.00	1	455.00	448.00	-1	10,535	-0.01%
2019/11/01	0	0.00	2	449.75	447.00	-2	10,629	-0.02%
2019/10/31	3	447.67	3	449.00	440.00	0	10,851	0.00%
2019/10/30	1	441.00	1	442.00	439.50	0	10,941	0.00%
2019/10/29	2	438.00	0	0.00	441.00	2	11,084	0.02%
2019/10/28	1	445.00	1	454.00	450.00	0	11,166	0.00%
2019/10/24	0	0.00	2	456.50	455.00	-2	11,237	-0.02%
2019/10/23	20	438.75	0	0.00	444.50	20	11,255	0.18%
2019/10/22	16	446.75	7	443.86	443.00	9	11,226	0.08%
2019/10/21	10	449.90	10	448.50	448.50	0	11,230	0.00%
2019/10/18	19	449.37	0	0.00	445.50	19	11,225	0.17%
2019/10/17	10	447.50	20	453.00	458.00	-10	11,276	-0.09%
2019/10/16	22	453.50	11	465.45	447.00	11	11,358	0.10%
2019/10/15	11	448.27	14	456.57	456.00	-3	11,372	-0.03%
2019/10/14	13	466.15	12	468.42	456.50	1	11,351	0.01%
2019/10/09	19	470.71	13	469.04	459.50	6	11,378	0.05%
2019/10/08	13	487.12	11	490.05	487.50	2	11,335	0.02%
2019/10/07	31	487.05	30	489.95	482.00	1	11,456	0.01%
2019/10/04	12	480.63	12	487.92	481.50	0	11,430	0.00%
2019/10/03	15	482.40	15	488.33	485.50	0	11,549	0.00%
2019/10/02	13	479.46	37	459.64	483.50	-24	11,389	-0.21%
2019/10/01	0	0.00	30	435.22	441.00	-30	11,125	-0.27%
2019/09/27	20	417.63	10	417.90	421.50	10	11,076	0.09%
2019/09/26	12	423.13	12	428.08	420.00	0	11,184	0.00%
2019/09/25	12	420.54	0	0.00	421.50	12	11,333	0.11%
2019/09/24	0	0.00	10	429.00	428.00	-10	11,426	-0.09%
2019/09/23	11	433.18	10	442.00	428.00	1	11,580	0.01%
2019/09/20	2	419.25	1	417.00	424.00	1	11,786	0.01%
2019/09/19	18	422.22	11	427.73	418.00	7	11,912	0.06%
2019/09/18	0	0.00	2	426.75	425.50	-2	11,968	-0.02%
2019/09/17	11	422.36	6	423.50	416.00	5	12,003	0.04%
2019/09/16	0	0.00	2	422.50	424.00	-2	12,175	-0.02%
2019/09/12	14	426.89	16	437.50	427.00	-2	12,253	-0.02%
2019/09/11	2	421.75	13	425.69	432.00	-11	12,379	-0.09%
2019/09/10	34	423.15	3	419.67	417.00	31	12,268	0.25%
2019/09/09	12	451.67	18	448.89	453.00	-6	12,079	-0.05%
2019/09/06	2	438.75	3	447.00	449.00	-1	12,043	-0.01%
2019/09/04	6	427.75	32	428.09	435.00	-26	12,055	-0.22%
2019/09/03	4	420.75	0	0.00	419.00	4	12,273	0.03%
2019/09/02	1	413.50	11	420.14	425.00	-10	12,332	-0.08%
2019/08/30	15	414.33	15	416.20	414.00	0	12,454	0.00%
2019/08/29	8	402.44	16	406.06	403.00	-8	12,517	-0.06%
2019/08/28	2	394.25	10.1	398.14	404.50	-8.1	12,637	-0.06%
2019/08/27	3	383.67	0	0.00	383.00	3	12,693	0.02%
2019/08/26	5	384.50	1	385.00	383.50	4	13,044	0.03%
2019/08/23	2	399.75	0	0.00	399.50	2	13,162	0.02%
2019/08/22	1	405.00	2	404.02	404.00	-1	13,306	-0.01%
2019/08/21	4	393.17	3	399.00	396.50	1	13,355	0.01%
2019/08/20	6	405.17	1.1	407.95	404.00	5	13,423	0.04%
2019/08/19	2	413.50	1	410.00	405.00	1	13,734	0.01%
2019/08/16	3	411.00	1	408.50	409.50	2	13,853	0.01%
2019/08/15	4	408.63	1	405.00	410.00	3	13,996	0.02%
2019/08/14	6	429.08	3	424.67	419.00	3	14,092	0.02%
2019/08/13	26	432.29	1	440.00	422.00	25	14,105	0.18%
2019/08/12	16.1	447.95	15	450.00	442.50	1.1	14,194	0.01%
2019/08/08	8	440.63	42.1	439.03	444.00	-34.1	14,186	-0.24%
2019/08/07	14	418.71	13	423.85	413.00	1	13,990	0.01%
2019/08/06	9	404.78	8	417.69	422.50	1	14,126	0.01%
2019/08/05	15	420.27	3	420.67	418.00	12	14,113	0.09%
2019/08/02	21	417.05	10	422.00	417.00	11	14,186	0.08%
2019/08/01	0	0.00	21	430.29	439.00	-21	14,170	-0.15%
2019/07/31	11	413.64	10	424.75	427.50	1	14,146	0.01%
2019/07/30	22	418.77	5	419.20	417.00	17	14,191	0.12%
2019/07/29	1	430.00	7	430.79	430.00	-6	14,216	-0.04%
2019/07/26	8	425.75	29	423.29	425.00	-21	14,306	-0.15%
2019/07/25	3	423.33	5	423.00	420.00	-2	14,297	-0.01%
2019/07/24	2	416.75	1	423.00	416.50	1	14,255	0.01%
2019/07/23	1	410.00	2	419.50	410.00	-1	14,406	-0.01%
2019/07/22	2	404.50	2	425.00	399.50	0	14,461	0.00%
2019/07/19	1	408.50	1	415.00	419.00	0	14,463	0.00%
2019/07/18	7	416.86	8	415.06	404.00	-1	14,359	-0.01%
2019/07/17	9	427.56	16	430.22	424.00	-7	14,271	-0.05%
2019/07/16	2	436.00	7	438.00	431.00	-5	14,222	-0.04%
2019/07/15	2	432.50	1	438.00	438.00	1	14,271	0.01%
2019/07/12	2	433.25	1	430.50	430.50	1	14,440	0.01%
2019/07/11	3	443.17	10	437.65	435.00	-7	14,510	-0.05%
2019/07/10	3	434.67	7	436.57	440.00	-4	14,392	-0.03%
2019/07/09	8	431.06	1	425.50	425.50	7	14,305	0.05%
2019/07/08	1	440.00	5	441.40	442.50	-4	14,198	-0.03%
2019/07/05	4	434.25	3	432.67	436.00	1	14,144	0.01%
2019/07/04	5	433.80	6	431.25	428.00	-1	14,114	-0.01%
2019/07/03	5	429.00	0	0.00	428.00	5	14,084	0.04%
2019/07/02	7	440.86	2	436.75	439.00	5	14,111	0.04%
2019/07/01	7.1	440.31	12	443.04	445.00	-5	13,994	-0.04%
2019/06/28	8	405.25	10	402.45	407.00	-2	14,038	-0.01%
2019/06/27	12	402.54	19	398.00	399.00	-7	14,040	-0.05%
2019/06/26	11	375.59	10	378.95	383.00	1	13,818	0.01%
2019/06/25	5	382.40	0	0.00	375.50	5	13,687	0.04%
2019/06/24	2	386.25	4	390.75	395.50	-2	13,564	-0.01%
2019/06/21	7	394.50	13	388.38	385.50	-6	13,535	-0.04%
2019/06/20	9	387.33	5	386.00	386.50	4	13,384	0.03%
2019/06/19	12	378.75	20	378.18	382.00	-8	13,304	-0.06%
2019/06/18	5	361.00	3	359.00	357.00	2	13,075	0.02%
2019/06/17	6	357.50	9	355.33	363.00	-3	13,025	-0.02%
2019/06/14	4	352.00	4	355.50	350.00	0	12,957	0.00%
2019/06/13	2	345.75	3	354.50	354.50	-1	12,918	-0.01%
2019/06/12	15	352.73	15	351.77	352.00	0	12,870	0.00%
2019/06/11	13	343.81	19	349.50	353.00	-6	12,828	-0.05%
2019/06/10	6	319.08	10	320.90	321.00	-4	12,610	-0.03%
2019/06/06	11	298.45	11	307.05	312.50	0	12,634	0.00%
2019/06/05	6	308.67	14	317.79	310.00	-8	12,544	-0.06%
2019/06/04	18	312.08	13	316.81	308.00	5	12,469	0.04%
2019/06/03	16	313.25	5	313.80	314.50	11	12,393	0.09%
2019/05/31	10	312.75	17	322.41	320.00	-7	12,296	-0.06%
2019/05/30	5	303.90	3	297.00	295.00	2	12,216	0.02%
2019/05/29	9	292.44	25	297.62	306.50	-16	12,179	-0.13%
2019/05/28	8	304.31	5	306.20	301.00	3	12,141	0.02%
2019/05/27	23	305.67	10.1	310.22	310.00	13	12,116	0.11%
2019/05/24	19	334.24	21	338.52	309.50	-2	12,074	-0.02%
2019/05/23	16	340.28	1.1	343.69	343.50	15	11,726	0.13%
2019/05/22	6	361.67	1	351.50	351.50	5	11,635	0.04%
2019/05/21	8	354.63	38	365.97	371.00	-30	11,701	-0.26%
2019/05/20	12	345.63	2	340.75	342.50	10	11,708	0.09%
2019/05/17	33	366.33	8	356.69	343.50	25	11,578	0.22%
2019/05/16	14	373.75	14	373.46	371.50	0	11,340	0.00%
2019/05/15	7	376.71	4	376.63	375.00	3	11,183	0.03%
2019/05/14	12	354.58	3	360.83	368.00	9	11,043	0.08%
2019/05/13	8	376.00	4	370.00	360.00	4	10,827	0.04%
2019/05/10	9	398.89	8	400.00	392.50	1	10,680	0.01%
2019/05/09	7	400.79	3	396.50	395.00	4	10,605	0.04%
2019/05/08	13	411.12	12	412.25	416.50	1	10,432	0.01%
2019/05/07	4	413.88	5	418.00	418.50	-1	10,340	-0.01%
2019/05/06	6	425.92	9	409.78	399.00	-3	10,218	-0.03%
2019/05/03	11	410.14	11	428.05	432.50	0	10,071	0.00%
2019/05/02	10	399.40	8	402.94	395.50	2	9,918	0.02%
2019/04/30	3	400.17	7	399.50	395.50	-4	9,967	-0.04%
2019/04/29	2	396.00	4	399.38	401.00	-2	10,102	-0.02%
2019/04/26	17	402.26	9	399.11	388.50	8	10,081	0.08%
2019/04/25	4	418.13	3	412.17	410.50	1	9,987	0.01%
2019/04/24	5	424.40	2	415.00	415.00	3	9,953	0.03%
2019/04/23	6	428.17	3	421.17	415.00	3	9,934	0.03%
2019/04/22	7	453.57	4	444.00	423.00	3	9,873	0.03%
2019/04/19	3	475.67	11	472.32	470.00	-8	9,900	-0.08%
2019/04/18	7	499.50	28	497.14	480.00	-21	9,813	-0.21%
2019/04/17	10	486.35	32	472.44	493.00	-22	9,625	-0.23%
2019/04/16	4	444.88	3	448.50	448.50	1	9,360	0.01%
2019/04/15	0	0.00	1	442.50	442.50	-1	9,311	-0.01%
2019/04/12	5	445.60	3	445.33	433.50	2	9,320	0.02%
2019/04/11	0	0.00	1	444.00	436.00	-1	9,236	-0.01%
2019/04/10	4	443.63	3	446.00	442.00	1	9,196	0.01%
2019/04/09	6	440.25	6	438.00	453.00	0	9,104	0.00%
2019/04/08	3	429.83	1	435.00	435.00	2	9,014	0.02%
2019/04/03	3	407.67	12	405.00	408.50	-9	8,854	-0.10%
2019/04/02	13	404.23	14	405.61	409.00	-1	8,873	-0.01%
2019/04/01	17	390.18	12	393.67	396.50	5	8,692	0.06%
2019/03/29	17	353.41	60	341.09	360.50	-43	8,477	-0.51%
2019/03/28	37	333.20	13	336.08	328.00	24	8,490	0.28%
2019/03/27	6	339.42	4	343.63	336.00	2	8,476	0.02%
2019/03/26	8	332.69	40	335.39	342.00	-32	8,481	-0.38%
2019/03/25	17	325.74	0	0.00	325.00	17	8,393	0.20%
2019/03/22	24	343.06	1	346.50	338.00	23	8,321	0.28%
2019/03/21	17	343.59	11	349.55	348.50	6	8,258	0.07%
2019/03/20	4	350.38	0	0.00	344.00	4	8,210	0.05%
2019/03/19	7	347.93	12	352.04	353.00	-5	8,154	-0.06%
2019/03/18	12	346.17	2	349.00	345.00	10	8,078	0.12%
2019/03/15	1	356.50	1	348.00	353.00	0	8,067	0.00%
2019/03/14	14	343.71	20.1	345.02	351.50	-6.1	7,993	-0.08%
2019/03/13	15	327.17	15	330.30	335.00	0	7,894	0.00%
2019/03/12	8	333.56	35	330.89	329.50	-27	7,842	-0.34%
2019/03/11	12	308.33	10	316.00	319.00	2	7,746	0.03%
2019/03/08	17	314.32	22	311.09	314.00	-5	7,795	-0.06%
2019/03/07	27	324.06	2	326.50	317.00	25	7,748	0.32%
2019/03/06	3	327.00	0	0.00	330.00	3	7,777	0.04%
2019/03/05	17	322.06	17	325.53	324.50	0	7,768	0.00%
2019/03/04	25	319.02	23	317.85	310.00	2	7,597	0.03%
2019/02/27	17	301.53	15	308.40	320.00	2	7,506	0.03%
2019/02/26	23	316.22	20	312.50	310.00	3	7,458	0.04%
2019/02/25	48	309.60	59	308.81	316.50	-11	7,531	-0.15%
2019/02/22	32	281.53	12	281.92	288.00	20	7,291	0.27%
2019/02/21	0	0.00	3	280.67	286.00	-3	7,272	-0.04%
2019/02/20	5	285.20	18	284.31	282.50	-13	7,163	-0.18%
2019/02/19	4	262.63	9	263.28	273.00	-5	6,942	-0.07%
2019/02/18	2	243.25	29	240.84	248.50	-27	6,742	-0.40%
2019/02/15	11	228.73	12	228.96	226.00	-1	6,734	-0.01%
2019/02/14	0	0.00	1	239.50	239.00	-1	6,802	-0.01%
2019/02/13	11	240.14	0	0.00	237.00	11	6,941	0.16%
2019/02/12	2	238.75	0	0.00	241.00	2	7,012	0.03%
2019/02/11	0	0.00	4	235.00	241.00	-4	7,180	-0.06%
2019/01/30	2	230.75	1	233.00	226.00	1	7,493	0.01%
2019/01/29	11	219.41	10	220.00	225.50	1	7,628	0.01%
2019/01/25	4	215.50	16	219.53	219.00	-12	7,921	-0.15%
2019/01/24	18	216.83	21	218.26	213.50	-3	7,971	-0.04%
2019/01/23	9	213.94	5	218.50	218.50	4	8,048	0.05%
2019/01/22	6	216.58	10	218.05	217.00	-4	8,133	-0.05%
2019/01/21	22	219.52	4	217.75	215.00	18	8,151	0.22%
2019/01/18	14	213.82	20	212.20	217.50	-6	8,066	-0.07%
2019/01/17	3	205.00	5	204.00	198.00	-2	8,045	-0.02%
2019/01/16	1	202.50	3	200.50	202.00	-2	8,166	-0.02%
2019/01/15	4	196.13	9	197.94	201.00	-5	8,231	-0.06%
2019/01/14	4	195.00	9	196.11	197.00	-5	8,349	-0.06%
2019/01/11	16	200.44	13	202.62	194.00	3	8,486	0.04%
2019/01/10	4	189.75	6	192.00	194.50	-2	8,483	-0.02%
2019/01/09	21	189.05	10	184.50	190.00	11	8,462	0.13%
2019/01/08	0	0.00	1	178.00	178.00	-1	8,422	-0.01%
2019/01/07	3	171.17	4	170.50	174.00	-1	8,440	-0.01%
2019/01/04	3	165.17	1	167.00	165.00	2	8,482	0.02%
2019/01/03	4.1	174.01	4	175.25	172.50	0.1	8,447	0.00%
2019/01/02	4	183.13	3	182.50	178.50	1	8,528	0.01%
2018/12/28	2	185.00	2	187.50	185.00	0	8,564	0.00%
2018/12/27	2	190.00	1	190.50	189.00	1	8,665	0.01%
2018/12/26	4	187.63	3	189.83	184.00	1	8,743	0.01%
2018/12/25	5	185.90	5	187.50	193.00	0	8,815	0.00%
2018/12/24	3	195.17	3	194.50	195.50	0	8,742	0.00%
2018/12/22	4	197.13	1	197.50	195.00	3	8,736	0.03%
2018/12/21	18	193.22	22	193.70	201.50	-4	8,795	-0.05%
2018/12/20	9	202.67	5	207.00	203.50	4	8,721	0.05%
2018/12/19	16	207.84	6	209.42	206.50	10	8,732	0.11%
2018/12/18	2	200.25	3	202.83	204.00	-1	8,736	-0.01%
2018/12/17	5	199.00	0	0.00	205.00	5	8,854	0.06%
2018/12/14	5	196.30	17	200.18	202.50	-12	8,907	-0.13%
2018/12/13	11	203.77	4	205.38	202.50	7	8,922	0.08%
2018/12/12	0	0.00	5	204.00	205.00	-5	8,982	-0.06%
2018/12/11	2	199.50	4	200.50	198.50	-2	9,006	-0.02%
2018/12/10	13	195.19	5	192.60	196.00	8	9,045	0.09%
2018/12/07	0	0.00	3	203.83	204.00	-3	9,048	-0.03%
2018/12/06	11	206.05	5	208.30	200.00	6	9,049	0.07%
2018/12/05	2	217.75	1	218.00	218.00	1	9,033	0.01%
2018/12/04	6	230.58	1	229.50	225.00	5	9,052	0.06%
2018/12/03	8	233.63	16	236.69	239.50	-8	8,971	-0.09%
2018/11/30	2	219.00	3	215.33	218.50	-1	8,906	-0.01%
2018/11/29	5	216.60	7	218.29	211.50	-2	8,816	-0.02%
2018/11/28	6	212.42	7	213.07	211.50	-1	8,686	-0.01%
2018/11/27	9	204.72	5	205.30	207.00	4	8,602	0.05%
2018/11/26	10	201.00	11	201.86	200.00	-1	8,479	-0.01%
2018/11/23	7	202.64	3	206.17	196.00	4	8,421	0.05%
2018/11/22	2	211.00	4	212.38	207.50	-2	8,323	-0.02%
2018/11/21	10	197.50	12	193.25	199.50	-2	8,129	-0.02%
2018/11/20	25	195.20	0	0.00	195.00	25	8,130	0.31%
2018/11/19	6	195.42	6	196.33	198.00	0	8,108	0.00%
2018/11/16	8	195.38	8	197.31	192.50	0	8,102	0.00%
2018/11/15	6	190.83	4	187.50	195.00	2	8,036	0.02%
2018/11/14	13	192.15	13	194.58	191.00	0	8,017	0.00%
2018/11/13	0	0.00	1	184.50	193.50	-1	7,972	-0.01%
2018/11/12	6	199.17	6	204.33	198.00	0	7,923	0.00%
2018/11/09	12	205.88	13	208.27	209.50	-1	7,860	-0.01%
2018/11/08	9	216.28	8	218.38	210.00	1	7,800	0.01%
2018/11/07	14	205.82	18	206.47	216.00	-4	7,692	-0.05%
2018/11/06	10	209.60	6	214.08	196.50	4	7,419	0.05%
2018/11/05	10	216.15	10	217.05	218.00	0	7,174	0.00%
2018/11/02	3	228.17	3	225.00	220.00	0	7,164	0.00%
2018/11/01	7	210.36	11	212.50	220.00	-4	6,992	-0.06%
2018/10/29	8	209.13	3	199.17	209.50	5	6,826	0.07%
2018/10/26	4	211.00	4	217.00	208.50	0	6,785	0.00%
2018/10/25	7.1	213.04	5	211.00	208.00	2.1	6,721	0.03%
2018/10/24	3	234.33	1	237.00	225.00	2	6,621	0.03%
2018/10/23	0	0.00	2	223.75	220.00	-2	6,546	-0.03%
2018/10/22	19	227.11	13	228.69	224.50	6	6,494	0.09%
2018/10/19	5	218.80	7	220.29	233.00	-2	6,403	-0.03%
2018/10/18	11	231.32	11	231.91	222.00	0	6,255	0.00%
2018/10/17	3	234.67	3	235.67	234.50	0	6,209	0.00%
2018/10/16	2	236.00	12	236.92	231.50	-10	6,267	-0.16%
2018/10/15	1	232.00	7	238.57	239.00	-6	6,285	-0.10%
2018/10/12	2	228.75	7	237.50	232.00	-5	6,295	-0.08%
2018/10/11	2	232.93	4	239.00	229.50	-2	6,254	-0.03%
2018/10/09	12	240.38	9	241.11	255.00	3	6,277	0.05%
2018/10/08	3	263.00	7	255.07	253.50	-4	6,215	-0.06%
2018/10/05	20	270.28	25	270.08	263.00	-5	6,247	-0.08%
2018/10/04	2	279.00	1	284.50	287.50	1	6,207	0.02%
2018/10/03	15	301.00	0	0.00	285.50	15	6,163	0.24%
2018/10/02	3	322.00	4	318.88	317.00	-1	6,120	-0.02%
2018/10/01	6	320.92	4	318.50	322.00	2	6,130	0.03%
2018/09/28	13	321.46	12	322.88	317.00	1	6,263	0.02%
2018/09/27	3	317.50	4	327.88	319.00	-1	6,297	-0.02%
2018/09/26	9	317.17	7	319.00	323.00	2	6,242	0.03%
2018/09/25	10	307.85	10	312.35	312.00	0	6,229	0.00%
2018/09/21	16	294.69	15	299.10	300.00	1	6,230	0.02%
2018/09/20	14	299.89	17	301.76	306.50	-3	6,185	-0.05%
2018/09/19	7	312.36	3	313.00	306.50	4	6,282	0.06%
2018/09/18	10	320.70	7	317.71	313.00	3	6,336	0.05%
2018/09/17	8	325.44	8	330.63	335.50	0	6,335	0.00%
2018/09/14	4	339.25	8	337.69	338.00	-4	6,328	-0.06%
2018/09/13	20	337.20	12	338.54	329.50	8	6,324	0.13%
2018/09/12	17	346.09	16	345.78	346.50	1	6,318	0.02%
2018/09/11	7	343.00	7	345.79	357.00	0	6,439	0.00%
2018/09/10	12	345.92	11	348.09	336.00	1	6,425	0.02%
2018/09/07	3	374.17	5	375.70	369.00	-2	6,475	-0.03%
2018/09/06	14	371.71	14	369.54	384.00	0	6,530	0.00%
2018/09/05	5	375.00	9	377.50	374.00	-4	6,611	-0.06%
2018/09/04	3	373.50	4	375.38	383.50	-1	6,736	-0.01%
2018/09/03	10	374.95	4	374.75	366.00	6	6,890	0.09%
2018/08/31	1	391.50	1	398.50	398.50	0	6,913	0.00%
2018/08/30	5	407.40	1	415.00	400.00	4	6,931	0.06%
2018/08/29	3	409.83	1	408.00	410.50	2	7,033	0.03%
2018/08/28	1	412.50	1	416.00	412.50	0	7,129	0.00%
2018/08/27	16	407.34	1	396.00	405.00	15	7,237	0.21%
2018/08/24	3	385.67	8	385.94	393.00	-5	7,304	-0.07%
2018/08/23	5	388.70	2	392.00	388.00	3	7,422	0.04%
2018/08/22	3	388.50	2	387.50	387.00	1	7,499	0.01%
2018/08/21	2	386.25	3	387.67	395.00	-1	7,592	-0.01%
2018/08/20	4	372.88	3	376.00	376.00	1	7,701	0.01%
2018/08/17	1	381.50	4	388.63	381.50	-3	7,808	-0.04%
2018/08/16	3	382.67	3	382.00	384.00	0	8,003	0.00%
2018/08/15	7	368.43	7	364.64	379.00	0	8,127	0.00%
2018/08/14	4	370.63	4	376.13	375.00	0	8,380	0.00%
2018/08/13	5	373.40	7	371.29	371.50	-2	8,466	-0.02%
2018/08/10	5	403.50	0	0.00	403.50	5	8,407	0.06%
2018/08/09	7	408.57	4	407.38	412.00	3	8,436	0.04%
2018/08/08	13	417.73	1	414.50	414.50	12	8,373	0.14%
2018/08/07	1	429.00	1	432.00	440.00	0	8,350	0.00%
2018/08/06	5	422.90	2	422.50	426.50	3	8,471	0.04%
2018/08/03	4	438.50	17	438.85	439.50	-13	8,485	-0.15%
2018/08/02	7	445.71	0	0.00	441.50	7	8,454	0.08%
2018/08/01	3	476.00	4	486.00	471.50	-1	8,453	-0.01%
2018/07/31	0	0.00	1	475.00	483.50	-1	8,453	-0.01%
2018/07/27	6	481.58	4	477.63	488.00	2	8,694	0.02%
2018/07/26	4	488.38	7	490.79	475.50	-3	8,716	-0.03%
2018/07/25	6	480.58	2	479.75	481.00	4	8,765	0.05%
2018/07/24	5	472.20	4	476.63	482.50	1	8,867	0.01%
2018/07/23	6	469.50	3	466.83	472.50	3	8,844	0.03%
2018/07/20	11	497.86	16	497.84	498.00	-5	8,845	-0.06%
2018/07/19	12	484.92	6	488.83	486.00	6	8,780	0.07%
2018/07/18	2	490.50	2	500.00	480.00	0	8,807	0.00%
2018/07/17	3	493.17	3	495.50	491.50	0	8,803	0.00%
2018/07/16	5	511.80	4	500.63	496.00	1	8,821	0.01%
2018/07/13	2	522.50	16	511.31	515.00	-14	8,829	-0.16%
2018/07/12	14	490.00	1	493.00	493.00	13	8,948	0.15%
2018/07/11	3	493.17	4	482.25	468.00	-1	9,132	-0.01%
2018/07/10	2	470.75	18	468.03	483.00	-16	9,265	-0.17%
2018/07/09	20	469.48	10	464.75	441.00	10	9,371	0.11%
2018/07/06	5	449.30	5	447.30	460.00	0	9,430	0.00%
2018/07/05	7	457.14	4	461.75	427.50	3	9,529	0.03%
2018/07/04	13	469.12	12	463.13	474.50	1	9,617	0.01%
2018/07/03	9	468.50	13	465.85	459.00	-4	9,590	-0.04%
2018/07/02	3	480.83	2	483.75	471.50	1	9,602	0.01%
2018/06/29	7	469.86	7	464.14	478.50	0	9,542	0.00%
2018/06/28	19	473.08	20	475.70	453.50	-1	9,468	-0.01%
2018/06/27	6	489.67	12	483.71	464.50	-6	9,363	-0.06%
2018/06/26	10	475.50	5	470.30	487.00	5	9,445	0.05%
2018/06/25	8	487.13	20	491.48	480.50	-12	9,483	-0.13%
2018/06/22	2	500.00	2	490.00	490.00	0	9,561	0.00%
2018/06/21	4	534.25	6	533.50	518.00	-2	9,698	-0.02%
2018/06/20	3	527.67	3	523.67	531.00	0	9,699	0.00%
2018/06/19	3	538.00	2	530.50	530.00	1	9,747	0.01%
2018/06/15	19	555.37	3	544.33	555.00	16	9,803	0.16%
2018/06/14	3	533.00	17	530.24	530.00	-14	9,680	-0.14%
2018/06/13	8	528.88	7	527.43	554.00	1	9,603	0.01%
2018/06/12	7	507.14	8	505.50	512.00	-1	9,598	-0.01%
2018/06/11	6	461.75	17	486.15	488.00	-11	9,538	-0.12%
2018/06/08	14	473.36	2	479.75	458.50	12	9,340	0.13%
2018/06/07	2	471.00	1	471.00	469.00	1	9,285	0.01%
2018/06/06	11	483.60	15	476.70	470.50	-4	9,237	-0.04%
2018/06/05	3	474.00	3	470.00	477.50	0	9,155	0.00%
2018/06/04	4	464.75	14	476.43	458.00	-10	9,031	-0.11%
2018/06/01	3	458.67	7	465.00	468.00	-4	8,903	-0.04%
2018/05/31	7	464.14	10	453.35	448.00	-3	8,808	-0.03%
2018/05/30	12	441.79	7	436.86	458.00	5	8,669	0.06%
2018/05/29	6	442.92	6	447.83	436.00	0	8,553	0.00%
2018/05/28	13	472.54	5	463.90	452.00	8	8,438	0.09%
2018/05/25	7	458.29	5	459.90	455.00	2	8,313	0.02%
2018/05/24	18	447.86	17	448.15	462.00	1	8,131	0.01%
2018/05/23	11	430.95	10	431.35	430.50	1	7,872	0.01%
2018/05/22	31	416.81	29	419.67	426.00	2	7,649	0.03%
2018/05/21	17	384.47	24	383.21	396.00	-7	7,341	-0.10%
2018/05/18	6	366.92	7	360.00	360.00	-1	7,160	-0.01%
2018/05/17	7	369.07	5	376.40	366.00	2	7,199	0.03%
2018/05/16	6	370.08	6	373.17	369.50	0	7,201	0.00%
2018/05/15	5	373.90	5	381.90	372.00	0	7,211	0.00%
2018/05/14	16	374.19	15	377.57	381.00	1	7,210	0.01%
2018/05/11	9	380.78	3	380.50	371.00	6	7,062	0.08%
2018/05/10	4	374.88	5	373.50	372.50	-1	7,012	-0.01%
2018/05/09	4	373.00	4	377.50	373.00	0	7,094	0.00%
2018/05/08	5	363.80	5	366.50	363.00	0	6,987	0.00%
2018/05/07	15	375.80	23	377.89	371.00	-8	6,920	-0.12%
2018/05/04	12	354.96	14	353.79	362.00	-2	6,744	-0.03%
2018/05/03	5	337.50	6	333.92	332.50	-1	6,614	-0.02%
2018/05/02	7	347.93	6	355.08	343.00	1	6,615	0.02%
2018/04/30	13	339.62	10	339.70	352.00	3	6,551	0.05%
2018/04/27	5	330.50	6	333.00	330.00	-1	6,451	-0.02%
2018/04/26	12	325.13	3	342.50	323.50	9	6,430	0.14%
2018/04/25	3	362.83	3	357.17	352.50	0	6,328	0.00%
2018/04/24	3	366.83	3	359.33	351.00	0	6,296	0.00%
2018/04/23	4	373.50	3	369.83	351.00	1	6,216	0.02%
2018/04/20	6	379.17	5	372.30	368.00	1	6,189	0.02%
2018/04/19	3	387.00	10	387.85	388.00	-7	6,190	-0.11%
2018/04/18	11	387.91	8	375.81	384.50	3	6,269	0.05%
2018/04/17	22	407.11	22	403.84	388.00	0	6,043	0.00%
2018/04/16	21	391.29	15	389.53	407.00	6	5,798	0.10%
2018/04/13	9	367.33	8	361.94	370.00	1	5,742	0.02%
2018/04/12	2	350.00	1	347.00	350.00	1	5,665	0.02%
2018/04/11	11	344.05	10	350.05	340.50	1	5,593	0.02%
2018/04/10	7	323.71	9	323.33	339.50	-2	5,379	-0.04%
2018/04/09	2	308.75	3	309.33	309.00	-1	5,261	-0.02%
2018/04/03	5	305.40	6	296.50	309.00	-1	5,425	-0.02%
2018/04/02	3	303.50	3	302.50	300.50	0	5,461	0.00%
2018/03/31	2	309.75	1	312.00	308.50	1	5,527	0.02%
2018/03/30	6	307.50	6	305.17	308.00	0	5,568	0.00%
2018/03/29	7	305.00	5	312.10	303.50	2	5,660	0.04%
2018/03/28	10	306.60	14	305.25	307.00	-4	5,612	-0.07%
2018/03/27	11	304.55	10	300.45	300.50	1	5,526	0.02%
2018/03/26	5	298.70	5	297.50	301.00	0	5,436	0.00%
2018/03/23	8	275.94	8	271.25	285.00	0	5,268	0.00%
2018/03/22	19	283.68	29	283.10	280.00	-10	5,330	-0.19%
2018/03/21	7	262.36	5	271.00	274.00	2	5,272	0.04%
2018/03/20	1	253.50	0	0.00	249.50	1	5,218	0.02%
2018/03/19	1	258.50	0	0.00	257.50	1	5,274	0.02%
2018/03/16	6	264.83	11	263.32	260.50	-5	5,304	-0.09%
2018/03/15	2	256.50	3	254.67	260.50	-1	5,203	-0.02%
2018/03/13	3	236.00	3	233.67	236.00	0	5,386	0.00%
2018/03/12	4	230.88	3	231.83	229.50	1	5,504	0.02%
2018/03/09	5	231.00	6	233.42	230.00	-1	5,698	-0.02%
2018/03/08	5	225.20	2	224.00	226.50	3	5,782	0.05%
2018/03/07	4	226.00	2	226.75	223.00	2	5,948	0.03%
2018/03/06	4	232.88	3	231.67	231.00	1	6,161	0.02%
2018/03/05	1	242.00	0	0.00	231.00	1	6,269	0.02%
2018/03/02	1	240.00	2	238.50	242.00	-1	6,322	-0.02%
2018/03/01	2	241.25	0	0.00	243.50	2	6,400	0.03%
2018/02/27	1	244.00	1	250.50	244.00	0	6,529	0.00%
2018/02/26	0	0.00	2	243.75	239.00	-2	6,533	-0.03%
2018/02/23	0	0.00	2	245.00	242.00	-2	6,767	-0.03%
2018/02/12	3	228.67	2	230.00	228.00	1	7,100	0.01%
2018/02/09	7	226.50	6	223.08	231.00	1	7,217	0.01%
2018/02/08	11	239.55	9	242.78	236.50	2	7,170	0.03%
2018/02/07	5	252.90	7	256.71	250.50	-2	7,239	-0.03%
2018/02/06	9	250.89	6	260.08	247.50	3	7,300	0.04%
2018/02/05	12	273.75	2	273.50	275.00	10	7,278	0.14%
2018/02/02	2	290.00	0	0.00	284.50	2	7,362	0.03%
2018/02/01	2	289.50	3	292.67	290.00	-1	7,417	-0.01%
2018/01/31	1	279.50	4	278.00	279.50	-3	7,463	-0.04%
2018/01/29	8	279.00	9	278.17	279.00	-1	7,566	-0.01%
2018/01/26	5	275.00	5	278.00	274.00	0	7,700	0.00%
2018/01/25	8	283.75	9	289.83	277.00	-1	7,813	-0.01%
2018/01/24	8	280.13	13	277.62	283.00	-5	7,961	-0.06%
2018/01/23	11	278.18	13	286.19	276.00	-2	8,115	-0.02%
2018/01/22	5	278.50	6	281.42	282.00	-1	8,217	-0.01%
2018/01/19	5	282.60	5	288.40	282.00	0	8,376	0.00%
2018/01/18	6	289.00	6	292.83	286.00	0	8,522	0.00%
2018/01/17	7	288.71	9	289.72	287.00	-2	8,647	-0.02%
2018/01/16	2	292.00	3	285.00	292.00	-1	8,791	-0.01%
2018/01/15	5	292.00	7	291.50	284.00	-2	8,859	-0.02%
2018/01/12	5	295.80	8	297.63	294.00	-3	8,879	-0.03%
2018/01/11	6	279.92	2	280.50	281.00	4	8,829	0.05%
2018/01/10	0	0.00	1	284.00	280.00	-1	9,134	-0.01%
2018/01/09	14	286.18	9	290.67	284.00	5	9,232	0.05%
2018/01/08	24	271.04	32	277.28	285.00	-8	9,126	-0.09%
2018/01/05	7	275.86	4	278.13	274.50	3	9,065	0.03%
2018/01/04	5	280.00	5	275.50	280.50	0	9,107	0.00%
2018/01/03	1	275.50	1	277.50	275.50	0	9,168	0.00%
2018/01/02	10	271.95	25	273.06	280.00	-15	9,165	-0.16%