玉晶光 (3406)-兆豐-新竹券商分點個股進出

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
535
漲跌
▼5
漲幅
-0.93%
成交量
3,344張
產業
上市光電類股
1035人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/05/21	0	535.00	0	0.00	535.00	0	2,357	0.00%
2024/05/20	0	0.00	0.1	539.00	540.00	-0.1	2,324	0.00%
2024/05/17	1	527.00	0	521.00	530.00	1	2,314	0.04%
2024/05/16	0	510.00	2.2	522.59	524.00	-2.2	2,330	-0.09%
2024/05/15	0	0.00	4	521.00	513.00	-4	2,304	-0.17%
2024/05/14	0	0.00	2	481.50	488.50	-2	2,209	-0.09%
2024/05/09	2	462.25	1	452.50	451.50	1	2,189	0.05%
2024/05/08	0	0.00	0.1	452.50	455.50	-0.1	2,180	0.00%
2024/05/06	5	460.80	5	462.50	459.00	0	2,184	0.00%
2024/04/30	0.1	442.50	0	0.00	441.00	0.1	2,200	0.00%
2024/04/25	0.1	432.50	0	0.00	427.50	0.1	2,251	0.00%
2024/04/24	0	0.00	0	433.00	433.50	0	2,248	0.00%
2024/04/15	0	0.00	3	460.00	458.50	-3	2,307	-0.13%
2024/04/12	1.1	477.14	0	0.00	472.00	1.1	2,314	0.05%
2024/04/11	1	475.00	3.3	470.15	472.50	-2.3	2,328	-0.10%
2024/04/10	1	480.50	1	479.00	479.00	0	2,341	0.00%
2024/04/09	3.1	482.21	3	482.67	477.00	0.1	2,356	0.00%
2024/04/08	2	473.50	2	470.00	468.50	0	2,340	0.00%
2024/04/03	2	477.00	2	477.00	474.00	0	2,345	0.00%
2024/04/02	2	488.25	3	487.17	484.50	-1	2,324	-0.04%
2024/04/01	1	486.50	2.3	487.55	489.50	-1.3	2,317	-0.05%
2024/03/29	3	496.83	3.2	493.95	496.00	-0.2	2,294	-0.01%
2024/03/28	3	508.33	2	508.97	509.00	1	2,262	0.04%
2024/03/27	15	509.21	16	503.50	505.00	-1	2,234	-0.04%
2024/03/26	3	498.54	4	502.27	499.00	-1	2,166	-0.05%
2024/03/25	3	496.67	6	496.83	493.00	-3	2,049	-0.15%
2024/03/22	1	470.50	2	475.37	482.50	-1	2,013	-0.05%
2024/03/21	23	466.49	23.2	474.36	476.00	-0.1	1,981	-0.01%
2024/03/20	1	454.76	3	449.00	462.50	-2	1,906	-0.10%
2024/03/19	1	420.45	1	421.42	423.00	0	1,900	0.00%
2024/03/18	0	425.00	0	425.00	428.00	0	1,948	0.00%
2024/03/15	0	0.00	0	419.50	417.50	0	1,956	0.00%
2024/03/14	1	418.91	2.8	414.39	418.50	-1.8	1,927	-0.09%
2024/03/13	1	399.51	0	0.00	398.50	1	1,859	0.05%
2024/03/12	1.2	408.00	0	0.00	408.50	1.2	1,846	0.06%
2024/03/11	0.1	402.50	0	0.00	398.00	0.1	1,843	0.01%
2024/03/08	0	401.50	0	0.00	400.00	0	1,856	0.00%
2024/03/07	0	408.00	0	0.00	401.50	0	1,835	0.00%
2024/03/06	0	412.00	0	0.00	409.50	0	1,837	0.00%
2024/03/05	0.1	413.71	0.2	414.00	412.00	-0.1	1,847	0.00%
2024/03/04	0	425.00	1	426.50	420.50	-1	1,858	-0.05%
2024/03/01	5	426.50	6	430.17	426.00	-1	1,876	-0.05%
2024/02/29	0	0.00	2	422.50	423.50	-2	1,899	-0.11%
2024/02/27	0	0.00	2	426.75	427.00	-2	1,906	-0.10%
2024/02/26	1.1	430.45	2.1	429.00	429.00	-1	1,939	-0.05%
2024/02/23	2	409.51	0	0.00	409.50	2	1,926	0.10%
2024/02/22	1	416.41	4	416.50	415.00	-3	1,962	-0.15%
2024/02/20	0	412.00	0.1	414.00	411.00	0	1,988	0.00%
2024/02/19	3	423.00	6.1	416.94	420.00	-3.1	1,947	-0.16%
2024/02/16	0	0.00	1.7	409.57	409.00	-1.7	1,924	-0.09%
2024/02/15	0.1	399.50	0	0.00	407.00	0.1	1,964	0.00%
2024/02/05	0	393.00	0	0.00	392.50	0	1,947	0.00%
2024/02/01	1.2	394.50	0	0.00	395.00	1.2	1,941	0.06%
2024/01/30	0.2	400.50	0	0.00	398.50	0.2	1,987	0.01%
2024/01/29	0.1	401.53	0	0.00	401.00	0.1	1,988	0.00%
2024/01/26	0	405.00	0	0.00	402.50	0	1,995	0.00%
2024/01/24	1.4	408.58	1	413.50	406.50	0.4	1,988	0.02%
2024/01/23	1.1	421.98	6.2	420.95	423.00	-5.2	1,957	-0.27%
2024/01/19	1	403.50	0	403.00	403.50	1	1,878	0.05%
2024/01/18	0	403.00	0	0.00	402.50	0	1,875	0.00%
2024/01/17	1	402.00	0.6	398.00	398.50	0.4	1,874	0.02%
2024/01/15	1	395.50	0	0.00	394.00	1	1,820	0.05%
2024/01/12	0	400.00	0	0.00	397.00	0	1,819	0.00%
2024/01/11	0	392.50	0	0.00	390.50	0	1,812	0.00%
2024/01/10	2.4	393.17	0	0.00	393.00	2.4	1,815	0.13%
2024/01/09	2.3	400.98	0	0.00	390.00	2.3	1,817	0.13%
2024/01/08	1.2	398.34	0	0.00	396.00	1.2	1,796	0.07%
2024/01/05	0.1	407.71	1	408.00	401.50	-0.9	1,794	-0.05%
2024/01/04	1	416.00	1.2	424.42	420.50	-0.2	1,776	-0.01%
2024/01/03	1	420.52	7	423.00	421.50	-6	1,778	-0.34%
2024/01/02	0.1	423.92	2.3	422.43	422.00	-2.2	1,771	-0.13%
2023/12/29	1.2	419.72	1	420.00	420.50	0.2	1,771	0.01%
2023/12/28	0	409.25	0	0.00	407.50	0	1,760	0.00%
2023/12/27	1	411.00	0	0.00	410.00	1	1,754	0.06%
2023/12/26	0	412.00	0.1	411.00	411.00	-0.1	1,749	-0.01%
2023/12/25	0	411.50	0	0.00	407.50	0	1,753	0.00%
2023/12/22	0	408.50	0	0.00	405.00	0	1,745	0.00%
2023/12/20	1	410.06	0	0.00	409.50	1	1,745	0.06%
2023/12/19	1	418.48	0	0.00	412.50	1	1,744	0.06%
2023/12/18	0	421.77	0	0.00	421.50	0	1,749	0.00%
2023/12/15	2.1	427.66	0	0.00	428.00	2.1	1,753	0.12%
2023/12/14	11	432.36	15.1	429.25	428.00	-4.1	1,762	-0.23%
2023/12/13	0	412.00	2	412.75	415.00	-2	1,682	-0.12%
2023/12/12	1	404.48	3	401.50	403.00	-2	1,617	-0.12%
2023/12/11	0	397.00	0	0.00	395.00	0	1,603	0.00%
2023/12/08	1	396.50	0	0.00	395.00	1	1,616	0.06%
2023/12/07	0	396.00	0	0.00	393.50	0	1,621	0.00%
2023/12/06	0	396.00	0	0.00	393.00	0	1,630	0.00%
2023/12/05	1	388.00	0	0.00	397.00	1	1,660	0.06%
2023/12/04	1.1	392.47	0	0.00	391.00	1.1	1,652	0.07%
2023/12/01	2	394.01	1	393.50	394.50	1	1,663	0.06%
2023/11/30	0	402.00	1	403.97	400.00	-1	1,664	-0.06%
2023/11/29	0	407.00	2.6	406.52	406.50	-2.6	1,662	-0.16%
2023/11/28	1	402.99	0.2	405.00	403.00	0.8	1,630	0.05%
2023/11/27	0	0.00	2.2	402.81	401.50	-2.2	1,604	-0.14%
2023/11/24	1	402.00	0.1	401.50	401.50	0.9	1,579	0.06%
2023/11/23	0	397.25	3.1	398.10	400.00	-3.1	1,582	-0.20%
2023/11/22	0.3	391.00	0	0.00	394.00	0.3	1,519	0.02%
2023/11/21	1	396.00	6.2	398.34	396.50	-5.2	1,473	-0.35%
2023/11/20	0.1	395.48	0.7	393.85	396.50	-0.5	1,436	-0.04%
2023/11/17	0	385.00	0	0.00	387.50	0	1,404	0.00%
2023/11/16	0	383.50	0	0.00	383.50	0	1,399	0.00%
2023/11/15	0	384.22	0	0.00	382.50	0	1,401	0.00%
2023/11/14	5.1	381.92	0	0.00	383.50	5.1	1,388	0.37%
2023/11/13	1	392.00	1.2	392.37	392.00	-0.2	1,353	-0.01%
2023/11/10	0	387.00	0	0.00	385.50	0	1,358	0.00%
2023/11/09	1	390.00	2	390.25	390.00	-1	1,360	-0.07%
2023/11/08	5	380.20	2	383.50	384.00	3	1,376	0.22%
2023/11/07	2	391.50	0	0.00	392.00	2	1,326	0.15%
2023/11/03	1	391.50	0	0.00	386.00	1	1,348	0.07%
2023/11/02	0	0.00	0	391.00	391.00	0	1,371	0.00%
2023/11/01	0	0.00	0.1	385.00	385.50	-0.1	1,382	-0.01%
2023/10/31	0	0.00	2.2	381.68	380.50	-2.2	1,423	-0.15%
2023/10/30	0	377.00	0	380.61	377.00	0	1,450	0.00%
2023/10/27	1	379.50	0	0.00	376.00	1	1,489	0.07%
2023/10/25	0	386.50	2	387.50	386.00	-2	1,493	-0.13%
2023/10/24	0	378.00	0	0.00	383.00	0	1,503	0.00%
2023/10/23	7	381.21	0	0.00	380.00	7	1,517	0.46%
2023/10/19	0	383.50	1	383.94	383.50	-1	1,544	-0.07%
2023/10/18	0	375.50	0	0.00	375.50	0	1,546	0.00%
2023/10/13	0	392.50	0	0.00	389.00	0	1,579	0.00%
2023/10/12	0	0.00	3.1	390.77	395.00	-3.1	1,585	-0.20%
2023/10/11	0	384.50	2	385.00	385.50	-2	1,611	-0.12%
2023/10/04	0.1	365.00	0	0.00	376.00	0.1	1,682	0.01%
2023/10/03	0	0.00	0.1	374.00	372.50	-0.1	1,789	0.00%
2023/09/28	0.2	367.72	0	0.00	368.00	0.2	1,979	0.01%
2023/09/25	0	380.50	1.3	375.08	382.00	-1.3	2,033	-0.06%
2023/09/22	2	368.75	0	0.00	374.00	2	2,017	0.10%
2023/09/21	0.5	371.16	0	0.00	367.50	0.5	2,002	0.02%
2023/09/20	1.1	381.95	0	0.00	379.50	1.1	1,975	0.05%
2023/09/19	5	392.00	1	386.50	386.50	4	1,967	0.20%
2023/09/18	1	397.50	2	401.50	394.50	-1	1,956	-0.05%
2023/09/14	0	0.00	1.2	385.00	391.50	-1.2	1,901	-0.06%
2023/09/13	1.2	380.45	0	0.00	379.00	1.2	1,892	0.07%
2023/09/12	0	388.00	0	0.00	388.00	0	1,897	0.00%
2023/09/08	0	0.00	3	398.83	390.00	-3	1,919	-0.16%
2023/09/07	10	392.35	4	393.00	391.00	6	1,899	0.32%
2023/09/06	0	0.00	1	400.00	399.50	-1	1,905	-0.05%
2023/09/05	3	395.83	9.1	396.60	397.00	-6.1	1,946	-0.31%
2023/09/04	9	390.50	0	0.00	390.50	9	1,942	0.46%
2023/09/01	1	384.00	0	0.00	383.50	1	1,961	0.05%
2023/08/30	1	385.50	0	0.00	383.00	1	2,230	0.04%
2023/08/29	1	385.50	0.2	386.24	386.00	0.8	2,247	0.03%
2023/08/28	1	376.00	0	0.00	377.50	1	2,288	0.04%
2023/08/23	0.1	376.50	0	0.00	376.00	0.1	2,420	0.00%
2023/08/21	0	0.00	1	377.00	376.00	-1	2,435	-0.04%
2023/08/18	0	368.00	0.1	375.00	371.00	0	2,436	0.00%
2023/08/17	0	357.50	0	0.00	373.00	0	2,426	0.00%
2023/08/16	1.2	356.30	2	360.75	360.00	-0.8	2,419	-0.03%
2023/08/15	2	366.00	5	366.50	363.50	-3	2,455	-0.12%
2023/08/14	0.3	367.90	0	0.00	365.50	0.3	2,485	0.01%
2023/08/11	2	386.00	5	385.50	385.00	-3	2,482	-0.12%
2023/08/10	5	386.90	2	391.00	384.50	3	2,540	0.12%
2023/08/09	0	0.00	2.1	397.86	395.50	-2.1	2,530	-0.08%
2023/08/08	0	395.00	2	395.00	389.00	-2	2,519	-0.08%
2023/08/07	1.1	383.18	0	0.00	383.00	1.1	2,489	0.04%
2023/08/04	2	398.63	3	392.50	390.00	-1	2,466	-0.04%
2023/08/02	0	0.00	3	408.17	406.50	-3	2,430	-0.12%
2023/08/01	0	0.00	7	398.14	402.00	-7	2,387	-0.29%
2023/07/31	4	394.38	1	395.50	392.50	3	2,352	0.13%
2023/07/27	1.3	389.92	2	390.00	390.50	-0.7	2,354	-0.03%
2023/07/26	0.1	396.00	0	0.00	395.00	0.1	2,348	0.00%
2023/07/21	2	390.25	0.3	390.00	391.50	1.7	2,337	0.07%
2023/07/20	2	398.23	0	0.00	397.00	2	2,339	0.09%
2023/07/19	6	402.75	1	404.00	403.00	5	2,321	0.22%
2023/07/14	1	403.00	1	405.50	403.00	0	2,300	0.00%
2023/07/10	4.3	425.72	2.1	426.48	420.50	2.2	2,188	0.10%
2023/07/07	5	416.80	3	416.33	415.00	2	2,097	0.10%
2023/07/06	2	419.00	6	414.25	406.50	-4	2,017	-0.20%
2023/07/05	4	406.00	0	0.00	403.00	4	1,904	0.21%
2023/06/30	0.1	396.50	0	0.00	396.00	0.1	1,887	0.01%
2023/06/26	0	0.00	2	402.00	399.50	-2	1,925	-0.10%
2023/06/21	0	390.50	3	390.00	389.50	-3	1,964	-0.15%
2023/06/15	0.1	400.50	1	398.00	397.50	-1	1,975	-0.05%
2023/06/14	0	0.00	1	400.50	401.00	-1	1,967	-0.05%
2023/06/12	1	399.00	0	0.00	398.50	1	1,987	0.05%
2023/06/09	4	399.00	0.1	400.00	399.00	3.9	1,979	0.20%
2023/06/08	0	0.00	1	389.50	387.50	-1	1,948	-0.05%
2023/06/06	4.3	391.77	5	392.40	388.00	-0.7	1,946	-0.04%
2023/06/05	12	421.04	10	423.41	421.50	2	1,844	0.11%
2023/06/02	0	404.00	0	0.00	400.50	0	1,810	0.00%
2023/05/31	1	412.50	1	407.00	408.00	0	1,902	0.00%
2023/05/30	0	0.00	1.2	407.46	408.50	-1.2	1,888	-0.06%
2023/05/29	3	402.50	0.1	400.50	400.00	2.9	1,833	0.16%
2023/05/26	0.1	396.50	1	396.00	389.00	-0.9	1,804	-0.05%
2023/05/25	1	396.00	0	0.00	396.00	1	1,827	0.05%
2023/05/22	2.1	388.49	4	388.50	390.00	-2	1,895	-0.10%
2023/05/18	0	0.00	1	400.00	399.50	-1	1,861	-0.05%
2023/05/16	0	0.00	0.2	396.14	394.00	-0.2	1,903	-0.01%
2023/05/11	0	380.00	0	0.00	377.00	0	1,862	0.00%
2023/05/10	3	376.17	0	0.00	378.00	3	1,878	0.16%
2023/05/05	0	0.00	2	383.00	381.50	-2	1,897	-0.11%
2023/05/02	1	376.00	1	377.00	378.00	0	1,956	0.00%
2023/04/26	1	356.00	1	361.00	361.50	0	1,996	0.00%
2023/04/25	1.1	372.13	0	0.00	356.00	1.1	2,046	0.05%
2023/04/24	0.1	373.00	0	0.00	371.00	0.1	2,037	0.00%
2023/04/21	0.1	375.00	8	373.13	371.00	-7.9	2,062	-0.38%
2023/04/19	2	392.50	0	0.00	387.50	2	2,118	0.09%
2023/04/18	0	0.00	2	391.50	390.00	-2	2,174	-0.09%
2023/04/14	1	392.50	0	0.00	389.00	1	2,211	0.05%
2023/04/13	1	393.50	0	398.00	390.00	1	2,213	0.04%
2023/04/12	0	0.00	0.1	393.00	392.50	-0.1	2,204	0.00%
2023/04/07	2	384.00	1	383.50	381.50	1	2,253	0.04%
2023/03/31	2.2	389.35	1	384.50	385.50	1.2	2,234	0.05%
2023/03/30	3	391.00	0	0.00	394.00	3	2,210	0.14%
2023/03/28	0	0.00	1	384.50	385.00	-1	2,255	-0.04%
2023/03/24	0	399.00	2	400.25	395.00	-2	2,310	-0.08%
2023/03/23	0	0.00	0	397.00	403.00	0	2,254	0.00%
2023/03/22	4	400.50	1	396.00	395.50	3	2,258	0.13%
2023/03/16	1	391.79	1	384.50	383.00	0	2,315	0.00%
2023/03/14	1	386.50	0.1	390.00	387.50	0.9	2,326	0.04%
2023/03/13	2.1	385.90	0	0.00	387.50	2.1	2,341	0.09%
2023/03/09	1.1	405.02	1	401.50	400.50	0.1	2,365	0.00%
2023/03/08	2	406.75	3.1	405.65	403.50	-1.1	2,406	-0.05%
2023/03/07	3	417.17	6	425.42	416.00	-3	2,376	-0.13%
2023/03/06	4.2	426.54	1	421.53	420.50	3.1	2,325	0.14%
2023/03/03	0	404.00	1	407.00	402.50	-1	2,236	-0.04%
2023/03/02	0	0.00	1	400.00	399.50	-1	2,249	-0.04%
2023/03/01	1	388.50	1	391.00	394.50	0	2,397	0.00%
2023/02/24	0	0.00	0.2	394.00	389.00	-0.2	2,430	-0.01%
2023/02/23	2	399.00	4.1	401.90	393.00	-2.1	2,465	-0.08%
2023/02/22	2	387.50	2	390.00	391.00	0	2,505	0.00%
2023/02/21	6	398.00	1	396.50	394.50	5	2,647	0.19%
2023/02/20	0	0.00	3	391.00	389.00	-3	2,677	-0.11%
2023/02/17	2	389.00	0	0.00	387.50	2	2,797	0.07%
2023/02/16	1.1	391.49	0	0.00	391.50	1.1	2,863	0.04%
2023/02/15	2	386.25	2	390.00	392.00	0	2,959	0.00%
2023/02/14	4	381.75	5	384.50	388.00	-1	2,976	-0.03%
2023/02/10	3	378.00	0	0.00	372.50	3	3,003	0.10%
2023/02/08	0	0.00	2	383.00	381.00	-2	3,101	-0.06%
2023/02/06	1	373.00	1	373.50	373.50	0	3,149	0.00%
2023/02/02	3	377.83	3	375.50	380.00	0	3,248	0.00%
2023/02/01	1	367.07	1	374.00	374.00	0	3,330	0.00%
2023/01/31	2	366.00	1	365.00	365.50	1	3,341	0.03%
2023/01/30	2	355.50	0	0.00	360.00	2	3,372	0.06%
2023/01/16	1	348.00	2	346.50	348.50	-1	3,383	-0.03%
2023/01/13	2	339.75	1	341.50	342.50	1	3,417	0.03%
2023/01/12	1	350.00	1	357.00	349.50	0	3,416	0.00%
2023/01/11	1	355.00	1	354.50	354.50	0	3,453	0.00%
2023/01/10	1	352.01	0	0.00	352.50	1	3,495	0.03%
2023/01/09	0	0.00	1	354.00	360.50	-1	3,543	-0.03%
2023/01/06	4	346.89	2	348.25	350.50	2	3,579	0.06%
2023/01/05	3.1	363.84	4	365.13	364.50	-0.9	3,575	-0.03%
2023/01/04	1	355.00	1	360.00	360.00	0	3,612	0.00%
2022/12/29	1	337.00	0	0.00	343.50	1	3,710	0.03%
2022/12/19	1	354.00	5	366.60	376.00	-4	4,268	-0.09%
2022/12/16	2	376.25	3	373.50	372.00	-1	4,244	-0.02%
2022/12/14	1	376.00	0	0.00	383.50	1	4,272	0.02%
2022/12/13	1	375.00	0	0.00	371.50	1	4,263	0.02%
2022/12/09	1	372.50	2	368.00	366.50	-1	4,289	-0.02%
2022/12/08	1	378.00	1	377.00	375.00	0	4,302	0.00%
2022/12/07	5	387.40	8	387.12	383.00	-3	4,320	-0.07%
2022/12/05	1	408.50	1	403.50	402.00	0	4,359	0.00%
2022/12/02	0	0.00	1	404.50	403.50	-1	4,529	-0.02%
2022/11/29	0	0.00	1	391.00	394.50	-1	4,806	-0.02%
2022/11/28	1	394.00	2	395.75	395.50	-1	4,914	-0.02%
2022/11/25	1	391.64	0	0.00	391.50	1	5,037	0.02%
2022/11/24	2	399.75	2	400.75	400.50	0	5,143	0.00%
2022/11/23	5	406.00	2	409.48	398.50	3	5,217	0.06%
2022/11/22	3	389.00	1	390.50	395.00	2	5,094	0.04%
2022/11/18	3	390.69	5	387.20	387.00	-2	5,114	-0.04%
2022/11/17	1	383.12	8	392.38	392.50	-7	5,053	-0.14%
2022/11/16	3	367.33	2	371.25	371.00	1	4,898	0.02%
2022/11/15	1	368.00	1.1	358.90	370.50	-0.1	4,830	0.00%
2022/11/14	1.1	353.88	0	0.00	353.00	1.1	4,741	0.02%
2022/11/11	3	343.50	1.2	341.00	341.00	1.8	4,703	0.04%
2022/11/10	1	326.50	0	0.00	330.00	1	4,640	0.02%
2022/11/09	0	0.00	1	326.50	327.50	-1	4,641	-0.02%
2022/11/08	2	327.50	1	328.00	320.50	1	4,736	0.02%
2022/11/07	7	323.07	3	319.50	322.50	4	4,727	0.08%
2022/11/04	3	318.00	2	312.75	322.50	1	4,780	0.02%
2022/11/02	3	306.33	0	0.00	307.00	3	4,823	0.06%
2022/11/01	3	301.67	2	305.50	302.00	1	4,853	0.02%
2022/10/31	2	300.75	3	301.50	300.50	-1	4,858	-0.02%
2022/10/28	5.1	286.35	15	281.57	284.00	-9.9	4,819	-0.21%
2022/10/27	2	297.50	2	295.00	299.00	0	4,754	0.00%
2022/10/26	3	288.50	2	291.50	288.00	1	4,755	0.02%
2022/10/25	0	295.00	2	296.00	292.00	-2	4,730	-0.04%
2022/10/24	1	297.50	0	0.00	297.00	1	4,778	0.02%
2022/10/21	5.1	296.49	5	299.20	292.00	0.1	4,874	0.00%
2022/10/20	2	300.29	3	302.50	301.00	-1	4,859	-0.02%
2022/10/19	13	314.54	8	314.75	311.00	5	4,832	0.10%
2022/10/18	9	323.00	4	321.25	316.00	5	4,816	0.10%
2022/10/17	8	314.69	7	316.57	316.50	1	4,800	0.02%
2022/10/14	1	332.50	1	338.50	328.50	0	4,769	0.00%
2022/10/13	1.1	334.30	1	337.00	324.50	0.1	4,763	0.00%
2022/10/12	1	345.46	1	347.50	343.00	0	4,748	0.00%
2022/10/11	9.1	349.28	9	351.28	343.00	0.1	4,774	0.00%
2022/10/07	6.1	366.24	4	363.63	363.00	2.1	4,848	0.04%
2022/10/06	7	362.43	7	359.71	369.50	0	4,826	0.00%
2022/10/05	2	365.00	2	367.50	363.00	0	4,806	0.00%
2022/10/03	1.1	338.14	1	334.00	334.00	0.1	4,749	0.00%
2022/09/30	9	330.22	10	334.15	345.50	-1	4,790	-0.02%
2022/09/29	14.1	351.76	13	353.38	347.00	1.1	4,738	0.02%
2022/09/28	6	372.08	9	376.33	360.00	-3	4,660	-0.06%
2022/09/27	2	398.25	2	401.00	399.50	0	4,596	0.00%
2022/09/26	8	409.38	14	402.86	399.00	-6	4,564	-0.13%
2022/09/23	10	428.25	13.1	424.56	425.50	-3.1	4,521	-0.07%
2022/09/22	2	422.00	2	420.50	425.50	0	4,490	0.00%
2022/09/21	8.1	421.49	0	0.00	425.00	8.1	4,488	0.18%
2022/09/20	0	0.00	4	417.25	418.00	-4	4,471	-0.09%
2022/09/19	1	428.00	1	414.00	414.50	0	4,464	0.00%
2022/09/16	0	0.00	1	430.50	425.00	-1	4,449	-0.02%
2022/09/15	3	432.83	2	435.00	429.00	1	4,463	0.02%
2022/09/14	3	419.50	2	422.75	425.00	1	4,477	0.02%
2022/09/13	2	439.00	1	433.50	430.50	1	4,437	0.02%
2022/09/12	2	444.75	4	443.38	439.00	-2	4,397	-0.05%
2022/09/08	7	449.71	4	439.53	439.00	3	4,366	0.07%
2022/09/07	5	444.00	4	452.13	451.50	1	4,188	0.02%
2022/09/06	0	0.00	7	449.71	442.00	-7	4,099	-0.17%
2022/09/05	8	438.75	5	439.28	440.00	3	3,934	0.08%
2022/09/02	1	452.03	3	450.50	451.00	-2	3,830	-0.05%
2022/09/01	7	445.07	6	445.50	440.50	1	3,708	0.03%
2022/08/31	7	440.65	7	447.29	449.00	0	3,572	0.00%
2022/08/30	3.2	424.38	4	423.63	434.50	-0.8	3,433	-0.02%
2022/08/29	2	410.50	0	0.00	410.00	2	3,315	0.06%
2022/08/26	3	414.50	2	426.49	426.50	1	3,317	0.03%
2022/08/25	9	410.33	3	406.00	405.00	6	3,240	0.19%
2022/08/22	1	411.00	1	407.00	406.00	0	3,281	0.00%
2022/08/18	0.1	414.50	0	0.00	422.00	0.1	3,260	0.00%
2022/08/17	2	412.00	1	415.00	414.50	1	3,237	0.03%
2022/08/16	1	414.50	10	410.65	408.50	-9	3,186	-0.28%
2022/08/15	0	0.00	1	435.00	423.00	-1	3,131	-0.03%
2022/08/12	1	426.50	0	0.00	420.00	1	3,020	0.03%
2022/08/11	2	419.00	4	421.50	427.00	-2	2,985	-0.07%
2022/08/10	17	403.06	7.1	408.26	414.00	9.9	2,884	0.34%
2022/08/08	5	400.50	5	393.50	391.00	0	2,779	0.00%
2022/08/04	0	374.25	0	0.00	373.50	0	2,684	0.00%
2022/08/03	0	380.00	0	0.00	378.00	0	2,660	0.00%
2022/08/02	1	385.49	0	0.00	385.50	1	2,640	0.04%
2022/07/29	0.1	398.50	0	0.00	394.50	0.1	2,625	0.00%
2022/07/28	0	0.00	100	391.04	389.50	-100	2,563	-3.90%
2022/07/27	1.1	407.00	0	0.00	402.00	1.1	2,441	0.04%
2022/07/22	1	431.00	13	428.96	412.50	-12	2,385	-0.50%
2022/07/21	2	426.00	1	432.50	434.50	1	2,349	0.04%
2022/07/20	11	435.18	0	0.00	429.00	11	2,299	0.48%
2022/07/19	0.1	437.50	2	444.75	439.00	-1.9	2,235	-0.09%
2022/07/18	0	0.00	0	447.71	450.50	0	2,207	0.00%
2022/07/15	3	432.50	2	432.00	446.00	1	2,127	0.05%
2022/07/14	1	412.00	0	0.00	420.00	1	2,000	0.05%
2022/07/13	1	415.00	1	413.00	407.00	0	1,953	0.00%
2022/07/12	4	393.00	5	396.70	403.00	-1	1,911	-0.05%
2022/07/11	0	0.00	2	393.00	402.00	-2	1,893	-0.11%
2022/07/08	6	413.41	3	404.33	408.00	3	1,853	0.16%
2022/07/07	2	391.75	10	387.15	400.00	-8	1,756	-0.46%
2022/07/06	1	372.00	2	369.75	370.00	-1	1,676	-0.06%
2022/07/05	1	370.00	1	360.00	368.00	0	1,628	0.00%
2022/06/30	2	360.50	1	359.00	366.50	1	1,566	0.06%
2022/06/29	0	362.00	0	0.00	363.00	0	1,553	0.00%
2022/06/24	1	353.00	1	350.00	350.50	0	1,559	0.00%
2022/06/23	9	346.05	2	351.00	346.00	7	1,553	0.45%
2022/06/22	4	365.50	4.1	361.33	356.50	-0.1	1,513	-0.01%
2022/06/21	1	387.00	1	397.00	396.00	0	1,455	0.00%
2022/06/20	3	391.83	3	386.00	378.00	0	1,456	0.00%
2022/06/17	3	396.33	3	391.83	391.00	0	1,446	0.00%
2022/06/09	0	415.00	0	0.00	415.50	0	1,409	0.00%
2022/06/06	2	429.00	4	424.75	422.00	-2	1,385	-0.14%
2022/06/01	0.1	414.00	0	0.00	413.00	0.1	1,382	0.01%
2022/05/31	1	415.00	1	416.00	415.50	0	1,361	0.00%
2022/05/30	0	0.00	2	390.00	399.50	-2	1,321	-0.15%
2022/05/27	0	0.00	6	382.50	382.50	-6	1,301	-0.46%
2022/05/18	0	0.00	3	356.00	356.50	-3	1,296	-0.23%
2022/05/16	3	336.50	0	0.00	335.50	3	1,286	0.23%
2022/05/10	0.1	342.00	0	0.00	353.00	0.1	1,281	0.01%
2022/05/09	0.2	350.50	0	0.00	345.50	0.2	1,268	0.01%
2022/05/06	1	365.00	1	367.00	364.00	0	1,246	0.00%
2022/05/03	1	380.00	0	0.00	383.50	1	1,292	0.08%
2022/04/25	6.1	383.18	0	0.00	384.00	6.1	1,386	0.44%
2022/04/22	1	400.50	0	0.00	401.00	1	1,405	0.07%
2022/04/18	0	0.00	3	418.00	413.50	-3	1,544	-0.19%
2022/04/12	0	0.00	1	441.50	439.50	-1	1,889	-0.05%
2022/04/11	0	0.00	1	441.00	444.00	-1	1,947	-0.05%
2022/04/08	2	447.50	0	0.00	449.50	2	1,981	0.10%
2022/04/07	1	442.50	0	0.00	437.00	1	1,970	0.05%
2022/03/30	1	458.00	0	460.50	461.50	1	1,979	0.05%
2022/03/16	0	0.00	1	414.00	413.00	-1	2,158	-0.05%
2022/03/15	0.1	409.00	0	0.00	406.50	0.1	2,229	0.00%
2022/03/14	0	0.00	12	422.50	422.50	-12	2,280	-0.53%
2022/03/11	1	427.50	1	426.00	425.00	0	2,311	0.00%
2022/03/10	0	0.00	1	436.50	439.00	-1	2,325	-0.04%
2022/03/08	1.1	424.91	0	0.00	416.00	1.1	2,454	0.04%
2022/03/04	0.1	448.00	0	0.00	442.50	0.1	2,601	0.00%
2022/02/25	0.1	448.00	0	0.00	455.00	0.1	2,852	0.00%
2022/02/22	3	463.83	0	0.00	460.50	3	3,168	0.09%
2022/02/18	0	483.00	0	0.00	481.00	0	3,290	0.00%
2022/02/07	1	470.00	0	0.00	475.00	1	3,553	0.03%
2022/01/26	0	0.00	0	472.50	470.00	0	3,567	0.00%
2022/01/25	0	0.00	0	477.50	473.50	0	3,635	0.00%
2022/01/24	0	479.00	0	0.00	488.50	0	3,613	0.00%
2022/01/18	2	488.25	1	490.00	487.00	1	3,766	0.03%
2022/01/17	1	496.50	0	0.00	496.00	1	3,733	0.03%
2022/01/14	6.1	499.50	6	499.67	500.00	0.1	3,714	0.00%
2022/01/11	1	548.00	1	545.00	549.00	0	3,663	0.00%
2022/01/07	10.1	577.56	9	567.89	542.00	1.1	3,628	0.03%
2022/01/06	2	562.50	4	568.00	584.00	-2	3,520	-0.06%
2022/01/05	2	572.00	5	568.80	572.00	-3	3,458	-0.09%
2022/01/04	1	557.00	1	557.00	559.00	0	3,404	0.00%
2022/01/03	0	0.00	3	540.00	548.00	-3	3,414	-0.09%
2021/12/29	1	532.00	0	0.00	524.00	1	3,440	0.03%
2021/12/28	2	537.50	0	0.00	538.00	2	3,458	0.06%
2021/12/22	1	562.00	1	559.94	544.00	0	3,621	0.00%
2021/12/21	1	554.91	1	550.00	556.00	0	3,610	0.00%
2021/12/20	0	0.00	1	532.00	531.00	-1	3,553	-0.03%
2021/12/14	0	0.00	0	538.00	532.00	0	3,609	0.00%
2021/12/13	0	554.00	0	0.00	551.00	0	3,634	0.00%
2021/12/10	0	0.00	2	543.02	545.00	-2	3,659	-0.05%
2021/12/09	0	0.00	1	550.03	557.00	-1	3,635	-0.03%
2021/12/08	0	0.00	1	537.00	539.00	-1	3,561	-0.03%
2021/12/07	0	518.00	0	0.00	520.00	0	3,513	0.00%
2021/12/02	2	541.00	0	527.00	517.00	2	3,544	0.06%
2021/12/01	4	548.00	4	549.01	557.00	0	3,534	0.00%
2021/11/30	5	550.20	7.6	553.01	548.00	-2.6	3,521	-0.07%
2021/11/29	4	523.94	8	522.63	536.00	-4	3,468	-0.11%
2021/11/26	1	531.00	1	521.81	501.00	0	3,450	0.00%
2021/11/25	1	529.96	0	0.00	520.00	1	3,382	0.03%
2021/11/24	2	517.50	2	516.50	518.00	0	3,344	0.00%
2021/11/23	1	530.00	4	522.03	514.00	-3	3,305	-0.09%
2021/11/22	1	520.25	4.1	519.75	530.00	-3	3,247	-0.09%
2021/11/19	3.1	497.84	5	496.80	495.00	-1.9	3,109	-0.06%
2021/11/18	10	477.10	11	482.68	490.00	-1	3,002	-0.03%
2021/11/17	1	464.00	1	464.00	464.00	0	2,894	0.00%
2021/11/16	0	466.50	0	0.00	466.00	0	2,881	0.00%
2021/11/15	0	0.00	0.5	461.94	455.50	-0.5	2,862	-0.02%
2021/11/12	1	438.12	2	444.75	448.00	-1	2,833	-0.03%
2021/11/10	0	0.00	2	426.00	429.50	-2	2,767	-0.07%
2021/11/09	0.2	423.00	0	0.00	420.50	0.2	2,768	0.01%
2021/11/08	2	422.50	1	419.00	419.00	1	2,850	0.04%
2021/11/05	0	0.00	1	421.50	421.50	-1	2,861	-0.03%
2021/11/04	1	416.50	1	418.50	416.50	0	2,873	0.00%
2021/11/02	4	456.63	2	452.75	434.00	2	2,841	0.07%
2021/11/01	4	435.00	2	437.00	444.50	2	2,769	0.07%
2021/10/29	0	0.00	5	433.00	427.50	-5	2,741	-0.18%
2021/10/28	30.3	433.52	10	427.00	427.00	20.3	2,712	0.75%
2021/10/27	55	434.01	3	432.00	440.00	52	2,667	1.95%
2021/10/26	2	405.00	2	409.00	420.00	0	2,587	0.00%
2021/10/25	1	391.00	0	0.00	393.00	1	2,500	0.04%
2021/10/14	1	387.50	1	383.00	384.50	0	2,529	0.00%
2021/10/13	3	382.00	1	382.50	380.50	2	2,536	0.08%
2021/10/12	2	393.50	4	382.50	392.00	-2	2,520	-0.08%
2021/10/08	9	399.28	7	392.57	386.00	2	2,490	0.08%
2021/10/07	5	405.10	4	405.75	413.00	1	2,439	0.04%
2021/10/06	1	387.50	1	392.49	398.00	0	2,436	0.00%
2021/10/05	1	376.85	3	384.83	389.00	-2	2,429	-0.08%
2021/10/04	4	385.75	5	388.10	383.00	-1	2,471	-0.04%
2021/10/01	4.1	396.20	1	405.00	387.50	3.1	2,506	0.12%
2021/09/30	0	408.00	1	412.44	412.00	-1	2,476	-0.04%
2021/09/29	5	406.20	1	404.50	404.50	4	2,493	0.16%
2021/09/28	1	435.00	0	0.00	431.00	1	2,523	0.04%
2021/09/27	0	0.00	1.2	454.39	454.00	-1.2	2,539	-0.05%
2021/09/24	0	0.00	1	462.00	454.00	-1	2,564	-0.04%
2021/09/22	3.1	448.53	1	452.50	452.50	2.1	2,616	0.08%
2021/09/17	1	457.00	1	453.00	464.50	0	2,630	0.00%
2021/09/16	0.1	459.50	0	0.00	450.00	0.1	2,773	0.00%
2021/09/15	4.1	470.52	1	464.50	460.00	3.1	2,780	0.11%
2021/09/14	3	491.00	0	0.00	490.00	3	2,754	0.11%
2021/09/13	1	515.00	1	500.00	500.00	0	2,774	0.00%
2021/09/10	1	504.00	1.1	498.09	504.00	-0.1	2,808	0.00%
2021/09/09	1	508.00	1	497.00	496.50	0	2,819	0.00%
2021/09/08	3	504.67	0	0.00	498.50	3	2,832	0.11%
2021/09/07	1	526.00	1	540.00	523.00	0	2,797	0.00%
2021/09/06	2.1	530.29	0	0.00	524.00	2.1	2,768	0.08%
2021/09/01	2	520.00	7	518.99	518.00	-5	2,674	-0.19%
2021/08/27	0	0.00	1	474.00	476.00	-1	2,725	-0.04%
2021/08/26	6	471.42	0	0.00	468.50	6	2,755	0.22%
2021/08/23	1	476.50	4	478.50	482.50	-3	2,880	-0.10%
2021/08/19	4	469.00	0	0.00	455.00	4	2,896	0.14%
2021/08/18	1	478.00	0	0.00	486.00	1	2,922	0.03%
2021/08/17	2	488.50	2	487.50	471.00	0	2,958	0.00%
2021/08/16	2	488.00	10.2	491.49	481.00	-8.2	3,019	-0.27%
2021/08/13	7	503.43	5	498.20	504.00	2	3,009	0.07%
2021/08/12	15.1	458.77	9	456.17	511.00	6.1	3,027	0.20%
2021/08/11	1	498.00	0	0.00	493.00	1	2,977	0.03%
2021/08/10	1	507.00	0	0.00	503.00	1	3,012	0.03%
2021/08/06	0	0.00	3	517.00	523.00	-3	3,104	-0.10%
2021/08/05	0	0.00	1	526.00	517.00	-1	3,155	-0.03%
2021/08/03	1	530.00	0	0.00	525.00	1	3,289	0.03%
2021/08/02	0	520.00	0	0.00	526.00	0	3,315	0.00%
2021/07/30	1	521.00	7	520.00	519.00	-6	3,344	-0.18%
2021/07/29	0.1	525.00	5	523.40	527.00	-4.9	3,387	-0.14%
2021/07/28	0.1	535.00	25	519.56	528.00	-24.9	3,444	-0.72%
2021/07/22	1	557.00	0	0.00	562.00	1	3,753	0.03%
2021/07/21	1	546.00	0	0.00	542.00	1	3,788	0.03%
2021/07/20	2.2	549.98	0.4	561.00	543.00	1.8	3,916	0.05%
2021/07/19	4	574.50	0	0.00	568.00	4	3,916	0.10%
2021/07/16	3	578.00	0	0.00	578.00	3	3,927	0.08%
2021/07/15	3.2	575.94	3.1	566.10	567.00	0.1	3,947	0.00%
2021/07/14	0	0.00	1.1	563.27	563.00	-1.1	3,947	-0.03%
2021/07/13	1	569.01	0	0.00	564.00	1	3,982	0.03%
2021/07/12	4.1	574.90	3	570.67	568.00	1.1	4,169	0.03%
2021/07/09	0	578.00	3	574.03	570.00	-3	4,325	-0.07%
2021/07/08	4	621.00	3	617.58	600.00	1	4,275	0.02%
2021/07/07	5	597.00	3	586.00	598.00	2	4,193	0.05%
2021/07/06	5	589.00	1	596.00	590.00	4	4,171	0.10%
2021/07/05	1.3	597.64	3	595.33	598.00	-1.8	4,158	-0.04%
2021/07/02	0	0.00	0	566.00	583.00	0	4,079	0.00%
2021/07/01	1.1	556.00	1	564.00	550.00	0.1	4,034	0.00%
2021/06/30	18.1	568.12	4	566.25	564.00	14.1	4,017	0.35%
2021/06/29	1	591.00	0	0.00	572.00	1	3,991	0.03%
2021/06/28	3.1	584.32	1	581.00	582.00	2.1	3,963	0.05%
2021/06/25	5.3	566.42	11	588.82	588.00	-5.7	3,942	-0.14%
2021/06/24	0	0.00	1.1	534.38	546.00	-1.1	3,807	-0.03%
2021/06/23	1	523.00	0	0.00	528.00	1	3,744	0.03%
2021/06/22	0	0.00	2	518.00	512.00	-2	3,715	-0.05%
2021/06/21	2	512.00	3	516.67	522.00	-1	3,696	-0.03%
2021/06/18	0	522.00	2.1	520.36	520.00	-2.1	3,660	-0.06%
2021/06/17	2.1	524.98	0	0.00	527.00	2.1	3,644	0.06%
2021/06/16	0.1	513.00	4	509.02	506.00	-4	3,617	-0.11%
2021/06/15	1	522.00	2	523.00	521.00	-1	3,607	-0.03%
2021/06/11	1	516.00	0	514.00	514.00	1	3,603	0.03%
2021/06/10	2.1	512.22	2.5	516.00	520.00	-0.4	3,583	-0.01%
2021/06/09	2	513.00	2	509.00	505.00	0	3,547	0.00%
2021/06/08	4	513.50	2	515.50	513.00	2	3,537	0.06%
2021/06/04	1	485.00	0	0.00	492.50	1	3,465	0.03%
2021/06/03	2	497.00	2	492.25	488.50	0	3,490	0.00%
2021/06/01	11	488.91	1	489.82	486.00	10	3,435	0.29%
2021/05/31	0	461.48	3	461.17	467.00	-3	3,376	-0.09%
2021/05/26	10	465.00	1.1	458.14	465.50	9	3,402	0.26%
2021/05/25	3.1	455.16	3.1	463.87	455.00	0	3,388	0.00%
2021/05/24	0.1	447.00	0	0.00	442.50	0.1	3,371	0.00%
2021/05/21	5	414.98	5	413.50	413.50	0	3,308	0.00%
2021/05/20	2	403.75	0	0.00	403.50	2	3,343	0.06%
2021/05/19	1	388.00	1	387.00	398.00	0	3,409	0.00%
2021/05/18	7	390.71	2	397.75	397.50	5	3,424	0.15%
2021/05/17	2.1	379.87	0	0.00	369.00	2.1	3,416	0.06%
2021/05/14	3.2	417.84	8	417.25	409.50	-4.8	3,420	-0.14%
2021/05/13	1	421.50	6	419.50	423.00	-5	3,401	-0.15%
2021/05/12	10	415.95	0.1	405.00	410.00	9.9	3,509	0.28%
2021/05/11	1.1	458.18	0	0.00	441.50	1.1	3,460	0.03%
2021/05/10	2	482.75	0	0.00	480.00	2	3,436	0.06%
2021/05/07	5.1	483.87	5	494.50	494.00	0.1	3,442	0.00%
2021/05/06	0.3	478.73	0	475.50	474.50	0.3	3,464	0.01%
2021/05/05	0.1	488.50	0.2	487.63	477.00	-0.1	3,451	0.00%
2021/05/04	2	505.00	5.1	491.43	497.00	-3.1	3,442	-0.09%
2021/05/03	0	0.00	0.1	523.00	510.00	-0.1	3,473	0.00%
2021/04/29	0	0.00	0	555.00	550.00	0	3,543	0.00%
2021/04/28	13.2	548.00	9.1	549.76	551.00	4.1	3,500	0.12%
2021/04/27	1.1	527.27	2	526.50	529.00	-0.9	3,428	-0.03%
2021/04/26	6.1	531.20	14.6	531.67	533.00	-8.6	3,445	-0.25%
2021/04/23	2	498.00	3	492.33	503.00	-1	3,376	-0.03%
2021/04/22	1.1	485.45	0	0.00	483.00	1.1	3,441	0.03%
2021/04/21	3	496.86	3	501.33	490.00	0	3,461	0.00%
2021/04/20	1.1	515.91	4.1	511.71	511.00	-3	3,465	-0.09%
2021/04/19	7	534.71	7.1	526.44	515.00	-0.1	3,530	0.00%
2021/04/16	22	532.68	13.1	538.18	520.00	9	3,617	0.25%
2021/04/15	8.1	493.33	15.3	504.24	525.00	-7.2	3,527	-0.20%
2021/04/14	1	486.00	1	486.50	477.50	0	3,408	0.00%
2021/04/12	1.1	478.18	0	0.00	477.00	1.1	3,498	0.03%
2021/04/09	0	0.00	1	474.00	479.50	-1	3,529	-0.03%
2021/04/06	0	0.00	1	470.00	473.00	-1	3,566	-0.03%
2021/04/01	1	481.00	0	0.00	480.00	1	3,569	0.03%
2021/03/30	2	493.00	1	491.50	489.00	1	3,573	0.03%
2021/03/29	2	482.25	2	481.00	481.00	0	3,566	0.00%
2021/03/24	0	0.00	0	464.00	470.50	0	3,682	0.00%
2021/03/23	0	0.00	1	463.00	463.00	-1	3,712	-0.03%
2021/03/22	0.1	469.50	0	0.00	468.50	0.1	3,760	0.00%
2021/03/15	1	478.50	0	0.00	479.00	1	3,963	0.03%
2021/03/12	2	483.25	2	482.00	483.00	0	4,019	0.00%
2021/03/11	0	0.00	0	488.00	487.50	0	4,077	0.00%
2021/03/09	1	492.00	2	490.25	491.50	-1	4,166	-0.02%
2021/03/08	0	0.00	1	481.00	480.50	-1	4,184	-0.02%
2021/03/04	0.4	487.50	0	0.00	487.50	0.4	4,400	0.01%
2021/03/03	0	493.00	0	0.00	498.50	0	4,661	0.00%
2021/03/02	0.2	496.00	0	0.00	483.00	0.2	4,671	0.00%
2021/02/26	0	499.50	0	0.00	494.00	0	4,696	0.00%
2021/02/25	0.3	499.00	0	0.00	506.00	0.3	4,756	0.01%
2021/02/24	3.2	510.47	0	0.00	496.00	3.2	4,786	0.07%
2021/02/23	2.1	510.10	0.1	516.00	512.00	2.1	4,781	0.04%
2021/02/22	3.1	520.98	3	516.33	514.00	0.1	4,818	0.00%
2021/02/19	1.2	518.00	3.1	519.30	510.00	-1.9	4,871	-0.04%
2021/02/18	3.1	494.38	4	493.00	496.50	-1	4,805	-0.02%
2021/02/17	1	483.00	0.1	481.00	482.00	0.9	4,817	0.02%
2021/02/05	8.2	486.66	5	486.50	477.00	3.2	4,874	0.07%
2021/02/04	1	510.00	2	499.39	497.50	-1	4,900	-0.02%
2021/02/03	8.8	506.05	8	519.13	503.00	0.8	4,883	0.02%
2021/02/02	0	0.00	0.1	494.50	491.00	-0.1	4,799	0.00%
2021/02/01	0.1	485.25	1	490.00	491.50	-0.9	4,868	-0.02%
2021/01/29	0	0.00	0.1	487.33	482.00	-0.1	4,875	0.00%
2021/01/28	2.1	486.91	2.1	479.60	487.00	0	4,882	0.00%
2021/01/27	3.1	484.21	2	483.75	484.50	1.1	4,888	0.02%
2021/01/26	0	0.00	1.1	486.43	482.00	-1.1	4,894	-0.02%
2021/01/25	3.1	499.81	10	500.30	490.00	-7	4,905	-0.14%
2021/01/22	19.1	476.08	5.2	479.58	493.00	13.9	4,857	0.29%
2021/01/21	0.1	454.00	3.1	452.15	454.50	-3	4,766	-0.06%
2021/01/20	4	450.91	2.1	456.81	452.00	1.9	4,759	0.04%
2021/01/19	2.2	472.20	3	473.67	471.00	-0.9	4,749	-0.02%
2021/01/18	0.1	457.36	2.1	456.05	462.00	-2	4,773	-0.04%
2021/01/15	6.1	476.76	6	484.65	468.00	0.1	4,790	0.00%
2021/01/14	1	500.00	1	492.00	492.00	0	4,791	0.00%
2021/01/12	5.1	496.08	5	494.00	489.00	0.1	4,789	0.00%
2021/01/11	4.1	499.00	1	502.00	490.00	3.1	4,786	0.07%
2021/01/08	6	521.50	3	524.33	518.00	3	4,753	0.06%
2021/01/07	1	536.00	2	540.50	539.00	-1	4,672	-0.02%
2021/01/06	1	551.00	1	550.00	550.00	0	4,659	0.00%
2021/01/05	0	0.00	1	574.00	574.00	-1	4,653	-0.02%
2021/01/04	0	0.00	2	574.00	571.00	-2	4,791	-0.04%
2020/12/31	2.1	573.29	0	0.00	567.00	2.1	4,877	0.04%
2020/12/30	1	567.00	0	0.00	568.00	1	4,875	0.02%
2020/12/29	0	0.00	4	568.00	562.00	-4	4,904	-0.08%
2020/12/28	4.1	567.04	0	570.00	571.00	4	4,930	0.08%
2020/12/25	9	564.11	6	564.33	569.00	3	4,955	0.06%
2020/12/24	4	571.00	3	567.99	564.00	1	4,982	0.02%
2020/12/23	0	0.00	0.2	568.00	568.00	-0.2	5,008	0.00%
2020/12/22	0	0.00	6	573.00	566.00	-6	5,091	-0.12%
2020/12/21	6.2	583.19	1.1	583.19	582.00	5.2	5,123	0.10%
2020/12/18	5	580.60	1	578.00	579.00	4	5,128	0.08%
2020/12/17	2	562.50	1	560.00	562.00	1	5,119	0.02%
2020/12/16	4.1	573.37	7	571.86	567.00	-2.9	5,197	-0.06%
2020/12/15	9	565.11	0	0.00	560.00	9	5,206	0.17%
2020/12/14	1.2	590.00	8	587.75	584.00	-6.8	5,224	-0.13%
2020/12/11	2	591.50	15	591.00	590.00	-13	5,305	-0.25%
2020/12/10	0	0.00	1	614.00	611.00	-1	5,279	-0.02%
2020/12/09	0	0.00	3	620.00	622.00	-3	5,346	-0.06%
2020/12/08	1	623.00	3	625.33	618.00	-2	5,412	-0.04%
2020/12/07	9	617.44	3	621.00	613.00	6	5,427	0.11%
2020/12/03	2	635.00	3	645.99	637.00	-1	5,489	-0.02%
2020/12/02	0	0.00	1	641.00	633.00	-1	5,511	-0.02%
2020/12/01	12	642.50	9	641.11	641.00	3	5,553	0.05%
2020/11/30	13	646.92	12	651.25	636.00	1	5,534	0.02%
2020/11/27	8	647.50	9.1	651.07	663.00	-1.1	5,516	-0.02%
2020/11/26	0	0.00	1	611.00	615.00	-1	5,365	-0.02%
2020/11/25	1.1	609.83	0	0.00	595.00	1.1	5,445	0.02%
2020/11/24	1	602.00	1	605.04	601.00	0	5,497	0.00%
2020/11/23	2	601.50	2	595.00	592.00	0	5,478	0.00%
2020/11/19	4.1	609.06	2	605.00	603.00	2.1	5,497	0.04%
2020/11/18	2	604.50	2	599.50	609.00	0	5,527	0.00%
2020/11/17	0	0.00	3	599.33	590.00	-3	5,517	-0.05%
2020/11/16	9	599.22	4	595.75	589.00	5	5,637	0.09%
2020/11/13	4	591.75	3	591.00	591.00	1	5,691	0.02%
2020/11/12	2	570.58	5	579.00	583.00	-3	5,756	-0.05%
2020/11/11	1	583.00	1	573.00	578.00	0	5,725	0.00%
2020/11/10	4	585.25	2	584.50	579.00	2	5,836	0.03%
2020/11/09	3	593.33	7	594.57	598.00	-4	5,814	-0.07%
2020/11/06	1	571.00	62	570.95	569.00	-61	5,792	-1.05%
2020/11/05	1	582.00	2	578.00	576.00	-1	5,819	-0.02%
2020/11/04	4	572.27	5	569.60	577.00	-1	5,941	-0.02%
2020/11/03	0	563.00	2	564.00	565.00	-2	6,090	-0.03%
2020/10/30	6	568.50	4	566.75	561.00	2	6,202	0.03%
2020/10/29	0	0.00	1	569.00	581.00	-1	6,258	-0.02%
2020/10/28	0	0.00	2	583.50	586.00	-2	6,293	-0.03%
2020/10/27	2.1	587.44	2	588.50	594.00	0.1	6,374	0.00%
2020/10/26	1	590.00	1	595.00	585.00	0	6,457	0.00%
2020/10/23	9	580.11	9	583.56	587.00	0	6,507	0.00%
2020/10/22	4	567.00	5	564.20	575.00	-1	6,670	-0.01%
2020/10/21	2	559.50	4	557.25	555.00	-2	6,800	-0.03%
2020/10/20	1	543.00	1	543.00	550.00	0	6,999	0.00%
2020/10/19	5	546.40	2	547.00	551.00	3	7,198	0.04%
2020/10/15	2	573.00	2	568.50	567.00	0	7,279	0.00%
2020/10/14	4	573.25	3	576.33	568.00	1	7,306	0.01%
2020/10/13	6	566.83	4	568.50	569.00	2	7,319	0.03%
2020/10/12	12	572.33	10	571.40	569.00	2	7,342	0.03%
2020/10/08	5	615.60	3	615.00	606.00	2	7,296	0.03%
2020/10/07	1	601.00	0	0.00	599.00	1	7,291	0.01%
2020/09/30	1	584.00	1	586.00	586.00	0	7,649	0.00%
2020/09/29	5	586.20	5	586.80	586.00	0	7,868	0.00%
2020/09/28	1	587.00	1	583.00	581.00	0	7,979	0.00%
2020/09/25	5	577.00	12	576.58	579.00	-7	8,058	-0.09%
2020/09/24	1	599.00	1	595.00	584.00	0	8,127	0.00%
2020/09/23	1	619.00	1	614.00	610.00	0	8,220	0.00%
2020/09/22	4	614.75	1	613.00	611.00	3	8,420	0.04%
2020/09/21	13	623.23	6	622.50	615.00	7	8,551	0.08%
2020/09/18	5	604.40	10	606.10	608.00	-5	8,617	-0.06%
2020/09/17	6	604.17	2	604.00	598.00	4	8,841	0.05%
2020/09/16	3	608.67	4	611.75	613.00	-1	8,885	-0.01%
2020/09/15	1	597.00	1	591.00	591.00	0	8,933	0.00%
2020/09/14	9	596.56	3	590.33	597.00	6	9,134	0.07%
2020/09/11	4	576.50	5	577.20	585.00	-1	9,156	-0.01%
2020/09/10	2	582.00	2	580.50	566.00	0	9,256	0.00%
2020/09/09	7	570.71	5	568.20	576.00	2	9,527	0.02%
2020/09/08	7	593.86	7	590.14	581.00	0	9,557	0.00%
2020/09/07	4	577.75	6	577.00	571.00	-2	9,562	-0.02%
2020/09/04	5	586.40	3	588.00	592.00	2	9,598	0.02%
2020/09/03	7	617.43	7	613.43	609.00	0	9,594	0.00%
2020/09/02	19	616.00	18	618.00	620.00	1	9,637	0.01%
2020/09/01	15	589.20	10	588.20	598.00	5	9,674	0.05%
2020/08/31	5	592.60	8	583.00	572.00	-3	9,660	-0.03%
2020/08/28	10	611.80	5	615.20	601.00	5	9,672	0.05%
2020/08/27	6	635.50	5	634.80	634.00	1	9,861	0.01%
2020/08/26	2	626.00	2	631.00	626.00	0	10,059	0.00%
2020/08/25	3	632.00	3	628.33	634.00	0	10,124	0.00%
2020/08/24	3	625.00	4	618.75	629.00	-1	10,108	-0.01%
2020/08/21	10	611.30	10	612.80	613.00	0	10,137	0.00%
2020/08/20	9	605.67	11	611.18	593.00	-2	10,083	-0.02%
2020/08/19	5	634.60	3	635.00	640.00	2	9,977	0.02%
2020/08/18	3	632.67	5	629.00	617.00	-2	9,929	-0.02%
2020/08/17	3	668.33	3	665.67	665.00	0	9,841	0.00%
2020/08/14	10	665.30	11	672.73	677.00	-1	9,837	-0.01%
2020/08/13	7	661.86	6	649.83	650.00	1	9,788	0.01%
2020/08/12	4	656.75	3	654.67	656.00	1	9,829	0.01%
2020/08/11	8	658.13	9	652.22	652.00	-1	9,880	-0.01%
2020/08/10	21	666.33	23	663.30	662.00	-2	9,942	-0.02%
2020/08/07	7	662.14	4	663.50	661.00	3	9,921	0.03%
2020/08/06	3	689.00	2	700.00	682.00	1	9,839	0.01%
2020/08/05	3	693.67	3	689.00	686.00	0	9,838	0.00%
2020/08/04	2	686.50	3	684.33	693.00	-1	9,891	-0.01%
2020/08/03	2	675.00	1	673.00	667.00	1	9,925	0.01%
2020/07/31	2	671.00	3	671.00	678.00	-1	9,994	-0.01%
2020/07/30	1	683.00	3	669.00	668.00	-2	9,963	-0.02%
2020/07/29	6	670.50	8	674.25	679.00	-2	9,928	-0.02%
2020/07/28	4	694.00	4	700.24	667.00	0	9,888	0.00%
2020/07/27	16	649.31	96	655.06	669.00	-80	9,824	-0.81%
2020/07/24	2	635.50	10	632.30	630.00	-8	9,696	-0.08%
2020/07/23	7	686.14	4	692.75	679.00	3	9,550	0.03%
2020/07/22	1	739.00	3	769.33	715.00	-2	9,418	-0.02%
2020/07/21	3	769.00	1	760.00	779.00	2	9,337	0.02%
2020/07/20	1	741.00	1	735.00	740.00	0	9,347	0.00%
2020/07/16	15	752.13	7	755.29	760.00	8	9,509	0.08%
2020/07/15	1	760.00	3	772.67	756.00	-2	9,495	-0.02%
2020/07/14	5	787.80	12	778.08	781.00	-7	9,549	-0.07%
2020/07/13	5	790.20	6	791.83	777.00	-1	9,517	-0.01%
2020/07/10	19	779.16	33	771.73	773.00	-14	9,473	-0.15%
2020/07/09	15.1	822.52	14	819.43	818.00	1.1	9,323	0.01%
2020/07/08	7	805.29	8	798.38	804.00	-1	9,208	-0.01%
2020/07/07	4	762.25	4	766.25	761.00	0	9,005	0.00%
2020/07/06	4	758.00	7	758.86	760.00	-3	9,093	-0.03%
2020/07/03	8	750.25	8	752.50	741.00	0	9,133	0.00%
2020/07/02	10.1	753.30	6	748.50	753.00	4.1	9,191	0.04%
2020/07/01	9	727.22	9	742.22	733.00	0	9,239	0.00%
2020/06/30	20.1	695.17	8	697.88	700.00	12.1	9,140	0.13%
2020/06/29	7	679.00	6	675.17	677.00	1	9,160	0.01%
2020/06/24	9	680.44	12	678.50	690.00	-3	9,175	-0.03%
2020/06/23	5	639.60	5	639.60	639.00	0	9,166	0.00%
2020/06/22	11	642.00	14	637.29	630.00	-3	9,280	-0.03%
2020/06/19	21	645.74	8	641.88	627.00	13	9,347	0.14%
2020/06/18	4	615.25	5	613.60	620.00	-1	9,180	-0.01%
2020/06/17	12	617.67	10	616.60	612.00	2	9,294	0.02%
2020/06/16	4	599.75	9	610.67	627.00	-5	9,253	-0.05%
2020/06/15	4	581.50	4	581.25	570.00	0	9,157	0.00%
2020/06/12	8	565.38	8	565.63	583.00	0	9,291	0.00%
2020/06/11	2	572.00	7	576.57	572.00	-5	9,417	-0.05%
2020/06/10	9	584.33	2	584.50	590.00	7	9,442	0.07%
2020/06/09	7	581.86	5	579.20	575.00	2	9,519	0.02%
2020/06/08	6	584.17	3	581.33	578.00	3	9,576	0.03%
2020/06/05	3	566.67	4	569.25	569.00	-1	9,508	-0.01%
2020/06/04	6	565.50	5	565.20	561.00	1	9,544	0.01%
2020/06/03	13	569.77	12	572.75	566.00	1	9,544	0.01%
2020/06/02	13	521.08	21	525.62	553.00	-8	9,336	-0.09%
2020/06/01	2	497.25	2	493.75	503.00	0	9,186	0.00%
2020/05/29	6	481.25	7	478.64	482.50	-1	9,197	-0.01%
2020/05/28	4	483.50	2	491.00	481.00	2	9,267	0.02%
2020/05/27	5	479.20	3	474.00	477.00	2	9,336	0.02%
2020/05/26	3	483.17	3	484.00	477.50	0	9,446	0.00%
2020/05/25	18	476.06	18	474.03	479.00	0	9,547	0.00%
2020/05/20	3	484.50	3	483.00	490.00	0	9,650	0.00%
2020/05/19	4	473.00	4	475.13	475.50	0	9,728	0.00%
2020/05/18	7	468.64	3	460.33	464.50	4	9,709	0.04%
2020/05/15	10	500.35	7	502.14	493.00	3	9,652	0.03%
2020/05/14	10	503.70	13	503.88	498.50	-3	9,603	-0.03%
2020/05/13	8	502.44	8.3	502.69	504.00	-0.3	9,530	0.00%
2020/05/12	3	504.00	5	508.40	500.00	-2	9,510	-0.02%
2020/05/11	12	502.04	10	503.85	508.00	2	9,533	0.02%
2020/05/08	5	492.70	8	495.25	490.00	-3	9,472	-0.03%
2020/05/07	12	476.21	10	476.85	485.50	2	9,440	0.02%
2020/05/06	6	469.83	6	466.42	467.00	0	9,392	0.00%
2020/05/05	3	476.33	3	472.33	465.00	0	9,437	0.00%
2020/05/04	2	472.50	2	472.25	471.50	0	9,433	0.00%
2020/04/30	4	477.50	6	475.67	485.50	-2	9,440	-0.02%
2020/04/29	4	453.88	5	458.90	458.00	-1	9,384	-0.01%
2020/04/28	29	449.79	36	452.58	448.50	-7	9,394	-0.07%
2020/04/27	22	438.09	21	443.81	452.00	1	9,447	0.01%
2020/04/24	22	432.61	11	430.82	431.00	11	9,442	0.12%
2020/04/23	19	443.79	18	445.22	440.50	1	9,435	0.01%
2020/04/22	4	440.13	4	444.00	444.00	0	9,413	0.00%
2020/04/21	23	444.61	19	444.55	443.00	4	9,355	0.04%
2020/04/20	3	461.50	8	461.00	463.00	-5	9,315	-0.05%
2020/04/17	19	464.97	18	467.81	465.50	1	9,337	0.01%
2020/04/15	4	461.50	7	460.79	460.00	-3	9,472	-0.03%
2020/04/14	3	451.17	6	456.58	452.00	-3	9,522	-0.03%
2020/04/13	9	450.83	1	451.50	439.50	8	9,684	0.08%
2020/04/10	9	450.50	8	450.75	445.50	1	9,730	0.01%
2020/04/09	16	459.91	14	463.21	445.00	2	9,862	0.02%
2020/04/08	6	460.92	6	461.83	465.00	0	9,795	0.00%
2020/04/07	8	460.94	6	459.92	456.00	2	9,855	0.02%
2020/04/06	11	425.18	11	426.91	443.50	0	9,765	0.00%
2020/04/01	10	413.00	9	409.39	414.50	1	9,592	0.01%
2020/03/31	6	409.50	6	407.67	413.00	0	9,512	0.00%
2020/03/30	7	397.57	7	400.00	403.50	0	9,362	0.00%
2020/03/27	18	414.64	20	411.15	410.00	-2	9,307	-0.02%
2020/03/26	10	404.70	9	403.11	419.50	1	9,148	0.01%
2020/03/25	12	394.83	25	394.60	403.00	-13	9,014	-0.14%
2020/03/24	1	364.00	1	371.00	371.00	0	9,013	0.00%
2020/03/23	18	324.22	16	330.63	337.50	2	9,182	0.02%
2020/03/20	12	315.33	18	323.75	327.00	-6	9,121	-0.07%
2020/03/19	9	306.89	5	315.10	297.50	4	9,194	0.04%
2020/03/18	27	346.76	39	336.44	330.50	-12	9,186	-0.13%
2020/03/17	37	365.09	25	352.96	345.50	12	9,132	0.13%
2020/03/16	4	394.25	4	396.25	373.50	0	9,172	0.00%
2020/03/13	6	399.58	6	402.75	415.00	0	9,244	0.00%
2020/03/12	5	433.60	0	0.00	432.00	5	9,254	0.05%
2020/03/11	1	480.00	1	489.00	480.00	0	9,150	0.00%
2020/03/10	8	484.50	4	482.00	493.50	4	9,218	0.04%
2020/03/09	5	495.00	8	502.00	490.00	-3	9,106	-0.03%
2020/03/05	11	530.55	9	528.78	528.00	2	9,002	0.02%
2020/03/04	5	506.20	5	512.00	521.00	0	8,965	0.00%
2020/03/03	3	508.00	2	507.00	507.00	1	8,905	0.01%
2020/03/02	12	492.00	12	496.54	489.50	0	8,856	0.00%
2020/02/27	7	511.43	9	517.33	505.00	-2	8,719	-0.02%
2020/02/26	3	540.33	3	551.33	534.00	0	8,612	0.00%
2020/02/25	8	550.88	7	554.86	563.00	1	8,514	0.01%
2020/02/24	1	547.00	1	542.00	551.00	0	8,518	0.00%
2020/02/21	7	552.14	5	552.60	552.00	2	8,550	0.02%
2020/02/20	4	546.50	5	547.20	547.00	-1	8,498	-0.01%
2020/02/19	5	526.80	5	528.20	531.00	0	8,398	0.00%
2020/02/18	4	520.00	4	522.50	518.00	0	8,380	0.00%
2020/02/17	4	530.50	3	532.00	530.00	1	8,459	0.01%
2020/02/14	4	542.25	3	541.00	545.00	1	8,466	0.01%
2020/02/13	4	540.00	4	540.25	537.00	0	8,490	0.00%
2020/02/12	2	548.00	2	544.50	547.00	0	8,550	0.00%
2020/02/11	2	529.50	3	530.67	531.00	-1	8,481	-0.01%
2020/02/10	8	511.50	8	510.63	522.00	0	8,516	0.00%
2020/02/07	6	521.33	5	521.20	518.00	1	8,532	0.01%
2020/02/06	8	532.88	10	535.20	538.00	-2	8,622	-0.02%
2020/02/05	7	530.86	6	530.67	520.00	1	8,553	0.01%
2020/02/04	2	542.00	3.1	542.55	535.00	-1.1	8,490	-0.01%
2020/02/03	8	517.63	6	522.67	538.00	2	8,476	0.02%
2020/01/31	5	543.40	8	540.50	536.00	-3	8,364	-0.04%
2020/01/30	4	546.75	6	555.00	531.00	-2	8,370	-0.02%
2020/01/20	8	584.75	8	587.00	590.00	0	8,304	0.00%
2020/01/17	10	583.40	11	576.00	572.00	-1	8,278	-0.01%
2020/01/16	7	582.43	7	579.86	589.00	0	8,323	0.00%
2020/01/15	9	579.22	9	582.44	573.00	0	8,315	0.00%
2020/01/14	8	589.25	9	588.00	590.00	-1	8,322	-0.01%
2020/01/13	5	588.80	5	588.60	584.00	0	8,284	0.00%
2020/01/10	5	607.60	4	606.50	601.00	1	8,273	0.01%
2020/01/09	12	594.67	13	594.85	608.00	-1	8,201	-0.01%
2020/01/08	17	565.82	6	564.00	572.00	11	8,170	0.13%
2020/01/07	9	557.56	9	559.11	561.00	0	8,197	0.00%
2020/01/06	5	574.60	6	574.17	571.00	-1	8,113	-0.01%
2020/01/03	22	591.18	16	586.75	579.00	6	8,316	0.07%
2020/01/02	12	597.42	12	598.08	605.00	0	8,251	0.00%
2019/12/31	5	573.80	10	573.80	587.00	-5	8,285	-0.06%
2019/12/30	4	558.00	8	554.88	552.00	-4	8,230	-0.05%
2019/12/27	2	541.00	3	538.67	538.00	-1	8,409	-0.01%
2019/12/26	8	536.13	9	537.22	540.00	-1	8,795	-0.01%
2019/12/25	6	529.33	7	531.29	533.00	-1	8,951	-0.01%
2019/12/24	11	541.91	9	537.44	531.00	2	8,969	0.02%
2019/12/23	21	528.71	20.1	531.93	539.00	0.9	8,897	0.01%
2019/12/20	7	526.29	9	524.67	522.00	-2	8,849	-0.02%
2019/12/19	14	531.14	15	526.40	526.00	-1	8,823	-0.01%
2019/12/18	12	531.33	11	529.55	537.00	1	8,791	0.01%
2019/12/17	8	519.00	6	517.67	519.00	2	8,616	0.02%
2019/12/16	11	511.18	11	511.45	522.00	0	8,600	0.00%
2019/12/13	8	486.13	16	487.56	497.50	-8	8,505	-0.09%
2019/12/12	13	477.58	48	478.29	479.50	-35	8,352	-0.42%
2019/12/11	19	458.26	17	469.35	474.50	2	8,276	0.02%
2019/12/10	16	443.19	15.1	444.37	452.50	0.9	8,191	0.01%
2019/12/09	9	435.33	15	435.03	440.00	-6	8,232	-0.07%
2019/12/06	6	417.83	3	415.83	419.50	3	8,427	0.04%
2019/12/05	3	417.83	8	418.50	415.50	-5	8,534	-0.06%
2019/12/04	2	399.50	1	401.00	401.00	1	8,612	0.01%
2019/12/03	2	407.75	0	0.00	404.50	2	8,778	0.02%
2019/12/02	1	403.50	2.2	405.00	406.00	-1.2	8,878	-0.01%
2019/11/29	4	407.25	3.2	404.58	408.00	0.8	8,957	0.01%
2019/11/28	7	409.79	6	411.83	408.00	1	8,974	0.01%
2019/11/27	1	417.00	4	417.00	418.00	-3	9,088	-0.03%
2019/11/26	9	409.56	2	412.00	409.00	7	9,124	0.08%
2019/11/25	3	409.67	9	409.11	409.00	-6	9,288	-0.06%
2019/11/22	1	409.00	0	0.00	405.00	1	9,313	0.01%
2019/11/21	1	413.50	0	0.00	413.50	1	9,357	0.01%
2019/11/20	11	407.00	12	409.50	402.00	-1	9,295	-0.01%
2019/11/19	3	419.50	2	419.50	421.50	1	9,361	0.01%
2019/11/18	5	416.30	3	414.50	417.00	2	9,581	0.02%
2019/11/15	4	421.50	3	421.67	421.00	1	9,633	0.01%
2019/11/14	5	424.90	5	422.00	418.00	0	9,708	0.00%
2019/11/13	3	420.00	3	420.17	420.00	0	9,685	0.00%
2019/11/12	1	423.00	0	0.00	425.00	1	9,814	0.01%
2019/11/11	1	419.00	1	417.00	417.00	0	9,980	0.00%
2019/11/08	1	448.50	2	443.25	440.50	-1	10,042	-0.01%
2019/11/07	4	440.75	2	440.00	443.00	2	10,167	0.02%
2019/11/06	6	456.92	4	458.25	455.00	2	10,477	0.02%
2019/11/05	1	468.50	6	465.75	466.50	-5	10,484	-0.05%
2019/11/04	4	451.88	6	450.42	448.00	-2	10,535	-0.02%
2019/11/01	8	447.44	6	447.83	447.00	2	10,629	0.02%
2019/10/31	7	452.14	9	449.78	440.00	-2	10,851	-0.02%
2019/10/30	2	443.75	0	0.00	439.50	2	10,941	0.02%
2019/10/29	2	439.75	4	443.25	441.00	-2	11,084	-0.02%
2019/10/28	4	454.13	12	451.96	450.00	-8	11,166	-0.07%
2019/10/25	8	446.88	1	446.00	446.00	7	11,207	0.06%
2019/10/24	0	0.00	3	451.50	455.00	-3	11,237	-0.03%
2019/10/23	13	441.08	4	438.25	444.50	9	11,255	0.08%
2019/10/22	5	444.00	2	443.75	443.00	3	11,226	0.03%
2019/10/21	2	449.25	15	447.53	448.50	-13	11,230	-0.12%
2019/10/18	8	449.69	8	448.81	445.50	0	11,225	0.00%
2019/10/17	10	450.55	11	452.95	458.00	-1	11,276	-0.01%
2019/10/16	15	456.77	7	454.00	447.00	8	11,358	0.07%
2019/10/15	5	455.20	6	450.50	456.00	-1	11,372	-0.01%
2019/10/14	12	464.21	8	469.81	456.50	4	11,351	0.04%
2019/10/09	27	466.69	15	471.07	459.50	12	11,378	0.11%
2019/10/08	4	487.88	3	486.17	487.50	1	11,335	0.01%
2019/10/07	6	496.42	7.4	491.12	482.00	-1.4	11,456	-0.01%
2019/10/04	6	482.00	4	478.63	481.50	2	11,430	0.02%
2019/10/03	25.1	486.14	23	488.35	485.50	2.1	11,549	0.02%
2019/10/02	12	460.79	15	467.17	483.50	-3	11,389	-0.03%
2019/10/01	7	435.50	28	436.63	441.00	-21	11,125	-0.19%
2019/09/27	6	418.50	2	418.00	421.50	4	11,076	0.04%
2019/09/26	2	423.00	4	425.13	420.00	-2	11,184	-0.02%
2019/09/25	12	420.63	2	422.25	421.50	10	11,333	0.09%
2019/09/24	6	427.75	4	429.25	428.00	2	11,426	0.02%
2019/09/23	6	432.50	22	433.98	428.00	-16	11,580	-0.14%
2019/09/20	10	419.45	4	419.25	424.00	6	11,786	0.05%
2019/09/19	29	421.72	7	421.93	418.00	22	11,912	0.18%
2019/09/18	3	426.00	1	426.00	425.50	2	11,968	0.02%
2019/09/17	6	419.42	6	420.75	416.00	0	12,003	0.00%
2019/09/16	2	426.75	2	425.75	424.00	0	12,175	0.00%
2019/09/12	24	434.60	7	433.57	427.00	17	12,253	0.14%
2019/09/11	4	424.50	10	425.65	432.00	-6	12,379	-0.05%
2019/09/10	7	428.07	10	434.55	417.00	-3	12,268	-0.02%
2019/09/09	5	452.00	4	448.50	453.00	1	12,079	0.01%
2019/09/06	2	443.25	1	442.50	449.00	1	12,043	0.01%
2019/09/05	2	442.25	2	441.00	439.50	0	12,006	0.00%
2019/09/04	9	430.28	9	429.72	435.00	0	12,055	0.00%
2019/09/03	4	421.75	21	424.90	419.00	-17	12,273	-0.14%
2019/09/02	2	421.75	3	423.50	425.00	-1	12,332	-0.01%
2019/08/30	4	417.38	11	417.59	414.00	-7	12,454	-0.06%
2019/08/29	1	406.00	4	404.63	403.00	-3	12,517	-0.02%
2019/08/28	6	401.08	7	402.21	404.50	-1	12,637	-0.01%
2019/08/27	5	387.00	4	387.00	383.00	1	12,693	0.01%
2019/08/26	2	386.75	0	0.00	383.50	2	13,044	0.02%
2019/08/23	2	402.75	0	0.00	399.50	2	13,162	0.02%
2019/08/22	1	410.00	1	404.00	404.00	0	13,306	0.00%
2019/08/21	38	398.36	11	393.64	396.50	27	13,355	0.20%
2019/08/20	1	404.00	1	403.50	404.00	0	13,423	0.00%
2019/08/19	3	407.33	3	408.83	405.00	0	13,734	0.00%
2019/08/16	4	411.88	4	412.50	409.50	0	13,853	0.00%
2019/08/15	15	408.47	4	407.75	410.00	11	13,996	0.08%
2019/08/14	9	426.72	22	435.82	419.00	-13	14,092	-0.09%
2019/08/13	40	431.06	44	427.59	422.00	-4	14,105	-0.03%
2019/08/12	8	445.25	11	447.77	442.50	-3	14,194	-0.02%
2019/08/08	18	430.06	33	431.23	444.00	-15	14,186	-0.11%
2019/08/07	8	420.50	9	420.11	413.00	-1	13,990	-0.01%
2019/08/06	17	412.35	15	412.20	422.50	2	14,126	0.01%
2019/08/05	24	419.63	12	417.58	418.00	12	14,113	0.09%
2019/08/02	14	424.79	15	413.00	417.00	-1	14,186	-0.01%
2019/08/01	1	418.00	2	427.25	439.00	-1	14,170	-0.01%
2019/07/31	4	423.25	7	418.57	427.50	-3	14,146	-0.02%
2019/07/30	9	418.67	5	417.70	417.00	4	14,191	0.03%
2019/07/29	10	430.30	6	430.25	430.00	4	14,216	0.03%
2019/07/26	4	423.25	7	427.50	425.00	-3	14,306	-0.02%
2019/07/25	15	416.67	16	417.03	420.00	-1	14,297	-0.01%
2019/07/24	5	415.60	1	419.50	416.50	4	14,255	0.03%
2019/07/23	6	412.75	8	421.63	410.00	-2	14,406	-0.01%
2019/07/22	2	404.75	3	424.33	399.50	-1	14,461	-0.01%
2019/07/19	0	0.00	2	416.25	419.00	-2	14,463	-0.01%
2019/07/18	36	419.13	38	412.16	404.00	-2	14,359	-0.01%
2019/07/17	15	428.57	17	427.53	424.00	-2	14,271	-0.01%
2019/07/16	2	438.25	2	438.00	431.00	0	14,222	0.00%
2019/07/15	2	433.00	3	435.67	438.00	-1	14,271	-0.01%
2019/07/12	35	432.53	32	430.17	430.50	3	14,440	0.02%
2019/07/11	12	443.29	9	445.22	435.00	3	14,510	0.02%
2019/07/10	11	432.95	13	436.69	440.00	-2	14,392	-0.01%
2019/07/09	11	433.41	12	434.42	425.50	-1	14,305	-0.01%
2019/07/08	5	437.40	3	439.83	442.50	2	14,198	0.01%
2019/07/05	8	430.63	7	433.57	436.00	1	14,144	0.01%
2019/07/04	2	433.75	92	434.84	428.00	-90	14,114	-0.64%
2019/07/03	22.1	433.25	35	429.50	428.00	-12.9	14,084	-0.09%
2019/07/02	24	446.79	7	441.29	439.00	17	14,111	0.12%
2019/07/01	13	441.35	8	444.31	445.00	5	13,994	0.04%
2019/06/28	14	402.25	15	402.40	407.00	-1	14,038	-0.01%
2019/06/27	105.1	398.51	29	404.09	399.00	76.1	14,040	0.54%	大買/
2019/06/26	11	378.32	14	375.86	383.00	-3	13,818	-0.02%
2019/06/25	6	377.42	5	380.30	375.50	1	13,687	0.01%
2019/06/24	9	391.61	6	390.17	395.50	3	13,564	0.02%
2019/06/21	8	394.50	10	392.40	385.50	-2	13,535	-0.01%
2019/06/20	9	388.50	4	386.88	386.50	5	13,384	0.04%
2019/06/19	11	376.59	12	379.63	382.00	-1	13,304	-0.01%
2019/06/18	27	360.33	25	361.28	357.00	2	13,075	0.02%
2019/06/17	25	354.16	27	357.83	363.00	-2	13,025	-0.02%
2019/06/14	8	354.13	8	352.81	350.00	0	12,957	0.00%
2019/06/13	5	349.80	5	348.60	354.50	0	12,918	0.00%
2019/06/12	12	353.88	13	352.00	352.00	-1	12,870	-0.01%
2019/06/11	32	340.80	32	343.13	353.00	0	12,828	0.00%
2019/06/10	7	321.07	9	318.61	321.00	-2	12,610	-0.02%
2019/06/06	30	303.97	30	302.83	312.50	0	12,634	0.00%
2019/06/05	20	309.15	18	312.44	310.00	2	12,544	0.02%
2019/06/04	49	316.56	50	314.59	308.00	-1	12,469	-0.01%
2019/06/03	24	313.31	23	311.61	314.50	1	12,393	0.01%
2019/05/31	49	307.48	54	311.21	320.00	-5	12,296	-0.04%
2019/05/30	49	302.88	44	299.81	295.00	5	12,216	0.04%
2019/05/29	21	297.67	22	294.89	306.50	-1	12,179	-0.01%
2019/05/28	28	308.77	28	307.52	301.00	0	12,141	0.00%
2019/05/27	51	306.32	52	306.11	310.00	-1	12,116	-0.01%
2019/05/24	25	339.76	21	335.57	309.50	4	12,074	0.03%
2019/05/23	13	340.31	15	340.37	343.50	-2	11,726	-0.02%
2019/05/22	23	364.13	17	364.50	351.50	6	11,635	0.05%
2019/05/21	36.1	347.28	36	355.10	371.00	0.1	11,701	0.00%
2019/05/20	12	343.75	13	345.46	342.50	-1	11,708	-0.01%
2019/05/17	27	361.59	32.3	366.17	343.50	-5.3	11,578	-0.05%
2019/05/16	15	374.13	14	374.04	371.50	1	11,340	0.01%
2019/05/15	26.1	377.46	28	373.13	375.00	-1.9	11,183	-0.02%
2019/05/14	15	347.10	35	349.81	368.00	-20	11,043	-0.18%
2019/05/13	21	378.45	9	369.94	360.00	12	10,827	0.11%
2019/05/10	18	395.58	8	396.31	392.50	10	10,680	0.09%
2019/05/09	11.1	390.30	11	389.09	395.00	0.1	10,605	0.00%
2019/05/08	25	411.98	27	411.57	416.50	-2	10,432	-0.02%
2019/05/07	21	416.36	20	416.30	418.50	1	10,340	0.01%
2019/05/06	4	409.50	3	410.00	399.00	1	10,218	0.01%
2019/05/03	10	419.15	11	417.91	432.50	-1	10,071	-0.01%
2019/05/02	3	401.83	5	399.40	395.50	-2	9,918	-0.02%
2019/04/30	13.1	397.90	11	397.50	395.50	2.1	9,967	0.02%
2019/04/29	8	395.69	4	393.38	401.00	4	10,102	0.04%
2019/04/26	9	397.78	7	395.29	388.50	2	10,081	0.02%
2019/04/25	3	418.67	2	412.00	410.50	1	9,987	0.01%
2019/04/22	7	452.00	1	423.00	423.00	6	9,873	0.06%
2019/04/19	13	471.92	13	472.50	470.00	0	9,900	0.00%
2019/04/18	14	495.07	62	501.83	480.00	-48	9,813	-0.49%
2019/04/17	16	472.97	12	478.96	493.00	4	9,625	0.04%
2019/04/16	2	444.50	49	442.05	448.50	-47	9,360	-0.50%
2019/04/12	1	440.00	3	441.83	433.50	-2	9,320	-0.02%
2019/04/11	1	436.00	1	434.00	436.00	0	9,236	0.00%
2019/04/10	16	448.47	30	447.57	442.00	-14	9,196	-0.15%
2019/04/09	19	440.74	3	438.50	453.00	16	9,104	0.18%
2019/04/08	0	0.00	2	430.00	435.00	-2	9,014	-0.02%
2019/04/03	0	0.00	10	406.00	408.50	-10	8,854	-0.11%
2019/04/02	2	411.00	5	405.10	409.00	-3	8,873	-0.03%
2019/04/01	4	395.00	54	395.60	396.50	-50	8,692	-0.58%
2019/03/29	15	355.23	10	348.50	360.50	5	8,477	0.06%
2019/03/28	17	335.29	23	331.24	328.00	-6	8,490	-0.07%
2019/03/27	8	338.25	2	338.25	336.00	6	8,476	0.07%
2019/03/26	8	338.81	5	335.00	342.00	3	8,481	0.04%
2019/03/25	5	327.50	3	326.83	325.00	2	8,393	0.02%
2019/03/22	6	341.92	4	343.00	338.00	2	8,321	0.02%
2019/03/21	19	347.24	19	348.34	348.50	0	8,258	0.00%
2019/03/20	6	349.75	7	350.93	344.00	-1	8,210	-0.01%
2019/03/19	9	349.50	8	351.06	353.00	1	8,154	0.01%
2019/03/18	6	353.67	3	347.67	345.00	3	8,078	0.04%
2019/03/15	142	353.04	4	350.63	353.00	138	8,067	1.71%	大買/鉅額交易
2019/03/14	7	342.50	3	345.67	351.50	4	7,993	0.05%
2019/03/13	5	331.20	4	331.25	335.00	1	7,894	0.01%
2019/03/12	8	329.00	6	332.33	329.50	2	7,842	0.03%
2019/03/11	10	314.10	6	311.25	319.00	4	7,746	0.05%
2019/03/08	7	311.71	6	313.17	314.00	1	7,795	0.01%
2019/03/07	1	319.00	3	324.67	317.00	-2	7,748	-0.03%
2019/03/06	5	330.10	3	328.17	330.00	2	7,777	0.03%
2019/03/05	23	325.28	25	327.04	324.50	-2	7,768	-0.03%
2019/03/04	1	320.50	1	323.00	310.00	0	7,597	0.00%
2019/02/26	7	311.64	5	313.50	310.00	2	7,458	0.03%
2019/02/25	18	308.78	19	306.08	316.50	-1	7,531	-0.01%
2019/02/22	6	281.42	6	282.67	288.00	0	7,291	0.00%
2019/02/21	4	285.75	5	283.70	286.00	-1	7,272	-0.01%
2019/02/20	11	281.95	22	284.14	282.50	-11	7,163	-0.15%
2019/02/19	22	261.68	23	262.83	273.00	-1	6,942	-0.01%
2019/02/18	12	245.50	9	244.00	248.50	3	6,742	0.04%
2019/02/15	9	230.17	19	227.63	226.00	-10	6,734	-0.15%
2019/02/14	42	239.49	29	238.55	239.00	13	6,802	0.19%
2019/02/13	3	240.50	13	244.58	237.00	-10	6,941	-0.14%
2019/02/12	38	241.29	33	238.38	241.00	5	7,012	0.07%
2019/02/11	7	235.93	5	236.10	241.00	2	7,180	0.03%
2019/01/30	11	233.77	7	233.86	226.00	4	7,493	0.05%
2019/01/29	4	224.50	5	222.70	225.50	-1	7,628	-0.01%
2019/01/28	5	222.40	6	219.92	222.00	-1	7,698	-0.01%
2019/01/25	16	216.34	29	220.55	219.00	-13	7,921	-0.16%
2019/01/24	44	219.19	29	215.59	213.50	15	7,971	0.19%
2019/01/23	25	213.34	25	214.34	218.50	0	8,048	0.00%
2019/01/22	25	217.54	25	218.90	217.00	0	8,133	0.00%
2019/01/21	8	219.19	7	217.36	215.00	1	8,151	0.01%
2019/01/18	6	212.67	10	210.50	217.50	-4	8,066	-0.05%
2019/01/17	1	198.00	4	204.50	198.00	-3	8,045	-0.04%
2019/01/16	1	202.00	3	200.83	202.00	-2	8,166	-0.02%
2019/01/14	2	196.25	2	194.50	197.00	0	8,349	0.00%
2019/01/11	4	200.38	4	198.13	194.00	0	8,486	0.00%
2019/01/10	3	191.50	4	192.00	194.50	-1	8,483	-0.01%
2019/01/09	6	186.58	8	188.63	190.00	-2	8,462	-0.02%
2019/01/08	2	175.00	2	178.00	178.00	0	8,422	0.00%
2019/01/07	2	176.00	2	178.00	174.00	0	8,440	0.00%
2019/01/04	1	165.00	1	162.50	165.00	0	8,482	0.00%
2019/01/03	3	174.17	3	173.00	172.50	0	8,447	0.00%
2019/01/02	3	178.50	3	182.67	178.50	0	8,528	0.00%
2018/12/28	2	185.00	2	187.50	185.00	0	8,564	0.00%
2018/12/27	2	188.25	0	0.00	189.00	2	8,665	0.02%
2018/12/26	1	184.00	1	192.00	184.00	0	8,743	0.00%
2018/12/25	10	186.40	10	184.70	193.00	0	8,815	0.00%
2018/12/24	1	194.50	7	194.21	195.50	-6	8,742	-0.07%
2018/12/22	4	195.00	8	194.75	195.00	-4	8,736	-0.05%
2018/12/21	57	192.91	29	192.36	201.50	28	8,795	0.32%
2018/12/19	1	209.50	2	208.50	206.50	-1	8,732	-0.01%
2018/12/14	1	202.50	1	197.00	202.50	0	8,907	0.00%
2018/12/13	1	202.50	2	202.75	202.50	-1	8,922	-0.01%
2018/12/12	2	205.00	2	204.50	205.00	0	8,982	0.00%
2018/12/11	2	198.75	1	198.50	198.50	1	9,006	0.01%
2018/12/10	17	191.59	43	194.44	196.00	-26	9,045	-0.29%
2018/12/07	0	0.00	1	203.00	204.00	-1	9,048	-0.01%
2018/12/06	15	200.20	15	201.27	200.00	0	9,049	0.00%
2018/12/05	3	218.67	2	218.50	218.00	1	9,033	0.01%
2018/12/04	21	230.55	13	234.46	225.00	8	9,052	0.09%
2018/12/03	22	235.50	26	235.58	239.50	-4	8,971	-0.04%
2018/11/30	5	215.60	9	217.39	218.50	-4	8,906	-0.04%
2018/11/29	15	219.80	9	218.33	211.50	6	8,816	0.07%
2018/11/28	2	211.00	1	213.50	211.50	1	8,686	0.01%
2018/11/27	37	208.62	4	207.63	207.00	33	8,602	0.38%
2018/11/26	1	200.00	1	197.00	200.00	0	8,479	0.00%
2018/11/23	4	201.25	3	201.83	196.00	1	8,421	0.01%
2018/11/22	3	215.00	14	211.04	207.50	-11	8,323	-0.13%
2018/11/21	0	0.00	1	199.50	199.50	-1	8,129	-0.01%
2018/11/20	0	0.00	9	194.50	195.00	-9	8,130	-0.11%
2018/11/19	0	0.00	25	194.06	198.00	-25	8,108	-0.31%
2018/11/16	2	197.50	3	195.67	192.50	-1	8,102	-0.01%
2018/11/15	12	189.83	1	189.00	195.00	11	8,036	0.14%
2018/11/14	4	194.75	3	194.33	191.00	1	8,017	0.01%
2018/11/13	10	189.15	5	190.80	193.50	5	7,972	0.06%
2018/11/12	6	201.33	1	202.00	198.00	5	7,923	0.06%
2018/11/09	5	207.40	5	208.10	209.50	0	7,860	0.00%
2018/11/08	9	217.44	6	214.50	210.00	3	7,800	0.04%
2018/11/07	17	203.06	21	203.38	216.00	-4	7,692	-0.05%
2018/11/06	19	209.89	8	209.94	196.50	11	7,419	0.15%
2018/11/05	0	0.00	11	216.64	218.00	-11	7,174	-0.15%
2018/11/02	15	223.20	12	224.83	220.00	3	7,164	0.04%
2018/11/01	27	218.00	3	217.00	220.00	24	6,992	0.34%
2018/10/31	4	204.63	1	202.50	200.00	3	6,914	0.04%
2018/10/30	46	203.60	48	198.86	197.00	-2	6,872	-0.03%
2018/10/29	15	205.33	15	207.63	209.50	0	6,826	0.00%
2018/10/26	19	215.45	20	212.38	208.50	-1	6,785	-0.01%
2018/10/25	4	213.38	3	209.50	208.00	1	6,721	0.01%
2018/10/24	7	227.07	6	226.83	225.00	1	6,621	0.02%
2018/10/23	8	223.19	3	223.67	220.00	5	6,546	0.08%
2018/10/22	11	230.86	9	223.89	224.50	2	6,494	0.03%
2018/10/19	2	221.75	3	223.50	233.00	-1	6,403	-0.02%
2018/10/18	3	231.33	2	214.00	222.00	1	6,255	0.02%
2018/10/17	1	234.00	0	0.00	234.50	1	6,209	0.02%
2018/10/16	0	0.00	7	240.00	231.50	-7	6,267	-0.11%
2018/10/15	2	233.00	2	226.50	239.00	0	6,285	0.00%
2018/10/12	0	0.00	19	229.50	232.00	-19	6,295	-0.30%
2018/10/11	29	240.22	6	230.25	229.50	23	6,254	0.37%
2018/10/09	2	244.00	10	253.00	255.00	-8	6,277	-0.13%
2018/10/08	1	257.00	1	255.50	253.50	0	6,215	0.00%
2018/10/05	11	263.18	12	274.04	263.00	-1	6,247	-0.02%
2018/10/04	8	283.81	13	281.50	287.50	-5	6,207	-0.08%
2018/10/03	2	294.00	3	301.67	285.50	-1	6,163	-0.02%
2018/10/02	3	325.83	3	323.00	317.00	0	6,120	0.00%
2018/10/01	1	322.50	1	319.00	322.00	0	6,130	0.00%
2018/09/28	4	322.75	4	321.13	317.00	0	6,263	0.00%
2018/09/27	5	325.60	6	323.67	319.00	-1	6,297	-0.02%
2018/09/26	1	320.50	1	320.50	323.00	0	6,242	0.00%
2018/09/25	4	314.63	12	302.29	312.00	-8	6,229	-0.13%
2018/09/21	20	294.38	30	296.03	300.00	-10	6,230	-0.16%
2018/09/19	2	314.00	2	316.50	306.50	0	6,282	0.00%
2018/09/18	5	315.40	5	315.50	313.00	0	6,336	0.00%
2018/09/17	2	329.50	2	327.25	335.50	0	6,335	0.00%
2018/09/14	2	340.00	3	338.83	338.00	-1	6,328	-0.02%
2018/09/13	18	339.83	9	328.56	329.50	9	6,324	0.14%
2018/09/12	2	350.00	1	348.00	346.50	1	6,318	0.02%
2018/09/10	38	346.28	38	347.21	336.00	0	6,425	0.00%
2018/09/06	8	364.44	8	364.63	384.00	0	6,530	0.00%
2018/09/04	1	371.00	1	382.00	383.50	0	6,736	0.00%
2018/09/03	5	382.30	6	376.33	366.00	-1	6,890	-0.01%
2018/08/31	11	391.59	11	399.14	398.50	0	6,913	0.00%
2018/08/30	5	411.00	5	403.60	400.00	0	6,931	0.00%
2018/08/29	2	408.50	2	407.50	410.50	0	7,033	0.00%
2018/08/27	17	396.56	17	402.12	405.00	0	7,237	0.00%
2018/08/24	1	384.00	1	383.50	393.00	0	7,304	0.00%
2018/08/23	16	387.81	16	392.03	388.00	0	7,422	0.00%
2018/08/21	5	377.00	5	390.30	395.00	0	7,592	0.00%
2018/08/20	2	370.75	2	376.50	376.00	0	7,701	0.00%
2018/08/17	2	392.00	3	385.67	381.50	-1	7,808	-0.01%
2018/08/16	17	381.65	17	383.21	384.00	0	8,003	0.00%
2018/08/15	4	363.88	3	369.00	379.00	1	8,127	0.01%
2018/08/14	8	366.94	26	366.92	375.00	-18	8,380	-0.21%
2018/08/13	2	385.50	3	382.17	371.50	-1	8,466	-0.01%
2018/08/10	6	410.92	6	408.25	403.50	0	8,407	0.00%
2018/08/09	15	409.43	15	415.93	412.00	0	8,436	0.00%
2018/08/08	2	433.25	1	419.00	414.50	1	8,373	0.01%
2018/08/07	2	429.00	2	433.75	440.00	0	8,350	0.00%
2018/08/06	1	426.00	1	427.50	426.50	0	8,471	0.00%
2018/08/03	3	450.33	3	443.50	439.50	0	8,485	0.00%
2018/08/02	12	461.54	14	442.36	441.50	-2	8,454	-0.02%
2018/08/01	4	480.75	5	472.60	471.50	-1	8,453	-0.01%
2018/07/31	5	474.10	4	482.13	483.50	1	8,453	0.01%
2018/07/30	16	475.47	16	474.00	476.50	0	8,615	0.00%
2018/07/27	5	479.00	5	481.60	488.00	0	8,694	0.00%
2018/07/26	1	493.50	7	492.36	475.50	-6	8,716	-0.07%
2018/07/25	10	478.05	10	483.35	481.00	0	8,765	0.00%
2018/07/24	18	475.92	18	476.83	482.50	0	8,867	0.00%
2018/07/23	12	472.33	4	467.63	472.50	8	8,844	0.09%
2018/07/20	5	497.90	8	500.00	498.00	-3	8,845	-0.03%
2018/07/19	6	489.00	4	487.38	486.00	2	8,780	0.02%
2018/07/18	46	484.67	7	482.00	480.00	39	8,807	0.44%
2018/07/17	4	496.25	3.1	495.53	491.50	0.9	8,803	0.01%
2018/07/16	6	507.33	4	498.13	496.00	2	8,821	0.02%
2018/07/13	8	514.00	6	525.17	515.00	2	8,829	0.02%
2018/07/12	6.1	478.68	6	484.92	493.00	0.1	8,948	0.00%
2018/07/11	9	486.61	8	473.50	468.00	1	9,132	0.01%
2018/07/10	1	479.00	1	480.50	483.00	0	9,265	0.00%
2018/07/09	3	467.67	3	450.17	441.00	0	9,371	0.00%
2018/07/06	9	430.83	10	440.35	460.00	-1	9,430	-0.01%
2018/07/05	2	441.50	3	457.33	427.50	-1	9,529	-0.01%
2018/07/04	0	0.00	7	473.43	474.50	-7	9,617	-0.07%
2018/07/03	1	471.00	10	469.90	459.00	-9	9,590	-0.09%
2018/07/02	14	481.21	8	480.44	471.50	6	9,602	0.06%
2018/06/29	9	471.78	5	464.10	478.50	4	9,542	0.04%
2018/06/28	5	471.80	14	460.86	453.50	-9	9,468	-0.10%
2018/06/27	2	470.00	1	481.00	464.50	1	9,363	0.01%
2018/06/26	2	473.25	5	477.20	487.00	-3	9,445	-0.03%
2018/06/25	2	487.25	2	480.00	480.50	0	9,483	0.00%
2018/06/22	4	498.38	1	506.00	490.00	3	9,561	0.03%
2018/06/21	10	531.40	3	525.00	518.00	7	9,698	0.07%
2018/06/20	13	526.85	9	524.56	531.00	4	9,699	0.04%
2018/06/19	15	533.73	4	532.00	530.00	11	9,747	0.11%
2018/06/15	63	548.44	5	555.60	555.00	58	9,803	0.59%
2018/06/14	5	541.60	2	536.50	530.00	3	9,680	0.03%
2018/06/13	4	527.75	6	539.50	554.00	-2	9,603	-0.02%
2018/06/12	8	504.00	5	503.80	512.00	3	9,598	0.03%
2018/06/11	5	484.20	8	480.56	488.00	-3	9,538	-0.03%
2018/06/08	6	476.17	10	463.10	458.50	-4	9,340	-0.04%
2018/06/07	6	474.17	6	472.08	469.00	0	9,285	0.00%
2018/06/06	6	485.25	13	481.08	470.50	-7	9,237	-0.08%
2018/06/05	3	474.33	3	466.17	477.50	0	9,155	0.00%
2018/06/04	4	479.88	4	474.75	458.00	0	9,031	0.00%
2018/06/01	7	461.00	1	465.50	468.00	6	8,903	0.07%
2018/05/31	4	459.75	4	460.50	448.00	0	8,808	0.00%
2018/05/30	8	438.25	8	443.63	458.00	0	8,669	0.00%
2018/05/29	20	445.15	5	445.30	436.00	15	8,553	0.18%
2018/05/28	4	471.25	4	476.38	452.00	0	8,438	0.00%
2018/05/25	8	458.75	11	457.77	455.00	-3	8,313	-0.04%
2018/05/24	5	452.10	4	457.25	462.00	1	8,131	0.01%
2018/05/23	8	432.50	7	428.93	430.50	1	7,872	0.01%
2018/05/22	220	417.76	39.2	423.05	426.00	180.8	7,649	2.36%	大買/鉅額交易
2018/05/21	7	379.57	14	387.71	396.00	-7	7,341	-0.10%
2018/05/18	1	360.00	1	367.00	360.00	0	7,160	0.00%
2018/05/17	7	375.21	6	368.42	366.00	1	7,199	0.01%
2018/05/16	9	373.28	8	371.88	369.50	1	7,201	0.01%
2018/05/15	7	381.64	20	380.15	372.00	-13	7,211	-0.18%
2018/05/14	4	376.63	4	374.50	381.00	0	7,210	0.00%
2018/05/11	6	377.42	6	378.58	371.00	0	7,062	0.00%
2018/05/10	10	376.50	0	0.00	372.50	10	7,012	0.14%
2018/05/09	5	376.10	2	373.75	373.00	3	7,094	0.04%
2018/05/08	2	364.50	2	364.00	363.00	0	6,987	0.00%
2018/05/07	5	375.60	4	377.25	371.00	1	6,920	0.01%
2018/05/04	3	353.67	6	359.17	362.00	-3	6,744	-0.04%
2018/05/03	2	342.00	0	0.00	332.50	2	6,614	0.03%
2018/05/02	3	350.00	1	357.50	343.00	2	6,615	0.03%
2018/04/30	5	348.80	3	338.67	352.00	2	6,551	0.03%
2018/04/27	5	331.80	5	327.60	330.00	0	6,451	0.00%
2018/04/26	2	339.50	1	332.00	323.50	1	6,430	0.02%
2018/04/25	2	356.75	2	360.75	352.50	0	6,328	0.00%
2018/04/24	5	357.40	6	357.75	351.00	-1	6,296	-0.02%
2018/04/23	2	373.75	2	362.00	351.00	0	6,216	0.00%
2018/04/20	1	375.50	23	372.26	368.00	-22	6,189	-0.36%
2018/04/19	3	389.33	7	391.36	388.00	-4	6,190	-0.06%
2018/04/18	17	386.62	11	384.05	384.50	6	6,269	0.10%
2018/04/17	6	412.58	8	417.13	388.00	-2	6,043	-0.03%
2018/04/16	28	397.04	12	395.92	407.00	16	5,798	0.28%
2018/04/13	8	364.19	10	361.90	370.00	-2	5,742	-0.03%
2018/04/12	3	351.67	3	349.00	350.00	0	5,665	0.00%
2018/04/11	22	347.82	14	349.82	340.50	8	5,593	0.14%
2018/04/10	2	328.50	6	335.33	339.50	-4	5,379	-0.07%
2018/04/09	0	0.00	1	308.00	309.00	-1	5,261	-0.02%
2018/04/03	2	302.25	2	302.25	309.00	0	5,425	0.00%
2018/03/31	1	309.50	1	311.50	308.50	0	5,527	0.00%
2018/03/30	0	0.00	1	304.00	308.00	-1	5,568	-0.02%
2018/03/29	6	311.25	5	313.80	303.50	1	5,660	0.02%
2018/03/28	3	306.83	2	309.75	307.00	1	5,612	0.02%
2018/03/27	2	302.75	2	302.75	300.50	0	5,526	0.00%
2018/03/26	6	295.92	7	297.50	301.00	-1	5,436	-0.02%
2018/03/23	5	268.00	5	273.20	285.00	0	5,268	0.00%
2018/03/22	25	284.58	74	288.36	280.00	-49	5,330	-0.92%
2018/03/21	50	268.50	1	265.00	274.00	49	5,272	0.93%
2018/03/20	7	258.86	6	255.00	249.50	1	5,218	0.02%
2018/03/16	9	264.61	8	267.56	260.50	1	5,304	0.02%
2018/03/15	12	248.50	15	252.53	260.50	-3	5,203	-0.06%
2018/03/14	1	234.50	1	233.00	237.00	0	5,197	0.00%
2018/03/13	8	237.81	9	235.61	236.00	-1	5,386	-0.02%
2018/03/12	5	230.50	10	229.50	229.50	-5	5,504	-0.09%
2018/03/09	2	234.50	2	231.00	230.00	0	5,698	0.00%
2018/03/07	4	229.88	1	229.50	223.00	3	5,948	0.05%
2018/03/05	0	0.00	4	238.50	231.00	-4	6,269	-0.06%
2018/03/01	4	241.38	4	242.88	243.50	0	6,400	0.00%
2018/02/27	7	246.21	7	252.36	244.00	0	6,529	0.00%
2018/02/26	4	241.25	0	0.00	239.00	4	6,533	0.06%
2018/02/23	5	245.50	2	244.75	242.00	3	6,767	0.04%
2018/02/21	10	241.10	9	239.72	238.50	1	7,089	0.01%
2018/02/12	1	237.00	1	232.00	228.00	0	7,100	0.00%
2018/02/09	4	219.75	3	226.50	231.00	1	7,217	0.01%
2018/02/08	1	238.50	1	236.50	236.50	0	7,170	0.00%
2018/02/07	6	258.17	7	256.00	250.50	-1	7,239	-0.01%
2018/02/06	2	255.75	0	0.00	247.50	2	7,300	0.03%
2018/02/05	0	0.00	1	273.00	275.00	-1	7,278	-0.01%
2018/02/02	1	286.50	0	0.00	284.50	1	7,362	0.01%
2018/02/01	11	288.68	10	289.10	290.00	1	7,417	0.01%
2018/01/26	5	280.50	5	274.00	274.00	0	7,700	0.00%
2018/01/25	1	291.00	2	281.50	277.00	-1	7,813	-0.01%
2018/01/24	16	280.53	15	277.80	283.00	1	7,961	0.01%
2018/01/23	3	287.17	8	276.69	276.00	-5	8,115	-0.06%
2018/01/22	6	280.17	8	281.50	282.00	-2	8,217	-0.02%
2018/01/19	5	285.40	6	286.25	282.00	-1	8,376	-0.01%
2018/01/18	11	292.36	6	291.00	286.00	5	8,522	0.06%
2018/01/17	2	289.25	1	287.00	287.00	1	8,647	0.01%
2018/01/16	3	285.00	4	288.50	292.00	-1	8,791	-0.01%
2018/01/15	5	285.80	4	293.13	284.00	1	8,859	0.01%
2018/01/12	2	293.75	7	296.86	294.00	-5	8,879	-0.06%
2018/01/10	2	282.25	2	284.25	280.00	0	9,134	0.00%
2018/01/09	9	291.83	2	292.25	284.00	7	9,232	0.08%
2018/01/08	2	283.00	2	277.50	285.00	0	9,126	0.00%
2018/01/05	0	0.00	1	280.50	274.50	-1	9,065	-0.01%
2018/01/03	2	281.00	2	278.50	275.50	0	9,168	0.00%
2018/01/02	1	258.00	3	269.50	280.00	-2	9,165	-0.02%