玉晶光 (3406)-富邦-延吉券商分點個股進出

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
437.5
漲跌
▼3.5
漲幅
-0.79%
成交量
894張
產業
上市光電類股
1031人加入追蹤

立即追蹤
本地時間:14:30

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

玉晶光 (3406)籌碼相關－富邦-延吉券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-延吉券商分點個股進出
富邦-延吉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
2021/05/28	0.1	464.50	0	0.00	458.00	0.1	3,384	0.00%
2021/05/27	1	460.52	0	0.00	460.50	1	3,390	0.03%
2021/05/26	1.2	464.28	3.1	467.09	465.50	-1.9	3,402	-0.06%
2021/05/25	1	460.95	0	455.00	455.00	1	3,388	0.03%
2021/05/24	2	441.48	22	446.05	442.50	-20	3,371	-0.59%
2021/05/20	3	415.00	1	414.00	403.50	2	3,343	0.06%
2021/05/19	1	399.50	11	391.23	398.00	-10	3,409	-0.29%
2021/05/18	20.1	399.95	0	0.00	397.50	20.1	3,424	0.59%
2021/05/17	1	369.08	3	372.33	369.00	-2	3,416	-0.06%
2021/05/14	5	415.62	25	415.38	409.50	-20	3,420	-0.58%
2021/05/13	15.1	418.70	9	413.83	423.00	6.1	3,401	0.18%
2021/05/12	10.2	435.55	7	405.36	410.00	3.2	3,509	0.09%
2021/05/11	5	465.00	5	448.20	441.50	0	3,460	0.00%
2021/05/10	1	482.97	1	482.50	480.00	0	3,436	0.00%
2021/05/07	1	490.50	2	487.75	494.00	-1	3,442	-0.03%
2021/05/06	2	482.00	3	474.02	474.50	-1	3,464	-0.03%
2021/05/05	20	503.80	1	477.00	477.00	19	3,451	0.55%
2021/05/04	19	498.42	10.2	502.68	497.00	8.8	3,442	0.26%
2021/05/03	15.2	531.89	10	535.26	510.00	5.2	3,473	0.15%
2021/04/29	10.1	556.18	7.1	558.41	550.00	3	3,543	0.09%
2021/04/28	8	553.13	12.1	549.62	551.00	-4.1	3,500	-0.12%
2021/04/27	2.3	530.36	3	530.67	529.00	-0.8	3,428	-0.02%
2021/04/26	3	529.35	8.4	533.92	533.00	-5.4	3,445	-0.16%
2021/04/23	4	497.25	1	501.00	503.00	3	3,376	0.09%
2021/04/22	3	489.17	19	487.11	483.00	-16	3,441	-0.46%
2021/04/21	6.1	503.97	10	501.05	490.00	-3.9	3,461	-0.11%
2021/04/20	4.1	513.24	9.1	516.78	511.00	-5	3,465	-0.14%
2021/04/19	33	532.33	9	528.67	515.00	24	3,530	0.68%
2021/04/16	14.6	529.31	7.1	535.25	520.00	7.5	3,617	0.21%
2021/04/15	17.1	504.83	34.1	512.00	525.00	-17	3,527	-0.48%
2021/04/14	5	480.60	4	482.13	477.50	1	3,408	0.03%
2021/04/13	1	477.00	0	0.00	477.00	1	3,487	0.03%
2021/04/12	1	478.00	2	481.00	477.00	-1	3,498	-0.03%
2021/04/09	1	480.00	0	481.50	479.50	1	3,529	0.03%
2021/04/08	1	472.00	3	478.17	478.50	-2	3,553	-0.06%
2021/04/07	1	470.00	6	470.83	470.00	-5	3,550	-0.14%
2021/04/06	3	478.65	1	471.50	473.00	2	3,566	0.06%
2021/04/01	1	480.50	2	480.25	480.00	-1	3,569	-0.03%
2021/03/31	2	484.75	1	486.00	484.00	1	3,573	0.03%
2021/03/30	4.1	491.83	4	493.00	489.00	0.1	3,573	0.00%
2021/03/29	0	0.00	1	478.00	481.00	-1	3,566	-0.03%
2021/03/26	0	468.00	2	467.50	467.50	-2	3,575	-0.06%
2021/03/25	3	468.17	2	467.00	467.00	1	3,613	0.03%
2021/03/24	2	465.00	0	0.00	470.50	2	3,682	0.05%
2021/03/23	0.2	463.50	0	0.00	463.00	0.2	3,712	0.01%
2021/03/22	1	467.00	0	0.00	468.50	1	3,760	0.03%
2021/03/19	0	473.00	0	0.00	474.00	0	3,829	0.00%
2021/03/18	1	480.00	0	0.00	479.00	1	3,852	0.03%
2021/03/17	0	482.00	1	479.50	480.50	-1	3,930	-0.03%
2021/03/16	2	479.75	0	0.00	482.50	2	3,939	0.05%
2021/03/15	1	479.00	0	0.00	479.00	1	3,963	0.03%
2021/03/12	3	482.50	2	482.50	483.00	1	4,019	0.02%
2021/03/11	1	487.00	3	487.67	487.50	-2	4,077	-0.05%
2021/03/10	5.1	485.50	0	0.00	485.00	5.1	4,117	0.12%
2021/03/09	13	491.12	4	490.13	491.50	9	4,166	0.22%
2021/03/08	4	483.38	2	484.75	480.50	2	4,184	0.05%
2021/03/05	2	486.00	1	485.00	483.00	1	4,272	0.02%
2021/03/04	1	491.99	0	0.00	487.50	1	4,400	0.02%
2021/03/03	4	494.75	3	489.33	498.50	1	4,661	0.02%
2021/03/02	0	489.17	5	488.70	483.00	-5	4,671	-0.11%
2021/02/26	3	498.01	3	496.67	494.00	0	4,696	0.00%
2021/02/25	1	500.00	3	495.33	506.00	-2	4,756	-0.04%
2021/02/24	7	500.14	1	497.00	496.00	6	4,786	0.13%
2021/02/23	1	514.00	0.1	514.00	512.00	0.9	4,781	0.02%
2021/02/22	3	516.02	2	522.00	514.00	1	4,818	0.02%
2021/02/19	8	513.62	5	510.61	510.00	3	4,871	0.06%
2021/02/18	3	489.50	2	496.49	496.50	1	4,805	0.02%
2021/02/17	3	481.99	1	475.17	482.00	2	4,817	0.04%
2021/02/05	4	483.51	4	484.50	477.00	0	4,874	0.00%
2021/02/04	5.1	503.83	3	503.33	497.50	2.1	4,900	0.04%
2021/02/03	18	516.82	13.2	513.56	503.00	4.8	4,883	0.10%
2021/02/02	3.2	493.13	6	494.00	491.00	-2.8	4,799	-0.06%
2021/02/01	3	491.82	1	490.00	491.50	2	4,868	0.04%
2021/01/29	2	487.50	2	485.51	482.00	0	4,875	0.00%
2021/01/28	7	480.57	3	488.00	487.00	4	4,882	0.08%
2021/01/27	5	485.69	2	487.25	484.50	3	4,888	0.06%
2021/01/26	3	488.83	6	487.75	482.00	-3	4,894	-0.06%
2021/01/25	5	494.99	9.1	493.19	490.00	-4.1	4,905	-0.08%
2021/01/22	21.1	484.15	8	468.96	493.00	13.1	4,857	0.27%
2021/01/21	10	454.00	4	450.25	454.50	6	4,766	0.13%
2021/01/20	3	453.00	7.1	456.05	452.00	-4.1	4,759	-0.09%
2021/01/19	18	473.75	4	474.25	471.00	14	4,749	0.29%
2021/01/18	8	459.00	10	455.25	462.00	-2	4,773	-0.04%
2021/01/15	7	469.36	7.5	471.20	468.00	-0.5	4,790	-0.01%
2021/01/14	0	0.00	1	491.00	492.00	-1	4,791	-0.02%
2021/01/13	2	501.50	0	0.00	502.00	2	4,790	0.04%
2021/01/12	15.3	491.56	5	487.40	489.00	10.3	4,789	0.22%
2021/01/11	5	499.21	9	496.22	490.00	-4	4,786	-0.08%
2021/01/08	21	531.52	3	528.67	518.00	18	4,753	0.38%
2021/01/07	4	541.50	1	537.00	539.00	3	4,672	0.06%
2021/01/06	14	561.86	76	569.20	550.00	-62	4,659	-1.33%
2021/01/05	3.2	574.06	1	574.00	574.00	2.2	4,653	0.05%
2021/01/04	2	572.00	2	569.50	571.00	0	4,791	0.00%
2020/12/31	9	577.00	9	570.00	567.00	0	4,877	0.00%
2020/12/30	0	0.00	1	563.00	568.00	-1	4,875	-0.02%
2020/12/29	4	564.50	0	0.00	562.00	4	4,904	0.08%
2020/12/28	3	570.00	1	570.00	571.00	2	4,930	0.04%
2020/12/25	1	564.00	5	562.00	569.00	-4	4,955	-0.08%
2020/12/24	5	565.00	0	0.00	564.00	5	4,982	0.10%
2020/12/23	16	568.06	5	568.00	568.00	11	5,008	0.22%
2020/12/22	3	565.33	3	572.00	566.00	0	5,091	0.00%
2020/12/21	3	582.67	11	579.82	582.00	-8	5,123	-0.16%
2020/12/18	16	578.56	14.1	571.75	579.00	2	5,128	0.04%
2020/12/17	17	561.53	3	561.00	562.00	14	5,119	0.27%
2020/12/16	5	569.80	4	572.75	567.00	1	5,197	0.02%
2020/12/15	6.1	567.62	2	576.00	560.00	4.1	5,206	0.08%
2020/12/14	3	585.67	2	587.00	584.00	1	5,224	0.02%
2020/12/11	14	598.64	2	594.50	590.00	12	5,305	0.23%
2020/12/10	8	615.75	0	0.00	611.00	8	5,279	0.15%
2020/12/09	4	622.50	4	620.00	622.00	0	5,346	0.00%
2020/12/08	2	623.00	1	628.00	618.00	1	5,412	0.02%
2020/12/07	4	620.25	6	625.83	613.00	-2	5,427	-0.04%
2020/12/04	2	638.50	5	640.60	637.00	-3	5,424	-0.06%
2020/12/03	6	641.50	11	646.00	637.00	-5	5,489	-0.09%
2020/12/02	3	634.67	16	637.88	633.00	-13	5,511	-0.24%
2020/12/01	21	644.57	7	641.43	641.00	14	5,553	0.25%
2020/11/30	15	641.27	26	645.77	636.00	-11	5,534	-0.20%
2020/11/27	41	647.12	16	651.13	663.00	25	5,516	0.45%
2020/11/26	13	610.31	5	606.60	615.00	8	5,365	0.15%
2020/11/25	3	595.00	12	597.25	595.00	-9	5,445	-0.17%
2020/11/24	18	603.44	11	605.91	601.00	7	5,497	0.13%
2020/11/23	6	592.50	6	598.00	592.00	0	5,478	0.00%
2020/11/20	2	598.01	42	597.02	593.00	-40	5,466	-0.73%
2020/11/19	36	608.78	2	605.00	603.00	34	5,497	0.62%
2020/11/18	22	604.54	4	602.25	609.00	18	5,527	0.33%
2020/11/17	1	591.00	3	600.00	590.00	-2	5,517	-0.04%
2020/11/16	5	593.60	4	601.50	589.00	1	5,637	0.02%
2020/11/13	0	0.00	4	592.00	591.00	-4	5,691	-0.07%
2020/11/12	5	570.80	9	581.67	583.00	-4	5,756	-0.07%
2020/11/11	5	573.80	1	577.00	578.00	4	5,725	0.07%
2020/11/10	6	584.83	2	588.00	579.00	4	5,836	0.07%
2020/11/09	3	596.67	16	589.56	598.00	-13	5,814	-0.22%
2020/11/06	4	570.50	17	576.18	569.00	-13	5,792	-0.22%
2020/11/05	1	576.00	5	583.00	576.00	-4	5,819	-0.07%
2020/11/04	3	568.33	2	570.00	577.00	1	5,941	0.02%
2020/11/03	3	560.00	15	562.00	565.00	-12	6,090	-0.20%
2020/11/02	8	546.25	1	551.00	546.00	7	6,177	0.11%
2020/10/30	17	565.41	8	570.00	561.00	9	6,202	0.15%
2020/10/29	16	579.31	14	571.07	581.00	2	6,258	0.03%
2020/10/28	2	589.00	4	586.75	586.00	-2	6,293	-0.03%
2020/10/27	5	594.00	4	588.25	594.00	1	6,374	0.02%
2020/10/26	16	596.88	20	592.85	585.00	-4	6,457	-0.06%
2020/10/23	5	583.00	5	583.60	587.00	0	6,507	0.00%
2020/10/22	16	567.25	12	571.42	575.00	4	6,670	0.06%
2020/10/21	8	555.00	1	558.00	555.00	7	6,800	0.10%
2020/10/19	8	547.63	4	546.00	551.00	4	7,198	0.06%
2020/10/16	1	553.00	2	552.50	535.00	-1	7,283	-0.01%
2020/10/15	2	569.00	2	570.50	567.00	0	7,279	0.00%
2020/10/14	1	569.00	16	572.25	568.00	-15	7,306	-0.21%
2020/10/13	16	565.25	14	565.79	569.00	2	7,319	0.03%
2020/10/12	15	580.07	31	586.29	569.00	-16	7,342	-0.22%
2020/10/08	11	616.82	2	608.00	606.00	9	7,296	0.12%
2020/10/07	3	596.00	6	598.33	599.00	-3	7,291	-0.04%
2020/10/06	2	593.50	6	593.99	590.00	-4	7,370	-0.05%
2020/10/05	5	592.80	0	0.00	586.00	5	7,537	0.07%
2020/09/30	1	584.00	7	579.86	586.00	-6	7,649	-0.08%
2020/09/29	7	588.71	4	587.75	586.00	3	7,868	0.04%
2020/09/28	8	581.88	7	580.71	581.00	1	7,979	0.01%
2020/09/25	9	576.44	4	582.25	579.00	5	8,058	0.06%
2020/09/24	8	594.63	2	600.50	584.00	6	8,127	0.07%
2020/09/23	1	610.00	8	615.75	610.00	-7	8,220	-0.09%
2020/09/22	19	611.21	9	609.11	611.00	10	8,420	0.12%
2020/09/21	15	620.20	22	621.05	615.00	-7	8,551	-0.08%
2020/09/18	2	609.00	3	605.67	608.00	-1	8,617	-0.01%
2020/09/17	15	607.07	15	603.20	598.00	0	8,841	0.00%
2020/09/16	19	614.00	9	609.00	613.00	10	8,885	0.11%
2020/09/15	2	592.50	1	594.00	591.00	1	8,933	0.01%
2020/09/14	6	594.50	2	590.00	597.00	4	9,134	0.04%
2020/09/11	8	578.38	26	568.96	585.00	-18	9,156	-0.20%
2020/09/10	11	572.45	5	585.00	566.00	6	9,256	0.06%
2020/09/09	6	568.50	2	574.00	576.00	4	9,527	0.04%
2020/09/08	16	586.50	15	590.87	581.00	1	9,557	0.01%
2020/09/07	21	576.38	16	584.13	571.00	5	9,562	0.05%
2020/09/04	16	588.63	5	586.60	592.00	11	9,598	0.11%
2020/09/03	10	613.90	8	622.73	609.00	2	9,594	0.02%
2020/09/02	17	614.06	18	613.83	620.00	-1	9,637	-0.01%
2020/09/01	13	590.31	7	591.57	598.00	6	9,674	0.06%
2020/08/31	16	580.63	27	586.26	572.00	-11	9,660	-0.11%
2020/08/28	19	610.74	4	607.00	601.00	15	9,672	0.16%
2020/08/27	11	633.91	10	635.30	634.00	1	9,861	0.01%
2020/08/26	8	628.63	4	627.00	626.00	4	10,059	0.04%
2020/08/25	8	629.89	3	630.67	634.00	5	10,124	0.05%
2020/08/24	3	626.00	8	620.75	629.00	-5	10,108	-0.05%
2020/08/21	8	611.38	13	610.92	613.00	-5	10,137	-0.05%
2020/08/20	18	609.17	10	613.60	593.00	8	10,083	0.08%
2020/08/19	14	630.14	9	635.89	640.00	5	9,977	0.05%
2020/08/18	11	625.64	8	625.88	617.00	3	9,929	0.03%
2020/08/17	7	666.86	2.1	665.67	665.00	4.9	9,841	0.05%
2020/08/14	18.1	668.80	19	670.42	677.00	-0.9	9,837	-0.01%
2020/08/13	6	655.00	6	657.50	650.00	0	9,788	0.00%
2020/08/12	2	661.50	2	657.00	656.00	0	9,829	0.00%
2020/08/11	3	660.33	5	662.00	652.00	-2	9,880	-0.02%
2020/08/10	14	658.00	62	663.31	662.00	-48	9,942	-0.48%
2020/08/07	51	661.73	12	656.25	661.00	39	9,921	0.39%
2020/08/06	14	693.29	6	694.83	682.00	8	9,839	0.08%
2020/08/05	2	693.00	3	690.67	686.00	-1	9,838	-0.01%
2020/08/04	33	687.12	8	688.27	693.00	25	9,891	0.25%
2020/08/03	7	672.57	3	667.67	667.00	4	9,925	0.04%
2020/07/31	24	672.46	31	666.55	678.00	-7	9,994	-0.07%
2020/07/30	17	669.76	10	670.10	668.00	7	9,963	0.07%
2020/07/29	12	670.33	29.1	666.75	679.00	-17.1	9,928	-0.17%
2020/07/28	30	688.17	18	680.67	667.00	12	9,888	0.12%
2020/07/27	72	659.23	28	658.32	669.00	44	9,824	0.45%
2020/07/24	26	666.85	52	658.83	630.00	-26	9,696	-0.27%
2020/07/23	63	687.75	17	706.82	679.00	46	9,550	0.48%
2020/07/22	20	740.45	32	735.88	715.00	-12	9,418	-0.13%
2020/07/21	19	779.95	7	774.29	779.00	12	9,337	0.13%
2020/07/20	7	739.14	8	740.75	740.00	-1	9,347	-0.01%
2020/07/17	5	730.80	2	730.00	725.00	3	9,421	0.03%
2020/07/16	11	758.18	7	754.57	760.00	4	9,509	0.04%
2020/07/15	8	775.88	5	776.60	756.00	3	9,495	0.03%
2020/07/14	9	787.00	14	778.14	781.00	-5	9,549	-0.05%
2020/07/13	12	791.50	12	792.50	777.00	0	9,517	0.00%
2020/07/10	30	788.67	39	788.36	773.00	-9	9,473	-0.10%
2020/07/09	11	821.36	13	820.92	818.00	-2	9,323	-0.02%
2020/07/08	23	798.96	18	799.61	804.00	5	9,208	0.05%
2020/07/07	5	762.20	10	762.20	761.00	-5	9,005	-0.06%
2020/07/06	11	754.64	16.1	753.97	760.00	-5.1	9,093	-0.06%
2020/07/03	6	751.45	49	746.16	741.00	-43	9,133	-0.47%
2020/07/02	50	753.10	77	750.16	753.00	-27	9,191	-0.29%
2020/07/01	18	726.39	34	733.50	733.00	-16	9,239	-0.17%
2020/06/30	68	694.49	20	692.25	700.00	48	9,140	0.53%
2020/06/29	17	675.76	13	674.77	677.00	4	9,160	0.04%
2020/06/24	30	671.67	26	682.62	690.00	4	9,175	0.04%
2020/06/23	8	638.13	8	642.13	639.00	0	9,166	0.00%
2020/06/22	12	636.83	22	635.00	630.00	-10	9,280	-0.11%
2020/06/19	27	644.04	24	644.54	627.00	3	9,347	0.03%
2020/06/18	23	618.26	14	615.21	620.00	9	9,180	0.10%
2020/06/17	32	620.66	8	616.00	612.00	24	9,294	0.26%
2020/06/16	69	594.33	34	610.03	627.00	35	9,253	0.38%
2020/06/15	14	584.29	29	580.93	570.00	-15	9,157	-0.16%
2020/06/12	10	561.30	44	561.61	583.00	-34	9,291	-0.37%
2020/06/11	12	584.00	5	576.60	572.00	7	9,417	0.07%
2020/06/10	7	585.43	20	583.05	590.00	-13	9,442	-0.14%
2020/06/09	10	579.50	17	579.00	575.00	-7	9,519	-0.07%
2020/06/08	27	584.37	10	583.50	578.00	17	9,576	0.18%
2020/06/05	12	570.42	24	565.38	569.00	-12	9,508	-0.13%
2020/06/04	28	565.43	14	565.93	561.00	14	9,544	0.15%
2020/06/03	17	570.06	16	572.06	566.00	1	9,544	0.01%
2020/06/02	28	522.46	21	532.38	553.00	7	9,336	0.07%
2020/06/01	13	502.23	19	493.76	503.00	-6	9,186	-0.07%
2020/05/29	7	477.43	2	480.25	482.50	5	9,197	0.05%
2020/05/28	7	485.29	7	486.14	481.00	0	9,267	0.00%
2020/05/27	4	477.75	3	475.67	477.00	1	9,336	0.01%
2020/05/26	3	482.00	4	488.75	477.50	-1	9,446	-0.01%
2020/05/25	3	471.33	5	476.80	479.00	-2	9,547	-0.02%
2020/05/22	7	475.86	1	471.00	475.00	6	9,620	0.06%
2020/05/21	12	491.71	6.2	488.48	486.50	5.8	9,608	0.06%
2020/05/20	4	484.88	8	486.63	490.00	-4	9,650	-0.04%
2020/05/19	7	478.14	14	475.82	475.50	-7	9,728	-0.07%
2020/05/18	16	475.25	6	484.67	464.50	10	9,709	0.10%
2020/05/15	10	502.15	7	501.79	493.00	3	9,652	0.03%
2020/05/14	6	502.92	4	503.75	498.50	2	9,603	0.02%
2020/05/13	8	501.94	7	502.14	504.00	1	9,530	0.01%
2020/05/12	7	506.71	7	507.00	500.00	0	9,510	0.00%
2020/05/11	14	502.46	11	501.32	508.00	3	9,533	0.03%
2020/05/08	11	493.91	9	494.89	490.00	2	9,472	0.02%
2020/05/07	8	478.38	18	479.94	485.50	-10	9,440	-0.11%
2020/05/06	3	467.67	10	472.10	467.00	-7	9,392	-0.07%
2020/05/05	8	471.19	11	476.45	465.00	-3	9,437	-0.03%
2020/05/04	8	469.00	12	469.42	471.50	-4	9,433	-0.04%
2020/04/30	14	473.07	22	478.09	485.50	-8	9,440	-0.08%
2020/04/29	3	459.00	6	458.33	458.00	-3	9,384	-0.03%
2020/04/28	9	450.33	1	448.00	448.50	8	9,394	0.09%
2020/04/27	13	441.04	9	445.17	452.00	4	9,447	0.04%
2020/04/24	15	432.10	7	431.50	431.00	8	9,442	0.08%
2020/04/23	9	443.11	6	443.33	440.50	3	9,435	0.03%
2020/04/22	4	435.13	5	441.30	444.00	-1	9,413	-0.01%
2020/04/21	12	445.71	8	445.19	443.00	4	9,355	0.04%
2020/04/20	2	457.25	4	460.13	463.00	-2	9,315	-0.02%
2020/04/17	13	474.27	6	469.92	465.50	7	9,337	0.07%
2020/04/16	1	470.00	2	466.50	470.00	-1	9,371	-0.01%
2020/04/15	2	461.50	6	461.83	460.00	-4	9,472	-0.04%
2020/04/14	5	452.40	4	452.75	452.00	1	9,522	0.01%
2020/04/13	4	449.25	3	449.50	439.50	1	9,684	0.01%
2020/04/10	7	449.36	5	449.48	445.50	2	9,730	0.02%
2020/04/09	21	463.05	11	464.23	445.00	10	9,862	0.10%
2020/04/08	7	461.86	3	458.33	465.00	4	9,795	0.04%
2020/04/07	14	456.50	15	459.03	456.00	-1	9,855	-0.01%
2020/04/06	10	429.65	11	425.37	443.50	-1	9,765	-0.01%
2020/04/01	9	409.57	16	412.56	414.50	-7	9,592	-0.07%
2020/03/31	10	411.80	15	410.10	413.00	-5	9,512	-0.05%
2020/03/30	9	399.61	6	399.25	403.50	3	9,362	0.03%
2020/03/27	23	417.89	23	422.74	410.00	0	9,307	0.00%
2020/03/26	14	392.50	25	398.02	419.50	-11	9,148	-0.12%
2020/03/25	31	397.37	23	393.78	403.00	8	9,014	0.09%
2020/03/24	29	362.02	14	363.64	371.00	15	9,013	0.17%
2020/03/23	13	327.65	5	331.40	337.50	8	9,182	0.09%
2020/03/20	3	316.00	10	319.85	327.00	-7	9,121	-0.08%
2020/03/19	21	317.33	17	324.03	297.50	4	9,194	0.04%
2020/03/18	9	343.33	23	337.72	330.50	-14	9,186	-0.15%
2020/03/17	23	366.26	19	361.97	345.50	4	9,132	0.04%
2020/03/16	5	401.10	2	406.00	373.50	3	9,172	0.03%
2020/03/13	19	402.63	10	404.10	415.00	9	9,244	0.10%
2020/03/12	11	452.45	14	440.89	432.00	-3	9,254	-0.03%
2020/03/11	15	495.57	3	499.50	480.00	12	9,150	0.13%
2020/03/10	25	490.70	27	486.63	493.50	-2	9,218	-0.02%
2020/03/09	5	504.90	9	501.00	490.00	-4	9,106	-0.04%
2020/03/06	13	517.30	37	516.22	515.00	-24	9,014	-0.27%
2020/03/05	21	532.19	5.4	532.82	528.00	15.6	9,002	0.17%
2020/03/04	19	505.76	19	506.16	521.00	0	8,965	0.00%
2020/03/03	21	508.05	11	508.18	507.00	10	8,905	0.11%
2020/03/02	11	492.05	16	492.09	489.50	-5	8,856	-0.06%
2020/02/27	19	521.84	51	524.29	505.00	-32	8,719	-0.37%
2020/02/26	23	543.30	38	544.89	534.00	-15	8,612	-0.17%
2020/02/25	25	546.04	12	555.33	563.00	13	8,514	0.15%
2020/02/24	6	543.50	4	546.00	551.00	2	8,518	0.02%
2020/02/21	21	552.52	8	552.38	552.00	13	8,550	0.15%
2020/02/20	28	545.04	26	548.23	547.00	2	8,498	0.02%
2020/02/19	23	527.61	39	528.08	531.00	-16	8,398	-0.19%
2020/02/18	32	523.56	21	521.57	518.00	11	8,380	0.13%
2020/02/17	21	531.05	34	535.12	530.00	-13	8,459	-0.15%
2020/02/14	2	546.00	12	543.75	545.00	-10	8,466	-0.12%
2020/02/13	35	546.46	9	547.56	537.00	26	8,490	0.31%
2020/02/12	61	544.44	40	549.93	547.00	21	8,550	0.25%
2020/02/11	8	528.38	6	527.50	531.00	2	8,481	0.02%
2020/02/10	21	512.81	20	503.33	522.00	1	8,516	0.01%
2020/02/07	12	523.83	17	521.94	518.00	-5	8,532	-0.06%
2020/02/06	21	530.10	15	524.07	538.00	6	8,622	0.07%
2020/02/05	5	537.60	39	535.49	520.00	-34	8,553	-0.40%
2020/02/04	31	541.29	6	541.33	535.00	25	8,490	0.29%
2020/02/03	42	515.69	21	511.33	538.00	21	8,476	0.25%
2020/01/31	23	536.78	8	541.13	536.00	15	8,364	0.18%
2020/01/30	28	545.14	68	559.28	531.00	-40	8,370	-0.48%
2020/01/20	23	584.35	21.1	583.06	590.00	2	8,304	0.02%
2020/01/17	9.1	579.52	6	580.33	572.00	3.1	8,278	0.04%
2020/01/16	12	583.00	24	577.05	589.00	-12	8,323	-0.14%
2020/01/15	4	577.75	13	582.46	573.00	-9	8,315	-0.11%
2020/01/14	18	585.44	14	587.86	590.00	4	8,322	0.05%
2020/01/13	65	589.28	22	588.91	584.00	43	8,284	0.52%
2020/01/10	33	609.82	89	610.82	601.00	-56	8,273	-0.68%
2020/01/09	78	589.42	33.1	593.78	608.00	44.9	8,201	0.55%
2020/01/08	20	565.80	21	564.29	572.00	-1	8,170	-0.01%
2020/01/07	30	555.61	36	568.08	561.00	-6	8,197	-0.07%
2020/01/06	18	580.56	30	571.03	571.00	-12	8,113	-0.15%
2020/01/03	19	588.46	11	595.27	579.00	8	8,316	0.10%
2020/01/02	15	596.93	71	593.06	605.00	-56	8,251	-0.68%
2019/12/31	10	568.30	21.8	568.38	587.00	-11.8	8,285	-0.14%
2019/12/30	21	550.10	24	558.63	552.00	-3	8,230	-0.04%
2019/12/27	2	541.00	2.1	539.92	538.00	-0.1	8,409	0.00%
2019/12/26	6	537.83	5	537.20	540.00	1	8,795	0.01%
2019/12/25	1	529.00	0.2	533.00	533.00	0.8	8,951	0.01%
2019/12/24	10	541.30	23.1	539.81	531.00	-13.1	8,969	-0.15%
2019/12/23	54	529.98	16	529.44	539.00	38	8,897	0.43%
2019/12/20	28.1	524.53	9	526.89	522.00	19.1	8,849	0.22%
2019/12/19	16	537.00	47.6	533.30	526.00	-31.6	8,823	-0.36%
2019/12/18	52.1	532.47	90	534.24	537.00	-37.9	8,791	-0.43%
2019/12/17	12	519.83	11	516.45	519.00	1	8,616	0.01%
2019/12/16	29.1	516.35	67	503.55	522.00	-38	8,600	-0.44%
2019/12/13	16	480.33	13	484.05	497.50	3	8,505	0.04%
2019/12/12	12	478.42	13	477.85	479.50	-1	8,352	-0.01%
2019/12/11	26	459.40	20	467.20	474.50	6	8,276	0.07%
2019/12/10	65	445.55	70	446.84	452.50	-5	8,191	-0.06%
2019/12/09	33	432.80	21	432.96	440.00	12	8,232	0.15%
2019/12/06	5	417.60	25.1	418.42	419.50	-20.1	8,427	-0.24%
2019/12/05	16	418.50	6	418.50	415.50	10	8,534	0.12%
2019/12/04	2.3	401.00	1	397.00	401.00	1.3	8,612	0.01%
2019/12/03	5	405.50	4	406.38	404.50	1	8,778	0.01%
2019/12/02	3	402.67	4	405.88	406.00	-1	8,878	-0.01%
2019/11/29	9	408.78	9.1	408.81	408.00	-0.1	8,957	0.00%
2019/11/28	4	412.13	2	412.50	408.00	2	8,974	0.02%
2019/11/27	16	416.88	7	417.79	418.00	9	9,088	0.10%
2019/11/26	15	410.33	2	410.50	409.00	13	9,124	0.14%
2019/11/25	5	410.50	7	410.21	409.00	-2	9,288	-0.02%
2019/11/22	11	407.27	6	407.17	405.00	5	9,313	0.05%
2019/11/21	9	411.72	13	405.58	413.50	-4	9,357	-0.04%
2019/11/20	7	409.50	24	410.08	402.00	-17	9,295	-0.18%
2019/11/19	21	419.00	11	416.73	421.50	10	9,361	0.11%
2019/11/18	12	416.38	27	414.28	417.00	-15	9,581	-0.16%
2019/11/15	54	421.64	3	421.00	421.00	51	9,633	0.53%
2019/11/14	13	425.92	50	426.94	418.00	-37	9,708	-0.38%
2019/11/13	2	420.00	2	427.75	420.00	0	9,685	0.00%
2019/11/12	19	421.45	6	421.33	425.00	13	9,814	0.13%
2019/11/11	44	421.26	5	418.30	417.00	39	9,980	0.39%
2019/11/08	18	441.47	6	442.58	440.50	12	10,042	0.12%
2019/11/07	14	444.36	5	448.30	443.00	9	10,167	0.09%
2019/11/06	13	458.65	47	458.68	455.00	-34	10,477	-0.32%
2019/11/05	36	463.13	18	465.61	466.50	18	10,484	0.17%
2019/11/04	42	453.58	8	452.94	448.00	34	10,535	0.32%
2019/11/01	5	448.00	3	447.67	447.00	2	10,629	0.02%
2019/10/31	24	454.73	9	447.72	440.00	15	10,851	0.14%
2019/10/30	1	439.50	1	447.00	439.50	0	10,941	0.00%
2019/10/29	16	442.84	7	444.29	441.00	9	11,084	0.08%
2019/10/28	15	451.97	16	451.31	450.00	-1	11,166	-0.01%
2019/10/25	3	450.50	1	449.50	446.00	2	11,207	0.02%
2019/10/24	23	451.11	15	452.41	455.00	8	11,237	0.07%
2019/10/23	12	441.29	7	442.29	444.50	5	11,255	0.04%
2019/10/22	8	445.13	6	447.17	443.00	2	11,226	0.02%
2019/10/21	12	447.42	7	448.64	448.50	5	11,230	0.04%
2019/10/18	8	446.37	4	450.13	445.50	4	11,225	0.04%
2019/10/17	10	451.25	14	450.63	458.00	-4	11,276	-0.04%
2019/10/16	18	455.91	13	455.88	447.00	5	11,358	0.04%
2019/10/15	9	453.72	10	456.15	456.00	-1	11,372	-0.01%
2019/10/14	8	462.55	4	464.00	456.50	4	11,351	0.04%
2019/10/09	26	475.67	20	470.83	459.50	6	11,378	0.05%
2019/10/08	8	486.06	9	485.94	487.50	-1	11,335	-0.01%
2019/10/07	6	488.17	5	493.60	482.00	1	11,456	0.01%
2019/10/04	3	483.00	3	479.17	481.50	0	11,430	0.00%
2019/10/03	18.1	483.73	58	478.45	485.50	-40	11,549	-0.35%
2019/10/02	24	466.98	24.1	461.05	483.50	-0.1	11,389	0.00%
2019/10/01	25	435.32	14	436.19	441.00	11	11,125	0.10%
2019/09/27	5	418.90	4	419.63	421.50	1	11,076	0.01%
2019/09/26	4	422.13	5	426.00	420.00	-1	11,184	-0.01%
2019/09/25	6	421.83	8	422.25	421.50	-2	11,333	-0.02%
2019/09/24	5	428.00	7	428.86	428.00	-2	11,426	-0.02%
2019/09/23	17	435.53	23	432.98	428.00	-6	11,580	-0.05%
2019/09/20	20	420.65	7	419.21	424.00	13	11,786	0.11%
2019/09/19	9	422.72	11	423.05	418.00	-2	11,912	-0.02%
2019/09/18	5	422.70	1	428.00	425.50	4	11,968	0.03%
2019/09/17	10	423.84	8	424.06	416.00	2	12,003	0.02%
2019/09/16	11	426.14	8	426.19	424.00	3	12,175	0.02%
2019/09/12	14	434.82	10	433.60	427.00	4	12,253	0.03%
2019/09/11	19	424.21	20	423.55	432.00	-1	12,379	-0.01%
2019/09/10	27	431.94	53	434.83	417.00	-26	12,268	-0.21%
2019/09/09	9	448.50	16	450.03	453.00	-7	12,079	-0.06%
2019/09/06	3	442.50	24	443.00	449.00	-21	12,043	-0.17%
2019/09/05	18.1	442.63	17	442.09	439.50	1.1	12,006	0.01%
2019/09/04	1	432.00	20	428.98	435.00	-19	12,055	-0.16%
2019/09/03	6	424.75	34	423.63	419.00	-28	12,273	-0.23%
2019/09/02	32	417.53	5	418.20	425.00	27	12,332	0.22%
2019/08/30	42	414.99	23	416.15	414.00	19	12,454	0.15%
2019/08/29	11	405.86	3	404.83	403.00	8	12,517	0.06%
2019/08/28	32	396.03	17	393.41	404.50	15	12,637	0.12%
2019/08/27	9	387.22	6	387.00	383.00	3	12,693	0.02%
2019/08/26	5	386.90	2	384.25	383.50	3	13,044	0.02%
2019/08/23	9	401.56	3	401.17	399.50	6	13,162	0.05%
2019/08/22	12	403.25	11	404.23	404.00	1	13,306	0.01%
2019/08/21	27	396.59	30	392.92	396.50	-3	13,355	-0.02%
2019/08/20	20	407.58	8	406.31	404.00	12	13,423	0.09%
2019/08/19	2	404.75	2	404.75	405.00	0	13,734	0.00%
2019/08/16	5	411.80	5	412.00	409.50	0	13,853	0.00%
2019/08/15	21	408.33	15	408.73	410.00	6	13,996	0.04%
2019/08/14	16	430.53	26	426.90	419.00	-10	14,092	-0.07%
2019/08/13	14	430.46	10	435.60	422.00	4	14,105	0.03%
2019/08/12	10	449.95	25	449.62	442.50	-15	14,194	-0.11%
2019/08/08	33	436.61	43	437.40	444.00	-10	14,186	-0.07%
2019/08/07	9	417.89	1	423.00	413.00	8	13,990	0.06%
2019/08/06	36	412.57	51	403.68	422.50	-15	14,126	-0.11%
2019/08/05	35	420.04	13	418.62	418.00	22	14,113	0.16%
2019/08/02	39	421.04	28	419.45	417.00	11	14,186	0.08%
2019/08/01	29	426.72	13	431.62	439.00	16	14,170	0.11%
2019/07/31	12	420.92	6	423.75	427.50	6	14,146	0.04%
2019/07/30	3	418.00	0	0.00	417.00	3	14,191	0.02%
2019/07/29	2	430.00	3	430.00	430.00	-1	14,216	-0.01%
2019/07/26	13	427.46	25	423.50	425.00	-12	14,306	-0.08%
2019/07/25	6	416.00	9.1	420.31	420.00	-3.1	14,297	-0.02%
2019/07/24	11	416.32	5	417.00	416.50	6	14,255	0.04%
2019/07/23	1.1	419.88	6	417.83	410.00	-4.9	14,406	-0.03%
2019/07/22	4	419.38	5	419.90	399.50	-1	14,461	-0.01%
2019/07/19	24	413.00	14	413.44	419.00	10	14,463	0.07%
2019/07/18	8	418.91	7	416.07	404.00	1	14,359	0.01%
2019/07/17	7	427.35	11	426.95	424.00	-4	14,271	-0.03%
2019/07/16	5	438.70	15	438.07	431.00	-10	14,222	-0.07%
2019/07/15	6	433.33	20	431.00	438.00	-14	14,271	-0.10%
2019/07/12	41	436.70	41	433.99	430.50	0	14,440	0.00%
2019/07/11	20	440.55	21	444.07	435.00	-1	14,510	-0.01%
2019/07/10	23	433.48	13	436.65	440.00	10	14,392	0.07%
2019/07/09	24	438.44	35	432.11	425.50	-11	14,305	-0.08%
2019/07/08	26	439.90	18	439.36	442.50	8	14,198	0.06%
2019/07/05	18	432.31	19	431.21	436.00	-1	14,144	-0.01%
2019/07/04	19	432.84	19	432.87	428.00	0	14,114	0.00%
2019/07/03	19	430.21	15	429.23	428.00	4	14,084	0.03%
2019/07/02	50	442.84	65	441.09	439.00	-15	14,111	-0.11%
2019/07/01	41	442.11	24	440.92	445.00	17	13,994	0.12%
2019/06/28	13	403.77	16	401.84	407.00	-3	14,038	-0.02%
2019/06/27	42	404.17	42	404.82	399.00	0	14,040	0.00%
2019/06/26	23	377.85	25	378.18	383.00	-2	13,818	-0.01%
2019/06/25	35	382.96	36	383.26	375.50	-1	13,687	-0.01%
2019/06/24	17	389.88	15	390.07	395.50	2	13,564	0.01%
2019/06/21	36	392.40	40	389.89	385.50	-4	13,535	-0.03%
2019/06/20	11	386.32	15	385.70	386.50	-4	13,384	-0.03%
2019/06/19	35	378.19	45	378.71	382.00	-10	13,304	-0.08%
2019/06/18	19	361.37	14	359.14	357.00	5	13,075	0.04%
2019/06/17	22	357.25	18	359.53	363.00	4	13,025	0.03%
2019/06/14	36	353.75	15	353.83	350.00	21	12,957	0.16%
2019/06/13	29	350.19	30	347.87	354.50	-1	12,918	-0.01%
2019/06/12	20	353.80	19	352.68	352.00	1	12,870	0.01%
2019/06/11	42	343.70	47	342.45	353.00	-5	12,828	-0.04%
2019/06/10	15	318.40	14	319.25	321.00	1	12,610	0.01%
2019/06/06	24	302.92	35	302.43	312.50	-11	12,634	-0.09%
2019/06/05	12	313.67	29.1	315.06	310.00	-17.1	12,544	-0.14%
2019/06/04	37	317.24	17	315.03	308.00	20	12,469	0.16%
2019/06/03	35	312.85	30	313.37	314.50	5	12,393	0.04%
2019/05/31	30	312.87	30	311.88	320.00	0	12,296	0.00%
2019/05/30	26	300.19	15	302.53	295.00	11	12,216	0.09%
2019/05/29	35	294.64	37	295.04	306.50	-2	12,179	-0.02%
2019/05/28	23	307.61	25	307.06	301.00	-2	12,141	-0.02%
2019/05/27	41	306.27	36	307.96	310.00	5	12,116	0.04%
2019/05/24	56	345.74	53	339.65	309.50	3	12,074	0.03%
2019/05/23	48	339.45	81	339.94	343.50	-33	11,726	-0.28%
2019/05/22	42	367.07	25	362.88	351.50	17	11,635	0.15%
2019/05/21	88	357.88	78	352.41	371.00	10	11,701	0.09%
2019/05/20	78	344.11	77	344.05	342.50	1	11,708	0.01%
2019/05/17	34	359.92	77	367.92	343.50	-43	11,578	-0.37%
2019/05/16	51	377.13	32	372.31	371.50	19	11,340	0.17%
2019/05/15	41	377.74	36	375.25	375.00	5	11,183	0.04%
2019/05/14	25	354.22	50	344.90	368.00	-25	11,043	-0.23%
2019/05/13	53	374.84	33	374.02	360.00	20	10,827	0.18%
2019/05/10	37	398.11	40	391.71	392.50	-3	10,680	-0.03%
2019/05/09	63	395.67	92	396.43	395.00	-29	10,605	-0.27%
2019/05/08	13	411.42	17	410.59	416.50	-4	10,432	-0.04%
2019/05/07	43	413.51	37	416.74	418.50	6	10,340	0.06%
2019/05/06	45	417.04	53	410.19	399.00	-8	10,218	-0.08%
2019/05/03	38	413.41	16	418.38	432.50	22	10,071	0.22%
2019/05/02	11	397.82	7	402.29	395.50	4	9,918	0.04%
2019/04/30	27	401.52	5	398.70	395.50	22	9,967	0.22%
2019/04/29	51	394.47	27	393.48	401.00	24	10,102	0.24%
2019/04/26	19	395.74	25	397.04	388.50	-6	10,081	-0.06%
2019/04/25	5	416.50	4	416.38	410.50	1	9,987	0.01%
2019/04/24	12	420.63	5	418.30	415.00	7	9,953	0.07%
2019/04/23	9	427.72	22	424.20	415.00	-13	9,934	-0.13%
2019/04/22	8	444.99	19	441.71	423.00	-11	9,873	-0.11%
2019/04/19	21	469.02	20	475.70	470.00	1	9,900	0.01%
2019/04/18	51	497.54	46	489.63	480.00	5	9,813	0.05%
2019/04/17	20	465.88	50.1	469.40	493.00	-30.1	9,625	-0.31%
2019/04/16	6	443.67	7	446.57	448.50	-1	9,360	-0.01%
2019/04/15	22	443.05	8	440.56	442.50	14	9,311	0.15%
2019/04/12	15	446.00	24	444.58	433.50	-9	9,320	-0.10%
2019/04/11	19	443.66	15	439.73	436.00	4	9,236	0.04%
2019/04/10	11.1	448.56	6	447.42	442.00	5.1	9,196	0.05%
2019/04/09	25	441.24	18	441.35	453.00	7	9,104	0.08%
2019/04/08	28	434.13	37	431.34	435.00	-9	9,014	-0.10%
2019/04/03	16	407.06	15	409.57	408.50	1	8,854	0.01%
2019/04/02	30	403.87	24.1	402.28	409.00	6	8,873	0.07%
2019/04/01	7	387.71	14	389.00	396.50	-7	8,692	-0.08%
2019/03/29	35	339.43	30.1	341.82	360.50	4.9	8,477	0.06%
2019/03/28	17.1	331.41	17	334.44	328.00	0.1	8,490	0.00%
2019/03/27	16	339.41	4	339.00	336.00	12	8,476	0.14%
2019/03/26	10	337.55	17.1	337.54	342.00	-7.1	8,481	-0.08%
2019/03/25	17.1	327.59	41	326.72	325.00	-24	8,393	-0.29%
2019/03/22	6	344.71	5	347.30	338.00	1	8,321	0.01%
2019/03/21	27	345.87	14	346.14	348.50	13	8,258	0.16%
2019/03/20	8	351.19	17	350.88	344.00	-9	8,210	-0.11%
2019/03/19	11	345.77	14	346.79	353.00	-3	8,154	-0.04%
2019/03/18	7	352.43	3	354.17	345.00	4	8,078	0.05%
2019/03/15	14	352.07	11	353.14	353.00	3	8,067	0.04%
2019/03/14	15.1	343.98	23	341.35	351.50	-7.9	7,993	-0.10%
2019/03/13	16	329.29	8	330.88	335.00	8	7,894	0.10%
2019/03/12	20	330.13	28	331.13	329.50	-8	7,842	-0.10%
2019/03/11	26	313.10	15	313.40	319.00	11	7,746	0.14%
2019/03/08	54	310.69	43	312.22	314.00	11	7,795	0.14%
2019/03/07	26	316.19	43	317.20	317.00	-17	7,748	-0.22%
2019/03/06	21	329.00	30	327.92	330.00	-9	7,777	-0.12%
2019/03/05	39	322.54	53	322.42	324.50	-14	7,768	-0.18%
2019/03/04	36	321.32	24	320.33	310.00	12	7,597	0.16%
2019/02/27	56	306.00	26	304.98	320.00	30	7,506	0.40%
2019/02/26	24	314.25	14	315.39	310.00	10	7,458	0.13%
2019/02/25	44	305.89	43.1	307.71	316.50	1	7,531	0.01%
2019/02/22	31	282.76	14	280.68	288.00	17	7,291	0.23%
2019/02/21	27	284.39	21	283.64	286.00	6	7,272	0.08%
2019/02/20	43.1	282.09	43	281.42	282.50	0.1	7,163	0.00%
2019/02/19	40	260.44	33	265.67	273.00	7	6,942	0.10%
2019/02/18	19	238.16	17	238.06	248.50	2	6,742	0.03%
2019/02/15	12	239.75	12	231.50	226.00	0	6,734	0.00%
2019/02/14	4	239.13	4	240.38	239.00	0	6,802	0.00%
2019/02/13	5	242.80	9	242.33	237.00	-4	6,941	-0.06%
2019/02/12	11	240.00	7	239.93	241.00	4	7,012	0.06%
2019/02/11	6	234.08	27	230.98	241.00	-21	7,180	-0.29%
2019/01/30	23	233.33	38	233.38	226.00	-15	7,493	-0.20%
2019/01/29	8	222.38	9	221.39	225.50	-1	7,628	-0.01%
2019/01/28	8	220.56	18	221.00	222.00	-10	7,698	-0.13%
2019/01/25	7	220.14	8	218.69	219.00	-1	7,921	-0.01%
2019/01/24	7	220.36	9	218.33	213.50	-2	7,971	-0.03%
2019/01/23	5	214.40	4	215.00	218.50	1	8,048	0.01%
2019/01/22	29	218.38	16	218.09	217.00	13	8,133	0.16%
2019/01/21	29	222.12	21	218.86	215.00	8	8,151	0.10%
2019/01/18	11	215.23	27	212.61	217.50	-16	8,066	-0.20%
2019/01/17	5	205.00	7	203.79	198.00	-2	8,045	-0.02%
2019/01/16	6	199.50	6	200.75	202.00	0	8,166	0.00%
2019/01/15	10	197.95	10	198.45	201.00	0	8,231	0.00%
2019/01/14	5	194.40	3	196.67	197.00	2	8,349	0.02%
2019/01/11	10	198.80	10	199.95	194.00	0	8,486	0.00%
2019/01/10	6	189.67	16	189.03	194.50	-10	8,483	-0.12%
2019/01/09	3	183.00	4	187.13	190.00	-1	8,462	-0.01%
2019/01/08	7	174.79	6	174.58	178.00	1	8,422	0.01%
2019/01/07	5	175.20	5	173.80	174.00	0	8,440	0.00%
2019/01/04	6	165.75	7	166.07	165.00	-1	8,482	-0.01%
2019/01/03	6	174.50	8	174.00	172.50	-2	8,447	-0.02%
2019/01/02	11	181.82	6	182.58	178.50	5	8,528	0.06%
2018/12/28	2	187.50	2	188.75	185.00	0	8,564	0.00%
2018/12/27	5	190.00	1	191.00	189.00	4	8,665	0.05%
2018/12/26	2	188.75	4	191.88	184.00	-2	8,743	-0.02%
2018/12/25	12	188.92	9	188.56	193.00	3	8,815	0.03%
2018/12/24	3	194.50	2	195.75	195.50	1	8,742	0.01%
2018/12/22	5	195.50	3	197.50	195.00	2	8,736	0.02%
2018/12/21	26	197.00	22	196.84	201.50	4	8,795	0.05%
2018/12/20	23	202.30	23	203.70	203.50	0	8,721	0.00%
2018/12/19	4	208.00	6	209.92	206.50	-2	8,732	-0.02%
2018/12/18	6	204.00	11.1	204.27	204.00	-5.1	8,736	-0.06%
2018/12/17	4	201.38	4	204.00	205.00	0	8,854	0.00%
2018/12/14	4	197.88	18	197.67	202.50	-14	8,907	-0.16%
2018/12/13	30	204.52	10	204.00	202.50	20	8,922	0.22%
2018/12/12	16	203.84	14	205.14	205.00	2	8,982	0.02%
2018/12/11	10	198.70	11	199.91	198.50	-1	9,006	-0.01%
2018/12/10	13	191.65	14	193.18	196.00	-1	9,045	-0.01%
2018/12/07	8	203.69	8	204.94	204.00	0	9,048	0.00%
2018/12/06	7	203.20	14	203.18	200.00	-7	9,049	-0.08%
2018/12/05	23	218.31	18	219.22	218.00	5	9,033	0.06%
2018/12/04	34	232.10	53	236.88	225.00	-19	9,052	-0.21%
2018/12/03	63.1	234.35	50	235.74	239.50	13.1	8,971	0.15%
2018/11/30	3	215.83	15	215.43	218.50	-12	8,906	-0.13%
2018/11/29	20	216.18	17	218.76	211.50	3	8,816	0.03%
2018/11/28	14	211.07	7	212.36	211.50	7	8,686	0.08%
2018/11/27	6	208.33	7	207.64	207.00	-1	8,602	-0.01%
2018/11/26	20	199.33	31	199.55	200.00	-11	8,479	-0.13%
2018/11/23	9	200.06	7	203.07	196.00	2	8,421	0.02%
2018/11/22	13	212.96	38	216.29	207.50	-25	8,323	-0.30%
2018/11/21	0	0.00	9	197.33	199.50	-9	8,129	-0.11%
2018/11/20	0	0.00	1	193.50	195.00	-1	8,130	-0.01%
2018/11/19	0	0.00	2	196.50	198.00	-2	8,108	-0.02%
2018/11/16	11	199.00	10	198.90	192.50	1	8,102	0.01%
2018/11/15	9	191.44	5	189.40	195.00	4	8,036	0.05%
2018/11/14	8	194.31	23	194.20	191.00	-15	8,017	-0.19%
2018/11/13	0	0.00	5	183.60	193.50	-5	7,972	-0.06%
2018/11/12	26	201.06	24	199.67	198.00	2	7,923	0.03%
2018/11/09	31	206.42	16	207.44	209.50	15	7,860	0.19%
2018/11/08	85	217.32	24	216.54	210.00	61	7,800	0.78%
2018/11/07	106	199.84	157	203.67	216.00	-51	7,692	-0.66%	大買/大賣/
2018/11/06	68	207.51	28	207.45	196.50	40	7,419	0.54%
2018/11/05	57	216.48	17	219.32	218.00	40	7,174	0.56%
2018/11/02	43	226.23	75	227.98	220.00	-32	7,164	-0.45%
2018/11/01	5	205.70	33	214.33	220.00	-28	6,992	-0.40%
2018/10/31	14	204.79	23	204.20	200.00	-9	6,914	-0.13%
2018/10/30	13	201.46	13	200.42	197.00	0	6,872	0.00%
2018/10/29	24	204.77	24	200.48	209.50	0	6,826	0.00%
2018/10/26	10	213.65	9	211.78	208.50	1	6,785	0.01%
2018/10/25	17	211.62	12	210.50	208.00	5	6,721	0.07%
2018/10/24	18	232.42	20	230.28	225.00	-2	6,621	-0.03%
2018/10/23	13	222.19	11	224.45	220.00	2	6,546	0.03%
2018/10/22	44	227.65	23	228.13	224.50	21	6,494	0.32%
2018/10/19	34	223.46	55	218.68	233.00	-21	6,403	-0.33%
2018/10/18	33.3	225.79	20	225.25	222.00	13.3	6,255	0.21%
2018/10/17	10	237.45	10	237.25	234.50	0	6,209	0.00%
2018/10/16	67	235.47	22	236.66	231.50	45	6,267	0.72%
2018/10/15	13	233.04	18	232.64	239.00	-5	6,285	-0.08%
2018/10/12	13	231.54	50	231.73	232.00	-37	6,295	-0.59%
2018/10/11	8	229.50	9	234.44	229.50	-1	6,254	-0.02%
2018/10/09	39	244.32	57	238.32	255.00	-18	6,277	-0.29%
2018/10/08	9	259.83	9	259.06	253.50	0	6,215	0.00%
2018/10/05	15	274.73	32	274.08	263.00	-17	6,247	-0.27%
2018/10/04	16	282.41	10	282.80	287.50	6	6,207	0.10%
2018/10/03	35	303.99	26	301.27	285.50	9	6,163	0.15%
2018/10/02	9	325.78	37	324.09	317.00	-28	6,120	-0.46%
2018/10/01	7	320.21	1	319.00	322.00	6	6,130	0.10%
2018/09/28	32	322.63	46	322.26	317.00	-14	6,263	-0.22%
2018/09/27	43	323.99	24	329.50	319.00	19	6,297	0.30%
2018/09/26	14	317.89	10	318.95	323.00	4	6,242	0.06%
2018/09/25	32	311.94	2	311.25	312.00	30	6,229	0.48%
2018/09/21	53	296.26	97	296.57	300.00	-44	6,230	-0.71%
2018/09/20	16	301.63	19	300.84	306.50	-3	6,185	-0.05%
2018/09/19	5	315.50	6	310.25	306.50	-1	6,282	-0.02%
2018/09/18	14	319.82	12	319.54	313.00	2	6,336	0.03%
2018/09/17	12.2	325.95	13	328.31	335.50	-0.8	6,335	-0.01%
2018/09/14	1	338.50	2	338.50	338.00	-1	6,328	-0.02%
2018/09/13	15	334.77	23	333.15	329.50	-8	6,324	-0.13%
2018/09/12	5	346.80	13	345.54	346.50	-8	6,318	-0.13%
2018/09/11	19	344.58	9	344.67	357.00	10	6,439	0.16%
2018/09/10	24	353.90	13	350.08	336.00	11	6,425	0.17%
2018/09/07	5	372.40	7	372.86	369.00	-2	6,475	-0.03%
2018/09/06	58	374.83	44	365.66	384.00	14	6,530	0.21%
2018/09/05	3	377.33	2	377.50	374.00	1	6,611	0.02%
2018/09/04	21	376.69	49	372.27	383.50	-28	6,736	-0.42%
2018/09/03	8	377.56	16	388.31	366.00	-8	6,890	-0.12%
2018/08/31	30	394.17	18	391.53	398.50	12	6,913	0.17%
2018/08/29	14	410.32	25	408.88	410.50	-11	7,033	-0.16%
2018/08/28	3	413.17	14	415.04	412.50	-11	7,129	-0.15%
2018/08/27	15	398.93	3.1	397.66	405.00	12	7,237	0.17%
2018/08/24	4	387.75	10	380.95	393.00	-6	7,304	-0.08%
2018/08/23	16	391.84	6.1	391.07	388.00	10	7,422	0.13%
2018/08/22	12	392.63	3	388.33	387.00	9	7,499	0.12%
2018/08/21	19	380.37	6	388.83	395.00	13	7,592	0.17%
2018/08/20	34	372.44	26	374.42	376.00	8	7,701	0.10%
2018/08/17	22	392.55	0	0.00	381.50	22	7,808	0.28%
2018/08/16	10	383.30	11	382.77	384.00	-1	8,003	-0.01%
2018/08/15	2	365.75	10	361.75	379.00	-8	8,127	-0.10%
2018/08/14	20	376.48	14	366.18	375.00	6	8,380	0.07%
2018/08/13	22	379.68	47	374.28	371.50	-25	8,466	-0.30%
2018/08/10	15	408.57	15	405.53	403.50	0	8,407	0.00%
2018/08/09	30	412.17	26	404.40	412.00	4	8,436	0.05%
2018/08/08	17	428.03	50	433.42	414.50	-33	8,373	-0.39%
2018/08/07	26	438.02	6	435.92	440.00	20	8,350	0.24%
2018/08/06	6	424.00	18	426.69	426.50	-12	8,471	-0.14%
2018/08/03	101	443.12	42	437.07	439.50	59	8,485	0.70%	大買/
2018/08/02	19	450.18	31	448.68	441.50	-12	8,454	-0.14%
2018/08/01	23	484.91	26	474.38	471.50	-3	8,453	-0.04%
2018/07/31	20	475.53	12	475.88	483.50	8	8,453	0.09%
2018/07/30	25	482.88	15	482.73	476.50	10	8,615	0.12%
2018/07/27	9	478.61	27	480.26	488.00	-18	8,694	-0.21%
2018/07/26	10	488.55	22	488.16	475.50	-12	8,716	-0.14%
2018/07/25	10	482.05	7	479.93	481.00	3	8,765	0.03%
2018/07/24	24	473.90	36	470.81	482.50	-12	8,867	-0.14%
2018/07/23	6	473.25	6	477.92	472.50	0	8,844	0.00%
2018/07/20	23	500.89	9	497.11	498.00	14	8,845	0.16%
2018/07/19	11	488.36	22	488.70	486.00	-11	8,780	-0.13%
2018/07/18	49	486.91	41	477.73	480.00	8	8,807	0.09%
2018/07/17	29	497.93	57	496.49	491.50	-28	8,803	-0.32%
2018/07/16	36	507.13	0	0.00	496.00	36	8,821	0.41%
2018/07/13	13	514.77	18	517.39	515.00	-5	8,829	-0.06%
2018/07/12	31	477.55	24	483.58	493.00	7	8,948	0.08%
2018/07/11	10	478.05	32	476.41	468.00	-22	9,132	-0.24%
2018/07/10	13	466.77	31	473.92	483.00	-18	9,265	-0.19%
2018/07/09	28	466.91	15	461.53	441.00	13	9,371	0.14%
2018/07/06	17	434.82	9	434.00	460.00	8	9,430	0.08%
2018/07/05	37	451.61	13	452.38	427.50	24	9,529	0.25%
2018/07/04	17	465.09	18	463.17	474.50	-1	9,617	-0.01%
2018/07/03	10	474.45	15	458.03	459.00	-5	9,590	-0.05%
2018/07/02	34	482.79	21	480.14	471.50	13	9,602	0.14%
2018/06/29	19	465.71	25	461.88	478.50	-6	9,542	-0.06%
2018/06/28	19	467.71	53	466.49	453.50	-34	9,468	-0.36%
2018/06/27	14	486.43	6	479.33	464.50	8	9,363	0.09%
2018/06/26	26	472.73	27	466.98	487.00	-1	9,445	-0.01%
2018/06/25	9	490.22	8	486.56	480.50	1	9,483	0.01%
2018/06/22	4	494.75	2	505.00	490.00	2	9,561	0.02%
2018/06/21	17	536.18	11	527.09	518.00	6	9,698	0.06%
2018/06/20	32	531.28	28	532.18	531.00	4	9,699	0.04%
2018/06/19	4	537.50	3	539.00	530.00	1	9,747	0.01%
2018/06/15	9	551.56	12	555.83	555.00	-3	9,803	-0.03%
2018/06/14	11	539.45	42	538.02	530.00	-31	9,680	-0.32%
2018/06/13	22	535.59	23	536.52	554.00	-1	9,603	-0.01%
2018/06/12	11	502.45	17	504.47	512.00	-6	9,598	-0.06%
2018/06/11	55	481.75	65	486.99	488.00	-10	9,538	-0.10%
2018/06/08	27	466.74	25	476.46	458.50	2	9,340	0.02%
2018/06/07	23	472.67	15	473.27	469.00	8	9,285	0.09%
2018/06/06	14	485.57	25	483.26	470.50	-11	9,237	-0.12%
2018/06/05	13	472.38	14	465.71	477.50	-1	9,155	-0.01%
2018/06/04	11	473.50	12	474.08	458.00	-1	9,031	-0.01%
2018/06/01	13	462.31	16	459.91	468.00	-3	8,903	-0.03%
2018/05/31	7	462.93	12	461.83	448.00	-5	8,808	-0.06%
2018/05/30	6	454.42	11	443.68	458.00	-5	8,669	-0.06%
2018/05/29	14	447.68	17	445.03	436.00	-3	8,553	-0.04%
2018/05/28	16	465.28	9	466.33	452.00	7	8,438	0.08%
2018/05/25	13	459.96	4	462.25	455.00	9	8,313	0.11%
2018/05/24	42	451.76	31	447.71	462.00	11	8,131	0.14%
2018/05/23	15	431.50	18	434.83	430.50	-3	7,872	-0.04%
2018/05/22	43	416.84	106	416.40	426.00	-63	7,649	-0.82%	大賣/
2018/05/21	19	383.68	29	380.83	396.00	-10	7,341	-0.14%
2018/05/18	20	369.18	17	362.65	360.00	3	7,160	0.04%
2018/05/17	16	375.13	18	373.50	366.00	-2	7,199	-0.03%
2018/05/16	11	373.50	12	371.50	369.50	-1	7,201	-0.01%
2018/05/15	17	380.41	5	375.00	372.00	12	7,211	0.17%
2018/05/14	53	377.13	38	375.78	381.00	15	7,210	0.21%
2018/05/11	25	379.90	32	377.86	371.00	-7	7,062	-0.10%
2018/05/10	16	377.28	15	375.30	372.50	1	7,012	0.01%
2018/05/09	37	376.26	20	372.15	373.00	17	7,094	0.24%
2018/05/08	27	365.85	9	365.39	363.00	18	6,987	0.26%
2018/05/07	33	375.50	29	380.40	371.00	4	6,920	0.06%
2018/05/04	27	352.54	18.1	356.09	362.00	8.9	6,744	0.13%
2018/05/03	29	338.67	5	340.00	332.50	24	6,614	0.36%
2018/05/02	22	353.32	21	345.86	343.00	1	6,615	0.02%
2018/04/30	23	332.89	15.1	337.76	352.00	7.9	6,551	0.12%
2018/04/27	37	333.11	2	334.75	330.00	35	6,451	0.54%
2018/04/26	8	346.13	35	332.09	323.50	-27	6,430	-0.42%
2018/04/25	21	360.40	6	359.33	352.50	15	6,328	0.24%
2018/04/24	7	359.71	24	355.27	351.00	-17	6,296	-0.27%
2018/04/23	15.1	362.53	26	366.88	351.00	-11	6,216	-0.18%
2018/04/20	11	380.36	11	382.68	368.00	0	6,189	0.00%
2018/04/19	15	387.33	53	387.40	388.00	-38	6,190	-0.61%
2018/04/18	74	384.53	68	384.68	384.50	6	6,269	0.10%
2018/04/17	44.1	413.47	58	415.18	388.00	-13.9	6,043	-0.23%
2018/04/16	36	389.03	42	394.38	407.00	-6	5,798	-0.10%
2018/04/13	41	361.62	62	361.84	370.00	-21	5,742	-0.37%
2018/04/12	40	347.21	7	347.87	350.00	33	5,665	0.58%
2018/04/11	49	346.19	111	343.29	340.50	-62	5,593	-1.11%	大賣/
2018/04/10	92	329.96	25	330.04	339.50	67	5,379	1.24%
2018/04/09	8	308.25	7	309.71	309.00	1	5,261	0.02%
2018/04/03	13	305.00	21	300.00	309.00	-8	5,425	-0.15%
2018/04/02	14	305.64	50	304.56	300.50	-36	5,461	-0.66%
2018/03/31	59	311.36	20	310.38	308.50	39	5,527	0.71%
2018/03/30	10	306.40	9	305.28	308.00	1	5,568	0.02%
2018/03/29	20	314.25	96	313.19	303.50	-76	5,660	-1.34%
2018/03/28	14	304.96	21.1	305.86	307.00	-7.1	5,612	-0.13%
2018/03/27	11	303.18	11	305.27	300.50	0	5,526	0.00%
2018/03/26	14	298.61	25	299.04	301.00	-11	5,436	-0.20%
2018/03/23	6	269.75	7	267.36	285.00	-1	5,268	-0.02%
2018/03/22	26	283.98	26.1	282.19	280.00	-0.1	5,330	0.00%
2018/03/21	12	268.83	28	268.64	274.00	-16	5,272	-0.30%
2018/03/20	9	250.11	15	256.67	249.50	-6	5,218	-0.11%
2018/03/19	1.1	257.53	21	257.62	257.50	-19.9	5,274	-0.38%
2018/03/16	40	264.51	33	264.23	260.50	7	5,304	0.13%
2018/03/15	5	251.20	16	254.88	260.50	-11	5,203	-0.21%
2018/03/14	0	0.00	1	235.00	237.00	-1	5,197	-0.02%
2018/03/13	9	234.50	4	237.00	236.00	5	5,386	0.09%
2018/03/12	4	229.00	4	231.50	229.50	0	5,504	0.00%
2018/03/09	34	232.25	9	232.28	230.00	25	5,698	0.44%
2018/03/08	2	225.75	3	224.17	226.50	-1	5,782	-0.02%
2018/03/07	8	228.75	4	232.63	223.00	4	5,948	0.07%
2018/03/06	5	230.90	2	231.50	231.00	3	6,161	0.05%
2018/03/05	4	235.50	1	234.00	231.00	3	6,269	0.05%
2018/03/02	1	239.50	1	238.50	242.00	0	6,322	0.00%
2018/03/01	5	241.90	22	240.32	243.50	-17	6,400	-0.27%
2018/02/27	25	248.18	17	250.47	244.00	8	6,529	0.12%
2018/02/26	3	242.00	2	244.75	239.00	1	6,533	0.02%
2018/02/23	14	248.14	2	249.50	242.00	12	6,767	0.18%
2018/02/22	4	234.38	3	235.00	241.00	1	6,997	0.01%
2018/02/21	1	237.00	4	238.88	238.50	-3	7,089	-0.04%
2018/02/12	1	230.50	0	0.00	228.00	1	7,100	0.01%
2018/02/09	0	0.00	1	217.50	231.00	-1	7,217	-0.01%
2018/02/08	4	243.25	3	247.50	236.50	1	7,170	0.01%
2018/02/07	8	255.00	7	258.00	250.50	1	7,239	0.01%
2018/02/06	9	255.39	4	259.50	247.50	5	7,300	0.07%
2018/02/05	3	275.00	1	272.50	275.00	2	7,278	0.03%
2018/02/02	4	288.00	7	289.79	284.50	-3	7,362	-0.04%
2018/02/01	10.1	291.83	8	290.50	290.00	2.1	7,417	0.03%
2018/01/31	1	279.50	1	276.00	279.50	0	7,463	0.00%
2018/01/30	1	278.00	0	0.00	276.00	1	7,506	0.01%
2018/01/29	3	278.50	3	279.00	279.00	0	7,566	0.00%
2018/01/26	1	277.50	0	0.00	274.00	1	7,700	0.01%
2018/01/25	6	286.25	5	283.70	277.00	1	7,813	0.01%
2018/01/24	4	277.50	2	281.75	283.00	2	7,961	0.03%
2018/01/23	1	289.00	4	280.25	276.00	-3	8,115	-0.04%
2018/01/22	1	279.50	2	280.50	282.00	-1	8,217	-0.01%
2018/01/19	2	287.50	1	281.00	282.00	1	8,376	0.01%
2018/01/18	1	292.00	0	0.00	286.00	1	8,522	0.01%
2018/01/16	1	285.50	1	292.00	292.00	0	8,791	0.00%
2018/01/15	2	297.50	1	292.50	284.00	1	8,859	0.01%
2018/01/12	8	298.00	5	296.30	294.00	3	8,879	0.03%
2018/01/11	1	278.50	0	0.00	281.00	1	8,829	0.01%
2018/01/09	1	294.50	5	287.50	284.00	-4	9,232	-0.04%
2018/01/08	3	271.67	3.2	283.10	285.00	-0.2	9,126	0.00%
2018/01/05	2	276.00	2	275.00	274.50	0	9,065	0.00%
2018/01/04	3	278.50	0.1	279.00	280.50	2.9	9,107	0.03%
2018/01/03	5	279.60	1	276.00	275.50	4	9,168	0.04%
2018/01/02	12	269.41	30	270.85	280.00	-18	9,165	-0.20%