玉晶光 (3406)-元大-大里德芳券商分點個股進出

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
460.0
漲跌
▲22.5
漲幅
+5.14%
成交量
2,938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－元大-大里德芳券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大里德芳券商分點個股進出
元大-大里德芳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
2024/05/03	0	0.00	0.1	459.50	460.00	-0.1	2,173	0.00%
2024/05/02	0	0.00	0	440.00	437.50	0	2,155	0.00%
2024/04/30	1	439.50	0	0.00	441.00	1	2,200	0.05%
2024/04/29	1	434.50	1	436.50	435.00	0	2,240	0.00%
2024/04/26	1.1	426.64	1	430.00	424.50	0.1	2,251	0.00%
2024/04/22	1	415.50	1	420.50	415.00	0	2,293	0.00%
2024/04/19	0	0.00	20	424.38	424.00	-20	2,292	-0.87%
2024/04/18	1	445.00	1	442.00	442.00	0	2,298	0.00%
2024/04/17	3	447.83	1	450.00	447.50	2	2,302	0.09%
2024/04/16	8	446.37	1	450.50	442.00	7	2,295	0.30%
2024/04/15	9	464.28	2	464.00	458.50	7	2,307	0.30%
2024/04/12	1.1	484.88	0	0.00	472.00	1.1	2,314	0.05%
2024/04/11	1	472.02	0	0.00	472.50	1	2,328	0.04%
2024/04/10	2	481.25	2	481.75	479.00	0	2,341	0.00%
2024/04/09	6	476.33	5	477.99	477.00	1	2,356	0.04%
2024/04/08	0	0.00	4	471.00	468.50	-4	2,340	-0.17%
2024/04/03	1	474.00	1	482.00	474.00	0	2,345	0.00%
2024/04/02	2	491.00	1	490.50	484.50	1	2,324	0.04%
2024/04/01	5	488.70	4	490.25	489.50	1	2,317	0.04%
2024/03/29	4.2	505.31	3	504.95	496.00	1.1	2,294	0.05%
2024/03/28	0	0.00	0	509.00	509.00	0	2,262	0.00%
2024/03/27	1	510.00	2.3	504.54	505.00	-1.3	2,234	-0.06%
2024/03/26	6	523.95	13	524.16	499.00	-7	2,166	-0.32%
2024/03/25	0	494.82	0.2	486.41	493.00	-0.2	2,049	-0.01%
2024/03/22	0	0.00	0.1	479.91	482.50	-0.1	2,013	-0.01%
2024/03/20	0	0.00	2	447.27	462.50	-2	1,906	-0.11%
2024/03/19	2	417.75	2	419.51	423.00	0	1,900	0.00%
2024/03/18	1	426.99	11	426.05	428.00	-10	1,948	-0.51%
2024/03/15	0	421.40	0	419.00	417.50	0	1,956	0.00%
2024/03/14	9	413.22	10.2	415.91	418.50	-1.2	1,927	-0.06%
2024/03/13	6	403.17	6	399.50	398.50	0	1,859	0.00%
2024/03/12	6	407.00	5.1	406.82	408.50	0.9	1,846	0.05%
2024/03/11	0.1	399.61	0	0.00	398.00	0.1	1,843	0.00%
2024/03/08	5	401.40	4	402.37	400.00	1	1,856	0.05%
2024/03/07	6	406.50	7	404.58	401.50	-1	1,835	-0.06%
2024/03/06	1	410.51	1.1	410.05	409.50	-0.1	1,837	0.00%
2024/03/05	5.1	416.22	4	412.50	412.00	1.1	1,847	0.06%
2024/03/04	5	425.50	5	427.60	420.50	0	1,858	0.00%
2024/03/01	6	427.00	10	429.84	426.00	-4	1,876	-0.22%
2024/02/29	6	421.25	6	423.00	423.50	0	1,899	0.00%
2024/02/27	8.2	424.94	9.1	426.25	427.00	-0.9	1,906	-0.05%
2024/02/26	4	428.63	50.1	428.46	429.00	-46.1	1,939	-2.38%
2024/02/23	5	411.60	5	411.30	409.50	0	1,926	0.00%
2024/02/22	4.1	412.42	7	415.07	415.00	-2.9	1,962	-0.15%
2024/02/21	3	412.17	2	414.00	411.50	1	1,991	0.05%
2024/02/20	4	416.50	6	417.08	411.00	-2	1,988	-0.10%
2024/02/19	4	419.25	5.1	418.09	420.00	-1.1	1,947	-0.06%
2024/02/16	4	409.50	4.1	409.85	409.00	-0.1	1,924	-0.01%
2024/02/15	0	0.00	1.3	406.32	407.00	-1.3	1,964	-0.06%
2024/02/05	2.1	391.76	2	392.50	392.50	0.1	1,947	0.01%
2024/02/02	2	393.25	2	395.00	393.50	0	1,941	0.00%
2024/02/01	2	397.00	3	394.67	395.00	-1	1,941	-0.05%
2024/01/31	3	398.17	3	400.50	400.00	0	1,981	0.00%
2024/01/30	7	401.71	6	400.08	398.50	1	1,987	0.05%
2024/01/29	4	401.13	4	402.88	401.00	0	1,988	0.00%
2024/01/26	3	401.00	2	404.00	402.50	1	1,995	0.05%
2024/01/25	3	404.00	3	404.33	402.00	0	2,006	0.00%
2024/01/24	15	414.77	4.1	411.29	406.50	10.9	1,988	0.55%
2024/01/23	11	420.05	15.2	422.48	423.00	-4.2	1,957	-0.21%
2024/01/22	1.1	407.75	6	410.67	414.00	-4.9	1,903	-0.26%
2024/01/19	2	402.52	2	402.75	403.50	0	1,878	0.00%
2024/01/18	2.1	400.78	6	403.17	402.50	-3.9	1,875	-0.21%
2024/01/17	4.3	398.95	2	399.75	398.50	2.3	1,874	0.12%
2024/01/16	5.3	397.74	10	398.90	401.00	-4.7	1,845	-0.25%
2024/01/15	3	397.01	1	401.00	394.00	2	1,820	0.11%
2024/01/12	6	395.00	6	396.33	397.00	0	1,819	0.00%
2024/01/11	4	391.38	4.1	392.52	390.50	-0.1	1,812	-0.01%
2024/01/09	10	396.80	8	390.31	390.00	2	1,817	0.11%
2024/01/08	4	399.38	2	403.25	396.00	2	1,796	0.11%
2024/01/05	17	411.79	11.1	407.72	401.50	5.9	1,794	0.33%
2024/01/04	4	416.63	6.2	419.24	420.50	-2.2	1,776	-0.12%
2024/01/03	4	417.88	4	418.63	421.50	0	1,778	0.00%
2024/01/02	2	423.00	0	0.00	422.00	2	1,771	0.11%
2023/12/29	3	413.33	3	413.67	420.50	0	1,771	0.00%
2023/12/28	4	409.00	3	409.17	407.50	1	1,760	0.06%
2023/12/27	6	409.25	5	410.60	410.00	1	1,754	0.06%
2023/12/26	3	411.00	4	411.38	411.00	-1	1,749	-0.06%
2023/12/25	2	409.50	20	413.45	407.50	-18	1,753	-1.03%
2023/12/22	6	406.25	11.3	409.37	405.00	-5.3	1,745	-0.30%
2023/12/21	3	406.16	4	406.75	406.50	-1	1,734	-0.06%
2023/12/20	4.2	411.14	2.1	409.62	409.50	2.1	1,745	0.12%
2023/12/19	6	417.90	4.1	415.27	412.50	1.9	1,744	0.11%
2023/12/18	2	423.00	1	428.00	421.50	1	1,749	0.06%
2023/12/15	5	425.20	2.2	427.01	428.00	2.8	1,753	0.16%
2023/12/14	16.2	427.41	12.1	430.82	428.00	4.1	1,762	0.23%
2023/12/13	12	414.25	5.1	411.37	415.00	6.9	1,682	0.41%
2023/12/12	3	402.33	5	402.10	403.00	-2	1,617	-0.12%
2023/12/08	1	395.50	1	398.00	395.00	0	1,616	0.00%
2023/12/06	0	394.50	0	0.00	393.00	0	1,630	0.00%
2023/12/05	7.3	395.61	6.1	391.93	397.00	1.2	1,660	0.07%
2023/11/30	11	402.91	0	0.00	400.00	11	1,664	0.66%
2023/11/29	0.1	406.50	0.2	406.00	406.50	-0.1	1,662	-0.01%
2023/11/28	1.1	401.77	0	0.00	403.00	1.1	1,630	0.07%
2023/11/27	0	0.00	1.2	409.91	401.50	-1.2	1,604	-0.07%
2023/11/24	1	401.00	0.1	402.00	401.50	1	1,579	0.06%
2023/11/23	0.2	398.50	1	397.00	400.00	-0.8	1,582	-0.05%
2023/11/22	2	387.75	1	387.50	394.00	1	1,519	0.07%
2023/11/21	0	0.00	3	395.00	396.50	-3	1,473	-0.20%
2023/11/17	0	0.00	0.1	385.00	387.50	-0.1	1,404	-0.01%
2023/11/16	1	384.00	1	385.95	383.50	0	1,399	0.00%
2023/11/15	0.2	383.95	0	384.00	382.50	0.2	1,401	0.01%
2023/11/14	4.1	381.90	2.1	383.00	383.50	2	1,388	0.14%
2023/11/13	0	391.50	0	0.00	392.00	0	1,353	0.00%
2023/11/10	1	387.00	1	390.00	385.50	0	1,358	0.00%
2023/11/09	1	390.00	1	389.00	390.00	0	1,360	0.00%
2023/11/08	9	382.00	6	378.00	384.00	3	1,376	0.22%
2023/11/07	4.1	391.38	4	393.13	392.00	0.1	1,326	0.00%
2023/11/06	2	390.25	4.1	392.30	390.50	-2.1	1,338	-0.16%
2023/11/03	1	387.00	1	390.00	386.00	0	1,348	0.00%
2023/11/02	3	391.17	3	390.00	391.00	0	1,371	0.00%
2023/11/01	3	383.00	8	385.13	385.50	-5	1,382	-0.36%
2023/10/31	6	383.08	6	384.42	380.50	0	1,423	0.00%
2023/10/30	4	376.88	5	378.20	377.00	-1	1,450	-0.07%
2023/10/27	6	376.08	6	378.08	376.00	0	1,489	0.00%
2023/10/26	4	380.50	3	382.17	377.00	1	1,497	0.07%
2023/10/25	3	386.00	3	387.17	386.00	0	1,493	0.00%
2023/10/24	0	0.00	1	382.50	383.00	-1	1,503	-0.07%
2023/10/23	1	381.00	1	380.50	380.00	0	1,517	0.00%
2023/10/20	4	380.87	5	382.40	383.50	-1	1,526	-0.06%
2023/10/19	4.1	380.56	5	379.30	383.50	-0.9	1,544	-0.06%
2023/10/18	2	378.00	2	377.75	375.50	0	1,546	0.00%
2023/10/17	3	382.17	2	387.50	379.50	1	1,557	0.06%
2023/10/16	3	382.83	2	382.50	383.50	1	1,571	0.06%
2023/10/13	5.3	389.03	4	391.13	389.00	1.3	1,579	0.08%
2023/10/12	4	393.13	6	390.58	395.00	-2	1,585	-0.13%
2023/10/11	3.1	385.00	3	385.67	385.50	0.1	1,611	0.01%
2023/10/06	2	386.50	2	388.25	386.00	0	1,618	0.00%
2023/10/05	3	383.50	5	382.80	385.00	-2	1,644	-0.12%
2023/10/04	2	372.50	3	368.50	376.00	-1	1,682	-0.06%
2023/10/02	0	0.00	1	375.00	374.00	-1	1,869	-0.05%
2023/09/28	6	370.00	0	0.00	368.00	6	1,979	0.30%
2023/09/27	1	370.01	0	0.00	369.50	1	2,004	0.05%
2023/09/26	0	377.00	0	377.00	375.00	0	2,019	0.00%
2023/09/25	4	378.63	5	380.20	382.00	-1	2,033	-0.05%
2023/09/22	6	368.50	3	369.00	374.00	3	2,017	0.15%
2023/09/21	3	371.67	2	371.75	367.50	1	2,002	0.05%
2023/09/20	4	383.49	4	381.13	379.50	0	1,975	0.00%
2023/09/19	1	396.00	1	398.50	386.50	0	1,967	0.00%
2023/09/18	0	0.00	2	398.51	394.50	-2	1,956	-0.10%
2023/09/15	3	389.00	3.3	388.00	388.50	-0.3	1,904	-0.02%
2023/09/14	3	388.00	5	386.70	391.50	-2	1,901	-0.11%
2023/09/13	3	382.79	3	379.33	379.00	0	1,892	0.00%
2023/09/12	4	388.00	4	386.50	388.00	0	1,897	0.00%
2023/09/11	4	387.25	3	387.50	383.50	1	1,911	0.05%
2023/09/07	3	392.83	2	394.73	391.00	1	1,899	0.05%
2023/09/06	4	398.49	4	396.50	399.50	0	1,905	0.00%
2023/09/05	0	396.50	0	396.05	397.00	0	1,946	0.00%
2023/09/04	2	390.99	2	391.00	390.50	0	1,942	0.00%
2023/08/31	1	383.00	1	384.50	383.00	0	2,121	0.00%
2023/08/30	0	0.00	10	387.00	383.00	-10	2,230	-0.45%
2023/08/29	2	385.75	3	384.83	386.00	-1	2,247	-0.04%
2023/08/28	0	375.00	0	0.00	377.50	0	2,288	0.00%
2023/08/23	0	0.00	2	377.50	376.00	-2	2,420	-0.08%
2023/08/21	1	376.50	1	376.00	376.00	0	2,435	0.00%
2023/08/18	0	370.00	0	0.00	371.00	0	2,436	0.00%
2023/08/17	1	354.50	1	364.50	373.00	0	2,426	0.00%
2023/08/16	0	0.00	0	365.00	360.00	0	2,419	0.00%
2023/08/15	0.4	366.13	0	366.00	363.50	0.4	2,455	0.02%
2023/08/14	3.1	369.57	1	366.50	365.50	2.1	2,485	0.08%
2023/08/11	3	388.00	3	387.17	385.00	0	2,482	0.00%
2023/08/10	2	385.25	1	388.99	384.50	1	2,540	0.04%
2023/08/09	2	390.79	2	396.50	395.50	0	2,530	0.00%
2023/08/08	0	0.00	4	394.50	389.00	-4	2,519	-0.16%
2023/08/07	2	383.00	0	0.00	383.00	2	2,489	0.08%
2023/08/04	4	391.13	1	390.00	390.00	3	2,466	0.12%
2023/08/02	2	407.25	1.9	406.16	406.50	0.1	2,430	0.00%
2023/08/01	0	0.00	4	400.75	402.00	-4	2,387	-0.17%
2023/07/31	1	395.00	0	0.00	392.50	1	2,352	0.04%
2023/07/28	0	392.50	0	0.00	391.50	0	2,347	0.00%
2023/07/25	2.2	396.00	1	398.00	395.50	1.2	2,339	0.05%
2023/07/24	1	388.50	2	396.50	392.50	-1	2,342	-0.04%
2023/07/21	4.4	390.73	2	389.50	391.50	2.4	2,337	0.10%
2023/07/20	3	399.17	0	0.00	397.00	3	2,339	0.13%
2023/07/18	1	397.50	1	397.00	397.00	0	2,320	0.00%
2023/07/17	2	400.75	3	404.50	401.50	-1	2,313	-0.04%
2023/07/14	16.2	404.86	2	402.50	403.00	14.2	2,300	0.62%
2023/07/13	1	418.50	1	424.00	414.00	0	2,248	0.00%
2023/07/11	1.2	415.42	1.1	416.59	426.00	0.1	2,216	0.00%
2023/07/10	4	426.75	3.3	425.31	420.50	0.7	2,188	0.03%
2023/07/07	0	414.89	0	0.00	415.00	0	2,097	0.00%
2023/07/06	1	420.50	1	408.00	406.50	0	2,017	0.00%
2023/07/05	1	403.50	1	404.53	403.00	0	1,904	0.00%
2023/07/04	0	0.00	1	403.00	404.50	-1	1,877	-0.05%
2023/07/03	1	400.00	1	404.00	399.50	0	1,871	0.00%
2023/06/30	0	0.00	0.1	397.00	396.00	-0.1	1,887	-0.01%
2023/06/29	0.1	399.50	0	0.00	397.00	0.1	1,897	0.01%
2023/06/28	0	396.50	0	0.00	395.50	0	1,902	0.00%
2023/06/27	6	399.50	1	403.50	394.50	5	1,916	0.26%
2023/06/26	0	400.50	1	403.00	399.50	-1	1,925	-0.05%
2023/06/20	0.1	398.50	2	395.00	394.50	-1.9	1,976	-0.10%
2023/06/19	1	395.03	2	397.50	398.50	-1	1,988	-0.05%
2023/06/15	2	396.25	3	398.00	397.50	-1	1,975	-0.05%
2023/06/13	10	398.25	0.1	400.00	397.00	10	1,969	0.51%
2023/06/12	31	399.45	0.5	399.27	398.50	30.5	1,987	1.54%
2023/06/09	0.2	396.50	3	395.50	399.00	-2.9	1,979	-0.14%
2023/06/08	1	389.50	0	0.00	387.50	1	1,948	0.05%
2023/06/07	2.1	389.90	1.1	390.50	389.50	1	1,958	0.05%
2023/06/06	5.4	397.96	0	0.00	388.00	5.4	1,946	0.28%
2023/06/05	2	416.00	3.6	420.39	421.50	-1.6	1,844	-0.09%
2023/06/02	0	403.00	0.1	404.50	400.50	-0.1	1,810	-0.01%
2023/06/01	2.1	410.95	1.1	417.90	406.00	1	1,913	0.05%
2023/05/31	0	0.00	0.1	407.21	408.00	-0.1	1,902	0.00%
2023/05/30	1	409.00	2	408.74	408.50	-1	1,888	-0.05%
2023/05/29	2	400.75	3	399.80	400.00	-1	1,833	-0.06%
2023/05/26	0.5	393.00	0	0.00	389.00	0.5	1,804	0.03%
2023/05/24	1	394.00	0	0.00	393.50	1	1,845	0.05%
2023/05/23	0	0.00	3	391.50	393.50	-3	1,897	-0.16%
2023/05/22	4	388.75	1	388.50	390.00	3	1,895	0.16%
2023/05/19	1	391.50	5.2	395.31	390.00	-4.2	1,890	-0.22%
2023/05/18	2	397.27	6	399.67	399.50	-4	1,861	-0.21%
2023/05/17	4.2	397.00	17	397.50	393.50	-12.9	1,872	-0.69%
2023/05/16	0	0.00	4	399.75	394.00	-4	1,903	-0.21%
2023/05/15	1	379.50	1	384.00	384.50	0	1,848	0.00%
2023/05/11	0	0.00	0	379.06	377.00	0	1,862	0.00%
2023/05/10	4	378.00	0.2	377.00	378.00	3.8	1,878	0.20%
2023/05/09	0	0.00	0	379.00	378.50	0	1,885	0.00%
2023/05/08	0	0.00	3	386.17	383.00	-3	1,887	-0.16%
2023/05/05	1	380.50	1	382.00	381.50	0	1,897	0.00%
2023/05/04	2	379.75	0	0.00	378.00	2	1,919	0.10%
2023/05/03	1	379.51	3	382.83	379.50	-2	1,944	-0.10%
2023/05/02	4.1	375.34	5	377.40	378.00	-0.9	1,956	-0.05%
2023/04/28	11	371.23	0	0.00	370.50	11	1,973	0.56%
2023/04/26	1	356.01	0	0.00	361.50	1	1,996	0.05%
2023/04/25	7	370.99	0	0.00	356.00	7	2,046	0.34%
2023/04/24	1.2	372.09	0.1	373.00	371.00	1.1	2,037	0.05%
2023/04/21	1	372.50	1	377.50	371.00	0	2,062	0.00%
2023/04/20	8	387.94	1	383.00	382.00	7	2,080	0.34%
2023/04/19	1	391.00	0	0.00	387.50	1	2,118	0.05%
2023/04/17	2	395.25	3	393.83	393.00	-1	2,183	-0.05%
2023/04/14	2	389.25	0	0.00	389.00	2	2,211	0.09%
2023/04/13	3	393.50	1	394.00	390.00	2	2,213	0.09%
2023/04/12	3	393.00	0.1	394.34	392.50	2.9	2,204	0.13%
2023/04/11	0	0.00	1.4	383.36	383.00	-1.4	2,215	-0.06%
2023/04/10	1.5	383.72	0	0.00	381.50	1.5	2,251	0.07%
2023/04/06	1	378.64	1	382.50	386.00	0	2,246	0.00%
2023/03/31	3	388.33	0	0.00	385.50	3	2,234	0.13%
2023/03/30	7	392.50	0	394.50	394.00	7	2,210	0.32%
2023/03/29	0.1	387.25	0	0.00	391.00	0.1	2,226	0.00%
2023/03/27	1	389.00	1	391.00	388.00	0	2,311	0.00%
2023/03/24	2.3	405.83	2	400.50	395.00	0.3	2,310	0.01%
2023/03/23	0	0.00	0	401.90	403.00	0	2,254	0.00%
2023/03/22	0	0.00	0.2	398.00	395.50	-0.2	2,258	-0.01%
2023/03/20	0	0.00	0.1	391.00	392.00	-0.1	2,265	0.00%
2023/03/15	0.1	392.00	0	0.00	392.00	0.1	2,336	0.00%
2023/03/13	0.3	384.75	0	0.00	387.50	0.3	2,341	0.01%
2023/03/10	1.1	396.82	0	0.00	389.00	1.1	2,342	0.05%
2023/03/09	0	404.50	0	0.00	400.50	0	2,365	0.00%
2023/03/08	0.1	405.00	0	0.00	403.50	0.1	2,406	0.00%
2023/03/07	1	429.50	3	424.00	416.00	-2	2,376	-0.08%
2023/03/06	5	419.60	3.1	423.59	420.50	1.9	2,325	0.08%
2023/03/03	0	0.00	1	401.50	402.50	-1	2,236	-0.04%
2023/03/01	0	0.00	3	389.50	394.50	-3	2,397	-0.13%
2023/02/24	0.1	390.25	0	0.00	389.00	0.1	2,430	0.00%
2023/02/23	0.1	395.00	0	0.00	393.00	0.1	2,465	0.00%
2023/02/22	0	392.50	0	0.00	391.00	0	2,505	0.00%
2023/02/21	3.2	398.89	4	399.38	394.50	-0.8	2,647	-0.03%
2023/02/20	0	389.50	0	0.00	389.00	0	2,677	0.00%
2023/02/17	0	0.00	0.1	388.50	387.50	-0.1	2,797	0.00%
2023/02/16	2	391.50	2	391.50	391.50	0	2,863	0.00%
2023/02/15	0	391.00	0	0.00	392.00	0	2,959	0.00%
2023/02/14	1	388.50	1.1	377.60	388.00	-0.1	2,976	0.00%
2023/02/10	0	0.00	1	377.50	372.50	-1	3,003	-0.03%
2023/02/09	1	374.50	0	0.00	374.00	1	3,046	0.03%
2023/02/08	0	0.00	1	385.00	381.00	-1	3,101	-0.03%
2023/02/06	1	371.00	1	371.50	373.50	0	3,149	0.00%
2023/02/02	1	379.50	1	374.00	380.00	0	3,248	0.00%
2023/02/01	0	0.00	1	367.50	374.00	-1	3,330	-0.03%
2023/01/31	2.1	365.49	2	365.50	365.50	0.1	3,341	0.00%
2023/01/17	1	343.00	0	347.00	345.00	1	3,373	0.03%
2023/01/16	1	341.50	2	347.75	348.50	-1	3,383	-0.03%
2023/01/13	2	339.00	2	338.50	342.50	0	3,417	0.00%
2023/01/12	1	356.50	0	0.00	349.50	1	3,416	0.03%
2023/01/11	0	0.00	0.1	360.00	354.50	-0.1	3,453	0.00%
2023/01/09	0	0.00	3	357.50	360.50	-3	3,543	-0.08%
2023/01/06	1	347.02	0	0.00	350.50	1	3,579	0.03%
2023/01/05	0	363.50	0	0.00	364.50	0	3,575	0.00%
2023/01/04	1	356.50	1	362.00	360.00	0	3,612	0.00%
2023/01/03	0	0.00	1	344.51	349.00	-1	3,617	-0.03%
2022/12/30	1.2	336.17	0	0.00	335.50	1.2	3,666	0.03%
2022/12/29	1	343.00	1	341.50	343.50	0	3,710	0.00%
2022/12/28	1.3	357.86	1	347.00	346.00	0.3	3,750	0.01%
2022/12/27	0	0.00	0.1	367.50	368.50	-0.1	3,772	0.00%
2022/12/23	1	364.00	0	360.50	364.00	1	3,959	0.03%
2022/12/22	1	367.50	1	371.50	366.50	0	4,089	0.00%
2022/12/21	0.1	365.50	1	365.00	366.00	-0.9	4,201	-0.02%
2022/12/19	0	0.00	2	346.00	376.00	-2	4,268	-0.05%
2022/12/14	0	0.00	1	378.00	383.50	-1	4,272	-0.02%
2022/12/13	2	371.75	1	372.50	371.50	1	4,263	0.02%
2022/12/12	2	367.75	2	374.00	374.00	0	4,279	0.00%
2022/12/09	0.1	371.00	0	0.00	366.50	0.1	4,289	0.00%
2022/12/08	0.2	377.00	1	376.50	375.00	-0.8	4,302	-0.02%
2022/12/07	0	384.43	1	383.00	383.00	-1	4,320	-0.02%
2022/12/05	1	403.00	0	0.00	402.00	1	4,359	0.02%
2022/12/02	0	400.50	0	402.00	403.50	0	4,529	0.00%
2022/12/01	3	402.00	5	401.10	400.50	-2	4,611	-0.04%
2022/11/30	1	401.00	0	0.00	393.50	1	4,754	0.02%
2022/11/29	2	392.25	1	394.49	394.50	1	4,806	0.02%
2022/11/28	2	394.75	2	393.26	395.50	0	4,914	0.00%
2022/11/25	4	395.38	1	391.00	391.50	3	5,037	0.06%
2022/11/24	5	400.60	3	401.00	400.50	2	5,143	0.04%
2022/11/23	4	403.25	6	407.33	398.50	-2	5,217	-0.04%
2022/11/22	0	0.00	2.1	391.56	395.00	-2.1	5,094	-0.04%
2022/11/21	0	0.00	2	391.00	388.00	-2	5,134	-0.04%
2022/11/18	7.3	392.44	4	390.25	387.00	3.3	5,114	0.06%
2022/11/17	9	388.22	10	389.50	392.50	-1	5,053	-0.02%
2022/11/16	1	371.00	1	366.00	371.00	0	4,898	0.00%
2022/11/15	1	368.50	18	364.50	370.50	-17	4,830	-0.35%
2022/11/14	0	352.50	11	355.09	353.00	-11	4,741	-0.23%
2022/11/11	7	345.35	6	343.25	341.00	1	4,703	0.02%
2022/11/10	2	326.00	5	327.40	330.00	-3	4,640	-0.06%
2022/11/09	6	325.42	5	326.50	327.50	1	4,641	0.02%
2022/11/08	8	327.31	5	322.00	320.50	3	4,736	0.06%
2022/11/07	0	0.00	1	323.50	322.50	-1	4,727	-0.02%
2022/11/04	0	312.50	1	316.50	322.50	-1	4,780	-0.02%
2022/11/03	0	0.00	1	307.00	310.50	-1	4,830	-0.02%
2022/11/02	2	306.50	1	308.00	307.00	1	4,823	0.02%
2022/11/01	3	304.00	3	302.33	302.00	0	4,853	0.00%
2022/10/31	12	301.17	3	301.00	300.50	9	4,858	0.19%
2022/10/28	5	285.90	2	286.75	284.00	3	4,819	0.06%
2022/10/27	1	299.00	0	0.00	299.00	1	4,754	0.02%
2022/10/25	0	298.00	0	0.00	292.00	0	4,730	0.00%
2022/10/24	1	300.50	1	303.50	297.00	0	4,778	0.00%
2022/10/21	3.1	294.48	2	298.50	292.00	1.1	4,874	0.02%
2022/10/20	11	304.45	4	303.63	301.00	7	4,859	0.14%
2022/10/19	5	311.60	5	313.00	311.00	0	4,832	0.00%
2022/10/18	4	322.38	4	317.00	316.00	0	4,816	0.00%
2022/10/17	1	316.50	1.1	315.25	316.50	-0.1	4,800	0.00%
2022/10/14	0	0.00	0.1	340.00	328.50	-0.1	4,769	0.00%
2022/10/13	1	325.50	2	328.00	324.50	-1	4,763	-0.02%
2022/10/11	21	351.29	21	346.33	343.00	0	4,774	0.00%
2022/10/07	16	366.03	14	370.68	363.00	2	4,848	0.04%
2022/10/06	0.1	363.50	0	0.00	369.50	0.1	4,826	0.00%
2022/10/05	20	361.00	20.1	363.01	363.00	-0.1	4,806	0.00%
2022/10/04	12	345.71	13	348.92	352.50	-1	4,766	-0.02%
2022/10/03	1.1	338.68	0	0.00	334.00	1.1	4,749	0.02%
2022/09/30	4	339.88	5	331.60	345.50	-1	4,790	-0.02%
2022/09/29	13.1	353.97	13.1	356.92	347.00	0.1	4,738	0.00%
2022/09/28	8.2	367.93	1	373.50	360.00	7.2	4,660	0.15%
2022/09/26	5	408.47	2	407.75	399.00	3	4,564	0.07%
2022/09/21	0	0.00	0	424.50	425.00	0	4,488	0.00%
2022/09/20	1	420.50	0	0.00	418.00	1	4,471	0.02%
2022/09/19	1	415.00	0	0.00	414.50	1	4,464	0.02%
2022/09/16	0	0.00	2	428.00	425.00	-2	4,449	-0.04%
2022/09/15	1	434.00	2	429.75	429.00	-1	4,463	-0.02%
2022/09/14	2	424.75	1	422.00	425.00	1	4,477	0.02%
2022/09/13	3	434.67	1	443.00	430.50	2	4,437	0.05%
2022/09/12	2	448.00	6	446.50	439.00	-4	4,397	-0.09%
2022/09/08	6	442.08	2	460.25	439.00	4	4,366	0.09%
2022/09/07	3	452.17	2	450.75	451.50	1	4,188	0.02%
2022/09/06	2	457.00	4.1	446.32	442.00	-2.1	4,099	-0.05%
2022/09/05	2	430.75	3	437.15	440.00	-1	3,934	-0.03%
2022/09/02	4.2	455.01	7	451.50	451.00	-2.8	3,830	-0.07%
2022/09/01	6	446.75	9.2	451.81	440.50	-3.2	3,708	-0.09%
2022/08/31	5	448.10	8	441.69	449.00	-3	3,572	-0.08%
2022/08/30	4	431.75	11	431.55	434.50	-7	3,433	-0.20%
2022/08/29	3	412.67	0	0.00	410.00	3	3,315	0.09%
2022/08/26	7	418.57	11	424.50	426.50	-4	3,317	-0.12%
2022/08/23	0	0.00	10	405.00	407.50	-10	3,270	-0.31%
2022/08/22	2	408.00	0	0.00	406.00	2	3,281	0.06%
2022/08/19	8	418.00	11	423.86	415.50	-3	3,282	-0.09%
2022/08/18	0	0.00	10	416.00	422.00	-10	3,260	-0.31%
2022/08/17	5	412.50	0	0.00	414.50	5	3,237	0.15%
2022/08/16	17	414.15	0	0.00	408.50	17	3,186	0.53%
2022/08/15	4.1	429.16	4.1	429.01	423.00	0	3,131	0.00%
2022/08/12	0.1	424.50	0	0.00	420.00	0.1	3,020	0.00%
2022/08/11	1	421.50	2	426.50	427.00	-1	2,985	-0.03%
2022/08/10	7	396.29	22	402.59	414.00	-15	2,884	-0.52%
2022/08/09	6	393.17	0	0.00	391.00	6	2,791	0.21%
2022/08/08	11	394.77	1	391.00	391.00	10	2,779	0.36%
2022/08/05	1	393.50	1	397.50	397.00	0	2,725	0.00%
2022/08/04	0	0.00	0.1	370.00	373.50	-0.1	2,684	0.00%
2022/08/03	0	386.00	0	0.00	378.00	0	2,660	0.00%
2022/07/29	2	394.50	2	396.50	394.50	0	2,625	0.00%
2022/07/27	0.1	405.50	0	0.00	402.00	0.1	2,441	0.00%
2022/07/26	1	415.00	0	0.00	406.50	1	2,408	0.04%
2022/07/25	0	422.50	0	0.00	418.00	0	2,403	0.00%
2022/07/22	1	414.50	2	418.50	412.50	-1	2,385	-0.04%
2022/07/21	6	431.00	6	429.33	434.50	0	2,349	0.00%
2022/07/20	2	448.00	0	0.00	429.00	2	2,299	0.09%
2022/07/19	1	439.50	0.2	438.05	439.00	0.8	2,235	0.04%
2022/07/18	5.1	446.86	2	450.00	450.50	3.1	2,207	0.14%
2022/07/15	7	432.00	15	431.07	446.00	-8	2,127	-0.38%
2022/07/14	11	417.59	12	418.00	420.00	-1	2,000	-0.05%
2022/07/13	10	413.25	2	410.25	407.00	8	1,953	0.41%
2022/07/11	3	397.83	3	400.83	402.00	0	1,893	0.00%
2022/07/08	1	410.50	4	412.36	408.00	-3	1,853	-0.16%
2022/07/07	0	0.00	2	403.75	400.00	-2	1,756	-0.11%
2022/07/06	3	369.83	1	371.50	370.00	2	1,676	0.12%
2022/07/05	1	362.50	1	356.50	368.00	0	1,628	0.00%
2022/07/01	2	354.50	0	0.00	342.50	2	1,590	0.13%
2022/06/30	1	362.50	1	357.00	366.50	0	1,566	0.00%
2022/06/29	1	363.00	6	349.17	363.00	-5	1,553	-0.32%
2022/06/27	2	361.75	1	359.00	362.50	1	1,559	0.06%
2022/06/24	1	351.50	2	353.25	350.50	-1	1,559	-0.06%
2022/06/23	1	344.00	0	0.00	346.00	1	1,553	0.06%
2022/06/22	3.2	357.41	1	365.00	356.50	2.2	1,513	0.15%
2022/06/21	0	0.00	1	383.00	396.00	-1	1,455	-0.07%
2022/06/20	0	0.00	1	390.50	378.00	-1	1,456	-0.07%
2022/06/15	0	0.00	2	411.25	406.50	-2	1,416	-0.14%
2022/06/09	2	417.25	0.1	417.20	415.50	2	1,409	0.14%
2022/06/08	0	0.00	0.1	424.50	415.00	-0.1	1,403	0.00%
2022/06/07	0	415.00	0	0.00	418.00	0	1,396	0.00%
2022/06/06	1	430.95	2	424.50	422.00	-1	1,385	-0.07%
2022/06/02	0	411.00	0	0.00	415.50	0	1,364	0.00%
2022/06/01	2	410.01	1	411.00	413.00	1	1,382	0.07%
2022/05/27	0	0.00	9	375.44	382.50	-9	1,301	-0.69%
2022/05/26	2	370.50	2	366.50	369.50	0	1,288	0.00%
2022/05/25	0	0.00	2	368.75	370.50	-2	1,288	-0.16%
2022/05/23	0	363.50	17	368.12	362.50	-17	1,299	-1.31%
2022/05/20	1	360.50	1	361.00	360.50	0	1,312	0.00%
2022/05/19	0	348.00	0	0.00	357.50	0	1,301	0.00%
2022/05/16	10	340.00	0	0.00	335.50	10	1,286	0.78%
2022/05/12	0	0.00	1	351.00	351.00	-1	1,279	-0.08%
2022/05/10	2	343.00	0	0.00	353.00	2	1,281	0.16%
2022/05/09	11	349.50	0	0.00	345.50	11	1,268	0.87%
2022/05/06	2	365.01	0	0.00	364.00	2	1,246	0.16%
2022/05/05	1	380.00	1	389.00	384.00	0	1,236	0.00%
2022/04/29	2	387.22	3	383.83	379.00	-1	1,324	-0.07%
2022/04/28	3	383.17	1	386.50	384.00	2	1,326	0.15%
2022/04/27	2	385.00	2	386.25	393.50	0	1,333	0.00%
2022/04/26	0	0.00	1	394.00	393.50	-1	1,341	-0.07%
2022/04/25	4	383.26	0.1	389.00	384.00	4	1,386	0.29%
2022/04/22	0	407.33	0	0.00	401.00	0	1,405	0.00%
2022/04/21	0	416.50	0	0.00	417.50	0	1,460	0.00%
2022/04/20	0.1	419.94	0	0.00	417.00	0.1	1,490	0.01%
2022/04/18	0.2	419.50	0	0.00	413.50	0.2	1,544	0.01%
2022/04/15	1	426.00	0	0.00	418.00	1	1,573	0.06%
2022/04/14	1	453.00	0	0.00	449.00	1	1,673	0.06%
2022/04/08	0	450.50	0	0.00	449.50	0	1,981	0.00%
2022/04/06	0.1	442.50	0	0.00	450.00	0.1	1,978	0.01%
2022/03/31	0	0.00	0.3	455.00	455.50	-0.3	1,978	-0.02%
2022/03/30	0	0.00	0	458.00	461.50	0	1,979	0.00%
2022/03/29	0	0.00	12	425.25	430.50	-12	1,956	-0.61%
2022/03/28	0	423.50	0	0.00	424.50	0	1,994	0.00%
2022/03/25	8	440.13	3	440.50	438.00	5	2,054	0.24%
2022/03/24	2	435.50	0	0.00	447.50	2	2,061	0.10%
2022/03/17	0	0.00	0	433.25	435.50	0	2,147	0.00%
2022/03/16	0	0.00	1	408.50	413.00	-1	2,158	-0.05%
2022/03/15	4	408.00	1	409.50	406.50	3	2,229	0.14%
2022/03/11	0	427.50	0	0.00	425.00	0	2,311	0.00%
2022/03/10	1	435.00	0	437.00	439.00	1	2,325	0.04%
2022/03/08	0	420.00	1	417.00	416.00	-1	2,454	-0.04%
2022/03/07	0	434.50	0	0.00	431.00	0	2,497	0.00%
2022/03/04	0	447.00	0	0.00	442.50	0	2,601	0.00%
2022/03/01	0	0.00	1	466.50	461.00	-1	2,804	-0.04%
2022/02/24	1	449.85	1	448.50	438.50	0	2,928	0.00%
2022/02/22	0	467.50	0	0.00	460.50	0	3,168	0.00%
2022/02/18	1	475.50	1	480.00	481.00	0	3,290	0.00%
2022/02/17	0	490.00	0	0.00	481.00	0	3,332	0.00%
2022/02/16	0.1	493.00	0	0.00	492.00	0.1	3,387	0.00%
2022/02/14	1.2	472.25	0	0.00	476.00	1.2	3,492	0.03%
2022/02/11	0.1	486.50	1	493.00	494.00	-0.9	3,512	-0.03%
2022/02/10	1	492.48	1	496.50	484.00	0	3,520	0.00%
2022/02/08	0	0.00	1	481.50	485.00	-1	3,530	-0.03%
2022/02/07	0	0.00	1	476.01	475.00	-1	3,553	-0.03%
2022/01/26	0	472.50	0	0.00	470.00	0	3,567	0.00%
2022/01/25	7	481.43	6	476.42	473.50	1	3,635	0.03%
2022/01/24	3	473.50	1	484.22	488.50	2	3,613	0.05%
2022/01/21	2.1	470.65	0	0.00	467.00	2.1	3,609	0.06%
2022/01/20	0	0.00	0	484.21	484.50	0	3,627	0.00%
2022/01/19	2	489.25	2	483.25	487.00	0	3,697	0.00%
2022/01/18	6.1	491.33	1	487.00	487.00	5.1	3,766	0.13%
2022/01/17	2	494.50	1	491.00	496.00	1	3,733	0.03%
2022/01/14	7	500.15	1	500.00	500.00	6	3,714	0.16%
2022/01/12	2	538.50	5	544.60	540.00	-3	3,662	-0.08%
2022/01/11	4	557.00	2	556.00	549.00	2	3,663	0.05%
2022/01/10	2	556.00	0	0.00	560.00	2	3,648	0.05%
2022/01/07	1	551.00	7	566.29	542.00	-6	3,628	-0.17%
2022/01/06	1	561.00	2	566.50	584.00	-1	3,520	-0.03%
2022/01/05	12	565.58	6.1	571.62	572.00	5.9	3,458	0.17%
2022/01/04	2	553.50	2.1	556.43	559.00	-0.1	3,404	0.00%
2022/01/03	0	0.00	1	539.00	548.00	-1	3,414	-0.03%
2021/12/30	0	0.00	0.1	526.00	529.00	-0.1	3,407	0.00%
2021/12/29	1	531.00	0	526.00	524.00	1	3,440	0.03%
2021/12/27	0	544.00	0	0.00	539.00	0	3,509	0.00%
2021/12/22	0	548.45	0	0.00	544.00	0	3,621	0.00%
2021/12/21	3	543.00	4	551.75	556.00	-1	3,610	-0.03%
2021/12/17	2	527.50	2	532.99	529.00	0	3,565	0.00%
2021/12/16	0	538.33	0	0.00	537.00	0	3,563	0.00%
2021/12/14	1	543.00	1	540.00	532.00	0	3,609	0.00%
2021/12/13	0	0.00	1	551.00	551.00	-1	3,634	-0.03%
2021/12/10	0.1	545.00	0.1	546.00	545.00	0	3,659	0.00%
2021/12/09	6	550.99	5	553.80	557.00	1	3,635	0.03%
2021/12/08	0	538.00	1	530.00	539.00	-1	3,561	-0.03%
2021/12/06	1	509.00	0	0.00	511.00	1	3,505	0.03%
2021/12/03	1	520.00	1	525.00	512.00	0	3,538	0.00%
2021/12/02	4	530.75	1	522.00	517.00	3	3,544	0.08%
2021/12/01	1	546.00	1	552.06	557.00	0	3,534	0.00%
2021/11/30	2	550.00	5	551.80	548.00	-3	3,521	-0.09%
2021/11/29	1	522.00	6.2	525.97	536.00	-5.2	3,468	-0.15%
2021/11/26	7	516.43	6	512.17	501.00	1	3,450	0.03%
2021/11/25	2	526.50	0	0.00	520.00	2	3,382	0.06%
2021/11/24	1	514.02	1	518.98	518.00	0	3,344	0.00%
2021/11/23	2	527.00	2	522.56	514.00	0	3,305	0.00%
2021/11/22	5.1	513.80	15.3	522.83	530.00	-10.2	3,247	-0.31%
2021/11/19	0	0.00	2	492.75	495.00	-2	3,109	-0.06%
2021/11/18	1	488.50	5.8	484.70	490.00	-4.8	3,002	-0.16%
2021/11/17	1	460.00	0	463.50	464.00	1	2,894	0.03%
2021/11/16	1	466.50	0.1	466.17	466.00	0.9	2,881	0.03%
2021/11/15	0	0.00	3	459.65	455.50	-3	2,862	-0.11%
2021/11/12	1	444.50	2.2	440.62	448.00	-1.2	2,833	-0.04%
2021/11/11	1	419.00	1	422.00	418.50	0	2,747	0.00%
2021/11/10	1	427.50	1	433.50	429.50	0	2,767	0.00%
2021/11/09	2	421.00	1	419.00	420.50	1	2,768	0.04%
2021/11/08	4	421.50	0	0.00	419.00	4	2,850	0.14%
2021/11/05	4	422.50	2	421.52	421.50	2	2,861	0.07%
2021/11/04	4	418.14	9.1	425.41	416.50	-5	2,873	-0.18%
2021/11/03	12.1	435.00	11.1	428.38	426.00	1	2,861	0.03%
2021/11/02	10	454.20	4	446.15	434.00	6	2,841	0.21%
2021/11/01	0	0.00	10	439.25	444.50	-10	2,769	-0.36%
2021/10/29	11	434.59	11	428.91	427.50	0	2,741	0.00%
2021/10/28	11	431.14	2.1	432.16	427.00	9	2,712	0.33%
2021/10/27	4	430.63	4.2	430.03	440.00	-0.2	2,667	-0.01%
2021/10/26	7.2	408.64	10	409.00	420.00	-2.8	2,587	-0.11%
2021/10/25	5	391.10	5	391.50	393.00	0	2,500	0.00%
2021/10/22	1	390.00	0	0.00	388.00	1	2,517	0.04%
2021/10/21	10	393.75	6	398.51	391.00	4	2,518	0.16%
2021/10/20	2	394.00	0	0.00	391.50	2	2,501	0.08%
2021/10/19	1	398.00	0	0.00	399.00	1	2,515	0.04%
2021/10/15	0	0.00	2	388.00	384.00	-2	2,513	-0.08%
2021/10/13	3	387.82	1	381.50	380.50	2	2,536	0.08%
2021/10/12	1.6	375.86	1	386.00	392.00	0.6	2,520	0.02%
2021/10/08	1	388.03	0	0.00	386.00	1	2,490	0.04%
2021/10/07	0	0.00	1	403.00	413.00	-1	2,439	-0.04%
2021/10/06	1	398.00	2	396.25	398.00	-1	2,436	-0.04%
2021/10/05	3	381.51	4	384.86	389.00	-1	2,429	-0.04%
2021/10/04	4.1	387.88	3	386.17	383.00	1.1	2,471	0.04%
2021/10/01	3.2	394.83	0	0.00	387.50	3.2	2,506	0.13%
2021/09/30	0	408.50	1	411.50	412.00	-1	2,476	-0.04%
2021/09/29	2.1	405.50	3	407.00	404.50	-0.9	2,493	-0.03%
2021/09/28	0	434.00	0	0.00	431.00	0	2,523	0.00%
2021/09/24	0.1	453.00	0	0.00	454.00	0.1	2,564	0.00%
2021/09/22	8	451.38	8	452.25	452.50	0	2,616	0.00%
2021/09/16	3	458.13	3	462.33	450.00	0	2,773	0.00%
2021/09/15	5	468.11	1.1	460.82	460.00	3.9	2,780	0.14%
2021/09/14	1	494.04	0	0.00	490.00	1	2,754	0.04%
2021/09/10	0.1	504.00	0	0.00	504.00	0.1	2,808	0.00%
2021/09/08	1.1	518.14	1	503.00	498.50	0.1	2,832	0.00%
2021/09/07	1.1	530.36	1.1	538.70	523.00	0	2,797	0.00%
2021/09/06	2.1	528.29	2	537.07	524.00	0.1	2,768	0.00%
2021/09/03	1.1	528.82	1	532.00	526.00	0.1	2,718	0.00%
2021/09/02	2	528.50	2	529.50	516.00	0	2,713	0.00%
2021/09/01	3	507.67	8	504.88	518.00	-5	2,674	-0.19%
2021/08/30	0.1	475.00	0	0.00	476.00	0.1	2,700	0.00%
2021/08/27	0.1	476.02	0	0.00	476.00	0.1	2,725	0.00%
2021/08/26	3	483.16	0	0.00	468.50	3	2,755	0.11%
2021/08/24	0.2	490.00	0	0.00	487.00	0.2	2,862	0.01%
2021/08/23	1	478.00	2	479.50	482.50	-1	2,880	-0.03%
2021/08/19	1	471.02	0	0.00	455.00	1	2,896	0.03%
2021/08/18	4	471.00	4	474.38	486.00	0	2,922	0.00%
2021/08/17	0	0.00	0	490.00	471.00	0	2,958	0.00%
2021/08/16	0	487.00	0	0.00	481.00	0	3,019	0.00%
2021/08/13	1	496.51	2	497.75	504.00	-1	3,009	-0.03%
2021/08/12	2	453.00	3	478.83	511.00	-1	3,027	-0.03%
2021/08/11	0.1	497.70	0	500.00	493.00	0	2,977	0.00%
2021/08/10	2	510.00	2	525.50	503.00	0	3,012	0.00%
2021/08/09	3	525.67	1	529.00	523.00	2	3,046	0.07%
2021/08/06	0	515.00	1	523.00	523.00	-1	3,104	-0.03%
2021/08/05	1	518.00	0	0.00	517.00	1	3,155	0.03%
2021/08/03	1	528.00	1	534.00	525.00	0	3,289	0.00%
2021/07/30	2	524.00	1	533.00	519.00	1	3,344	0.03%
2021/07/28	1	519.05	1	528.00	528.00	0	3,444	0.00%
2021/07/27	1	567.00	1	574.00	553.00	0	3,497	0.00%
2021/07/23	4	568.25	4	575.25	561.00	0	3,647	0.00%
2021/07/22	0	0.00	15	555.47	562.00	-15	3,753	-0.40%
2021/07/21	0	0.00	3	553.00	542.00	-3	3,788	-0.08%
2021/07/20	3	555.67	0	0.00	543.00	3	3,916	0.08%
2021/07/19	2	578.00	0	0.00	568.00	2	3,916	0.05%
2021/07/16	0	0.00	21	575.90	578.00	-21	3,927	-0.53%
2021/07/14	3	570.00	3	569.33	563.00	0	3,947	0.00%
2021/07/13	3	574.67	2	581.00	564.00	1	3,982	0.03%
2021/07/12	5	569.80	1	576.00	568.00	4	4,169	0.10%
2021/07/09	14	582.79	0	0.00	570.00	14	4,325	0.32%
2021/07/08	4	618.50	5	609.40	600.00	-1	4,275	-0.02%
2021/07/07	2	593.00	6	597.00	598.00	-4	4,193	-0.10%
2021/07/06	3.2	590.51	2	593.50	590.00	1.2	4,171	0.03%
2021/07/05	4	594.50	21	598.90	598.00	-17	4,158	-0.41%
2021/07/02	3	561.72	7	575.43	583.00	-4	4,079	-0.10%
2021/07/01	2	553.00	0	0.00	550.00	2	4,034	0.05%
2021/06/30	5	566.80	2	575.50	564.00	3	4,017	0.07%
2021/06/29	3	575.33	0	0.00	572.00	3	3,991	0.08%
2021/06/28	5	579.40	1	584.00	582.00	4	3,963	0.10%
2021/06/25	3	571.67	4	579.96	588.00	-1	3,942	-0.03%
2021/06/23	1	529.00	6	526.17	528.00	-5	3,744	-0.13%
2021/06/21	0	0.00	1	523.00	522.00	-1	3,696	-0.03%
2021/06/17	0	0.00	2	520.50	527.00	-2	3,644	-0.05%
2021/06/16	3	512.67	1.1	512.25	506.00	2	3,617	0.05%
2021/06/15	1	521.00	2	524.00	521.00	-1	3,607	-0.03%
2021/06/11	1	517.00	0	0.00	514.00	1	3,603	0.03%
2021/06/10	0	0.00	1	517.00	520.00	-1	3,583	-0.03%
2021/06/09	1	505.00	1	510.00	505.00	0	3,547	0.00%
2021/06/08	3	511.67	4	517.75	513.00	-1	3,537	-0.03%
2021/06/07	2	497.25	2	493.36	497.00	0	3,468	0.00%
2021/06/04	2	492.25	2	491.75	492.50	0	3,465	0.00%
2021/06/03	2	492.22	3	494.00	488.50	-1	3,490	-0.03%
2021/06/02	0	489.00	1	490.50	493.00	-1	3,465	-0.03%
2021/06/01	2	485.00	2.1	490.07	486.00	-0.1	3,435	0.00%
2021/05/31	1	450.50	4	461.75	467.00	-3	3,376	-0.09%
2021/05/28	0	0.00	1	465.00	458.00	-1	3,384	-0.03%
2021/05/27	1	458.01	2	462.75	460.50	-1	3,390	-0.03%
2021/05/26	4	455.75	4	460.13	465.50	0	3,402	0.00%
2021/05/25	0.1	459.06	0	463.00	455.00	0.1	3,388	0.00%
2021/05/24	1	439.00	2	434.50	442.50	-1	3,371	-0.03%
2021/05/21	0	0.00	1	414.58	413.50	-1	3,308	-0.03%
2021/05/20	1	409.00	1	413.00	403.50	0	3,343	0.00%
2021/05/19	1	389.25	2.1	394.05	398.00	-1	3,409	-0.03%
2021/05/18	2.1	385.39	3	388.50	397.50	-0.9	3,424	-0.03%
2021/05/17	2	382.57	0	0.00	369.00	2	3,416	0.06%
2021/05/14	1	416.50	0	419.00	409.50	1	3,420	0.03%
2021/05/13	2	406.25	2	416.50	423.00	0	3,401	0.00%
2021/05/12	1	426.50	0.3	409.00	410.00	0.7	3,509	0.02%
2021/05/11	4.1	449.93	1.8	457.50	441.50	2.3	3,460	0.07%
2021/05/10	2	483.50	1	480.00	480.00	1	3,436	0.03%
2021/05/06	1.1	479.29	0	0.00	474.50	1.1	3,464	0.03%
2021/05/05	3.1	496.51	2	483.00	477.00	1.1	3,451	0.03%
2021/05/04	4	512.00	4	507.25	497.00	0	3,442	0.00%
2021/05/03	4.1	539.32	4	510.50	510.00	0.1	3,473	0.00%
2021/04/29	4	557.25	6	556.00	550.00	-2	3,543	-0.06%
2021/04/28	7.3	550.58	6	549.84	551.00	1.3	3,500	0.04%
2021/04/27	2	527.50	3	529.67	529.00	-1	3,428	-0.03%
2021/04/26	3	533.33	5.2	527.12	533.00	-2.2	3,445	-0.06%
2021/04/23	1	498.50	0	488.00	503.00	1	3,376	0.03%
2021/04/22	0	0.00	2	492.25	483.00	-2	3,441	-0.06%
2021/04/21	0.1	499.00	1	510.00	490.00	-0.9	3,461	-0.03%
2021/04/20	1	512.00	1	511.18	511.00	0	3,465	0.00%
2021/04/19	1	533.00	2.1	531.05	515.00	-1.1	3,530	-0.03%
2021/04/16	9.1	537.45	11.2	537.04	520.00	-2	3,617	-0.06%
2021/04/15	1	505.00	10.1	516.92	525.00	-9.1	3,527	-0.26%
2021/04/14	0.1	483.75	1	475.50	477.50	-0.9	3,408	-0.03%
2021/04/13	1.1	478.64	0	0.00	477.00	1.1	3,487	0.03%
2021/04/12	0	0.00	1	479.50	477.00	-1	3,498	-0.03%
2021/04/09	0	0.00	1	480.00	479.50	-1	3,529	-0.03%
2021/04/08	2	473.50	3	477.17	478.50	-1	3,553	-0.03%
2021/04/06	2	478.75	0	0.00	473.00	2	3,566	0.06%
2021/03/31	2.1	485.90	0	0.00	484.00	2.1	3,573	0.06%
2021/03/30	1	485.00	2	492.73	489.00	-1	3,573	-0.03%
2021/03/29	0	0.00	1	476.00	481.00	-1	3,566	-0.03%
2021/03/26	3	467.67	1	466.56	467.50	2	3,575	0.05%
2021/03/25	1	472.50	1.1	467.20	467.00	-0.1	3,613	0.00%
2021/03/24	0	0.00	0	465.00	470.50	0	3,682	0.00%
2021/03/23	1	469.49	1	461.50	463.00	0	3,712	0.00%
2021/03/22	0	0.00	0	469.77	468.50	0	3,760	0.00%
2021/03/19	0	0.00	2	474.00	474.00	-2	3,829	-0.05%
2021/03/18	0	482.00	0.1	482.00	479.00	-0.1	3,852	0.00%
2021/03/16	0	481.50	0	0.00	482.50	0	3,939	0.00%
2021/03/15	0	0.00	0	481.00	479.00	0	3,963	0.00%
2021/03/12	0	484.50	0	0.00	483.00	0	4,019	0.00%
2021/03/11	3	488.66	2	485.50	487.50	1	4,077	0.02%
2021/03/10	0	0.00	0	492.00	485.00	0	4,117	0.00%
2021/03/09	2	482.50	3	490.00	491.50	-1	4,166	-0.02%
2021/03/08	0	0.00	1	480.50	480.50	-1	4,184	-0.02%
2021/03/05	2	485.06	2	485.25	483.00	0	4,272	0.00%
2021/03/04	2	488.00	2	482.75	487.50	0	4,400	0.00%
2021/03/03	3	490.17	2	495.25	498.50	1	4,661	0.02%
2021/03/02	0	0.00	2	486.00	483.00	-2	4,671	-0.04%
2021/02/26	1	502.00	1	494.00	494.00	0	4,696	0.00%
2021/02/25	2.1	505.71	2	504.00	506.00	0.1	4,756	0.00%
2021/02/24	2	505.00	2	519.00	496.00	0	4,786	0.00%
2021/02/23	2	510.00	1	515.99	512.00	1	4,781	0.02%
2021/02/22	5	517.60	4	522.25	514.00	1	4,818	0.02%
2021/02/19	23.2	514.16	23	514.04	510.00	0.2	4,871	0.00%
2021/02/18	5	493.30	1	491.50	496.50	4	4,805	0.08%
2021/02/17	2	478.75	1	481.48	482.00	1	4,817	0.02%
2021/02/05	4	488.38	3	477.00	477.00	1	4,874	0.02%
2021/02/04	1	506.00	0	0.00	497.50	1	4,900	0.02%
2021/02/03	1	524.00	7	521.00	503.00	-6	4,883	-0.12%
2021/01/29	1	486.50	1.1	488.64	482.00	-0.1	4,875	0.00%
2021/01/28	0	0.00	1	485.00	487.00	-1	4,882	-0.02%
2021/01/27	5	487.40	4	483.88	484.50	1	4,888	0.02%
2021/01/26	3.1	496.87	5	489.50	482.00	-1.9	4,894	-0.04%
2021/01/25	6	495.01	5	491.20	490.00	1	4,905	0.02%
2021/01/22	6	480.92	4	476.13	493.00	2	4,857	0.04%
2021/01/21	2	452.00	1	449.02	454.50	1	4,766	0.02%
2021/01/20	2	452.26	1	452.00	452.00	1	4,759	0.02%
2021/01/19	1	478.00	1	480.00	471.00	0	4,749	0.00%
2021/01/18	15.1	456.00	3	454.67	462.00	12.1	4,773	0.25%
2021/01/15	6	465.50	2	469.57	468.00	4	4,790	0.08%
2021/01/14	2	499.00	0	501.00	492.00	2	4,791	0.04%
2021/01/13	0	503.00	8	502.38	502.00	-8	4,790	-0.17%
2021/01/12	0.2	496.33	6	488.42	489.00	-5.9	4,789	-0.12%
2021/01/11	16	499.03	2	498.00	490.00	14	4,786	0.29%
2021/01/08	2.1	526.29	3	517.68	518.00	-0.9	4,753	-0.02%
2021/01/07	5	538.80	4.1	540.03	539.00	0.9	4,672	0.02%
2021/01/06	5	557.81	2	556.50	550.00	3	4,659	0.06%
2021/01/04	2	572.50	2	575.48	571.00	0	4,791	0.00%
2020/12/31	5	571.20	6	576.00	567.00	-1	4,877	-0.02%
2020/12/30	2	564.00	2	568.00	568.00	0	4,875	0.00%
2020/12/29	2	566.50	2	572.00	562.00	0	4,904	0.00%
2020/12/28	4	569.50	0	0.00	571.00	4	4,930	0.08%
2020/12/25	0.1	566.63	2	569.00	569.00	-1.9	4,955	-0.04%
2020/12/24	2	573.00	0	0.00	564.00	2	4,982	0.04%
2020/12/22	1	576.00	0	0.00	566.00	1	5,091	0.02%
2020/12/21	4	582.75	4.1	585.76	582.00	-0.1	5,123	0.00%
2020/12/18	2	577.50	8	576.75	579.00	-6	5,128	-0.12%
2020/12/17	5.1	564.00	4	560.50	562.00	1.1	5,119	0.02%
2020/12/16	5	574.20	2	575.00	567.00	3	5,197	0.06%
2020/12/15	11	571.36	7	560.57	560.00	4	5,206	0.08%
2020/12/14	3	593.33	0	0.00	584.00	3	5,224	0.06%
2020/12/11	1	591.00	10	594.80	590.00	-9	5,305	-0.17%
2020/12/10	6	612.33	3	611.00	611.00	3	5,279	0.06%
2020/12/09	6	619.67	3	622.00	622.00	3	5,346	0.06%
2020/12/08	7	623.43	5	625.40	618.00	2	5,412	0.04%
2020/12/07	7	617.14	7	618.43	613.00	0	5,427	0.00%
2020/12/04	4	640.50	3	638.00	637.00	1	5,424	0.02%
2020/12/03	7	647.71	7	646.71	637.00	0	5,489	0.00%
2020/12/02	3	639.33	4	635.75	633.00	-1	5,511	-0.02%
2020/12/01	7	643.86	5	639.40	641.00	2	5,553	0.04%
2020/11/30	11	649.55	6	641.67	636.00	5	5,534	0.09%
2020/11/27	15	649.77	15.1	657.55	663.00	-0.1	5,516	0.00%
2020/11/26	3	608.33	2.5	610.60	615.00	0.5	5,365	0.01%
2020/11/25	1	607.00	0	0.00	595.00	1	5,445	0.02%
2020/11/24	2	602.00	2	606.50	601.00	0	5,497	0.00%
2020/11/23	4	603.50	4	600.00	592.00	0	5,478	0.00%
2020/11/20	3	597.33	3	594.33	593.00	0	5,466	0.00%
2020/11/19	1	608.00	2	607.50	603.00	-1	5,497	-0.02%
2020/11/18	7	604.29	20	605.70	609.00	-13	5,527	-0.24%
2020/11/17	6	595.33	5	594.20	590.00	1	5,517	0.02%
2020/11/16	4	598.00	2	597.50	589.00	2	5,637	0.04%
2020/11/13	4	592.00	3	589.67	591.00	1	5,691	0.02%
2020/11/12	7	578.14	7	584.71	583.00	0	5,756	0.00%
2020/11/11	7	576.00	4	576.25	578.00	3	5,725	0.05%
2020/11/10	8	582.88	1	577.00	579.00	7	5,836	0.12%
2020/11/09	4	590.00	9.1	592.15	598.00	-5.1	5,814	-0.09%
2020/11/06	3	568.00	1	571.00	569.00	2	5,792	0.03%
2020/11/05	2	579.50	1	576.00	576.00	1	5,819	0.02%
2020/11/04	4	567.25	2	573.50	577.00	2	5,941	0.03%
2020/11/03	0	0.00	1	561.00	565.00	-1	6,090	-0.02%
2020/11/02	3	549.33	1	555.00	546.00	2	6,177	0.03%
2020/10/30	0	571.00	0.2	564.00	561.00	-0.2	6,202	0.00%
2020/10/29	5	572.00	0	0.00	581.00	5	6,258	0.08%
2020/10/28	0	588.00	2	586.00	586.00	-2	6,293	-0.03%
2020/10/27	8.5	586.04	3	590.33	594.00	5.5	6,374	0.09%
2020/10/26	3	593.67	5	596.40	585.00	-2	6,457	-0.03%
2020/10/23	0.2	589.00	0	0.00	587.00	0.2	6,507	0.00%
2020/10/22	1	562.00	3	570.33	575.00	-2	6,670	-0.03%
2020/10/21	3	555.00	3	557.67	555.00	0	6,800	0.00%
2020/10/20	1	547.00	1	545.00	550.00	0	6,999	0.00%
2020/10/19	2	547.50	2	544.50	551.00	0	7,198	0.00%
2020/10/16	2	536.50	0	0.00	535.00	2	7,283	0.03%
2020/10/15	1	573.00	1	573.00	567.00	0	7,279	0.00%
2020/10/14	7	571.43	2	573.50	568.00	5	7,306	0.07%
2020/10/13	8	568.00	10	566.10	569.00	-2	7,319	-0.03%
2020/10/12	10	577.00	6	575.50	569.00	4	7,342	0.05%
2020/10/08	2	610.00	9	618.44	606.00	-7	7,296	-0.10%
2020/10/07	3	589.67	3	594.67	599.00	0	7,291	0.00%
2020/10/06	2	591.50	2	593.00	590.00	0	7,370	0.00%
2020/09/30	3	580.67	3	582.33	586.00	0	7,649	0.00%
2020/09/28	2	581.00	2	577.00	581.00	0	7,979	0.00%
2020/09/25	3	567.33	5	581.00	579.00	-2	8,058	-0.02%
2020/09/22	3	608.33	1	607.00	611.00	2	8,420	0.02%
2020/09/21	2	619.00	3	626.67	615.00	-1	8,551	-0.01%
2020/09/17	3	606.00	3	599.33	598.00	0	8,841	0.00%
2020/09/16	5	606.20	17	614.35	613.00	-12	8,885	-0.14%
2020/09/15	5	594.80	3	594.00	591.00	2	8,933	0.02%
2020/09/14	2.1	592.63	2	597.00	597.00	0.1	9,134	0.00%
2020/09/11	2	576.50	2	574.00	585.00	0	9,156	0.00%
2020/09/10	1	567.00	3	566.67	566.00	-2	9,256	-0.02%
2020/09/09	2	570.00	0	0.00	576.00	2	9,527	0.02%
2020/09/08	2	590.50	5	590.80	581.00	-3	9,557	-0.03%
2020/09/07	4.1	575.98	5.1	571.03	571.00	-1	9,562	-0.01%
2020/09/03	5	619.60	2	613.50	609.00	3	9,594	0.03%
2020/09/02	8	615.63	5	615.60	620.00	3	9,637	0.03%
2020/09/01	2	593.50	3	584.67	598.00	-1	9,674	-0.01%
2020/08/31	3	583.00	1	583.00	572.00	2	9,660	0.02%
2020/08/28	4	612.00	2	610.00	601.00	2	9,672	0.02%
2020/08/27	1	628.00	3	638.33	634.00	-2	9,861	-0.02%
2020/08/26	2	629.00	0	0.00	626.00	2	10,059	0.02%
2020/08/25	4	629.00	3	631.67	634.00	1	10,124	0.01%
2020/08/21	0.1	618.00	0	0.00	613.00	0.1	10,137	0.00%
2020/08/20	19	611.84	6.1	609.42	593.00	13	10,083	0.13%
2020/08/19	4	631.75	5	634.00	640.00	-1	9,977	-0.01%
2020/08/18	2	617.00	0	0.00	617.00	2	9,929	0.02%
2020/08/17	5	666.00	1	665.00	665.00	4	9,841	0.04%
2020/08/14	5	675.00	7	667.14	677.00	-2	9,837	-0.02%
2020/08/13	2	660.00	2	658.50	650.00	0	9,788	0.00%
2020/08/12	3	658.00	3	654.67	656.00	0	9,829	0.00%
2020/08/11	2	658.50	2	656.50	652.00	0	9,880	0.00%
2020/08/10	3	660.00	3	670.00	662.00	0	9,942	0.00%
2020/08/07	9	657.89	6	659.33	661.00	3	9,921	0.03%
2020/08/06	5	689.60	0	0.00	682.00	5	9,839	0.05%
2020/08/05	8	691.13	8	689.38	686.00	0	9,838	0.00%
2020/08/04	1	682.00	2	689.50	693.00	-1	9,891	-0.01%
2020/08/03	1	670.00	2	667.50	667.00	-1	9,925	-0.01%
2020/07/31	1	682.00	2	665.00	678.00	-1	9,994	-0.01%
2020/07/30	8	668.25	5	676.80	668.00	3	9,963	0.03%
2020/07/29	5	670.80	11	666.45	679.00	-6	9,928	-0.06%
2020/07/28	4	675.50	0	0.00	667.00	4	9,888	0.04%
2020/07/27	4.1	651.32	6	646.00	669.00	-1.9	9,824	-0.02%
2020/07/24	2	643.00	4.5	635.22	630.00	-2.5	9,696	-0.03%
2020/07/23	18	692.39	3	694.00	679.00	15	9,550	0.16%
2020/07/22	5	753.80	3	732.67	715.00	2	9,418	0.02%
2020/07/21	3	776.33	2	786.50	779.00	1	9,337	0.01%
2020/07/20	1	745.00	3	738.67	740.00	-2	9,347	-0.02%
2020/07/17	2	739.50	1	725.00	725.00	1	9,421	0.01%
2020/07/16	10	758.10	9	753.44	760.00	1	9,509	0.01%
2020/07/15	13	773.00	9.1	773.79	756.00	4	9,495	0.04%
2020/07/14	12	780.25	13	785.69	781.00	-1	9,549	-0.01%
2020/07/13	5	790.20	5	795.60	777.00	0	9,517	0.00%
2020/07/10	27	782.15	16	786.56	773.00	11	9,473	0.12%
2020/07/09	14.1	818.28	15	820.47	818.00	-1	9,323	-0.01%
2020/07/08	16	797.25	19	795.58	804.00	-3	9,208	-0.03%
2020/07/07	19	767.74	14	768.00	761.00	5	9,005	0.06%
2020/07/06	14	755.79	13.1	751.37	760.00	0.9	9,093	0.01%
2020/07/03	13	749.23	13	756.77	741.00	0	9,133	0.00%
2020/07/02	14	753.64	12	752.83	753.00	2	9,191	0.02%
2020/07/01	24	721.46	23	735.17	733.00	1	9,239	0.01%
2020/06/30	11	694.73	27	693.93	700.00	-16	9,140	-0.18%
2020/06/29	25	677.44	10	679.50	677.00	15	9,160	0.16%
2020/06/24	19	680.05	18	672.56	690.00	1	9,175	0.01%
2020/06/23	8	641.38	10	638.10	639.00	-2	9,166	-0.02%
2020/06/22	17	635.71	19	637.37	630.00	-2	9,280	-0.02%
2020/06/19	14.1	646.72	14	649.29	627.00	0.1	9,347	0.00%
2020/06/18	11	618.00	10	616.30	620.00	1	9,180	0.01%
2020/06/17	10	616.60	9	617.56	612.00	1	9,294	0.01%
2020/06/16	9	610.67	26	605.23	627.00	-17	9,253	-0.18%
2020/06/15	2	585.50	0	0.00	570.00	2	9,157	0.02%
2020/06/12	8	566.25	7	565.57	583.00	1	9,291	0.01%
2020/06/11	5	586.80	8	577.00	572.00	-3	9,417	-0.03%
2020/06/10	5	585.40	5	585.00	590.00	0	9,442	0.00%
2020/06/09	7	583.71	5	583.20	575.00	2	9,519	0.02%
2020/06/08	7	582.57	8	581.00	578.00	-1	9,576	-0.01%
2020/06/05	8	569.63	14	569.71	569.00	-6	9,508	-0.06%
2020/06/04	6	569.33	14	568.79	561.00	-8	9,544	-0.08%
2020/06/03	10	567.00	6.1	572.28	566.00	4	9,544	0.04%
2020/06/02	5	529.60	13	534.46	553.00	-8	9,336	-0.09%
2020/06/01	3	498.83	1	492.00	503.00	2	9,186	0.02%
2020/05/29	3	479.83	3	479.17	482.50	0	9,197	0.00%
2020/05/28	1	489.50	6	486.17	481.00	-5	9,267	-0.05%
2020/05/27	6	477.83	2	479.00	477.00	4	9,336	0.04%
2020/05/26	0	0.00	1	484.50	477.50	-1	9,446	-0.01%
2020/05/25	1	470.00	2	473.75	479.00	-1	9,547	-0.01%
2020/05/22	2	481.00	0	0.00	475.00	2	9,620	0.02%
2020/05/21	3	491.83	3	490.17	486.50	0	9,608	0.00%
2020/05/20	3	486.00	2	484.75	490.00	1	9,650	0.01%
2020/05/19	1	474.00	1	480.00	475.50	0	9,728	0.00%
2020/05/18	2	482.00	2	476.25	464.50	0	9,709	0.00%
2020/05/15	4	497.25	4	501.88	493.00	0	9,652	0.00%
2020/05/14	7	501.93	4	507.00	498.50	3	9,603	0.03%
2020/05/13	6	507.17	9	503.94	504.00	-3	9,530	-0.03%
2020/05/12	9	512.67	11	502.64	500.00	-2	9,510	-0.02%
2020/05/11	12	498.88	17	504.65	508.00	-5	9,533	-0.05%
2020/05/08	16	493.91	12	496.29	490.00	4	9,472	0.04%
2020/05/07	12	478.67	12	484.08	485.50	0	9,440	0.00%
2020/05/06	4	469.38	5	469.30	467.00	-1	9,392	-0.01%
2020/05/05	7	470.93	6	475.58	465.00	1	9,437	0.01%
2020/05/04	1	474.00	6	473.25	471.50	-5	9,433	-0.05%
2020/04/30	10	479.20	16	476.22	485.50	-6	9,440	-0.06%
2020/04/29	4	459.63	5	459.90	458.00	-1	9,384	-0.01%
2020/04/28	5	452.80	4	451.75	448.50	1	9,394	0.01%
2020/04/27	11	448.36	10	447.80	452.00	1	9,447	0.01%
2020/04/24	6	433.67	6	432.17	431.00	0	9,442	0.00%
2020/04/23	6	444.17	8	446.75	440.50	-2	9,435	-0.02%
2020/04/22	11	441.23	7	442.43	444.00	4	9,413	0.04%
2020/04/21	19	450.82	21	444.67	443.00	-2	9,355	-0.02%
2020/04/20	10	457.90	9	460.56	463.00	1	9,315	0.01%
2020/04/17	22	468.36	20	472.80	465.50	2	9,337	0.02%
2020/04/16	9	470.00	7	465.21	470.00	2	9,371	0.02%
2020/04/15	7	460.21	10	459.55	460.00	-3	9,472	-0.03%
2020/04/14	3	458.00	0	0.00	452.00	3	9,522	0.03%
2020/04/10	6	452.08	6	455.67	445.50	0	9,730	0.00%
2020/04/09	10	465.50	4	466.25	445.00	6	9,862	0.06%
2020/04/08	15	464.57	16	459.91	465.00	-1	9,795	-0.01%
2020/04/07	9	459.67	8	460.13	456.00	1	9,855	0.01%
2020/04/06	14	430.71	15	426.40	443.50	-1	9,765	-0.01%
2020/04/01	9	409.39	9	411.17	414.50	0	9,592	0.00%
2020/03/31	10	411.65	8	409.75	413.00	2	9,512	0.02%
2020/03/30	1	401.00	3	394.33	403.50	-2	9,362	-0.02%
2020/03/27	9	415.56	8	412.75	410.00	1	9,307	0.01%
2020/03/26	14	401.25	18	404.83	419.50	-4	9,148	-0.04%
2020/03/25	15	395.47	16	399.00	403.00	-1	9,014	-0.01%
2020/03/24	2	364.75	3	366.33	371.00	-1	9,013	-0.01%
2020/03/23	10	329.45	10	330.35	337.50	0	9,182	0.00%
2020/03/20	3	322.50	8	322.88	327.00	-5	9,121	-0.05%
2020/03/19	8	313.69	7	311.71	297.50	1	9,194	0.01%
2020/03/18	5	343.60	4	349.00	330.50	1	9,186	0.01%
2020/03/17	9	364.61	11	371.73	345.50	-2	9,132	-0.02%
2020/03/16	6	403.83	3	391.83	373.50	3	9,172	0.03%
2020/03/13	6	400.92	7	397.29	415.00	-1	9,244	-0.01%
2020/03/12	7	448.07	4	439.75	432.00	3	9,254	0.03%
2020/03/11	3	491.00	3	485.17	480.00	0	9,150	0.00%
2020/03/10	6	490.08	5	487.20	493.50	1	9,218	0.01%
2020/03/09	9	498.28	6	495.50	490.00	3	9,106	0.03%
2020/03/06	7	515.14	4	518.75	515.00	3	9,014	0.03%
2020/03/05	2	529.00	8	533.25	528.00	-6	9,002	-0.07%
2020/03/04	2	501.50	5	509.40	521.00	-3	8,965	-0.03%
2020/03/03	5	511.40	2	508.50	507.00	3	8,905	0.03%
2020/03/02	6	492.83	5	491.60	489.50	1	8,856	0.01%
2020/02/27	23	510.70	2	532.50	505.00	21	8,719	0.24%
2020/02/26	4	545.00	4	545.50	534.00	0	8,612	0.00%
2020/02/25	2	550.00	11	561.18	563.00	-9	8,514	-0.11%
2020/02/21	6	548.67	6	551.67	552.00	0	8,550	0.00%
2020/02/20	3	542.67	8	547.63	547.00	-5	8,498	-0.06%
2020/02/19	2	525.00	4	527.00	531.00	-2	8,398	-0.02%
2020/02/18	8	522.88	8	524.38	518.00	0	8,380	0.00%
2020/02/17	7	533.71	1	534.00	530.00	6	8,459	0.07%
2020/02/13	1	537.00	2	542.50	537.00	-1	8,490	-0.01%
2020/02/12	3	545.33	16	547.94	547.00	-13	8,550	-0.15%
2020/02/11	11	528.18	8	530.00	531.00	3	8,481	0.04%
2020/02/10	5	503.00	1	520.00	522.00	4	8,516	0.05%
2020/02/07	14	517.57	3	520.33	518.00	11	8,532	0.13%
2020/02/06	3	533.33	2	532.50	538.00	1	8,622	0.01%
2020/02/05	2	539.00	2	532.50	520.00	0	8,553	0.00%
2020/02/04	1	536.00	1	540.00	535.00	0	8,490	0.00%
2020/02/03	6	525.00	9	516.11	538.00	-3	8,476	-0.04%
2020/01/31	15	540.13	8	544.38	536.00	7	8,364	0.08%
2020/01/30	3	544.00	5	558.40	531.00	-2	8,370	-0.02%
2020/01/20	12	586.67	11	583.73	590.00	1	8,304	0.01%
2020/01/17	12	576.58	7	580.71	572.00	5	8,278	0.06%
2020/01/16	6	584.83	6	576.00	589.00	0	8,323	0.00%
2020/01/15	1	579.00	2	579.50	573.00	-1	8,315	-0.01%
2020/01/14	6	588.17	7	584.43	590.00	-1	8,322	-0.01%
2020/01/13	14	589.71	12	588.92	584.00	2	8,284	0.02%
2020/01/10	14	607.14	13	614.54	601.00	1	8,273	0.01%
2020/01/09	6	593.17	21	593.57	608.00	-15	8,201	-0.18%
2020/01/08	13	566.31	13	564.62	572.00	0	8,170	0.00%
2020/01/07	8	572.88	6	566.00	561.00	2	8,197	0.02%
2020/01/06	1	582.00	2	572.00	571.00	-1	8,113	-0.01%
2020/01/03	16	582.75	3	594.67	579.00	13	8,316	0.16%
2020/01/02	4	599.25	4	599.00	605.00	0	8,251	0.00%
2019/12/31	8	570.63	20	572.50	587.00	-12	8,285	-0.14%
2019/12/30	1	561.00	1	558.00	552.00	0	8,230	0.00%
2019/12/27	1	540.00	1	539.00	538.00	0	8,409	0.00%
2019/12/26	1	538.00	1.5	538.64	540.00	-0.5	8,795	-0.01%
2019/12/25	7	530.72	7	531.86	533.00	0	8,951	0.00%
2019/12/24	15	534.13	19	540.32	531.00	-4	8,969	-0.04%
2019/12/23	15	532.87	15	529.80	539.00	0	8,897	0.00%
2019/12/20	17	527.41	16	527.63	522.00	1	8,849	0.01%
2019/12/19	13	521.69	19	537.95	526.00	-6	8,823	-0.07%
2019/12/18	17.1	535.35	12	532.58	537.00	5.1	8,791	0.06%
2019/12/17	15	518.07	19	516.26	519.00	-4	8,616	-0.05%
2019/12/16	7	510.71	6.1	508.16	522.00	0.9	8,600	0.01%
2019/12/13	17	492.15	28	486.93	497.50	-11	8,505	-0.13%
2019/12/12	15	478.70	13	478.96	479.50	2	8,352	0.02%
2019/12/11	10.3	461.26	19	464.72	474.50	-8.7	8,276	-0.11%
2019/12/10	10	444.55	11.2	444.50	452.50	-1.2	8,191	-0.01%
2019/12/09	0	0.00	12.2	433.47	440.00	-12.2	8,232	-0.15%
2019/12/06	1	416.00	0	0.00	419.50	1	8,427	0.01%
2019/12/05	18	417.36	27.1	418.14	415.50	-9.1	8,534	-0.11%
2019/12/04	3.1	400.67	0	0.00	401.00	3.1	8,612	0.04%
2019/12/03	1	411.00	1	406.00	404.50	0	8,778	0.00%
2019/12/02	0	0.00	1	406.50	406.00	-1	8,878	-0.01%
2019/11/29	3	406.00	3.1	411.20	408.00	-0.1	8,957	0.00%
2019/11/28	5	411.80	2	408.50	408.00	3	8,974	0.03%
2019/11/27	6	411.42	9	418.00	418.00	-3	9,088	-0.03%
2019/11/25	1	412.00	1	412.50	409.00	0	9,288	0.00%
2019/11/22	4.8	407.42	3	405.83	405.00	1.8	9,313	0.02%
2019/11/21	11.1	411.78	10	408.65	413.50	1.1	9,357	0.01%
2019/11/20	7	409.36	3	408.17	402.00	4	9,295	0.04%
2019/11/19	2	417.50	2	420.00	421.50	0	9,361	0.00%
2019/11/18	2	419.00	1	417.00	417.00	1	9,581	0.01%
2019/11/14	9	424.17	9	421.72	418.00	0	9,708	0.00%
2019/11/13	1	420.50	1	420.00	420.00	0	9,685	0.00%
2019/11/12	1	421.00	1	423.00	425.00	0	9,814	0.00%
2019/11/11	5	424.90	15	418.17	417.00	-10	9,980	-0.10%
2019/11/08	10	448.00	40	442.03	440.50	-30	10,042	-0.30%
2019/11/07	50	438.51	7	443.64	443.00	43	10,167	0.42%
2019/11/06	7	456.14	1	459.00	455.00	6	10,477	0.06%
2019/11/05	7	468.64	15	474.07	466.50	-8	10,484	-0.08%
2019/11/04	5	451.10	5	453.40	448.00	0	10,535	0.00%
2019/11/01	1	447.50	1	447.00	447.00	0	10,629	0.00%
2019/10/31	2	451.75	7	452.00	440.00	-5	10,851	-0.05%
2019/10/30	5	444.00	0	0.00	439.50	5	10,941	0.05%
2019/10/29	3	441.17	2	441.00	441.00	1	11,084	0.01%
2019/10/28	11	449.55	8.1	453.12	450.00	3	11,166	0.03%
2019/10/24	15	453.50	18	453.81	455.00	-3	11,237	-0.03%
2019/10/23	2	444.00	0	0.00	444.50	2	11,255	0.02%
2019/10/22	1	447.00	0	0.00	443.00	1	11,226	0.01%
2019/10/21	3	448.17	4	448.63	448.50	-1	11,230	-0.01%
2019/10/18	13.1	450.02	5	452.50	445.50	8.1	11,225	0.07%
2019/10/17	13	452.04	12	451.08	458.00	1	11,276	0.01%
2019/10/16	12	456.67	14	462.79	447.00	-2	11,358	-0.02%
2019/10/15	7	451.86	10	457.85	456.00	-3	11,372	-0.03%
2019/10/14	22.1	467.66	20.1	463.11	456.50	2	11,351	0.02%
2019/10/09	22.2	473.85	7	467.07	459.50	15.2	11,378	0.13%
2019/10/08	5	485.90	6	489.25	487.50	-1	11,335	-0.01%
2019/10/07	13	488.42	14	485.50	482.00	-1	11,456	-0.01%
2019/10/04	16	485.03	14	479.86	481.50	2	11,430	0.02%
2019/10/03	27	484.11	39	487.49	485.50	-12	11,549	-0.10%
2019/10/02	13	457.58	21	466.02	483.50	-8	11,389	-0.07%
2019/10/01	9	435.56	9	436.39	441.00	0	11,125	0.00%
2019/09/27	5	419.00	10	420.55	421.50	-5	11,076	-0.05%
2019/09/26	6	427.50	7	424.93	420.00	-1	11,184	-0.01%
2019/09/25	5	422.30	3	421.50	421.50	2	11,333	0.02%
2019/09/24	4	428.38	4	427.75	428.00	0	11,426	0.00%
2019/09/23	15	434.90	11	429.27	428.00	4	11,580	0.03%
2019/09/20	14	420.64	21	421.00	424.00	-7	11,786	-0.06%
2019/09/19	28	421.73	23	423.22	418.00	5	11,912	0.04%
2019/09/18	24	425.38	26	423.42	425.50	-2	11,968	-0.02%
2019/09/17	15	418.87	13	424.73	416.00	2	12,003	0.02%
2019/09/16	17	424.65	19	423.87	424.00	-2	12,175	-0.02%
2019/09/12	26	430.77	22	432.68	427.00	4	12,253	0.03%
2019/09/11	43	427.69	43	425.62	432.00	0	12,379	0.00%
2019/09/10	33	431.79	29	436.05	417.00	4	12,268	0.03%
2019/09/09	5	450.30	6	449.75	453.00	-1	12,079	-0.01%
2019/09/06	23	444.52	219	443.37	449.00	-196	12,043	-1.63%	大賣/鉅額交易
2019/09/05	18.1	441.28	23	446.52	439.50	-4.9	12,006	-0.04%
2019/09/04	17	433.18	18	428.42	435.00	-1	12,055	-0.01%
2019/09/03	7	426.57	8	426.19	419.00	-1	12,273	-0.01%
2019/09/02	16	421.09	16	417.91	425.00	0	12,332	0.00%
2019/08/30	25	414.54	34	415.85	414.00	-9	12,454	-0.07%
2019/08/29	12	403.46	14	404.18	403.00	-2	12,517	-0.02%
2019/08/28	31	391.44	38	389.80	404.50	-7	12,637	-0.06%
2019/08/27	46	388.03	14	387.46	383.00	32	12,693	0.25%
2019/08/26	22	384.43	21	386.10	383.50	1	13,044	0.01%
2019/08/23	13	399.50	12	401.96	399.50	1	13,162	0.01%
2019/08/22	70	406.60	25	405.76	404.00	45	13,306	0.34%
2019/08/21	73	394.34	36	393.47	396.50	37	13,355	0.28%
2019/08/20	19	406.21	15	407.30	404.00	4	13,423	0.03%
2019/08/19	22	404.95	28	407.09	405.00	-6	13,734	-0.04%
2019/08/16	28.1	410.81	26	411.90	409.50	2.1	13,853	0.01%
2019/08/15	62	407.61	33	408.77	410.00	29	13,996	0.21%
2019/08/14	92	423.11	18	431.83	419.00	74	14,092	0.53%
2019/08/13	20	430.18	18	436.61	422.00	2	14,105	0.01%
2019/08/12	26	448.12	28	452.64	442.50	-2	14,194	-0.01%
2019/08/08	20	438.05	24	440.85	444.00	-4	14,186	-0.03%
2019/08/07	14	416.21	15	423.07	413.00	-1	13,990	-0.01%
2019/08/06	14	413.71	23	410.91	422.50	-9	14,126	-0.06%
2019/08/05	24	418.31	21	421.17	418.00	3	14,113	0.02%
2019/08/02	31	420.65	29	423.07	417.00	2	14,186	0.01%
2019/08/01	18	428.22	20	424.68	439.00	-2	14,170	-0.01%
2019/07/31	13	420.08	16	417.88	427.50	-3	14,146	-0.02%
2019/07/30	30	417.48	29	421.72	417.00	1	14,191	0.01%
2019/07/29	19	430.76	12	428.38	430.00	7	14,216	0.05%
2019/07/26	23	422.20	24	426.31	425.00	-1	14,306	-0.01%
2019/07/25	15	424.23	24	419.77	420.00	-9	14,297	-0.06%
2019/07/24	9	418.89	7	420.36	416.50	2	14,255	0.01%
2019/07/23	7	410.14	5	412.70	410.00	2	14,406	0.01%
2019/07/22	8	416.56	3	412.17	399.50	5	14,461	0.03%
2019/07/19	12	410.63	68	410.84	419.00	-56	14,463	-0.39%
2019/07/18	29	417.55	18.1	409.98	404.00	10.9	14,359	0.08%
2019/07/17	8	424.69	6	432.00	424.00	2	14,271	0.01%
2019/07/16	11	433.18	13	438.42	431.00	-2	14,222	-0.01%
2019/07/15	13	433.96	17	430.32	438.00	-4	14,271	-0.03%
2019/07/12	20	429.83	16	437.13	430.50	4	14,440	0.03%
2019/07/11	14	436.61	80	447.63	435.00	-66	14,510	-0.45%
2019/07/10	16	437.03	18	434.17	440.00	-2	14,392	-0.01%
2019/07/09	15	434.07	14	442.68	425.50	1	14,305	0.01%
2019/07/08	13	440.12	7	440.50	442.50	6	14,198	0.04%
2019/07/05	3	434.67	7	434.14	436.00	-4	14,144	-0.03%
2019/07/04	12	433.21	9	433.33	428.00	3	14,114	0.02%
2019/07/03	21	430.76	20	427.35	428.00	1	14,084	0.01%
2019/07/02	17	439.47	16	444.81	439.00	1	14,111	0.01%
2019/07/01	6	443.83	16	442.66	445.00	-10	13,994	-0.07%
2019/06/28	8	402.50	9	401.89	407.00	-1	14,038	-0.01%
2019/06/27	33	405.71	37	399.74	399.00	-4	14,040	-0.03%
2019/06/26	14	375.96	14	377.50	383.00	0	13,818	0.00%
2019/06/25	16	390.31	17	382.74	375.50	-1	13,687	-0.01%
2019/06/24	21	391.79	21	389.17	395.50	0	13,564	0.00%
2019/06/21	27	386.50	31	392.94	385.50	-4	13,535	-0.03%
2019/06/20	27	387.30	32	383.98	386.50	-5	13,384	-0.04%
2019/06/19	31	379.26	37	377.85	382.00	-6	13,304	-0.05%
2019/06/18	10	361.75	9	362.44	357.00	1	13,075	0.01%
2019/06/17	17	359.53	13	355.42	363.00	4	13,025	0.03%
2019/06/14	23	352.02	22	354.64	350.00	1	12,957	0.01%
2019/06/13	18	347.64	13	351.08	354.50	5	12,918	0.04%
2019/06/12	28	352.48	27	353.30	352.00	1	12,870	0.01%
2019/06/11	39	343.92	40	339.98	353.00	-1	12,828	-0.01%
2019/06/10	24	319.25	24	319.10	321.00	0	12,610	0.00%
2019/06/06	21	304.48	23	304.93	312.50	-2	12,634	-0.02%
2019/06/05	20	314.00	21	312.62	310.00	-1	12,544	-0.01%
2019/06/04	14	310.32	16	316.63	308.00	-2	12,469	-0.02%
2019/06/03	18	312.58	15	312.37	314.50	3	12,393	0.02%
2019/05/31	34	316.06	35	308.60	320.00	-1	12,296	-0.01%
2019/05/30	23	303.00	18	297.50	295.00	5	12,216	0.04%
2019/05/29	22	297.55	26	295.46	306.50	-4	12,179	-0.03%
2019/05/28	23	307.67	23	303.89	301.00	0	12,141	0.00%
2019/05/27	73	306.14	41	305.44	310.00	32	12,116	0.26%
2019/05/24	37	344.07	38	345.04	309.50	-1	12,074	-0.01%
2019/05/23	42	339.85	20	340.83	343.50	22	11,726	0.19%
2019/05/22	3	361.17	9	365.44	351.50	-6	11,635	-0.05%
2019/05/21	43	353.72	36	356.76	371.00	7	11,701	0.06%
2019/05/20	24	343.75	37	342.39	342.50	-13	11,708	-0.11%
2019/05/17	17	365.26	11	360.68	343.50	6	11,578	0.05%
2019/05/16	19	373.63	20	376.50	371.50	-1	11,340	-0.01%
2019/05/15	11	376.50	12	377.75	375.00	-1	11,183	-0.01%
2019/05/14	14.1	352.63	20	350.35	368.00	-5.9	11,043	-0.05%
2019/05/13	45	371.77	19	377.58	360.00	26	10,827	0.24%
2019/05/10	10	398.65	6	398.67	392.50	4	10,680	0.04%
2019/05/09	66	400.26	14	406.46	395.00	52	10,605	0.49%
2019/05/08	3	411.00	3	412.50	416.50	0	10,432	0.00%
2019/05/07	9	415.61	10	417.45	418.50	-1	10,340	-0.01%
2019/05/06	6	416.17	3	419.00	399.00	3	10,218	0.03%
2019/05/03	10	412.50	16	419.63	432.50	-6	10,071	-0.06%
2019/05/02	9	399.78	7	402.86	395.50	2	9,918	0.02%
2019/04/30	15	396.50	11	398.00	395.50	4	9,967	0.04%
2019/04/29	18	393.06	9	398.06	401.00	9	10,102	0.09%
2019/04/26	10	402.60	10	402.50	388.50	0	10,081	0.00%
2019/04/25	3	417.17	2	410.50	410.50	1	9,987	0.01%
2019/04/24	3	430.00	4	423.75	415.00	-1	9,953	-0.01%
2019/04/23	4	427.88	2	434.00	415.00	2	9,934	0.02%
2019/04/22	12	474.42	14	461.43	423.00	-2	9,873	-0.02%
2019/04/19	13	474.42	8	477.81	470.00	5	9,900	0.05%
2019/04/18	15	497.97	12.3	506.50	480.00	2.7	9,813	0.03%
2019/04/17	10	462.80	15	481.77	493.00	-5	9,625	-0.05%
2019/04/16	12	446.54	77	445.95	448.50	-65	9,360	-0.69%
2019/04/15	16	444.50	100	442.36	442.50	-84	9,311	-0.90%
2019/04/12	24	442.38	21	446.81	433.50	3	9,320	0.03%
2019/04/11	4	440.13	4	443.25	436.00	0	9,236	0.00%
2019/04/10	20	446.28	84	449.96	442.00	-64	9,196	-0.70%
2019/04/09	19	445.61	24.5	439.67	453.00	-5.5	9,104	-0.06%
2019/04/08	24	437.17	27	430.96	435.00	-3	9,014	-0.03%
2019/04/03	13	406.42	11	407.59	408.50	2	8,854	0.02%
2019/04/02	21	405.71	24	402.46	409.00	-3	8,873	-0.03%
2019/04/01	8	389.44	8	396.00	396.50	0	8,692	0.00%
2019/03/29	1	356.50	14	348.04	360.50	-13	8,477	-0.15%
2019/03/28	6	335.08	6	332.00	328.00	0	8,490	0.00%
2019/03/27	10	337.50	2	341.50	336.00	8	8,476	0.09%
2019/03/26	1	328.00	1	342.00	342.00	0	8,481	0.00%
2019/03/25	24	327.81	6	327.08	325.00	18	8,393	0.21%
2019/03/22	12	341.33	15	345.53	338.00	-3	8,321	-0.04%
2019/03/21	15	350.83	13	345.35	348.50	2	8,258	0.02%
2019/03/20	13	347.92	14	352.46	344.00	-1	8,210	-0.01%
2019/03/19	30	347.82	18	349.97	353.00	12	8,154	0.15%
2019/03/18	11	348.95	11	357.45	345.00	0	8,078	0.00%
2019/03/15	11	352.68	8	351.81	353.00	3	8,067	0.04%
2019/03/14	16	341.88	10	343.85	351.50	6	7,993	0.08%
2019/03/13	6	330.33	8	330.00	335.00	-2	7,894	-0.03%
2019/03/12	4	331.75	7	330.43	329.50	-3	7,842	-0.04%
2019/03/11	11	313.27	9	316.00	319.00	2	7,746	0.03%
2019/03/08	15	313.07	14	311.68	314.00	1	7,795	0.01%
2019/03/07	13	321.54	12	321.79	317.00	1	7,748	0.01%
2019/03/06	13	329.69	13	328.85	330.00	0	7,777	0.00%
2019/03/05	40	323.91	41	322.50	324.50	-1	7,768	-0.01%
2019/03/04	6	325.67	7	318.50	310.00	-1	7,597	-0.01%
2019/02/27	5	308.80	5	313.40	320.00	0	7,506	0.00%
2019/02/26	16	315.53	14	312.43	310.00	2	7,458	0.03%
2019/02/25	4	299.50	4	308.50	316.50	0	7,531	0.00%
2019/02/22	18	281.58	3	281.00	288.00	15	7,291	0.21%
2019/02/21	3	286.00	13	284.69	286.00	-10	7,272	-0.14%
2019/02/20	38	280.74	27	280.02	282.50	11	7,163	0.15%
2019/02/19	6	267.25	8	268.63	273.00	-2	6,942	-0.03%
2019/02/18	0	0.00	4	240.00	248.50	-4	6,742	-0.06%
2019/02/15	5	234.60	0	0.00	226.00	5	6,734	0.07%
2019/02/14	1	241.00	1	241.00	239.00	0	6,802	0.00%
2019/02/13	3	245.17	4	241.13	237.00	-1	6,941	-0.01%
2019/02/12	25	239.06	27	239.02	241.00	-2	7,012	-0.03%
2019/02/11	27	232.04	32	232.06	241.00	-5	7,180	-0.07%
2019/01/30	34	234.32	44	233.75	226.00	-10	7,493	-0.13%
2019/01/29	41	220.67	41	220.70	225.50	0	7,628	0.00%
2019/01/28	34	219.85	36	219.63	222.00	-2	7,698	-0.03%
2019/01/25	21	217.88	21	219.64	219.00	0	7,921	0.00%
2019/01/24	23	215.65	22	217.45	213.50	1	7,971	0.01%
2019/01/23	21	218.31	21	214.05	218.50	0	8,048	0.00%
2019/01/22	4	218.13	5	218.30	217.00	-1	8,133	-0.01%
2019/01/21	7	220.57	6	218.08	215.00	1	8,151	0.01%
2019/01/18	13	211.38	25	212.40	217.50	-12	8,066	-0.15%
2019/01/17	4	202.50	16	204.56	198.00	-12	8,045	-0.15%
2019/01/16	3	198.67	6	200.25	202.00	-3	8,166	-0.04%
2019/01/15	1	196.00	6	197.75	201.00	-5	8,231	-0.06%
2019/01/14	11	195.59	8	196.06	197.00	3	8,349	0.04%
2019/01/11	5	201.00	8	201.13	194.00	-3	8,486	-0.04%
2019/01/10	1	188.50	2	188.50	194.50	-1	8,483	-0.01%
2019/01/09	1	182.00	3	188.83	190.00	-2	8,462	-0.02%
2019/01/07	2	173.25	1	174.00	174.00	1	8,440	0.01%
2019/01/04	5	165.40	5	165.20	165.00	0	8,482	0.00%
2019/01/03	1	171.50	1	172.00	172.50	0	8,447	0.00%
2019/01/02	3	182.33	2	182.75	178.50	1	8,528	0.01%
2018/12/28	4	188.75	5	186.10	185.00	-1	8,564	-0.01%
2018/12/27	12	188.00	2	190.25	189.00	10	8,665	0.12%
2018/12/26	4	189.88	2	191.50	184.00	2	8,743	0.02%
2018/12/25	2	186.25	1	186.00	193.00	1	8,815	0.01%
2018/12/24	4	194.75	3	195.00	195.50	1	8,742	0.01%
2018/12/21	4	193.13	4	197.00	201.50	0	8,795	0.00%
2018/12/20	3	207.67	2	205.75	203.50	1	8,721	0.01%
2018/12/19	2	209.25	2	210.25	206.50	0	8,732	0.00%
2018/12/18	3	205.00	2	201.25	204.00	1	8,736	0.01%
2018/12/17	0	0.00	2	203.75	205.00	-2	8,854	-0.02%
2018/12/14	3	197.33	2	198.50	202.50	1	8,907	0.01%
2018/12/13	5	202.20	3	204.17	202.50	2	8,922	0.02%
2018/12/12	1	205.50	3	204.83	205.00	-2	8,982	-0.02%
2018/12/11	2	200.25	2	199.00	198.50	0	9,006	0.00%
2018/12/10	5	195.30	7	196.71	196.00	-2	9,045	-0.02%
2018/12/07	5	205.70	4	205.88	204.00	1	9,048	0.01%
2018/12/06	9	203.33	3	209.17	200.00	6	9,049	0.07%
2018/12/05	7	217.36	1	217.50	218.00	6	9,033	0.07%
2018/12/04	36	231.22	6	232.75	225.00	30	9,052	0.33%
2018/12/03	5	234.70	16	235.34	239.50	-11	8,971	-0.12%
2018/11/30	7	215.43	9	217.50	218.50	-2	8,906	-0.02%
2018/11/29	4	217.38	4	219.25	211.50	0	8,816	0.00%
2018/11/28	9	210.50	6	210.00	211.50	3	8,686	0.03%
2018/11/27	10	206.10	11	205.77	207.00	-1	8,602	-0.01%
2018/11/26	3	202.17	3	201.17	200.00	0	8,479	0.00%
2018/11/23	3	201.33	2	207.25	196.00	1	8,421	0.01%
2018/11/22	6	212.08	7	211.79	207.50	-1	8,323	-0.01%
2018/11/21	3	193.83	3	194.00	199.50	0	8,129	0.00%
2018/11/20	1	195.00	1	194.00	195.00	0	8,130	0.00%
2018/11/19	1	198.00	1	195.00	198.00	0	8,108	0.00%
2018/11/16	3	196.83	4	193.88	192.50	-1	8,102	-0.01%
2018/11/15	2	187.25	1	187.50	195.00	1	8,036	0.01%
2018/11/14	4	194.50	3	192.00	191.00	1	8,017	0.01%
2018/11/13	13	184.46	11	189.91	193.50	2	7,972	0.03%
2018/11/12	10	200.55	6	200.00	198.00	4	7,923	0.05%
2018/11/09	6	207.17	9	208.39	209.50	-3	7,860	-0.04%
2018/11/08	14	217.93	7	218.79	210.00	7	7,800	0.09%
2018/11/07	21	204.83	28	204.43	216.00	-7	7,692	-0.09%
2018/11/06	35	210.74	12	209.33	196.50	23	7,419	0.31%
2018/11/05	8	215.31	8	217.94	218.00	0	7,174	0.00%
2018/11/02	11	224.36	12	227.63	220.00	-1	7,164	-0.01%
2018/11/01	15	214.30	12	211.75	220.00	3	6,992	0.04%
2018/10/31	4	205.38	7	204.50	200.00	-3	6,914	-0.04%
2018/10/30	9	203.61	3	204.17	197.00	6	6,872	0.09%
2018/10/29	10	204.30	12	204.88	209.50	-2	6,826	-0.03%
2018/10/26	26	213.33	29	213.81	208.50	-3	6,785	-0.04%
2018/10/25	15	209.00	13	210.31	208.00	2	6,721	0.03%
2018/10/24	10	226.90	8	228.94	225.00	2	6,621	0.03%
2018/10/23	3	223.50	5	222.00	220.00	-2	6,546	-0.03%
2018/10/22	9	226.83	8	230.56	224.50	1	6,494	0.02%
2018/10/19	3	212.67	5	219.90	233.00	-2	6,403	-0.03%
2018/10/18	14	227.71	14	229.39	222.00	0	6,255	0.00%
2018/10/17	5	235.70	5	234.80	234.50	0	6,209	0.00%
2018/10/16	7	237.36	6	238.25	231.50	1	6,267	0.02%
2018/10/15	5	234.80	5	236.00	239.00	0	6,285	0.00%
2018/10/12	4	232.25	4	233.00	232.00	0	6,295	0.00%
2018/10/11	2	233.25	4	234.00	229.50	-2	6,254	-0.03%
2018/10/09	2	245.75	1	252.00	255.00	1	6,277	0.02%
2018/10/08	2	260.75	3	256.00	253.50	-1	6,215	-0.02%
2018/10/05	13	268.62	11	272.32	263.00	2	6,247	0.03%
2018/10/04	15	278.67	6	281.08	287.50	9	6,207	0.14%
2018/10/03	37	300.88	3	309.67	285.50	34	6,163	0.55%
2018/10/02	2	323.50	2	326.75	317.00	0	6,120	0.00%
2018/10/01	1	320.00	2	316.00	322.00	-1	6,130	-0.02%
2018/09/28	133	319.61	14	321.25	317.00	119	6,263	1.90%	大買/鉅額交易
2018/09/27	8	323.50	6	324.67	319.00	2	6,297	0.03%
2018/09/26	2	321.25	4	320.38	323.00	-2	6,242	-0.03%
2018/09/25	6	308.42	8	307.88	312.00	-2	6,229	-0.03%
2018/09/21	8	298.38	6	294.42	300.00	2	6,230	0.03%
2018/09/20	4	302.25	4	302.88	306.50	0	6,185	0.00%
2018/09/19	5	312.60	5	314.60	306.50	0	6,282	0.00%
2018/09/18	9	318.17	6	316.75	313.00	3	6,336	0.05%
2018/09/17	7	325.29	3	327.33	335.50	4	6,335	0.06%
2018/09/14	5	341.30	5	337.00	338.00	0	6,328	0.00%
2018/09/13	7	332.93	9	330.11	329.50	-2	6,324	-0.03%
2018/09/12	10	347.65	10	348.20	346.50	0	6,318	0.00%
2018/09/11	4	356.50	5	344.70	357.00	-1	6,439	-0.02%
2018/09/10	8	349.19	5	353.70	336.00	3	6,425	0.05%
2018/09/07	3	369.00	0	0.00	369.00	3	6,475	0.05%
2018/09/06	4	377.75	8	365.31	384.00	-4	6,530	-0.06%
2018/09/05	3	376.67	3	377.00	374.00	0	6,611	0.00%
2018/09/03	8	372.75	5	375.10	366.00	3	6,890	0.04%
2018/08/31	2	394.50	5	392.70	398.50	-3	6,913	-0.04%
2018/08/30	1	400.00	1	409.00	400.00	0	6,931	0.00%
2018/08/29	7	410.21	6	411.25	410.50	1	7,033	0.01%
2018/08/28	1	416.50	2	413.25	412.50	-1	7,129	-0.01%
2018/08/27	3	401.17	2	402.00	405.00	1	7,237	0.01%
2018/08/24	1	384.50	3	381.83	393.00	-2	7,304	-0.03%
2018/08/23	2	394.50	3	391.33	388.00	-1	7,422	-0.01%
2018/08/22	4	388.13	3	387.83	387.00	1	7,499	0.01%
2018/08/21	8	388.44	11	381.91	395.00	-3	7,592	-0.04%
2018/08/20	10	377.00	10	375.20	376.00	0	7,701	0.00%
2018/08/17	8	386.44	6	391.67	381.50	2	7,808	0.03%
2018/08/16	3	382.00	4	377.25	384.00	-1	8,003	-0.01%
2018/08/15	9	364.11	12	365.58	379.00	-3	8,127	-0.04%
2018/08/14	7	361.64	4	371.25	375.00	3	8,380	0.04%
2018/08/13	13	378.58	7	386.07	371.50	6	8,466	0.07%
2018/08/10	6	406.00	8	407.69	403.50	-2	8,407	-0.02%
2018/08/09	5	404.40	7	407.36	412.00	-2	8,436	-0.02%
2018/08/08	9	431.72	7	423.50	414.50	2	8,373	0.02%
2018/08/07	4	428.13	4	430.63	440.00	0	8,350	0.00%
2018/08/06	5	429.30	4	426.63	426.50	1	8,471	0.01%
2018/08/03	4	442.75	3	439.67	439.50	1	8,485	0.01%
2018/08/02	15	451.03	8	450.31	441.50	7	8,454	0.08%
2018/08/01	8	475.69	3	479.67	471.50	5	8,453	0.06%
2018/07/31	3	473.00	6	480.67	483.50	-3	8,453	-0.04%
2018/07/30	8	467.31	4	472.00	476.50	4	8,615	0.05%
2018/07/27	4	481.50	4	485.00	488.00	0	8,694	0.00%
2018/07/26	3	485.67	4	486.50	475.50	-1	8,716	-0.01%
2018/07/25	1	480.50	2	480.25	481.00	-1	8,765	-0.01%
2018/07/24	3	472.17	12	479.00	482.50	-9	8,867	-0.10%
2018/07/23	12	471.13	3	462.67	472.50	9	8,844	0.10%
2018/07/20	4	494.00	5	498.00	498.00	-1	8,845	-0.01%
2018/07/19	3	486.17	3	489.67	486.00	0	8,780	0.00%
2018/07/18	3	484.33	2	473.00	480.00	1	8,807	0.01%
2018/07/17	3	495.67	1	499.00	491.50	2	8,803	0.02%
2018/07/16	8	505.00	2	514.50	496.00	6	8,821	0.07%
2018/07/13	8	520.38	10	520.80	515.00	-2	8,829	-0.02%
2018/07/12	0	0.00	2	480.75	493.00	-2	8,948	-0.02%
2018/07/11	3	486.50	4	493.38	468.00	-1	9,132	-0.01%
2018/07/10	1	481.00	16	479.81	483.00	-15	9,265	-0.16%
2018/07/09	7	468.43	7	464.07	441.00	0	9,371	0.00%
2018/07/06	4	443.88	5	435.70	460.00	-1	9,430	-0.01%
2018/07/05	21	452.45	7	448.36	427.50	14	9,529	0.15%
2018/07/04	1	474.50	11	469.27	474.50	-10	9,617	-0.10%
2018/07/03	13	458.88	4	463.88	459.00	9	9,590	0.09%
2018/07/02	4	475.38	4	477.75	471.50	0	9,602	0.00%
2018/06/29	2	464.75	2	458.50	478.50	0	9,542	0.00%
2018/06/28	5	463.80	3	457.83	453.50	2	9,468	0.02%
2018/06/27	1	495.00	1	500.64	464.50	0	9,363	0.00%
2018/06/26	1	471.00	1	466.50	487.00	0	9,445	0.00%
2018/06/25	1	480.00	2	483.25	480.50	-1	9,483	-0.01%
2018/06/22	7	496.14	0	0.00	490.00	7	9,561	0.07%
2018/06/21	1	529.00	1	525.00	518.00	0	9,698	0.00%
2018/06/20	12	526.50	5	520.00	531.00	7	9,699	0.07%
2018/06/19	4	528.50	1	533.00	530.00	3	9,747	0.03%
2018/06/15	3	551.33	8	551.63	555.00	-5	9,803	-0.05%
2018/06/14	6	540.17	1	537.00	530.00	5	9,680	0.05%
2018/06/13	1	533.00	1	531.00	554.00	0	9,603	0.00%
2018/06/12	1	504.00	6	508.50	512.00	-5	9,598	-0.05%
2018/06/11	10	481.35	12	485.54	488.00	-2	9,538	-0.02%
2018/06/08	6	465.67	4	459.00	458.50	2	9,340	0.02%
2018/06/07	2	469.50	0	0.00	469.00	2	9,285	0.02%
2018/06/06	3	482.67	2	475.50	470.50	1	9,237	0.01%
2018/06/05	2	467.50	3	471.50	477.50	-1	9,155	-0.01%
2018/06/04	1	458.00	0	0.00	458.00	1	9,031	0.01%
2018/06/01	2	461.25	6	461.67	468.00	-4	8,903	-0.04%
2018/05/31	5	456.30	4	464.13	448.00	1	8,808	0.01%
2018/05/30	1	441.50	3	449.33	458.00	-2	8,669	-0.02%
2018/05/29	5	444.70	0	0.00	436.00	5	8,553	0.06%
2018/05/28	8	478.06	10	474.00	452.00	-2	8,438	-0.02%
2018/05/25	4	463.13	15	464.33	455.00	-11	8,313	-0.13%
2018/05/24	3	460.00	41	452.63	462.00	-38	8,131	-0.47%
2018/05/23	3	434.67	3	428.33	430.50	0	7,872	0.00%
2018/05/22	4	418.00	9	416.39	426.00	-5	7,649	-0.07%
2018/05/21	5	383.40	14	383.86	396.00	-9	7,341	-0.12%
2018/05/18	1	369.50	0	0.00	360.00	1	7,160	0.01%
2018/05/17	3	372.00	10	371.35	366.00	-7	7,199	-0.10%
2018/05/16	3	371.50	3	372.50	369.50	0	7,201	0.00%
2018/05/15	5	379.10	4	378.25	372.00	1	7,211	0.01%
2018/05/14	5	375.90	4	378.50	381.00	1	7,210	0.01%
2018/05/11	3	375.17	3	383.50	371.00	0	7,062	0.00%
2018/05/10	1	379.50	2	374.00	372.50	-1	7,012	-0.01%
2018/05/09	9	372.72	7	375.21	373.00	2	7,094	0.03%
2018/05/08	4	366.50	2	364.00	363.00	2	6,987	0.03%
2018/05/07	5	378.00	4	378.63	371.00	1	6,920	0.01%
2018/05/04	1	354.50	4	346.63	362.00	-3	6,744	-0.04%
2018/05/03	0	0.00	2	334.00	332.50	-2	6,614	-0.03%
2018/05/02	13	350.73	11	348.59	343.00	2	6,615	0.03%
2018/04/30	8	338.00	10	336.10	352.00	-2	6,551	-0.03%
2018/04/27	9	330.56	13	332.77	330.00	-4	6,451	-0.06%
2018/04/26	11	326.55	7	329.57	323.50	4	6,430	0.06%
2018/04/25	4	359.75	5	355.00	352.50	-1	6,328	-0.02%
2018/04/24	4	358.63	5	354.50	351.00	-1	6,296	-0.02%
2018/04/23	10	374.60	7	364.93	351.00	3	6,216	0.05%
2018/04/20	6	380.83	3	373.50	368.00	3	6,189	0.05%
2018/04/19	2	394.00	1	394.50	388.00	1	6,190	0.02%
2018/04/18	13	390.92	6	381.33	384.50	7	6,269	0.11%
2018/04/17	6	409.50	6	407.33	388.00	0	6,043	0.00%
2018/04/16	7	386.57	9	398.94	407.00	-2	5,798	-0.03%
2018/04/13	4	363.13	9	361.83	370.00	-5	5,742	-0.09%
2018/04/12	5	345.90	5.1	348.84	350.00	-0.1	5,665	0.00%
2018/04/11	22	342.84	8	348.13	340.50	14	5,593	0.25%
2018/04/10	9	325.83	10	329.30	339.50	-1	5,379	-0.02%
2018/04/09	8	308.81	7	308.93	309.00	1	5,261	0.02%
2018/04/03	3	295.50	4	299.75	309.00	-1	5,425	-0.02%
2018/04/02	4	302.63	3	306.17	300.50	1	5,461	0.02%
2018/03/31	2	309.50	3	311.67	308.50	-1	5,527	-0.02%
2018/03/30	5	305.90	6	304.42	308.00	-1	5,568	-0.02%
2018/03/29	18	312.67	14	311.39	303.50	4	5,660	0.07%
2018/03/28	3.1	302.32	7	304.29	307.00	-3.9	5,612	-0.07%
2018/03/27	7	301.86	5	305.60	300.50	2	5,526	0.04%
2018/03/26	22	298.61	24	297.40	301.00	-2	5,436	-0.04%
2018/03/23	7	269.93	7	272.64	285.00	0	5,268	0.00%
2018/03/22	11	280.64	7	285.57	280.00	4	5,330	0.08%
2018/03/21	2	268.00	7	266.07	274.00	-5	5,272	-0.09%
2018/03/20	3	249.50	2	257.50	249.50	1	5,218	0.02%
2018/03/19	1	258.50	1	260.00	257.50	0	5,274	0.00%
2018/03/16	6	263.58	15	264.97	260.50	-9	5,304	-0.17%
2018/03/15	1	248.00	5	248.90	260.50	-4	5,203	-0.08%
2018/03/14	0	0.00	1	234.00	237.00	-1	5,197	-0.02%
2018/03/13	10	236.85	6	236.17	236.00	4	5,386	0.07%
2018/03/09	6	232.42	5	234.50	230.00	1	5,698	0.02%
2018/03/08	6	227.00	6	225.75	226.50	0	5,782	0.00%
2018/03/07	1	223.00	1	229.50	223.00	0	5,948	0.00%
2018/03/06	3	231.33	2	233.75	231.00	1	6,161	0.02%
2018/03/05	4	237.00	4	240.25	231.00	0	6,269	0.00%
2018/03/02	4	240.13	2	239.75	242.00	2	6,322	0.03%
2018/03/01	5	242.30	6	242.25	243.50	-1	6,400	-0.02%
2018/02/27	9	251.28	10	250.65	244.00	-1	6,529	-0.02%
2018/02/26	1	242.00	1	245.00	239.00	0	6,533	0.00%
2018/02/23	3	244.33	8	246.50	242.00	-5	6,767	-0.07%
2018/02/22	2	234.50	1	234.00	241.00	1	6,997	0.01%
2018/02/21	2	235.75	2	239.50	238.50	0	7,089	0.00%
2018/02/12	1	233.50	1	229.50	228.00	0	7,100	0.00%
2018/02/09	4	221.88	3	220.00	231.00	1	7,217	0.01%
2018/02/08	4	242.50	5	239.60	236.50	-1	7,170	-0.01%
2018/02/07	5	256.70	3	255.33	250.50	2	7,239	0.03%
2018/02/06	4	254.88	2	256.00	247.50	2	7,300	0.03%
2018/02/05	2	274.50	0	0.00	275.00	2	7,278	0.03%
2018/02/02	4	288.38	4	291.63	284.50	0	7,362	0.00%
2018/02/01	3	288.33	7	290.86	290.00	-4	7,417	-0.05%
2018/01/31	1	277.50	1	276.00	279.50	0	7,463	0.00%
2018/01/30	3	276.33	3	279.17	276.00	0	7,506	0.00%
2018/01/29	1	279.00	3	280.17	279.00	-2	7,566	-0.03%
2018/01/26	8	276.94	6	278.08	274.00	2	7,700	0.03%
2018/01/25	4	283.63	3	285.50	277.00	1	7,813	0.01%
2018/01/24	1	278.00	2	277.75	283.00	-1	7,961	-0.01%
2018/01/22	6	278.25	7	280.36	282.00	-1	8,217	-0.01%
2018/01/19	0	0.00	2	281.50	282.00	-2	8,376	-0.02%
2018/01/18	1	293.00	0	0.00	286.00	1	8,522	0.01%
2018/01/17	7	289.57	5	290.70	287.00	2	8,647	0.02%
2018/01/16	3	285.50	5	287.40	292.00	-2	8,791	-0.02%
2018/01/15	8	290.69	3	296.17	284.00	5	8,859	0.06%
2018/01/12	4	294.63	7	295.21	294.00	-3	8,879	-0.03%
2018/01/11	1	280.50	1	281.50	281.00	0	8,829	0.00%
2018/01/10	2	281.25	2	283.75	280.00	0	9,134	0.00%
2018/01/09	33	289.47	31	286.95	284.00	2	9,232	0.02%
2018/01/08	4	275.13	8	271.06	285.00	-4	9,126	-0.04%
2018/01/05	5	276.40	4	278.13	274.50	1	9,065	0.01%
2018/01/04	3	277.17	3	278.17	280.50	0	9,107	0.00%
2018/01/03	2	278.50	0	0.00	275.50	2	9,168	0.02%
2018/01/02	9	269.33	10	267.60	280.00	-1	9,165	-0.01%