玉晶光 (3406)-永豐金-松山券商分點個股進出

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
424.5
漲跌
▼3.0
漲幅
-0.70%
成交量
1,184張
產業
上市光電類股
1030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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	2	430.00	424.50	-2	2,251	-0.09%
2024/04/25	1	435.50	0	0.00	427.50	1	2,251	0.04%
2024/04/24	0	0.00	1	428.50	433.50	-1	2,248	-0.04%
2024/04/22	1.1	420.00	0	0.00	415.00	1.1	2,293	0.05%
2024/04/19	0	0.00	2	435.50	424.00	-2	2,292	-0.09%
2024/04/18	0	0.00	0	446.90	442.00	0	2,298	0.00%
2024/04/17	0	0.00	1	449.50	447.50	-1	2,302	-0.04%
2024/04/16	1	443.50	0	0.00	442.00	1	2,295	0.04%
2024/04/15	0.1	463.00	0	0.00	458.50	0.1	2,307	0.00%
2024/04/12	0	471.00	0	0.00	472.00	0	2,314	0.00%
2024/04/10	0	0.00	1	477.50	479.00	-1	2,341	-0.04%
2024/04/09	1	472.00	14	476.00	477.00	-13	2,356	-0.55%
2024/04/08	15	471.33	15	468.27	468.50	0	2,340	0.00%
2024/04/03	5.1	492.26	5	485.00	474.00	0.1	2,345	0.00%
2024/04/02	5	494.00	10	490.10	484.50	-5	2,324	-0.22%
2024/04/01	10	488.00	15	487.27	489.50	-5	2,317	-0.22%
2024/03/29	1.1	509.75	4	510.22	496.00	-2.9	2,294	-0.13%
2024/03/28	9	508.88	16	507.75	509.00	-7	2,262	-0.31%
2024/03/27	4	501.38	5	509.96	505.00	-1	2,234	-0.05%
2024/03/26	37	514.48	5.5	528.94	499.00	31.6	2,166	1.46%
2024/03/25	1	492.50	2	501.25	493.00	-1	2,049	-0.05%
2024/03/22	1	480.00	3.5	473.57	482.50	-2.5	2,013	-0.12%
2024/03/21	13.2	469.19	20.1	470.75	476.00	-6.9	1,981	-0.35%
2024/03/20	7.1	457.52	4	443.23	462.50	3.1	1,906	0.16%
2024/03/19	1	420.00	0	0.00	423.00	1	1,900	0.05%
2024/03/18	0	0.00	1	425.00	428.00	-1	1,948	-0.05%
2024/03/14	1	418.00	4	416.38	418.50	-3	1,927	-0.16%
2024/03/13	1.1	398.44	0	0.00	398.50	1.1	1,859	0.06%
2024/03/12	0	0.00	1	404.00	408.50	-1	1,846	-0.05%
2024/03/08	1	399.04	0	0.00	400.00	1	1,856	0.06%
2024/03/07	1	406.98	1	407.00	401.50	0	1,835	0.00%
2024/03/06	3	411.17	0	0.00	409.50	3	1,837	0.16%
2024/03/05	1	411.04	1	412.00	412.00	0	1,847	0.00%
2024/03/04	0	0.00	1	427.00	420.50	-1	1,858	-0.05%
2024/02/26	0	0.00	4.1	428.77	429.00	-4.1	1,939	-0.21%
2024/02/23	0	0.00	1	413.00	409.50	-1	1,926	-0.05%
2024/02/22	0	0.00	1.1	415.36	415.00	-1.1	1,962	-0.06%
2024/02/21	0	413.00	0	0.00	411.50	0	1,991	0.00%
2024/02/20	1	413.50	2	415.00	411.00	-1	1,988	-0.05%
2024/02/19	0	0.00	3	420.67	420.00	-3	1,947	-0.15%
2024/02/16	1	410.00	2	410.23	409.00	-1	1,924	-0.05%
2024/02/15	1	400.00	6	404.42	407.00	-5	1,964	-0.25%
2024/02/05	1	391.00	0	0.00	392.50	1	1,947	0.05%
2024/02/02	1	393.00	0	0.00	393.50	1	1,941	0.05%
2024/02/01	3.1	394.23	0	0.00	395.00	3.1	1,941	0.16%
2024/01/31	3	400.00	0	0.00	400.00	3	1,981	0.15%
2024/01/30	0	0.00	4	400.50	398.50	-4	1,987	-0.20%
2024/01/26	2	403.25	0	0.00	402.50	2	1,995	0.10%
2024/01/25	2	403.75	1	403.00	402.00	1	2,006	0.05%
2024/01/24	6.1	411.48	0.2	408.00	406.50	5.9	1,988	0.29%
2024/01/23	2	422.50	6	424.75	423.00	-4	1,957	-0.20%
2024/01/22	0	0.00	5.1	412.99	414.00	-5.1	1,903	-0.27%
2024/01/19	0.1	401.50	2	406.50	403.50	-1.9	1,878	-0.10%
2024/01/18	3.1	401.07	0	0.00	402.50	3.1	1,875	0.17%
2024/01/17	0.2	399.50	0	0.00	398.50	0.2	1,874	0.01%
2024/01/15	2	398.75	0	0.00	394.00	2	1,820	0.11%
2024/01/10	0	0.00	1	391.50	393.00	-1	1,815	-0.06%
2024/01/09	2.1	396.39	1	393.50	390.00	1.1	1,817	0.06%
2024/01/08	0	400.50	0	0.00	396.00	0	1,796	0.00%
2024/01/05	2.7	409.19	0	0.00	401.50	2.7	1,794	0.15%
2024/01/04	0	417.40	0	0.00	420.50	0	1,776	0.00%
2024/01/03	0	0.00	0.1	422.00	421.50	-0.1	1,778	0.00%
2024/01/02	0	0.00	1.1	424.93	422.00	-1.1	1,771	-0.06%
2023/12/29	0	410.67	2	415.25	420.50	-2	1,771	-0.11%
2023/12/28	1	408.00	5	412.50	407.50	-4	1,760	-0.23%
2023/12/27	1	406.50	3	409.83	410.00	-2	1,754	-0.11%
2023/12/26	0	0.00	2	412.00	411.00	-2	1,749	-0.11%
2023/12/25	0	0.00	1	412.50	407.50	-1	1,753	-0.06%
2023/12/22	1	406.50	0	0.00	405.00	1	1,745	0.06%
2023/12/21	0	406.50	0	0.00	406.50	0	1,734	0.00%
2023/12/20	3	410.69	0	411.50	409.50	3	1,745	0.17%
2023/12/19	5.1	416.55	2.3	414.90	412.50	2.8	1,744	0.16%
2023/12/18	1.3	420.73	2	420.75	421.50	-0.7	1,749	-0.04%
2023/12/15	1.1	425.48	7.2	432.19	428.00	-6.1	1,753	-0.35%
2023/12/14	6	429.33	6	430.41	428.00	0	1,762	0.00%
2023/12/13	0	0.00	1	410.00	415.00	-1	1,682	-0.06%
2023/12/12	0	0.00	2	405.75	403.00	-2	1,617	-0.12%
2023/12/11	1	397.00	0	0.00	395.00	1	1,603	0.06%
2023/12/05	0	392.40	1	392.00	397.00	-1	1,660	-0.06%
2023/12/01	1	394.00	0	0.00	394.50	1	1,663	0.06%
2023/11/30	1	402.00	0	0.00	400.00	1	1,664	0.06%
2023/11/29	1	407.00	2	406.50	406.50	-1	1,662	-0.06%
2023/11/24	2	403.00	0	0.00	401.50	2	1,579	0.13%
2023/11/23	0	0.00	4	402.50	400.00	-4	1,582	-0.25%
2023/11/22	7	388.57	2	392.25	394.00	5	1,519	0.33%
2023/11/21	1	394.00	15	395.10	396.50	-14	1,473	-0.95%
2023/11/20	2	392.50	6	393.25	396.50	-4	1,436	-0.28%
2023/11/17	0.3	385.33	0	0.00	387.50	0.3	1,404	0.02%
2023/11/15	3	383.33	0	0.00	382.50	3	1,401	0.21%
2023/11/14	6	383.67	1	381.50	383.50	5	1,388	0.36%
2023/11/13	5	390.60	0	0.00	392.00	5	1,353	0.37%
2023/11/10	2	386.00	0	0.00	385.50	2	1,358	0.15%
2023/11/09	1	390.00	1	386.00	390.00	0	1,360	0.00%
2023/11/08	5	381.10	5	383.40	384.00	0	1,376	0.00%
2023/11/07	0	0.00	3	393.17	392.00	-3	1,326	-0.23%
2023/11/03	1.1	391.37	0	0.00	386.00	1.1	1,348	0.08%
2023/11/02	0	0.00	0.1	389.11	391.00	-0.1	1,371	-0.01%
2023/10/31	1	386.00	2	382.50	380.50	-1	1,423	-0.07%
2023/10/26	1	377.00	0	0.00	377.00	1	1,497	0.07%
2023/10/25	1	387.00	0	0.00	386.00	1	1,493	0.07%
2023/10/24	0	0.00	1	381.00	383.00	-1	1,503	-0.07%
2023/10/23	1	380.50	1	383.00	380.00	0	1,517	0.00%
2023/10/19	1	383.50	0	0.00	383.50	1	1,544	0.06%
2023/10/18	1.1	376.07	0	0.00	375.50	1.1	1,546	0.07%
2023/10/12	0	0.00	1	395.00	395.00	-1	1,585	-0.06%
2023/10/06	0	0.00	1.2	386.20	386.00	-1.2	1,618	-0.07%
2023/10/05	0	0.00	1	382.50	385.00	-1	1,644	-0.06%
2023/10/04	0	0.00	4	375.63	376.00	-4	1,682	-0.24%
2023/09/28	4	370.13	0	0.00	368.00	4	1,979	0.20%
2023/09/27	3	369.33	1	369.50	369.50	2	2,004	0.10%
2023/09/26	1	375.00	0	0.00	375.00	1	2,019	0.05%
2023/09/21	2.2	368.65	0	0.00	367.50	2.2	2,002	0.11%
2023/09/18	2.1	400.55	5.1	401.34	394.50	-3	1,956	-0.15%
2023/09/13	0	380.00	0	0.00	379.00	0	1,892	0.00%
2023/09/11	10	388.85	0	0.00	383.50	10	1,911	0.52%
2023/09/08	11	398.36	12	392.92	390.00	-1	1,919	-0.05%
2023/09/07	0	393.50	11	391.64	391.00	-11	1,899	-0.58%
2023/09/06	1	395.50	0	0.00	399.50	1	1,905	0.05%
2023/09/04	0	0.00	2	390.75	390.50	-2	1,942	-0.10%
2023/09/01	2	383.25	0	0.00	383.50	2	1,961	0.10%
2023/08/31	1	383.00	0	0.00	383.00	1	2,121	0.05%
2023/08/29	0	0.00	1	388.00	386.00	-1	2,247	-0.04%
2023/08/25	0	0.00	1	375.00	371.50	-1	2,319	-0.04%
2023/08/21	1	374.50	1	374.00	376.00	0	2,435	0.00%
2023/08/17	1	356.00	1	370.00	373.00	0	2,426	0.00%
2023/08/15	1	364.00	0	0.00	363.50	1	2,455	0.04%
2023/08/11	1	385.00	0	0.00	385.00	1	2,482	0.04%
2023/08/10	0.1	386.50	0	0.00	384.50	0.1	2,540	0.01%
2023/08/09	1	395.50	1	396.00	395.50	0	2,530	0.00%
2023/08/08	3	393.33	2	392.00	389.00	1	2,519	0.04%
2023/08/07	2	383.25	4	388.63	383.00	-2	2,489	-0.08%
2023/08/04	3	391.67	2	391.00	390.00	1	2,466	0.04%
2023/08/02	0	0.00	2.1	405.81	406.50	-2.1	2,430	-0.09%
2023/08/01	3	399.33	2	400.00	402.00	1	2,387	0.04%
2023/07/31	1	393.00	1	397.00	392.50	0	2,352	0.00%
2023/07/27	0.1	392.00	1	390.00	390.50	-0.9	2,354	-0.04%
2023/07/25	1	396.00	0	0.00	395.50	1	2,339	0.04%
2023/07/24	1.1	395.91	0	0.00	392.50	1.1	2,342	0.05%
2023/07/20	0	0.00	1	398.00	397.00	-1	2,339	-0.04%
2023/07/19	0	0.00	1	407.00	403.00	-1	2,321	-0.04%
2023/07/18	0	0.00	4	399.13	397.00	-4	2,320	-0.17%
2023/07/17	3	403.50	2	403.25	401.50	1	2,313	0.04%
2023/07/14	9	402.83	8	402.38	403.00	1	2,300	0.04%
2023/07/13	4	419.38	3	420.83	414.00	1	2,248	0.04%
2023/07/12	3	421.17	2	419.02	417.50	1	2,242	0.04%
2023/07/11	1	424.47	1	418.50	426.00	0	2,216	0.00%
2023/07/10	6	428.17	7	429.64	420.50	-1	2,188	-0.05%
2023/07/07	3	407.33	12	415.46	415.00	-9	2,097	-0.43%
2023/07/06	18	409.69	8.1	413.46	406.50	9.9	2,017	0.49%
2023/07/05	0	0.00	4	404.50	403.00	-4	1,904	-0.21%
2023/07/04	1	403.50	0.1	404.00	404.50	0.9	1,877	0.05%
2023/07/03	0	0.00	1	401.00	399.50	-1	1,871	-0.05%
2023/06/30	0	0.00	1	396.00	396.00	-1	1,887	-0.05%
2023/06/29	1	396.00	0	0.00	397.00	1	1,897	0.05%
2023/06/27	6	395.17	4	400.38	394.50	2	1,916	0.10%
2023/06/21	1	393.00	0	0.00	389.50	1	1,964	0.05%
2023/06/19	0.1	398.50	0	0.00	398.50	0.1	1,988	0.01%
2023/06/16	1	399.50	11	399.64	397.50	-10	1,993	-0.50%
2023/06/15	1	398.00	1	397.50	397.50	0	1,975	0.00%
2023/06/14	9	400.50	5	401.60	401.00	4	1,967	0.20%
2023/06/13	5	398.70	0	0.00	397.00	5	1,969	0.25%
2023/06/12	0	401.00	0	0.00	398.50	0	1,987	0.00%
2023/06/08	0	0.00	2	389.00	387.50	-2	1,948	-0.10%
2023/06/07	10	392.00	3	392.17	389.50	7	1,958	0.36%
2023/06/06	14.1	397.20	5	395.00	388.00	9.1	1,946	0.47%
2023/06/05	1	418.50	8.1	422.56	421.50	-7.1	1,844	-0.38%
2023/06/02	3	405.50	3	404.17	400.50	0	1,810	0.00%
2023/06/01	2	411.50	0.1	410.00	406.00	1.9	1,913	0.10%
2023/05/31	1	410.00	2	408.00	408.00	-1	1,902	-0.05%
2023/05/30	0	403.50	0	409.50	408.50	0	1,888	0.00%
2023/05/29	1	403.00	2.1	401.48	400.00	-1.1	1,833	-0.06%
2023/05/25	0	0.00	1	394.50	396.00	-1	1,827	-0.05%
2023/05/24	0	0.00	2	393.00	393.50	-2	1,845	-0.11%
2023/05/23	0	0.00	1	393.50	393.50	-1	1,897	-0.05%
2023/05/22	0	0.00	5	388.80	390.00	-5	1,895	-0.26%
2023/05/19	7	395.14	7	394.95	390.00	0	1,890	0.00%
2023/05/18	2	399.25	0.1	398.50	399.50	1.9	1,861	0.10%
2023/05/17	3	395.00	2	395.25	393.50	1	1,872	0.05%
2023/05/16	0	0.00	2	396.00	394.00	-2	1,903	-0.11%
2023/05/15	3	382.67	1	380.00	384.50	2	1,848	0.11%
2023/05/12	0	0.00	0.1	379.00	381.00	-0.1	1,856	0.00%
2023/05/11	1	377.00	0	0.00	377.00	1	1,862	0.05%
2023/05/10	1	378.95	1	377.50	378.00	0	1,878	0.00%
2023/05/05	1.1	382.07	2	381.50	381.50	-1	1,897	-0.05%
2023/05/04	1	381.00	1	378.50	378.00	0	1,919	0.00%
2023/05/03	2	378.00	0	0.00	379.50	2	1,944	0.10%
2023/04/26	1	361.50	0	0.00	361.50	1	1,996	0.05%
2023/04/25	3	361.00	2	365.25	356.00	1	2,046	0.05%
2023/04/24	1.1	372.58	0	0.00	371.00	1.1	2,037	0.05%
2023/04/21	1.1	383.64	1	378.00	371.00	0.1	2,062	0.00%
2023/04/20	1	384.50	2	386.50	382.00	-1	2,080	-0.05%
2023/04/19	1	389.00	0	0.00	387.50	1	2,118	0.05%
2023/04/17	2	395.50	0	0.00	393.00	2	2,183	0.09%
2023/04/14	2.1	390.00	3	389.67	389.00	-0.9	2,211	-0.04%
2023/04/13	2	393.50	2	396.50	390.00	0	2,213	0.00%
2023/04/12	3	387.83	0	0.00	392.50	3	2,204	0.14%
2023/04/11	2	385.50	2	383.50	383.00	0	2,215	0.00%
2023/04/06	1	378.50	0	0.00	386.00	1	2,246	0.04%
2023/03/31	3	385.00	3	391.17	385.50	0	2,234	0.00%
2023/03/30	2	391.75	0	0.00	394.00	2	2,210	0.09%
2023/03/29	1	386.00	0	0.00	391.00	1	2,226	0.04%
2023/03/28	4	385.00	4	389.38	385.00	0	2,255	0.00%
2023/03/27	0	0.00	1	389.50	388.00	-1	2,311	-0.04%
2023/03/24	4	400.88	1	407.50	395.00	3	2,310	0.13%
2023/03/23	2	403.25	0.1	399.50	403.00	1.9	2,254	0.08%
2023/03/21	1	396.50	1	396.50	395.50	0	2,256	0.00%
2023/03/17	1	392.00	1	391.50	393.00	0	2,298	0.00%
2023/03/16	0.1	386.00	0	0.00	383.00	0.1	2,315	0.00%
2023/03/15	2	393.00	7	396.14	392.00	-5	2,336	-0.21%
2023/03/14	1	388.00	1	387.50	387.50	0	2,326	0.00%
2023/03/13	0	388.50	0	0.00	387.50	0	2,341	0.00%
2023/03/10	5	392.70	0	0.00	389.00	5	2,342	0.21%
2023/03/08	0	0.00	1.1	406.95	403.50	-1.1	2,406	-0.05%
2023/03/07	3	422.17	6	418.67	416.00	-3	2,376	-0.13%
2023/03/06	4	417.50	4	422.75	420.50	0	2,325	0.00%
2023/03/03	5	403.80	3.1	404.77	402.50	1.9	2,236	0.08%
2023/03/02	1	398.00	2	396.75	399.50	-1	2,249	-0.04%
2023/03/01	1	391.50	1	394.50	394.50	0	2,397	0.00%
2023/02/24	0	0.00	1	395.00	389.00	-1	2,430	-0.04%
2023/02/23	4	395.38	7	398.21	393.00	-3	2,465	-0.12%
2023/02/22	3	388.00	6	391.67	391.00	-3	2,505	-0.12%
2023/02/21	2.1	400.00	0	397.00	394.50	2.1	2,647	0.08%
2023/02/17	2.1	389.10	0	0.00	387.50	2.1	2,797	0.08%
2023/02/16	1	394.00	1	391.50	391.50	0	2,863	0.00%
2023/02/15	1	392.50	5.1	391.97	392.00	-4.1	2,959	-0.14%
2023/02/14	3	383.19	1	388.50	388.00	2	2,976	0.07%
2023/02/08	9	383.94	1	383.50	381.00	8	3,101	0.26%
2023/02/07	0	0.00	1	376.00	377.00	-1	3,120	-0.03%
2023/02/03	1	381.00	1.1	377.43	378.00	-0.1	3,189	0.00%
2023/02/02	1	375.50	2	378.50	380.00	-1	3,248	-0.03%
2023/02/01	3	368.83	6.1	369.65	374.00	-3.1	3,330	-0.09%
2023/01/31	1	366.00	2	362.00	365.50	-1	3,341	-0.03%
2023/01/30	3	358.83	2	356.75	360.00	1	3,372	0.03%
2023/01/17	1	343.50	0	0.00	345.00	1	3,373	0.03%
2023/01/16	1	349.00	2	348.00	348.50	-1	3,383	-0.03%
2023/01/13	4	338.38	0	0.00	342.50	4	3,417	0.12%
2023/01/11	0	0.00	1	356.00	354.50	-1	3,453	-0.03%
2023/01/10	1	352.50	1	353.50	352.50	0	3,495	0.00%
2023/01/09	2.1	352.10	2	355.75	360.50	0.1	3,543	0.00%
2023/01/06	3.1	347.82	2	352.00	350.50	1.1	3,579	0.03%
2023/01/05	1	368.50	2	364.50	364.50	-1	3,575	-0.03%
2023/01/04	1	355.50	2	363.75	360.00	-1	3,612	-0.03%
2023/01/03	1	349.00	2	346.00	349.00	-1	3,617	-0.03%
2022/12/30	1	337.00	0	0.00	335.50	1	3,666	0.03%
2022/12/28	1	353.82	0	0.00	346.00	1	3,750	0.03%
2022/12/26	1	362.00	1	366.00	363.50	0	3,826	0.00%
2022/12/21	9	366.00	9	367.11	366.00	0	4,201	0.00%
2022/12/20	19	367.21	19	372.03	367.00	0	4,226	0.00%
2022/12/19	1	361.50	1	371.00	376.00	0	4,268	0.00%
2022/12/16	3	372.00	3	373.00	372.00	0	4,244	0.00%
2022/12/15	1	385.50	2	385.00	384.50	-1	4,252	-0.02%
2022/12/14	3	374.50	7	382.36	383.50	-4	4,272	-0.09%
2022/12/13	2	374.50	3	376.17	371.50	-1	4,263	-0.02%
2022/12/09	3	374.83	0	0.00	366.50	3	4,289	0.07%
2022/12/08	3	376.00	0	0.00	375.00	3	4,302	0.07%
2022/12/07	1	387.00	0	0.00	383.00	1	4,320	0.02%
2022/12/06	0	0.00	0	402.00	394.50	0	4,334	0.00%
2022/12/05	0	0.00	1	402.00	402.00	-1	4,359	-0.02%
2022/12/02	4	403.50	0	0.00	403.50	4	4,529	0.09%
2022/12/01	2	400.25	1	400.50	400.50	1	4,611	0.02%
2022/11/29	13	394.50	18	390.61	394.50	-5	4,806	-0.10%
2022/11/28	1	393.50	1.1	395.09	395.50	-0.1	4,914	0.00%
2022/11/25	2	395.28	2	391.25	391.50	0	5,037	0.00%
2022/11/24	2	402.75	1	400.50	400.50	1	5,143	0.02%
2022/11/23	5	404.10	9	404.78	398.50	-4	5,217	-0.08%
2022/11/22	11	393.86	8	388.56	395.00	3	5,094	0.06%
2022/11/21	25	388.20	25	389.70	388.00	0	5,134	0.00%
2022/11/18	27	387.41	28	390.68	387.00	-1	5,114	-0.02%
2022/11/17	10	379.60	11	391.14	392.50	-1	5,053	-0.02%
2022/11/16	3	371.17	3	369.33	371.00	0	4,898	0.00%
2022/11/15	3	363.00	3	367.50	370.50	0	4,830	0.00%
2022/11/14	5	352.50	5	351.60	353.00	0	4,741	0.00%
2022/11/11	20	341.48	33	342.32	341.00	-13	4,703	-0.28%
2022/11/10	5	330.00	0.1	331.00	330.00	4.9	4,640	0.11%
2022/11/09	1	325.50	0	0.00	327.50	1	4,641	0.02%
2022/11/08	0	0.00	1	322.50	320.50	-1	4,736	-0.02%
2022/11/07	7	322.50	7	325.79	322.50	0	4,727	0.00%
2022/11/02	0	0.00	1	309.00	307.00	-1	4,823	-0.02%
2022/11/01	1	303.50	0.1	306.00	302.00	0.9	4,853	0.02%
2022/10/31	0	0.00	2	298.25	300.50	-2	4,858	-0.04%
2022/10/28	1	289.00	0	0.00	284.00	1	4,819	0.02%
2022/10/27	2	298.50	2	296.25	299.00	0	4,754	0.00%
2022/10/26	2	288.00	2	291.75	288.00	0	4,755	0.00%
2022/10/25	0	292.00	0	0.00	292.00	0	4,730	0.00%
2022/10/24	0.1	302.00	0	0.00	297.00	0.1	4,778	0.00%
2022/10/21	1	297.00	1	298.50	292.00	0	4,874	0.00%
2022/10/20	9	305.04	8	301.94	301.00	1	4,859	0.02%
2022/10/17	51	315.07	51.2	316.40	316.50	-0.2	4,800	0.00%
2022/10/14	3	335.33	1	335.00	328.50	2	4,769	0.04%
2022/10/12	0	0.00	1	346.00	343.00	-1	4,748	-0.02%
2022/10/11	1	343.08	0.2	349.71	343.00	0.8	4,774	0.02%
2022/10/07	2.1	370.82	6	370.58	363.00	-3.9	4,848	-0.08%
2022/10/06	5.1	367.95	1	364.03	369.50	4.1	4,826	0.08%
2022/10/05	4	365.38	4.1	363.82	363.00	-0.1	4,806	0.00%
2022/10/04	13.3	348.17	13	351.31	352.50	0.3	4,766	0.01%
2022/10/03	24	334.73	24	336.58	334.00	0	4,749	0.00%
2022/09/30	56	332.13	63	342.34	345.50	-7	4,790	-0.15%
2022/09/29	46	358.48	42.3	347.68	347.00	3.8	4,738	0.08%
2022/09/28	27.1	366.58	18	384.50	360.00	9.1	4,660	0.19%
2022/09/27	3	396.50	2	396.50	399.50	1	4,596	0.02%
2022/09/26	1.1	398.36	3	415.83	399.00	-1.9	4,564	-0.04%
2022/09/23	17	425.56	16	425.06	425.50	1	4,521	0.02%
2022/09/22	1.2	420.85	1	421.00	425.50	0.2	4,490	0.00%
2022/09/21	6	422.33	7	424.36	425.00	-1	4,488	-0.02%
2022/09/20	3	417.67	0	0.00	418.00	3	4,471	0.07%
2022/09/19	11	414.50	11	418.73	414.50	0	4,464	0.00%
2022/09/16	1	428.50	3.1	430.26	425.00	-2.1	4,449	-0.05%
2022/09/15	4	429.51	3	425.17	429.00	1	4,463	0.02%
2022/09/14	4.1	419.44	3	425.00	425.00	1.1	4,477	0.02%
2022/09/13	3	433.50	2	434.50	430.50	1	4,437	0.02%
2022/09/12	3	445.67	2	445.00	439.00	1	4,397	0.02%
2022/09/08	4	446.88	4	442.00	439.00	0	4,366	0.00%
2022/09/07	26	446.54	26	451.54	451.50	0	4,188	0.00%
2022/09/06	12	450.79	11	442.14	442.00	1	4,099	0.02%
2022/09/05	9	430.44	10	433.50	440.00	-1	3,934	-0.03%
2022/09/02	13	451.42	13	452.15	451.00	0	3,830	0.00%
2022/09/01	4	447.88	4	453.25	440.50	0	3,708	0.00%
2022/08/31	4	437.25	6	445.96	449.00	-2	3,572	-0.06%
2022/08/30	21	434.52	26.1	421.51	434.50	-5.1	3,433	-0.15%
2022/08/29	3	408.04	1	414.00	410.00	2	3,315	0.06%
2022/08/26	2.1	418.98	6	417.00	426.50	-3.9	3,317	-0.12%
2022/08/25	2	406.50	0	0.00	405.00	2	3,240	0.06%
2022/08/24	5	403.00	6	408.00	403.00	-1	3,243	-0.03%
2022/08/23	1	407.50	1	405.50	407.50	0	3,270	0.00%
2022/08/22	5	409.30	0	0.00	406.00	5	3,281	0.15%
2022/08/19	6	415.50	6	421.67	415.50	0	3,282	0.00%
2022/08/18	1	422.00	0	0.00	422.00	1	3,260	0.03%
2022/08/17	1	414.50	2	414.25	414.50	-1	3,237	-0.03%
2022/08/16	3	411.33	2	413.55	408.50	1	3,186	0.03%
2022/08/15	1	421.00	4	430.63	423.00	-3	3,131	-0.10%
2022/08/12	0	0.00	1	422.00	420.00	-1	3,020	-0.03%
2022/08/11	6	425.67	5	423.80	427.00	1	2,985	0.03%
2022/08/10	0	0.00	3	411.50	414.00	-3	2,884	-0.10%
2022/08/09	1	388.50	1	390.50	391.00	0	2,791	0.00%
2022/08/08	3	391.00	4	395.13	391.00	-1	2,779	-0.04%
2022/08/05	1	395.51	14	393.07	397.00	-13	2,725	-0.48%
2022/08/04	13	374.12	11	375.82	373.50	2	2,684	0.07%
2022/08/03	15	379.07	12	387.75	378.00	3	2,660	0.11%
2022/08/02	2	386.75	2	384.50	385.50	0	2,640	0.00%
2022/07/29	3	401.17	2	394.00	394.50	1	2,625	0.04%
2022/07/28	7	384.07	0	0.00	389.50	7	2,563	0.27%
2022/07/27	2	401.25	0	0.00	402.00	2	2,441	0.08%
2022/07/26	3	408.00	0	0.00	406.50	3	2,408	0.12%
2022/07/25	2	420.50	5	423.70	418.00	-3	2,403	-0.12%
2022/07/22	8	422.88	1	434.00	412.50	7	2,385	0.29%
2022/07/21	2	425.25	13	425.31	434.50	-11	2,349	-0.47%
2022/07/20	32	429.77	42	442.30	429.00	-10	2,299	-0.43%
2022/07/19	26	439.85	17	441.59	439.00	9	2,235	0.40%
2022/07/18	11	449.45	0	0.00	450.50	11	2,207	0.50%
2022/07/15	2	430.00	2	427.25	446.00	0	2,127	0.00%
2022/07/13	17	407.50	16	410.88	407.00	1	1,953	0.05%
2022/07/12	4	393.25	4	403.00	403.00	0	1,911	0.00%
2022/07/11	0	0.00	1	391.00	402.00	-1	1,893	-0.05%
2022/07/08	4	408.00	6	406.75	408.00	-2	1,853	-0.11%
2022/07/07	19	379.87	18	400.00	400.00	1	1,756	0.06%
2022/07/06	0	0.00	6	369.67	370.00	-6	1,676	-0.36%
2022/07/05	6	362.83	0	0.00	368.00	6	1,628	0.37%
2022/07/01	1	365.50	1	343.00	342.50	0	1,590	0.00%
2022/06/30	1	361.00	2	358.00	366.50	-1	1,566	-0.06%
2022/06/29	0	0.00	1	345.00	363.00	-1	1,553	-0.06%
2022/06/28	1	356.50	2	347.25	348.50	-1	1,542	-0.06%
2022/06/27	2	361.50	1	365.00	362.50	1	1,559	0.06%
2022/06/23	1	343.00	3	343.00	346.00	-2	1,553	-0.13%
2022/06/16	0	0.00	1	404.50	401.50	-1	1,430	-0.07%
2022/06/15	1	413.00	0	0.00	406.50	1	1,416	0.07%
2022/06/14	0	0.00	1	401.00	404.50	-1	1,421	-0.07%
2022/06/08	13	415.00	13	422.04	415.00	0	1,403	0.00%
2022/06/07	13	418.00	13	417.04	418.00	0	1,396	0.00%
2022/06/06	2	421.25	1	420.00	422.00	1	1,385	0.07%
2022/06/01	0	0.00	1	406.50	413.00	-1	1,382	-0.07%
2022/05/31	2	408.75	1	415.50	415.50	1	1,361	0.07%
2022/05/27	0	0.00	3	382.32	382.50	-3	1,301	-0.23%
2022/05/26	1	371.00	0	0.00	369.50	1	1,288	0.08%
2022/05/25	0	0.00	2	366.00	370.50	-2	1,288	-0.16%
2022/05/24	13	364.46	13	355.00	355.00	0	1,293	0.00%
2022/05/20	4	360.38	3	365.17	360.50	1	1,312	0.08%
2022/05/19	0	0.00	2	351.75	357.50	-2	1,301	-0.15%
2022/05/18	1	356.00	1	359.00	356.50	0	1,296	0.00%
2022/05/17	10	344.80	10	352.50	352.50	0	1,293	0.00%
2022/05/16	1	349.00	0	0.00	335.50	1	1,286	0.08%
2022/05/12	0	0.00	3	354.17	351.00	-3	1,279	-0.23%
2022/05/09	1	349.00	1	350.50	345.50	0	1,268	0.00%
2022/05/06	1	365.50	0	0.00	364.00	1	1,246	0.08%
2022/05/05	1	383.00	0	0.00	384.00	1	1,236	0.08%
2022/04/29	1	378.00	1	381.50	379.00	0	1,324	0.00%
2022/04/28	4	385.04	3	386.33	384.00	1	1,326	0.08%
2022/04/26	1	384.00	4	391.00	393.50	-3	1,341	-0.22%
2022/04/22	1	399.00	0	0.00	401.00	1	1,405	0.07%
2022/04/20	1	421.50	0	0.00	417.00	1	1,490	0.07%
2022/04/19	4	420.50	1	420.00	419.50	3	1,515	0.20%
2022/04/18	1	413.50	4	419.50	413.50	-3	1,544	-0.19%
2022/04/15	2	426.49	0	0.00	418.00	2	1,573	0.13%
2022/04/14	0	0.00	2	453.50	449.00	-2	1,673	-0.12%
2022/04/13	0	0.00	3	446.67	444.00	-3	1,774	-0.17%
2022/04/12	2	440.75	1	450.50	439.50	1	1,889	0.05%
2022/04/11	2	441.50	0	0.00	444.00	2	1,947	0.10%
2022/04/08	0	0.00	5	449.80	449.50	-5	1,981	-0.25%
2022/04/06	14	450.00	14	440.36	450.00	0	1,978	0.00%
2022/03/31	1	453.00	1	452.50	455.50	0	1,978	0.00%
2022/03/30	0	0.00	4	452.50	461.50	-4	1,979	-0.20%
2022/03/28	1	423.02	0	0.00	424.50	1	1,994	0.05%
2022/03/25	6	440.92	6	445.67	438.00	0	2,054	0.00%
2022/03/22	1	429.00	0	0.00	432.50	1	2,080	0.05%
2022/03/21	1	438.50	1	443.50	438.50	0	2,089	0.00%
2022/03/17	0	433.45	1	432.00	435.50	-1	2,147	-0.05%
2022/03/16	0	409.73	0	0.00	413.00	0	2,158	0.00%
2022/03/15	0	409.00	1	408.50	406.50	-1	2,229	-0.04%
2022/03/14	1	431.00	0	0.00	422.50	1	2,280	0.04%
2022/03/11	1	427.50	0	0.00	425.00	1	2,311	0.04%
2022/03/10	0	0.00	1	437.50	439.00	-1	2,325	-0.04%
2022/03/09	2	419.75	1	422.50	421.50	1	2,370	0.04%
2022/03/08	1	417.50	0	0.00	416.00	1	2,454	0.04%
2022/03/07	1	429.01	1	432.50	431.00	0	2,497	0.00%
2022/03/04	3	445.67	1	442.50	442.50	2	2,601	0.08%
2022/03/03	1	464.50	0	0.00	455.00	1	2,700	0.04%
2022/03/02	1	458.50	1	461.00	459.00	0	2,770	0.00%
2022/03/01	1	461.00	0	0.00	461.00	1	2,804	0.04%
2022/02/24	1	440.00	0	0.00	438.50	1	2,928	0.03%
2022/02/23	1	455.50	0	0.00	458.00	1	3,056	0.03%
2022/02/22	1	461.00	1	460.50	460.50	0	3,168	0.00%
2022/02/21	0	0.00	1	477.50	477.00	-1	3,262	-0.03%
2022/02/18	1	477.50	0	481.50	481.00	1	3,290	0.03%
2022/02/17	2	481.25	0	0.00	481.00	2	3,332	0.06%
2022/02/16	0	0.00	1.1	499.37	492.00	-1.1	3,387	-0.03%
2022/02/15	0	0.00	2	488.21	486.50	-2	3,485	-0.06%
2022/02/14	2	480.96	1	473.00	476.00	1	3,492	0.03%
2022/02/11	1	485.00	1	488.02	494.00	0	3,512	0.00%
2022/02/10	0	0.00	0.1	488.00	484.00	-0.1	3,520	0.00%
2022/02/07	15	474.39	15	474.27	475.00	0	3,553	0.00%
2022/01/26	0	473.19	0	0.00	470.00	0	3,567	0.00%
2022/01/25	14	477.89	13.1	473.55	473.50	0.9	3,635	0.03%
2022/01/24	0	0.00	1	479.00	488.50	-1	3,613	-0.03%
2022/01/21	0.1	473.50	0	0.00	467.00	0.1	3,609	0.00%
2022/01/20	1	482.50	0	0.00	484.50	1	3,627	0.03%
2022/01/19	2	485.00	0	0.00	487.00	2	3,697	0.05%
2022/01/18	1.1	486.59	0	0.00	487.00	1.1	3,766	0.03%
2022/01/17	15	495.57	13	494.77	496.00	2	3,733	0.05%
2022/01/14	16.1	508.33	12	500.00	500.00	4.1	3,714	0.11%
2022/01/13	1	526.00	0	0.00	528.00	1	3,668	0.03%
2022/01/12	3	534.00	0	538.18	540.00	3	3,662	0.08%
2022/01/11	11	549.00	11	551.64	549.00	0	3,663	0.00%
2022/01/07	3	561.35	0	0.00	542.00	3	3,628	0.08%
2022/01/06	0	567.55	2	571.50	584.00	-2	3,520	-0.06%
2022/01/05	3	569.67	10	569.80	572.00	-7	3,458	-0.20%
2022/01/04	5	552.40	10.2	557.47	559.00	-5.2	3,404	-0.15%
2022/01/03	11	547.73	13.1	536.11	548.00	-2.1	3,414	-0.06%
2021/12/30	3.1	524.44	2	530.00	529.00	1.1	3,407	0.03%
2021/12/29	1	526.00	0	526.00	524.00	1	3,440	0.03%
2021/12/27	1.1	543.27	0	0.00	539.00	1.1	3,509	0.03%
2021/12/24	1	545.00	1	553.00	545.00	0	3,558	0.00%
2021/12/23	3	546.00	0	0.00	544.00	3	3,564	0.08%
2021/12/22	2	559.00	1.1	559.00	544.00	0.9	3,621	0.02%
2021/12/21	0	0.00	3.1	553.03	556.00	-3.1	3,610	-0.09%
2021/12/17	0.1	535.45	0	529.00	529.00	0.1	3,565	0.00%
2021/12/16	8	539.75	1	537.00	537.00	7	3,563	0.20%
2021/12/15	1	532.00	1	538.00	536.00	0	3,596	0.00%
2021/12/14	0	533.00	8	532.75	532.00	-8	3,609	-0.22%
2021/12/10	1	546.98	2.1	552.14	545.00	-1.1	3,659	-0.03%
2021/12/09	11	556.91	11	544.00	557.00	0	3,635	0.00%
2021/12/08	2	531.51	17	527.88	539.00	-15	3,561	-0.42%
2021/12/07	13	522.38	2	520.50	520.00	11	3,513	0.31%
2021/12/03	2	517.00	1	522.00	512.00	1	3,538	0.03%
2021/12/02	3	528.64	0	520.00	517.00	3	3,544	0.09%
2021/12/01	2	551.00	3	555.00	557.00	-1	3,534	-0.03%
2021/11/30	2	550.51	2.1	553.95	548.00	-0.1	3,521	0.00%
2021/11/29	2	519.00	15	521.93	536.00	-13	3,468	-0.37%
2021/11/26	5	510.59	3	520.00	501.00	2	3,450	0.06%
2021/11/25	4	525.00	10	523.90	520.00	-6	3,382	-0.18%
2021/11/24	9	518.56	7	519.42	518.00	2	3,344	0.06%
2021/11/23	5.1	524.42	7	516.57	514.00	-1.9	3,305	-0.06%
2021/11/22	19.1	528.89	20	503.68	530.00	-0.9	3,247	-0.03%
2021/11/19	5	495.50	1	486.50	495.00	4	3,109	0.13%
2021/11/18	0	0.00	7.1	479.36	490.00	-7.1	3,002	-0.24%
2021/11/17	0	0.00	0	463.00	464.00	0	2,894	0.00%
2021/11/16	0	0.00	3	465.50	466.00	-3	2,881	-0.10%
2021/11/15	4	453.38	4	458.50	455.50	0	2,862	0.00%
2021/11/12	0	0.00	1	448.93	448.00	-1	2,833	-0.04%
2021/11/11	15	418.50	15	422.50	418.50	0	2,747	0.00%
2021/11/10	2	428.00	0.1	430.00	429.50	1.9	2,767	0.07%
2021/11/08	1	419.00	0	0.00	419.00	1	2,850	0.04%
2021/11/05	3.1	424.80	3	421.50	421.50	0.1	2,861	0.00%
2021/11/04	3	419.50	1	423.00	416.50	2	2,873	0.07%
2021/11/03	0	0.00	0	437.00	426.00	0	2,861	0.00%
2021/11/02	17	434.06	18	450.39	434.00	-1	2,841	-0.04%
2021/11/01	0	0.00	1	441.00	444.50	-1	2,769	-0.04%
2021/10/29	2	435.50	1	435.00	427.50	1	2,741	0.04%
2021/10/28	0	0.00	1	431.00	427.00	-1	2,712	-0.04%
2021/10/27	21	436.43	21	422.48	440.00	0	2,667	0.00%
2021/10/26	6	401.67	6	411.58	420.00	0	2,587	0.00%
2021/10/25	0	0.00	0	389.00	393.00	0	2,500	0.00%
2021/10/22	2	388.50	1	387.00	388.00	1	2,517	0.04%
2021/10/21	2	394.99	0	0.00	391.00	2	2,518	0.08%
2021/10/20	2	392.00	0	0.00	391.50	2	2,501	0.08%
2021/10/19	5	393.40	6	398.75	399.00	-1	2,515	-0.04%
2021/10/18	1	390.00	0	0.00	381.50	1	2,508	0.04%
2021/10/15	5	391.50	5	390.00	384.00	0	2,513	0.00%
2021/10/13	31	380.73	31	387.71	380.50	0	2,536	0.00%
2021/10/12	12	377.42	11	392.00	392.00	1	2,520	0.04%
2021/10/08	20	387.15	17	404.48	386.00	3	2,490	0.12%
2021/10/07	1	411.50	3	407.33	413.00	-2	2,439	-0.08%
2021/10/06	7	397.43	9	394.44	398.00	-2	2,436	-0.08%
2021/10/05	2	383.00	0	0.00	389.00	2	2,429	0.08%
2021/10/04	2	387.00	0	0.00	383.00	2	2,471	0.08%
2021/10/01	6	397.33	0	0.00	387.50	6	2,506	0.24%
2021/09/29	13	416.49	11	404.50	404.50	2	2,493	0.08%
2021/09/28	3	440.50	0	0.00	431.00	3	2,523	0.12%
2021/09/27	0	0.00	4	458.63	454.00	-4	2,539	-0.16%
2021/09/23	16	448.69	12	449.00	446.50	4	2,583	0.16%
2021/09/22	1	443.00	0	0.00	452.50	1	2,616	0.04%
2021/09/17	3	451.00	4	456.50	464.50	-1	2,630	-0.04%
2021/09/16	2	461.75	1	450.00	450.00	1	2,773	0.04%
2021/09/15	3.1	468.89	1	465.00	460.00	2.1	2,780	0.08%
2021/09/14	0	0.00	1	500.00	490.00	-1	2,754	-0.04%
2021/09/10	1	502.00	0	0.00	504.00	1	2,808	0.04%
2021/09/09	0	0.00	1	499.50	496.50	-1	2,819	-0.04%
2021/09/08	5	509.90	0	0.00	498.50	5	2,832	0.18%
2021/09/07	3	524.33	1	520.94	523.00	2	2,797	0.07%
2021/09/06	0	0.00	3.1	548.32	524.00	-3.1	2,768	-0.11%
2021/09/03	0	0.00	1	531.00	526.00	-1	2,718	-0.04%
2021/09/02	0	529.00	0	0.00	516.00	0	2,713	0.00%
2021/09/01	1	518.00	5	519.80	518.00	-4	2,674	-0.15%
2021/08/27	1.1	476.05	1	472.00	476.00	0.1	2,725	0.00%
2021/08/26	1	469.50	0	0.00	468.50	1	2,755	0.04%
2021/08/25	1	487.00	1	488.00	492.00	0	2,777	0.00%
2021/08/24	0	0.00	0.1	486.50	487.00	-0.1	2,862	0.00%
2021/08/18	0.1	485.00	0	0.00	486.00	0.1	2,922	0.00%
2021/08/16	1	495.50	0	0.00	481.00	1	3,019	0.03%
2021/08/13	9	504.00	8	500.25	504.00	1	3,009	0.03%
2021/08/12	1	481.44	2.1	477.33	511.00	-1	3,027	-0.03%
2021/08/11	1	509.95	2	501.25	493.00	-1	2,977	-0.03%
2021/08/10	4	512.25	2	510.50	503.00	2	3,012	0.07%
2021/08/06	0	0.00	1	520.00	523.00	-1	3,104	-0.03%
2021/08/05	2	522.00	1	516.00	517.00	1	3,155	0.03%
2021/08/04	4	529.25	0.2	525.00	526.00	3.9	3,227	0.12%
2021/08/02	1	520.00	1	522.00	526.00	0	3,315	0.00%
2021/07/30	1	525.00	1	535.00	519.00	0	3,344	0.00%
2021/07/29	0	0.00	0.1	530.00	527.00	-0.1	3,387	0.00%
2021/07/28	4.1	523.66	2	531.50	528.00	2.1	3,444	0.06%
2021/07/27	1	555.00	0	0.00	553.00	1	3,497	0.03%
2021/07/26	0	566.00	1	567.00	564.00	-1	3,555	-0.03%
2021/07/23	2	572.00	1	560.00	561.00	1	3,647	0.03%
2021/07/22	0.1	552.00	9.1	553.60	562.00	-9	3,753	-0.24%
2021/07/21	1	555.00	0	0.00	542.00	1	3,788	0.03%
2021/07/20	2	547.00	2	562.50	543.00	0	3,916	0.00%
2021/07/19	0.1	578.00	0	0.00	568.00	0.1	3,916	0.00%
2021/07/16	1	569.00	1.1	575.83	578.00	-0.1	3,927	0.00%
2021/07/15	0.1	568.00	1.1	576.11	567.00	-1	3,947	-0.03%
2021/07/14	1	571.00	0	0.00	563.00	1	3,947	0.03%
2021/07/13	2.1	566.60	2	564.00	564.00	0.1	3,982	0.00%
2021/07/12	3	571.00	2	573.50	568.00	1	4,169	0.02%
2021/07/09	3.1	579.33	2	570.50	570.00	1.1	4,325	0.02%
2021/07/08	12	614.73	5.1	617.00	600.00	6.9	4,275	0.16%
2021/07/07	3	589.00	1	599.00	598.00	2	4,193	0.05%
2021/07/05	4	594.00	3	599.67	598.00	1	4,158	0.02%
2021/07/02	1	583.00	5	569.00	583.00	-4	4,079	-0.10%
2021/07/01	3	556.67	3	558.00	550.00	0	4,034	0.00%
2021/06/30	1	564.00	2	563.50	564.00	-1	4,017	-0.02%
2021/06/29	1	587.00	1	574.00	572.00	0	3,991	0.00%
2021/06/28	2	589.50	2	576.53	582.00	0	3,963	0.00%
2021/06/25	4	587.80	13	577.92	588.00	-9	3,942	-0.23%
2021/06/24	7	542.71	8.1	543.38	546.00	-1.1	3,807	-0.03%
2021/06/23	0	0.00	6	527.33	528.00	-6	3,744	-0.16%
2021/06/22	2	518.50	1	534.00	512.00	1	3,715	0.03%
2021/06/21	3	512.33	2	513.50	522.00	1	3,696	0.03%
2021/06/17	0	0.00	7	523.00	527.00	-7	3,644	-0.19%
2021/06/16	4	509.25	0	0.00	506.00	4	3,617	0.11%
2021/06/11	1	514.00	2	520.00	514.00	-1	3,603	-0.03%
2021/06/10	2	516.50	2	518.00	520.00	0	3,583	0.00%
2021/06/09	1	514.00	2.3	509.41	505.00	-1.3	3,547	-0.04%
2021/06/08	2	515.50	3	519.33	513.00	-1	3,537	-0.03%
2021/06/07	1	493.00	4	492.88	497.00	-3	3,468	-0.09%
2021/06/04	3	488.83	10	487.85	492.50	-7	3,465	-0.20%
2021/06/03	1	498.00	2	489.75	488.50	-1	3,490	-0.03%
2021/06/02	2	491.00	3	494.83	493.00	-1	3,465	-0.03%
2021/06/01	3	481.17	7	484.86	486.00	-4	3,435	-0.12%
2021/05/31	8	459.63	8	461.13	467.00	0	3,376	0.00%
2021/05/28	5	461.40	0	0.00	458.00	5	3,384	0.15%
2021/05/27	11	460.36	15	461.50	460.50	-4	3,390	-0.12%
2021/05/26	3	460.83	2	464.50	465.50	1	3,402	0.03%
2021/05/25	8	457.38	10	461.50	455.00	-2	3,388	-0.06%
2021/05/24	6	430.83	9	441.33	442.50	-3	3,371	-0.09%
2021/05/21	1	414.00	1	412.00	413.50	0	3,308	0.00%
2021/05/20	3	406.83	4.1	403.29	403.50	-1.1	3,343	-0.03%
2021/05/19	3	393.65	2	396.00	398.00	1	3,409	0.03%
2021/05/18	4.2	396.14	4.1	389.63	397.50	0.1	3,424	0.00%
2021/05/17	4	380.17	0	0.00	369.00	4	3,416	0.12%
2021/05/14	3	416.00	0	0.00	409.50	3	3,420	0.09%
2021/05/13	40	422.16	39	413.09	423.00	1	3,401	0.03%
2021/05/12	3	421.00	2	421.75	410.00	1	3,509	0.03%
2021/05/11	7	442.79	4	447.25	441.50	3	3,460	0.09%
2021/05/10	1	493.00	2	480.00	480.00	-1	3,436	-0.03%
2021/05/07	0	0.00	1	483.00	494.00	-1	3,442	-0.03%
2021/05/06	1	480.00	0	0.00	474.50	1	3,464	0.03%
2021/05/05	2	490.50	1	506.00	477.00	1	3,451	0.03%
2021/05/04	3	506.00	2	496.25	497.00	1	3,442	0.03%
2021/05/03	7	521.71	3	527.67	510.00	4	3,473	0.12%
2021/04/29	4	556.50	8	551.88	550.00	-4	3,543	-0.11%
2021/04/28	7	548.86	7	546.14	551.00	0	3,500	0.00%
2021/04/27	5	530.00	4	530.25	529.00	1	3,428	0.03%
2021/04/26	18	527.78	21	532.00	533.00	-3	3,445	-0.09%
2021/04/23	2	491.75	4	498.19	503.00	-2	3,376	-0.06%
2021/04/22	2	488.50	1	496.50	483.00	1	3,441	0.03%
2021/04/21	4	493.63	5	499.50	490.00	-1	3,461	-0.03%
2021/04/20	7	517.14	2.1	519.14	511.00	4.9	3,465	0.14%
2021/04/19	2	528.50	3	526.33	515.00	-1	3,530	-0.03%
2021/04/16	24	525.96	73	528.88	520.00	-49	3,617	-1.35%
2021/04/15	51.1	524.30	17.3	513.76	525.00	33.8	3,527	0.96%
2021/04/14	1	482.50	3.1	485.00	477.50	-2.1	3,408	-0.06%
2021/04/13	1	478.04	0	0.00	477.00	1	3,487	0.03%
2021/04/09	2	476.25	2	479.00	479.50	0	3,529	0.00%
2021/04/08	1.1	475.91	2	478.50	478.50	-0.9	3,553	-0.03%
2021/04/07	2	470.02	0	0.00	470.00	2	3,550	0.06%
2021/04/06	3	474.67	0	0.00	473.00	3	3,566	0.08%
2021/04/01	1	479.50	3	480.33	480.00	-2	3,569	-0.06%
2021/03/31	0.1	489.55	1	494.50	484.00	-0.9	3,573	-0.03%
2021/03/30	1	484.50	0.2	488.76	489.00	0.8	3,573	0.02%
2021/03/29	3.1	480.23	1	482.00	481.00	2.1	3,566	0.06%
2021/03/26	0.1	469.00	0	0.00	467.50	0.1	3,575	0.00%
2021/03/24	0	0.00	1	463.00	470.50	-1	3,682	-0.03%
2021/03/22	0	469.50	0	0.00	468.50	0	3,760	0.00%
2021/03/16	4	482.75	4	481.50	482.50	0	3,939	0.00%
2021/03/15	1	479.00	0	0.00	479.00	1	3,963	0.03%
2021/03/12	9	483.33	6	488.33	483.00	3	4,019	0.07%
2021/03/10	0	0.00	3	493.50	485.00	-3	4,117	-0.07%
2021/03/09	0	0.00	1.1	491.86	491.50	-1.1	4,166	-0.03%
2021/03/05	1	483.00	2	487.25	483.00	-1	4,272	-0.02%
2021/03/04	1.5	488.20	0	0.00	487.50	1.5	4,400	0.03%
2021/03/02	4.6	491.62	0	0.00	483.00	4.6	4,671	0.10%
2021/02/25	0	500.00	1	499.00	506.00	-1	4,756	-0.02%
2021/02/24	0.1	502.00	3	502.29	496.00	-2.9	4,786	-0.06%
2021/02/23	6	511.67	7	510.43	512.00	-1	4,781	-0.02%
2021/02/22	4	523.00	1.1	516.10	514.00	3	4,818	0.06%
2021/02/19	4	508.00	7.2	513.36	510.00	-3.2	4,871	-0.06%
2021/02/18	3.1	492.03	3	494.33	496.50	0.1	4,805	0.00%
2021/02/17	2.1	482.59	0	0.00	482.00	2.1	4,817	0.04%
2021/02/05	1	484.50	3	492.67	477.00	-2	4,874	-0.04%
2021/02/04	6	498.25	6	505.67	497.50	0	4,900	0.00%
2021/02/03	8.1	516.12	7.1	511.77	503.00	1	4,883	0.02%
2021/02/02	2	494.50	1	499.00	491.00	1	4,799	0.02%
2021/02/01	2	490.90	4	486.38	491.50	-2	4,868	-0.04%
2021/01/29	2	488.75	1	482.00	482.00	1	4,875	0.02%
2021/01/28	1	484.00	2	487.00	487.00	-1	4,882	-0.02%
2021/01/27	2	487.75	1	484.00	484.50	1	4,888	0.02%
2021/01/26	1	488.00	4	486.38	482.00	-3	4,894	-0.06%
2021/01/25	10	491.90	12.4	494.99	490.00	-2.4	4,905	-0.05%
2021/01/22	30	479.82	6.1	488.93	493.00	23.9	4,857	0.49%
2021/01/21	0	456.00	27	449.11	454.50	-27	4,766	-0.57%
2021/01/20	3	454.83	3	455.17	452.00	0	4,759	0.00%
2021/01/19	4	475.11	2	473.25	471.00	2	4,749	0.04%
2021/01/18	5	459.40	4	460.38	462.00	1	4,773	0.02%
2021/01/15	6.1	478.99	1	478.50	468.00	5.1	4,790	0.11%
2021/01/14	7	499.29	1	510.00	492.00	6	4,791	0.13%
2021/01/13	5	498.00	3	501.50	502.00	2	4,790	0.04%
2021/01/12	3	496.33	1	489.00	489.00	2	4,789	0.04%
2021/01/11	10	503.05	6	497.58	490.00	4	4,786	0.08%
2021/01/08	17.1	525.60	7	521.14	518.00	10.1	4,753	0.21%
2021/01/07	11.9	541.55	17	539.47	539.00	-5.1	4,672	-0.11%
2021/01/06	5.2	556.92	12	559.08	550.00	-6.8	4,659	-0.15%
2021/01/05	2	573.52	0	0.00	574.00	2	4,653	0.04%
2021/01/04	1	575.99	2	567.00	571.00	-1	4,791	-0.02%
2020/12/31	2	573.98	1.2	574.66	567.00	0.8	4,877	0.02%
2020/12/29	1	563.00	0	0.00	562.00	1	4,904	0.02%
2020/12/28	2	573.00	5	568.40	571.00	-3	4,930	-0.06%
2020/12/25	1	563.00	0	0.00	569.00	1	4,955	0.02%
2020/12/24	0	0.00	1	569.00	564.00	-1	4,982	-0.02%
2020/12/23	1.2	567.84	0	0.00	568.00	1.2	5,008	0.02%
2020/12/22	5	575.00	3	577.33	566.00	2	5,091	0.04%
2020/12/21	3	581.33	1.1	583.82	582.00	1.9	5,123	0.04%
2020/12/18	1	571.00	4	578.75	579.00	-3	5,128	-0.06%
2020/12/17	1	562.00	1	560.00	562.00	0	5,119	0.00%
2020/12/16	4.1	571.54	0	0.00	567.00	4.1	5,197	0.08%
2020/12/15	3.1	572.57	0	0.00	560.00	3.1	5,206	0.06%
2020/12/14	2.1	590.85	2	587.00	584.00	0.1	5,224	0.00%
2020/12/11	6	598.49	1	591.00	590.00	5	5,305	0.09%
2020/12/10	2	614.00	2	612.50	611.00	0	5,279	0.00%
2020/12/09	3	622.33	0	0.00	622.00	3	5,346	0.06%
2020/12/08	4.1	625.32	3	622.67	618.00	1.1	5,412	0.02%
2020/12/07	5	613.01	5	632.60	613.00	0	5,427	0.00%
2020/12/04	7	638.57	6	639.67	637.00	1	5,424	0.02%
2020/12/03	2	642.00	2	647.50	637.00	0	5,489	0.00%
2020/12/02	5	635.60	4	641.00	633.00	1	5,511	0.02%
2020/12/01	19	644.89	6	646.00	641.00	13	5,553	0.23%
2020/11/30	17.1	647.95	6	641.17	636.00	11.1	5,534	0.20%
2020/11/27	17	646.47	36	646.86	663.00	-19	5,516	-0.34%
2020/11/26	2	607.00	2	607.50	615.00	0	5,365	0.00%
2020/11/25	0	0.00	1.1	607.97	595.00	-1.1	5,445	-0.02%
2020/11/24	2	603.50	3	607.00	601.00	-1	5,497	-0.02%
2020/11/23	2	597.00	1	592.00	592.00	1	5,478	0.02%
2020/11/20	4.1	598.27	5	598.60	593.00	-0.9	5,466	-0.02%
2020/11/19	5	605.62	1	603.00	603.00	4	5,497	0.07%
2020/11/18	6.1	601.52	10	603.50	609.00	-3.9	5,527	-0.07%
2020/11/17	2	598.50	2	601.00	590.00	0	5,517	0.00%
2020/11/16	2.1	599.46	3	597.00	589.00	-1	5,637	-0.02%
2020/11/13	5	590.00	5	589.40	591.00	0	5,691	0.00%
2020/11/12	2	582.00	13	566.54	583.00	-11	5,756	-0.19%
2020/11/11	8	578.13	17	576.24	578.00	-9	5,725	-0.16%
2020/11/10	9	585.22	2	580.50	579.00	7	5,836	0.12%
2020/11/09	1	591.00	6	593.33	598.00	-5	5,814	-0.09%
2020/11/06	2	570.00	4	569.00	569.00	-2	5,792	-0.03%
2020/11/05	2	578.97	2	578.00	576.00	0	5,819	0.00%
2020/11/04	2	571.00	2	569.50	577.00	0	5,941	0.00%
2020/11/03	4	565.00	0	0.00	565.00	4	6,090	0.07%
2020/10/30	6	570.66	6	569.67	561.00	0	6,202	0.00%
2020/10/29	1	572.00	3	574.00	581.00	-2	6,258	-0.03%
2020/10/28	2	593.50	2	583.50	586.00	0	6,293	0.00%
2020/10/27	1	586.00	6	591.17	594.00	-5	6,374	-0.08%
2020/10/26	3	594.33	2	594.00	585.00	1	6,457	0.02%
2020/10/23	47	586.98	50	580.26	587.00	-3	6,507	-0.05%
2020/10/22	40	574.38	40	564.58	575.00	0	6,670	0.00%
2020/10/20	5	549.21	4	546.25	550.00	1	6,999	0.01%
2020/10/19	22	547.14	1	546.00	551.00	21	7,198	0.29%
2020/10/16	20	542.40	16	566.25	535.00	4	7,283	0.05%
2020/10/15	2	566.50	0	0.00	567.00	2	7,279	0.03%
2020/10/14	32	568.41	32	574.81	568.00	0	7,306	0.00%
2020/10/13	55	568.75	52	569.65	569.00	3	7,319	0.04%
2020/10/12	4	574.50	4	574.50	569.00	0	7,342	0.00%
2020/10/08	23	610.22	11	621.14	606.00	12	7,296	0.16%
2020/10/07	4	591.00	15	594.53	599.00	-11	7,291	-0.15%
2020/10/06	1	590.02	1	590.00	590.00	0	7,370	0.00%
2020/10/05	1	594.00	1	586.00	586.00	0	7,537	0.00%
2020/09/30	1	584.00	0	0.00	586.00	1	7,649	0.01%
2020/09/29	23	586.00	24	586.83	586.00	-1	7,868	-0.01%
2020/09/28	2	580.03	0	0.00	581.00	2	7,979	0.03%
2020/09/25	33	578.48	34	589.15	579.00	-1	8,058	-0.01%
2020/09/24	11	591.27	18	597.00	584.00	-7	8,127	-0.09%
2020/09/23	17	610.06	18	613.44	610.00	-1	8,220	-0.01%
2020/09/22	1	607.00	16	608.38	611.00	-15	8,420	-0.18%
2020/09/21	65	615.95	58	621.28	615.00	7	8,551	0.08%
2020/09/18	27	608.00	32	606.88	608.00	-5	8,617	-0.06%
2020/09/17	32	604.84	4	604.00	598.00	28	8,841	0.32%
2020/09/16	21	608.57	33	613.76	613.00	-12	8,885	-0.14%
2020/09/15	5	591.40	1	594.00	591.00	4	8,933	0.04%
2020/09/14	3	593.33	4	593.00	597.00	-1	9,134	-0.01%
2020/09/11	3	568.67	4	578.25	585.00	-1	9,156	-0.01%
2020/09/10	27	566.78	26	579.46	566.00	1	9,256	0.01%
2020/09/09	0	0.00	35	569.00	576.00	-35	9,527	-0.37%
2020/09/08	50	588.54	15	594.87	581.00	35	9,557	0.37%
2020/09/07	3	574.00	1	572.00	571.00	2	9,562	0.02%
2020/09/04	17	590.06	4	592.00	592.00	13	9,598	0.14%
2020/09/03	1	619.00	15	611.87	609.00	-14	9,594	-0.15%
2020/09/02	2	620.00	4	620.75	620.00	-2	9,637	-0.02%
2020/09/01	4	591.75	4	596.25	598.00	0	9,674	0.00%
2020/08/31	3.5	596.86	3	581.67	572.00	0.5	9,660	0.01%
2020/08/28	16.6	605.34	2	611.50	601.00	14.6	9,672	0.15%
2020/08/27	0	0.00	16	636.13	634.00	-16	9,861	-0.16%
2020/08/26	2	632.50	1	626.00	626.00	1	10,059	0.01%
2020/08/25	3	635.01	2	632.00	634.00	1	10,124	0.01%
2020/08/24	14	627.36	13	627.23	629.00	1	10,108	0.01%
2020/08/21	4	612.25	3	611.00	613.00	1	10,137	0.01%
2020/08/20	2	599.50	2	614.50	593.00	0	10,083	0.00%
2020/08/19	4	623.75	4	632.50	640.00	0	9,977	0.00%
2020/08/18	8	631.75	9.2	619.49	617.00	-1.2	9,929	-0.01%
2020/08/17	2	664.50	1	669.00	665.00	1	9,841	0.01%
2020/08/14	5	670.00	7	667.86	677.00	-2	9,837	-0.02%
2020/08/13	28	650.93	30	659.40	650.00	-2	9,788	-0.02%
2020/08/12	54	655.52	51	656.18	656.00	3	9,829	0.03%
2020/08/11	27	653.41	27	661.15	652.00	0	9,880	0.00%
2020/08/10	54	661.61	56	671.66	662.00	-2	9,942	-0.02%
2020/08/07	6	650.67	1	660.00	661.00	5	9,921	0.05%
2020/08/06	3	690.00	3	692.33	682.00	0	9,839	0.00%
2020/08/05	3	690.67	4	690.00	686.00	-1	9,838	-0.01%
2020/08/04	37	692.65	52	683.15	693.00	-15	9,891	-0.15%
2020/08/03	29	669.66	25	673.32	667.00	4	9,925	0.04%
2020/07/31	3	667.00	3	676.00	678.00	0	9,994	0.00%
2020/07/30	56	669.18	59	674.63	668.00	-3	9,963	-0.03%
2020/07/29	7	675.00	17	660.65	679.00	-10	9,928	-0.10%
2020/07/28	5	676.80	9	689.56	667.00	-4	9,888	-0.04%
2020/07/27	45	660.80	15	656.20	669.00	30	9,824	0.31%
2020/07/24	20	652.40	12	645.42	630.00	8	9,696	0.08%
2020/07/23	16	699.63	14	706.93	679.00	2	9,550	0.02%
2020/07/22	14.2	734.09	5	770.20	715.00	9.2	9,418	0.10%
2020/07/21	6	772.17	17	773.24	779.00	-11	9,337	-0.12%
2020/07/20	1	740.00	3	739.67	740.00	-2	9,347	-0.02%
2020/07/17	3	763.33	1	742.00	725.00	2	9,421	0.02%
2020/07/16	16	758.31	35	753.31	760.00	-19	9,509	-0.20%
2020/07/15	2.2	791.00	15	780.93	756.00	-12.8	9,495	-0.13%
2020/07/14	14	780.71	3	786.33	781.00	11	9,549	0.12%
2020/07/13	66	777.88	56	789.70	777.00	10	9,517	0.11%
2020/07/10	15	785.20	20	785.70	773.00	-5	9,473	-0.05%
2020/07/09	18	820.67	20	819.20	818.00	-2	9,323	-0.02%
2020/07/08	24	797.17	21	804.14	804.00	3	9,208	0.03%
2020/07/07	18	771.61	30	764.23	761.00	-12	9,005	-0.13%
2020/07/06	40	757.53	35	753.77	760.00	5	9,093	0.05%
2020/07/03	60	742.48	58	756.07	741.00	2	9,133	0.02%
2020/07/02	35	755.63	14	751.43	753.00	21	9,191	0.23%
2020/07/01	26	733.23	37	712.62	733.00	-11	9,239	-0.12%
2020/06/30	87	699.21	86	692.14	700.00	1	9,140	0.01%
2020/06/29	18	677.28	20	678.90	677.00	-2	9,160	-0.02%
2020/06/24	19	677.00	31	680.29	690.00	-12	9,175	-0.13%
2020/06/23	72	639.26	69	636.67	639.00	3	9,166	0.03%
2020/06/22	12	635.33	6	638.83	630.00	6	9,280	0.06%
2020/06/19	28	654.14	13	646.46	627.00	15	9,347	0.16%
2020/06/18	6	614.83	6	618.67	620.00	0	9,180	0.00%
2020/06/17	11	619.64	6	619.17	612.00	5	9,294	0.05%
2020/06/16	38	617.26	28.9	614.43	627.00	9.1	9,253	0.10%
2020/06/15	30	571.03	31	583.87	570.00	-1	9,157	-0.01%
2020/06/12	29	562.17	26	577.69	583.00	3	9,291	0.03%
2020/06/11	8	580.25	6	593.17	572.00	2	9,417	0.02%
2020/06/10	3	585.33	5	585.60	590.00	-2	9,442	-0.02%
2020/06/09	5	582.60	2	584.00	575.00	3	9,519	0.03%
2020/06/08	7	583.00	7	583.57	578.00	0	9,576	0.00%
2020/06/05	38	568.58	38	564.29	569.00	0	9,508	0.00%
2020/06/04	3	563.67	4	566.50	561.00	-1	9,544	-0.01%
2020/06/03	12	570.50	12.8	574.67	566.00	-0.8	9,544	-0.01%
2020/06/02	6	534.00	9	532.56	553.00	-3	9,336	-0.03%
2020/06/01	6	494.42	15	495.00	503.00	-9	9,186	-0.10%
2020/05/29	2	477.50	2	481.50	482.50	0	9,197	0.00%
2020/05/28	5	485.00	4	489.00	481.00	1	9,267	0.01%
2020/05/27	2	476.25	1	478.50	477.00	1	9,336	0.01%
2020/05/26	24	477.77	24	485.25	477.50	0	9,446	0.00%
2020/05/25	2	468.00	2	473.75	479.00	0	9,547	0.00%
2020/05/22	4.5	478.11	4	472.50	475.00	0.5	9,620	0.01%
2020/05/21	4	494.88	2	492.50	486.50	2	9,608	0.02%
2020/05/20	4	481.38	7	484.86	490.00	-3	9,650	-0.03%
2020/05/19	23	476.52	23	476.41	475.50	0	9,728	0.00%
2020/05/18	5	474.40	5	467.10	464.50	0	9,709	0.00%
2020/05/15	11	500.05	5	503.90	493.00	6	9,652	0.06%
2020/05/14	8	498.88	8	503.75	498.50	0	9,603	0.00%
2020/05/13	3	495.83	37	494.68	504.00	-34	9,530	-0.36%
2020/05/12	7	507.00	4	510.50	500.00	3	9,510	0.03%
2020/05/11	3	501.00	9	501.83	508.00	-6	9,533	-0.06%
2020/05/08	49	491.46	27	494.70	490.00	22	9,472	0.23%
2020/05/07	12	482.29	10	479.40	485.50	2	9,440	0.02%
2020/05/06	3	468.00	4	468.88	467.00	-1	9,392	-0.01%
2020/05/05	62	465.60	57	474.54	465.00	5	9,437	0.05%
2020/05/04	4	471.00	5	470.60	471.50	-1	9,433	-0.01%
2020/04/30	2	476.00	9	471.00	485.50	-7	9,440	-0.07%
2020/04/29	7	457.86	1	457.50	458.00	6	9,384	0.06%
2020/04/28	5	448.50	0	0.00	448.50	5	9,394	0.05%
2020/04/27	2	448.00	10	444.85	452.00	-8	9,447	-0.08%
2020/04/24	77	431.06	76	435.45	431.00	1	9,442	0.01%
2020/04/23	0	0.00	1	438.50	440.50	-1	9,435	-0.01%
2020/04/21	10	451.65	7	449.07	443.00	3	9,355	0.03%
2020/04/20	2	458.75	1	460.00	463.00	1	9,315	0.01%
2020/04/17	6	465.92	5	469.00	465.50	1	9,337	0.01%
2020/04/16	0	0.00	2	466.00	470.00	-2	9,371	-0.02%
2020/04/15	0	0.00	2	460.00	460.00	-2	9,472	-0.02%
2020/04/14	1	452.00	1	454.50	452.00	0	9,522	0.00%
2020/04/13	1	443.50	1	452.00	439.50	0	9,684	0.00%
2020/04/10	26	456.17	25	445.50	445.50	1	9,730	0.01%
2020/04/09	12	454.58	16	463.50	445.00	-4	9,862	-0.04%
2020/04/08	2	461.75	1	452.50	465.00	1	9,795	0.01%
2020/04/07	7	461.64	8	462.00	456.00	-1	9,855	-0.01%
2020/04/06	103	442.44	104	419.58	443.50	-1	9,765	-0.01%	大買/大賣/
2020/04/01	10	409.60	11	408.73	414.50	-1	9,592	-0.01%
2020/03/31	132	412.84	133	415.00	413.00	-1	9,512	-0.01%	大買/大賣/
2020/03/30	6	393.75	5	394.80	403.50	1	9,362	0.01%
2020/03/27	25	415.08	43.1	422.12	410.00	-18.1	9,307	-0.19%
2020/03/26	192	414.98	192	392.88	419.50	0	9,148	0.00%	大買/大賣/
2020/03/25	31	400.74	12	399.13	403.00	19	9,014	0.21%
2020/03/24	24	366.50	45	367.97	371.00	-21	9,013	-0.23%
2020/03/23	37	339.09	13	329.73	337.50	24	9,182	0.26%
2020/03/20	2	324.00	5	320.10	327.00	-3	9,121	-0.03%
2020/03/19	15.1	323.43	10	328.15	297.50	5.1	9,194	0.06%
2020/03/18	1	357.50	1	344.50	330.50	0	9,186	0.00%
2020/03/16	5	400.10	2	377.00	373.50	3	9,172	0.03%
2020/03/13	6	396.33	5	396.80	415.00	1	9,244	0.01%
2020/03/12	7	442.86	6	450.64	432.00	1	9,254	0.01%
2020/03/11	7	494.50	4	494.38	480.00	3	9,150	0.03%
2020/03/10	6	488.25	7	489.50	493.50	-1	9,218	-0.01%
2020/03/09	5	502.80	21	495.29	490.00	-16	9,106	-0.18%
2020/03/06	4	518.50	7	515.29	515.00	-3	9,014	-0.03%
2020/03/05	92	527.89	96	525.25	528.00	-4	9,002	-0.04%
2020/03/04	6	510.17	3	507.67	521.00	3	8,965	0.03%
2020/03/03	4	510.25	4	510.50	507.00	0	8,905	0.00%
2020/03/02	4	485.75	45	495.97	489.50	-41	8,856	-0.46%
2020/02/27	10	524.30	7	512.29	505.00	3	8,719	0.03%
2020/02/26	32.3	540.73	33	549.58	534.00	-0.7	8,612	-0.01%
2020/02/25	24	558.54	23	546.74	563.00	1	8,514	0.01%
2020/02/24	3	542.67	3	544.67	551.00	0	8,518	0.00%
2020/02/21	5	549.00	5	551.00	552.00	0	8,550	0.00%
2020/02/20	14	549.71	12	552.17	547.00	2	8,498	0.02%
2020/02/19	1	525.00	1	530.00	531.00	0	8,398	0.00%
2020/02/18	2	526.00	2	525.00	518.00	0	8,380	0.00%
2020/02/17	17	530.29	19	534.68	530.00	-2	8,459	-0.02%
2020/02/14	2	545.00	3	540.33	545.00	-1	8,466	-0.01%
2020/02/13	9	543.78	7	544.29	537.00	2	8,490	0.02%
2020/02/12	8	547.75	11	544.91	547.00	-3	8,550	-0.04%
2020/02/11	63	530.90	62	525.23	531.00	1	8,481	0.01%
2020/02/10	5	508.20	3	513.67	522.00	2	8,516	0.02%
2020/02/07	6	521.33	10	520.70	518.00	-4	8,532	-0.05%
2020/02/06	4	532.50	31	522.06	538.00	-27	8,622	-0.31%
2020/02/05	7	533.86	7	535.00	520.00	0	8,553	0.00%
2020/02/04	67	535.52	64	541.91	535.00	3	8,490	0.04%
2020/02/03	2	502.75	5	517.60	538.00	-3	8,476	-0.04%
2020/01/31	8	541.38	6	543.00	536.00	2	8,364	0.02%
2020/01/30	10	555.50	7	539.29	531.00	3	8,370	0.04%
2020/01/20	4	590.25	5	586.80	590.00	-1	8,304	-0.01%
2020/01/17	5	576.60	5	580.60	572.00	0	8,278	0.00%
2020/01/16	25	575.88	25	584.24	589.00	0	8,323	0.00%
2020/01/15	8	579.13	7.1	583.82	573.00	0.9	8,315	0.01%
2020/01/14	8	582.75	4	590.50	590.00	4	8,322	0.05%
2020/01/13	16	597.00	16	585.19	584.00	0	8,284	0.00%
2020/01/10	9	609.67	12	612.67	601.00	-3	8,273	-0.04%
2020/01/09	38	605.74	40	581.48	608.00	-2	8,201	-0.02%
2020/01/08	10	566.00	9	566.11	572.00	1	8,170	0.01%
2020/01/07	11	560.91	12	563.42	561.00	-1	8,197	-0.01%
2020/01/06	1	567.00	2	574.50	571.00	-1	8,113	-0.01%
2020/01/03	6	599.67	7.2	600.65	579.00	-1.2	8,316	-0.01%
2020/01/02	5	597.40	5	598.60	605.00	0	8,251	0.00%
2019/12/31	6	569.33	6	572.86	587.00	0	8,285	0.00%
2019/12/30	11	553.82	11.1	556.42	552.00	-0.1	8,230	0.00%
2019/12/27	1	541.00	2	539.50	538.00	-1	8,409	-0.01%
2019/12/26	0	0.00	2	538.00	540.00	-2	8,795	-0.02%
2019/12/25	3	530.00	3	531.00	533.00	0	8,951	0.00%
2019/12/24	134	540.31	6.1	544.49	531.00	127.9	8,969	1.43%	大買/鉅額交易
2019/12/23	3	536.67	8	532.13	539.00	-5	8,897	-0.06%
2019/12/20	5	530.20	3	526.67	522.00	2	8,849	0.02%
2019/12/19	7	530.86	10.2	536.79	526.00	-3.2	8,823	-0.04%
2019/12/18	54	527.48	137	535.49	537.00	-83	8,791	-0.94%	大賣/
2019/12/17	11	519.00	12	519.83	519.00	-1	8,616	-0.01%
2019/12/16	21	513.29	24	512.96	522.00	-3	8,600	-0.03%
2019/12/13	19	491.13	44.1	485.70	497.50	-25.1	8,505	-0.30%
2019/12/12	4	478.50	7	480.29	479.50	-3	8,352	-0.04%
2019/12/11	135	462.11	22.1	460.44	474.50	112.9	8,276	1.36%	大買/鉅額交易
2019/12/10	18	445.86	38	446.32	452.50	-20	8,191	-0.24%
2019/12/09	44	439.05	48	426.39	440.00	-4	8,232	-0.05%
2019/12/06	1	417.50	3	418.17	419.50	-2	8,427	-0.02%
2019/12/05	2	421.25	7	418.71	415.50	-5	8,534	-0.06%
2019/12/04	2	400.25	1	402.50	401.00	1	8,612	0.01%
2019/12/03	30	404.45	1.1	404.46	404.50	28.9	8,778	0.33%
2019/12/02	25	406.16	25	407.78	406.00	0	8,878	0.00%
2019/11/29	1	408.38	62	404.65	408.00	-61	8,957	-0.68%
2019/11/28	5	411.60	2	411.00	408.00	3	8,974	0.03%
2019/11/27	0	0.00	31	418.45	418.00	-31	9,088	-0.34%
2019/11/26	4	411.25	2	412.75	409.00	2	9,124	0.02%
2019/11/25	2	408.25	2	408.50	409.00	0	9,288	0.00%
2019/11/22	12	407.38	12	407.42	405.00	0	9,313	0.00%
2019/11/21	8	402.56	11	405.73	413.50	-3	9,357	-0.03%
2019/11/20	9	409.78	7	406.14	402.00	2	9,295	0.02%
2019/11/19	3	416.83	1	418.00	421.50	2	9,361	0.02%
2019/11/18	49	417.02	49	417.90	417.00	0	9,581	0.00%
2019/11/14	1	425.39	1	426.50	418.00	0	9,708	0.00%
2019/11/13	50	420.76	49	420.11	420.00	1	9,685	0.01%
2019/11/12	1	425.00	1	421.00	425.00	0	9,814	0.00%
2019/11/11	14	421.25	12	416.46	417.00	2	9,980	0.02%
2019/11/08	4	443.88	2	443.50	440.50	2	10,042	0.02%
2019/11/07	5	443.40	2	445.25	443.00	3	10,167	0.03%
2019/11/06	52	455.00	54	466.84	455.00	-2	10,477	-0.02%
2019/11/05	12	463.92	10	471.69	466.50	2	10,484	0.02%
2019/11/04	1	453.00	0	0.00	448.00	1	10,535	0.01%
2019/11/01	1	448.50	5	448.30	447.00	-4	10,629	-0.04%
2019/10/31	2	448.75	2	449.75	440.00	0	10,851	0.00%
2019/10/30	2	443.00	1	445.00	439.50	1	10,941	0.01%
2019/10/29	31	441.05	30	450.20	441.00	1	11,084	0.01%
2019/10/28	2	453.75	1	454.50	450.00	1	11,166	0.01%
2019/10/25	2	451.50	0	0.00	446.00	2	11,207	0.02%
2019/10/24	1	455.00	4	453.63	455.00	-3	11,237	-0.03%
2019/10/23	1	444.50	1	442.00	444.50	0	11,255	0.00%
2019/10/22	33	443.32	32	449.97	443.00	1	11,226	0.01%
2019/10/21	8	446.13	8	448.50	448.50	0	11,230	0.00%
2019/10/18	8	447.74	9	449.17	445.50	-1	11,225	-0.01%
2019/10/17	13	449.54	12	456.67	458.00	1	11,276	0.01%
2019/10/16	3	455.83	1	461.00	447.00	2	11,358	0.02%
2019/10/15	4	450.63	3	459.33	456.00	1	11,372	0.01%
2019/10/14	4	470.42	5	461.50	456.50	-1	11,351	-0.01%
2019/10/09	43	463.88	28	483.05	459.50	15	11,378	0.13%
2019/10/08	9	486.00	12	484.71	487.50	-3	11,335	-0.03%
2019/10/07	6	487.17	6	490.08	482.00	0	11,456	0.00%
2019/10/04	8	479.94	9	487.11	481.50	-1	11,430	-0.01%
2019/10/03	11	486.41	57	486.46	485.50	-46	11,549	-0.40%
2019/10/02	34.1	459.10	89	458.55	483.50	-54.9	11,389	-0.48%
2019/10/01	68	433.93	13.1	434.99	441.00	55	11,125	0.49%
2019/09/27	3	420.83	3	418.67	421.50	0	11,076	0.00%
2019/09/26	6	424.17	3	424.83	420.00	3	11,184	0.03%
2019/09/25	34	421.44	34	422.10	421.50	0	11,333	0.00%
2019/09/24	5	427.70	4	428.88	428.00	1	11,426	0.01%
2019/09/23	1	433.00	1	433.00	428.00	0	11,580	0.00%
2019/09/20	4	421.77	1	421.00	424.00	3	11,786	0.03%
2019/09/19	5	423.10	3	425.33	418.00	2	11,912	0.02%
2019/09/18	0	0.00	6	428.17	425.50	-6	11,968	-0.05%
2019/09/17	4	420.38	4	423.25	416.00	0	12,003	0.00%
2019/09/16	13	422.77	11	427.27	424.00	2	12,175	0.02%
2019/09/12	82	427.56	83	432.05	427.00	-1	12,253	-0.01%
2019/09/11	102	423.76	95	429.07	432.00	7	12,379	0.06%	大買/
2019/09/10	39	433.51	27	425.85	417.00	12	12,268	0.10%
2019/09/09	110	452.86	106	444.88	453.00	4	12,079	0.03%	大買/大賣/
2019/09/06	11	438.05	29	443.50	449.00	-18	12,043	-0.15%
2019/09/05	7	442.36	7	443.00	439.50	0	12,006	0.00%
2019/09/04	3	430.17	4	428.90	435.00	-1	12,055	-0.01%
2019/09/03	2	420.00	4	420.00	419.00	-2	12,273	-0.02%
2019/09/02	1	420.00	3	420.83	425.00	-2	12,332	-0.02%
2019/08/30	8	418.13	7	417.71	414.00	1	12,454	0.01%
2019/08/29	17	404.56	15	405.57	403.00	2	12,517	0.02%
2019/08/28	9	393.61	17	394.78	404.50	-8	12,637	-0.06%
2019/08/27	3	386.50	4	387.88	383.00	-1	12,693	-0.01%
2019/08/26	13	385.54	8	383.50	383.50	5	13,044	0.04%
2019/08/23	4	401.13	6	401.00	399.50	-2	13,162	-0.02%
2019/08/22	10	405.00	10	407.00	404.00	0	13,306	0.00%
2019/08/21	107	398.45	104	400.05	396.50	3	13,355	0.02%	大買/大賣/
2019/08/20	9	408.67	7	407.57	404.00	2	13,423	0.01%
2019/08/19	8	406.94	3	406.67	405.00	5	13,734	0.04%
2019/08/16	97	410.84	95	411.00	409.50	2	13,853	0.01%
2019/08/15	105	410.33	101	408.97	410.00	4	13,996	0.03%	大買/大賣/
2019/08/14	11	426.00	5	438.80	419.00	6	14,092	0.04%
2019/08/13	22	432.08	10	432.95	422.00	12	14,105	0.09%
2019/08/12	17	448.38	5	454.20	442.50	12	14,194	0.08%
2019/08/08	18	440.22	47	436.06	444.00	-29	14,186	-0.20%
2019/08/07	33	418.74	22	420.82	413.00	11	13,990	0.08%
2019/08/06	21	407.41	20	413.68	422.50	1	14,126	0.01%
2019/08/05	71	417.80	69	419.01	418.00	2	14,113	0.01%
2019/08/02	20	419.83	20	420.90	417.00	0	14,186	0.00%
2019/08/01	15	432.63	17	431.65	439.00	-2	14,170	-0.01%
2019/07/31	10	419.90	10	419.30	427.50	0	14,146	0.00%
2019/07/30	11	417.68	11	422.64	417.00	0	14,191	0.00%
2019/07/29	5	428.80	2	430.25	430.00	3	14,216	0.02%
2019/07/26	8	425.69	8	426.00	425.00	0	14,306	0.00%
2019/07/25	8	421.69	7	420.93	420.00	1	14,297	0.01%
2019/07/24	4	417.63	6	418.24	416.50	-2	14,255	-0.01%
2019/07/23	1	410.00	22	418.70	410.00	-21	14,406	-0.15%
2019/07/22	7	415.57	4	421.38	399.50	3	14,461	0.02%
2019/07/19	7	412.93	8	411.44	419.00	-1	14,463	-0.01%
2019/07/18	105	411.53	104	419.80	404.00	1	14,359	0.01%	大買/大賣/
2019/07/17	16	428.16	13	428.19	424.00	3	14,271	0.02%
2019/07/16	13	436.84	24	439.90	431.00	-11	14,222	-0.08%
2019/07/15	26	430.69	27	434.43	438.00	-1	14,271	-0.01%
2019/07/12	84	430.15	67	429.19	430.50	17	14,440	0.12%
2019/07/11	11	446.00	16	449.59	435.00	-5	14,510	-0.03%
2019/07/10	2	438.00	4	434.52	440.00	-2	14,392	-0.01%
2019/07/09	17	443.95	20	443.15	425.50	-3	14,305	-0.02%
2019/07/08	16	439.19	17	440.35	442.50	-1	14,198	-0.01%
2019/07/05	20	431.35	17	431.15	436.00	3	14,144	0.02%
2019/07/04	77	432.07	76	434.14	428.00	1	14,114	0.01%
2019/07/03	23	428.26	14	427.61	428.00	9	14,084	0.06%
2019/07/02	19	442.63	15	441.87	439.00	4	14,111	0.03%
2019/07/01	0	0.00	5	438.50	445.00	-5	13,994	-0.04%
2019/06/28	28	403.54	28	403.45	407.00	0	14,038	0.00%
2019/06/27	86	398.97	88	393.95	399.00	-2	14,040	-0.01%
2019/06/26	12	374.92	13	378.35	383.00	-1	13,818	-0.01%
2019/06/25	23	384.71	23	384.02	375.50	0	13,687	0.00%
2019/06/24	12	389.29	23	391.26	395.50	-11	13,564	-0.08%
2019/06/21	14	391.21	14	389.50	385.50	0	13,535	0.00%
2019/06/20	11	384.41	11	385.73	386.50	0	13,384	0.00%
2019/06/19	18	378.14	29	381.34	382.00	-11	13,304	-0.08%
2019/06/18	29	358.90	28	361.86	357.00	1	13,075	0.01%
2019/06/17	7	351.36	15	358.17	363.00	-8	13,025	-0.06%
2019/06/14	11	351.95	7	354.93	350.00	4	12,957	0.03%
2019/06/13	9	350.17	10	351.05	354.50	-1	12,918	-0.01%
2019/06/12	13	353.69	8	352.31	352.00	5	12,870	0.04%
2019/06/11	5	344.40	5	349.00	353.00	0	12,828	0.00%
2019/06/10	6	319.92	8	320.50	321.00	-2	12,610	-0.02%
2019/06/06	10	304.15	10	304.35	312.50	0	12,634	0.00%
2019/06/05	6	314.92	5	312.70	310.00	1	12,544	0.01%
2019/06/04	10	313.55	10	312.00	308.00	0	12,469	0.00%
2019/06/03	10	312.95	11	313.41	314.50	-1	12,393	-0.01%
2019/05/31	14	306.79	20	309.30	320.00	-6	12,296	-0.05%
2019/05/30	11	301.50	8	299.94	295.00	3	12,216	0.02%
2019/05/29	15	293.37	15	295.53	306.50	0	12,179	0.00%
2019/05/28	22	306.27	22	304.05	301.00	0	12,141	0.00%
2019/05/27	18	302.78	16	304.31	310.00	2	12,116	0.02%
2019/05/24	20	345.03	20	346.53	309.50	0	12,074	0.00%
2019/05/23	16	339.88	14	340.61	343.50	2	11,726	0.02%
2019/05/22	15	365.03	13	365.23	351.50	2	11,635	0.02%
2019/05/21	10	350.10	9	354.50	371.00	1	11,701	0.01%
2019/05/20	19	344.34	19	344.05	342.50	0	11,708	0.00%
2019/05/17	10	365.15	10	359.65	343.50	0	11,578	0.00%
2019/05/16	16	374.09	8	374.00	371.50	8	11,340	0.07%
2019/05/15	10	377.25	15	380.13	375.00	-5	11,183	-0.04%
2019/05/14	13	355.65	16	349.00	368.00	-3	11,043	-0.03%
2019/05/13	15	378.87	16	380.22	360.00	-1	10,827	-0.01%
2019/05/10	6	397.58	5	396.00	392.50	1	10,680	0.01%
2019/05/09	10	399.60	4	395.13	395.00	6	10,605	0.06%
2019/05/08	9	406.83	11	407.14	416.50	-2	10,432	-0.02%
2019/05/07	5	416.20	7	414.86	418.50	-2	10,340	-0.02%
2019/05/06	6	409.33	1	420.50	399.00	5	10,218	0.05%
2019/05/03	8	411.31	10	423.85	432.50	-2	10,071	-0.02%
2019/05/02	4	400.25	2	400.25	395.50	2	9,918	0.02%
2019/04/30	1	400.50	12	400.38	395.50	-11	9,967	-0.11%
2019/04/29	34	392.47	26	393.81	401.00	8	10,102	0.08%
2019/04/26	6	398.50	8	400.75	388.50	-2	10,081	-0.02%
2019/04/25	2	415.25	1	419.00	410.50	1	9,987	0.01%
2019/04/24	1	413.50	1	424.50	415.00	0	9,953	0.00%
2019/04/23	21	435.95	11	415.41	415.00	10	9,934	0.10%
2019/04/22	12	439.83	1	473.00	423.00	11	9,873	0.11%
2019/04/19	3	470.83	3	471.50	470.00	0	9,900	0.00%
2019/04/18	15	506.27	7	496.14	480.00	8	9,813	0.08%
2019/04/17	6	470.08	6	478.75	493.00	0	9,625	0.00%
2019/04/16	4	441.13	3	444.67	448.50	1	9,360	0.01%
2019/04/15	2	443.25	2	442.50	442.50	0	9,311	0.00%
2019/04/12	2	441.75	4	439.13	433.50	-2	9,320	-0.02%
2019/04/10	3	445.00	3	443.00	442.00	0	9,196	0.00%
2019/04/09	4	436.88	4	442.38	453.00	0	9,104	0.00%
2019/04/08	2	429.25	2	432.25	435.00	0	9,014	0.00%
2019/04/03	3	409.00	2	408.50	408.50	1	8,854	0.01%
2019/04/02	6	400.25	6	408.50	409.00	0	8,873	0.00%
2019/04/01	2	384.25	8	392.44	396.50	-6	8,692	-0.07%
2019/03/29	4	335.63	2	348.25	360.50	2	8,477	0.02%
2019/03/27	3	342.67	3	337.00	336.00	0	8,476	0.00%
2019/03/26	6	336.08	5	340.20	342.00	1	8,481	0.01%
2019/03/25	6	328.17	2	326.50	325.00	4	8,393	0.05%
2019/03/22	0	0.00	1	348.00	338.00	-1	8,321	-0.01%
2019/03/21	1	345.50	1	346.00	348.50	0	8,258	0.00%
2019/03/20	11	352.27	11	347.73	344.00	0	8,210	0.00%
2019/03/19	0	0.00	1	353.00	353.00	-1	8,154	-0.01%
2019/03/18	1	344.00	6	352.83	345.00	-5	8,078	-0.06%
2019/03/15	5	354.70	6	354.08	353.00	-1	8,067	-0.01%
2019/03/14	13	345.65	14	349.21	351.50	-1	7,993	-0.01%
2019/03/13	13	331.46	13	327.19	335.00	0	7,894	0.00%
2019/03/12	9	329.00	10	329.90	329.50	-1	7,842	-0.01%
2019/03/11	3	315.50	3	315.83	319.00	0	7,746	0.00%
2019/03/08	6	311.50	4	311.00	314.00	2	7,795	0.03%
2019/03/07	7	321.07	6	319.67	317.00	1	7,748	0.01%
2019/03/06	3	328.00	4	330.00	330.00	-1	7,777	-0.01%
2019/03/05	7	324.57	11	325.18	324.50	-4	7,768	-0.05%
2019/03/04	6	324.92	3	322.50	310.00	3	7,597	0.04%
2019/02/27	3	311.67	3	313.67	320.00	0	7,506	0.00%
2019/02/26	2	316.50	7	314.50	310.00	-5	7,458	-0.07%
2019/02/25	15	303.77	12	311.88	316.50	3	7,531	0.04%
2019/02/22	4	282.75	3	283.67	288.00	1	7,291	0.01%
2019/02/21	6	283.33	12	283.42	286.00	-6	7,272	-0.08%
2019/02/20	18	281.94	5	282.20	282.50	13	7,163	0.18%
2019/02/19	11	257.55	8	267.94	273.00	3	6,942	0.04%
2019/02/18	10	231.70	6	243.42	248.50	4	6,742	0.06%
2019/02/15	2	228.25	3	231.33	226.00	-1	6,734	-0.01%
2019/02/14	4	239.38	3	241.00	239.00	1	6,802	0.01%
2019/02/13	11	243.68	12	239.25	237.00	-1	6,941	-0.01%
2019/02/12	5	240.20	3	240.83	241.00	2	7,012	0.03%
2019/02/11	3	234.50	4	241.00	241.00	-1	7,180	-0.01%
2019/01/30	10	233.75	7	234.50	226.00	3	7,493	0.04%
2019/01/29	4	222.25	4	224.25	225.50	0	7,628	0.00%
2019/01/28	1	220.00	3	223.00	222.00	-2	7,698	-0.03%
2019/01/25	0	0.00	4	217.88	219.00	-4	7,921	-0.05%
2019/01/24	4	219.13	3	214.83	213.50	1	7,971	0.01%
2019/01/23	3	213.50	3	218.50	218.50	0	8,048	0.00%
2019/01/22	0	0.00	1	219.00	217.00	-1	8,133	-0.01%
2019/01/21	14	222.07	9	219.50	215.00	5	8,151	0.06%
2019/01/18	14	214.64	14	210.71	217.50	0	8,066	0.00%
2019/01/17	1	204.50	2	207.00	198.00	-1	8,045	-0.01%
2019/01/16	0	0.00	2	201.50	202.00	-2	8,166	-0.02%
2019/01/15	1	197.50	1	201.00	201.00	0	8,231	0.00%
2019/01/14	3	196.17	3	195.50	197.00	0	8,349	0.00%
2019/01/11	9	200.22	8	201.81	194.00	1	8,486	0.01%
2019/01/10	2	190.50	2	188.75	194.50	0	8,483	0.00%
2019/01/09	24	184.44	26	188.10	190.00	-2	8,462	-0.02%
2019/01/08	15	174.07	22	176.07	178.00	-7	8,422	-0.08%
2019/01/07	9	175.67	9	172.56	174.00	0	8,440	0.00%
2019/01/04	4	164.88	6	166.00	165.00	-2	8,482	-0.02%
2019/01/03	1	172.50	4	172.13	172.50	-3	8,447	-0.04%
2019/01/02	2	183.00	3	182.00	178.50	-1	8,528	-0.01%
2018/12/28	5	187.50	2	189.00	185.00	3	8,564	0.04%
2018/12/27	5	190.20	3	189.83	189.00	2	8,665	0.02%
2018/12/26	4	191.50	3	192.50	184.00	1	8,743	0.01%
2018/12/25	3	187.83	2	188.50	193.00	1	8,815	0.01%
2018/12/24	3	195.17	3	195.33	195.50	0	8,742	0.00%
2018/12/21	9	199.28	9	199.78	201.50	0	8,795	0.00%
2018/12/20	7	205.21	8	204.25	203.50	-1	8,721	-0.01%
2018/12/19	0	0.00	7	208.64	206.50	-7	8,732	-0.08%
2018/12/18	3	203.67	3	203.17	204.00	0	8,736	0.00%
2018/12/17	1	202.50	1	205.00	205.00	0	8,854	0.00%
2018/12/13	3	205.33	3	203.00	202.50	0	8,922	0.00%
2018/12/12	1	206.50	0	0.00	205.00	1	8,982	0.01%
2018/12/11	3	199.33	2	198.50	198.50	1	9,006	0.01%
2018/12/10	2	190.00	1	190.50	196.00	1	9,045	0.01%
2018/12/07	3	204.33	2	203.50	204.00	1	9,048	0.01%
2018/12/06	4	208.25	8	201.31	200.00	-4	9,049	-0.04%
2018/12/05	1	221.00	1	216.00	218.00	0	9,033	0.00%
2018/12/04	3	231.00	4	232.13	225.00	-1	9,052	-0.01%
2018/12/03	2	232.50	5	235.50	239.50	-3	8,971	-0.03%
2018/11/30	0	0.00	1	216.00	218.50	-1	8,906	-0.01%
2018/11/29	7	217.36	2	215.75	211.50	5	8,816	0.06%
2018/11/28	2	210.00	2	211.75	211.50	0	8,686	0.00%
2018/11/27	2	197.75	1	209.50	207.00	1	8,602	0.01%
2018/11/26	1	200.00	2	200.25	200.00	-1	8,479	-0.01%
2018/11/23	3	198.33	0	0.00	196.00	3	8,421	0.04%
2018/11/22	3	208.33	4	216.63	207.50	-1	8,323	-0.01%
2018/11/19	0	0.00	1	196.50	198.00	-1	8,108	-0.01%
2018/11/16	5	197.20	4	196.13	192.50	1	8,102	0.01%
2018/11/15	3	189.83	4	191.88	195.00	-1	8,036	-0.01%
2018/11/14	2	191.75	2	193.00	191.00	0	8,017	0.00%
2018/11/13	3	191.50	1	193.50	193.50	2	7,972	0.03%
2018/11/12	7	200.07	7	199.50	198.00	0	7,923	0.00%
2018/11/09	1	207.00	1	212.00	209.50	0	7,860	0.00%
2018/11/08	4	218.38	3	216.50	210.00	1	7,800	0.01%
2018/11/07	5	204.10	8	203.63	216.00	-3	7,692	-0.04%
2018/11/06	9	203.39	3	211.33	196.50	6	7,419	0.08%
2018/11/05	3	214.83	2	220.00	218.00	1	7,174	0.01%
2018/11/02	5	229.00	3	223.00	220.00	2	7,164	0.03%
2018/11/01	1	198.50	4	213.63	220.00	-3	6,992	-0.04%
2018/10/31	4	204.13	1	202.50	200.00	3	6,914	0.04%
2018/10/30	2	207.25	1	205.00	197.00	1	6,872	0.01%
2018/10/29	5	207.30	11	201.95	209.50	-6	6,826	-0.09%
2018/10/26	6	210.83	4	214.00	208.50	2	6,785	0.03%
2018/10/25	4	213.50	1	213.00	208.00	3	6,721	0.04%
2018/10/24	15	229.37	21	227.14	225.00	-6	6,621	-0.09%
2018/10/23	1	226.00	2	221.25	220.00	-1	6,546	-0.02%
2018/10/22	5	228.20	2	229.00	224.50	3	6,494	0.05%
2018/10/18	4	227.13	3	223.33	222.00	1	6,255	0.02%
2018/10/16	1	230.50	1	231.50	231.50	0	6,267	0.00%
2018/10/12	4	233.63	6	234.75	232.00	-2	6,295	-0.03%
2018/10/11	0	0.00	1	240.00	229.50	-1	6,254	-0.02%
2018/10/09	6	249.50	3	244.33	255.00	3	6,277	0.05%
2018/10/08	2	267.00	2	264.00	253.50	0	6,215	0.00%
2018/10/05	0	0.00	4	259.00	263.00	-4	6,247	-0.06%
2018/10/04	3	279.17	7	283.21	287.50	-4	6,207	-0.06%
2018/09/28	2	325.75	2	317.00	317.00	0	6,263	0.00%
2018/09/27	1	318.00	2	325.50	319.00	-1	6,297	-0.02%
2018/09/26	8	319.44	0	0.00	323.00	8	6,242	0.13%
2018/09/25	1	318.00	1	302.00	312.00	0	6,229	0.00%
2018/09/21	1	298.50	1	293.50	300.00	0	6,230	0.00%
2018/09/20	0	0.00	1	306.00	306.50	-1	6,185	-0.02%
2018/09/17	3	327.83	3	327.17	335.50	0	6,335	0.00%
2018/09/14	1	332.00	2	335.25	338.00	-1	6,328	-0.02%
2018/09/12	11	349.27	10	350.75	346.50	1	6,318	0.02%
2018/09/11	7	344.64	5	349.00	357.00	2	6,439	0.03%
2018/09/10	0	0.00	1	336.00	336.00	-1	6,425	-0.02%
2018/09/07	1	377.00	1	379.00	369.00	0	6,475	0.00%
2018/09/06	2	373.50	2	378.25	384.00	0	6,530	0.00%
2018/09/05	5	378.80	2	375.75	374.00	3	6,611	0.05%
2018/09/04	4	374.75	2	370.50	383.50	2	6,736	0.03%
2018/09/03	3	383.50	2	376.25	366.00	1	6,890	0.01%
2018/08/31	0	0.00	6	398.33	398.50	-6	6,913	-0.09%
2018/08/30	1	408.00	3	411.50	400.00	-2	6,931	-0.03%
2018/08/28	5	416.00	2	413.50	412.50	3	7,129	0.04%
2018/08/27	6	399.50	4	403.75	405.00	2	7,237	0.03%
2018/08/24	0	0.00	1	390.00	393.00	-1	7,304	-0.01%
2018/08/23	2	390.00	4	387.88	388.00	-2	7,422	-0.03%
2018/08/22	12	387.79	11	389.73	387.00	1	7,499	0.01%
2018/08/21	12	385.58	14	384.04	395.00	-2	7,592	-0.03%
2018/08/20	7	377.14	5	373.20	376.00	2	7,701	0.03%
2018/08/17	3	388.50	2	381.50	381.50	1	7,808	0.01%
2018/08/16	2	379.50	3	384.50	384.00	-1	8,003	-0.01%
2018/08/15	3	365.33	1	378.00	379.00	2	8,127	0.02%
2018/08/14	1	375.00	0	0.00	375.00	1	8,380	0.01%
2018/08/13	2	383.50	0	0.00	371.50	2	8,466	0.02%
2018/08/10	1	408.50	1	403.50	403.50	0	8,407	0.00%
2018/08/09	7	416.50	8	412.75	412.00	-1	8,436	-0.01%
2018/08/08	2	423.75	1	437.00	414.50	1	8,373	0.01%
2018/08/07	3	430.50	3	440.00	440.00	0	8,350	0.00%
2018/08/06	3	426.83	1	430.50	426.50	2	8,471	0.02%
2018/08/03	4	437.75	6	441.17	439.50	-2	8,485	-0.02%
2018/08/02	5	448.50	7	446.29	441.50	-2	8,454	-0.02%
2018/08/01	2	480.75	0	0.00	471.50	2	8,453	0.02%
2018/07/31	2	471.00	1	473.50	483.50	1	8,453	0.01%
2018/07/30	2	492.50	0	0.00	476.50	2	8,615	0.02%
2018/07/27	1	480.00	3	483.00	488.00	-2	8,694	-0.02%
2018/07/26	2	492.00	5	491.00	475.50	-3	8,716	-0.03%
2018/07/25	6	480.83	6	477.08	481.00	0	8,765	0.00%
2018/07/24	2	471.00	3	477.83	482.50	-1	8,867	-0.01%
2018/07/23	2	464.50	0	0.00	472.50	2	8,844	0.02%
2018/07/20	0	0.00	2	496.75	498.00	-2	8,845	-0.02%
2018/07/19	2	486.25	2	488.50	486.00	0	8,780	0.00%
2018/07/18	4	484.63	2	480.75	480.00	2	8,807	0.02%
2018/07/17	5	494.80	11	497.00	491.50	-6	8,803	-0.07%
2018/07/16	3	505.67	1	522.00	496.00	2	8,821	0.02%
2018/07/13	6	517.50	3	520.67	515.00	3	8,829	0.03%
2018/07/12	1	492.50	8	488.00	493.00	-7	8,948	-0.08%
2018/07/11	8	479.31	3	484.83	468.00	5	9,132	0.05%
2018/07/10	1	481.00	1	464.50	483.00	0	9,265	0.00%
2018/07/06	2	424.75	4	433.13	460.00	-2	9,430	-0.02%
2018/07/05	2	429.25	4	458.88	427.50	-2	9,529	-0.02%
2018/07/04	1	472.50	0	0.00	474.50	1	9,617	0.01%
2018/07/03	4	471.50	2	465.75	459.00	2	9,590	0.02%
2018/07/02	5	478.20	4	485.38	471.50	1	9,602	0.01%
2018/06/29	2	464.00	1	478.50	478.50	1	9,542	0.01%
2018/06/28	2	472.75	2	467.50	453.50	0	9,468	0.00%
2018/06/27	4	482.63	3	485.83	464.50	1	9,363	0.01%
2018/06/26	4	469.88	5	479.70	487.00	-1	9,445	-0.01%
2018/06/25	3	492.33	2	480.75	480.50	1	9,483	0.01%
2018/06/22	2	493.00	1	501.00	490.00	1	9,561	0.01%
2018/06/21	3	524.67	4	528.00	518.00	-1	9,698	-0.01%
2018/06/20	5	524.80	24	539.75	531.00	-19	9,699	-0.20%
2018/06/19	4	537.75	4	531.75	530.00	0	9,747	0.00%
2018/06/15	3	551.00	5	550.40	555.00	-2	9,803	-0.02%
2018/06/14	8	541.50	3	532.33	530.00	5	9,680	0.05%
2018/06/13	14	532.14	17	539.35	554.00	-3	9,603	-0.03%
2018/06/12	2	505.00	1	504.00	512.00	1	9,598	0.01%
2018/06/11	22	474.91	4	487.88	488.00	18	9,538	0.19%
2018/06/08	2	468.75	1	458.50	458.50	1	9,340	0.01%
2018/06/07	7	471.00	6	474.42	469.00	1	9,285	0.01%
2018/06/06	1	482.50	0	0.00	470.50	1	9,237	0.01%
2018/06/05	7	465.14	6	467.92	477.50	1	9,155	0.01%
2018/06/01	4	459.38	1	468.00	468.00	3	8,903	0.03%
2018/05/31	5	469.40	10	458.30	448.00	-5	8,808	-0.06%
2018/05/30	8	442.50	5	444.30	458.00	3	8,669	0.03%
2018/05/29	2	450.00	8	448.75	436.00	-6	8,553	-0.07%
2018/05/28	7	473.57	14	461.75	452.00	-7	8,438	-0.08%
2018/05/25	19	460.79	5	461.97	455.00	14	8,313	0.17%
2018/05/24	23	451.89	27	455.59	462.00	-4	8,131	-0.05%
2018/05/23	5	433.70	5	432.50	430.50	0	7,872	0.00%
2018/05/22	1	419.00	3	424.00	426.00	-2	7,649	-0.03%
2018/05/21	6	380.58	5	388.00	396.00	1	7,341	0.01%
2018/05/18	1	367.00	1	360.00	360.00	0	7,160	0.00%
2018/05/17	1	376.00	1	366.00	366.00	0	7,199	0.00%
2018/05/16	1	373.00	1	369.50	369.50	0	7,201	0.00%
2018/05/15	8	383.31	5	372.00	372.00	3	7,211	0.04%
2018/05/14	3	378.67	5	377.60	381.00	-2	7,210	-0.03%
2018/05/11	4	381.75	5	381.70	371.00	-1	7,062	-0.01%
2018/05/10	9	376.67	8	372.94	372.50	1	7,012	0.01%
2018/05/09	4	373.63	2	372.00	373.00	2	7,094	0.03%
2018/05/08	7	368.86	14	365.68	363.00	-7	6,987	-0.10%
2018/05/07	3	375.17	4	377.63	371.00	-1	6,920	-0.01%
2018/05/04	33	360.11	6	354.92	362.00	27	6,744	0.40%
2018/05/03	0	0.00	3	347.50	332.50	-3	6,614	-0.05%
2018/05/02	2	347.50	15	354.47	343.00	-13	6,615	-0.20%
2018/04/30	17	352.12	4	350.88	352.00	13	6,551	0.20%
2018/04/27	2	329.75	2	332.25	330.00	0	6,451	0.00%
2018/04/26	8	329.75	28	343.95	323.50	-20	6,430	-0.31%
2018/04/25	3	355.00	1	352.50	352.50	2	6,328	0.03%
2018/04/24	0	0.00	3	359.00	351.00	-3	6,296	-0.05%
2018/04/23	3	358.00	0	0.00	351.00	3	6,216	0.05%
2018/04/20	5	374.40	3	376.17	368.00	2	6,189	0.03%
2018/04/19	11	388.00	7	389.21	388.00	4	6,190	0.06%
2018/04/18	18	395.22	28	399.48	384.50	-10	6,269	-0.16%
2018/04/17	7	414.07	7	404.79	388.00	0	6,043	0.00%
2018/04/16	11	380.32	8	385.63	407.00	3	5,798	0.05%
2018/04/13	19	358.89	20	362.50	370.00	-1	5,742	-0.02%
2018/04/12	0	0.00	14	348.57	350.00	-14	5,665	-0.25%
2018/04/11	34	345.35	21	350.33	340.50	13	5,593	0.23%
2018/04/10	1	308.50	8	330.25	339.50	-7	5,379	-0.13%
2018/04/09	1	308.50	1	309.00	309.00	0	5,261	0.00%
2018/04/03	12	308.67	12	301.42	309.00	0	5,425	0.00%
2018/03/31	4	309.38	4	312.13	308.50	0	5,527	0.00%
2018/03/30	2	304.00	0	0.00	308.00	2	5,568	0.04%
2018/03/29	11	312.95	6	311.50	303.50	5	5,660	0.09%
2018/03/28	11	307.18	10	307.95	307.00	1	5,612	0.02%
2018/03/27	7	305.64	12	303.75	300.50	-5	5,526	-0.09%
2018/03/26	5	291.00	11	289.05	301.00	-6	5,436	-0.11%
2018/03/23	1	264.00	3	271.33	285.00	-2	5,268	-0.04%
2018/03/22	2	285.75	8	284.63	280.00	-6	5,330	-0.11%
2018/03/21	16	262.84	5	270.40	274.00	11	5,272	0.21%
2018/03/16	0	0.00	2	268.00	260.50	-2	5,304	-0.04%
2018/03/15	0	0.00	2	253.50	260.50	-2	5,203	-0.04%
2018/03/14	0	0.00	2	233.50	237.00	-2	5,197	-0.04%
2018/03/13	3	236.67	6	237.00	236.00	-3	5,386	-0.06%
2018/03/12	2	229.25	10	232.00	229.50	-8	5,504	-0.15%
2018/03/09	14	231.46	1	230.00	230.00	13	5,698	0.23%
2018/03/08	0	0.00	1	226.50	226.50	-1	5,782	-0.02%
2018/03/07	0	0.00	8	229.50	223.00	-8	5,948	-0.13%
2018/03/06	9	231.50	0	0.00	231.00	9	6,161	0.15%
2018/03/05	1	241.00	5	239.50	231.00	-4	6,269	-0.06%
2018/03/02	5	240.00	0	0.00	242.00	5	6,322	0.08%
2018/03/01	1	241.00	2	243.25	243.50	-1	6,400	-0.02%
2018/02/27	7	247.64	8	252.56	244.00	-1	6,529	-0.02%
2018/02/26	1	239.00	1	243.00	239.00	0	6,533	0.00%
2018/02/23	2	248.00	3	247.50	242.00	-1	6,767	-0.01%
2018/02/22	3	241.00	0	0.00	241.00	3	6,997	0.04%
2018/02/21	5	234.50	5	240.00	238.50	0	7,089	0.00%
2018/02/12	1	233.50	1	228.00	228.00	0	7,100	0.00%
2018/02/09	0	0.00	2	224.50	231.00	-2	7,217	-0.03%
2018/02/08	5	244.30	3	238.00	236.50	2	7,170	0.03%
2018/02/07	6.4	259.95	3	254.33	250.50	3.4	7,239	0.05%
2018/02/06	1	248.00	1	265.00	247.50	0	7,300	0.00%
2018/02/05	2	275.00	2	274.00	275.00	0	7,278	0.00%
2018/02/02	1	288.00	2	291.75	284.50	-1	7,362	-0.01%
2018/02/01	5	290.40	25	288.18	290.00	-20	7,417	-0.27%
2018/01/31	4	277.38	3	279.50	279.50	1	7,463	0.01%
2018/01/30	2	279.50	3	278.00	276.00	-1	7,506	-0.01%
2018/01/29	12	280.04	3	280.33	279.00	9	7,566	0.12%
2018/01/26	4	279.63	0	0.00	274.00	4	7,700	0.05%
2018/01/25	10	284.05	7	283.57	277.00	3	7,813	0.04%
2018/01/24	0	0.00	1	284.00	283.00	-1	7,961	-0.01%
2018/01/23	3	280.33	4	287.75	276.00	-1	8,115	-0.01%
2018/01/22	2	280.00	2	283.00	282.00	0	8,217	0.00%
2018/01/19	7	283.43	0	0.00	282.00	7	8,376	0.08%
2018/01/18	1	291.50	1	286.00	286.00	0	8,522	0.00%
2018/01/17	6	288.67	2	291.25	287.00	4	8,647	0.05%
2018/01/16	1	288.50	1	283.50	292.00	0	8,791	0.00%
2018/01/15	2	301.50	10	296.15	284.00	-8	8,859	-0.09%
2018/01/12	12	298.67	10	297.80	294.00	2	8,879	0.02%
2018/01/11	3	281.33	1	281.50	281.00	2	8,829	0.02%
2018/01/10	5	283.70	5	285.50	280.00	0	9,134	0.00%
2018/01/09	14	290.61	10	291.70	284.00	4	9,232	0.04%
2018/01/08	1	283.00	2	279.50	285.00	-1	9,126	-0.01%
2018/01/05	1	276.00	2	279.25	274.50	-1	9,065	-0.01%
2018/01/04	1	280.50	0	0.00	280.50	1	9,107	0.01%
2018/01/03	1	284.00	1	278.50	275.50	0	9,168	0.00%
2018/01/02	9	274.44	8	270.75	280.00	1	9,165	0.01%