創意 (3443)-大展券商分點個股進出

台股 » 個股 » 創意 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

創意

(3443)

可現股當沖

股價
1370
漲跌
▲35
漲幅
+2.62%
成交量
3,122張
產業
上市半導體類股
1109人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

創意 (3443)籌碼相關－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/05/14	18	1359.18	1	1380.00	1370.00	17	2,962	0.57%
2024/05/13	5	1311.00	2	1295.00	1335.00	3	3,049	0.10%
2024/05/09	3	1286.67	2	1260.00	1275.00	1	3,135	0.03%
2024/05/08	0	0.00	3	1315.00	1315.00	-3	3,147	-0.10%
2024/05/07	4	1298.75	5	1300.00	1315.00	-1	3,189	-0.03%
2024/05/06	3	1341.67	2	1342.50	1350.00	1	3,172	0.03%
2024/05/03	1	1405.00	1	1380.00	1345.00	0	3,205	0.00%
2024/05/02	2	1377.50	2	1370.00	1375.00	0	3,279	0.00%
2024/04/30	1	1370.00	1	1345.00	1370.00	0	3,297	0.00%
2024/04/29	1	1395.00	1	1345.00	1360.00	0	3,352	0.00%
2024/04/26	3	1280.00	0	0.00	1320.00	3	3,332	0.09%
2024/04/25	2	1205.00	3	1185.00	1200.00	-1	3,360	-0.03%
2024/04/24	5	1196.00	4	1182.50	1190.00	1	3,371	0.03%
2024/04/22	1	1124.61	0	0.00	1105.00	1	3,378	0.03%
2024/04/19	2	1155.00	5	1147.00	1155.00	-3	3,378	-0.09%
2024/04/18	1	1215.00	0	0.00	1215.00	1	3,372	0.03%
2024/04/17	2	1202.50	1	1190.00	1200.00	1	3,447	0.03%
2024/04/16	3	1178.33	4	1185.00	1185.00	-1	3,487	-0.03%
2024/04/15	2.1	1216.91	2	1195.00	1160.00	0.1	3,447	0.00%
2024/04/12	1	1260.00	2	1252.50	1255.00	-1	3,408	-0.03%
2024/04/09	1	1330.00	2	1335.00	1315.00	-1	3,391	-0.03%
2024/04/08	3	1325.00	3	1323.33	1300.00	0	3,398	0.00%
2024/04/03	2	1395.00	1	1390.00	1385.00	1	3,365	0.03%
2024/04/02	8	1369.38	9	1372.78	1375.00	-1	3,355	-0.03%
2024/04/01	1	1295.00	2	1285.00	1295.00	-1	3,319	-0.03%
2024/03/29	1	1250.00	2	1247.50	1245.00	-1	3,311	-0.03%
2024/03/28	1	1220.00	0	0.00	1220.00	1	3,300	0.03%
2024/03/27	4.3	1232.09	3	1246.67	1240.00	1.3	3,322	0.04%
2024/03/26	2	1262.57	1	1280.00	1265.00	1	3,318	0.03%
2024/03/25	1.4	1304.64	0	0.00	1295.00	1.4	3,327	0.04%
2024/03/22	0	0.00	1	1330.00	1320.00	-1	3,343	-0.03%
2024/03/21	1	1300.00	1	1330.00	1300.00	0	3,351	0.00%
2024/03/20	2	1307.50	1	1325.00	1295.00	1	3,375	0.03%
2024/03/19	2	1300.00	2	1320.00	1320.00	0	3,431	0.00%
2024/03/15	1	1360.00	1	1390.00	1340.00	0	3,481	0.00%
2024/03/14	2	1360.00	1	1390.00	1340.00	1	3,549	0.03%
2024/03/13	5	1374.90	1	1360.00	1330.00	4	3,638	0.11%
2024/03/12	1.3	1451.82	0	0.00	1445.00	1.3	3,635	0.04%
2024/03/11	1	1475.00	1	1515.00	1475.00	0	3,718	0.00%
2024/03/08	1	1500.00	1	1560.00	1490.00	0	3,733	0.00%
2024/03/07	2	1525.00	2	1545.00	1550.00	0	3,734	0.00%
2024/03/06	1	1540.00	0	0.00	1525.00	1	3,714	0.03%
2024/03/04	0	0.00	1	1570.00	1545.00	-1	3,747	-0.03%
2024/03/01	3	1588.33	1.1	1590.00	1580.00	1.9	3,742	0.05%
2024/02/29	1	1525.00	2.1	1554.29	1590.00	-1.1	3,729	-0.03%
2024/02/27	0	0.00	2	1482.50	1470.00	-2	3,680	-0.05%
2024/02/23	1	1460.00	1	1500.00	1455.00	0	3,725	0.00%
2024/02/22	1	1470.00	1	1500.00	1465.00	0	3,745	0.00%
2024/02/21	2	1522.50	0.4	1475.24	1470.00	1.6	3,736	0.04%
2024/02/20	1	1555.00	3	1550.00	1560.00	-2	3,737	-0.05%
2024/02/16	0	0.00	1	1465.00	1520.00	-1	3,787	-0.03%
2024/02/15	0	1435.00	0.1	1465.00	1460.00	0	3,758	0.00%
2024/02/05	5.6	1442.15	4	1473.69	1435.00	1.6	3,725	0.04%
2024/02/02	1	1565.00	0	0.00	1590.00	1	3,664	0.03%
2024/02/01	0.1	1550.00	2	1510.00	1545.00	-2	3,699	-0.05%
2024/01/31	2	1567.39	0	0.00	1545.00	2	3,683	0.06%
2024/01/30	1	1570.07	1	1555.00	1565.00	0	3,686	0.00%
2024/01/29	2	1560.00	2	1575.00	1560.00	0	3,669	0.00%
2024/01/26	5	1554.99	5	1554.00	1545.00	0	3,682	0.00%
2024/01/25	5	1607.88	1	1560.00	1555.00	4	3,671	0.11%
2024/01/24	1	1670.05	3	1693.33	1660.00	-2	3,599	-0.05%
2024/01/23	5	1764.00	4	1761.25	1705.00	1	3,610	0.03%
2024/01/22	0	0.00	11	1723.18	1715.00	-11	3,579	-0.31%
2024/01/19	12	1733.66	19	1706.05	1675.00	-7	3,564	-0.20%
2024/01/18	2	1725.00	0	0.00	1725.00	2	3,513	0.06%
2024/01/17	1.1	1704.76	7	1725.00	1680.00	-6	3,539	-0.17%
2024/01/15	0	0.00	4	1755.00	1760.00	-4	3,620	-0.11%
2024/01/12	0	1815.00	6	1834.17	1810.00	-6	3,637	-0.16%
2024/01/11	6	1849.17	2	1859.90	1860.00	4	3,666	0.11%
2024/01/10	1	1740.00	2.1	1783.29	1790.00	-1.1	3,646	-0.03%
2024/01/08	2	1675.00	0	0.00	1665.00	2	3,680	0.05%
2024/01/05	0	0.00	1	1655.00	1655.00	-1	3,744	-0.03%
2024/01/04	1	1645.00	4	1627.50	1630.00	-3	3,869	-0.08%
2024/01/03	0	1653.00	5	1670.00	1640.00	-5	3,965	-0.13%
2024/01/02	0.1	1687.50	0	0.00	1670.00	0.1	3,956	0.00%
2023/12/27	3	1750.00	0	0.00	1760.00	3	4,003	0.07%
2023/12/26	8	1768.13	0	0.00	1765.00	8	4,021	0.20%
2023/12/22	12	1735.83	0	0.00	1750.00	12	4,061	0.30%
2023/12/21	2	1672.50	11	1661.82	1695.00	-9	4,043	-0.22%
2023/12/20	0	1695.00	0	0.00	1685.00	0	4,038	0.00%
2023/12/18	0	0.00	1	1760.00	1730.00	-1	4,053	-0.02%
2023/12/15	1	1765.15	1.2	1787.65	1765.00	-0.1	4,057	0.00%
2023/12/14	1	1765.00	1	1795.00	1805.00	0	4,037	0.00%
2023/12/13	0	1815.00	0	0.00	1810.00	0	3,988	0.00%
2023/12/12	3	1835.00	12.4	1817.93	1790.00	-9.4	4,016	-0.23%
2023/12/11	2.1	1839.61	0	0.00	1825.00	2.1	4,011	0.05%
2023/12/08	2	1842.50	5	1795.79	1895.00	-3	3,964	-0.08%
2023/12/07	27	1684.44	12	1675.00	1725.00	15	3,850	0.39%
2023/12/06	2	1697.28	3	1700.00	1680.00	-1	3,823	-0.03%
2023/12/05	0	0.00	0	1630.00	1630.00	0	3,747	0.00%
2023/12/04	1.1	1660.46	0	0.00	1595.00	1.1	3,784	0.03%
2023/12/01	1	1645.00	0	0.00	1630.00	1	3,779	0.03%
2023/11/30	0	0.00	2	1645.00	1650.00	-2	3,777	-0.05%
2023/11/29	3	1638.20	1	1610.00	1625.00	2	3,771	0.05%
2023/11/28	5	1657.00	1	1655.00	1645.00	4	3,780	0.11%
2023/11/27	0	1635.00	0	0.00	1610.00	0	3,790	0.00%
2023/11/24	1	1655.00	0	0.00	1655.00	1	3,806	0.03%
2023/11/21	1	1770.00	1	1759.75	1740.00	0	3,822	0.00%
2023/11/20	1	1739.90	1	1730.00	1715.00	0	3,880	0.00%
2023/11/17	2	1722.50	1	1725.00	1735.00	1	3,988	0.03%
2023/11/16	3	1655.00	2.1	1671.75	1675.00	0.9	4,017	0.02%
2023/11/15	0.1	1689.00	1	1685.00	1675.00	-0.9	4,071	-0.02%
2023/11/14	1	1725.00	1	1730.00	1735.00	0	4,071	0.00%
2023/11/13	1	1755.00	2	1730.00	1700.00	-1	4,139	-0.02%
2023/11/10	1	1675.00	1	1685.00	1670.00	0	4,131	0.00%
2023/11/09	4	1657.50	3.1	1654.81	1665.00	0.9	4,138	0.02%
2023/11/08	1	1605.00	1.1	1619.29	1620.00	-0.1	4,087	0.00%
2023/11/07	1	1545.00	3	1546.67	1555.00	-2	4,075	-0.05%
2023/11/06	0	0.00	2.1	1557.64	1560.00	-2.1	4,128	-0.05%
2023/11/03	1	1500.00	0	0.00	1525.00	1	4,176	0.02%
2023/11/02	3	1528.33	2	1544.71	1520.00	1	4,222	0.02%
2023/11/01	2	1460.00	4	1481.25	1485.00	-2	4,230	-0.05%
2023/10/31	2	1472.53	0	0.00	1435.00	2	4,254	0.05%
2023/10/30	1	1490.00	2	1507.53	1500.00	-1	4,333	-0.02%
2023/10/27	4	1468.75	5	1469.00	1480.00	-1	4,352	-0.02%
2023/10/26	3	1445.00	4	1440.00	1425.00	-1	4,303	-0.02%
2023/10/25	3.1	1490.81	3	1506.67	1490.00	0.1	4,292	0.00%
2023/10/24	3	1451.66	2	1457.50	1465.00	1	4,265	0.02%
2023/10/23	3.1	1491.04	3	1470.00	1450.00	0.1	4,255	0.00%
2023/10/20	4	1595.00	5	1600.00	1590.00	-1	4,216	-0.02%
2023/10/19	6	1648.33	4	1656.04	1630.00	2	4,189	0.05%
2023/10/18	9	1636.66	9	1639.44	1635.00	0	4,180	0.00%
2023/10/17	3	1731.67	1	1745.00	1685.00	2	4,137	0.05%
2023/10/16	2	1712.51	2	1695.00	1715.00	0	4,153	0.00%
2023/10/13	5	1684.00	3	1685.00	1695.00	2	4,154	0.05%
2023/10/12	3	1641.67	5.1	1638.43	1695.00	-2.1	4,135	-0.05%
2023/10/11	3	1550.00	5.3	1524.91	1575.00	-2.3	4,069	-0.06%
2023/10/06	1	1435.00	0	1430.00	1435.00	1	4,066	0.02%
2023/10/05	0	0.00	1	1415.00	1425.00	-1	4,091	-0.02%
2023/10/04	2	1415.09	2	1430.00	1400.00	0	4,108	0.00%
2023/10/03	0	0.00	2	1442.50	1430.00	-2	4,088	-0.05%
2023/10/02	1	1410.00	2	1417.50	1410.00	-1	4,081	-0.02%
2023/09/28	1	1380.00	3	1395.00	1365.00	-2	4,075	-0.05%
2023/09/27	4	1365.00	1	1360.00	1360.00	3	4,099	0.07%
2023/09/26	1	1405.00	1	1420.00	1405.00	0	4,097	0.00%
2023/09/25	0	0.00	1	1390.00	1410.00	-1	4,102	-0.02%
2023/09/22	0	0.00	5	1348.00	1390.00	-5	4,098	-0.12%
2023/09/21	3	1320.00	3	1318.33	1320.00	0	4,098	0.00%
2023/09/20	6	1386.63	1	1365.00	1360.00	5	4,117	0.12%
2023/09/19	1.1	1460.23	1	1480.00	1425.00	0.1	4,127	0.00%
2023/09/18	0.1	1465.42	0	0.00	1440.00	0.1	4,134	0.00%
2023/09/15	6.2	1487.07	2	1490.00	1480.00	4.2	4,170	0.10%
2023/09/14	1	1460.00	2	1480.00	1470.00	-1	4,130	-0.02%
2023/09/13	2	1455.00	4	1448.75	1460.00	-2	4,127	-0.05%
2023/09/12	0	0.00	1	1400.00	1385.00	-1	4,110	-0.02%
2023/09/11	1	1385.00	0	0.00	1360.00	1	4,173	0.02%
2023/09/08	2	1387.50	1	1420.00	1395.00	1	4,198	0.02%
2023/09/07	5	1400.12	3	1395.00	1415.00	2	4,259	0.05%
2023/09/06	0	0.00	2	1465.00	1450.00	-2	4,250	-0.05%
2023/09/05	2	1432.50	0	0.00	1440.00	2	4,269	0.05%
2023/09/04	0	0.00	3	1428.33	1445.00	-3	4,323	-0.07%
2023/09/01	4	1443.75	6	1462.49	1405.00	-2	4,332	-0.05%
2023/08/31	2	1470.00	1	1480.00	1460.00	1	4,336	0.02%
2023/08/30	1	1515.00	2	1512.50	1485.00	-1	4,326	-0.02%
2023/08/29	0	0.00	1.1	1481.67	1500.00	-1.1	4,352	-0.02%
2023/08/28	1	1410.00	1	1430.00	1430.00	0	4,341	0.00%
2023/08/25	2	1460.00	0	1445.00	1430.00	2	4,452	0.04%
2023/08/24	4.3	1513.65	7	1527.16	1485.00	-2.8	4,433	-0.06%
2023/08/23	4	1451.40	5	1431.00	1465.00	-1	4,424	-0.02%
2023/08/22	21	1381.91	1	1380.00	1370.00	20	4,425	0.45%
2023/08/21	2	1365.00	1	1430.00	1340.00	1	4,468	0.02%
2023/08/17	0	0.00	1	1335.00	1365.00	-1	4,415	-0.02%
2023/08/16	1	1280.00	2	1287.50	1285.00	-1	4,393	-0.02%
2023/08/15	2	1272.50	1	1310.00	1265.00	1	4,466	0.02%
2023/08/11	1	1260.00	1	1300.00	1270.00	0	4,490	0.00%
2023/08/10	2	1267.50	2	1301.52	1250.00	0	4,529	0.00%
2023/08/09	1	1345.00	2	1357.50	1340.00	-1	4,485	-0.02%
2023/08/08	1.1	1362.62	1	1370.00	1345.00	0.1	4,499	0.00%
2023/08/07	0	1415.00	0	0.00	1405.00	0	4,462	0.00%
2023/08/04	1	1405.00	0	0.00	1380.00	1	4,471	0.02%
2023/08/02	6	1431.65	4	1440.11	1405.00	2	4,461	0.04%
2023/08/01	2	1487.28	0	0.00	1475.00	2	4,414	0.05%
2023/07/31	1	1635.00	0	0.00	1635.00	1	4,443	0.02%
2023/07/28	1	1805.00	1	1815.00	1815.00	0	4,541	0.00%
2023/07/27	1	1840.00	1	1895.00	1825.00	0	4,599	0.00%
2023/07/26	0	0.00	0	1915.00	1840.00	0	4,641	0.00%
2023/07/25	1	1975.00	1	2012.49	1885.00	0	4,702	0.00%
2023/07/21	2	1834.65	1	1835.00	1905.00	1	4,778	0.02%
2023/07/20	1	1825.00	0	0.00	1830.00	1	4,868	0.02%
2023/07/19	0	0.00	3	1901.67	1850.00	-3	4,859	-0.06%
2023/07/18	2	1802.48	0	0.00	1790.00	2	4,850	0.04%
2023/07/17	1	1855.00	8	1863.75	1795.00	-7	4,842	-0.14%
2023/07/14	9	1801.11	15	1765.05	1870.00	-6	4,826	-0.13%
2023/07/13	1	1790.00	4.1	1740.85	1750.00	-3.1	4,810	-0.07%
2023/07/12	0	0.00	1	1650.00	1630.00	-1	4,728	-0.02%
2023/07/11	0	1607.50	0	0.00	1585.00	0	4,749	0.00%
2023/07/10	0	0.00	1	1620.00	1615.00	-1	4,750	-0.02%
2023/07/07	1	1624.90	0	0.00	1600.00	1	4,775	0.02%
2023/07/06	2	1655.00	1	1645.05	1650.00	1	4,798	0.02%
2023/07/05	0.1	1630.00	0	0.00	1635.00	0.1	4,824	0.00%
2023/07/04	2	1709.83	0.2	1693.33	1700.00	1.9	4,826	0.04%
2023/07/03	0.1	1660.00	1	1665.00	1670.00	-0.9	4,860	-0.02%
2023/06/30	0	0.00	1	1600.00	1605.00	-1	4,914	-0.02%
2023/06/29	0	0.00	1	1604.81	1600.00	-1	4,975	-0.02%
2023/06/28	1.1	1593.49	0	0.00	1550.00	1.1	5,083	0.02%
2023/06/27	0.1	1570.00	0	0.00	1560.00	0.1	5,115	0.00%
2023/06/26	2	1625.00	0	0.00	1615.00	2	5,116	0.04%
2023/06/21	1	1655.00	0.1	1645.00	1625.00	0.9	5,171	0.02%
2023/06/19	1	1700.00	2	1690.00	1700.00	-1	5,267	-0.02%
2023/06/15	2	1627.50	2	1692.50	1645.00	0	5,344	0.00%
2023/06/14	1	1525.00	1	1545.00	1565.00	0	5,390	0.00%
2023/06/13	3	1540.00	4	1556.25	1545.00	-1	5,427	-0.02%
2023/06/12	0	1450.00	0	0.00	1465.00	0	5,431	0.00%
2023/06/09	0	1430.00	0	0.00	1405.00	0	5,444	0.00%
2023/06/08	0.1	1401.67	0	0.00	1385.00	0.1	5,478	0.00%
2023/06/05	1	1445.00	0	0.00	1440.00	1	5,570	0.02%
2023/06/02	1	1485.00	1	1530.00	1425.00	0	5,613	0.00%
2023/05/31	1	1499.61	0	0.00	1495.00	1	5,798	0.02%
2023/05/30	0	1505.00	1	1495.00	1490.00	-1	5,728	-0.02%
2023/05/29	2	1507.50	1	1500.00	1515.00	1	5,766	0.02%
2023/05/26	1	1420.00	2	1440.00	1435.00	-1	5,783	-0.02%
2023/05/25	1	1365.00	6	1372.50	1390.00	-5	5,721	-0.09%
2023/05/24	0	1240.00	0	1260.00	1265.00	0	5,684	0.00%
2023/05/23	2	1295.00	1	1310.00	1285.00	1	5,731	0.02%
2023/05/22	1	1305.00	0	0.00	1275.00	1	5,822	0.02%
2023/05/19	1	1275.00	4	1242.72	1280.00	-3	5,888	-0.05%
2023/05/18	1	1175.00	1	1190.00	1165.00	0	5,967	0.00%
2023/05/17	2	1157.50	2.1	1164.63	1165.00	-0.1	6,047	0.00%
2023/05/16	2	1150.00	1	1165.00	1130.00	1	6,119	0.02%
2023/05/12	2	1162.50	3	1153.33	1170.00	-1	6,256	-0.02%
2023/05/10	1	1130.00	2	1135.00	1130.00	-1	6,464	-0.02%
2023/05/09	2	1142.50	2	1140.00	1140.00	0	6,503	0.00%
2023/05/08	4	1150.00	8.1	1153.60	1125.00	-4.1	6,559	-0.06%
2023/05/05	2	1130.00	3	1130.00	1140.00	-1	6,623	-0.02%
2023/05/04	21	1109.29	1	1105.00	1105.00	20	6,676	0.30%
2023/05/03	0	0.00	1	1085.00	1080.00	-1	6,633	-0.02%
2023/05/02	1	1090.00	0.2	1095.00	1095.00	0.8	6,607	0.01%
2023/04/25	1.1	935.00	1	940.00	933.00	0.1	6,626	0.00%
2023/04/21	1	1005.00	1	1010.00	1015.00	0	6,625	0.00%
2023/04/19	1	1045.00	2	1040.00	1030.00	-1	6,737	-0.01%
2023/04/18	0	1055.00	0	0.00	1025.00	0	6,847	0.00%
2023/04/14	1	1060.20	1	1070.00	1085.00	0	6,975	0.00%
2023/04/13	0	1040.00	0	0.00	1030.00	0	6,998	0.00%
2023/04/12	1	1045.00	1	1065.00	1070.00	0	7,067	0.00%
2023/04/11	1.1	1089.49	0	0.00	1070.00	1.1	7,105	0.02%
2023/04/10	0.1	1090.00	0	0.00	1100.00	0.1	7,221	0.00%
2023/04/07	1	1060.00	2	1085.00	1080.00	-1	7,208	-0.01%
2023/04/06	1	1039.90	1	1070.00	1070.00	0	7,232	0.00%
2023/03/31	0	0.00	3.1	1058.55	1085.00	-3.1	7,240	-0.04%
2023/03/30	2	1047.50	1	1040.00	1050.00	1	7,257	0.01%
2023/03/29	4.1	1024.96	0	0.00	1010.00	4.1	7,282	0.06%
2023/03/28	1	1105.00	2	1147.50	1105.00	-1	7,304	-0.01%
2023/03/27	2	1175.00	0	0.00	1180.00	2	7,304	0.03%
2023/03/24	1	1210.00	2.1	1197.44	1165.00	-1.1	7,341	-0.01%
2023/03/23	1	1190.00	3	1186.67	1195.00	-2	7,318	-0.03%
2023/03/22	1	1165.00	1	1150.00	1160.00	0	7,311	0.00%
2023/03/21	3	1151.56	1	1135.00	1125.00	2	7,354	0.03%
2023/03/20	0	1160.00	1	1170.00	1170.00	-1	7,337	-0.01%
2023/03/17	4	1152.50	4	1160.00	1130.00	0	7,407	0.00%
2023/03/16	3	1120.00	4	1107.50	1100.00	-1	7,351	-0.01%
2023/03/15	4	1140.00	5	1125.00	1115.00	-1	7,351	-0.01%
2023/03/14	1	1075.00	1	1145.00	1060.00	0	7,388	0.00%
2023/03/13	3	1130.00	61	1088.20	1130.00	-58	7,412	-0.78%
2023/03/10	0	0.00	11	1069.57	1090.00	-11	7,438	-0.15%
2023/03/09	30	1110.00	3	1121.67	1110.00	27	7,436	0.36%
2023/03/08	43	1078.61	2	1082.50	1105.00	41	7,422	0.55%
2023/03/07	2	1077.50	0	0.00	1075.00	2	7,395	0.03%
2023/03/06	6	1090.00	4	1075.00	1075.00	2	7,413	0.03%
2023/03/03	2	1107.50	1	1100.00	1080.00	1	7,356	0.01%
2023/03/02	1	1205.00	2	1172.50	1195.00	-1	7,319	-0.01%
2023/03/01	1	1170.00	0	0.00	1180.00	1	7,390	0.01%
2023/02/24	1	1150.00	0	0.00	1160.00	1	7,479	0.01%
2023/02/23	0	0.00	0.1	1115.00	1115.00	-0.1	7,472	0.00%
2023/02/22	0	0.00	0.1	993.33	1015.00	-0.1	7,571	0.00%
2023/02/17	0	969.00	0	0.00	976.00	0	7,740	0.00%
2023/02/16	2.1	974.21	2	967.20	958.00	0.1	7,654	0.00%
2023/02/15	1	917.03	2	913.00	926.00	-1	7,569	-0.01%
2023/02/14	2	920.49	14	917.57	911.00	-12	7,512	-0.16%
2023/02/13	3	911.67	1	918.00	898.00	2	7,496	0.03%
2023/02/10	5	904.80	4	896.53	910.00	1	7,592	0.01%
2023/02/09	2	957.50	3	940.00	920.00	-1	7,643	-0.01%
2023/02/08	2	899.50	2	892.98	925.00	0	7,538	0.00%
2023/02/07	0	848.33	0	0.00	841.00	0	7,608	0.00%
2023/02/06	0	810.00	0	0.00	798.00	0	7,604	0.00%
2023/02/03	1	859.66	1	834.00	860.00	0	7,660	0.00%
2023/02/02	3	843.89	6.1	829.92	864.00	-3.1	7,792	-0.04%
2023/02/01	4	792.00	1	792.00	786.00	3	7,945	0.04%
2023/01/31	1	777.00	3	778.67	782.00	-2	8,076	-0.02%
2023/01/30	3	769.33	3	768.33	775.00	0	8,186	0.00%
2023/01/17	1	727.00	0	0.00	722.00	1	8,243	0.01%
2023/01/13	0	693.00	0	0.00	682.00	0	8,430	0.00%
2023/01/12	8	701.00	8	705.00	702.00	0	8,549	0.00%
2023/01/11	0	0.00	1	683.00	701.00	-1	8,701	-0.01%
2023/01/10	20	688.20	8	692.00	692.00	12	8,851	0.14%
2023/01/09	10	687.60	10	681.30	687.00	0	8,932	0.00%
2023/01/06	10	650.70	10	657.50	650.00	0	8,989	0.00%
2023/01/03	0	680.00	0	0.00	684.00	0	8,930	0.00%
2022/12/30	2	641.00	2	650.50	641.00	0	8,928	0.00%
2022/12/29	3	645.98	3	639.00	650.00	0	8,960	0.00%
2022/12/28	8	646.00	9	651.22	636.00	-1	8,969	-0.01%
2022/12/27	3	704.67	2	709.00	702.00	1	8,856	0.01%
2022/12/26	0	703.00	0	0.00	698.00	0	8,885	0.00%
2022/12/22	1	767.00	0	0.00	730.00	1	8,871	0.01%
2022/12/21	4	754.98	3	751.67	750.00	1	8,850	0.01%
2022/12/20	2	768.00	2	766.00	745.00	0	8,847	0.00%
2022/12/14	4	781.00	4	785.50	790.00	0	8,697	0.00%
2022/12/09	1	796.00	2	783.00	794.00	-1	8,515	-0.01%
2022/12/08	1	763.00	0	0.00	763.00	1	8,504	0.01%
2022/12/07	1	767.00	1	748.00	742.00	0	8,511	0.00%
2022/12/06	1	765.00	1	766.00	764.00	0	8,508	0.00%
2022/12/05	1	767.00	1	772.00	761.00	0	8,527	0.00%
2022/12/02	2	763.00	3	762.00	776.00	-1	8,548	-0.01%
2022/12/01	0	0.00	3	754.67	740.00	-3	8,524	-0.04%
2022/11/30	4	734.50	2	733.50	731.00	2	8,531	0.02%
2022/11/28	3	737.33	4	742.50	732.00	-1	8,537	-0.01%
2022/11/25	0	0.00	3	738.00	740.00	-3	8,506	-0.04%
2022/11/24	6	738.00	1	734.00	745.00	5	8,455	0.06%
2022/11/23	6	712.67	5	718.00	706.00	1	8,382	0.01%
2022/11/21	1	730.00	2	735.50	735.00	-1	8,222	-0.01%
2022/11/18	1	738.00	0	0.00	732.00	1	8,162	0.01%
2022/11/17	7	711.71	9.3	711.63	735.00	-2.3	8,035	-0.03%
2022/11/16	7	668.14	5	675.00	694.00	2	7,895	0.03%
2022/11/15	1	648.00	1	641.00	648.00	0	7,755	0.00%
2022/11/14	3	639.33	3	642.33	644.00	0	7,727	0.00%
2022/11/11	2	641.00	4	644.25	640.00	-2	7,746	-0.03%
2022/11/10	1	596.00	0	0.00	597.00	1	7,659	0.01%
2022/11/08	1	590.00	1	595.00	575.00	0	7,619	0.00%
2022/11/07	3	574.33	3.2	579.63	575.00	-0.2	7,477	0.00%
2022/11/04	0.2	544.00	0	0.00	544.00	0.2	7,361	0.00%
2022/11/03	5	529.60	8.1	530.42	544.00	-3.1	7,287	-0.04%
2022/11/02	1	499.50	2	499.00	508.00	-1	7,153	-0.01%
2022/11/01	3	486.83	11	486.18	493.50	-8	7,105	-0.11%
2022/10/31	19	480.21	10	475.43	487.50	9	7,021	0.13%
2022/10/28	7.2	446.75	10	462.50	470.50	-2.8	6,845	-0.04%
2022/10/27	1	429.00	3	427.17	428.00	-2	6,614	-0.03%
2022/10/26	3.1	386.23	4	394.88	398.50	-0.9	6,508	-0.01%
2022/10/25	2	402.50	1	400.50	399.00	1	6,457	0.02%
2022/10/21	6.1	405.46	5	410.40	398.50	1.1	6,349	0.02%
2022/10/20	3	410.68	4	420.88	427.00	-1	6,236	-0.02%
2022/10/19	4	421.75	5	421.80	421.50	-1	6,037	-0.02%
2022/10/18	10.1	418.01	7	426.93	413.00	3.1	5,869	0.05%
2022/10/17	5	425.41	7	427.43	446.50	-2	5,699	-0.03%
2022/10/14	5	453.30	4	458.75	433.00	1	5,590	0.02%
2022/10/13	6	459.67	2	474.50	444.50	4	5,502	0.07%
2022/10/12	2.1	494.21	1	498.00	493.50	1.1	5,313	0.02%
2022/10/11	1.1	548.00	0	0.00	548.00	1.1	5,376	0.02%
2022/10/07	1.3	599.00	1	604.00	608.00	0.3	5,505	0.01%
2022/10/06	4	603.75	3	600.67	616.00	1	5,522	0.02%
2022/10/05	1	587.00	1.4	591.00	573.00	-0.4	5,441	-0.01%
2022/10/04	1	584.00	2	589.50	590.00	-1	5,416	-0.02%
2022/10/03	0.4	576.25	0	0.00	564.00	0.4	5,396	0.01%
2022/09/30	2	572.53	2	570.00	589.00	0	5,414	0.00%
2022/09/29	1	583.00	1	580.00	576.00	0	5,453	0.00%
2022/09/28	1	563.00	1	562.00	560.00	0	5,460	0.00%
2022/09/27	3	563.33	2	567.50	585.00	1	5,476	0.02%
2022/09/26	2	585.00	2	580.50	576.00	0	5,435	0.00%
2022/09/22	1	603.00	3	598.67	606.00	-2	5,412	-0.04%
2022/09/21	1	595.00	1	592.00	595.00	0	5,388	0.00%
2022/09/20	2	585.00	0	0.00	588.00	2	5,407	0.04%
2022/09/16	0	0.00	10	593.00	575.00	-10	5,419	-0.18%
2022/09/15	10	604.00	2	606.59	595.00	8	5,408	0.15%
2022/09/14	1	591.00	0	0.00	597.00	1	5,350	0.02%
2022/09/13	0	0.00	1	594.00	592.00	-1	5,290	-0.02%
2022/09/12	2	581.50	1	588.00	589.00	1	5,245	0.02%
2022/09/08	0	558.00	1	543.00	562.00	-1	5,155	-0.02%
2022/09/07	2	525.00	2	530.00	530.00	0	5,066	0.00%
2022/09/06	1	542.94	0	0.00	535.00	1	5,009	0.02%
2022/09/02	0	0.00	1	542.00	542.00	-1	4,948	-0.02%
2022/09/01	1	534.00	1	530.00	521.00	0	4,914	0.00%
2022/08/30	1	539.00	1	543.00	543.00	0	4,958	0.00%
2022/08/29	1	553.00	2	549.00	549.00	-1	4,929	-0.02%
2022/08/26	3	569.00	0	0.00	560.00	3	4,887	0.06%
2022/08/25	0	0.00	3	597.00	587.00	-3	4,832	-0.06%
2022/08/23	2	587.00	10	573.50	587.00	-8	4,827	-0.17%
2022/08/18	0	0.00	2	587.50	590.00	-2	4,735	-0.04%
2022/08/17	0	562.00	0	0.00	562.00	0	4,710	0.00%
2022/08/16	0	567.00	0	0.00	567.00	0	4,724	0.00%
2022/08/15	12	562.67	1	577.00	572.00	11	4,717	0.23%
2022/08/12	50	544.46	50	550.00	548.00	0	4,705	0.00%
2022/08/04	2	518.50	3	517.67	520.00	-1	4,856	-0.02%
2022/08/03	2	511.50	2.1	510.62	503.00	-0.1	4,803	0.00%
2022/08/02	3.1	511.35	1	503.00	511.00	2.1	4,826	0.04%
2022/08/01	2	528.00	3	527.67	531.00	-1	4,782	-0.02%
2022/07/29	4	534.00	4	527.50	505.00	0	4,755	0.00%
2022/07/28	2	531.00	5	535.20	524.00	-3	4,692	-0.06%
2022/07/27	1	539.00	0	0.00	544.00	1	4,654	0.02%
2022/07/25	6	544.50	3	544.00	549.00	3	4,642	0.06%
2022/07/22	2	547.50	14	555.93	537.00	-12	4,600	-0.26%
2022/07/21	2	553.00	2	543.00	553.00	0	4,550	0.00%
2022/07/20	13	553.92	0	0.00	555.00	13	4,513	0.29%
2022/07/19	1	530.00	12	537.42	533.00	-11	4,430	-0.25%
2022/07/18	6	534.33	7	531.43	540.00	-1	4,398	-0.02%
2022/07/15	7	502.71	6	502.92	516.00	1	4,277	0.02%
2022/07/14	21	471.74	15	472.40	478.00	6	4,139	0.14%
2022/07/13	5	464.30	1	463.00	460.00	4	4,037	0.10%
2022/07/12	1	434.00	0	0.00	433.00	1	3,986	0.03%
2022/07/11	1	482.00	1	486.00	475.00	0	3,923	0.00%
2022/07/07	3	449.33	3	469.83	469.00	0	3,781	0.00%
2022/07/05	3	448.83	3	454.33	450.50	0	3,602	0.00%
2022/06/29	0.1	518.50	0	0.00	511.00	0.1	3,361	0.00%
2022/06/23	1	482.00	1	485.50	480.50	0	3,221	0.00%
2022/06/14	1	559.00	1	564.00	566.00	0	3,084	0.00%
2022/06/13	1	571.00	1	570.00	573.00	0	3,037	0.00%
2022/06/08	1	580.00	11	569.36	584.00	-10	2,910	-0.34%
2022/06/07	10	553.00	0	0.00	560.00	10	2,840	0.35%
2022/05/23	2	562.00	8	563.50	561.00	-6	2,540	-0.24%
2022/05/19	5	545.80	11	539.64	547.00	-6	2,412	-0.25%
2022/05/18	5	532.00	4	529.75	535.00	1	2,292	0.04%
2022/05/17	11	523.55	1	529.00	529.00	10	2,261	0.44%
2022/05/16	2	520.00	2	524.00	517.00	0	2,238	0.00%
2022/05/13	1	525.00	21	520.67	518.00	-20	2,177	-0.92%
2022/05/12	53	512.81	32	525.47	505.00	21	2,042	1.03%
2022/05/10	28	485.45	29	492.53	497.00	-1	1,891	-0.05%
2022/05/09	3	471.67	2	481.50	466.00	1	1,838	0.05%
2022/05/06	2	481.50	3	486.17	491.00	-1	1,821	-0.05%
2022/05/05	3	471.17	7	484.00	488.00	-4	1,794	-0.22%
2022/05/04	1	444.50	2	440.50	447.00	-1	1,728	-0.06%
2022/05/03	2	423.00	0	0.00	432.00	2	1,708	0.12%
2022/04/29	2	402.75	4	407.25	414.50	-2	1,677	-0.12%
2022/04/28	1	376.50	1	370.50	383.00	0	1,647	0.00%
2022/04/27	2	379.50	1	382.00	384.00	1	1,639	0.06%
2022/04/26	3	398.67	3	399.50	391.00	0	1,624	0.00%
2022/04/25	1	413.00	1	408.00	406.00	0	1,610	0.00%
2022/04/22	0	0.00	0.1	456.00	444.00	-0.1	1,596	0.00%
2022/04/20	1	467.00	0	0.00	469.50	1	1,601	0.06%
2022/04/19	1	468.50	2	477.25	471.00	-1	1,598	-0.06%
2022/04/18	2	471.50	1	475.00	469.00	1	1,605	0.06%
2022/04/14	2	476.75	1	483.50	478.00	1	1,619	0.06%
2022/04/11	2	468.75	1	477.00	460.00	1	1,644	0.06%
2022/03/31	0	0.00	32	509.25	505.00	-32	1,604	-1.99%
2022/03/30	0	0.00	10	526.50	520.00	-10	1,594	-0.63%
2022/03/29	2	517.95	0	0.00	518.00	2	1,573	0.13%
2022/03/28	10	512.50	0	0.00	508.00	10	1,561	0.64%
2022/03/25	30	519.84	0	0.00	513.00	30	1,556	1.93%
2022/03/24	1	518.00	6	513.83	518.00	-5	1,536	-0.33%
2022/03/23	5	514.60	1	511.08	517.00	4	1,576	0.25%
2022/03/22	1	484.50	3	483.50	488.00	-2	1,580	-0.13%
2022/03/16	1	437.00	0	0.00	431.50	1	1,549	0.06%
2022/03/15	1	429.00	0	0.00	427.00	1	1,564	0.06%
2022/03/11	0	0.00	1	474.00	475.00	-1	1,574	-0.06%
2022/03/03	1	487.50	1	482.50	482.00	0	1,603	0.00%
2022/02/10	0	0.00	2	473.00	473.00	-2	1,846	-0.11%
2022/02/09	0	474.99	0	0.00	476.00	0	1,863	0.00%
2022/02/08	4	454.38	1	458.00	458.00	3	1,860	0.16%
2022/01/26	0	0.00	0.1	474.50	472.50	-0.1	1,828	0.00%
2022/01/21	1.1	486.76	0	0.00	486.50	1.1	1,924	0.05%
2022/01/14	1	490.00	1	497.50	507.00	0	2,221	0.00%
2022/01/12	1	505.00	0	0.00	505.00	1	2,315	0.04%
2022/01/07	1	536.00	1	549.00	527.00	0	2,463	0.00%
2022/01/06	1	540.54	0	0.00	545.00	1	2,478	0.04%
2022/01/05	1	576.00	0	0.00	580.00	1	2,491	0.04%
2022/01/03	0	0.00	0.2	588.00	580.00	-0.2	2,653	-0.01%
2021/12/21	1.1	612.10	1	613.00	612.00	0.1	3,087	0.00%
2021/12/16	0	0.00	1	620.00	661.00	-1	3,180	-0.03%
2021/12/15	0.1	595.00	0	0.00	601.00	0.1	3,171	0.00%
2021/12/09	1	582.00	1	585.00	587.00	0	3,561	0.00%
2021/12/06	1	580.00	0	0.00	572.00	1	3,568	0.03%
2021/12/03	0	0.00	1	612.00	599.00	-1	3,569	-0.03%
2021/12/02	0.1	595.00	0	0.00	595.00	0.1	3,574	0.00%
2021/11/25	1	554.00	1	561.00	560.00	0	3,724	0.00%
2021/11/24	1	579.00	0	0.00	572.00	1	3,706	0.03%
2021/11/23	0	0.00	1	582.00	582.00	-1	3,695	-0.03%
2021/11/22	0	0.00	15	607.47	610.00	-15	3,775	-0.40%
2021/11/19	1	616.00	1	619.00	600.00	0	3,783	0.00%
2021/11/17	15	600.67	2	593.00	604.00	13	3,763	0.35%
2021/11/12	2	584.50	2	595.00	578.00	0	3,700	0.00%
2021/11/11	2	585.50	1	587.00	588.00	1	3,678	0.03%
2021/11/10	1	586.00	1	595.00	583.00	0	3,648	0.00%
2021/11/09	1	598.00	2	608.00	591.00	-1	3,628	-0.03%
2021/11/08	1	603.00	1	638.00	598.00	0	3,596	0.00%
2021/11/05	4	611.00	5	614.00	618.00	-1	3,552	-0.03%
2021/11/01	7	611.00	60	610.62	609.00	-53	3,480	-1.52%
2021/10/29	3	606.00	29	603.79	598.00	-26	3,466	-0.75%
2021/10/28	39	597.87	4	598.50	599.00	35	3,456	1.01%
2021/10/27	30	600.00	1	579.00	600.00	29	3,402	0.85%
2021/10/26	1	595.00	1	583.00	567.00	0	3,366	0.00%
2021/10/25	11	583.55	4	580.25	580.00	7	3,316	0.21%
2021/10/22	11	566.09	4	571.50	572.00	7	3,281	0.21%
2021/10/21	2	531.50	1	534.00	532.00	1	3,229	0.03%
2021/10/19	11	507.09	11	518.18	517.00	0	3,136	0.00%
2021/10/15	5	516.20	4	531.00	502.00	1	3,085	0.03%
2021/10/14	0	0.00	1	510.00	505.00	-1	3,006	-0.03%
2021/10/13	1	498.00	1	496.50	496.50	0	2,973	0.00%
2021/10/12	2	522.00	2	526.00	519.00	0	2,946	0.00%
2021/10/08	6	529.50	3	534.00	532.00	3	2,914	0.10%
2021/10/07	0	0.00	1	500.00	528.00	-1	2,796	-0.04%
2021/10/06	2	480.50	14	495.04	480.00	-12	2,746	-0.44%
2021/10/05	0	0.00	8	486.50	483.50	-8	2,717	-0.29%
2021/10/04	5	484.80	34	486.38	464.00	-29	2,661	-1.09%
2021/10/01	3	490.50	3	493.00	481.50	0	2,650	0.00%
2021/09/30	33	495.48	4.3	493.82	501.00	28.8	2,630	1.09%
2021/09/29	5.4	496.35	5	488.00	483.00	0.4	2,602	0.01%
2021/09/28	3.2	499.93	3	503.00	500.00	0.2	2,680	0.01%
2021/09/27	9.1	503.35	0	0.00	504.00	9.1	2,748	0.33%
2021/09/24	14	502.93	4	497.13	499.50	10	2,727	0.37%
2021/09/23	3	475.00	4	480.50	488.00	-1	2,636	-0.04%
2021/09/22	2.5	476.98	4	480.00	464.50	-1.5	2,601	-0.06%
2021/09/17	9	488.69	6	482.42	494.50	3	2,551	0.12%
2021/09/16	10	483.40	12	486.63	472.50	-2	2,466	-0.08%
2021/09/15	8	476.56	6	477.83	476.00	2	2,368	0.08%
2021/09/14	13	471.00	14.3	480.24	474.00	-1.3	2,293	-0.05%
2021/09/13	0.1	455.50	0	0.00	462.00	0.1	2,228	0.00%
2021/09/10	1	455.50	2	453.00	456.00	-1	2,253	-0.04%
2021/09/08	0.4	445.86	0	0.00	433.00	0.4	2,346	0.01%
2021/09/06	2.3	463.37	27	454.81	446.00	-24.7	2,397	-1.03%
2021/09/03	3	458.67	5	460.30	464.50	-2	2,456	-0.08%
2021/09/02	2.2	458.26	3	462.33	452.00	-0.9	2,430	-0.03%
2021/09/01	1.2	439.73	2	444.50	446.00	-0.8	2,368	-0.03%
2021/08/31	0	430.00	0	0.00	432.50	0	2,327	0.00%
2021/08/30	0.2	414.02	0	0.00	415.00	0.2	2,315	0.01%
2021/08/27	1	425.50	1	428.00	422.50	0	2,300	0.00%
2021/08/26	25	430.24	1	433.00	422.50	24	2,281	1.05%
2021/08/10	0	0.00	1	376.50	377.00	-1	2,318	-0.04%
2021/08/04	1	391.00	0	0.00	384.50	1	2,414	0.04%
2021/07/26	0	0.00	1	442.50	441.00	-1	2,461	-0.04%
2021/07/23	1	429.00	2	436.00	433.50	-1	2,510	-0.04%
2021/07/20	0	0.00	1	429.00	427.50	-1	2,545	-0.04%
2021/07/19	0	0.00	2	437.00	447.50	-2	2,542	-0.08%
2021/07/16	1	440.50	0	438.93	438.50	1	2,586	0.04%
2021/07/12	0	459.00	0	0.00	463.00	0	2,742	0.00%
2021/07/05	2	436.75	1	449.00	445.00	1	2,914	0.03%
2021/07/02	0	0.00	1	438.05	448.50	-1	2,826	-0.04%
2021/06/24	0	0.00	1	422.50	424.50	-1	2,911	-0.03%
2021/06/23	0	414.50	0	414.50	417.00	0	2,929	0.00%
2021/06/21	0	0.00	15	415.00	417.00	-15	3,003	-0.50%
2021/06/18	0	0.00	4	426.00	410.00	-4	2,976	-0.13%
2021/06/17	2	410.50	20	413.25	415.00	-18	2,919	-0.62%
2021/06/15	15	396.94	1	404.96	403.00	14	2,885	0.49%
2021/06/11	18	385.50	1	389.00	389.00	17	2,856	0.60%
2021/06/10	1	358.00	1	362.00	365.50	0	2,787	0.00%
2021/06/02	0	0.00	1	355.50	350.00	-1	2,995	-0.03%
2021/05/28	1	358.50	1	357.50	357.00	0	3,126	0.00%
2021/05/26	1	350.00	10	348.05	346.50	-9	3,237	-0.28%
2021/05/25	2	348.00	2	352.50	347.50	0	3,345	0.00%
2021/05/24	10	347.25	1	352.00	352.00	9	3,494	0.26%
2021/05/14	0	330.00	0	0.00	331.00	0	3,849	0.00%
2021/05/13	0	0.00	10	321.75	312.00	-10	3,830	-0.26%
2021/05/11	1	340.50	0	0.00	333.00	1	3,910	0.03%
2021/05/07	0	0.00	2	367.25	364.50	-2	4,065	-0.05%
2021/05/06	1	356.50	0	0.00	352.50	1	4,089	0.02%
2021/05/05	11	374.00	0	0.00	360.00	11	4,102	0.27%
2021/05/04	1	357.00	1	380.00	377.00	0	4,152	0.00%
2021/05/03	0	0.00	3	394.67	387.00	-3	4,178	-0.07%
2021/04/29	1	417.50	0	0.00	402.50	1	4,239	0.02%
2021/04/28	1	403.50	0	0.00	405.00	1	4,253	0.02%
2021/04/27	3	403.67	3	408.83	409.00	0	4,350	0.00%
2021/04/26	0	0.00	0.1	402.00	400.00	-0.1	4,366	0.00%
2021/04/23	0.1	403.00	0	0.00	405.00	0.1	4,395	0.00%
2021/04/22	2	409.75	2	407.00	395.50	0	4,510	0.00%
2021/04/21	1	410.00	0	0.00	409.50	1	4,604	0.02%
2021/04/19	5	411.30	5	408.00	406.50	0	4,889	0.00%
2021/04/16	3	425.33	2	429.25	417.50	1	4,960	0.02%
2021/04/15	4	426.88	2	436.25	440.00	2	5,031	0.04%
2021/04/01	3	412.67	2	413.00	413.50	1	5,764	0.02%
2021/03/31	0	0.00	1	399.00	398.50	-1	5,713	-0.02%
2021/03/26	1	392.00	0	0.00	393.50	1	5,743	0.02%
2021/03/22	4	403.00	0	0.00	401.00	4	5,773	0.07%
2021/03/18	0	0.00	2	416.00	418.00	-2	5,774	-0.03%
2021/03/17	0	0.00	1	420.50	416.50	-1	5,876	-0.02%
2021/03/16	0	0.00	1	416.00	411.00	-1	5,953	-0.02%
2021/03/15	1	419.50	0	0.00	416.50	1	6,147	0.02%
2021/03/12	1	428.00	3	424.00	419.50	-2	6,163	-0.03%
2021/03/11	4	414.63	2	417.25	420.00	2	6,169	0.03%
2021/03/08	1	402.00	1	410.50	395.00	0	6,165	0.00%
2021/03/05	1	411.00	0	0.00	405.00	1	6,199	0.02%
2021/03/03	2	423.25	2	427.75	427.00	0	6,131	0.00%
2021/03/02	0	0.00	22	431.84	430.00	-22	6,088	-0.36%
2021/02/26	0	0.00	1	450.00	449.00	-1	6,070	-0.02%
2021/02/25	3	495.00	7	493.50	475.00	-4	6,036	-0.07%
2021/02/24	4	488.11	3	488.83	478.50	1	5,961	0.02%
2021/02/23	6	464.58	8	467.63	461.00	-2	5,894	-0.03%
2021/02/22	28	466.04	2.1	465.53	480.00	25.9	5,856	0.44%
2021/02/19	0	0.00	2	434.75	436.50	-2	5,812	-0.03%
2021/02/18	4	432.50	3	435.50	426.50	1	5,892	0.02%
2021/02/17	4	416.63	3	419.00	421.00	1	6,034	0.02%
2021/02/02	2	416.50	12	417.29	417.00	-10	6,387	-0.16%
2021/02/01	1	395.00	1	399.00	408.00	0	6,444	0.00%
2021/01/29	11	431.09	1	431.00	395.00	10	6,406	0.16%
2021/01/28	1	408.00	1	412.00	415.00	0	6,299	0.00%
2021/01/27	0	0.00	1.2	409.25	417.00	-1.2	6,256	-0.02%
2021/01/26	2	409.50	7	410.14	400.00	-5	6,204	-0.08%
2021/01/25	5	415.00	6	414.75	411.50	-1	6,135	-0.02%
2021/01/22	7.1	417.22	6	418.25	413.50	1.1	6,044	0.02%
2021/01/21	5	410.20	1.2	403.50	410.00	3.9	5,956	0.06%
2021/01/20	3.2	412.49	2	399.50	399.00	1.2	5,884	0.02%
2021/01/18	0.1	400.00	0	0.00	407.00	0.1	5,725	0.00%
2021/01/15	1.1	436.00	2.3	423.44	407.00	-1.2	5,672	-0.02%
2021/01/14	7	431.71	7	424.93	423.50	0	5,550	0.00%
2021/01/13	16	418.06	13	417.97	437.50	3	5,409	0.06%
2021/01/12	2	404.00	0.1	398.00	398.00	2	5,200	0.04%
2021/01/11	1	393.50	3	396.17	401.50	-2	5,071	-0.04%
2021/01/08	2	385.75	2	398.75	388.00	0	4,979	0.00%
2021/01/07	8	390.00	37	378.81	385.50	-29	4,812	-0.60%
2021/01/06	7.1	385.72	36.1	400.39	373.50	-29	4,647	-0.62%
2021/01/05	7.1	389.08	8	394.63	399.50	-0.9	4,403	-0.02%
2021/01/04	4.1	362.26	3	357.17	372.50	1.1	4,126	0.03%
2020/12/31	1	339.50	0	0.00	339.00	1	3,991	0.03%
2020/12/30	31	339.66	3	328.50	336.00	28	3,963	0.71%
2020/12/29	6	327.50	0	0.00	330.00	6	3,958	0.15%
2020/12/28	32	330.03	8	324.13	323.00	24	3,922	0.61%
2020/12/25	0	0.00	1	318.00	319.00	-1	3,839	-0.03%
2020/12/24	0	0.00	6	314.67	313.50	-6	3,836	-0.16%
2020/12/23	6	316.17	0	0.00	314.50	6	3,849	0.16%
2020/12/22	1	314.00	0	0.00	309.50	1	3,847	0.03%
2020/12/18	1	322.50	0	0.00	321.00	1	3,830	0.03%
2020/12/16	0	0.00	4	326.38	325.00	-4	3,742	-0.11%
2020/12/15	0	320.00	0	0.00	320.50	0	3,694	0.00%
2020/12/14	0.1	324.00	0	0.00	319.00	0.1	3,670	0.00%
2020/12/11	2	322.75	1	329.00	322.50	1	3,665	0.03%
2020/12/10	0	0.00	2	343.25	340.50	-2	3,550	-0.06%
2020/12/09	1	329.00	6	340.92	347.50	-5	3,451	-0.14%
2020/12/08	3	314.83	0	0.00	316.00	3	3,244	0.09%
2020/12/07	0	0.00	4	315.13	326.00	-4	3,191	-0.13%
2020/12/04	0	0.00	1	327.00	317.00	-1	3,151	-0.03%
2020/12/03	1	321.00	0	0.00	321.00	1	3,129	0.03%
2020/12/02	2	324.75	0	0.00	325.00	2	3,122	0.06%
2020/12/01	2	329.75	2	336.25	329.50	0	3,090	0.00%
2020/11/30	0	0.00	1	333.50	330.00	-1	3,020	-0.03%
2020/11/26	0	0.00	2	334.00	334.00	-2	3,006	-0.07%
2020/11/25	2	328.00	3	329.67	331.00	-1	3,020	-0.03%
2020/11/24	1	339.00	0	0.00	338.00	1	3,006	0.03%
2020/11/23	3	340.00	1	347.50	340.00	2	3,001	0.07%
2020/11/20	6	343.83	9	345.78	339.50	-3	2,953	-0.10%
2020/11/18	1	333.00	3	341.50	343.00	-2	2,847	-0.07%
2020/11/17	15	347.40	30	341.90	335.50	-15	2,810	-0.53%
2020/11/16	5	337.30	4	342.13	344.00	1	2,729	0.04%
2020/11/13	16	317.78	11	319.09	322.00	5	2,512	0.20%
2020/11/12	5	301.40	4	298.63	303.00	1	2,245	0.04%
2020/11/11	4	294.50	2	293.75	294.00	2	2,168	0.09%
2020/11/10	14	293.96	6	287.83	290.00	8	2,135	0.37%
2020/11/09	11	281.91	79	278.41	292.50	-68	1,998	-3.40%
2020/11/06	22	269.80	22	272.48	266.00	0	1,868	0.00%
2020/11/04	0	0.00	6	262.25	265.50	-6	1,831	-0.33%
2020/11/03	0	0.00	3	258.00	257.00	-3	1,847	-0.16%
2020/11/02	8	253.63	0	0.00	253.00	8	1,902	0.42%
2020/10/29	5	256.50	5	258.50	260.00	0	2,049	0.00%
2020/10/28	6	263.25	0	0.00	262.00	6	2,116	0.28%
2020/10/26	5	264.50	0	0.00	265.00	5	2,150	0.23%
2020/10/23	5	269.00	0	0.00	269.00	5	2,191	0.23%
2020/10/22	6	268.67	0	0.00	267.00	6	2,338	0.26%
2020/10/21	10	269.50	10	272.75	270.50	0	2,413	0.00%
2020/10/20	0	0.00	1	270.00	268.00	-1	2,496	-0.04%
2020/10/16	11	268.23	0	0.00	264.50	11	2,584	0.43%
2020/10/15	5	271.00	12	275.46	276.00	-7	2,653	-0.26%
2020/10/14	11	272.82	0	0.00	272.50	11	2,713	0.41%
2020/10/13	1	273.00	13	275.00	278.00	-12	2,812	-0.43%
2020/10/12	34	271.63	1	273.00	269.50	33	2,900	1.14%
2020/10/08	7	269.93	0	0.00	272.00	7	3,018	0.23%
2020/10/07	5	268.50	5	272.50	272.00	0	3,117	0.00%
2020/10/06	0	271.00	6	273.67	271.00	-6	3,174	-0.19%
2020/10/05	5	260.50	1	261.00	260.50	4	3,209	0.12%
2020/09/30	0	0.00	3	258.00	260.00	-3	3,406	-0.09%
2020/09/29	6	259.17	1	257.00	257.00	5	3,662	0.14%
2020/09/28	0	0.00	1	265.00	265.00	-1	3,916	-0.03%
2020/09/25	1	258.00	0	0.00	258.00	1	4,019	0.02%
2020/09/24	2	260.50	0	0.00	258.50	2	4,134	0.05%
2020/09/23	1	267.00	2	266.00	267.00	-1	4,217	-0.02%
2020/09/22	1	259.50	0	0.00	257.50	1	4,264	0.02%
2020/09/21	0	0.00	1	262.00	266.00	-1	4,371	-0.02%
2020/09/18	2	262.00	4	263.50	261.00	-2	4,550	-0.04%
2020/09/17	4	266.75	2	266.75	264.50	2	4,781	0.04%
2020/09/16	8	271.94	4	271.50	269.00	4	4,908	0.08%
2020/09/15	1	267.00	1	267.00	266.50	0	4,897	0.00%
2020/09/14	0	0.00	1	267.00	268.50	-1	4,950	-0.02%
2020/09/11	5	257.50	7	257.64	259.00	-2	4,932	-0.04%
2020/09/10	2	258.00	6	261.67	257.00	-4	4,921	-0.08%
2020/09/09	8	258.50	1	262.00	258.00	7	4,915	0.14%
2020/09/08	1	263.00	1	265.00	265.50	0	4,902	0.00%
2020/09/07	3	265.00	6	262.83	261.50	-3	4,908	-0.06%
2020/09/04	9	270.83	10	267.45	271.50	-1	4,900	-0.02%
2020/09/03	5	269.80	9	272.72	268.00	-4	4,884	-0.08%
2020/09/02	4	267.75	0	0.00	268.50	4	4,903	0.08%
2020/09/01	3	272.50	3	266.17	272.00	0	4,926	0.00%
2020/08/31	11	268.14	26	262.31	264.50	-15	4,940	-0.30%
2020/08/28	10	278.40	4	275.00	271.50	6	4,953	0.12%
2020/08/27	8	289.06	6	294.50	283.50	2	4,931	0.04%
2020/08/26	6	285.67	3	287.00	289.00	3	4,915	0.06%
2020/08/25	2	284.00	5	286.30	288.50	-3	4,930	-0.06%
2020/08/24	11	283.32	11	285.23	283.50	0	4,927	0.00%
2020/08/21	9	274.72	14	276.36	277.50	-5	4,898	-0.10%
2020/08/20	7	284.07	6	271.58	267.50	1	4,857	0.02%
2020/08/19	5	302.80	3	305.83	296.00	2	4,798	0.04%
2020/08/18	6	297.92	8	297.69	300.50	-2	4,773	-0.04%
2020/08/17	13	303.08	9	304.28	301.00	4	4,775	0.08%
2020/08/14	12	296.42	12	295.79	301.50	0	4,801	0.00%
2020/08/13	1	296.00	1	299.00	292.00	0	4,788	0.00%
2020/08/12	9	295.56	11	294.59	294.00	-2	4,788	-0.04%
2020/08/11	5	299.30	5	302.10	301.50	0	4,795	0.00%
2020/08/10	5	304.20	4	308.13	301.00	1	4,785	0.02%
2020/08/07	7	304.86	10	304.25	306.50	-3	4,771	-0.06%
2020/08/06	5	308.10	4	305.25	302.50	1	4,746	0.02%
2020/08/05	13	317.77	10	316.80	313.00	3	4,707	0.06%
2020/08/04	24	314.10	6	312.58	315.50	18	4,674	0.39%
2020/08/03	4	298.38	13	297.77	304.50	-9	4,627	-0.19%
2020/07/31	14	288.54	6	291.75	292.50	8	4,578	0.17%
2020/07/30	3	292.00	3	290.33	291.00	0	4,574	0.00%
2020/07/29	2	288.25	2	287.50	292.00	0	4,565	0.00%
2020/07/28	12	304.46	122	293.13	289.00	-110	4,531	-2.43%	大賣/鉅額交易
2020/07/27	17	307.85	19	309.26	307.00	-2	4,400	-0.05%
2020/07/24	8	305.44	14	306.50	299.00	-6	4,337	-0.14%
2020/07/23	9	305.72	6	304.92	309.50	3	4,253	0.07%
2020/07/22	10	302.75	12	302.63	305.50	-2	4,219	-0.05%
2020/07/21	10	299.85	12	299.96	298.50	-2	4,180	-0.05%
2020/07/20	15	285.90	9	285.83	291.50	6	4,097	0.15%
2020/07/17	15	290.23	14	292.32	284.00	1	4,029	0.02%
2020/07/16	6	289.75	14	294.07	290.00	-8	3,920	-0.20%
2020/07/15	33	316.42	24	312.29	299.00	9	3,816	0.24%
2020/07/14	33	312.88	40	311.86	317.50	-7	3,739	-0.19%
2020/07/13	11	310.91	6	310.83	311.00	5	3,633	0.14%
2020/07/10	5	309.70	10	314.60	306.50	-5	3,577	-0.14%
2020/07/09	20	331.65	24	328.13	322.00	-4	3,474	-0.12%
2020/07/08	42	313.48	6	316.50	323.50	36	3,286	1.10%
2020/07/07	14	330.71	19	326.97	321.50	-5	3,039	-0.17%
2020/07/06	6	301.83	4	308.63	312.50	2	2,812	0.07%
2020/07/03	36	275.06	2	282.25	284.50	34	2,700	1.26%
2020/07/02	12	261.63	4	257.50	259.00	8	2,580	0.31%
2020/07/01	4	257.75	20	256.00	253.50	-16	2,497	-0.64%
2020/06/30	18	258.39	13	253.46	252.50	5	2,416	0.21%
2020/06/29	71	252.21	6	257.00	260.00	65	2,287	2.84%
2020/06/24	2	254.25	2	256.00	242.50	0	2,105	0.00%
2020/06/23	2	231.50	3.5	234.64	242.50	-1.5	1,877	-0.08%
2020/06/22	0	0.00	1	221.00	220.50	-1	1,757	-0.06%
2020/06/19	0.2	218.50	0	0.00	217.00	0.2	1,768	0.01%
2020/06/16	0	0.00	1	219.50	221.00	-1	1,757	-0.06%
2020/06/15	2	217.75	1	221.00	216.50	1	1,784	0.06%
2020/06/10	1	226.50	1	226.00	227.00	0	1,807	0.00%
2020/06/08	0	0.00	10	232.50	231.00	-10	1,817	-0.55%
2020/06/05	10	231.30	10	227.00	229.00	0	1,780	0.00%
2020/06/04	10	236.50	20	236.00	233.00	-10	1,757	-0.57%
2020/06/03	20	228.90	0	0.00	229.00	20	1,711	1.17%
2020/05/29	1	232.00	1	231.50	231.00	0	1,662	0.00%
2020/05/27	0	0.00	1	228.50	228.00	-1	1,642	-0.06%
2020/05/26	0	229.00	0	0.00	229.00	0	1,643	0.00%
2020/05/22	1.3	224.46	0	0.00	224.00	1.3	1,635	0.08%
2020/05/21	0	0.00	1	226.50	234.00	-1	1,606	-0.06%
2020/05/19	0	0.00	2	224.00	223.50	-2	1,555	-0.13%
2020/05/18	2	224.75	0	0.00	221.00	2	1,549	0.13%
2020/05/15	1	216.00	0	0.00	216.00	1	1,527	0.07%
2020/05/14	1	221.00	2	222.50	217.50	-1	1,528	-0.07%
2020/05/08	6	224.00	0	0.00	222.50	6	1,618	0.37%
2020/05/06	1	231.50	0	0.00	228.50	1	1,560	0.06%
2020/05/05	1	236.00	0	0.00	233.50	1	1,551	0.06%
2020/04/27	1	232.50	1	234.00	235.50	0	1,529	0.00%
2020/04/24	2	233.75	0	0.00	228.00	2	1,518	0.13%
2020/04/20	1	244.00	1	243.00	245.00	0	1,542	0.00%
2020/04/17	4	246.00	5	247.50	243.50	-1	1,560	-0.06%
2020/04/13	7	220.00	7	221.14	221.50	0	1,557	0.00%
2020/04/10	1	217.50	1	219.00	222.00	0	1,542	0.00%
2020/04/09	16	217.03	17	217.76	216.00	-1	1,537	-0.07%
2020/03/26	0	0.00	15	183.33	182.50	-15	1,461	-1.03%
2020/03/25	0	0.00	20	178.38	179.00	-20	1,447	-1.38%
2020/03/24	10	170.50	17	168.85	168.00	-7	1,436	-0.49%
2020/03/23	0	0.00	3	160.00	156.00	-3	1,436	-0.21%
2020/03/19	2	160.00	1	160.00	160.00	1	1,427	0.07%
2020/03/17	5	167.00	5	174.00	185.00	0	1,439	0.00%
2020/03/16	6	190.92	1	191.00	181.50	5	1,457	0.34%
2020/03/13	0	0.00	10	184.85	186.00	-10	1,458	-0.69%
2020/03/10	0	0.00	10	218.25	219.00	-10	1,532	-0.65%
2020/03/09	1	227.00	0	0.00	222.00	1	1,534	0.07%
2020/03/06	0	0.00	1	232.50	235.00	-1	1,535	-0.07%
2020/03/04	0	0.00	2	229.50	229.00	-2	1,556	-0.13%
2020/03/02	1	223.50	0	0.00	222.00	1	1,609	0.06%
2020/02/27	0	0.00	1	229.50	224.00	-1	1,645	-0.06%
2020/02/24	0	0.00	2	231.75	236.00	-2	1,737	-0.12%
2020/02/21	1	236.00	2	235.00	234.00	-1	1,755	-0.06%
2020/02/20	2	239.00	0	0.00	238.50	2	1,758	0.11%
2020/02/14	7	242.64	1	243.00	241.00	6	1,772	0.34%
2020/02/12	1	249.00	0	0.00	249.00	1	1,720	0.06%
2020/02/11	88	251.75	63	254.01	255.00	25	1,686	1.48%
2020/02/07	25	245.00	0	0.00	241.50	25	1,713	1.46%
2020/02/05	1	241.00	0	0.00	234.50	1	1,731	0.06%
2020/01/20	0	0.00	2	258.25	260.00	-2	1,809	-0.11%
2020/01/17	2	258.50	1	260.00	258.50	1	1,807	0.06%
2020/01/16	1	255.00	0	0.00	255.00	1	1,790	0.06%
2020/01/15	3	260.33	0	0.00	259.50	3	1,784	0.17%
2020/01/14	1	253.00	1	258.50	253.00	0	1,747	0.00%
2020/01/10	2	250.00	2	249.50	250.50	0	1,737	0.00%
2020/01/09	1	243.00	2	247.75	247.00	-1	1,720	-0.06%
2020/01/02	1	244.50	1	245.00	245.00	0	1,911	0.00%
2019/12/30	1	242.50	0	0.00	241.00	1	2,034	0.05%
2019/12/27	2	251.25	2	249.00	248.00	0	2,018	0.00%
2019/12/20	0	0.00	1	245.00	245.00	-1	2,023	-0.05%
2019/12/19	1	244.00	0	0.00	243.50	1	2,028	0.05%
2019/12/18	1	245.00	0	0.00	242.00	1	2,040	0.05%
2019/12/16	1	242.50	0	0.00	243.50	1	2,191	0.05%
2019/12/12	1	240.50	1	242.00	242.00	0	2,195	0.00%
2019/12/10	2	245.50	2	243.50	244.00	0	2,145	0.00%
2019/12/03	1	258.50	1	259.00	260.50	0	2,015	0.00%
2019/11/29	1	264.00	1	263.00	266.50	0	2,017	0.00%
2019/11/27	1	269.51	0	0.00	269.00	1	2,024	0.05%
2019/11/26	1	277.00	2	273.25	278.50	-1	2,001	-0.05%
2019/11/25	9	284.50	8	277.13	267.00	1	2,021	0.05%
2019/11/20	1	268.00	1	271.50	271.00	0	1,973	0.00%
2019/11/19	0	0.00	1	270.50	272.00	-1	2,019	-0.05%
2019/11/18	5	270.70	6	268.83	270.00	-1	2,020	-0.05%
2019/11/15	1	269.00	4	270.50	266.50	-3	2,054	-0.15%
2019/11/14	1	262.00	1	262.50	262.00	0	2,050	0.00%
2019/11/11	3	267.83	2	270.00	267.00	1	2,112	0.05%
2019/11/08	2	270.50	2	269.25	269.00	0	2,175	0.00%
2019/11/07	3	265.50	20	266.23	266.00	-17	2,234	-0.76%
2019/11/06	4	272.38	4	276.13	272.50	0	2,256	0.00%
2019/11/05	12	264.67	2	268.00	270.50	10	2,297	0.44%
2019/11/04	11	262.05	0	0.00	263.00	11	2,345	0.47%
2019/11/01	0	0.00	1	255.50	260.00	-1	2,442	-0.04%
2019/10/25	1	274.00	0	0.00	275.50	1	2,568	0.04%
2019/10/16	3	283.33	2	286.25	277.00	1	2,989	0.03%
2019/10/15	4	276.25	4	275.50	277.00	0	2,912	0.00%
2019/10/14	0	0.00	0	275.00	277.00	0	2,899	0.00%
2019/10/09	1	261.00	1	262.50	258.50	0	2,840	0.00%
2019/10/08	1	257.00	1	261.50	263.50	0	2,917	0.00%
2019/10/07	5	256.51	4	255.88	261.00	1	2,905	0.03%
2019/10/04	0	0.00	11	264.54	260.50	-11	2,882	-0.38%
2019/10/02	11	255.59	0	0.00	256.50	11	2,805	0.39%
2019/09/24	0	0.00	10	257.00	256.00	-10	2,869	-0.35%
2019/09/23	11	262.05	1	260.50	262.00	10	2,882	0.35%
2019/09/20	0	0.00	2	262.00	259.00	-2	2,897	-0.07%
2019/09/19	2	247.00	3	248.83	257.00	-1	2,857	-0.03%
2019/09/18	1	240.00	0	0.00	240.50	1	2,810	0.04%
2019/09/10	0	0.00	0	238.00	240.00	0	3,049	0.00%
2019/09/04	0	0.00	1	239.50	240.00	-1	3,106	-0.03%
2019/08/30	1	238.00	0	0.00	237.00	1	3,153	0.03%
2019/08/28	0	0.00	13	236.15	236.00	-13	3,183	-0.41%
2019/08/27	1	230.50	1	232.50	230.50	0	3,152	0.00%
2019/08/22	1	232.00	7	227.29	232.00	-6	3,217	-0.19%
2019/08/15	1	208.00	1	212.00	215.50	0	3,271	0.00%
2019/08/14	1	215.00	0	0.00	215.00	1	3,308	0.03%
2019/08/13	2	216.75	13	217.62	215.00	-11	3,318	-0.33%
2019/08/12	29	217.10	2	216.00	215.00	27	3,316	0.81%
2019/08/08	1	207.00	0	0.00	204.50	1	3,351	0.03%
2019/08/05	1	219.00	1	212.50	212.00	0	3,423	0.00%
2019/08/02	1	238.00	1	235.00	235.50	0	3,359	0.00%
2019/08/01	0	256.00	0	0.00	256.50	0	3,319	0.00%
2019/07/31	1	255.00	0	0.00	256.50	1	3,328	0.03%
2019/07/30	0	252.00	0	0.00	251.50	0	3,372	0.00%
2019/07/29	0	0.00	1	263.50	260.00	-1	3,374	-0.03%
2019/07/25	1	265.00	1	265.00	265.50	0	3,417	0.00%
2019/07/24	4	262.63	5	263.80	265.00	-1	3,393	-0.03%
2019/07/23	1	251.00	2	247.50	249.00	-1	3,294	-0.03%
2019/07/19	0	0.00	2	229.25	226.00	-2	3,293	-0.06%
2019/07/17	0	0.00	1	228.00	228.00	-1	3,433	-0.03%
2019/07/16	1	231.00	2	232.25	231.50	-1	3,507	-0.03%
2019/07/15	2	233.50	0	0.00	235.50	2	3,691	0.05%
2019/07/12	1	236.50	0	0.00	234.50	1	3,815	0.03%
2019/07/11	0	0.00	1	229.00	229.50	-1	3,738	-0.03%
2019/07/10	1	226.00	0	0.00	226.50	1	3,765	0.03%
2019/07/08	1	223.00	0	0.00	223.00	1	3,796	0.03%
2019/07/04	0	0.00	2	227.25	227.00	-2	3,890	-0.05%
2019/07/03	1	222.50	0	0.00	222.50	1	3,974	0.03%
2019/07/01	3	229.50	3	231.00	230.00	0	4,215	0.00%
2019/06/27	1	230.00	1	228.00	226.00	0	4,330	0.00%
2019/06/26	3	225.50	4	226.00	227.50	-1	4,302	-0.02%
2019/06/24	14	232.71	16	233.00	229.00	-2	4,237	-0.05%
2019/06/21	8	228.06	10	227.70	229.00	-2	4,172	-0.05%
2019/06/20	11	219.23	11	220.77	224.00	0	4,066	0.00%
2019/06/19	2	216.00	2	214.50	214.00	0	4,024	0.00%
2019/06/18	4	213.75	4	214.00	211.50	0	4,015	0.00%
2019/06/17	3	209.83	3	212.83	211.50	0	4,047	0.00%
2019/06/12	4	213.50	4	213.50	211.50	0	4,081	0.00%
2019/06/11	9	211.17	11	210.14	212.00	-2	4,082	-0.05%
2019/06/10	0	0.00	1	207.00	210.00	-1	4,090	-0.02%
2019/06/05	2	214.00	0	0.00	209.50	2	4,047	0.05%
2019/06/03	1	225.00	4	222.38	219.50	-3	4,042	-0.07%
2019/05/31	3	226.83	0	0.00	228.50	3	4,041	0.07%
2019/05/30	1	226.00	2	227.00	226.50	-1	4,030	-0.02%
2019/05/29	3	225.33	6	226.08	220.00	-3	4,024	-0.07%
2019/05/28	8	220.56	5	223.30	227.00	3	4,015	0.07%
2019/05/27	0	0.00	2	219.50	216.50	-2	4,130	-0.05%
2019/05/24	5	213.90	3	216.50	213.50	2	4,137	0.05%
2019/05/23	1	212.00	0	0.00	212.00	1	4,179	0.02%
2019/05/20	1	208.50	1	209.50	214.00	0	4,488	0.00%
2019/05/17	2	219.00	2	217.25	213.00	0	4,475	0.00%
2019/05/16	4	225.13	1	230.00	218.50	3	4,455	0.07%
2019/05/15	2	220.00	0	0.00	222.50	2	4,479	0.04%
2019/05/14	1	211.00	3	213.50	218.50	-2	4,524	-0.04%
2019/05/13	1	210.00	0	0.00	208.00	1	4,581	0.02%
2019/05/10	0	0.00	2	206.50	204.50	-2	4,552	-0.04%
2019/05/09	1	205.00	0	0.00	204.00	1	4,525	0.02%
2019/05/08	1	211.00	1	215.00	214.00	0	4,487	0.00%
2019/05/07	2	221.50	10	219.01	217.50	-8	4,476	-0.18%
2019/05/06	1	214.50	11	214.18	222.50	-10	4,462	-0.22%
2019/05/03	12	226.38	3	226.17	224.00	9	4,473	0.20%
2019/05/02	1	220.00	5	226.50	221.50	-4	4,437	-0.09%
2019/04/30	5	225.50	0	0.00	227.00	5	4,426	0.11%
2019/04/29	1	228.00	0	0.00	224.00	1	4,469	0.02%
2019/04/25	12	242.38	1	248.50	241.50	11	4,458	0.25%
2019/04/23	3	237.36	3	238.02	243.00	0	4,302	0.00%
2019/04/19	2	236.75	6	235.83	237.50	-4	4,190	-0.10%
2019/04/18	5	225.50	1	228.50	225.50	4	4,011	0.10%
2019/04/08	3	230.17	2	228.75	229.00	1	4,150	0.02%
2019/04/03	3	227.65	2	222.00	221.00	1	4,072	0.02%
2019/04/02	2	214.00	3	221.36	226.00	-1	3,996	-0.03%
2019/03/27	1	202.50	1	203.00	203.00	0	4,140	0.00%
2019/03/25	2	202.75	1	202.50	202.50	1	4,266	0.02%
2019/03/22	0	0.00	1	210.00	208.50	-1	4,298	-0.02%
2019/03/21	0	212.50	0	0.00	212.50	0	4,347	0.00%
2019/03/19	1	209.49	2	209.50	207.50	-1	4,418	-0.02%
2019/03/14	1	206.00	0	0.00	202.50	1	4,502	0.02%
2019/03/13	1	203.50	1	206.00	203.50	0	4,587	0.00%
2019/03/11	1	203.49	2	207.00	201.00	-1	4,709	-0.02%
2019/03/08	1	196.50	1	206.50	206.50	0	4,835	0.00%
2019/03/07	4	206.38	4	199.00	199.00	0	4,961	0.00%
2019/03/06	1	205.00	1	207.00	206.00	0	5,076	0.00%
2019/03/05	1	208.00	1	206.00	206.00	0	5,229	0.00%
2019/03/04	1	212.00	1	209.50	209.50	0	5,346	0.00%
2019/02/27	2	210.25	2	211.50	211.50	0	5,619	0.00%
2019/02/26	5	223.10	17	218.15	209.00	-12	5,739	-0.21%
2019/02/22	2	217.50	5	218.70	215.50	-3	5,641	-0.05%
2019/02/21	7	220.50	0	0.00	215.50	7	5,616	0.12%
2019/02/20	10	222.50	0	0.00	223.00	10	5,461	0.18%
2019/02/19	0	0.00	3	202.17	203.00	-3	5,481	-0.05%
2019/02/18	4	197.50	13	197.65	196.00	-9	5,462	-0.16%
2019/02/15	2	198.75	1	196.00	196.00	1	5,475	0.02%
2019/02/14	1	194.50	4	198.63	202.50	-3	5,478	-0.05%
2019/02/13	1	193.50	2	194.50	192.00	-1	5,386	-0.02%
2019/02/12	3	193.17	17	193.68	193.00	-14	5,327	-0.26%
2019/01/30	0	0.00	7	198.64	198.00	-7	5,408	-0.13%
2019/01/25	5	201.00	1	202.50	203.00	4	5,757	0.07%
2019/01/24	5	204.20	31	198.82	198.00	-26	5,846	-0.44%
2019/01/23	39	201.87	3	200.83	203.50	36	5,862	0.61%
2019/01/22	9	200.56	3	201.50	201.00	6	5,908	0.10%
2019/01/21	2	199.50	4	201.38	200.00	-2	5,997	-0.03%
2019/01/18	18	195.14	15	196.60	194.00	3	6,006	0.05%
2019/01/17	0	0.00	1	191.50	187.50	-1	6,030	-0.02%
2019/01/16	6	191.17	16	191.50	189.50	-10	6,157	-0.16%
2019/01/14	11	186.05	0	0.00	187.50	11	6,281	0.18%
2019/01/10	1	185.50	1	183.50	184.50	0	6,467	0.00%
2019/01/08	2	180.50	1	183.50	184.00	1	6,644	0.02%
2019/01/07	2	185.00	2	186.50	183.00	0	6,701	0.00%
2019/01/04	2	175.00	42	173.13	183.00	-40	6,844	-0.58%
2019/01/03	11	197.27	0	0.00	183.50	11	6,720	0.16%
2019/01/02	23	205.85	0	0.00	203.50	23	6,715	0.34%
2018/12/28	8	206.88	1	208.00	206.00	7	6,832	0.10%
2018/12/27	2	211.00	2	209.50	207.00	0	6,909	0.00%
2018/12/26	1	204.00	1	207.50	202.00	0	6,898	0.00%
2018/12/25	1	204.50	0	0.00	204.50	1	6,909	0.01%
2018/12/24	1	212.50	1	214.00	212.50	0	6,928	0.00%
2018/12/22	1	203.50	4	208.38	208.00	-3	6,924	-0.04%
2018/12/21	2	197.75	2	204.00	206.00	0	6,978	0.00%
2018/12/20	1	202.00	1	196.00	196.00	0	6,938	0.00%
2018/12/19	1	200.00	2	202.00	205.00	-1	6,950	-0.01%
2018/12/18	3	199.67	2	197.50	195.00	1	6,949	0.01%
2018/12/17	14	204.00	31	206.31	204.00	-17	7,029	-0.24%
2018/12/14	6	204.00	0	0.00	204.00	6	7,142	0.08%
2018/12/13	23	202.63	3	203.17	203.00	20	7,180	0.28%
2018/12/12	11	199.77	11	201.50	201.50	0	7,173	0.00%
2018/12/11	1	188.00	2	189.00	190.50	-1	7,146	-0.01%
2018/12/10	0	0.00	12	185.42	186.00	-12	7,176	-0.17%
2018/12/07	2	196.75	1	192.50	192.50	1	7,198	0.01%
2018/12/06	3	198.83	0	0.00	196.00	3	7,229	0.04%
2018/12/05	1	208.00	32	197.81	199.00	-31	7,210	-0.43%
2018/12/04	3	213.00	7	213.64	216.00	-4	7,193	-0.06%
2018/12/03	34	211.21	4	209.50	216.00	30	7,295	0.41%
2018/11/30	4	199.00	82	202.48	199.50	-78	7,318	-1.07%
2018/11/29	81	197.08	5	197.50	196.50	76	7,318	1.04%
2018/11/28	6	187.25	1	195.00	189.50	5	7,192	0.07%
2018/11/27	3	179.50	2	179.50	181.00	1	7,049	0.01%
2018/11/26	5	172.20	6	172.33	180.50	-1	6,944	-0.01%
2018/11/23	2	170.00	4	170.13	164.50	-2	6,693	-0.03%
2018/11/22	9	186.17	3	182.17	177.50	6	6,602	0.09%
2018/11/21	1	183.50	1	189.50	191.00	0	6,585	0.00%
2018/11/16	1	173.50	1	182.00	181.00	0	6,540	0.00%
2018/11/15	1	183.50	1	180.50	180.50	0	6,414	0.00%
2018/11/13	1	183.00	1	188.00	186.50	0	6,380	0.00%
2018/11/12	1	185.00	1	186.00	189.50	0	6,392	0.00%
2018/11/09	1	187.00	1	190.00	188.00	0	6,415	0.00%
2018/11/08	1	193.00	11	195.95	188.00	-10	6,375	-0.16%
2018/11/07	13	190.23	3	188.67	190.50	10	6,288	0.16%
2018/11/06	1	193.00	1	188.00	188.00	0	6,195	0.00%
2018/11/01	1	217.00	1	225.00	216.00	0	5,921	0.00%
2018/10/31	1	201.00	1	205.00	210.00	0	5,873	0.00%
2018/10/30	1	187.50	1	192.50	191.00	0	5,893	0.00%
2018/10/26	0	0.00	1	198.50	190.00	-1	5,821	-0.02%
2018/10/25	2	196.75	8	193.06	194.00	-6	5,890	-0.10%
2018/10/24	4	208.88	2	197.00	206.50	2	5,865	0.03%
2018/10/18	20	219.33	60	215.96	208.00	-40	5,595	-0.71%
2018/10/17	15	227.33	5	226.00	225.00	10	5,547	0.18%
2018/10/16	16	217.94	6	219.00	220.00	10	5,492	0.18%
2018/10/12	21	195.02	22	191.61	201.00	-1	5,388	-0.02%
2018/10/09	26	230.35	3	233.17	226.00	23	5,440	0.42%
2018/10/08	1	233.00	6	247.58	241.00	-5	5,336	-0.09%
2018/10/05	8	249.81	6	254.83	242.50	2	5,232	0.04%
2018/10/04	1	267.50	2	267.25	269.00	-1	5,180	-0.02%
2018/10/03	3	264.83	2	263.25	265.00	1	5,155	0.02%
2018/10/02	3	271.33	3	270.17	269.00	0	5,138	0.00%
2018/10/01	8	266.63	2	279.00	280.50	6	5,084	0.12%
2018/09/28	3	278.67	2	274.00	271.00	1	5,065	0.02%
2018/09/27	3	281.33	2	280.00	282.00	1	4,981	0.02%
2018/09/25	0	0.00	3	290.83	290.50	-3	4,923	-0.06%
2018/09/21	3	285.67	3	276.33	300.00	0	4,910	0.00%
2018/09/20	4	282.50	3	280.50	282.00	1	4,785	0.02%
2018/09/19	2	298.50	1	283.50	294.50	1	4,683	0.02%
2018/09/18	4	295.63	2	293.50	293.00	2	4,599	0.04%
2018/09/14	1	300.00	0	0.00	306.50	1	4,647	0.02%
2018/09/12	1	293.50	0	0.00	295.00	1	4,605	0.02%
2018/09/11	1	313.00	0	0.00	313.50	1	4,575	0.02%
2018/09/10	2	325.50	42	334.61	319.00	-40	4,609	-0.87%
2018/09/07	3	335.17	5	334.90	345.00	-2	4,646	-0.04%
2018/09/06	7	331.57	90	328.81	339.00	-83	4,517	-1.84%
2018/09/05	2	334.50	4	328.00	335.00	-2	4,416	-0.05%
2018/09/03	0	0.00	12	301.92	300.00	-12	4,350	-0.28%
2018/08/31	1	310.50	1	307.00	313.00	0	4,399	0.00%
2018/08/30	5	307.70	3	316.00	303.50	2	4,430	0.05%
2018/08/29	10	309.30	22	313.00	312.50	-12	4,515	-0.27%
2018/08/28	85	299.91	0	0.00	306.00	85	4,593	1.85%
2018/08/27	27	287.81	21	292.40	294.50	6	4,619	0.13%
2018/08/24	1	285.00	0	0.00	283.50	1	4,657	0.02%
2018/08/23	5	295.00	0	0.00	288.00	5	4,657	0.11%
2018/08/21	0	0.00	28	287.52	293.00	-28	4,608	-0.61%
2018/08/20	18	280.00	0	0.00	282.50	18	4,603	0.39%
2018/08/17	5	276.40	15	283.47	278.00	-10	4,605	-0.22%
2018/08/16	20	280.50	12	280.04	284.00	8	4,569	0.18%
2018/08/15	31	284.87	0	0.00	284.50	31	4,545	0.68%
2018/08/14	1	293.50	1	297.00	297.50	0	4,553	0.00%
2018/08/13	45	280.46	120	285.78	288.00	-75	4,549	-1.65%	大賣/
2018/08/10	0	0.00	17	302.24	303.50	-17	4,528	-0.38%
2018/08/09	12	308.08	12	307.00	312.00	0	4,528	0.00%
2018/08/08	40	315.50	10	322.20	305.00	30	4,545	0.66%
2018/08/07	4	308.00	0	0.00	318.00	4	4,557	0.09%
2018/08/06	20	319.25	5	331.00	316.00	15	4,499	0.33%
2018/08/03	37	346.99	1	342.00	342.00	36	4,450	0.81%
2018/08/02	21	352.83	2	355.00	355.00	19	4,433	0.43%
2018/08/01	10	344.75	12	348.67	358.50	-2	4,424	-0.05%
2018/07/31	2	329.50	1	319.11	331.50	1	4,315	0.02%
2018/07/30	2	310.25	1	310.00	306.00	1	4,291	0.02%
2018/07/27	12	328.25	12.3	328.37	328.50	-0.3	4,291	-0.01%
2018/07/26	11	318.59	1	322.50	318.50	10	4,297	0.23%
2018/07/25	10.1	318.49	10	321.50	319.00	0.1	4,396	0.00%
2018/07/24	1	319.00	0.3	323.50	326.00	0.7	4,498	0.02%
2018/07/23	0.1	312.50	4	308.50	313.50	-3.9	4,562	-0.09%
2018/07/20	1	321.50	7	326.29	323.00	-6	4,627	-0.13%
2018/07/19	7.4	325.85	12	318.25	327.00	-4.6	4,693	-0.10%
2018/07/18	13	312.96	43	315.86	312.50	-30	4,682	-0.64%
2018/07/17	52	309.75	13	311.42	308.00	39	4,652	0.84%
2018/07/16	1	292.00	11	297.55	293.00	-10	4,679	-0.21%
2018/07/13	11	293.50	1	296.00	292.50	10	4,867	0.21%
2018/07/12	11	286.91	1	284.50	288.00	10	4,962	0.20%
2018/07/06	4	266.00	0	0.00	276.00	4	4,960	0.08%
2018/07/04	0	0.00	1	278.00	280.00	-1	4,913	-0.02%
2018/06/29	0	0.00	1	271.50	273.50	-1	4,874	-0.02%
2018/06/28	2	280.75	1	282.00	269.00	1	4,856	0.02%
2018/06/27	0	0.00	2	291.50	278.50	-2	4,850	-0.04%
2018/06/26	2	283.00	4	283.00	283.00	-2	4,867	-0.04%
2018/06/25	2	296.25	0	0.00	288.50	2	4,837	0.04%
2018/06/22	2	295.75	13	301.92	309.00	-11	4,808	-0.23%
2018/06/21	11	303.05	0	0.00	304.00	11	4,773	0.23%
2018/06/20	2	293.25	2	297.50	294.50	0	4,767	0.00%
2018/06/19	1	308.50	11	307.55	310.00	-10	4,775	-0.21%
2018/06/15	11	297.86	2	297.50	298.50	9	4,727	0.19%
2018/06/13	2	287.75	2	294.25	286.00	0	4,630	0.00%
2018/06/12	2	294.00	42	290.85	288.00	-40	4,577	-0.87%
2018/06/11	1	297.50	0	0.00	301.00	1	4,540	0.02%
2018/06/07	1	309.00	1	313.00	310.00	0	4,455	0.00%
2018/06/05	13	287.54	68	294.32	298.00	-55	4,398	-1.25%
2018/06/04	85	274.49	1	283.00	278.50	84	4,303	1.95%
2018/06/01	11	257.55	26	257.48	264.00	-15	4,296	-0.35%
2018/05/31	5	255.50	1	255.00	255.00	4	4,340	0.09%
2018/05/30	10	253.75	0	0.00	253.00	10	4,407	0.23%
2018/05/29	10	267.25	0	0.00	257.00	10	4,494	0.22%
2018/05/28	1	268.00	0	0.00	266.00	1	4,513	0.02%
2018/05/25	0	0.00	1	274.50	275.50	-1	4,517	-0.02%
2018/05/23	1	257.00	1	263.00	268.50	0	4,656	0.00%
2018/05/17	1	273.50	0	0.00	264.00	1	4,921	0.02%
2018/05/16	1	271.50	1	267.50	267.50	0	5,044	0.00%
2018/05/15	2	278.25	2	286.50	273.50	0	5,159	0.00%
2018/05/11	4	280.00	0	0.00	284.00	4	5,148	0.08%
2018/05/10	1	283.00	0	0.00	280.00	1	5,170	0.02%
2018/05/02	1	278.50	1	269.50	269.50	0	5,325	0.00%
2018/04/30	2	260.25	2	272.25	282.00	0	5,354	0.00%
2018/04/27	13	246.00	13	250.31	258.00	0	5,359	0.00%
2018/04/26	0	0.00	23	246.22	241.00	-23	5,446	-0.42%
2018/04/25	20	241.00	0	0.00	241.00	20	5,440	0.37%
2018/04/24	1	242.50	0	0.00	238.50	1	5,486	0.02%
2018/04/23	2	246.25	2	251.00	244.50	0	5,427	0.00%
2018/04/20	2	251.00	6	248.17	244.00	-4	5,419	-0.07%
2018/04/19	7	264.50	1	274.00	260.50	6	5,317	0.11%
2018/04/18	40	304.50	40	285.50	269.50	0	5,135	0.00%
2018/04/13	0	0.00	1	310.50	315.00	-1	5,058	-0.02%
2018/04/12	1	296.00	0	0.00	299.50	1	5,042	0.02%
2018/04/11	0	0.00	1	310.00	306.00	-1	5,064	-0.02%
2018/04/10	1	315.00	1	312.00	310.00	0	5,136	0.00%
2018/04/02	2	308.00	0	0.00	309.00	2	5,158	0.04%
2018/03/29	1	318.50	1	319.00	319.00	0	5,297	0.00%
2018/03/28	1	329.00	0	0.00	325.50	1	5,267	0.02%
2018/03/27	0	0.00	1	335.00	335.50	-1	5,268	-0.02%
2018/03/26	2	329.00	1	331.50	323.50	1	5,276	0.02%
2018/03/23	1	326.50	1	328.00	330.00	0	5,281	0.00%
2018/03/21	1	337.50	3	336.17	339.50	-2	5,229	-0.04%
2018/03/20	1	323.00	0	0.00	322.00	1	5,226	0.02%
2018/03/19	0	0.00	1	328.00	328.50	-1	5,243	-0.02%
2018/03/16	1	324.00	0	0.00	322.00	1	5,272	0.02%
2018/03/15	1	327.50	0	0.00	324.50	1	5,405	0.02%
2018/03/13	3	331.00	4	334.13	332.00	-1	5,558	-0.02%
2018/03/12	2	317.25	2	338.00	320.50	0	5,613	0.00%
2018/03/09	1	344.00	0	0.00	348.00	1	5,583	0.02%
2018/03/08	1	336.00	1	339.50	335.50	0	5,567	0.00%
2018/03/07	0	0.00	2	334.75	338.00	-2	5,548	-0.04%
2018/03/06	2	333.75	2	332.75	327.00	0	5,495	0.00%
2018/03/05	2	319.75	7	323.14	324.00	-5	5,434	-0.09%
2018/03/02	9	315.83	2	318.25	314.00	7	5,371	0.13%
2018/02/26	1	309.00	1	306.50	309.00	0	5,276	0.00%
2018/02/22	1	295.00	1	297.00	318.00	0	5,135	0.00%
2018/02/21	1	289.00	1	295.00	297.00	0	5,005	0.00%
2018/02/12	2	274.00	5	275.50	270.00	-3	5,018	-0.06%
2018/02/09	5	279.50	6	275.58	282.00	-1	5,026	-0.02%
2018/02/08	1	300.00	31	278.81	275.50	-30	4,905	-0.61%
2018/02/07	31	305.89	3	301.83	295.00	28	4,837	0.58%
2018/02/06	0	0.00	20	307.00	307.00	-20	4,718	-0.42%
2018/02/05	20	345.00	1	333.00	341.00	19	4,763	0.40%
2018/02/02	6	351.42	7	343.07	354.00	-1	4,822	-0.02%
2018/02/01	1	346.50	3	353.17	344.50	-2	4,781	-0.04%
2018/01/31	3	353.33	3	353.67	359.50	0	4,802	0.00%
2018/01/30	1	353.00	3	347.83	348.50	-2	4,760	-0.04%
2018/01/29	2	365.75	2	357.50	356.00	0	4,764	0.00%
2018/01/26	7	354.36	5	354.20	360.00	2	4,799	0.04%
2018/01/25	3	357.67	5	364.40	341.50	-2	4,769	-0.04%
2018/01/24	11	349.95	4	345.50	359.00	7	4,685	0.15%
2018/01/23	1	347.00	0	0.00	340.00	1	4,583	0.02%
2018/01/22	10	326.40	7	334.64	337.00	3	4,547	0.07%
2018/01/18	3	303.33	2	309.50	297.00	1	4,559	0.02%
2018/01/16	2	288.50	3	290.17	293.00	-1	4,589	-0.02%
2018/01/15	0	0.00	5	273.50	281.00	-5	4,637	-0.11%
2018/01/11	4	263.50	0	0.00	260.50	4	4,904	0.08%
2018/01/10	2	263.50	0	0.00	262.50	2	5,077	0.04%
2018/01/05	2	279.50	7	286.79	289.50	-5	5,321	-0.09%
2018/01/04	5	274.10	0	0.00	278.00	5	5,308	0.09%
2018/01/03	0	0.00	2	267.00	271.00	-2	5,292	-0.04%
2018/01/02	2	264.25	0	0.00	264.50	2	5,300	0.04%