創意 (3443)-國票-安和券商分點個股進出

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
1410
漲跌
▲40
漲幅
+2.92%
成交量
4,687張
產業
上市半導體類股
1111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

創意 (3443)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/05/15	12	1417.50	1	1419.99	1410.00	11	2,932	0.38%
2024/05/14	0.1	1370.00	0.1	1380.00	1370.00	-0.1	2,962	0.00%
2024/05/13	5	1301.00	5.3	1316.51	1335.00	-0.3	3,049	-0.01%
2024/05/10	3	1260.03	4	1273.75	1270.00	-1	3,078	-0.03%
2024/05/09	0	1275.00	1	1275.00	1275.00	-1	3,135	-0.03%
2024/05/08	1	1324.95	3	1315.00	1315.00	-2	3,147	-0.06%
2024/05/07	3.1	1311.64	2	1300.00	1315.00	1.1	3,189	0.03%
2024/05/06	3	1328.33	2.3	1354.00	1350.00	0.7	3,172	0.02%
2024/05/03	1	1399.26	9	1390.51	1345.00	-8	3,205	-0.25%
2024/05/02	8	1380.63	3.3	1371.43	1375.00	4.7	3,279	0.14%
2024/04/30	3	1360.00	1	1370.00	1370.00	2	3,297	0.06%
2024/04/29	4	1358.75	49.3	1356.35	1360.00	-45.3	3,352	-1.35%
2024/04/26	10	1320.00	1	1300.06	1320.00	9	3,332	0.27%
2024/04/25	38	1185.00	8	1193.75	1200.00	30	3,360	0.89%
2024/04/24	23	1186.09	12	1192.50	1190.00	11	3,371	0.33%
2024/04/23	1	1120.00	0	1125.00	1125.00	1	3,365	0.03%
2024/04/19	1.1	1189.86	3	1178.33	1155.00	-1.9	3,378	-0.06%
2024/04/18	2	1220.00	0	0.00	1215.00	2	3,372	0.06%
2024/04/17	0.1	1193.39	0	0.00	1200.00	0.1	3,447	0.00%
2024/04/16	1.1	1199.76	1	1195.00	1185.00	0.1	3,487	0.00%
2024/04/15	0.1	1182.33	9	1223.89	1160.00	-8.9	3,447	-0.26%
2024/04/12	2	1294.90	0.1	1250.00	1255.00	2	3,408	0.06%
2024/04/11	2	1310.00	2	1317.50	1325.00	0	3,376	0.00%
2024/04/10	2.1	1343.81	4	1327.50	1320.00	-1.9	3,377	-0.06%
2024/04/09	10	1338.00	12	1356.15	1315.00	-2	3,391	-0.06%
2024/04/08	14	1311.47	2	1300.00	1300.00	12	3,398	0.35%
2024/04/03	1	1405.00	1	1390.00	1385.00	0	3,365	0.00%
2024/04/02	3	1373.34	2.2	1381.53	1375.00	0.8	3,355	0.02%
2024/04/01	1	1295.00	3	1255.00	1295.00	-2	3,319	-0.06%
2024/03/29	3.7	1247.56	0	0.00	1245.00	3.7	3,311	0.11%
2024/03/28	0	0.00	2	1240.00	1220.00	-2	3,300	-0.06%
2024/03/27	2.1	1240.52	1	1235.00	1240.00	1.1	3,322	0.03%
2024/03/26	0	1275.00	0	0.00	1265.00	0	3,318	0.00%
2024/03/25	0	1315.00	2	1325.00	1295.00	-2	3,327	-0.06%
2024/03/22	3	1320.01	0	0.00	1320.00	3	3,343	0.09%
2024/03/21	1	1295.00	0	0.00	1300.00	1	3,351	0.03%
2024/03/20	0.1	1330.00	0	0.00	1295.00	0.1	3,375	0.00%
2024/03/19	1.1	1319.36	2	1310.00	1320.00	-0.9	3,431	-0.03%
2024/03/15	3.2	1386.51	3	1366.71	1340.00	0.1	3,481	0.00%
2024/03/14	4.1	1359.70	2	1345.00	1340.00	2.1	3,549	0.06%
2024/03/13	1.2	1409.67	2.2	1370.23	1330.00	-1	3,638	-0.03%
2024/03/12	4.1	1472.37	0	0.00	1445.00	4.1	3,635	0.11%
2024/03/11	0.1	1503.64	0	0.00	1475.00	0.1	3,718	0.00%
2024/03/08	0.1	1512.08	1.1	1504.55	1490.00	-1	3,733	-0.03%
2024/03/07	2	1500.22	7	1554.23	1550.00	-5	3,734	-0.13%
2024/03/06	3	1526.74	7	1551.43	1525.00	-4	3,714	-0.11%
2024/03/05	1.1	1569.63	7	1577.14	1565.00	-5.9	3,728	-0.16%
2024/03/04	4	1561.25	3	1590.00	1545.00	1	3,747	0.03%
2024/03/01	6.1	1582.63	4.1	1592.18	1580.00	2	3,742	0.05%
2024/02/29	10	1545.00	7.1	1537.06	1590.00	2.9	3,729	0.08%
2024/02/27	2.1	1466.43	2.1	1489.27	1470.00	0.1	3,680	0.00%
2024/02/26	2.1	1449.76	1	1455.00	1445.00	1.1	3,694	0.03%
2024/02/23	1.2	1465.09	0	0.00	1455.00	1.2	3,725	0.03%
2024/02/22	7	1495.71	3	1490.00	1465.00	4	3,745	0.11%
2024/02/21	5.1	1503.86	3	1490.12	1470.00	2	3,736	0.05%
2024/02/20	1	1555.00	2.2	1561.55	1560.00	-1.2	3,737	-0.03%
2024/02/19	3	1530.00	1.1	1525.00	1525.00	1.9	3,744	0.05%
2024/02/16	4.1	1510.12	7.3	1501.30	1520.00	-3.3	3,787	-0.09%
2024/02/15	3	1431.67	5	1448.00	1460.00	-2	3,758	-0.05%
2024/02/05	21	1458.33	4.3	1466.08	1435.00	16.7	3,725	0.45%
2024/02/02	5	1576.02	4	1585.01	1590.00	1	3,664	0.03%
2024/02/01	8.1	1520.80	4	1543.75	1545.00	4.1	3,699	0.11%
2024/01/31	5.1	1554.01	2	1570.00	1545.00	3.1	3,683	0.08%
2024/01/30	4.4	1558.51	2.1	1560.89	1565.00	2.2	3,686	0.06%
2024/01/29	3.3	1567.55	1	1560.00	1560.00	2.3	3,669	0.06%
2024/01/26	6.1	1543.45	15	1542.67	1545.00	-8.9	3,682	-0.24%
2024/01/25	34.7	1586.44	2	1612.50	1555.00	32.7	3,671	0.89%
2024/01/24	11.1	1680.81	6	1670.83	1660.00	5.1	3,599	0.14%
2024/01/23	9	1720.00	6	1730.00	1705.00	3	3,610	0.08%
2024/01/22	6.1	1725.71	3	1738.33	1715.00	3.1	3,579	0.09%
2024/01/19	8.1	1713.94	8	1685.00	1675.00	0.1	3,564	0.00%
2024/01/18	3	1721.67	10	1736.50	1725.00	-7	3,513	-0.20%
2024/01/17	9.1	1714.43	22	1715.68	1680.00	-12.9	3,539	-0.37%
2024/01/16	7.1	1752.12	5	1747.00	1735.00	2.1	3,557	0.06%
2024/01/15	28	1776.07	11.2	1776.13	1760.00	16.8	3,620	0.46%
2024/01/12	10	1823.50	12	1819.17	1810.00	-2	3,637	-0.06%
2024/01/11	7	1839.29	22.3	1853.57	1860.00	-15.3	3,666	-0.42%
2024/01/10	8	1745.63	16.1	1762.87	1790.00	-8.1	3,646	-0.22%
2024/01/09	7	1702.14	8	1701.26	1690.00	-1	3,656	-0.03%
2024/01/08	2	1675.00	2	1667.50	1665.00	0	3,680	0.00%
2024/01/05	8	1655.01	8	1661.25	1655.00	0	3,744	0.00%
2024/01/04	2.1	1640.00	7	1635.71	1630.00	-4.9	3,869	-0.13%
2024/01/03	6.2	1652.74	9	1647.78	1640.00	-2.8	3,965	-0.07%
2024/01/02	10	1725.35	4.1	1671.69	1670.00	5.9	3,956	0.15%
2023/12/29	3	1718.33	4	1732.50	1740.00	-1	3,939	-0.03%
2023/12/28	7	1734.29	2	1735.00	1720.00	5	3,970	0.13%
2023/12/27	6	1749.17	6	1757.50	1760.00	0	4,003	0.00%
2023/12/26	5	1764.00	9	1757.78	1765.00	-4	4,021	-0.10%
2023/12/25	6	1735.00	4	1743.75	1730.00	2	4,045	0.05%
2023/12/22	6.5	1728.80	9.1	1740.11	1750.00	-2.6	4,061	-0.06%
2023/12/21	18.1	1661.27	33	1694.70	1695.00	-14.9	4,043	-0.37%
2023/12/20	9	1695.56	4	1690.00	1685.00	5	4,038	0.12%
2023/12/19	10.3	1723.25	8	1708.14	1705.00	2.3	4,046	0.06%
2023/12/18	10.1	1741.49	8	1738.13	1730.00	2.1	4,053	0.05%
2023/12/15	9	1790.56	18	1796.39	1765.00	-9	4,057	-0.22%
2023/12/14	12.5	1815.44	36.2	1831.27	1805.00	-23.7	4,037	-0.59%
2023/12/13	8	1808.13	8	1826.88	1810.00	0	3,988	0.00%
2023/12/12	33.2	1824.28	35.1	1806.34	1790.00	-1.9	4,016	-0.05%
2023/12/11	17	1831.47	29	1852.07	1825.00	-12	4,011	-0.30%
2023/12/08	41	1833.42	33.9	1860.36	1895.00	7.1	3,964	0.18%
2023/12/07	58.1	1677.35	9	1701.11	1725.00	49.1	3,850	1.27%
2023/12/06	21	1600.00	21	1681.91	1680.00	0	3,823	0.00%
2023/12/05	4	1615.00	21	1628.81	1630.00	-17	3,747	-0.45%
2023/12/04	16.3	1618.47	9	1611.11	1595.00	7.3	3,784	0.19%
2023/12/01	2.2	1630.46	3	1640.00	1630.00	-0.8	3,779	-0.02%
2023/11/30	6.1	1630.74	7	1640.71	1650.00	-0.9	3,777	-0.02%
2023/11/29	10	1618.50	6	1617.50	1625.00	4	3,771	0.11%
2023/11/28	8	1633.75	3	1653.33	1645.00	5	3,780	0.13%
2023/11/27	6	1645.79	5	1630.00	1610.00	1	3,790	0.03%
2023/11/24	5.5	1671.79	3	1665.00	1655.00	2.5	3,806	0.07%
2023/11/22	2	1740.00	4	1772.48	1785.00	-2	3,811	-0.05%
2023/11/21	3	1726.65	2	1737.50	1740.00	1	3,822	0.03%
2023/11/20	4	1726.25	2	1735.00	1715.00	2	3,880	0.05%
2023/11/17	6.1	1693.11	7	1729.99	1735.00	-0.9	3,988	-0.02%
2023/11/16	8	1666.27	11	1664.09	1675.00	-3	4,017	-0.07%
2023/11/15	18.1	1713.70	16	1696.88	1675.00	2.1	4,071	0.05%
2023/11/14	3	1730.00	2	1722.50	1735.00	1	4,071	0.02%
2023/11/13	3	1711.67	7	1725.71	1700.00	-4	4,139	-0.10%
2023/11/10	7	1678.57	8	1681.25	1670.00	-1	4,131	-0.02%
2023/11/09	7	1650.10	10.1	1670.99	1665.00	-3.1	4,138	-0.07%
2023/11/08	7	1584.29	10.3	1601.12	1620.00	-3.3	4,087	-0.08%
2023/11/07	8.1	1550.62	6	1554.17	1555.00	2.1	4,075	0.05%
2023/11/06	3	1555.00	5.1	1556.96	1560.00	-2.1	4,128	-0.05%
2023/11/03	4	1526.25	5	1526.00	1525.00	-1	4,176	-0.02%
2023/11/02	13	1523.08	9.1	1517.37	1520.00	3.9	4,222	0.09%
2023/11/01	2	1462.50	3	1484.88	1485.00	-1	4,230	-0.02%
2023/10/31	9	1478.33	16.2	1481.72	1435.00	-7.2	4,254	-0.17%
2023/10/30	4	1497.50	5	1500.00	1500.00	-1	4,333	-0.02%
2023/10/27	14	1461.09	8	1480.00	1480.00	6	4,352	0.14%
2023/10/26	7.3	1443.63	3	1435.00	1425.00	4.3	4,303	0.10%
2023/10/25	7.3	1491.03	8	1511.25	1490.00	-0.7	4,292	-0.02%
2023/10/24	7	1460.00	5	1463.00	1465.00	2	4,265	0.05%
2023/10/23	15.1	1500.50	9	1480.56	1450.00	6.1	4,255	0.14%
2023/10/20	12	1607.50	7	1606.43	1590.00	5	4,216	0.12%
2023/10/19	11	1643.64	18	1645.00	1630.00	-7	4,189	-0.17%
2023/10/18	25	1637.40	23	1635.47	1635.00	2	4,180	0.05%
2023/10/17	3	1728.33	7	1728.57	1685.00	-4	4,137	-0.10%
2023/10/16	11	1690.91	6	1712.50	1715.00	5	4,153	0.12%
2023/10/13	22	1687.73	24	1680.63	1695.00	-2	4,154	-0.05%
2023/10/12	7	1674.29	8.1	1650.25	1695.00	-1.1	4,135	-0.03%
2023/10/11	23	1551.52	28.6	1559.25	1575.00	-5.6	4,069	-0.14%
2023/10/06	4	1428.75	5	1431.00	1435.00	-1	4,066	-0.02%
2023/10/05	6	1415.83	4	1423.75	1425.00	2	4,091	0.05%
2023/10/04	6	1423.33	6	1405.00	1400.00	0	4,108	0.00%
2023/10/03	3	1426.67	4	1446.25	1430.00	-1	4,088	-0.02%
2023/10/02	4	1415.00	4	1412.50	1410.00	0	4,081	0.00%
2023/09/28	4	1398.75	4	1382.50	1365.00	0	4,075	0.00%
2023/09/27	4	1396.25	1	1410.00	1360.00	3	4,099	0.07%
2023/09/26	2	1397.50	3	1406.67	1405.00	-1	4,097	-0.02%
2023/09/25	5	1403.00	3	1406.67	1410.00	2	4,102	0.05%
2023/09/22	7	1367.86	4	1365.00	1390.00	3	4,098	0.07%
2023/09/21	1.3	1309.62	2	1315.00	1320.00	-0.7	4,098	-0.02%
2023/09/20	2	1404.89	1	1355.00	1360.00	1	4,117	0.02%
2023/09/19	3	1458.33	1	1430.00	1425.00	2	4,127	0.05%
2023/09/18	1	1455.04	1	1445.00	1440.00	0	4,134	0.00%
2023/09/15	8	1491.25	9	1481.67	1480.00	-1	4,170	-0.02%
2023/09/14	2	1475.00	3	1476.67	1470.00	-1	4,130	-0.02%
2023/09/13	4	1428.80	3.1	1438.87	1460.00	0.9	4,127	0.02%
2023/09/12	2	1390.00	1	1385.00	1385.00	1	4,110	0.02%
2023/09/11	3	1366.67	3	1368.33	1360.00	0	4,173	0.00%
2023/09/08	4	1401.25	4	1393.75	1395.00	0	4,198	0.00%
2023/09/07	7	1416.43	7	1381.43	1415.00	0	4,259	0.00%
2023/09/06	3	1450.00	3	1453.33	1450.00	0	4,250	0.00%
2023/09/05	3	1438.33	15	1434.00	1440.00	-12	4,269	-0.28%
2023/09/04	13	1445.00	1	1440.00	1445.00	12	4,323	0.28%
2023/09/01	2	1462.42	1.1	1415.00	1405.00	0.9	4,332	0.02%
2023/08/31	5	1465.00	5	1472.00	1460.00	0	4,336	0.00%
2023/08/30	6	1527.50	6	1521.67	1485.00	0	4,326	0.00%
2023/08/29	6	1465.85	8	1465.00	1500.00	-2	4,352	-0.05%
2023/08/28	0	0.00	3	1431.67	1430.00	-3	4,341	-0.07%
2023/08/25	5	1447.01	6	1460.00	1430.00	-1	4,452	-0.02%
2023/08/24	7	1532.86	10.3	1516.98	1485.00	-3.2	4,433	-0.07%
2023/08/23	19	1442.63	20	1414.06	1465.00	-1	4,424	-0.02%
2023/08/22	9	1377.78	21	1387.86	1370.00	-12	4,425	-0.27%
2023/08/21	13	1402.31	21	1395.00	1340.00	-8	4,468	-0.18%
2023/08/18	10.2	1358.24	9	1362.22	1345.00	1.2	4,420	0.03%
2023/08/17	35	1349.29	27	1359.63	1365.00	8	4,415	0.18%
2023/08/16	14	1290.71	12	1286.25	1285.00	2	4,393	0.05%
2023/08/15	8	1296.88	8	1261.88	1265.00	0	4,466	0.00%
2023/08/14	2	1257.50	2	1280.00	1265.00	0	4,463	0.00%
2023/08/11	11.1	1281.71	5	1274.00	1270.00	6.1	4,490	0.14%
2023/08/10	14.1	1285.81	12	1253.75	1250.00	2.1	4,529	0.05%
2023/08/09	14	1365.00	14.1	1363.65	1340.00	-0.1	4,485	0.00%
2023/08/08	20	1361.75	15	1351.00	1345.00	5	4,499	0.11%
2023/08/07	10	1418.00	9	1418.89	1405.00	1	4,462	0.02%
2023/08/04	15	1407.33	10	1400.07	1380.00	5	4,471	0.11%
2023/08/02	32.2	1446.18	15	1426.00	1405.00	17.2	4,461	0.39%
2023/08/01	47.2	1497.89	35	1475.00	1475.00	12.2	4,414	0.28%
2023/07/31	2.2	1635.00	28	1635.00	1635.00	-25.8	4,443	-0.58%
2023/07/28	8	1816.88	4.1	1816.36	1815.00	3.9	4,541	0.09%
2023/07/27	11.1	1855.74	13	1821.54	1825.00	-1.9	4,599	-0.04%
2023/07/26	7	1916.43	11	1876.36	1840.00	-4	4,641	-0.09%
2023/07/25	13	1945.00	8	1910.00	1885.00	5	4,702	0.11%
2023/07/24	1	1894.71	6	1892.50	1885.00	-5	4,724	-0.10%
2023/07/21	14	1836.07	9	1863.89	1905.00	5	4,778	0.10%
2023/07/20	5	1824.05	4.2	1829.21	1830.00	0.9	4,868	0.02%
2023/07/19	11	1890.46	12	1865.42	1850.00	-1	4,859	-0.02%
2023/07/18	5	1828.00	12	1803.33	1790.00	-7	4,850	-0.14%
2023/07/17	2	1825.00	1	1825.00	1795.00	1	4,842	0.02%
2023/07/14	4	1787.66	4.1	1825.03	1870.00	-0.1	4,826	0.00%
2023/07/13	11	1762.73	12	1774.11	1750.00	-1	4,810	-0.02%
2023/07/12	3	1630.03	6.2	1635.95	1630.00	-3.2	4,728	-0.07%
2023/07/11	2.1	1587.63	0	0.00	1585.00	2.1	4,749	0.04%
2023/07/07	14.2	1635.79	14	1617.14	1600.00	0.2	4,775	0.00%
2023/07/06	17	1666.47	17	1661.47	1650.00	0	4,798	0.00%
2023/07/05	3	1621.69	3	1621.67	1635.00	0	4,824	0.00%
2023/07/04	2	1667.50	2	1692.50	1700.00	0	4,826	0.00%
2023/07/03	1	1630.08	1	1645.00	1670.00	0	4,860	0.00%
2023/06/30	2	1590.08	1	1600.00	1605.00	1	4,914	0.02%
2023/06/29	3	1570.20	4	1597.50	1600.00	-1	4,975	-0.02%
2023/06/28	7	1582.14	7	1550.01	1550.00	0	5,083	0.00%
2023/06/27	2	1587.47	4.1	1599.38	1560.00	-2.1	5,115	-0.04%
2023/06/26	8	1627.50	9	1616.11	1615.00	-1	5,116	-0.02%
2023/06/21	8	1641.88	6	1635.00	1625.00	2	5,171	0.04%
2023/06/20	5	1686.00	5	1696.00	1690.00	0	5,237	0.00%
2023/06/19	6	1645.00	1	1700.00	1700.00	5	5,267	0.09%
2023/06/16	8	1656.25	11.1	1649.51	1650.00	-3.1	5,328	-0.06%
2023/06/15	15.1	1646.51	12	1657.08	1645.00	3.1	5,344	0.06%
2023/06/14	6	1545.83	14	1524.64	1565.00	-8	5,390	-0.15%
2023/06/13	9	1531.67	11	1550.00	1545.00	-2	5,427	-0.04%
2023/06/12	5	1452.00	6.1	1457.38	1465.00	-1.1	5,431	-0.02%
2023/06/09	6.1	1422.74	5	1428.00	1405.00	1.1	5,444	0.02%
2023/06/08	8	1408.75	8	1392.62	1385.00	0	5,478	0.00%
2023/06/07	3	1460.00	3	1466.67	1465.00	0	5,482	0.00%
2023/06/06	2	1442.58	6	1441.67	1455.00	-4	5,525	-0.07%
2023/06/05	0	0.00	1	1450.00	1440.00	-1	5,570	-0.02%
2023/06/02	19	1486.83	12	1451.67	1425.00	7	5,613	0.13%
2023/06/01	2	1512.50	6	1530.83	1535.00	-4	5,680	-0.07%
2023/05/31	4	1488.75	7	1510.00	1495.00	-3	5,798	-0.05%
2023/05/30	7	1510.00	8	1506.88	1490.00	-1	5,728	-0.02%
2023/05/29	13.1	1518.94	7	1522.86	1515.00	6.1	5,766	0.11%
2023/05/26	9	1432.22	14.1	1431.03	1435.00	-5.1	5,783	-0.09%
2023/05/25	24	1388.96	14	1384.64	1390.00	10	5,721	0.17%
2023/05/24	2	1247.50	1	1250.00	1265.00	1	5,684	0.02%
2023/05/23	5	1302.00	10	1293.50	1285.00	-5	5,731	-0.09%
2023/05/22	7	1275.00	4	1305.00	1275.00	3	5,822	0.05%
2023/05/19	5	1233.00	7	1223.57	1280.00	-2	5,888	-0.03%
2023/05/18	6	1175.83	6	1171.72	1165.00	0	5,967	0.00%
2023/05/17	7	1155.00	9	1157.78	1165.00	-2	6,047	-0.03%
2023/05/16	4	1156.27	3	1130.00	1130.00	1	6,119	0.02%
2023/05/15	2	1150.00	2.1	1147.32	1130.00	-0.1	6,150	0.00%
2023/05/12	1	1170.00	1.1	1165.00	1170.00	-0.1	6,256	0.00%
2023/05/10	2.1	1096.04	14.1	1131.17	1130.00	-12	6,464	-0.19%
2023/05/09	14	1134.64	56	1131.34	1140.00	-42	6,503	-0.65%
2023/05/08	57	1160.18	5.1	1150.88	1125.00	51.9	6,559	0.79%
2023/05/05	3	1135.00	10.1	1133.04	1140.00	-7.1	6,623	-0.11%
2023/05/04	12	1103.33	15.2	1106.71	1105.00	-3.2	6,676	-0.05%
2023/05/03	33	1092.58	43	1086.97	1080.00	-10	6,633	-0.15%
2023/05/02	25	1089.40	4.6	1053.24	1095.00	20.5	6,607	0.31%
2023/04/28	19	993.95	22	998.73	996.00	-3	6,628	-0.05%
2023/04/27	19	969.26	11	965.30	970.00	8	6,611	0.12%
2023/04/26	9	953.44	8	946.13	957.00	1	6,598	0.02%
2023/04/25	17.2	964.44	24	976.00	933.00	-6.8	6,626	-0.10%
2023/04/24	1	1019.85	0	0.00	1020.00	1	6,556	0.02%
2023/04/21	11.2	1037.14	5	1019.00	1015.00	6.2	6,625	0.09%
2023/04/20	5	1049.96	1	1050.00	1050.00	4	6,649	0.06%
2023/04/19	2.1	1039.46	3	1040.00	1030.00	-0.9	6,737	-0.01%
2023/04/18	1.7	1054.41	2	1032.50	1025.00	-0.3	6,847	0.00%
2023/04/17	3	1075.00	2	1065.00	1070.00	1	6,910	0.01%
2023/04/14	2	1062.50	3	1078.33	1085.00	-1	6,975	-0.01%
2023/04/13	7	1034.29	8.2	1041.93	1030.00	-1.2	6,998	-0.02%
2023/04/12	12.2	1066.83	14	1061.79	1070.00	-1.9	7,067	-0.03%
2023/04/11	23	1074.13	123	1086.22	1070.00	-100	7,105	-1.41%	大賣/
2023/04/10	9	1098.33	8	1099.38	1100.00	1	7,221	0.01%
2023/04/07	6	1081.67	5	1067.00	1080.00	1	7,208	0.01%
2023/04/06	4	1046.25	10	1057.00	1070.00	-6	7,232	-0.08%
2023/03/31	9	1078.86	24.4	1075.34	1085.00	-15.4	7,240	-0.21%
2023/03/30	9.1	1047.79	11	1041.82	1050.00	-1.9	7,257	-0.03%
2023/03/29	16.2	1032.22	8	1015.63	1010.00	8.2	7,282	0.11%
2023/03/28	23.1	1115.69	107	1110.19	1105.00	-83.9	7,304	-1.15%	大賣/
2023/03/27	2	1165.00	2	1170.00	1180.00	0	7,304	0.00%
2023/03/24	6	1188.37	6	1183.33	1165.00	0	7,341	0.00%
2023/03/23	10	1190.97	11	1167.73	1195.00	-1	7,318	-0.01%
2023/03/22	4	1152.50	3.1	1160.00	1160.00	0.9	7,311	0.01%
2023/03/21	8	1131.23	13	1146.92	1125.00	-5	7,354	-0.07%
2023/03/20	18	1168.06	8	1163.13	1170.00	10	7,337	0.14%
2023/03/17	19	1167.63	20.2	1154.07	1130.00	-1.2	7,407	-0.02%
2023/03/16	2	1115.00	12	1120.00	1100.00	-10	7,351	-0.14%
2023/03/15	11	1107.26	1.1	1124.09	1115.00	9.9	7,351	0.13%
2023/03/14	10.1	1141.93	10	1110.03	1060.00	0.1	7,388	0.00%
2023/03/13	1	1115.00	1	1115.00	1130.00	0	7,412	0.00%
2023/03/10	1	1085.00	3	1083.33	1090.00	-2	7,438	-0.03%
2023/03/09	2	1115.00	6	1112.50	1110.00	-4	7,436	-0.05%
2023/03/08	6	1083.44	3	1110.00	1105.00	3	7,422	0.04%
2023/03/07	32	1073.43	30	1050.00	1075.00	2	7,395	0.03%
2023/03/06	20	1099.98	33	1082.42	1075.00	-13	7,413	-0.18%
2023/03/03	36.1	1151.05	47.1	1151.90	1080.00	-11	7,356	-0.15%
2023/03/02	17	1189.41	23	1172.61	1195.00	-6	7,319	-0.08%
2023/03/01	3	1161.67	1	1165.00	1180.00	2	7,390	0.03%
2023/02/24	3	1155.00	10	1154.00	1160.00	-7	7,479	-0.09%
2023/02/23	10	1101.50	4.1	1096.71	1115.00	5.9	7,472	0.08%
2023/02/22	5.1	1002.71	5	1006.80	1015.00	0.1	7,571	0.00%
2023/02/21	24	1035.21	32	1010.59	1035.00	-8	7,661	-0.10%
2023/02/20	43	999.00	32	992.66	995.00	11	7,762	0.14%
2023/02/17	30	964.97	26	963.50	976.00	4	7,740	0.05%
2023/02/16	16	962.25	15	973.60	958.00	1	7,654	0.01%
2023/02/15	36.1	922.63	35	922.91	926.00	1.1	7,569	0.01%
2023/02/14	11	925.36	3	917.67	911.00	8	7,512	0.11%
2023/02/13	51.2	908.57	52.1	915.30	898.00	-0.9	7,496	-0.01%
2023/02/10	22	905.86	38	906.84	910.00	-16	7,592	-0.21%
2023/02/09	36	943.81	47	933.74	920.00	-11	7,643	-0.14%
2023/02/08	38	919.97	25.1	917.71	925.00	12.9	7,538	0.17%
2023/02/07	21	822.57	12	831.33	841.00	9	7,608	0.12%
2023/02/06	16	804.06	24	802.00	798.00	-8	7,604	-0.11%
2023/02/03	22.1	851.49	20	855.75	860.00	2.1	7,660	0.03%
2023/02/02	17	803.24	17	846.65	864.00	0	7,792	0.00%
2023/02/01	24	785.88	4	786.75	786.00	20	7,945	0.25%
2023/01/31	4	777.25	4	778.25	782.00	0	8,076	0.00%
2023/01/30	21	757.14	11	761.00	775.00	10	8,186	0.12%
2023/01/17	4	708.50	5	719.80	722.00	-1	8,243	-0.01%
2023/01/13	42	686.60	46	700.04	682.00	-4	8,430	-0.05%
2023/01/12	11	701.82	9	697.78	702.00	2	8,549	0.02%
2023/01/11	28	693.57	31	685.32	701.00	-3	8,701	-0.03%
2023/01/10	35	689.86	32	688.81	692.00	3	8,851	0.03%
2023/01/09	8	679.25	20	683.90	687.00	-12	8,932	-0.13%
2023/01/06	39	658.03	38	656.97	650.00	1	8,989	0.01%
2023/01/05	12	673.25	10	672.00	650.00	2	9,077	0.02%
2023/01/04	20	683.15	20	678.50	685.00	0	9,011	0.00%
2023/01/03	14	672.43	12	666.92	684.00	2	8,930	0.02%
2022/12/30	15	641.20	22	644.86	641.00	-7	8,928	-0.08%
2022/12/29	11	644.09	9	642.11	650.00	2	8,960	0.02%
2022/12/28	9.1	650.23	9	644.44	636.00	0.1	8,969	0.00%
2022/12/27	5	705.20	5	702.80	702.00	0	8,856	0.00%
2022/12/26	8	707.88	9	708.89	698.00	-1	8,885	-0.01%
2022/12/23	105	719.14	104	708.83	726.00	1	8,863	0.01%	大買/大賣/
2022/12/22	12	743.50	14.1	759.18	730.00	-2.1	8,871	-0.02%
2022/12/21	21	750.90	20	750.80	750.00	1	8,850	0.01%
2022/12/20	44	772.36	64	773.58	745.00	-20	8,847	-0.23%
2022/12/19	17	797.06	8	794.63	812.00	9	8,748	0.10%
2022/12/16	11	783.64	7	783.86	787.00	4	8,737	0.05%
2022/12/15	17	784.82	17	786.12	784.00	0	8,727	0.00%
2022/12/14	16	785.75	25	785.88	790.00	-9	8,697	-0.10%
2022/12/13	28	775.36	14	776.93	767.00	14	8,618	0.16%
2022/12/12	33	765.64	49	776.04	762.00	-16	8,540	-0.19%
2022/12/09	27	777.74	14	789.21	794.00	13	8,515	0.15%
2022/12/08	10	756.30	11	758.82	763.00	-1	8,504	-0.01%
2022/12/07	11	753.64	12	753.17	742.00	-1	8,511	-0.01%
2022/12/06	27	771.07	24	778.00	764.00	3	8,508	0.04%
2022/12/05	46	762.37	43	769.28	761.00	3	8,527	0.04%
2022/12/02	29	750.76	30	751.93	776.00	-1	8,548	-0.01%
2022/12/01	16	753.13	20	749.45	740.00	-4	8,524	-0.05%
2022/11/30	18	740.39	18	731.44	731.00	0	8,531	0.00%
2022/11/29	40	725.48	38	725.68	727.00	2	8,517	0.02%
2022/11/28	8	742.25	27	742.37	732.00	-19	8,537	-0.22%
2022/11/25	25.1	737.01	24.1	737.03	740.00	1	8,506	0.01%
2022/11/24	11	729.55	10	729.00	745.00	1	8,455	0.01%
2022/11/23	57	711.96	61	713.82	706.00	-4	8,382	-0.05%
2022/11/22	60	711.18	40	716.18	718.00	20	8,293	0.24%
2022/11/21	28	737.32	27	735.93	735.00	1	8,222	0.01%
2022/11/18	16	741.13	35	740.63	732.00	-19	8,162	-0.23%
2022/11/17	39	723.10	44	709.45	735.00	-5	8,035	-0.06%
2022/11/16	55	677.60	41	670.39	694.00	14	7,895	0.18%
2022/11/15	36	646.81	65	646.75	648.00	-29	7,755	-0.37%
2022/11/14	22	642.41	24	640.79	644.00	-2	7,727	-0.03%
2022/11/11	22	639.41	27	640.30	640.00	-5	7,746	-0.06%
2022/11/10	6	595.67	7	593.29	597.00	-1	7,659	-0.01%
2022/11/09	12	583.75	13	588.69	591.00	-1	7,625	-0.01%
2022/11/08	45	582.09	40	586.88	575.00	5	7,619	0.07%
2022/11/07	24	574.75	19	571.42	575.00	5	7,477	0.07%
2022/11/04	7	544.00	6	544.83	544.00	1	7,361	0.01%
2022/11/03	19	540.05	18	528.22	544.00	1	7,287	0.01%
2022/11/02	61	504.89	56	492.89	508.00	5	7,153	0.07%
2022/11/01	13	484.23	12	487.92	493.50	1	7,105	0.01%
2022/10/31	56.2	480.89	42.1	480.36	487.50	14.1	7,021	0.20%
2022/10/28	18	462.97	126	454.87	470.50	-108	6,845	-1.58%	大賣/鉅額交易
2022/10/27	39	420.95	24	421.77	428.00	15	6,614	0.23%
2022/10/26	35	392.53	28	387.48	398.50	7	6,508	0.11%
2022/10/25	33	396.91	17	396.50	399.00	16	6,457	0.25%
2022/10/24	31	407.76	44	404.95	399.00	-13	6,438	-0.20%
2022/10/21	13	411.88	11	401.50	398.50	2	6,349	0.03%
2022/10/20	67	424.16	12	420.46	427.00	55	6,236	0.88%
2022/10/19	17	426.97	27	426.56	421.50	-10	6,037	-0.17%
2022/10/18	52.4	419.14	28	423.68	413.00	24.4	5,869	0.42%
2022/10/17	24.1	431.56	24	429.81	446.50	0.1	5,699	0.00%
2022/10/14	28	452.09	44	459.65	433.00	-16	5,590	-0.29%
2022/10/13	88	468.08	64	469.27	444.50	24	5,502	0.44%
2022/10/12	21.2	495.39	15	498.63	493.50	6.2	5,313	0.12%
2022/10/07	4	605.50	1.2	604.50	608.00	2.8	5,505	0.05%
2022/10/06	17	599.94	15	605.13	616.00	2	5,522	0.04%
2022/10/05	22	587.18	23	578.61	573.00	-1	5,441	-0.02%
2022/10/04	14	582.50	16	586.31	590.00	-2	5,416	-0.04%
2022/10/03	16.2	574.11	14	575.86	564.00	2.2	5,396	0.04%
2022/09/30	13	585.46	14	574.86	589.00	-1	5,414	-0.02%
2022/09/29	8	586.38	6	580.17	576.00	2	5,453	0.04%
2022/09/28	7.4	565.22	8.1	568.94	560.00	-0.7	5,460	-0.01%
2022/09/27	4	568.75	8	572.88	585.00	-4	5,476	-0.07%
2022/09/26	4	577.50	2	581.00	576.00	2	5,435	0.04%
2022/09/23	10	594.40	12	594.83	583.00	-2	5,440	-0.04%
2022/09/22	7	600.00	14.2	605.66	606.00	-7.2	5,412	-0.13%
2022/09/21	3	589.95	4	592.00	595.00	-1	5,388	-0.02%
2022/09/20	3	585.00	4	586.75	588.00	-1	5,407	-0.02%
2022/09/19	1	578.00	2	575.00	574.00	-1	5,413	-0.02%
2022/09/16	12	584.24	12	575.42	575.00	0	5,419	0.00%
2022/09/15	18	605.00	29	597.52	595.00	-11	5,408	-0.20%
2022/09/14	15.1	590.60	12	575.33	597.00	3.1	5,350	0.06%
2022/09/13	20	590.55	24	592.38	592.00	-4	5,290	-0.08%
2022/09/12	13	577.92	13	578.38	589.00	0	5,245	0.00%
2022/09/08	22	554.82	12	555.83	562.00	10	5,155	0.19%
2022/09/07	19	536.16	9	528.78	530.00	10	5,066	0.20%
2022/09/06	9	542.56	8	540.00	535.00	1	5,009	0.02%
2022/09/05	3	523.33	2	534.00	524.00	1	4,974	0.02%
2022/09/02	23	536.83	26	544.27	542.00	-3	4,948	-0.06%
2022/09/01	15	525.60	10	520.30	521.00	5	4,914	0.10%
2022/08/31	2	543.00	2	541.00	542.00	0	4,906	0.00%
2022/08/30	10	542.60	2	545.00	543.00	8	4,958	0.16%
2022/08/29	4	543.75	6	549.00	549.00	-2	4,929	-0.04%
2022/08/26	11	570.55	18	585.11	560.00	-7	4,887	-0.14%
2022/08/25	32	599.34	32	597.44	587.00	0	4,832	0.00%
2022/08/24	3	585.67	2	585.50	581.00	1	4,837	0.02%
2022/08/23	12	587.17	5	588.80	587.00	7	4,827	0.15%
2022/08/22	13	587.85	20	587.35	579.00	-7	4,806	-0.15%
2022/08/19	7	601.86	5	601.60	596.00	2	4,796	0.04%
2022/08/18	22	582.73	27	587.81	590.00	-5	4,735	-0.11%
2022/08/17	6	566.67	1	556.00	562.00	5	4,710	0.11%
2022/08/16	6	569.67	4	574.00	567.00	2	4,724	0.04%
2022/08/15	19	559.95	24	564.17	572.00	-5	4,717	-0.11%
2022/08/12	16	542.44	18	546.67	548.00	-2	4,705	-0.04%
2022/08/11	15	540.00	13	542.46	540.00	2	4,760	0.04%
2022/08/10	3	525.33	13	527.00	522.00	-10	4,722	-0.21%
2022/08/09	35	527.51	19	531.74	536.00	16	4,736	0.34%
2022/08/08	8	542.63	7	547.29	546.00	1	4,719	0.02%
2022/08/05	10	540.40	22	538.45	549.00	-12	4,800	-0.25%
2022/08/04	40	519.25	56	514.29	520.00	-16	4,856	-0.33%
2022/08/03	27	507.15	37	511.32	503.00	-10	4,803	-0.21%
2022/08/02	24	506.75	7	507.71	511.00	17	4,826	0.35%
2022/08/01	16	516.81	17	521.71	531.00	-1	4,782	-0.02%
2022/07/29	23	529.78	52.1	533.12	505.00	-29.1	4,755	-0.61%
2022/07/28	51	528.53	31	541.65	524.00	20	4,692	0.43%
2022/07/27	24	532.25	13	538.69	544.00	11	4,654	0.24%
2022/07/26	25.1	543.36	16	543.19	546.00	9.1	4,627	0.20%
2022/07/25	32	542.28	27	544.93	549.00	5	4,642	0.11%
2022/07/22	6	547.00	4	544.25	537.00	2	4,600	0.04%
2022/07/21	32	549.19	35	548.29	553.00	-3	4,550	-0.07%
2022/07/20	15	554.53	33	553.09	555.00	-18	4,513	-0.40%
2022/07/19	42	531.19	26	531.42	533.00	16	4,430	0.36%
2022/07/18	39	528.36	31	533.74	540.00	8	4,398	0.18%
2022/07/15	42	502.00	35	495.39	516.00	7	4,277	0.16%
2022/07/14	22	459.75	18	462.58	478.00	4	4,139	0.10%
2022/07/13	28	462.55	33	460.06	460.00	-5	4,037	-0.12%
2022/07/12	10	444.35	8	442.19	433.00	2	3,986	0.05%
2022/07/11	14	474.61	21	481.26	475.00	-7	3,923	-0.18%
2022/07/08	34	485.68	25	483.50	478.50	9	3,873	0.23%
2022/07/07	18	456.33	19	455.89	469.00	-1	3,781	-0.03%
2022/07/06	9	446.22	11	444.95	435.50	-2	3,687	-0.05%
2022/07/05	27	448.93	22	446.36	450.50	5	3,602	0.14%
2022/07/04	5	455.20	8	452.50	462.50	-3	3,516	-0.09%
2022/07/01	8	462.06	10	471.60	439.00	-2	3,466	-0.06%
2022/06/30	7	490.21	13	485.88	481.00	-6	3,396	-0.18%
2022/06/29	5	508.80	4	509.75	511.00	1	3,361	0.03%
2022/06/28	5	526.80	4	522.00	522.00	1	3,321	0.03%
2022/06/27	31	532.42	30	532.80	534.00	1	3,285	0.03%
2022/06/24	5	489.50	9	486.83	486.00	-4	3,254	-0.12%
2022/06/23	30	479.87	27	480.13	480.50	3	3,221	0.09%
2022/06/22	10	496.50	4	478.50	474.00	6	3,193	0.19%
2022/06/21	2	510.00	5	515.60	516.00	-3	3,152	-0.10%
2022/06/20	16	518.81	14	519.07	505.00	2	3,185	0.06%
2022/06/17	5	532.00	4	526.75	530.00	1	3,178	0.03%
2022/06/16	4	562.25	4	548.25	541.00	0	3,119	0.00%
2022/06/15	8	564.50	18	561.39	560.00	-10	3,094	-0.32%
2022/06/14	4	565.75	14	555.93	566.00	-10	3,084	-0.32%
2022/06/13	5	572.60	6	574.00	573.00	-1	3,037	-0.03%
2022/06/10	3	576.00	7	588.86	588.00	-4	3,023	-0.13%
2022/06/09	12	577.50	14	579.79	575.00	-2	2,962	-0.07%
2022/06/08	47	577.94	23	582.78	584.00	24	2,910	0.82%
2022/06/07	2	540.00	4	552.50	560.00	-2	2,840	-0.07%
2022/06/06	4	540.00	3	538.67	538.00	1	2,818	0.04%
2022/06/02	4	549.50	2	555.50	542.00	2	2,806	0.07%
2022/06/01	4	563.75	10	571.20	566.00	-6	2,782	-0.22%
2022/05/31	8	558.63	11	561.45	553.00	-3	2,738	-0.11%
2022/05/30	8	558.63	2	564.50	555.00	6	2,725	0.22%
2022/05/27	17	558.18	18	564.17	555.00	-1	2,706	-0.04%
2022/05/26	14	566.07	12	570.75	563.00	2	2,668	0.07%
2022/05/25	56	568.59	65	555.95	576.00	-9	2,632	-0.34%
2022/05/24	12	562.33	11	565.09	555.00	1	2,581	0.04%
2022/05/23	10	564.40	3	562.33	561.00	7	2,540	0.28%
2022/05/20	34	555.24	27	566.33	573.00	7	2,505	0.28%
2022/05/19	11	538.82	15	534.93	547.00	-4	2,412	-0.17%
2022/05/18	3	526.67	15	530.73	535.00	-12	2,292	-0.52%
2022/05/17	6	526.67	7	524.29	529.00	-1	2,261	-0.04%
2022/05/16	17	520.24	23	525.04	517.00	-6	2,238	-0.27%
2022/05/13	59	515.24	46	522.07	518.00	13	2,177	0.60%
2022/05/12	55	517.65	76	512.12	505.00	-21	2,042	-1.03%
2022/05/11	15	497.10	14	495.64	499.00	1	1,906	0.05%
2022/05/10	30	489.97	22	471.59	497.00	8	1,891	0.42%
2022/05/09	9	471.28	7	479.50	466.00	2	1,838	0.11%
2022/05/06	10	488.45	10	485.55	491.00	0	1,821	0.00%
2022/05/05	42	489.95	44	488.23	488.00	-2	1,794	-0.11%
2022/05/04	11	442.64	0	0.00	447.00	11	1,728	0.64%
2022/05/03	1	414.50	2	425.25	432.00	-1	1,708	-0.06%
2022/04/29	0	0.00	2	401.00	414.50	-2	1,677	-0.12%
2022/04/28	4	378.50	7	385.29	383.00	-3	1,647	-0.18%
2022/04/27	2	379.75	1	383.00	384.00	1	1,639	0.06%
2022/04/26	13	392.65	12	398.58	391.00	1	1,624	0.06%
2022/04/25	4	415.50	4	417.00	406.00	0	1,610	0.00%
2022/04/22	3	449.17	0	0.00	444.00	3	1,596	0.19%
2022/04/21	3	470.17	2	467.00	472.50	1	1,604	0.06%
2022/04/20	1	467.50	1	472.00	469.50	0	1,601	0.00%
2022/04/18	1	471.00	0	0.00	469.00	1	1,605	0.06%
2022/04/14	1	479.00	1	477.50	478.00	0	1,619	0.00%
2022/04/13	0	0.00	1	475.00	480.00	-1	1,654	-0.06%
2022/04/07	1	499.50	0	0.00	482.00	1	1,633	0.06%
2022/03/31	2	507.50	0	0.00	505.00	2	1,604	0.12%
2022/03/30	3	529.67	1	527.00	520.00	2	1,594	0.13%
2022/03/29	5	519.20	5	514.00	518.00	0	1,573	0.00%
2022/03/28	2	511.00	0	0.00	508.00	2	1,561	0.13%
2022/03/25	1	520.00	1	523.00	513.00	0	1,556	0.00%
2022/03/24	12	514.33	5	511.20	518.00	7	1,536	0.46%
2022/03/23	12	510.00	9	511.89	517.00	3	1,576	0.19%
2022/03/22	2	488.00	4	482.13	488.00	-2	1,580	-0.13%
2022/03/11	4	475.00	4	472.25	475.00	0	1,574	0.00%
2022/03/10	1	471.00	1	474.50	475.50	0	1,592	0.00%
2022/03/09	1	451.50	2	456.00	455.00	-1	1,600	-0.06%
2022/03/08	1	440.00	1	443.00	444.00	0	1,607	0.00%
2022/03/07	1	445.00	0	0.00	447.00	1	1,606	0.06%
2022/03/04	3	478.50	3	476.83	477.00	0	1,599	0.00%
2022/03/03	5	481.20	4	482.50	482.00	1	1,603	0.06%
2022/03/02	2	469.96	2	464.50	471.00	0	1,593	0.00%
2022/03/01	1	458.50	1	467.00	462.00	0	1,624	0.00%
2022/02/25	1	457.00	3	451.33	457.00	-2	1,646	-0.12%
2022/02/24	4	442.50	4	448.50	440.00	0	1,663	0.00%
2022/02/23	2	451.75	2	461.00	452.50	0	1,661	0.00%
2022/02/22	6	459.25	4	468.00	451.00	2	1,687	0.12%
2022/02/21	5	476.00	5	468.90	476.00	0	1,689	0.00%
2022/02/18	3	463.00	5	459.40	463.00	-2	1,717	-0.12%
2022/02/17	4	462.50	2	469.99	458.50	2	1,739	0.11%
2022/02/16	5	482.30	4	483.75	477.00	1	1,751	0.06%
2022/02/15	5	464.70	8	466.38	464.50	-3	1,750	-0.17%
2022/02/14	4	460.63	1	461.50	461.00	3	1,786	0.17%
2022/02/11	2	471.00	2	474.75	470.00	0	1,800	0.00%
2022/02/10	1	469.50	1	475.00	473.00	0	1,846	0.00%
2022/02/09	4	467.88	7	471.21	476.00	-3	1,863	-0.16%
2022/02/08	6	454.25	6	456.17	458.00	0	1,860	0.00%
2022/02/07	3	455.33	0	0.00	440.50	3	1,861	0.16%
2022/01/26	0	0.00	5	472.90	472.50	-5	1,828	-0.27%
2022/01/25	4	471.38	3	476.00	467.00	1	1,855	0.05%
2022/01/24	3	473.50	1	486.50	485.00	2	1,888	0.11%
2022/01/21	1	497.00	0	0.00	486.50	1	1,924	0.05%
2022/01/20	0	499.40	0	0.00	495.50	0	1,983	0.00%
2022/01/19	3	508.67	2	505.00	504.00	1	2,021	0.05%
2022/01/18	2	533.00	2	529.00	523.00	0	2,067	0.00%
2022/01/17	2	510.52	0	0.00	517.00	2	2,108	0.10%
2022/01/12	3	505.33	4	504.00	505.00	-1	2,315	-0.04%
2022/01/11	8	511.88	8	505.00	505.00	0	2,362	0.00%
2022/01/10	3	524.33	3	523.00	523.00	0	2,378	0.00%
2022/01/07	4	529.25	2	545.00	527.00	2	2,463	0.08%
2022/01/06	4	553.50	6	543.00	545.00	-2	2,478	-0.08%
2022/01/04	2	583.00	2	592.00	582.00	0	2,535	0.00%
2022/01/03	1	583.00	0	0.00	580.00	1	2,653	0.04%
2021/12/30	1	587.00	0	0.00	586.00	1	2,738	0.04%
2021/12/22	1	610.00	0	0.00	606.00	1	3,060	0.03%
2021/12/20	1	606.00	11	610.09	601.00	-10	3,118	-0.32%
2021/12/17	2	643.50	16	613.38	604.00	-14	3,201	-0.44%
2021/12/16	26	634.73	12	635.67	661.00	14	3,180	0.44%
2021/12/15	2	601.00	2	598.00	601.00	0	3,171	0.00%
2021/12/14	1	585.00	1	588.00	585.00	0	3,260	0.00%
2021/12/10	1	572.00	1	581.00	584.00	0	3,472	0.00%
2021/12/09	0	0.00	10	581.20	587.00	-10	3,561	-0.28%
2021/12/07	4	573.25	4	568.75	568.00	0	3,579	0.00%
2021/12/06	5	579.00	5	572.00	572.00	0	3,568	0.00%
2021/12/03	1	601.00	1	612.00	599.00	0	3,569	0.00%
2021/12/02	2	593.00	2	595.00	595.00	0	3,574	0.00%
2021/12/01	1	585.00	1	589.00	592.00	0	3,588	0.00%
2021/11/30	2	584.00	1	586.00	589.00	1	3,622	0.03%
2021/11/29	1	580.00	1	575.00	580.00	0	3,680	0.00%
2021/11/26	1	561.00	1	566.00	567.00	0	3,708	0.00%
2021/11/25	3	560.67	2	566.50	560.00	1	3,724	0.03%
2021/11/24	0	0.00	2	576.50	572.00	-2	3,706	-0.05%
2021/11/23	3	589.33	7	583.71	582.00	-4	3,695	-0.11%
2021/11/22	1	610.00	2.1	613.57	610.00	-1.1	3,775	-0.03%
2021/11/19	5	610.80	4	612.25	600.00	1	3,783	0.03%
2021/11/18	2	602.50	7	602.71	598.00	-5	3,770	-0.13%
2021/11/17	1	599.00	4	597.00	604.00	-3	3,763	-0.08%
2021/11/16	1	586.00	1	585.00	586.00	0	3,734	0.00%
2021/11/15	2	572.00	5	570.00	570.00	-3	3,718	-0.08%
2021/11/12	9	593.00	2	578.00	578.00	7	3,700	0.19%
2021/11/11	0	0.00	6	586.00	588.00	-6	3,678	-0.16%
2021/11/10	4	581.00	7	582.57	583.00	-3	3,648	-0.08%
2021/11/09	5	587.80	5	593.60	591.00	0	3,628	0.00%
2021/11/08	18	616.72	12	609.08	598.00	6	3,596	0.17%
2021/11/05	6	613.33	7	612.86	618.00	-1	3,552	-0.03%
2021/11/04	1	615.00	0	0.00	603.00	1	3,533	0.03%
2021/11/03	3	600.67	4	597.25	605.00	-1	3,518	-0.03%
2021/11/02	9	601.89	9	607.11	594.00	0	3,493	0.00%
2021/11/01	28	621.93	15	619.13	609.00	13	3,480	0.37%
2021/10/29	6	603.00	5	603.40	598.00	1	3,466	0.03%
2021/10/28	23	610.57	19	611.26	599.00	4	3,456	0.12%
2021/10/27	2	574.00	3	593.67	600.00	-1	3,402	-0.03%
2021/10/26	10	574.10	13	571.69	567.00	-3	3,366	-0.09%
2021/10/25	9	583.22	20	579.10	580.00	-11	3,316	-0.33%
2021/10/22	38	562.45	36	562.50	572.00	2	3,281	0.06%
2021/10/21	13	535.85	13	533.15	532.00	0	3,229	0.00%
2021/10/20	11	516.00	0	0.00	521.00	11	3,160	0.35%
2021/10/19	11	512.55	6	515.67	517.00	5	3,136	0.16%
2021/10/18	3	507.00	4	506.75	505.00	-1	3,103	-0.03%
2021/10/15	14	520.50	14	510.14	502.00	0	3,085	0.00%
2021/10/14	8	504.19	8	503.50	505.00	0	3,006	0.00%
2021/10/13	1	497.00	1	496.50	496.50	0	2,973	0.00%
2021/10/12	8	522.88	7	523.86	519.00	1	2,946	0.03%
2021/10/08	5	525.80	5	529.40	532.00	0	2,914	0.00%
2021/10/07	3	515.33	8	521.13	528.00	-5	2,796	-0.18%
2021/10/06	8	493.00	6	492.50	480.00	2	2,746	0.07%
2021/10/05	13	471.23	13	471.35	483.50	0	2,717	0.00%
2021/10/04	2	476.00	2	464.00	464.00	0	2,661	0.00%
2021/10/01	1	493.50	0	0.00	481.50	1	2,650	0.04%
2021/09/30	2	494.75	0	0.00	501.00	2	2,630	0.08%
2021/09/29	4	488.88	5	490.30	483.00	-1	2,602	-0.04%
2021/09/28	1	500.00	2	501.25	500.00	-1	2,680	-0.04%
2021/09/27	4	498.63	6	502.83	504.00	-2	2,748	-0.07%
2021/09/24	14	499.54	11	501.27	499.50	3	2,727	0.11%
2021/09/23	1	477.00	4.1	482.45	488.00	-3.1	2,636	-0.12%
2021/09/22	3	474.33	16	471.28	464.50	-13	2,601	-0.50%
2021/09/17	28	488.50	14	483.18	494.50	14	2,551	0.55%
2021/09/16	23	486.89	22	482.75	472.50	1	2,466	0.04%
2021/09/15	9	477.06	33	477.15	476.00	-24	2,368	-1.01%
2021/09/14	52	475.07	27	479.39	474.00	25	2,293	1.09%
2021/09/13	1	459.50	1	460.00	462.00	0	2,228	0.00%
2021/09/10	1	457.00	3	451.67	456.00	-2	2,253	-0.09%
2021/09/09	1	440.50	0	0.00	443.00	1	2,307	0.04%
2021/09/07	4	443.38	6	437.58	449.00	-2	2,360	-0.08%
2021/09/06	3	457.17	0	0.00	446.00	3	2,397	0.13%
2021/09/03	1	445.00	2	456.25	464.50	-1	2,456	-0.04%
2021/09/02	9	457.28	9	457.00	452.00	0	2,430	0.00%
2021/09/01	1	439.00	2	446.75	446.00	-1	2,368	-0.04%
2021/08/31	2	421.00	2	425.00	432.50	0	2,327	0.00%
2021/08/30	1.1	422.59	1	415.00	415.00	0.1	2,315	0.00%
2021/08/26	5	431.70	6	432.50	422.50	-1	2,281	-0.04%
2021/08/25	1	404.00	1	412.50	417.00	0	2,186	0.00%
2021/08/23	0	0.00	1	394.50	398.50	-1	2,178	-0.05%
2021/08/20	2	389.75	1	389.50	387.00	1	2,184	0.05%
2021/08/19	0	0.00	1	383.00	383.00	-1	2,192	-0.05%
2021/08/18	1	375.50	1	380.50	388.00	0	2,203	0.00%
2021/08/16	1	382.00	1	385.00	384.50	0	2,250	0.00%
2021/08/12	1	378.50	1	383.50	387.50	0	2,285	0.00%
2021/08/11	2	375.50	2	375.75	376.00	0	2,296	0.00%
2021/08/10	1	374.50	0	0.00	377.00	1	2,318	0.04%
2021/08/04	1	398.00	1	399.00	384.50	0	2,414	0.00%
2021/08/02	2	403.75	9	409.11	408.50	-7	2,406	-0.29%
2021/07/30	1	415.00	1	426.50	411.50	0	2,418	0.00%
2021/07/29	1	414.00	1	416.50	420.00	0	2,442	0.00%
2021/07/27	1	445.00	0.4	434.00	428.00	0.6	2,497	0.02%
2021/07/22	1	430.00	1	432.00	440.50	0	2,504	0.00%
2021/07/21	1	436.00	1	434.00	424.50	0	2,528	0.00%
2021/07/20	0.1	438.50	0	0.00	427.50	0.1	2,545	0.00%
2021/07/19	1	440.00	3	439.33	447.50	-2	2,542	-0.08%
2021/07/16	1	442.50	6	440.83	438.50	-5	2,586	-0.19%
2021/07/15	2	444.50	8	448.19	453.00	-6	2,609	-0.23%
2021/07/14	12	448.08	2.1	448.96	448.00	10	2,628	0.38%
2021/07/13	2	459.00	0	0.00	446.00	2	2,663	0.08%
2021/07/12	20.2	462.87	22	464.34	463.00	-1.9	2,742	-0.07%
2021/07/09	6.1	440.55	4	443.38	440.00	2.1	2,842	0.07%
2021/07/08	2	438.25	1	440.00	438.50	1	2,854	0.04%
2021/07/07	3	440.00	6.1	436.56	433.50	-3.1	2,858	-0.11%
2021/07/06	2	445.00	1	440.50	438.00	1	2,879	0.03%
2021/07/05	8	450.19	8	455.80	445.00	0	2,914	0.00%
2021/07/02	2	424.00	4	435.88	448.50	-2	2,826	-0.07%
2021/06/30	3	415.67	1	413.00	413.00	2	2,800	0.07%
2021/06/29	7	416.21	2	413.50	412.00	5	2,871	0.17%
2021/06/28	1	419.00	1	414.00	414.00	0	2,874	0.00%
2021/06/25	3.1	424.74	1	418.50	418.50	2.1	2,885	0.07%
2021/06/24	0	0.00	1	424.50	424.50	-1	2,911	-0.03%
2021/06/23	1	409.50	1	415.00	417.00	0	2,929	0.00%
2021/06/22	3.1	419.42	4	405.75	405.50	-1	2,980	-0.03%
2021/06/21	2	413.50	4	417.25	417.00	-2	3,003	-0.07%
2021/06/18	3	421.83	3	415.67	410.00	0	2,976	0.00%
2021/06/17	3	409.00	7	410.50	415.00	-4	2,919	-0.14%
2021/06/16	3	406.83	3	404.00	408.00	0	2,910	0.00%
2021/06/15	2	395.25	4	400.50	403.00	-2	2,885	-0.07%
2021/06/11	7	383.00	6	385.75	389.00	1	2,856	0.04%
2021/06/10	1	364.50	1	364.00	365.50	0	2,787	0.00%
2021/06/09	1.1	354.55	1	356.50	354.00	0.1	2,813	0.00%
2021/06/07	1	346.00	1	349.00	351.50	0	2,913	0.00%
2021/06/04	0.1	346.80	0	0.00	351.50	0.1	2,919	0.00%
2021/06/03	0	0.00	1	347.00	352.00	-1	2,947	-0.03%
2021/06/01	5	371.94	5	372.90	356.00	0	3,039	0.00%
2021/05/28	0	0.00	1	356.00	357.00	-1	3,126	-0.03%
2021/05/26	1	352.50	1	346.50	346.50	0	3,237	0.00%
2021/05/25	2	353.75	0	0.00	347.50	2	3,345	0.06%
2021/05/24	2	350.75	1.1	349.84	352.00	0.9	3,494	0.03%
2021/05/21	2	337.25	4	339.88	340.50	-2	3,556	-0.06%
2021/05/20	1	319.50	1	322.00	325.00	0	3,657	0.00%
2021/05/18	1	327.00	1	331.00	331.00	0	3,776	0.00%
2021/05/17	1	315.00	1	310.00	304.50	0	3,830	0.00%
2021/05/14	1.1	332.45	1	332.50	331.00	0.1	3,849	0.00%
2021/05/12	1	323.50	4	325.63	319.50	-3	3,873	-0.08%
2021/05/11	4	340.50	1	333.00	333.00	3	3,910	0.08%
2021/05/10	1	369.00	0	0.00	369.50	1	3,964	0.03%
2021/05/07	1	359.50	0	0.00	364.50	1	4,065	0.02%
2021/05/06	2	355.75	1	353.50	352.50	1	4,089	0.02%
2021/05/05	1	374.00	2.1	375.55	360.00	-1.1	4,102	-0.03%
2021/05/04	4	367.00	5	372.40	377.00	-1	4,152	-0.02%
2021/05/03	2	396.75	3	390.67	387.00	-1	4,178	-0.02%
2021/04/29	1	421.00	0	0.00	402.50	1	4,239	0.02%
2021/04/27	2	403.50	2	408.50	409.00	0	4,350	0.00%
2021/04/26	1	402.50	0	0.00	400.00	1	4,366	0.02%
2021/04/23	2	400.75	2	404.25	405.00	0	4,395	0.00%
2021/04/22	1	413.50	2	398.75	395.50	-1	4,510	-0.02%
2021/04/19	1	405.50	0	0.00	406.50	1	4,889	0.02%
2021/04/16	6	423.50	52.1	431.42	417.50	-46.1	4,960	-0.93%
2021/04/15	62	436.48	18	429.53	440.00	44	5,031	0.87%
2021/04/14	1	400.00	2	397.25	400.00	-1	5,071	-0.02%
2021/04/12	0	0.00	2	396.50	395.00	-2	5,572	-0.04%
2021/04/09	0	408.00	15	406.83	405.00	-15	5,684	-0.26%
2021/04/08	20	414.30	5.1	412.36	413.50	14.9	5,670	0.26%
2021/04/07	0	0.00	25.1	413.60	411.00	-25.1	5,725	-0.44%
2021/04/06	18	413.31	1	412.11	413.50	17	5,725	0.30%
2021/04/01	11	407.86	33	403.67	413.50	-22	5,764	-0.38%
2021/03/31	30	398.50	1	398.00	398.50	29	5,713	0.51%
2021/03/30	1	399.00	0	0.00	395.50	1	5,713	0.02%
2021/03/29	3	401.51	0	0.00	395.50	3	5,729	0.05%
2021/03/26	2	392.50	2	388.00	393.50	0	5,743	0.00%
2021/03/25	4	386.50	4	387.75	386.50	0	5,724	0.00%
2021/03/24	3.2	382.75	3.1	384.71	382.50	0.1	5,689	0.00%
2021/03/23	4	404.75	5	401.60	399.50	-1	5,729	-0.02%
2021/03/22	4.1	400.44	4	400.63	401.00	0.1	5,773	0.00%
2021/03/19	2	400.05	0	0.00	400.00	2	5,785	0.03%
2021/03/17	1	428.50	1	425.00	416.50	0	5,876	0.00%
2021/03/16	1	417.00	0	0.00	411.00	1	5,953	0.02%
2021/03/15	0.1	420.00	1	426.00	416.50	-0.9	6,147	-0.01%
2021/03/12	1	427.50	1	427.00	419.50	0	6,163	0.00%
2021/03/11	2	408.50	2	414.25	420.00	0	6,169	0.00%
2021/03/10	10	399.40	4	402.75	396.50	6	6,138	0.10%
2021/03/09	5	395.70	5	398.90	399.50	0	6,145	0.00%
2021/03/08	3	401.16	2	402.75	395.00	1	6,165	0.02%
2021/03/05	3	414.00	2	414.00	405.00	1	6,199	0.02%
2021/03/04	6	426.42	6	424.50	420.00	0	6,167	0.00%
2021/03/02	2	457.00	2	430.00	430.00	0	6,088	0.00%
2021/02/26	7.1	455.55	4	461.75	449.00	3.1	6,070	0.05%
2021/02/25	7	495.86	5	501.80	475.00	2	6,036	0.03%
2021/02/24	3	472.50	5	484.80	478.50	-2	5,961	-0.03%
2021/02/23	3	464.33	43	468.95	461.00	-40	5,894	-0.68%
2021/02/22	42	479.13	4	475.50	480.00	38	5,856	0.65%
2021/02/19	2	430.25	2	434.25	436.50	0	5,812	0.00%
2021/02/18	4	435.63	12	431.79	426.50	-8	5,892	-0.14%
2021/02/17	0	0.00	2	420.75	421.00	-2	6,034	-0.03%
2021/02/05	2	400.50	1	399.50	397.50	1	6,238	0.02%
2021/02/04	2	408.25	1	412.00	406.00	1	6,291	0.02%
2021/02/03	10	418.70	50	419.33	417.00	-40	6,317	-0.63%
2021/02/02	47	417.12	13	419.46	417.00	34	6,387	0.53%
2021/02/01	11	396.23	16	392.34	408.00	-5	6,444	-0.08%
2021/01/29	6	411.83	4	421.75	395.00	2	6,406	0.03%
2021/01/28	4	411.63	15	413.80	415.00	-11	6,299	-0.17%
2021/01/27	3	404.33	11	412.09	417.00	-8	6,256	-0.13%
2021/01/26	3	402.00	9	409.78	400.00	-6	6,204	-0.10%
2021/01/25	13	415.69	11	418.14	411.50	2	6,135	0.03%
2021/01/22	27	418.89	12	418.79	413.50	15	6,044	0.25%
2021/01/21	13	407.50	20	411.08	410.00	-7	5,956	-0.12%
2021/01/20	7	410.21	5	410.80	399.00	2	5,884	0.03%
2021/01/19	4	410.00	11	409.00	413.00	-7	5,780	-0.12%
2021/01/15	2	421.00	2	413.75	407.00	0	5,672	0.00%
2021/01/14	34	433.79	23	428.00	423.50	11	5,550	0.20%
2021/01/13	21	420.93	21	419.81	437.50	0	5,409	0.00%
2021/01/12	11	395.18	17	402.76	398.00	-6	5,200	-0.12%
2021/01/11	7	397.43	8	396.25	401.50	-1	5,071	-0.02%
2021/01/08	22	394.95	16	396.66	388.00	6	4,979	0.12%
2021/01/07	21	388.31	18	389.42	385.50	3	4,812	0.06%
2021/01/06	27	393.48	45	391.31	373.50	-18	4,647	-0.39%
2021/01/05	59	394.32	49	396.74	399.50	10	4,403	0.23%
2021/01/04	57	369.53	73	365.86	372.50	-16	4,126	-0.39%
2020/12/31	8	338.38	5	340.60	339.00	3	3,991	0.08%
2020/12/30	20	336.98	53	334.50	336.00	-33	3,963	-0.83%
2020/12/29	45	329.12	10	330.30	330.00	35	3,958	0.88%
2020/12/28	14	327.54	32	326.58	323.00	-18	3,922	-0.46%
2020/12/25	26	318.04	14	316.50	319.00	12	3,839	0.31%
2020/12/24	0	0.00	2	313.50	313.50	-2	3,836	-0.05%
2020/12/23	2	312.50	7	312.93	314.50	-5	3,849	-0.13%
2020/12/22	3	312.50	2	314.50	309.50	1	3,847	0.03%
2020/12/21	1	321.00	0	0.00	323.00	1	3,809	0.03%
2020/12/18	35	324.36	84	328.22	321.00	-49	3,830	-1.28%
2020/12/17	57	330.68	51	334.96	328.00	6	3,824	0.16%
2020/12/16	55	327.58	42	327.48	325.00	13	3,742	0.35%
2020/12/15	41	322.35	17	320.62	320.50	24	3,694	0.65%
2020/12/14	3	321.83	1	319.00	319.00	2	3,670	0.05%
2020/12/11	32	325.73	170	317.79	322.50	-138	3,665	-3.76%	大賣/鉅額交易
2020/12/10	35	343.49	19	344.37	340.50	16	3,550	0.45%
2020/12/09	253	345.04	88	342.14	347.50	165	3,451	4.78%	大買/鉅額交易
2020/12/08	6	317.42	33	317.95	316.00	-27	3,244	-0.83%
2020/12/07	36	324.53	4	320.00	326.00	32	3,191	1.00%
2020/12/04	2	321.75	1	318.00	317.00	1	3,151	0.03%
2020/12/03	1	321.00	5	320.30	321.00	-4	3,129	-0.13%
2020/12/02	3	325.50	3	327.67	325.00	0	3,122	0.00%
2020/12/01	10	335.00	8	336.25	329.50	2	3,090	0.06%
2020/11/30	2	332.25	0	0.00	330.00	2	3,020	0.07%
2020/11/27	0	0.00	9	328.06	329.50	-9	3,008	-0.30%
2020/11/25	2	327.25	21	330.57	331.00	-19	3,020	-0.63%
2020/11/24	0	0.00	20	339.38	338.00	-20	3,006	-0.67%
2020/11/23	2	343.75	13	346.35	340.00	-11	3,001	-0.37%
2020/11/20	37	344.32	20	347.68	339.50	17	2,953	0.58%
2020/11/19	2	338.25	25	337.70	339.00	-23	2,840	-0.81%
2020/11/18	53	338.08	25	340.58	343.00	28	2,847	0.98%
2020/11/17	31	343.42	41	337.57	335.50	-10	2,810	-0.36%
2020/11/16	56	340.46	31	343.48	344.00	25	2,729	0.92%
2020/11/13	20	319.33	55	315.95	322.00	-35	2,512	-1.39%
2020/11/12	36	299.86	26	298.81	303.00	10	2,245	0.45%
2020/11/11	14	294.11	14	294.18	294.00	0	2,168	0.00%
2020/11/10	18	289.47	35	293.51	290.00	-17	2,135	-0.80%
2020/11/09	35	289.70	14	285.57	292.50	21	1,998	1.05%
2020/11/06	6	270.92	9	268.39	266.00	-3	1,868	-0.16%
2020/11/05	1	267.00	1	266.50	267.00	0	1,825	0.00%
2020/11/04	2	256.75	0	0.00	265.50	2	1,831	0.11%
2020/11/03	0	0.00	1	257.00	257.00	-1	1,847	-0.05%
2020/11/02	0	0.00	1	253.00	253.00	-1	1,902	-0.05%
2020/10/30	6	257.67	0	0.00	259.00	6	1,960	0.31%
2020/10/29	0	0.00	1	258.00	260.00	-1	2,049	-0.05%
2020/10/28	0	0.00	1	266.50	262.00	-1	2,116	-0.05%
2020/10/26	5	267.50	0	0.00	265.00	5	2,150	0.23%
2020/10/23	1	267.00	2	270.25	269.00	-1	2,191	-0.05%
2020/10/22	1	269.50	0	0.00	267.00	1	2,338	0.04%
2020/10/21	1	271.00	3	270.50	270.50	-2	2,413	-0.08%
2020/10/20	2	266.00	2	268.00	268.00	0	2,496	0.00%
2020/10/16	3	272.00	23	271.52	264.50	-20	2,584	-0.77%
2020/10/15	1	272.50	1	274.00	276.00	0	2,653	0.00%
2020/10/14	4	273.25	3	274.50	272.50	1	2,713	0.04%
2020/10/13	5	273.10	6	270.00	278.00	-1	2,812	-0.04%
2020/10/12	8	271.63	2	271.50	269.50	6	2,900	0.21%
2020/10/08	21	271.67	1	271.50	272.00	20	3,018	0.66%
2020/10/06	1	277.00	16	274.84	271.00	-15	3,174	-0.47%
2020/09/29	0	0.00	4	256.50	257.00	-4	3,662	-0.11%
2020/09/28	4	263.63	2	265.25	265.00	2	3,916	0.05%
2020/09/25	11	264.86	11	262.55	258.00	0	4,019	0.00%
2020/09/24	7	260.29	7	260.79	258.50	0	4,134	0.00%
2020/09/23	19	266.47	4	266.00	267.00	15	4,217	0.36%
2020/09/22	2	259.00	4	266.50	257.50	-2	4,264	-0.05%
2020/09/21	5	264.40	2	264.50	266.00	3	4,371	0.07%
2020/09/18	0	0.00	2	262.50	261.00	-2	4,550	-0.04%
2020/09/16	0	0.00	1	270.50	269.00	-1	4,908	-0.02%
2020/09/14	1	268.50	0	0.00	268.50	1	4,950	0.02%
2020/09/07	4	267.50	3	262.50	261.50	1	4,908	0.02%
2020/09/04	2	263.00	1	269.00	271.50	1	4,900	0.02%
2020/09/03	0	0.00	1	272.50	268.00	-1	4,884	-0.02%
2020/09/01	2	268.75	0	0.00	272.00	2	4,926	0.04%
2020/08/31	2	267.50	2	265.50	264.50	0	4,940	0.00%
2020/08/28	12	274.08	4	281.00	271.50	8	4,953	0.16%
2020/08/27	11	293.64	0	0.00	283.50	11	4,931	0.22%
2020/08/26	0	0.00	1	286.00	289.00	-1	4,915	-0.02%
2020/08/25	4	284.00	4	286.50	288.50	0	4,930	0.00%
2020/08/24	1	276.00	1	285.50	283.50	0	4,927	0.00%
2020/08/21	2	275.50	1	275.00	277.50	1	4,898	0.02%
2020/08/20	3	272.67	4	279.88	267.50	-1	4,857	-0.02%
2020/08/19	4	296.88	3	305.33	296.00	1	4,798	0.02%
2020/08/18	2	296.50	0	0.00	300.50	2	4,773	0.04%
2020/08/17	0	0.00	1	305.00	301.00	-1	4,775	-0.02%
2020/08/14	0	0.00	3	291.83	301.50	-3	4,801	-0.06%
2020/08/12	2	295.25	0	0.00	294.00	2	4,788	0.04%
2020/08/11	2	301.25	0	0.00	301.50	2	4,795	0.04%
2020/08/10	1	301.50	0	0.00	301.00	1	4,785	0.02%
2020/08/07	2	303.25	1	301.00	306.50	1	4,771	0.02%
2020/08/06	2	304.00	0	0.00	302.50	2	4,746	0.04%
2020/08/05	5	315.90	0	0.00	313.00	5	4,707	0.11%
2020/08/04	3	313.33	4	316.75	315.50	-1	4,674	-0.02%
2020/08/03	0	0.00	1	303.00	304.50	-1	4,627	-0.02%
2020/07/31	1	292.50	0	0.00	292.50	1	4,578	0.02%
2020/07/30	1	289.00	1	291.00	291.00	0	4,574	0.00%
2020/07/29	1	289.00	0	0.00	292.00	1	4,565	0.02%
2020/07/28	10	310.35	25	311.04	289.00	-15	4,531	-0.33%
2020/07/27	26	312.25	21	309.17	307.00	5	4,400	0.11%
2020/07/24	17	308.47	20	309.70	299.00	-3	4,337	-0.07%
2020/07/23	4	307.75	0	0.00	309.50	4	4,253	0.09%
2020/07/22	9	301.50	10	303.70	305.50	-1	4,219	-0.02%
2020/07/21	2	299.75	17	295.41	298.50	-15	4,180	-0.36%
2020/07/20	7	290.57	9	286.50	291.50	-2	4,097	-0.05%
2020/07/17	33	285.47	23	290.70	284.00	10	4,029	0.25%
2020/07/16	1	287.50	1	295.00	290.00	0	3,920	0.00%
2020/07/15	18	312.92	21	315.10	299.00	-3	3,816	-0.08%
2020/07/14	23	316.00	27	314.04	317.50	-4	3,739	-0.11%
2020/07/13	23	313.59	0	0.00	311.00	23	3,633	0.63%
2020/07/10	28	316.52	35	314.09	306.50	-7	3,577	-0.20%
2020/07/09	7	332.57	12	335.79	322.00	-5	3,474	-0.14%
2020/07/08	42	317.92	51	319.34	323.50	-9	3,286	-0.27%
2020/07/07	21	325.69	42	330.08	321.50	-21	3,039	-0.69%
2020/07/06	80	312.39	53	311.89	312.50	27	2,812	0.96%
2020/07/03	92	283.41	97	283.89	284.50	-5	2,700	-0.19%
2020/07/02	5	259.80	12	259.79	259.00	-7	2,580	-0.27%
2020/07/01	31	257.87	42	257.87	253.50	-11	2,497	-0.44%
2020/06/30	23	254.67	11	257.09	252.50	12	2,416	0.50%
2020/06/29	27	256.13	35	256.30	260.00	-8	2,287	-0.35%
2020/06/24	46	248.73	19	254.92	242.50	27	2,105	1.28%
2020/06/23	67	230.10	58	231.72	242.50	9	1,877	0.48%
2020/06/22	13	220.00	14	217.89	220.50	-1	1,757	-0.06%
2020/06/19	0	0.00	2	221.00	217.00	-2	1,768	-0.11%
2020/06/18	0	0.00	4	219.38	219.50	-4	1,726	-0.23%
2020/06/12	1	215.50	0	0.00	216.50	1	1,796	0.06%
2020/06/11	1	225.00	3	220.50	220.50	-2	1,803	-0.11%
2020/06/09	2	229.50	4	227.25	224.00	-2	1,825	-0.11%
2020/06/08	2	228.25	2	230.75	231.00	0	1,817	0.00%
2020/06/05	0	0.00	3	233.50	229.00	-3	1,780	-0.17%
2020/06/04	16	234.22	23	230.93	233.00	-7	1,757	-0.40%
2020/06/03	15	228.67	1	229.00	229.00	14	1,711	0.82%
2020/06/01	1	226.50	0	0.00	227.50	1	1,685	0.06%
2020/05/28	13	231.38	10	230.50	229.00	3	1,658	0.18%
2020/05/26	0	0.00	1	228.00	229.00	-1	1,643	-0.06%
2020/05/25	2	224.50	2	227.50	229.50	0	1,640	0.00%
2020/05/22	2	228.50	0	0.00	224.00	2	1,635	0.12%
2020/05/21	6	229.42	9	232.39	234.00	-3	1,606	-0.19%
2020/05/19	1	223.50	0	0.00	223.50	1	1,555	0.06%
2020/05/18	0	0.00	1	225.50	221.00	-1	1,549	-0.06%
2020/05/15	1	218.00	1	216.00	216.00	0	1,527	0.00%
2020/05/11	32	223.66	0	0.00	218.00	32	1,622	1.97%
2020/05/08	7	224.86	30	223.17	222.50	-23	1,618	-1.42%
2020/05/07	2	228.00	0	0.00	230.00	2	1,577	0.13%
2020/05/06	2	228.75	0	0.00	228.50	2	1,560	0.13%
2020/04/30	0	0.00	2	240.00	242.50	-2	1,541	-0.13%
2020/04/27	0	0.00	1	237.00	235.50	-1	1,529	-0.07%
2020/04/24	2	230.50	0	0.00	228.00	2	1,518	0.13%
2020/04/23	7	237.71	6	240.50	237.50	1	1,509	0.07%
2020/04/17	1	248.00	3	245.83	243.50	-2	1,560	-0.13%
2020/04/15	1	235.00	0	0.00	236.50	1	1,576	0.06%
2020/04/14	3	229.83	4	225.88	231.50	-1	1,572	-0.06%
2020/04/13	3	220.33	2	221.50	221.50	1	1,557	0.06%
2020/04/10	1	221.00	1	221.00	222.00	0	1,542	0.00%
2020/04/09	4	216.38	3	218.00	216.00	1	1,537	0.07%
2020/04/07	5	203.50	5	204.50	205.00	0	1,480	0.00%
2020/04/06	20	193.95	21	192.48	194.00	-1	1,471	-0.07%
2020/04/01	0	0.00	1	185.00	187.50	-1	1,492	-0.07%
2020/03/27	1	178.00	8	181.50	180.00	-7	1,475	-0.47%
2020/03/26	1	178.00	0	0.00	182.50	1	1,461	0.07%
2020/03/25	7	181.00	1	181.50	179.00	6	1,447	0.41%
2020/03/24	0	0.00	1	168.50	168.00	-1	1,436	-0.07%
2020/03/23	2	158.00	0	0.00	156.00	2	1,436	0.14%
2020/03/18	1	185.00	4	190.38	177.50	-3	1,418	-0.21%
2020/03/17	3	184.00	0	0.00	185.00	3	1,439	0.21%
2020/03/16	1	184.00	1	191.50	181.50	0	1,457	0.00%
2020/03/04	0	0.00	1	229.50	229.00	-1	1,556	-0.06%
2020/02/25	1	232.00	0	0.00	232.00	1	1,729	0.06%
2020/02/21	1	234.00	1	234.00	234.00	0	1,755	0.00%
2020/02/19	1	237.50	1	239.50	238.00	0	1,769	0.00%
2020/02/18	3	239.50	3	236.67	239.50	0	1,784	0.00%
2020/02/17	3	238.00	67	236.72	236.00	-64	1,785	-3.58%
2020/02/14	1	245.50	1	245.00	241.00	0	1,772	0.00%
2020/02/13	1	244.50	1	242.00	242.00	0	1,751	0.00%
2020/02/12	7	248.00	2	249.00	249.00	5	1,720	0.29%
2020/02/11	2	251.25	5	253.70	255.00	-3	1,686	-0.18%
2020/02/10	0	0.00	1	243.50	244.00	-1	1,682	-0.06%
2020/02/07	1	240.00	0	0.00	241.50	1	1,713	0.06%
2020/02/06	3	244.50	0	0.00	244.50	3	1,729	0.17%
2020/02/05	2	234.75	3	237.00	234.50	-1	1,731	-0.06%
2020/02/04	3	233.17	3	234.33	237.50	0	1,784	0.00%
2020/02/03	1	220.50	6	226.75	229.00	-5	1,790	-0.28%
2020/01/31	1	240.50	0	0.00	238.50	1	1,778	0.06%
2020/01/30	0	0.00	20	242.80	238.50	-20	1,789	-1.12%
2020/01/20	20	260.00	2	258.50	260.00	18	1,809	0.99%
2020/01/17	1	259.00	4	260.63	258.50	-3	1,807	-0.17%
2020/01/16	5	254.10	19	254.34	255.00	-14	1,790	-0.78%
2020/01/15	29	258.64	10	260.55	259.50	19	1,784	1.06%
2020/01/13	7	255.50	2	259.25	255.50	5	1,749	0.29%
2020/01/10	3	251.67	4	251.00	250.50	-1	1,737	-0.06%
2020/01/09	1	245.50	1	247.00	247.00	0	1,720	0.00%
2020/01/03	1	245.00	0	0.00	243.00	1	1,882	0.05%
2019/12/30	5	242.40	2	242.00	241.00	3	2,034	0.15%
2019/12/27	6	249.33	8	250.25	248.00	-2	2,018	-0.10%
2019/12/26	1	242.00	1	243.50	243.50	0	1,987	0.00%
2019/12/18	1	244.00	1	242.00	242.00	0	2,040	0.00%
2019/12/13	1	240.00	2	241.75	240.00	-1	2,201	-0.05%
2019/12/12	3	243.17	0	0.00	242.00	3	2,195	0.14%
2019/12/11	0	0.00	48	238.85	239.00	-48	2,165	-2.22%
2019/12/06	5	263.50	14	262.54	250.00	-9	2,090	-0.43%
2019/12/05	8	256.50	0	0.00	256.00	8	2,014	0.40%
2019/12/02	1	259.00	0	0.00	258.50	1	2,019	0.05%
2019/11/29	1	261.50	0	0.00	266.50	1	2,017	0.05%
2019/11/26	2	278.50	18	269.94	278.50	-16	2,001	-0.80%
2019/11/25	3	279.33	13	279.08	267.00	-10	2,021	-0.49%
2019/11/22	26	273.15	0	0.00	273.00	26	1,968	1.32%
2019/11/21	1	270.00	2	270.00	271.00	-1	1,973	-0.05%
2019/11/20	0	0.00	8	271.00	271.00	-8	1,973	-0.41%
2019/11/18	8	268.50	0	0.00	270.00	8	2,020	0.40%
2019/11/13	2	267.50	2	267.00	267.50	0	2,055	0.00%
2019/11/11	0	0.00	1	267.00	267.00	-1	2,112	-0.05%
2019/11/08	1	272.00	1	273.50	269.00	0	2,175	0.00%
2019/11/06	0	0.00	1	275.00	272.50	-1	2,256	-0.04%
2019/11/05	7	270.00	7	264.50	270.50	0	2,297	0.00%
2019/11/04	1	262.00	1	263.00	263.00	0	2,345	0.00%
2019/11/01	1	260.00	0	0.00	260.00	1	2,442	0.04%
2019/10/30	1	274.50	0	0.00	277.50	1	2,502	0.04%
2019/10/29	3	279.67	2	276.00	274.00	1	2,521	0.04%
2019/10/28	10	283.80	12	284.17	276.50	-2	2,559	-0.08%
2019/10/24	4	273.50	4	273.50	275.00	0	2,597	0.00%
2019/10/22	1	276.00	1	277.00	276.00	0	2,812	0.00%
2019/10/21	1	279.50	1	274.50	274.50	0	2,885	0.00%
2019/10/18	1	280.00	1	276.00	280.00	0	2,999	0.00%
2019/10/17	1	276.50	2	278.50	276.50	-1	2,996	-0.03%
2019/10/16	8	284.88	13	289.35	277.00	-5	2,989	-0.17%
2019/10/15	10	278.00	0	0.00	277.00	10	2,912	0.34%
2019/10/14	2	273.75	2	268.75	277.00	0	2,899	0.00%
2019/10/08	1	265.00	0	0.00	263.50	1	2,917	0.03%
2019/10/07	2	257.00	2	260.50	261.00	0	2,905	0.00%
2019/10/04	8	261.75	8	261.38	260.50	0	2,882	0.00%
2019/10/01	1	253.00	1	250.00	251.50	0	2,799	0.00%
2019/09/27	1	250.00	1	250.00	250.00	0	2,817	0.00%
2019/09/26	1	248.50	1	254.00	248.50	0	2,834	0.00%
2019/09/23	3	261.50	3	263.50	262.00	0	2,882	0.00%
2019/09/20	12	258.83	12	262.08	259.00	0	2,897	0.00%
2019/09/19	20	256.98	22	254.23	257.00	-2	2,857	-0.07%
2019/09/18	2	240.50	4	239.63	240.50	-2	2,810	-0.07%
2019/09/16	2	234.00	32	233.58	233.00	-30	2,964	-1.01%
2019/09/11	2	242.50	2	242.00	242.50	0	3,038	0.00%
2019/09/06	2	241.75	2	237.50	237.00	0	3,089	0.00%
2019/09/02	2	238.50	2	241.00	238.00	0	3,129	0.00%
2019/08/30	2	237.00	2	239.50	237.00	0	3,153	0.00%
2019/08/28	5	237.40	34	237.25	236.00	-29	3,183	-0.91%
2019/08/27	4	232.50	4	227.00	230.50	0	3,152	0.00%
2019/08/23	0	0.00	10	228.00	228.50	-10	3,166	-0.32%
2019/08/22	45	230.78	8	230.69	232.00	37	3,217	1.15%
2019/08/21	0	0.00	1	224.00	222.00	-1	3,234	-0.03%
2019/08/20	12	223.75	12	222.71	224.00	0	3,255	0.00%
2019/08/19	4	218.00	4	217.00	218.00	0	3,240	0.00%
2019/08/16	4	215.50	4	217.00	215.00	0	3,243	0.00%
2019/08/15	2	213.50	4	213.00	215.50	-2	3,271	-0.06%
2019/08/14	4	217.75	17	219.06	215.00	-13	3,308	-0.39%
2019/08/13	16	215.25	26	217.79	215.00	-10	3,318	-0.30%
2019/08/12	45	211.68	21	215.19	215.00	24	3,316	0.72%
2019/08/08	4	206.38	3	205.83	204.50	1	3,351	0.03%
2019/08/07	6	206.83	5	209.30	203.00	1	3,391	0.03%
2019/08/06	8	207.81	7	206.50	212.00	1	3,401	0.03%
2019/08/05	4	219.38	5	213.70	212.00	-1	3,423	-0.03%
2019/08/02	5	245.00	4	233.75	235.50	1	3,359	0.03%
2019/08/01	8	253.63	8	255.38	256.50	0	3,319	0.00%
2019/07/31	5	253.70	5	253.90	256.50	0	3,328	0.00%
2019/07/30	7	252.21	5	254.90	251.50	2	3,372	0.06%
2019/07/29	7	264.14	7	266.00	260.00	0	3,374	0.00%
2019/07/26	11	265.45	12	266.63	268.00	-1	3,402	-0.03%
2019/07/25	8	264.25	16	265.34	265.50	-8	3,417	-0.23%
2019/07/24	29	265.09	23	262.37	265.00	6	3,393	0.18%
2019/07/23	8	248.63	60	248.30	249.00	-52	3,294	-1.58%
2019/07/22	2	239.50	8	243.63	248.50	-6	3,285	-0.18%
2019/07/19	0	0.00	5	228.40	226.00	-5	3,293	-0.15%
2019/07/18	0	0.00	3	225.00	223.50	-3	3,350	-0.09%
2019/07/17	1	228.50	5	228.00	228.00	-4	3,433	-0.12%
2019/07/16	12	230.42	10	231.50	231.50	2	3,507	0.06%
2019/07/15	2	233.50	1	232.50	235.50	1	3,691	0.03%
2019/07/12	19	235.29	14	235.79	234.50	5	3,815	0.13%
2019/07/11	4	229.00	4	230.63	229.50	0	3,738	0.00%
2019/07/10	10	227.00	11	227.68	226.50	-1	3,765	-0.03%
2019/07/09	3	222.33	0	0.00	222.00	3	3,767	0.08%
2019/07/04	3	227.00	0	0.00	227.00	3	3,890	0.08%
2019/07/02	2	228.50	1	230.00	229.00	1	4,089	0.02%
2019/07/01	54	231.50	1	229.50	230.00	53	4,215	1.26%
2019/06/28	1	224.00	1	226.00	226.50	0	4,336	0.00%
2019/06/27	5	226.50	21	229.38	226.00	-16	4,330	-0.37%
2019/06/26	1	227.50	15	227.00	227.50	-14	4,302	-0.33%
2019/06/25	20	225.65	10	230.00	223.00	10	4,289	0.23%
2019/06/24	21	231.40	6	232.75	229.00	15	4,237	0.35%
2019/06/21	47	226.21	42	228.30	229.00	5	4,172	0.12%
2019/06/20	2	222.00	5	223.00	224.00	-3	4,066	-0.07%
2019/06/19	3	216.00	3	214.50	214.00	0	4,024	0.00%
2019/06/18	6	213.67	8	213.13	211.50	-2	4,015	-0.05%
2019/06/13	2	209.50	2	207.50	207.50	0	4,078	0.00%
2019/06/12	12	212.88	11	213.77	211.50	1	4,081	0.02%
2019/06/11	11	212.50	11	213.45	212.00	0	4,082	0.00%
2019/06/10	2	206.25	2	207.00	210.00	0	4,090	0.00%
2019/06/06	4	205.13	4	203.50	204.50	0	4,077	0.00%
2019/06/05	4	209.88	8	210.06	209.50	-4	4,047	-0.10%
2019/06/04	1	213.00	1	211.00	211.00	0	4,045	0.00%
2019/06/03	2	221.75	2	219.50	219.50	0	4,042	0.00%
2019/05/31	2	226.25	0	0.00	228.50	2	4,041	0.05%
2019/05/30	4	225.25	8	226.50	226.50	-4	4,030	-0.10%
2019/05/29	6	222.50	13	228.73	220.00	-7	4,024	-0.17%
2019/05/28	16	226.16	8	224.31	227.00	8	4,015	0.20%
2019/05/27	8	215.38	3	217.00	216.50	5	4,130	0.12%
2019/05/23	3	212.67	24	212.06	212.00	-21	4,179	-0.50%
2019/05/22	22	220.98	3	220.33	218.50	19	4,363	0.44%
2019/05/21	75	219.93	76	220.56	224.00	-1	4,462	-0.02%
2019/05/20	2	212.00	1	215.00	214.00	1	4,488	0.02%
2019/05/17	3	218.67	2	213.00	213.00	1	4,475	0.02%
2019/05/16	10	226.80	9	222.11	218.50	1	4,455	0.02%
2019/05/14	1	218.50	7	214.00	218.50	-6	4,524	-0.13%
2019/05/13	2	208.75	56	211.27	208.00	-54	4,581	-1.18%
2019/05/10	8	205.00	12	204.63	204.50	-4	4,552	-0.09%
2019/05/09	2	204.75	3	204.00	204.00	-1	4,525	-0.02%
2019/05/08	3	213.67	4	213.88	214.00	-1	4,487	-0.02%
2019/05/07	6	218.50	4	221.13	217.50	2	4,476	0.04%
2019/05/06	3	220.00	2	221.25	222.50	1	4,462	0.02%
2019/05/03	2	226.25	2	224.75	224.00	0	4,473	0.00%
2019/05/02	9	223.83	7	221.50	221.50	2	4,437	0.05%
2019/04/29	3	226.00	1	224.00	224.00	2	4,469	0.04%
2019/04/26	3	235.50	1	235.00	235.00	2	4,501	0.04%
2019/04/25	30	245.75	29	243.02	241.50	1	4,458	0.02%
2019/04/24	3	238.67	2	238.00	238.50	1	4,351	0.02%
2019/04/23	5	237.50	5	240.90	243.00	0	4,302	0.00%
2019/04/22	9	237.00	7	236.21	232.50	2	4,229	0.05%
2019/04/19	35	237.09	35	239.46	237.50	0	4,190	0.00%
2019/04/18	5	226.80	9	227.06	225.50	-4	4,011	-0.10%
2019/04/17	1	218.00	3	220.00	219.00	-2	3,927	-0.05%
2019/04/16	2	222.25	1	221.50	218.50	1	3,971	0.03%
2019/04/15	2	215.00	3	215.33	216.50	-1	4,001	-0.02%
2019/04/12	2	213.50	7	213.14	213.00	-5	4,109	-0.12%
2019/04/11	3	219.50	2	219.25	218.00	1	4,222	0.02%
2019/04/10	3	221.00	70	220.32	222.00	-67	4,226	-1.59%
2019/04/09	67	234.06	2	234.00	228.50	65	4,186	1.55%
2019/04/08	11	230.32	8	230.50	229.00	3	4,150	0.07%
2019/04/03	14	221.11	10	222.00	221.00	4	4,072	0.10%
2019/04/02	5	219.90	6	223.58	226.00	-1	3,996	-0.03%
2019/03/28	0	0.00	1	206.00	206.00	-1	4,091	-0.02%
2019/03/22	1	212.00	0	0.00	208.50	1	4,298	0.02%
2019/03/20	1	211.50	2	212.75	211.00	-1	4,400	-0.02%
2019/03/18	1	205.50	0	0.00	205.50	1	4,404	0.02%
2019/03/15	0	0.00	1	202.50	206.00	-1	4,445	-0.02%
2019/03/13	1	208.00	0	0.00	203.50	1	4,587	0.02%
2019/03/12	0	0.00	1	208.00	202.00	-1	4,657	-0.02%
2019/03/08	1	206.50	0	0.00	206.50	1	4,835	0.02%
2019/03/07	1	206.00	2	202.50	199.00	-1	4,961	-0.02%
2019/03/06	0	0.00	1	207.00	206.00	-1	5,076	-0.02%
2019/03/04	1	211.50	0	0.00	209.50	1	5,346	0.02%
2019/02/27	1	209.00	2	214.00	211.50	-1	5,619	-0.02%
2019/02/26	7	220.71	5	222.50	209.00	2	5,739	0.03%
2019/02/25	4	217.50	0	0.00	217.00	4	5,631	0.07%
2019/02/22	7	219.64	2	217.00	215.50	5	5,641	0.09%
2019/02/21	7	222.14	3	222.83	215.50	4	5,616	0.07%
2019/02/19	5	201.40	10	200.90	203.00	-5	5,481	-0.09%
2019/02/18	0	0.00	1	200.00	196.00	-1	5,462	-0.02%
2019/02/15	1	199.50	1	201.00	196.00	0	5,475	0.00%
2019/02/14	2	198.50	2	197.75	202.50	0	5,478	0.00%
2019/02/13	6	193.42	5	195.70	192.00	1	5,386	0.02%
2019/02/12	1	193.00	7	192.93	193.00	-6	5,327	-0.11%
2019/02/11	1	207.00	1	205.00	203.00	0	5,303	0.00%
2019/01/30	0	0.00	1	199.00	198.00	-1	5,408	-0.02%
2019/01/29	4	199.00	6	200.67	202.00	-2	5,500	-0.04%
2019/01/28	2	203.75	2	204.50	202.50	0	5,654	0.00%
2019/01/25	5	202.10	3	203.33	203.00	2	5,757	0.03%
2019/01/24	5	198.70	30	204.48	198.00	-25	5,846	-0.43%
2019/01/23	31	202.15	5	203.50	203.50	26	5,862	0.44%
2019/01/22	2	199.00	4	201.50	201.00	-2	5,908	-0.03%
2019/01/21	7	200.07	10	201.65	200.00	-3	5,997	-0.05%
2019/01/18	10	194.35	9	191.06	194.00	1	6,006	0.02%
2019/01/15	0	0.00	1	187.50	189.00	-1	6,210	-0.02%
2019/01/14	2	186.25	1	186.50	187.50	1	6,281	0.02%
2019/01/11	0	0.00	1	190.00	185.00	-1	6,415	-0.02%
2019/01/10	1	186.50	1	187.50	184.50	0	6,467	0.00%
2019/01/09	1	190.00	1	190.50	185.50	0	6,548	0.00%
2019/01/08	1	184.00	1	183.50	184.00	0	6,644	0.00%
2019/01/07	5	185.20	3	187.50	183.00	2	6,701	0.03%
2019/01/04	1	171.00	4	174.75	183.00	-3	6,844	-0.04%
2019/01/03	6	195.17	10	192.00	183.50	-4	6,720	-0.06%
2019/01/02	6	204.83	4	205.38	203.50	2	6,715	0.03%
2018/12/28	1	205.50	1	208.00	206.00	0	6,832	0.00%
2018/12/27	2	209.50	3	210.83	207.00	-1	6,909	-0.01%
2018/12/26	15	205.83	10	209.80	202.00	5	6,898	0.07%
2018/12/25	2	206.75	6	206.83	204.50	-4	6,909	-0.06%
2018/12/22	10	208.15	10	204.15	208.00	0	6,924	0.00%
2018/12/21	14	201.64	7	197.36	206.00	7	6,978	0.10%
2018/12/20	2	202.50	2	202.00	196.00	0	6,938	0.00%
2018/12/17	4	200.63	6	203.67	204.00	-2	7,029	-0.03%
2018/12/14	5	204.00	6	202.25	204.00	-1	7,142	-0.01%
2018/12/13	5	202.70	4	203.50	203.00	1	7,180	0.01%
2018/12/11	4	188.25	4	188.00	190.50	0	7,146	0.00%
2018/12/07	3	195.00	3	193.00	192.50	0	7,198	0.00%
2018/12/06	1	192.00	2	192.00	196.00	-1	7,229	-0.01%
2018/12/05	3	198.67	3	203.00	199.00	0	7,210	0.00%
2018/11/30	7	201.57	3	200.17	199.50	4	7,318	0.05%
2018/11/29	42	198.45	40	197.40	196.50	2	7,318	0.03%
2018/11/28	3	188.50	3	191.00	189.50	0	7,192	0.00%
2018/11/26	18	171.92	31	172.05	180.50	-13	6,944	-0.19%
2018/11/23	4	171.13	2	176.00	164.50	2	6,693	0.03%
2018/11/22	3	188.83	2	191.50	177.50	1	6,602	0.02%
2018/11/21	5	185.80	5	185.50	191.00	0	6,585	0.00%
2018/11/20	3	185.50	3	186.33	187.00	0	6,554	0.00%
2018/11/19	9	185.72	7	187.00	187.00	2	6,538	0.03%
2018/11/16	33	177.88	34	178.63	181.00	-1	6,540	-0.02%
2018/11/15	2	180.50	2	183.00	180.50	0	6,414	0.00%
2018/11/14	1	186.00	0	0.00	182.00	1	6,397	0.02%
2018/11/13	2	189.00	2	182.50	186.50	0	6,380	0.00%
2018/11/12	14	186.50	18	186.06	189.50	-4	6,392	-0.06%
2018/11/09	24	189.42	24	187.96	188.00	0	6,415	0.00%
2018/11/08	8	197.13	5	197.90	188.00	3	6,375	0.05%
2018/11/07	13	191.23	14	189.25	190.50	-1	6,288	-0.02%
2018/11/06	3	188.50	2	192.25	188.00	1	6,195	0.02%
2018/11/05	15	207.70	13	199.50	199.50	2	6,119	0.03%
2018/11/02	12	223.67	6	222.67	221.50	6	5,993	0.10%
2018/11/01	3	219.00	3	217.00	216.00	0	5,921	0.00%
2018/10/31	8	204.25	8	205.44	210.00	0	5,873	0.00%
2018/10/30	11	191.00	12	191.29	191.00	-1	5,893	-0.02%
2018/10/29	1	184.50	1	190.00	187.50	0	5,875	0.00%
2018/10/26	5	197.30	6	192.17	190.00	-1	5,821	-0.02%
2018/10/25	7	198.29	7	196.86	194.00	0	5,890	0.00%
2018/10/24	14	208.14	13	208.00	206.50	1	5,865	0.02%
2018/10/23	1	204.50	1	202.00	202.00	0	5,789	0.00%
2018/10/22	9	214.06	9	213.78	214.50	0	5,784	0.00%
2018/10/19	16	199.63	23	206.48	215.00	-7	5,716	-0.12%
2018/10/18	2	214.50	0	0.00	208.00	2	5,595	0.04%
2018/10/17	2	225.25	2	225.00	225.00	0	5,547	0.00%
2018/10/16	31	220.68	30	221.08	220.00	1	5,492	0.02%
2018/10/15	18	211.19	18	211.22	211.50	0	5,402	0.00%
2018/10/12	24	199.08	36	201.44	201.00	-12	5,388	-0.22%
2018/10/11	0	0.00	6	203.50	203.50	-6	5,300	-0.11%
2018/10/09	5	236.70	4	230.00	226.00	1	5,440	0.02%
2018/10/08	12	243.08	12	240.92	241.00	0	5,336	0.00%
2018/10/05	11	257.68	10	249.05	242.50	1	5,232	0.02%
2018/10/04	4	263.88	4	268.63	269.00	0	5,180	0.00%
2018/10/03	5	264.20	5	265.00	265.00	0	5,155	0.00%
2018/10/02	5	273.10	10	269.35	269.00	-5	5,138	-0.10%
2018/10/01	3	268.17	3	277.17	280.50	0	5,084	0.00%
2018/09/28	7	280.07	5	271.00	271.00	2	5,065	0.04%
2018/09/27	4	283.00	4	282.00	282.00	0	4,981	0.00%
2018/09/26	8	292.38	7	294.00	288.00	1	4,961	0.02%
2018/09/25	4	293.00	5	291.20	290.50	-1	4,923	-0.02%
2018/09/21	13	286.31	7	282.21	300.00	6	4,910	0.12%
2018/09/20	16	285.09	15	282.93	282.00	1	4,785	0.02%
2018/09/19	13	291.35	14	295.00	294.50	-1	4,683	-0.02%
2018/09/18	8	301.50	8	293.00	293.00	0	4,599	0.00%
2018/09/17	11	304.59	15	310.03	312.00	-4	4,608	-0.09%
2018/09/14	10	302.10	6	303.58	306.50	4	4,647	0.09%
2018/09/13	8	293.00	8	297.19	290.50	0	4,647	0.00%
2018/09/12	3	306.17	13	295.69	295.00	-10	4,605	-0.22%
2018/09/11	19	312.89	8	318.94	313.50	11	4,575	0.24%
2018/09/10	8	321.31	4	333.25	319.00	4	4,609	0.09%
2018/09/07	13	331.58	18	339.47	345.00	-5	4,646	-0.11%
2018/09/06	16	331.53	15	334.63	339.00	1	4,517	0.02%
2018/09/05	0	0.00	8	325.69	335.00	-8	4,416	-0.18%
2018/09/04	3	305.00	3	303.00	305.00	0	4,313	0.00%
2018/09/03	17	305.85	14	305.14	300.00	3	4,350	0.07%
2018/08/31	7	310.43	3	308.50	313.00	4	4,399	0.09%
2018/08/30	1	303.50	1	313.00	303.50	0	4,430	0.00%
2018/08/29	7	311.29	7	311.00	312.50	0	4,515	0.00%
2018/08/28	7	305.43	6	301.25	306.00	1	4,593	0.02%
2018/08/27	0	0.00	5	294.50	294.50	-5	4,619	-0.11%
2018/08/24	5	288.10	9	284.78	283.50	-4	4,657	-0.09%
2018/08/23	24	293.90	24	290.83	288.00	0	4,657	0.00%
2018/08/22	20	290.08	16	287.72	287.00	4	4,618	0.09%
2018/08/21	7	289.71	6	291.42	293.00	1	4,608	0.02%
2018/08/20	5	277.00	6	281.50	282.50	-1	4,603	-0.02%
2018/08/17	10	277.25	8	279.81	278.00	2	4,605	0.04%
2018/08/16	6	272.42	7	282.50	284.00	-1	4,569	-0.02%
2018/08/15	3	290.33	1	284.50	284.50	2	4,545	0.04%
2018/08/14	3	294.50	0	0.00	297.50	3	4,553	0.07%
2018/08/13	0	0.00	1	279.00	288.00	-1	4,549	-0.02%
2018/08/10	1	304.00	0	0.00	303.50	1	4,528	0.02%
2018/08/09	5	309.40	5	309.10	312.00	0	4,528	0.00%
2018/08/08	2	311.75	1	313.00	305.00	1	4,545	0.02%
2018/08/07	4	309.63	7	310.21	318.00	-3	4,557	-0.07%
2018/08/06	2	325.00	2	318.00	316.00	0	4,499	0.00%
2018/08/03	0	0.00	3	342.00	342.00	-3	4,450	-0.07%
2018/08/01	11	356.23	7	345.71	358.50	4	4,424	0.09%
2018/07/31	4	330.00	4	313.13	331.50	0	4,315	0.00%
2018/07/27	3	328.50	3	325.17	328.50	0	4,291	0.00%
2018/07/26	2	319.75	2	324.50	318.50	0	4,297	0.00%
2018/07/25	0	0.00	3	322.50	319.00	-3	4,396	-0.07%
2018/07/24	4	320.88	1	320.50	326.00	3	4,498	0.07%
2018/07/19	0	0.00	1	327.50	327.00	-1	4,693	-0.02%
2018/07/18	8	314.44	16	316.81	312.50	-8	4,682	-0.17%
2018/07/17	18	307.08	12	303.79	308.00	6	4,652	0.13%
2018/07/13	0	0.00	2	291.00	292.50	-2	4,867	-0.04%
2018/07/10	0	0.00	1	267.50	273.50	-1	4,937	-0.02%
2018/07/05	7	274.14	8	272.19	273.00	-1	4,916	-0.02%
2018/07/04	9	279.11	14	278.29	280.00	-5	4,913	-0.10%
2018/07/02	2	275.50	0	0.00	277.50	2	4,891	0.04%
2018/06/29	1	273.50	0	0.00	273.50	1	4,874	0.02%
2018/06/28	3	272.00	6	274.25	269.00	-3	4,856	-0.06%
2018/06/27	0	0.00	1	290.50	278.50	-1	4,850	-0.02%
2018/06/26	5	280.30	11	276.41	283.00	-6	4,867	-0.12%
2018/06/25	6	299.00	0	0.00	288.50	6	4,837	0.12%
2018/06/22	1	309.00	8	308.75	309.00	-7	4,808	-0.15%
2018/06/21	2	303.50	2	302.00	304.00	0	4,773	0.00%
2018/06/20	15	300.60	13	299.69	294.50	2	4,767	0.04%
2018/06/19	58	304.60	19	308.45	310.00	39	4,775	0.82%
2018/06/15	4	297.75	5	288.30	298.50	-1	4,727	-0.02%
2018/06/14	3	280.33	2	284.50	280.00	1	4,625	0.02%
2018/06/13	1	287.00	0	0.00	286.00	1	4,630	0.02%
2018/06/12	4	292.25	3	292.33	288.00	1	4,577	0.02%
2018/06/11	4	298.88	4	302.50	301.00	0	4,540	0.00%
2018/06/08	9	313.33	4	317.50	301.50	5	4,509	0.11%
2018/06/07	3	309.83	3	312.00	310.00	0	4,455	0.00%
2018/06/06	4	311.75	8	311.56	313.00	-4	4,466	-0.09%
2018/06/05	5	297.10	7	297.57	298.00	-2	4,398	-0.05%
2018/06/04	10	276.75	7	279.36	278.50	3	4,303	0.07%
2018/06/01	1	268.50	0	0.00	264.00	1	4,296	0.02%
2018/05/30	0	0.00	2	253.50	253.00	-2	4,407	-0.05%
2018/05/29	1	268.00	0	0.00	257.00	1	4,494	0.02%
2018/05/23	1	268.50	1	261.50	268.50	0	4,656	0.00%
2018/05/18	2	259.00	2	269.50	258.50	0	4,815	0.00%
2018/05/17	1	272.50	1	267.50	264.00	0	4,921	0.00%
2018/05/16	2	266.25	1	267.50	267.50	1	5,044	0.02%
2018/05/15	15	286.97	16	281.38	273.50	-1	5,159	-0.02%
2018/05/14	4	282.25	10	281.00	281.50	-6	5,116	-0.12%
2018/05/11	14	286.00	9	281.56	284.00	5	5,148	0.10%
2018/05/10	0	0.00	11	286.00	280.00	-11	5,170	-0.21%
2018/05/09	14	283.61	3	276.83	285.00	11	5,170	0.21%
2018/05/08	1	277.50	2	275.00	274.50	-1	5,180	-0.02%
2018/05/07	1	281.50	1	275.50	281.50	0	5,191	0.00%
2018/05/04	3	264.50	0	0.00	269.50	3	5,205	0.06%
2018/05/02	2	276.50	5	277.40	269.50	-3	5,325	-0.06%
2018/04/30	0	0.00	2	271.50	282.00	-2	5,354	-0.04%
2018/04/27	14	247.39	16	254.16	258.00	-2	5,359	-0.04%
2018/04/26	2	241.00	4	245.88	241.00	-2	5,446	-0.04%
2018/04/25	2	236.00	4	237.50	241.00	-2	5,440	-0.04%
2018/04/24	2	242.50	1	245.50	238.50	1	5,486	0.02%
2018/04/23	4	245.63	4	248.38	244.50	0	5,427	0.00%
2018/04/20	8	248.44	2	248.00	244.00	6	5,419	0.11%
2018/04/19	3	265.50	0	0.00	260.50	3	5,317	0.06%
2018/04/18	4	280.00	2	273.00	269.50	2	5,135	0.04%
2018/04/17	0	0.00	1	300.00	299.00	-1	5,031	-0.02%
2018/04/16	2	316.00	2	315.50	316.00	0	5,051	0.00%
2018/04/13	1	311.50	2	313.50	315.00	-1	5,058	-0.02%
2018/04/12	2	296.00	1	295.50	299.50	1	5,042	0.02%
2018/04/11	6	308.33	4	312.25	306.00	2	5,064	0.04%
2018/04/10	3	311.33	2	313.50	310.00	1	5,136	0.02%
2018/04/09	1	310.50	0	0.00	309.00	1	5,144	0.02%
2018/04/03	1	302.00	1	310.00	312.50	0	5,161	0.00%
2018/03/31	5	317.80	4	318.25	318.00	1	5,160	0.02%
2018/03/30	1	312.00	2	321.00	317.00	-1	5,260	-0.02%
2018/03/29	3	319.33	3	326.33	319.00	0	5,297	0.00%
2018/03/27	1	329.00	1	335.50	335.50	0	5,268	0.00%
2018/03/26	0	0.00	1	324.50	323.50	-1	5,276	-0.02%
2018/03/23	4	330.00	7	329.71	330.00	-3	5,281	-0.06%
2018/03/22	5	339.50	6	347.83	336.00	-1	5,272	-0.02%
2018/03/21	4	339.50	0	0.00	339.50	4	5,229	0.08%
2018/03/16	1	327.00	5	322.60	322.00	-4	5,272	-0.08%
2018/03/15	0	0.00	1	329.50	324.50	-1	5,405	-0.02%
2018/03/14	1	338.00	1	338.50	324.00	0	5,511	0.00%
2018/03/13	2	326.75	2	333.00	332.00	0	5,558	0.00%
2018/03/12	1	319.00	1	320.50	320.50	0	5,613	0.00%
2018/03/09	1	339.50	2	345.00	348.00	-1	5,583	-0.02%
2018/03/08	1	341.00	1	337.00	335.50	0	5,567	0.00%
2018/03/07	0	0.00	2	337.50	338.00	-2	5,548	-0.04%
2018/03/02	1	313.50	2	318.00	314.00	-1	5,371	-0.02%
2018/03/01	1	307.00	1	307.00	310.00	0	5,311	0.00%
2018/02/26	6	316.00	8	309.00	309.00	-2	5,276	-0.04%
2018/02/23	5	324.00	4	316.50	308.50	1	5,212	0.02%
2018/02/22	7	311.29	3	311.17	318.00	4	5,135	0.08%
2018/02/21	0	0.00	5	297.00	297.00	-5	5,005	-0.10%
2018/02/12	4	279.00	4	270.00	270.00	0	5,018	0.00%
2018/02/09	6	278.75	1	267.00	282.00	5	5,026	0.10%
2018/02/08	5	282.20	5	279.50	275.50	0	4,905	0.00%
2018/02/07	4	308.50	4	299.75	295.00	0	4,837	0.00%
2018/02/06	2	307.00	5	308.00	307.00	-3	4,718	-0.06%
2018/02/05	5	339.40	1	345.00	341.00	4	4,763	0.08%
2018/02/02	7	347.36	2	354.00	354.00	5	4,822	0.10%
2018/02/01	3	352.50	3	352.17	344.50	0	4,781	0.00%
2018/01/31	2	349.50	1	354.00	359.50	1	4,802	0.02%
2018/01/29	4	359.13	3	356.00	356.00	1	4,764	0.02%
2018/01/26	1	364.50	1	360.00	360.00	0	4,799	0.00%
2018/01/25	3	361.50	2	351.50	341.50	1	4,769	0.02%
2018/01/24	1	350.00	2	356.50	359.00	-1	4,685	-0.02%
2018/01/23	1	347.50	0	0.00	340.00	1	4,583	0.02%
2018/01/22	0	0.00	1	337.00	337.00	-1	4,547	-0.02%
2018/01/18	0	0.00	9	302.39	297.00	-9	4,559	-0.20%
2018/01/11	1	266.00	3	263.00	260.50	-2	4,904	-0.04%
2018/01/10	4	265.38	5	266.30	262.50	-1	5,077	-0.02%
2018/01/05	2	288.00	11	289.14	289.50	-9	5,321	-0.17%
2018/01/04	19	285.37	30	277.75	278.00	-11	5,308	-0.21%
2018/01/03	2	273.50	13	270.77	271.00	-11	5,292	-0.21%
2018/01/02	1	263.50	0	0.00	264.50	1	5,300	0.02%