創意 (3443)-凱基-文心券商分點個股進出

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: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－凱基-文心券商分點個股進出

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

凱基-文心券商分點個股進出
凱基-文心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	1.1	1336.67	1	1345.00	1370.00	0.1	2,962	0.00%
2024/05/13	1	1270.00	10	1326.50	1335.00	-9	3,049	-0.30%
2024/05/10	0	1277.86	0	0.00	1270.00	0	3,078	0.00%
2024/05/09	2	1299.64	0	0.00	1275.00	2	3,135	0.06%
2024/05/08	9	1313.89	6	1318.33	1315.00	3	3,147	0.10%
2024/05/07	2	1309.91	3	1301.67	1315.00	-1	3,189	-0.03%
2024/05/06	1	1349.75	9	1348.33	1350.00	-8	3,172	-0.25%
2024/05/03	10	1381.92	7	1396.41	1345.00	3	3,205	0.09%
2024/05/02	6	1361.68	6	1370.83	1375.00	0	3,279	0.00%
2024/04/30	1	1350.03	6	1368.33	1370.00	-5	3,297	-0.15%
2024/04/29	6	1365.83	6.2	1369.15	1360.00	-0.2	3,352	-0.01%
2024/04/26	0.1	1260.00	32	1309.06	1320.00	-32	3,332	-0.96%
2024/04/25	2	1167.50	2	1177.50	1200.00	0	3,360	0.00%
2024/04/23	1	1124.99	0	0.00	1125.00	1	3,365	0.03%
2024/04/22	1.1	1147.94	3.1	1137.88	1105.00	-2	3,378	-0.06%
2024/04/19	11	1158.18	1	1200.00	1155.00	10	3,378	0.30%
2024/04/18	1.1	1187.14	1	1190.00	1215.00	0.1	3,372	0.00%
2024/04/17	0.1	1192.50	0	0.00	1200.00	0.1	3,447	0.00%
2024/04/16	1	1140.00	1	1150.00	1185.00	0	3,487	0.00%
2024/04/15	2	1204.85	1	1240.00	1160.00	1	3,447	0.03%
2024/04/12	23.1	1302.79	0	1250.00	1255.00	23.1	3,408	0.68%
2024/04/11	5.1	1315.05	7.1	1326.35	1325.00	-2	3,376	-0.06%
2024/04/10	2	1317.50	0	0.00	1320.00	2	3,377	0.06%
2024/04/09	3	1336.65	2	1330.00	1315.00	1	3,391	0.03%
2024/04/08	17	1321.17	18	1329.17	1300.00	-1	3,398	-0.03%
2024/04/03	15.1	1383.74	0	0.00	1385.00	15.1	3,365	0.45%
2024/04/02	0	1380.00	1	1365.07	1375.00	-1	3,355	-0.03%
2024/04/01	0.1	1294.38	0	0.00	1295.00	0.1	3,319	0.00%
2024/03/29	1	1269.68	0	0.00	1245.00	1	3,311	0.03%
2024/03/28	1	1240.00	1	1249.42	1220.00	0	3,300	0.00%
2024/03/27	0	1251.36	0	0.00	1240.00	0	3,322	0.00%
2024/03/26	0	1285.00	1.2	1270.00	1265.00	-1.1	3,318	-0.03%
2024/03/25	0	1321.67	0.2	1305.00	1295.00	-0.1	3,327	0.00%
2024/03/22	0	1310.00	0	0.00	1320.00	0	3,343	0.00%
2024/03/21	0.1	1300.00	0	0.00	1300.00	0.1	3,351	0.00%
2024/03/20	0	0.00	0	1310.00	1295.00	0	3,375	0.00%
2024/03/19	2	1327.51	1.1	1315.41	1320.00	0.9	3,431	0.03%
2024/03/15	0.1	1394.29	0.1	1345.00	1340.00	0	3,481	0.00%
2024/03/14	0	1374.76	0	0.00	1340.00	0	3,549	0.00%
2024/03/13	0	1369.43	0.1	1410.00	1330.00	-0.1	3,638	0.00%
2024/03/12	0.1	1468.28	0	0.00	1445.00	0.1	3,635	0.00%
2024/03/11	0	1480.00	0	0.00	1475.00	0	3,718	0.00%
2024/03/08	2	1514.79	2	1502.50	1490.00	0	3,733	0.00%
2024/03/07	0	1506.48	0	1485.00	1550.00	0	3,734	0.00%
2024/03/06	0	1530.00	0	1530.00	1525.00	0	3,714	0.00%
2024/03/05	0	1562.22	0	1560.00	1565.00	0	3,728	0.00%
2024/03/04	1	1564.98	1	1580.00	1545.00	0	3,747	0.00%
2024/03/01	3	1591.67	3.1	1594.84	1580.00	-0.1	3,742	0.00%
2024/02/29	2.1	1554.76	2.2	1506.20	1590.00	-0.1	3,729	0.00%
2024/02/27	1	1460.11	1	1470.00	1470.00	0	3,680	0.00%
2024/02/26	1	1455.00	2.1	1454.53	1445.00	-1.1	3,694	-0.03%
2024/02/23	0.1	1475.00	1.9	1460.01	1455.00	-1.8	3,725	-0.05%
2024/02/22	2	1475.05	1.8	1493.86	1465.00	0.2	3,745	0.00%
2024/02/21	1.9	1500.25	1	1480.14	1470.00	0.8	3,736	0.02%
2024/02/20	0.3	1553.99	0	0.00	1560.00	0.3	3,737	0.01%
2024/02/19	1.2	1525.76	1	1535.00	1525.00	0.2	3,744	0.01%
2024/02/16	0.1	1520.00	2	1492.50	1520.00	-1.9	3,787	-0.05%
2024/02/15	0.1	1440.63	1.2	1455.87	1460.00	-1.1	3,758	-0.03%
2024/02/05	2.3	1449.23	1.1	1482.06	1435.00	1.2	3,725	0.03%
2024/02/02	0.2	1592.22	16	1590.00	1590.00	-15.8	3,664	-0.43%
2024/02/01	2.1	1539.85	2	1550.00	1545.00	0.1	3,699	0.00%
2024/01/31	2	1562.63	2	1575.00	1545.00	0	3,683	0.00%
2024/01/30	0	1554.00	0	0.00	1565.00	0	3,686	0.00%
2024/01/29	0.1	1576.00	0	0.00	1560.00	0.1	3,669	0.00%
2024/01/26	9	1530.09	0	0.00	1545.00	9	3,682	0.25%
2024/01/25	11.1	1586.93	0	0.00	1555.00	11.1	3,671	0.30%
2024/01/24	1	1704.58	3	1688.33	1660.00	-2	3,599	-0.06%
2024/01/23	3	1748.27	2	1720.37	1705.00	1	3,610	0.03%
2024/01/22	4.1	1740.82	2.1	1735.29	1715.00	2.1	3,579	0.06%
2024/01/19	3.1	1711.85	0.2	1730.00	1675.00	2.9	3,564	0.08%
2024/01/18	2	1707.50	0	0.00	1725.00	2	3,513	0.06%
2024/01/17	0	1701.94	1	1740.00	1680.00	-1	3,539	-0.03%
2024/01/16	1	1735.00	0	0.00	1735.00	1	3,557	0.03%
2024/01/15	1	1770.00	2	1770.00	1760.00	-1	3,620	-0.03%
2024/01/12	2	1822.40	2.1	1838.81	1810.00	-0.1	3,637	0.00%
2024/01/11	3	1813.49	3	1840.03	1860.00	0	3,666	0.00%
2024/01/10	1.1	1774.29	3	1755.00	1790.00	-2	3,646	-0.05%
2024/01/09	1	1694.85	0	1700.00	1690.00	1	3,656	0.03%
2024/01/08	0	1680.00	0	1680.00	1665.00	0	3,680	0.00%
2024/01/05	1	1670.00	1	1665.00	1655.00	0	3,744	0.00%
2024/01/04	1	1630.00	1	1645.00	1630.00	0	3,869	0.00%
2024/01/03	1	1659.61	1	1670.00	1640.00	0	3,965	0.00%
2024/01/02	1.1	1671.43	0	0.00	1670.00	1.1	3,956	0.03%
2023/12/28	1	1750.00	1	1770.00	1720.00	0	3,970	0.00%
2023/12/27	1.1	1750.32	1	1760.00	1760.00	0.1	4,003	0.00%
2023/12/26	1	1760.00	1	1745.00	1765.00	0	4,021	0.00%
2023/12/25	2	1745.00	2	1755.20	1730.00	0	4,045	0.00%
2023/12/22	3	1738.33	2	1730.00	1750.00	1	4,061	0.02%
2023/12/21	0	1690.00	3	1680.00	1695.00	-3	4,043	-0.07%
2023/12/20	3.2	1696.50	1	1695.00	1685.00	2.2	4,038	0.05%
2023/12/19	0.2	1725.32	0	0.00	1705.00	0.2	4,046	0.00%
2023/12/18	3	1758.22	3	1781.67	1730.00	0	4,053	0.00%
2023/12/15	4.2	1806.08	4	1792.50	1765.00	0.2	4,057	0.00%
2023/12/14	2.2	1795.02	2	1805.00	1805.00	0.2	4,037	0.00%
2023/12/13	0.1	1832.40	0	0.00	1810.00	0.1	3,988	0.00%
2023/12/12	1.2	1797.48	2	1812.56	1790.00	-0.8	4,016	-0.02%
2023/12/11	4.1	1844.70	3	1853.33	1825.00	1.1	4,011	0.03%
2023/12/08	3	1805.00	5.1	1821.03	1895.00	-2.1	3,964	-0.05%
2023/12/07	2	1662.50	4.2	1696.55	1725.00	-2.2	3,850	-0.06%
2023/12/06	3	1643.33	6	1659.98	1680.00	-3	3,823	-0.08%
2023/12/05	1	1585.00	1	1595.00	1630.00	0	3,747	0.00%
2023/12/04	2.1	1637.62	1	1600.00	1595.00	1.1	3,784	0.03%
2023/11/30	2	1625.00	3	1645.00	1650.00	-1	3,777	-0.03%
2023/11/29	2.1	1642.91	1	1615.00	1625.00	1.1	3,771	0.03%
2023/11/28	2	1657.50	4	1655.00	1645.00	-2	3,780	-0.05%
2023/11/27	5	1643.00	3	1663.33	1610.00	2	3,790	0.05%
2023/11/24	2.1	1668.33	1	1700.00	1655.00	1.1	3,806	0.03%
2023/11/22	3	1771.67	4.2	1768.62	1785.00	-1.2	3,811	-0.03%
2023/11/21	0.2	1730.00	0.1	1730.00	1740.00	0	3,822	0.00%
2023/11/20	1	1740.00	0	0.00	1715.00	1	3,880	0.03%
2023/11/17	5	1719.00	6.2	1720.12	1735.00	-1.2	3,988	-0.03%
2023/11/16	1.2	1671.74	1	1685.00	1675.00	0.2	4,017	0.00%
2023/11/15	0.1	1685.00	0.1	1680.00	1675.00	0	4,071	0.00%
2023/11/14	2.1	1722.20	1	1710.00	1735.00	1.1	4,071	0.03%
2023/11/13	1.3	1735.37	1	1710.15	1700.00	0.3	4,139	0.01%
2023/11/10	4	1671.25	4	1672.50	1670.00	0	4,131	0.00%
2023/11/09	2	1625.00	3.1	1660.27	1665.00	-1.1	4,138	-0.03%
2023/11/08	2	1557.51	2.3	1584.45	1620.00	-0.2	4,087	-0.01%
2023/11/07	2.3	1547.77	2	1559.97	1555.00	0.2	4,075	0.01%
2023/11/06	1	1540.00	1	1555.00	1560.00	0	4,128	0.00%
2023/11/03	1	1514.99	1	1525.00	1525.00	0	4,176	0.00%
2023/11/02	0	0.00	2.3	1523.70	1520.00	-2.3	4,222	-0.05%
2023/11/01	1	1460.00	2	1482.50	1485.00	-1	4,230	-0.02%
2023/10/31	2.3	1488.72	0	0.00	1435.00	2.3	4,254	0.05%
2023/10/30	1	1480.00	1	1500.00	1500.00	0	4,333	0.00%
2023/10/27	1	1480.00	2	1462.50	1480.00	-1	4,352	-0.02%
2023/10/26	0	0.00	0	1450.00	1425.00	0	4,303	0.00%
2023/10/25	0	0.00	3	1490.00	1490.00	-3	4,292	-0.07%
2023/10/24	4	1457.50	1	1465.00	1465.00	3	4,265	0.07%
2023/10/23	2.1	1514.33	1	1529.70	1450.00	1.1	4,255	0.03%
2023/10/20	1	1614.99	1	1590.00	1590.00	0	4,216	0.00%
2023/10/19	11.2	1659.91	9	1630.00	1630.00	2.2	4,189	0.05%
2023/10/18	2	1664.97	4.5	1651.88	1635.00	-2.5	4,180	-0.06%
2023/10/17	1	1695.00	1	1705.00	1685.00	0	4,137	0.00%
2023/10/16	1	1685.00	1	1695.00	1715.00	0	4,153	0.00%
2023/10/13	2.1	1667.98	2	1677.48	1695.00	0.1	4,154	0.00%
2023/10/12	1	1585.00	1.1	1595.33	1695.00	-0.1	4,135	0.00%
2023/10/11	0	0.00	0.3	1572.32	1575.00	-0.3	4,069	-0.01%
2023/10/06	1	1420.00	1.1	1429.71	1435.00	-0.1	4,066	0.00%
2023/10/05	0	0.00	0	1430.00	1425.00	0	4,091	0.00%
2023/10/04	1	1410.05	1	1420.00	1400.00	0	4,108	0.00%
2023/10/03	0	0.00	1.2	1447.82	1430.00	-1.2	4,088	-0.03%
2023/10/02	0.1	1400.00	0.1	1430.00	1410.00	0	4,081	0.00%
2023/09/28	2.2	1389.42	2	1387.50	1365.00	0.2	4,075	0.00%
2023/09/27	0	1390.00	0	0.00	1360.00	0	4,099	0.00%
2023/09/26	1	1410.00	1	1420.00	1405.00	0	4,097	0.00%
2023/09/25	1	1390.00	1	1400.00	1410.00	0	4,102	0.00%
2023/09/22	0	0.00	0	1385.00	1390.00	0	4,098	0.00%
2023/09/21	0	1311.67	0	0.00	1320.00	0	4,098	0.00%
2023/09/20	2.2	1412.25	2	1385.00	1360.00	0.2	4,117	0.00%
2023/09/19	2	1439.98	1.1	1450.90	1425.00	1	4,127	0.02%
2023/09/18	1	1445.00	1.1	1455.00	1440.00	-0.1	4,134	0.00%
2023/09/15	4	1487.50	5.1	1480.27	1480.00	-1.1	4,170	-0.03%
2023/09/14	5.1	1469.02	5	1473.99	1470.00	0.1	4,130	0.00%
2023/09/13	3	1431.67	2	1427.50	1460.00	1	4,127	0.02%
2023/09/12	0	0.00	1.8	1391.88	1385.00	-1.8	4,110	-0.04%
2023/09/11	1	1384.98	1	1400.00	1360.00	0	4,173	0.00%
2023/09/08	2	1390.00	2	1400.00	1395.00	0	4,198	0.00%
2023/09/07	1	1414.31	1	1390.00	1415.00	0	4,259	0.00%
2023/09/06	2	1450.00	2	1452.54	1450.00	0	4,250	0.00%
2023/09/05	1	1430.02	1	1440.00	1440.00	0	4,269	0.00%
2023/09/04	1	1450.00	1	1405.00	1445.00	0	4,323	0.00%
2023/09/01	0	0.00	0	1415.00	1405.00	0	4,332	0.00%
2023/08/31	2	1477.50	1	1485.00	1460.00	1	4,336	0.02%
2023/08/30	2	1527.31	2.1	1495.79	1485.00	-0.1	4,326	0.00%
2023/08/29	1	1425.00	1	1435.00	1500.00	0	4,352	0.00%
2023/08/28	1	1415.08	16	1420.93	1430.00	-15	4,341	-0.35%
2023/08/25	0	1450.00	0	1440.00	1430.00	0	4,452	0.00%
2023/08/24	19	1492.63	19.3	1488.10	1485.00	-0.3	4,433	-0.01%
2023/08/23	1	1485.00	18	1462.50	1465.00	-17	4,424	-0.38%
2023/08/22	1	1384.87	1.7	1379.08	1370.00	-0.7	4,425	-0.02%
2023/08/21	3.7	1366.76	3	1365.00	1340.00	0.7	4,468	0.02%
2023/08/18	0	1360.00	0	0.00	1345.00	0	4,420	0.00%
2023/08/17	2	1335.25	2	1327.53	1365.00	0	4,415	0.00%
2023/08/16	3.1	1270.08	2	1270.04	1285.00	1	4,393	0.02%
2023/08/15	18	1256.41	2	1292.50	1265.00	16	4,466	0.36%
2023/08/14	0	1268.23	0	0.00	1265.00	0	4,463	0.00%
2023/08/11	1.1	1261.05	1	1265.00	1270.00	0.1	4,490	0.00%
2023/08/10	2.2	1275.89	2	1247.50	1250.00	0.2	4,529	0.00%
2023/08/09	2	1357.50	2	1355.00	1340.00	0	4,485	0.00%
2023/08/08	9.3	1338.38	4	1368.46	1345.00	5.3	4,499	0.12%
2023/08/07	0	1430.00	0	0.00	1405.00	0	4,462	0.00%
2023/08/04	1.1	1409.96	1	1419.71	1380.00	0.1	4,471	0.00%
2023/08/02	9.6	1453.20	2	1445.00	1405.00	7.6	4,461	0.17%
2023/08/01	5.2	1496.87	0	0.00	1475.00	5.2	4,414	0.12%
2023/07/31	0	0.00	0.4	1635.00	1635.00	-0.4	4,443	-0.01%
2023/07/28	2	1810.00	2	1827.50	1815.00	0	4,541	0.00%
2023/07/27	1.1	1895.23	1	1819.92	1825.00	0.1	4,599	0.00%
2023/07/26	1	1929.81	6	1900.00	1840.00	-5	4,641	-0.11%
2023/07/25	3	1946.65	2	1962.50	1885.00	1	4,702	0.02%
2023/07/24	6	1892.50	4	1893.75	1885.00	2	4,724	0.04%
2023/07/21	3	1856.67	5	1845.00	1905.00	-2	4,778	-0.04%
2023/07/20	4	1832.50	3	1838.33	1830.00	1	4,868	0.02%
2023/07/19	1	1895.00	11	1863.64	1850.00	-10	4,859	-0.21%
2023/07/18	10	1816.50	7	1817.14	1790.00	3	4,850	0.06%
2023/07/17	8.2	1849.82	16	1848.75	1795.00	-7.9	4,842	-0.16%
2023/07/14	12.1	1785.27	2	1830.00	1870.00	10.1	4,826	0.21%
2023/07/13	6.1	1730.00	6	1752.50	1750.00	0.1	4,810	0.00%
2023/07/12	4	1635.00	4	1637.50	1630.00	0	4,728	0.00%
2023/07/11	2	1645.00	37	1604.32	1585.00	-35	4,749	-0.74%
2023/07/10	3	1621.67	16	1619.05	1615.00	-13	4,750	-0.27%
2023/07/07	24	1615.21	5	1638.00	1600.00	19	4,775	0.40%
2023/07/06	4	1650.00	4.1	1660.61	1650.00	-0.1	4,798	0.00%
2023/07/05	5	1637.13	38	1644.74	1635.00	-33	4,824	-0.68%
2023/07/04	2	1692.50	3	1681.67	1700.00	-1	4,826	-0.02%
2023/07/03	33	1650.61	1.5	1653.33	1670.00	31.5	4,860	0.65%
2023/06/30	4	1601.25	4	1607.50	1605.00	0	4,914	0.00%
2023/06/29	1	1580.00	1	1595.00	1600.00	0	4,975	0.00%
2023/06/28	3.1	1582.42	3	1589.90	1550.00	0.1	5,083	0.00%
2023/06/27	4	1597.50	4	1605.00	1560.00	0	5,115	0.00%
2023/06/26	2	1607.50	2	1610.00	1615.00	0	5,116	0.00%
2023/06/21	5.7	1659.58	3	1655.00	1625.00	2.7	5,171	0.05%
2023/06/20	3	1705.00	3	1701.67	1690.00	0	5,237	0.00%
2023/06/19	8	1680.63	21	1675.95	1700.00	-13	5,267	-0.25%
2023/06/16	4	1652.51	6.4	1660.47	1650.00	-2.4	5,328	-0.04%
2023/06/15	40	1654.38	4.1	1653.66	1645.00	35.9	5,344	0.67%
2023/06/14	4.4	1538.18	4	1533.75	1565.00	0.4	5,390	0.01%
2023/06/13	2	1532.50	4	1533.75	1545.00	-2	5,427	-0.04%
2023/06/12	20.5	1439.88	5.1	1452.96	1465.00	15.4	5,431	0.28%
2023/06/09	2	1427.50	1	1435.00	1405.00	1	5,444	0.02%
2023/06/08	4.1	1452.11	19	1430.00	1385.00	-14.9	5,478	-0.27%
2023/06/07	4	1458.75	3	1470.00	1465.00	1	5,482	0.02%
2023/06/06	3	1451.67	3.5	1452.86	1455.00	-0.5	5,525	-0.01%
2023/06/05	1	1445.03	1	1460.00	1440.00	0	5,570	0.00%
2023/06/02	9.5	1499.76	2	1497.50	1425.00	7.5	5,613	0.13%
2023/06/01	2	1497.50	7.5	1489.00	1535.00	-5.5	5,680	-0.10%
2023/05/31	7.5	1507.33	1	1490.00	1495.00	6.5	5,798	0.11%
2023/05/30	1	1485.00	2	1512.50	1490.00	-1	5,728	-0.02%
2023/05/29	7	1507.14	7.7	1500.75	1515.00	-0.7	5,766	-0.01%
2023/05/26	6.5	1434.62	5	1441.00	1435.00	1.5	5,783	0.03%
2023/05/25	1	1365.00	14	1372.86	1390.00	-13	5,721	-0.23%
2023/05/24	4.1	1271.98	4	1263.75	1265.00	0.1	5,684	0.00%
2023/05/23	4	1292.50	24	1291.04	1285.00	-20	5,731	-0.35%
2023/05/22	4	1296.25	2	1292.50	1275.00	2	5,822	0.03%
2023/05/19	13	1194.23	6.1	1214.32	1280.00	6.9	5,888	0.12%
2023/05/18	5	1177.00	2	1180.00	1165.00	3	5,967	0.05%
2023/05/17	9	1160.00	11	1147.73	1165.00	-2	6,047	-0.03%
2023/05/16	19	1136.32	4	1151.25	1130.00	15	6,119	0.25%
2023/05/15	6	1155.00	6	1149.17	1130.00	0	6,150	0.00%
2023/05/12	2	1122.50	4	1142.50	1170.00	-2	6,256	-0.03%
2023/05/11	3.1	1136.54	27	1131.30	1105.00	-23.9	6,376	-0.38%
2023/05/10	4	1135.00	16	1120.63	1130.00	-12	6,464	-0.19%
2023/05/09	3	1133.33	4	1137.50	1140.00	-1	6,503	-0.02%
2023/05/08	4	1138.75	14	1165.36	1125.00	-10	6,559	-0.15%
2023/05/05	3	1133.33	4	1136.25	1140.00	-1	6,623	-0.02%
2023/05/04	4	1112.50	8.1	1114.26	1105.00	-4.1	6,676	-0.06%
2023/05/03	3	1086.67	4	1093.75	1080.00	-1	6,633	-0.02%
2023/05/02	3	1060.00	2	1032.50	1095.00	1	6,607	0.02%
2023/04/28	3.1	994.00	3	999.67	996.00	0.1	6,628	0.00%
2023/04/27	2	963.50	3	963.67	970.00	-1	6,611	-0.02%
2023/04/26	2	937.49	2	939.00	957.00	0	6,598	0.00%
2023/04/25	5	967.00	6	969.00	933.00	-1	6,626	-0.02%
2023/04/24	1	1020.00	1	1015.00	1020.00	0	6,556	0.00%
2023/04/21	5	1039.00	6	1040.83	1015.00	-1	6,625	-0.02%
2023/04/20	0	0.00	1	1055.00	1050.00	-1	6,649	-0.02%
2023/04/19	1	1050.00	1	1040.00	1030.00	0	6,737	0.00%
2023/04/18	4	1043.75	1	1080.00	1025.00	3	6,847	0.04%
2023/04/17	5	1079.00	2	1072.50	1070.00	3	6,910	0.04%
2023/04/14	2	1070.00	4	1067.50	1085.00	-2	6,975	-0.03%
2023/04/13	2	1037.50	2	1047.49	1030.00	0	6,998	0.00%
2023/04/12	4	1061.25	4	1055.00	1070.00	0	7,067	0.00%
2023/04/11	11	1086.37	3	1101.67	1070.00	8	7,105	0.11%
2023/04/10	2	1102.50	3	1101.67	1100.00	-1	7,221	-0.01%
2023/04/07	4	1075.00	2	1075.00	1080.00	2	7,208	0.03%
2023/04/06	3	1053.33	3	1031.67	1070.00	0	7,232	0.00%
2023/03/31	7	1062.14	6	1061.67	1085.00	1	7,240	0.01%
2023/03/30	1	1050.00	1	1035.00	1050.00	0	7,257	0.00%
2023/03/29	6	1056.60	2	1092.50	1010.00	4	7,282	0.06%
2023/03/28	4	1132.50	3	1138.33	1105.00	1	7,304	0.01%
2023/03/27	2	1162.50	3	1153.33	1180.00	-1	7,304	-0.01%
2023/03/24	2	1172.50	2	1202.36	1165.00	0	7,341	0.00%
2023/03/23	3	1190.00	2	1165.00	1195.00	1	7,318	0.01%
2023/03/21	6	1138.31	2	1152.50	1125.00	4	7,354	0.05%
2023/03/20	1	1165.00	1	1160.00	1170.00	0	7,337	0.00%
2023/03/17	3	1173.33	1	1170.00	1130.00	2	7,407	0.03%
2023/03/16	1	1125.00	2.2	1094.23	1100.00	-1.2	7,351	-0.02%
2023/03/15	2.2	1115.01	2	1155.00	1115.00	0.2	7,351	0.00%
2023/03/14	6	1084.17	1	1070.00	1060.00	5	7,388	0.07%
2023/03/13	2	1117.50	1	1119.04	1130.00	1	7,412	0.01%
2023/03/10	3.1	1078.75	4	1073.75	1090.00	-0.9	7,438	-0.01%
2023/03/09	2	1102.50	2	1112.50	1110.00	0	7,436	0.00%
2023/03/08	34	1112.79	3	1070.00	1105.00	31	7,422	0.42%
2023/03/07	2	1075.00	21	1055.71	1075.00	-19	7,395	-0.26%
2023/03/06	4.3	1074.36	4	1095.00	1075.00	0.3	7,413	0.00%
2023/03/03	19	1192.87	2	1175.00	1080.00	17	7,356	0.23%
2023/03/02	2.1	1182.38	2	1190.00	1195.00	0.1	7,319	0.00%
2023/03/01	6	1143.33	19	1132.37	1180.00	-13	7,390	-0.18%
2023/02/24	8	1141.23	8	1143.73	1160.00	0	7,479	0.00%
2023/02/23	2	1080.00	3	1093.33	1115.00	-1	7,472	-0.01%
2023/02/22	12	1000.67	7	1010.26	1015.00	5	7,571	0.07%
2023/02/21	7	1028.57	8	1031.88	1035.00	-1	7,661	-0.01%
2023/02/20	9	1005.67	4	997.00	995.00	5	7,762	0.06%
2023/02/17	28	972.89	27	973.81	976.00	1	7,740	0.01%
2023/02/16	4	963.50	6	975.00	958.00	-2	7,654	-0.03%
2023/02/15	25	923.00	2	914.50	926.00	23	7,569	0.30%
2023/02/14	1	919.00	1	925.00	911.00	0	7,512	0.00%
2023/02/13	3	909.67	3	913.33	898.00	0	7,496	0.00%
2023/02/10	2	903.50	4	910.75	910.00	-2	7,592	-0.03%
2023/02/09	5	942.40	4	940.50	920.00	1	7,643	0.01%
2023/02/08	0	0.00	2	879.50	925.00	-2	7,538	-0.03%
2023/02/07	6	847.50	4	836.00	841.00	2	7,608	0.03%
2023/02/06	8	806.88	9	800.78	798.00	-1	7,604	-0.01%
2023/02/03	18	853.72	17	861.00	860.00	1	7,660	0.01%
2023/02/02	5	846.80	5	843.80	864.00	0	7,792	0.00%
2023/02/01	2	787.50	5.1	791.00	786.00	-3.1	7,945	-0.04%
2023/01/31	4	776.25	5	776.40	782.00	-1	8,076	-0.01%
2023/01/30	6	764.00	4	763.75	775.00	2	8,186	0.02%
2023/01/17	5	710.80	4	716.25	722.00	1	8,243	0.01%
2023/01/16	11.1	700.71	12	697.75	705.00	-1	8,321	-0.01%
2023/01/13	9	697.56	9.1	696.75	682.00	-0.1	8,430	0.00%
2023/01/12	4	700.25	5	700.00	702.00	-1	8,549	-0.01%
2023/01/11	4	682.25	4	682.50	701.00	0	8,701	0.00%
2023/01/10	12	684.18	12	682.42	692.00	0	8,851	0.00%
2023/01/09	2	680.50	2	685.00	687.00	0	8,932	0.00%
2023/01/06	10	656.70	10	661.40	650.00	0	8,989	0.00%
2023/01/05	3	687.33	2	677.50	650.00	1	9,077	0.01%
2023/01/04	22	679.82	22	681.55	685.00	0	9,011	0.00%
2023/01/03	3	651.33	5	671.60	684.00	-2	8,930	-0.02%
2022/12/30	45	656.42	45	656.56	641.00	0	8,928	0.00%
2022/12/29	4	635.75	4	640.25	650.00	0	8,960	0.00%
2022/12/28	38.1	648.73	38	640.25	636.00	0	8,969	0.00%
2022/12/27	2	703.00	2	704.00	702.00	0	8,856	0.00%
2022/12/26	4	702.00	3	711.67	698.00	1	8,885	0.01%
2022/12/23	11.1	726.02	11	732.00	726.00	0.1	8,863	0.00%
2022/12/22	55	759.44	55	740.69	730.00	0	8,871	0.00%
2022/12/21	32	742.06	32	748.66	750.00	0	8,850	0.00%
2022/12/20	14	778.24	11	751.91	745.00	3	8,847	0.03%
2022/12/19	4	794.25	13	790.69	812.00	-9	8,748	-0.10%
2022/12/16	53	784.60	55	781.18	787.00	-2	8,737	-0.02%
2022/12/15	65	783.17	53	787.34	784.00	12	8,727	0.14%
2022/12/14	44	790.16	44	793.93	790.00	0	8,697	0.00%
2022/12/13	3	781.67	4	777.00	767.00	-1	8,618	-0.01%
2022/12/12	46	777.18	46	769.70	762.00	0	8,540	0.00%
2022/12/09	36	792.39	36	786.33	794.00	0	8,515	0.00%
2022/12/08	23	757.61	23	759.57	763.00	0	8,504	0.00%
2022/12/07	43	751.72	43	754.19	742.00	0	8,511	0.00%
2022/12/06	106	780.38	105	772.15	764.00	1	8,508	0.01%	大買/大賣/
2022/12/05	36	764.22	36	771.92	761.00	0	8,527	0.00%
2022/12/02	43	769.60	56	741.70	776.00	-13	8,548	-0.15%
2022/12/01	13	750.77	14	752.79	740.00	-1	8,524	-0.01%
2022/11/30	32	737.13	33	741.03	731.00	-1	8,531	-0.01%
2022/11/29	34	724.68	21	731.37	727.00	13	8,517	0.15%
2022/11/28	18	741.67	17	747.47	732.00	1	8,537	0.01%
2022/11/25	20	731.01	21	735.76	740.00	-1	8,506	-0.01%
2022/11/24	14	732.14	15	734.53	745.00	-1	8,455	-0.01%
2022/11/23	37	708.00	36	713.47	706.00	1	8,382	0.01%
2022/11/22	62	710.21	80	714.84	718.00	-18	8,293	-0.22%
2022/11/21	27	735.04	33	735.39	735.00	-6	8,222	-0.07%
2022/11/18	27	734.89	27	738.30	732.00	0	8,162	0.00%
2022/11/17	50	707.98	26	716.81	735.00	24	8,035	0.30%
2022/11/16	4	681.75	4	656.25	694.00	0	7,895	0.00%
2022/11/15	16	644.19	17	644.76	648.00	-1	7,755	-0.01%
2022/11/14	8	640.25	9	642.56	644.00	-1	7,727	-0.01%
2022/11/11	3	640.33	2	644.50	640.00	1	7,746	0.01%
2022/11/10	2	592.50	4.1	593.49	597.00	-2.1	7,659	-0.03%
2022/11/09	1	591.00	1	586.00	591.00	0	7,625	0.00%
2022/11/08	8	588.75	6	582.50	575.00	2	7,619	0.03%
2022/11/07	3	568.00	3	563.12	575.00	0	7,477	0.00%
2022/11/04	2	540.50	2	546.50	544.00	0	7,361	0.00%
2022/11/03	10	525.71	11.1	527.81	544.00	-1.1	7,287	-0.02%
2022/11/02	4	498.63	4	497.13	508.00	0	7,153	0.00%
2022/11/01	4	486.13	3	485.33	493.50	1	7,105	0.01%
2022/10/31	9	481.28	9	481.61	487.50	0	7,021	0.00%
2022/10/28	20	452.93	20	454.98	470.50	0	6,845	0.00%
2022/10/27	8	423.25	8	414.38	428.00	0	6,614	0.00%
2022/10/26	3	391.83	2	392.25	398.50	1	6,508	0.02%
2022/10/25	3	395.67	3	403.50	399.00	0	6,457	0.00%
2022/10/24	3	407.00	3	409.33	399.00	0	6,438	0.00%
2022/10/21	4	411.25	4	410.63	398.50	0	6,349	0.00%
2022/10/20	3	417.33	3	422.50	427.00	0	6,236	0.00%
2022/10/19	6	423.75	6	425.08	421.50	0	6,037	0.00%
2022/10/18	26	434.17	26	412.35	413.00	0	5,869	0.00%
2022/10/17	3	422.50	3	428.67	446.50	0	5,699	0.00%
2022/10/14	8.1	452.86	8	460.50	433.00	0.1	5,590	0.00%
2022/10/13	6	462.92	7	465.50	444.50	-1	5,502	-0.02%
2022/10/12	0	0.00	1	499.50	493.50	-1	5,313	-0.02%
2022/10/11	0.1	548.00	0	0.00	548.00	0.1	5,376	0.00%
2022/10/07	8	598.75	7	606.14	608.00	1	5,505	0.02%
2022/10/06	6	601.33	6	597.50	616.00	0	5,522	0.00%
2022/10/05	2	577.50	3	581.67	573.00	-1	5,441	-0.02%
2022/10/04	1	582.00	1	583.00	590.00	0	5,416	0.00%
2022/10/03	5	576.00	4.1	577.71	564.00	0.9	5,396	0.02%
2022/09/30	4.1	573.54	4	571.75	589.00	0.1	5,414	0.00%
2022/09/29	2	583.00	2	578.50	576.00	0	5,453	0.00%
2022/09/28	2	574.00	2	577.50	560.00	0	5,460	0.00%
2022/09/27	7	572.43	7	570.86	585.00	0	5,476	0.00%
2022/09/23	4	587.75	4	596.50	583.00	0	5,440	0.00%
2022/09/22	4	595.25	5	604.20	606.00	-1	5,412	-0.02%
2022/09/21	3	590.00	3	588.00	595.00	0	5,388	0.00%
2022/09/20	1	580.00	1	581.00	588.00	0	5,407	0.00%
2022/09/19	2.1	577.44	2	577.00	574.00	0.1	5,413	0.00%
2022/09/16	4	587.00	4	581.25	575.00	0	5,419	0.00%
2022/09/15	7	602.43	6	610.00	595.00	1	5,408	0.02%
2022/09/14	3	591.00	3	585.33	597.00	0	5,350	0.00%
2022/09/13	1	589.00	1.1	592.09	592.00	-0.1	5,290	0.00%
2022/09/12	2	585.00	5.1	583.35	589.00	-3.1	5,245	-0.06%
2022/09/08	4	550.75	6	550.34	562.00	-2	5,155	-0.04%
2022/09/07	4	526.25	4	533.25	530.00	0	5,066	0.00%
2022/09/06	14	544.50	14	542.71	535.00	0	5,009	0.00%
2022/09/05	2	525.50	2	538.00	524.00	0	4,974	0.00%
2022/09/02	3	543.67	4	543.75	542.00	-1	4,948	-0.02%
2022/09/01	5	529.20	5	523.80	521.00	0	4,914	0.00%
2022/08/31	2.1	541.05	4	542.50	542.00	-2	4,906	-0.04%
2022/08/30	6	547.50	2	548.00	543.00	4	4,958	0.08%
2022/08/29	6	539.00	6	543.83	549.00	0	4,929	0.00%
2022/08/26	101.1	590.42	101	566.03	560.00	0.1	4,887	0.00%	大買/大賣/
2022/08/25	2	591.50	3	591.67	587.00	-1	4,832	-0.02%
2022/08/24	6	586.17	7	589.29	581.00	-1	4,837	-0.02%
2022/08/23	8	587.63	6	583.33	587.00	2	4,827	0.04%
2022/08/22	2	593.00	2	591.00	579.00	0	4,806	0.00%
2022/08/19	4	596.00	5	604.00	596.00	-1	4,796	-0.02%
2022/08/18	4.1	576.78	3.1	568.73	590.00	0.9	4,735	0.02%
2022/08/17	2	562.52	2	568.50	562.00	0	4,710	0.00%
2022/08/16	2.1	571.29	2.3	569.43	567.00	-0.2	4,724	0.00%
2022/08/15	4	569.75	3.1	562.42	572.00	0.9	4,717	0.02%
2022/08/12	3	546.67	3	546.67	548.00	0	4,705	0.00%
2022/08/11	23	541.39	25	543.68	540.00	-2	4,760	-0.04%
2022/08/10	13	527.15	11	525.18	522.00	2	4,722	0.04%
2022/08/09	3.1	528.92	3	528.67	536.00	0.1	4,736	0.00%
2022/08/08	2	547.00	2	543.50	546.00	0	4,719	0.00%
2022/08/05	5	546.60	5.1	535.90	549.00	-0.1	4,800	0.00%
2022/08/04	2	520.00	2	513.52	520.00	0	4,856	0.00%
2022/08/03	2	507.50	3	504.83	503.00	-1	4,803	-0.02%
2022/08/02	4.1	507.03	4	505.25	511.00	0.1	4,826	0.00%
2022/08/01	42	529.00	45	521.58	531.00	-3	4,782	-0.06%
2022/07/29	6	525.82	2	524.50	505.00	4	4,755	0.08%
2022/07/28	21	529.86	21	535.76	524.00	0	4,692	0.00%
2022/07/27	1	544.00	1	546.00	544.00	0	4,654	0.00%
2022/07/26	1	544.00	5	546.40	546.00	-4	4,627	-0.09%
2022/07/25	2	548.50	2	541.50	549.00	0	4,642	0.00%
2022/07/22	5	540.20	7	555.86	537.00	-2	4,600	-0.04%
2022/07/21	6	553.67	2	554.00	553.00	4	4,550	0.09%
2022/07/20	58	553.14	56	557.02	555.00	2	4,513	0.04%
2022/07/19	2	534.00	2	532.00	533.00	0	4,430	0.00%
2022/07/18	3	537.33	3	536.00	540.00	0	4,398	0.00%
2022/07/15	13	506.38	14	502.82	516.00	-1	4,277	-0.02%
2022/07/14	6	467.33	7	466.57	478.00	-1	4,139	-0.02%
2022/07/13	52	460.97	51	460.93	460.00	1	4,037	0.02%
2022/07/12	6	444.42	6	442.25	433.00	0	3,986	0.00%
2022/07/11	1	483.00	1	476.50	475.00	0	3,923	0.00%
2022/07/08	5	475.40	8	482.38	478.50	-3	3,873	-0.08%
2022/07/07	8	446.63	6	448.92	469.00	2	3,781	0.05%
2022/07/06	12	443.54	11	438.09	435.50	1	3,687	0.03%
2022/07/05	6	451.33	8	450.63	450.50	-2	3,602	-0.06%
2022/07/04	5	454.20	3.1	460.58	462.50	1.9	3,516	0.06%
2022/07/01	3	466.17	3.1	459.81	439.00	-0.1	3,466	0.00%
2022/06/30	3.1	501.32	3	484.17	481.00	0.1	3,396	0.00%
2022/06/29	2	510.50	4	511.75	511.00	-2	3,361	-0.06%
2022/06/28	3	531.33	3	529.33	522.00	0	3,321	0.00%
2022/06/27	2	523.00	2	517.00	534.00	0	3,285	0.00%
2022/06/24	3	494.50	3	491.17	486.00	0	3,254	0.00%
2022/06/23	1	472.00	1	479.50	480.50	0	3,221	0.00%
2022/06/22	2	508.00	2	474.25	474.00	0	3,193	0.00%
2022/06/21	3	511.00	3	516.33	516.00	0	3,152	0.00%
2022/06/20	4	513.25	5	510.80	505.00	-1	3,185	-0.03%
2022/06/17	1	536.00	0	0.00	530.00	1	3,178	0.03%
2022/06/16	1	569.00	1	573.00	541.00	0	3,119	0.00%
2022/06/15	2	564.50	2	568.00	560.00	0	3,094	0.00%
2022/06/14	1	557.00	1	565.00	566.00	0	3,084	0.00%
2022/06/13	1	574.00	1	571.00	573.00	0	3,037	0.00%
2022/06/10	3	584.67	3	582.33	588.00	0	3,023	0.00%
2022/06/09	2	578.00	2	580.00	575.00	0	2,962	0.00%
2022/06/08	5	575.20	5	572.40	584.00	0	2,910	0.00%
2022/06/07	1	536.00	2	549.00	560.00	-1	2,840	-0.04%
2022/06/06	1	544.00	0	0.00	538.00	1	2,818	0.04%
2022/06/02	1	543.00	1	547.00	542.00	0	2,806	0.00%
2022/05/31	1	559.00	1	558.00	553.00	0	2,738	0.00%
2022/05/30	2	561.00	2	557.00	555.00	0	2,725	0.00%
2022/05/27	1	557.00	1	570.00	555.00	0	2,706	0.00%
2022/05/26	1	575.00	1	571.00	563.00	0	2,668	0.00%
2022/05/25	3	555.33	3.1	561.61	576.00	-0.1	2,632	0.00%
2022/05/24	1	558.00	1	568.00	555.00	0	2,581	0.00%
2022/05/23	2	568.00	2	566.50	561.00	0	2,540	0.00%
2022/05/20	7	562.00	39	549.31	573.00	-32	2,505	-1.28%
2022/05/19	37	543.76	6	546.67	547.00	31	2,412	1.28%
2022/05/18	1	535.00	11	530.36	535.00	-10	2,292	-0.44%
2022/05/17	12	525.50	2	523.00	529.00	10	2,261	0.44%
2022/05/16	2	522.50	2	524.00	517.00	0	2,238	0.00%
2022/05/13	10	516.60	10	522.60	518.00	0	2,177	0.00%
2022/05/12	3	510.00	3	512.17	505.00	0	2,042	0.00%
2022/05/11	1	499.00	1	499.00	499.00	0	1,906	0.00%
2022/05/10	3	473.67	3	466.00	497.00	0	1,891	0.00%
2022/05/09	2	474.25	2	468.75	466.00	0	1,838	0.00%
2022/05/06	4	477.38	4	482.63	491.00	0	1,821	0.00%
2022/05/05	1	486.00	3	464.33	488.00	-2	1,794	-0.11%
2022/05/04	3	437.50	3	444.17	447.00	0	1,728	0.00%
2022/05/03	2	421.25	3	418.33	432.00	-1	1,708	-0.06%
2022/04/27	0	0.00	0	374.00	384.00	0	1,639	0.00%
2022/04/26	1	397.00	1	413.00	391.00	0	1,624	0.00%
2022/04/25	1	412.50	1	409.00	406.00	0	1,610	0.00%
2022/04/22	3	446.17	1	462.00	444.00	2	1,596	0.13%
2022/04/21	1	472.50	1	471.00	472.50	0	1,604	0.00%
2022/04/20	1	466.00	2	478.00	469.50	-1	1,601	-0.06%
2022/04/18	1	461.00	1	478.00	469.00	0	1,605	0.00%
2022/04/15	1	458.50	0	0.00	457.50	1	1,600	0.06%
2022/04/13	2	480.75	2	480.75	480.00	0	1,654	0.00%
2022/04/12	2	466.25	3	469.00	474.50	-1	1,652	-0.06%
2022/04/11	2	467.75	14	463.29	460.00	-12	1,644	-0.73%
2022/04/08	1	478.00	1	491.00	478.00	0	1,636	0.00%
2022/04/01	14	504.29	1	500.00	508.00	13	1,606	0.81%
2022/03/25	1	525.00	1	529.00	513.00	0	1,556	0.00%
2022/03/24	1	510.00	0.1	510.07	518.00	0.9	1,536	0.06%
2022/03/23	2	513.50	2	508.50	517.00	0	1,576	0.00%
2022/03/15	2.1	454.02	1	428.00	427.00	1.1	1,564	0.07%
2022/03/11	0	0.00	0.1	476.00	475.00	-0.1	1,574	0.00%
2022/03/10	1	473.50	1	470.50	475.50	0	1,592	0.00%
2022/03/09	1	455.50	1	451.00	455.00	0	1,600	0.00%
2022/03/03	0	0.00	18	483.00	482.00	-18	1,603	-1.12%
2022/03/02	2	466.00	2	463.75	471.00	0	1,593	0.00%
2022/03/01	20	465.90	2	461.25	462.00	18	1,624	1.11%
2022/02/23	3	453.67	3	454.83	452.50	0	1,661	0.00%
2022/02/22	1	469.50	1	452.50	451.00	0	1,687	0.00%
2022/02/21	2	476.00	2	464.00	476.00	0	1,689	0.00%
2022/02/18	1	463.00	1	454.00	463.00	0	1,717	0.00%
2022/02/17	2	468.75	2	465.25	458.50	0	1,739	0.00%
2022/02/16	1.1	477.29	1	476.50	477.00	0.1	1,751	0.01%
2022/02/15	2	464.25	2	466.50	464.50	0	1,750	0.00%
2022/02/14	1	462.00	1	459.50	461.00	0	1,786	0.00%
2022/02/11	2	468.00	2	472.25	470.00	0	1,800	0.00%
2022/02/10	2	467.25	2	469.50	473.00	0	1,846	0.00%
2022/02/09	1	476.00	1	462.50	476.00	0	1,863	0.00%
2022/02/08	2	455.75	2	452.00	458.00	0	1,860	0.00%
2022/02/07	1.1	459.10	1	470.50	440.50	0.1	1,861	0.00%
2022/01/26	1.1	469.41	1	472.00	472.50	0.1	1,828	0.01%
2022/01/25	1	482.00	1	477.00	467.00	0	1,855	0.00%
2022/01/24	2	475.50	2	479.25	485.00	0	1,888	0.00%
2022/01/20	1	501.00	1	507.00	495.50	0	1,983	0.00%
2022/01/19	1	512.00	1	518.00	504.00	0	2,021	0.00%
2022/01/18	2	528.50	2	542.50	523.00	0	2,067	0.00%
2022/01/17	1	517.00	1	504.00	517.00	0	2,108	0.00%
2022/01/13	1	498.00	0	0.00	498.00	1	2,277	0.04%
2022/01/12	1	506.00	1	511.00	505.00	0	2,315	0.00%
2022/01/11	1	501.00	0	0.00	505.00	1	2,362	0.04%
2022/01/10	1	523.00	1	528.00	523.00	0	2,378	0.00%
2022/01/07	1	539.00	1	548.00	527.00	0	2,463	0.00%
2022/01/06	1	556.00	1	566.00	545.00	0	2,478	0.00%
2022/01/05	1	575.00	1	586.00	580.00	0	2,491	0.00%
2022/01/04	1	582.00	1	585.00	582.00	0	2,535	0.00%
2021/12/29	1	591.00	1	593.00	591.00	0	2,812	0.00%
2021/12/28	1	591.00	1	600.00	591.00	0	2,895	0.00%
2021/12/27	1	595.00	1	594.00	595.00	0	2,931	0.00%
2021/12/24	1	605.00	1	610.00	604.00	0	2,960	0.00%
2021/12/23	1	603.00	1	611.00	603.00	0	3,015	0.00%
2021/12/22	1	606.00	1	615.00	606.00	0	3,060	0.00%
2021/12/21	1	612.00	1	609.00	612.00	0	3,087	0.00%
2021/12/20	1	602.00	1	610.00	601.00	0	3,118	0.00%
2021/12/17	2	604.00	1	649.00	604.00	1	3,201	0.03%
2021/12/16	2	636.92	3.1	632.57	661.00	-1.1	3,180	-0.03%
2021/12/10	2	583.00	2	574.50	584.00	0	3,472	0.00%
2021/12/09	1	586.00	1	576.00	587.00	0	3,561	0.00%
2021/12/08	1	574.00	1	575.00	573.00	0	3,565	0.00%
2021/12/07	1	568.00	1	576.00	568.00	0	3,579	0.00%
2021/12/06	2	575.50	26	581.04	572.00	-24	3,568	-0.67%
2021/12/03	25.1	602.79	0	0.00	599.00	25.1	3,569	0.70%
2021/12/02	1	594.00	1	592.00	595.00	0	3,574	0.00%
2021/12/01	1	589.00	1	584.00	592.00	0	3,588	0.00%
2021/11/30	1	589.00	1	586.00	589.00	0	3,622	0.00%
2021/11/29	2.1	572.86	2	570.00	580.00	0.1	3,680	0.00%
2021/11/26	1	562.00	1	566.00	567.00	0	3,708	0.00%
2021/11/25	1	562.00	2	579.50	560.00	-1	3,724	-0.03%
2021/11/24	1	573.00	2	579.00	572.00	-1	3,706	-0.03%
2021/11/23	1	585.00	0	0.00	582.00	1	3,695	0.03%
2021/11/22	1	609.00	1	606.00	610.00	0	3,775	0.00%
2021/11/19	2	609.00	2	604.00	600.00	0	3,783	0.00%
2021/11/16	1	586.00	1	577.00	586.00	0	3,734	0.00%
2021/11/15	1	571.00	1	583.00	570.00	0	3,718	0.00%
2021/11/12	2	579.50	1	594.00	578.00	1	3,700	0.03%
2021/11/11	1	584.00	9	595.33	588.00	-8	3,678	-0.22%
2021/11/10	4	579.00	1	597.00	583.00	3	3,648	0.08%
2021/11/09	8	597.25	2	594.00	591.00	6	3,628	0.17%
2021/11/08	3.1	605.14	1	636.00	598.00	2.1	3,596	0.06%
2021/11/05	2	611.50	2	608.50	618.00	0	3,552	0.00%
2021/11/04	1	610.93	1	616.00	603.00	0	3,533	0.00%
2021/11/03	4	601.00	3	601.33	605.00	1	3,518	0.03%
2021/11/02	1	600.00	2	615.00	594.00	-1	3,493	-0.03%
2021/11/01	1	609.00	1	615.00	609.00	0	3,480	0.00%
2021/10/29	3	598.67	2	609.00	598.00	1	3,466	0.03%
2021/10/28	1	606.00	0	0.00	599.00	1	3,456	0.03%
2021/10/27	3	589.67	3	583.67	600.00	0	3,402	0.00%
2021/10/26	1	567.00	1	585.00	567.00	0	3,366	0.00%
2021/10/25	1	580.00	1	581.00	580.00	0	3,316	0.00%
2021/10/22	3	573.00	4	558.75	572.00	-1	3,281	-0.03%
2021/10/21	2	532.00	2	535.50	532.00	0	3,229	0.00%
2021/10/20	1	521.00	1	521.00	521.00	0	3,160	0.00%
2021/10/19	2	517.00	2	512.50	517.00	0	3,136	0.00%
2021/10/18	1	508.00	1	510.00	505.00	0	3,103	0.00%
2021/10/15	3	509.33	3	517.33	502.00	0	3,085	0.00%
2021/10/14	1	497.00	2	506.00	505.00	-1	3,006	-0.03%
2021/10/13	3	507.00	0	0.00	496.50	3	2,973	0.10%
2021/10/08	0	0.00	0	524.00	532.00	0	2,914	0.00%
2021/10/07	4	514.25	7	517.14	528.00	-3	2,796	-0.11%
2021/10/06	3	490.17	3	496.33	480.00	0	2,746	0.00%
2021/10/05	1	482.50	3	487.17	483.50	-2	2,717	-0.07%
2021/10/04	2	479.50	2	487.50	464.00	0	2,661	0.00%
2021/10/01	1.1	489.46	1	481.00	481.50	0.1	2,650	0.00%
2021/09/24	1	499.50	1	488.50	499.50	0	2,727	0.00%
2021/09/23	2	488.00	2	480.00	488.00	0	2,636	0.00%
2021/09/17	4	498.00	4	492.25	494.50	0	2,551	0.00%
2021/09/16	1	490.50	1	484.00	472.50	0	2,466	0.00%
2021/09/15	2	474.50	2	474.75	476.00	0	2,368	0.00%
2021/09/14	0	0.00	1.1	476.36	474.00	-1.1	2,293	-0.05%
2021/09/13	1	463.50	1	455.52	462.00	0	2,228	0.00%
2021/09/10	1	450.00	0	0.00	456.00	1	2,253	0.04%
2021/09/03	0	0.00	0.1	450.00	464.50	-0.1	2,456	0.00%
2021/09/02	0	0.00	1	461.50	452.00	-1	2,430	-0.04%
2021/09/01	1	447.00	0	0.00	446.00	1	2,368	0.04%
2021/08/24	0	0.00	1	407.00	409.50	-1	2,193	-0.05%
2021/08/19	1	387.00	0	0.00	383.00	1	2,192	0.05%
2021/08/13	0.1	388.00	0	0.00	380.00	0.1	2,271	0.01%
2021/08/10	0	0.00	4	377.25	377.00	-4	2,318	-0.17%
2021/08/09	0	0.00	1	370.00	367.00	-1	2,327	-0.04%
2021/08/03	0	0.00	0.1	402.74	393.00	-0.1	2,420	0.00%
2021/08/02	0	0.00	1	412.50	408.50	-1	2,406	-0.04%
2021/07/28	1	406.00	0	0.00	408.00	1	2,456	0.04%
2021/07/27	1	445.50	1	456.00	428.00	0	2,497	0.00%
2021/07/26	1	433.00	0	0.00	441.00	1	2,461	0.04%
2021/07/22	0	0.00	1	443.00	440.50	-1	2,504	-0.04%
2021/07/20	1	427.00	0	0.00	427.50	1	2,545	0.04%
2021/07/12	0	0.00	2	464.00	463.00	-2	2,742	-0.07%
2021/07/09	3	439.83	3	443.50	440.00	0	2,842	0.00%
2021/07/05	1	441.00	0	0.00	445.00	1	2,914	0.03%
2021/06/30	1	416.50	1	415.00	413.00	0	2,800	0.00%
2021/06/23	1	414.00	1	414.50	417.00	0	2,929	0.00%
2021/06/22	0	0.00	0.1	407.00	405.50	-0.1	2,980	0.00%
2021/06/18	0	0.00	0.2	415.00	410.00	-0.2	2,976	-0.01%
2021/06/17	0	0.00	3	414.67	415.00	-3	2,919	-0.10%
2021/06/16	0	0.00	5	397.00	408.00	-5	2,910	-0.17%
2021/06/15	7	401.29	3	396.17	403.00	4	2,885	0.14%
2021/06/11	11	386.64	10	379.05	389.00	1	2,856	0.04%
2021/06/10	3	363.83	3	364.17	365.50	0	2,787	0.00%
2021/06/09	2	356.75	2	359.25	354.00	0	2,813	0.00%
2021/06/08	1	355.00	1	356.00	354.00	0	2,857	0.00%
2021/06/07	8	343.50	8	348.50	351.50	0	2,913	0.00%
2021/06/02	0.1	350.00	0	0.00	350.00	0.1	2,995	0.00%
2021/05/24	0	0.00	6	351.00	352.00	-6	3,494	-0.17%
2021/05/21	7	338.21	2	340.00	340.50	5	3,556	0.14%
2021/05/19	4.1	320.59	4	323.38	320.50	0.1	3,700	0.00%
2021/05/18	0	0.00	1	325.00	331.00	-1	3,776	-0.03%
2021/05/17	6	322.50	5	313.60	304.50	1	3,830	0.03%
2021/05/14	10	327.50	10	330.60	331.00	0	3,849	0.00%
2021/05/11	2	333.25	0	0.00	333.00	2	3,910	0.05%
2021/05/06	1	351.00	1	356.00	352.50	0	4,089	0.00%
2021/05/04	1	350.00	0	0.00	377.00	1	4,152	0.02%
2021/05/03	0	0.00	1	400.00	387.00	-1	4,178	-0.02%
2021/04/29	4	415.00	3	420.50	402.50	1	4,239	0.02%
2021/04/26	1	400.00	1	407.00	400.00	0	4,366	0.00%
2021/04/22	1.1	398.27	0	0.00	395.50	1.1	4,510	0.02%
2021/04/21	1.1	409.27	0	0.00	409.50	1.1	4,604	0.02%
2021/04/16	1	420.00	1	416.00	417.50	0	4,960	0.00%
2021/04/15	1	412.50	0	0.00	440.00	1	5,031	0.02%
2021/04/13	3	398.00	3	404.50	399.50	0	5,307	0.00%
2021/04/09	0	0.00	1	407.00	405.00	-1	5,684	-0.02%
2021/04/08	0	0.00	0	415.00	413.50	0	5,670	0.00%
2021/04/07	0	0.00	0.1	416.50	411.00	-0.1	5,725	0.00%
2021/04/06	0	0.00	11	417.73	413.50	-11	5,725	-0.19%
2021/04/01	10	412.50	1	413.50	413.50	9	5,764	0.16%
2021/03/31	0	0.00	0	400.00	398.50	0	5,713	0.00%
2021/03/30	0	399.50	0	0.00	395.50	0	5,713	0.00%
2021/03/29	2	402.50	0	0.00	395.50	2	5,729	0.03%
2021/03/25	3	380.67	3	385.00	386.50	0	5,724	0.00%
2021/03/24	3	385.00	0	0.00	382.50	3	5,689	0.05%
2021/03/22	0	0.00	1	401.50	401.00	-1	5,773	-0.02%
2021/03/19	1	404.00	1	404.50	400.00	0	5,785	0.00%
2021/03/16	2.1	414.06	2	411.03	411.00	0	5,953	0.00%
2021/03/12	0	0.00	1	427.00	419.50	-1	6,163	-0.02%
2021/03/11	3	420.33	2	403.00	420.00	1	6,169	0.02%
2021/03/10	1	398.50	1	407.00	396.50	0	6,138	0.00%
2021/03/09	1	397.50	1	399.50	399.50	0	6,145	0.00%
2021/03/08	1	405.00	1	410.00	395.00	0	6,165	0.00%
2021/03/05	3	409.17	3	411.17	405.00	0	6,199	0.00%
2021/03/04	1	429.00	2	435.50	420.00	-1	6,167	-0.02%
2021/03/03	2	432.25	1	436.50	427.00	1	6,131	0.02%
2021/03/02	2	436.00	0	0.00	430.00	2	6,088	0.03%
2021/02/26	4	458.75	3	463.93	449.00	1	6,070	0.02%
2021/02/25	2	489.33	2	485.40	475.00	0	6,036	0.00%
2021/02/24	4	489.52	4	477.12	478.50	0	5,961	0.00%
2021/02/23	1	473.50	1	470.00	461.00	0	5,894	0.00%
2021/02/22	4	471.22	11	466.55	480.00	-7	5,856	-0.12%
2021/02/19	10	430.20	7	434.07	436.50	3	5,812	0.05%
2021/02/18	2	433.50	2	434.50	426.50	0	5,892	0.00%
2021/02/17	1	421.00	2	407.50	421.00	-1	6,034	-0.02%
2021/02/05	1	398.50	0	0.00	397.50	1	6,238	0.02%
2021/02/03	0	0.00	1	420.50	417.00	-1	6,317	-0.02%
2021/02/02	2	416.50	2	417.50	417.00	0	6,387	0.00%
2021/02/01	2	408.00	5	395.20	408.00	-3	6,444	-0.05%
2021/01/27	1	415.50	1	407.50	417.00	0	6,256	0.00%
2021/01/25	4	414.88	5	413.20	411.50	-1	6,135	-0.02%
2021/01/22	4	416.86	3	415.00	413.50	1	6,044	0.02%
2021/01/21	0	413.50	1	400.50	410.00	-1	5,956	-0.02%
2021/01/20	1	401.50	0	411.00	399.00	1	5,884	0.02%
2021/01/19	1	410.44	1	406.03	413.00	0	5,780	0.00%
2021/01/18	1	407.00	1	401.50	407.00	0	5,725	0.00%
2021/01/15	4	424.39	4	419.72	407.00	0	5,672	0.00%
2021/01/14	3	429.83	9	436.72	423.50	-6	5,550	-0.11%
2021/01/13	10	434.14	7	429.43	437.50	3	5,409	0.06%
2021/01/12	0	402.50	0	399.00	398.00	0	5,200	0.00%
2021/01/11	1	401.44	3.1	396.42	401.50	-2.1	5,071	-0.04%
2021/01/08	7.1	392.41	7	391.50	388.00	0.1	4,979	0.00%
2021/01/07	6	385.25	6	393.33	385.50	0	4,812	0.00%
2021/01/06	21	400.00	22	377.07	373.50	-1	4,647	-0.02%
2021/01/05	10	390.20	9	387.94	399.50	1	4,403	0.02%
2021/01/04	3	358.17	7	360.39	372.50	-4	4,126	-0.10%
2020/12/31	0	0.00	0	340.00	339.00	0	3,991	0.00%
2020/12/30	3	337.67	2	338.75	336.00	1	3,963	0.03%
2020/12/29	1	330.00	1	327.00	330.00	0	3,958	0.00%
2020/12/28	12	330.00	12.2	328.21	323.00	-0.2	3,922	0.00%
2020/12/23	1	307.50	0	0.00	314.50	1	3,849	0.03%
2020/12/22	1	316.00	0	0.00	309.50	1	3,847	0.03%
2020/12/21	0	0.00	1	323.00	323.00	-1	3,809	-0.03%
2020/12/18	1	327.00	1	321.00	321.00	0	3,830	0.00%
2020/12/17	3	330.33	2	328.00	328.00	1	3,824	0.03%
2020/12/16	1	333.50	1	327.00	325.00	0	3,742	0.00%
2020/12/14	3	324.67	2	319.00	319.00	1	3,670	0.03%
2020/12/11	6	325.00	4	322.50	322.50	2	3,665	0.05%
2020/12/10	4	345.00	0	0.00	340.50	4	3,550	0.11%
2020/12/09	1	331.00	3	345.50	347.50	-2	3,451	-0.06%
2020/12/08	2.1	320.38	2	316.00	316.00	0.1	3,244	0.00%
2020/12/07	2	316.00	2	313.00	326.00	0	3,191	0.00%
2020/12/04	9.1	320.24	8	320.06	317.00	1.1	3,151	0.03%
2020/12/03	5	324.40	5	319.30	321.00	0	3,129	0.00%
2020/12/01	1	334.00	0	0.00	329.50	1	3,090	0.03%
2020/11/26	1	332.50	1	336.00	334.00	0	3,006	0.00%
2020/11/25	2	334.00	2	327.00	331.00	0	3,020	0.00%
2020/11/24	2	338.00	1	343.00	338.00	1	3,006	0.03%
2020/11/20	2	347.75	2	343.75	339.50	0	2,953	0.00%
2020/11/19	2	337.25	2	339.75	339.00	0	2,840	0.00%
2020/11/18	1	337.50	1	339.00	343.00	0	2,847	0.00%
2020/11/17	6	341.08	3	338.33	335.50	3	2,810	0.11%
2020/11/16	3	344.83	4	343.88	344.00	-1	2,729	-0.04%
2020/11/13	3	322.33	7	323.57	322.00	-4	2,512	-0.16%
2020/11/12	1	305.50	0	0.00	303.00	1	2,245	0.04%
2020/11/11	0	0.00	1	293.50	294.00	-1	2,168	-0.05%
2020/11/10	2	289.00	0	0.00	290.00	2	2,135	0.09%
2020/11/09	0	0.00	25	280.06	292.50	-25	1,998	-1.25%
2020/11/06	9	269.28	7	273.36	266.00	2	1,868	0.11%
2020/11/05	1	269.00	0	0.00	267.00	1	1,825	0.05%
2020/11/02	3	255.00	1	253.00	253.00	2	1,902	0.11%
2020/10/30	2	257.25	0	0.00	259.00	2	1,960	0.10%
2020/10/28	1	263.00	0	0.00	262.00	1	2,116	0.05%
2020/10/27	0	0.00	2	268.00	267.00	-2	2,135	-0.09%
2020/10/22	12	264.75	0	0.00	267.00	12	2,338	0.51%
2020/10/21	0	0.00	6	270.83	270.50	-6	2,413	-0.25%
2020/10/20	0	0.00	7	269.93	268.00	-7	2,496	-0.28%
2020/10/19	1	262.00	0	0.00	263.00	1	2,524	0.04%
2020/10/16	1	265.00	0	0.00	264.50	1	2,584	0.04%
2020/10/08	1	274.00	0	0.00	272.00	1	3,018	0.03%
2020/10/07	1	269.00	0	0.00	272.00	1	3,117	0.03%
2020/10/06	6	272.58	2	278.00	271.00	4	3,174	0.13%
2020/09/30	0	0.00	1	258.00	260.00	-1	3,406	-0.03%
2020/09/29	3	259.17	0	0.00	257.00	3	3,662	0.08%
2020/09/28	1	261.00	1	265.00	265.00	0	3,916	0.00%
2020/09/25	0	0.00	1	257.00	258.00	-1	4,019	-0.02%
2020/09/24	1	263.00	1	261.50	258.50	0	4,134	0.00%
2020/09/22	2	259.25	2	257.50	257.50	0	4,264	0.00%
2020/09/21	1	260.00	1	263.00	266.00	0	4,371	0.00%
2020/09/18	6	262.17	2	262.75	261.00	4	4,550	0.09%
2020/09/17	2	267.00	2	264.75	264.50	0	4,781	0.00%
2020/09/16	2	270.25	1	273.00	269.00	1	4,908	0.02%
2020/09/15	1	267.00	1	267.00	266.50	0	4,897	0.00%
2020/09/14	1	267.00	2	267.50	268.50	-1	4,950	-0.02%
2020/09/11	1	255.00	1	257.50	259.00	0	4,932	0.00%
2020/09/10	1	257.00	0	0.00	257.00	1	4,921	0.02%
2020/09/09	1	261.50	1	258.50	258.00	0	4,915	0.00%
2020/09/07	2	263.00	0	0.00	261.50	2	4,908	0.04%
2020/09/04	1	261.00	1	264.00	271.50	0	4,900	0.00%
2020/09/03	2	269.00	2	272.75	268.00	0	4,884	0.00%
2020/08/31	5	263.90	1	274.00	264.50	4	4,940	0.08%
2020/08/28	5	273.00	1	276.00	271.50	4	4,953	0.08%
2020/08/25	1	287.00	1	286.00	288.50	0	4,930	0.00%
2020/08/24	2	286.25	2	284.25	283.50	0	4,927	0.00%
2020/08/21	2	273.00	2	276.75	277.50	0	4,898	0.00%
2020/08/13	1	293.50	1	298.00	292.00	0	4,788	0.00%
2020/08/11	0	0.00	1	303.50	301.50	-1	4,795	-0.02%
2020/08/06	1	302.50	1	315.50	302.50	0	4,746	0.00%
2020/08/05	1	313.00	1	320.00	313.00	0	4,707	0.00%
2020/07/31	3	291.83	3	288.50	292.50	0	4,578	0.00%
2020/07/30	2	290.50	2	292.50	291.00	0	4,574	0.00%
2020/07/29	4	288.63	4	288.00	292.00	0	4,565	0.00%
2020/07/28	3	314.33	1	314.50	289.00	2	4,531	0.04%
2020/07/27	2	312.50	2	306.50	307.00	0	4,400	0.00%
2020/07/24	2	306.50	2	312.25	299.00	0	4,337	0.00%
2020/07/23	3	308.00	3	306.17	309.50	0	4,253	0.00%
2020/07/22	5	306.50	5	302.50	305.50	0	4,219	0.00%
2020/07/21	6	300.50	7	297.79	298.50	-1	4,180	-0.02%
2020/07/20	4	292.25	3	283.67	291.50	1	4,097	0.02%
2020/07/17	8	291.19	9	291.22	284.00	-1	4,029	-0.02%
2020/07/16	5	290.70	4	296.75	290.00	1	3,920	0.03%
2020/07/15	4	312.88	4	318.88	299.00	0	3,816	0.00%
2020/07/14	2	310.75	2	309.00	317.50	0	3,739	0.00%
2020/07/13	3	310.33	2	313.50	311.00	1	3,633	0.03%
2020/07/10	5	314.60	5	322.10	306.50	0	3,577	0.00%
2020/07/09	5	329.80	5	335.50	322.00	0	3,474	0.00%
2020/07/08	3	330.00	3	309.67	323.50	0	3,286	0.00%
2020/07/07	11	328.95	31	332.39	321.50	-20	3,039	-0.66%
2020/07/06	21	312.33	1	312.50	312.50	20	2,812	0.71%
2020/07/03	5	276.70	9	281.17	284.50	-4	2,700	-0.15%
2020/07/02	3	259.50	2	255.50	259.00	1	2,580	0.04%
2020/07/01	2	253.50	8	257.06	253.50	-6	2,497	-0.24%
2020/06/30	7	253.86	3	261.17	252.50	4	2,416	0.17%
2020/06/29	3	244.17	5	256.00	260.00	-2	2,287	-0.09%
2020/06/24	10	250.25	5	250.30	242.50	5	2,105	0.24%
2020/06/23	0	0.00	28	228.79	242.50	-28	1,877	-1.49%
2020/06/22	0	0.00	1	220.50	220.50	-1	1,757	-0.06%
2020/06/19	14.1	221.41	0	0.00	217.00	14.1	1,768	0.80%
2020/06/12	3	214.67	0	0.00	216.50	3	1,796	0.17%
2020/06/11	1	221.50	0	0.00	220.50	1	1,803	0.06%
2020/06/10	0	0.00	1	226.00	227.00	-1	1,807	-0.06%
2020/06/09	9	225.39	0	0.00	224.00	9	1,825	0.49%
2020/06/08	0	0.00	2	234.75	231.00	-2	1,817	-0.11%
2020/06/05	1	227.50	0	0.00	229.00	1	1,780	0.06%
2020/06/04	6	230.75	8	234.44	233.00	-2	1,757	-0.11%
2020/06/03	1	225.00	2	230.25	229.00	-1	1,711	-0.06%
2020/06/02	4	224.25	0	0.00	223.50	4	1,696	0.24%
2020/06/01	0	0.00	5	229.80	227.50	-5	1,685	-0.30%
2020/05/26	0	0.00	11	230.32	229.00	-11	1,643	-0.67%
2020/05/25	1	225.00	0	0.00	229.50	1	1,640	0.06%
2020/05/22	12	226.83	0	0.00	224.00	12	1,635	0.73%
2020/05/21	2	229.50	4	233.75	234.00	-2	1,606	-0.12%
2020/05/19	1	223.50	1	225.50	223.50	0	1,555	0.00%
2020/05/14	1.1	217.64	0	0.00	217.50	1.1	1,528	0.07%
2020/05/13	3	218.67	0	0.00	221.50	3	1,543	0.19%
2020/05/12	1	217.50	0	0.00	220.50	1	1,578	0.06%
2020/05/11	3	218.33	160	219.25	218.00	-157	1,622	-9.68%	大賣/鉅額交易
2020/05/08	3	223.33	20	228.00	222.50	-17	1,618	-1.05%
2020/04/29	17	239.47	0	0.00	238.00	17	1,534	1.11%
2020/04/24	113	232.99	0	0.00	228.00	113	1,518	7.44%	大買/鉅額交易
2020/04/23	7	239.50	0	0.00	237.50	7	1,509	0.46%
2020/04/22	0	0.00	13	232.35	241.00	-13	1,516	-0.86%
2020/04/21	37	242.58	6	245.00	236.50	31	1,547	2.00%
2020/04/20	0	0.00	15	240.33	245.00	-15	1,542	-0.97%
2020/04/17	2	246.75	2	246.16	243.50	0	1,560	0.00%
2020/04/16	10	238.25	0	0.00	238.00	10	1,540	0.65%
2020/04/15	1	232.00	3	234.83	236.50	-2	1,576	-0.13%
2020/04/14	3	230.50	2	227.00	231.50	1	1,572	0.06%
2020/04/10	1	218.00	1	218.00	222.00	0	1,542	0.00%
2020/04/08	30	206.67	0	0.00	211.00	30	1,493	2.01%
2020/03/26	0	0.00	6	179.67	182.50	-6	1,461	-0.41%
2020/03/24	2	168.50	2	167.00	168.00	0	1,436	0.00%
2020/03/23	1	157.50	0	0.00	156.00	1	1,436	0.07%
2020/03/20	0	0.00	15	169.37	170.00	-15	1,424	-1.05%
2020/03/19	15	176.17	5	175.20	160.00	10	1,427	0.70%
2020/03/18	18	185.81	18	184.72	177.50	0	1,418	0.00%
2020/03/17	0	0.00	8	176.00	185.00	-8	1,439	-0.56%
2020/03/16	0	0.00	1	192.50	181.50	-1	1,457	-0.07%
2020/03/13	1	177.09	0	0.00	186.00	1	1,458	0.07%
2020/02/26	1	230.00	0	0.00	230.00	1	1,720	0.06%
2020/02/19	1	238.00	0	0.00	238.00	1	1,769	0.06%
2020/02/14	1	241.00	1	245.00	241.00	0	1,772	0.00%
2020/02/13	1	242.94	1	246.00	242.00	0	1,751	0.00%
2020/02/12	1	248.50	1	251.00	249.00	0	1,720	0.00%
2020/02/11	1	253.00	1	254.00	255.00	0	1,686	0.00%
2020/02/03	1	228.50	0	0.00	229.00	1	1,790	0.06%
2020/01/30	2	238.50	2	239.00	238.50	0	1,789	0.00%
2020/01/16	0	0.00	1	254.50	255.00	-1	1,790	-0.06%
2020/01/15	1	259.50	0	0.00	259.50	1	1,784	0.06%
2020/01/10	1	250.50	1	252.00	250.50	0	1,737	0.00%
2020/01/09	1	247.50	1	247.00	247.00	0	1,720	0.00%
2019/12/16	1	243.50	1	242.00	243.50	0	2,191	0.00%
2019/12/13	1	242.00	1	244.50	240.00	0	2,201	0.00%
2019/12/11	1	239.00	1	245.00	239.00	0	2,165	0.00%
2019/12/10	2	244.00	2	246.00	244.00	0	2,145	0.00%
2019/12/09	1	244.50	1	252.00	244.50	0	2,131	0.00%
2019/12/03	1	260.50	1	256.50	260.50	0	2,015	0.00%
2019/12/02	1	263.50	1	266.50	258.50	0	2,019	0.00%
2019/11/29	1	266.50	1	268.50	266.50	0	2,017	0.00%
2019/11/28	1	268.50	1	270.00	267.50	0	2,024	0.00%
2019/11/27	2	270.25	2	274.00	269.00	0	2,024	0.00%
2019/11/26	5	277.60	6	275.17	278.50	-1	2,001	-0.05%
2019/11/21	1	266.00	1	265.50	271.00	0	1,973	0.00%
2019/11/15	2	270.75	1	266.50	266.50	1	2,054	0.05%
2019/11/12	1	267.00	1	269.00	266.00	0	2,074	0.00%
2019/11/06	4	271.50	4	272.50	272.50	0	2,256	0.00%
2019/10/31	1	276.00	0	0.00	267.50	1	2,484	0.04%
2019/10/24	1	275.00	1.1	274.82	275.00	-0.1	2,597	0.00%
2019/10/22	3	276.00	3	277.50	276.00	0	2,812	0.00%
2019/10/18	1	280.50	1	277.00	280.00	0	2,999	0.00%
2019/10/17	3	276.67	3	280.17	276.50	0	2,996	0.00%
2019/10/16	6	282.42	6	283.92	277.00	0	2,989	0.00%
2019/10/15	1	276.00	1	277.00	277.00	0	2,912	0.00%
2019/10/14	3	276.00	3	268.33	277.00	0	2,899	0.00%
2019/10/09	1	263.50	1	258.50	258.50	0	2,840	0.00%
2019/10/07	3	259.00	3	258.17	261.00	0	2,905	0.00%
2019/10/04	3	265.00	3	263.33	260.50	0	2,882	0.00%
2019/09/27	2	247.75	2	251.00	250.00	0	2,817	0.00%
2019/09/26	2	251.50	1	255.00	248.50	1	2,834	0.04%
2019/09/24	1	257.50	14	258.89	256.00	-13	2,869	-0.45%
2019/09/23	0	0.00	12	262.92	262.00	-12	2,882	-0.42%
2019/09/20	3	257.00	9	261.50	259.00	-6	2,897	-0.21%
2019/09/19	1	257.50	6	256.92	257.00	-5	2,857	-0.17%
2019/09/18	0	0.00	2	240.25	240.50	-2	2,810	-0.07%
2019/09/16	0	0.00	15	234.00	233.00	-15	2,964	-0.51%
2019/09/12	5	238.50	0	0.00	238.00	5	3,028	0.17%
2019/09/11	10	243.75	0	0.00	242.50	10	3,038	0.33%
2019/09/06	5	236.50	5	237.50	237.00	0	3,089	0.00%
2019/08/30	1	237.00	1	242.00	237.00	0	3,153	0.00%
2019/08/29	1	237.50	1	238.00	237.50	0	3,167	0.00%
2019/08/28	1	237.00	1	242.50	236.00	0	3,183	0.00%
2019/08/27	1	230.50	1	229.50	230.50	0	3,152	0.00%
2019/08/23	2	227.75	1	228.50	228.50	1	3,166	0.03%
2019/08/22	2	229.75	4	229.25	232.00	-2	3,217	-0.06%
2019/08/21	2	222.50	3	224.33	222.00	-1	3,234	-0.03%
2019/08/20	6	223.83	6	222.83	224.00	0	3,255	0.00%
2019/08/19	2	218.00	2	217.25	218.00	0	3,240	0.00%
2019/08/15	1	214.00	2	213.00	215.50	-1	3,271	-0.03%
2019/08/14	2	217.00	1	220.00	215.00	1	3,308	0.03%
2019/08/13	7	218.07	5	218.30	215.00	2	3,318	0.06%
2019/08/12	3	214.83	2	214.25	215.00	1	3,316	0.03%
2019/08/08	2	204.50	2	207.25	204.50	0	3,351	0.00%
2019/08/07	1	207.50	1	203.00	203.00	0	3,391	0.00%
2019/08/06	5	208.50	5	205.10	212.00	0	3,401	0.00%
2019/08/05	6	218.67	1	222.00	212.00	5	3,423	0.15%
2019/08/02	11	239.45	1	237.00	235.50	10	3,359	0.30%
2019/08/01	16	253.38	16	255.50	256.50	0	3,319	0.00%
2019/07/31	6	254.58	6	255.50	256.50	0	3,328	0.00%
2019/07/30	8	254.75	5	258.70	251.50	3	3,372	0.09%
2019/07/29	8	263.31	4	267.88	260.00	4	3,374	0.12%
2019/07/26	4	266.88	4	264.88	268.00	0	3,402	0.00%
2019/07/25	7	265.43	6	265.50	265.50	1	3,417	0.03%
2019/07/24	14	265.64	26	263.38	265.00	-12	3,393	-0.35%
2019/07/23	1	246.50	0	0.00	249.00	1	3,294	0.03%
2019/07/22	11	246.09	15	231.23	248.50	-4	3,285	-0.12%
2019/07/18	3	224.50	51	224.77	223.50	-48	3,350	-1.43%
2019/07/17	7	227.50	0	0.00	228.00	7	3,433	0.20%
2019/07/16	8	231.25	0	0.00	231.50	8	3,507	0.23%
2019/07/12	2	235.00	27	237.74	234.50	-25	3,815	-0.66%
2019/07/08	2	223.50	1	222.50	223.00	1	3,796	0.03%
2019/07/04	2	226.00	1	228.00	227.00	1	3,890	0.03%
2019/07/03	12	224.29	0	0.00	222.50	12	3,974	0.30%
2019/07/02	10	228.50	0	0.00	229.00	10	4,089	0.24%
2019/07/01	43	229.48	4	231.00	230.00	39	4,215	0.93%
2019/06/28	1	224.50	2	226.50	226.50	-1	4,336	-0.02%
2019/06/27	2	228.50	12	225.58	226.00	-10	4,330	-0.23%
2019/06/26	3	225.83	8	226.31	227.50	-5	4,302	-0.12%
2019/06/25	8	225.13	2	223.00	223.00	6	4,289	0.14%
2019/06/24	15	230.37	4	232.13	229.00	11	4,237	0.26%
2019/06/21	5	228.60	58	227.78	229.00	-53	4,172	-1.27%
2019/06/20	1	224.00	8	222.88	224.00	-7	4,066	-0.17%
2019/06/19	1	214.00	1	215.50	214.00	0	4,024	0.00%
2019/06/17	1	212.00	1	209.00	211.50	0	4,047	0.00%
2019/06/14	3	207.83	3	209.33	207.00	0	4,070	0.00%
2019/06/13	6	207.50	0	0.00	207.50	6	4,078	0.15%
2019/06/12	1	211.50	1	213.00	211.50	0	4,081	0.00%
2019/06/11	35	212.76	0	0.00	212.00	35	4,082	0.86%
2019/06/05	22	209.89	1	213.50	209.50	21	4,047	0.52%
2019/06/04	1	222.00	1	214.00	211.00	0	4,045	0.00%
2019/06/03	0	0.00	1	221.00	219.50	-1	4,042	-0.02%
2019/05/30	0	0.00	1	225.00	226.50	-1	4,030	-0.02%
2019/05/29	3	224.83	2	225.50	220.00	1	4,024	0.02%
2019/05/28	1	223.00	1	226.50	227.00	0	4,015	0.00%
2019/05/27	2	216.75	2	219.50	216.50	0	4,130	0.00%
2019/05/24	3	214.33	3	215.50	213.50	0	4,137	0.00%
2019/05/23	1	213.50	8	213.81	212.00	-7	4,179	-0.17%
2019/05/22	8	218.81	8	218.75	218.50	0	4,363	0.00%
2019/05/21	9	219.06	1	214.50	224.00	8	4,462	0.18%
2019/05/20	2	210.75	2	212.25	214.00	0	4,488	0.00%
2019/05/17	28	221.59	28	217.05	213.00	0	4,475	0.00%
2019/05/16	1	226.00	0	0.00	218.50	1	4,455	0.02%
2019/05/15	10	222.00	14	222.46	222.50	-4	4,479	-0.09%
2019/05/14	7	215.36	5	213.90	218.50	2	4,524	0.04%
2019/05/13	1	208.00	1	212.50	208.00	0	4,581	0.00%
2019/05/10	2	205.25	1	207.00	204.50	1	4,552	0.02%
2019/05/09	0	0.00	7	210.50	204.00	-7	4,525	-0.15%
2019/05/08	14	214.61	7	213.07	214.00	7	4,487	0.16%
2019/05/07	36	219.15	36	219.49	217.50	0	4,476	0.00%
2019/05/06	2	215.50	1	213.00	222.50	1	4,462	0.02%
2019/05/03	10	226.65	9	225.78	224.00	1	4,473	0.02%
2019/05/02	0	0.00	4	224.50	221.50	-4	4,437	-0.09%
2019/04/30	9	226.33	5	226.20	227.00	4	4,426	0.09%
2019/04/29	1	224.50	3	227.67	224.00	-2	4,469	-0.04%
2019/04/26	2	237.75	2	235.00	235.00	0	4,501	0.00%
2019/04/25	31	247.24	46	244.53	241.50	-15	4,458	-0.34%
2019/04/24	30	238.07	17	238.56	238.50	13	4,351	0.30%
2019/04/23	19	238.66	17	239.50	243.00	2	4,302	0.05%
2019/04/22	2	238.25	2	238.50	232.50	0	4,229	0.00%
2019/04/19	26	235.19	44	234.83	237.50	-18	4,190	-0.43%
2019/04/18	21	228.48	2	228.75	225.50	19	4,011	0.47%
2019/04/16	5	220.90	4	221.63	218.50	1	3,971	0.03%
2019/04/15	2	213.00	11	214.45	216.50	-9	4,001	-0.22%
2019/04/12	9	213.78	1	218.50	213.00	8	4,109	0.19%
2019/04/11	1	218.50	9	220.39	218.00	-8	4,222	-0.19%
2019/04/10	6	220.67	5	220.40	222.00	1	4,226	0.02%
2019/04/09	10	232.80	2	231.50	228.50	8	4,186	0.19%
2019/04/08	6	226.33	7	229.86	229.00	-1	4,150	-0.02%
2019/04/03	8	222.88	86	222.65	221.00	-78	4,072	-1.92%
2019/04/02	11	218.91	40	222.33	226.00	-29	3,996	-0.73%
2019/04/01	1	207.00	0	0.00	205.50	1	3,934	0.03%
2019/03/29	0.1	205.50	0	0.00	205.50	0.1	3,983	0.00%
2019/03/28	2	206.00	2	205.00	206.00	0	4,091	0.00%
2019/03/27	1	203.00	1	203.00	203.00	0	4,140	0.00%
2019/03/26	2	202.25	0	0.00	201.50	2	4,206	0.05%
2019/03/25	15	202.33	3	202.50	202.50	12	4,266	0.28%
2019/03/22	2	214.00	0	0.00	208.50	2	4,298	0.05%
2019/03/21	6	212.25	3	212.33	212.50	3	4,347	0.07%
2019/03/20	3	212.00	2	212.75	211.00	1	4,400	0.02%
2019/03/19	9	210.17	0	0.00	207.50	9	4,418	0.20%
2019/03/18	15	206.67	0	0.00	205.50	15	4,404	0.34%
2019/03/15	2	203.50	5	206.00	206.00	-3	4,445	-0.07%
2019/03/14	33	206.92	3	203.00	202.50	30	4,502	0.67%
2019/03/12	0	0.00	68	205.51	202.00	-68	4,657	-1.46%
2019/03/08	5	204.10	5	200.30	206.50	0	4,835	0.00%
2019/03/07	1	200.00	5	199.80	199.00	-4	4,961	-0.08%
2019/03/06	6	207.33	6	206.00	206.00	0	5,076	0.00%
2019/03/05	8	209.50	7	206.79	206.00	1	5,229	0.02%
2019/03/04	3	209.50	1	211.50	209.50	2	5,346	0.04%
2019/02/27	7	211.00	6	212.00	211.50	1	5,619	0.02%
2019/02/26	5	214.60	5	218.50	209.00	0	5,739	0.00%
2019/02/25	4	215.38	1	218.50	217.00	3	5,631	0.05%
2019/02/22	2	217.00	7	217.86	215.50	-5	5,641	-0.09%
2019/02/21	25	219.52	24	221.00	215.50	1	5,616	0.02%
2019/02/20	3	211.33	14	221.29	223.00	-11	5,461	-0.20%
2019/02/19	2	205.00	2	197.25	203.00	0	5,481	0.00%
2019/02/18	4	196.88	2	198.50	196.00	2	5,462	0.04%
2019/02/15	2	198.00	3	198.33	196.00	-1	5,475	-0.02%
2019/02/14	20	201.38	20	197.85	202.50	0	5,478	0.00%
2019/02/13	69	195.14	8	193.94	192.00	61	5,386	1.13%
2019/02/12	6	193.00	14	192.86	193.00	-8	5,327	-0.15%
2019/02/11	5	206.00	22	205.91	203.00	-17	5,303	-0.32%
2019/01/30	2	198.25	2	203.25	198.00	0	5,408	0.00%
2019/01/29	1	198.50	5	200.00	202.00	-4	5,500	-0.07%
2019/01/28	3	204.00	5	204.90	202.50	-2	5,654	-0.04%
2019/01/25	1	203.00	59	201.92	203.00	-58	5,757	-1.01%
2019/01/24	1	202.50	1	199.00	198.00	0	5,846	0.00%
2019/01/23	2	202.00	0	0.00	203.50	2	5,862	0.03%
2019/01/22	1	200.50	1	201.00	201.00	0	5,908	0.00%
2019/01/21	4	201.50	11	201.27	200.00	-7	5,997	-0.12%
2019/01/18	2	195.50	2	188.25	194.00	0	6,006	0.00%
2019/01/17	2	192.00	2	192.25	187.50	0	6,030	0.00%
2019/01/16	3	189.83	5	190.70	189.50	-2	6,157	-0.03%
2019/01/11	4	187.00	4	187.13	185.00	0	6,415	0.00%
2019/01/10	2	185.50	2	186.50	184.50	0	6,467	0.00%
2019/01/09	23	187.85	4	187.00	185.50	19	6,548	0.29%
2019/01/08	6	183.08	5	180.90	184.00	1	6,644	0.02%
2019/01/07	6	186.50	1	186.00	183.00	5	6,701	0.07%
2019/01/04	25	173.88	10	173.65	183.00	15	6,844	0.22%
2019/01/03	17	195.06	3	197.83	183.50	14	6,720	0.21%
2019/01/02	2	205.25	0	0.00	203.50	2	6,715	0.03%
2018/12/28	1	208.00	0	0.00	206.00	1	6,832	0.01%
2018/12/27	4	208.63	4	209.63	207.00	0	6,909	0.00%
2018/12/26	4	207.13	4	207.63	202.00	0	6,898	0.00%
2018/12/25	15	205.40	4	207.88	204.50	11	6,909	0.16%
2018/12/24	10	212.35	13	213.04	212.50	-3	6,928	-0.04%
2018/12/22	2	205.00	1	208.00	208.00	1	6,924	0.01%
2018/12/21	10	199.15	11	200.27	206.00	-1	6,978	-0.01%
2018/12/20	38	202.30	6	202.67	196.00	32	6,938	0.46%
2018/12/19	5	203.20	7	203.00	205.00	-2	6,950	-0.03%
2018/12/18	33	196.48	1	199.00	195.00	32	6,949	0.46%
2018/12/17	2	206.25	2	209.00	204.00	0	7,029	0.00%
2018/12/14	5	200.00	3	202.50	204.00	2	7,142	0.03%
2018/12/13	3	204.17	6	203.50	203.00	-3	7,180	-0.04%
2018/12/12	5	201.10	5	195.60	201.50	0	7,173	0.00%
2018/12/11	43	188.84	41	189.94	190.50	2	7,146	0.03%
2018/12/10	15	186.00	3	187.17	186.00	12	7,176	0.17%
2018/12/07	15	194.70	5	199.50	192.50	10	7,198	0.14%
2018/12/06	5	196.80	5	190.40	196.00	0	7,229	0.00%
2018/12/05	5	205.70	23	204.74	199.00	-18	7,210	-0.25%
2018/12/04	10	215.20	0	0.00	216.00	10	7,193	0.14%
2018/12/03	8	216.69	24	215.38	216.00	-16	7,295	-0.22%
2018/11/30	5	200.20	5	201.50	199.50	0	7,318	0.00%
2018/11/29	4	196.25	4	196.50	196.50	0	7,318	0.00%
2018/11/28	8	188.94	20	187.85	189.50	-12	7,192	-0.17%
2018/11/27	9	178.33	8	178.88	181.00	1	7,049	0.01%
2018/11/26	9	174.22	8	170.81	180.50	1	6,944	0.01%
2018/11/23	39	170.28	3	174.67	164.50	36	6,693	0.54%
2018/11/22	0	0.00	22	189.59	177.50	-22	6,602	-0.33%
2018/11/21	2	182.50	1	187.00	191.00	1	6,585	0.02%
2018/11/20	11	186.95	12	186.08	187.00	-1	6,554	-0.02%
2018/11/19	21	183.90	3	185.33	187.00	18	6,538	0.28%
2018/11/16	6	174.25	3	176.00	181.00	3	6,540	0.05%
2018/11/15	7	180.57	7	180.21	180.50	0	6,414	0.00%
2018/11/14	4	187.50	32	189.08	182.00	-28	6,397	-0.44%
2018/11/13	12	182.04	4	181.63	186.50	8	6,380	0.13%
2018/11/12	9	186.06	3	187.00	189.50	6	6,392	0.09%
2018/11/09	19	189.53	3	189.00	188.00	16	6,415	0.25%
2018/11/08	2	201.00	2	190.50	188.00	0	6,375	0.00%
2018/11/07	11	189.27	11	189.59	190.50	0	6,288	0.00%
2018/11/06	9	192.17	9	191.39	188.00	0	6,195	0.00%
2018/11/05	31	207.34	27	211.04	199.50	4	6,119	0.07%
2018/11/02	4	224.25	4	224.13	221.50	0	5,993	0.00%
2018/11/01	8	219.56	7	220.29	216.00	1	5,921	0.02%
2018/10/31	5	207.20	6	203.42	210.00	-1	5,873	-0.02%
2018/10/30	10	189.65	10	190.20	191.00	0	5,893	0.00%
2018/10/29	9	187.89	9	189.39	187.50	0	5,875	0.00%
2018/10/26	6	197.92	6	199.17	190.00	0	5,821	0.00%
2018/10/25	13	194.85	11	197.23	194.00	2	5,890	0.03%
2018/10/24	10	204.75	11	205.09	206.50	-1	5,865	-0.02%
2018/10/23	5	206.50	5	206.40	202.00	0	5,789	0.00%
2018/10/22	9	213.44	9	212.00	214.50	0	5,784	0.00%
2018/10/19	9	210.17	20	200.65	215.00	-11	5,716	-0.19%
2018/10/18	16	217.25	3	215.17	208.00	13	5,595	0.23%
2018/10/17	7	225.07	7	227.29	225.00	0	5,547	0.00%
2018/10/16	13	219.54	35	219.49	220.00	-22	5,492	-0.40%
2018/10/15	23	209.22	7	212.00	211.50	16	5,402	0.30%
2018/10/12	14	197.39	12	199.21	201.00	2	5,388	0.04%
2018/10/11	1	203.50	0	0.00	203.50	1	5,300	0.02%
2018/10/09	8	232.19	4	233.25	226.00	4	5,440	0.07%
2018/10/08	12	240.29	9	235.56	241.00	3	5,336	0.06%
2018/10/05	4	251.88	0	0.00	242.50	4	5,232	0.08%
2018/10/04	3	265.00	1	266.00	269.00	2	5,180	0.04%
2018/10/03	5	265.00	5	266.60	265.00	0	5,155	0.00%
2018/10/02	5	274.20	7	270.93	269.00	-2	5,138	-0.04%
2018/10/01	8	270.00	6	270.83	280.50	2	5,084	0.04%
2018/09/28	6	274.50	2	284.75	271.00	4	5,065	0.08%
2018/09/27	3	281.33	3	281.83	282.00	0	4,981	0.00%
2018/09/26	3	292.00	3	295.50	288.00	0	4,961	0.00%
2018/09/25	6	294.67	38	293.33	290.50	-32	4,923	-0.65%
2018/09/21	12	281.00	10	281.55	300.00	2	4,910	0.04%
2018/09/20	11	281.59	6	285.25	282.00	5	4,785	0.10%
2018/09/19	26	289.44	10	294.85	294.50	16	4,683	0.34%
2018/09/18	23	295.89	4	305.50	293.00	19	4,599	0.41%
2018/09/17	3	304.33	3	308.33	312.00	0	4,608	0.00%
2018/09/14	7	306.71	7	303.29	306.50	0	4,647	0.00%
2018/09/13	8	295.69	8	293.94	290.50	0	4,647	0.00%
2018/09/12	2	294.50	0	0.00	295.00	2	4,605	0.04%
2018/09/11	2	319.00	1	316.00	313.50	1	4,575	0.02%
2018/09/10	1	328.00	3	330.33	319.00	-2	4,609	-0.04%
2018/09/07	13	338.92	11	330.55	345.00	2	4,646	0.04%
2018/09/06	17	333.94	40	328.40	339.00	-23	4,517	-0.51%
2018/09/05	5	319.00	9	327.94	335.00	-4	4,416	-0.09%
2018/09/03	3	301.50	0	0.00	300.00	3	4,350	0.07%
2018/08/31	1	313.00	1	308.50	313.00	0	4,399	0.00%
2018/08/30	7	309.21	3	313.67	303.50	4	4,430	0.09%
2018/08/29	8	307.81	3	311.17	312.50	5	4,515	0.11%
2018/08/28	7	305.00	7	302.86	306.00	0	4,593	0.00%
2018/08/27	1	290.00	1	287.00	294.50	0	4,619	0.00%
2018/08/24	15	283.83	0	0.00	283.50	15	4,657	0.32%
2018/08/23	6	291.75	38	291.46	288.00	-32	4,657	-0.69%
2018/08/21	10	288.15	7	287.79	293.00	3	4,608	0.07%
2018/08/20	4	280.00	4	278.00	282.50	0	4,603	0.00%
2018/08/17	10	280.20	7	280.57	278.00	3	4,605	0.07%
2018/08/16	15	276.17	6	282.08	284.00	9	4,569	0.20%
2018/08/15	18	286.50	1	291.50	284.50	17	4,545	0.37%
2018/08/09	3	307.83	3	309.33	312.00	0	4,528	0.00%
2018/08/08	6	320.08	6	311.42	305.00	0	4,545	0.00%
2018/08/07	5	312.80	50	303.05	318.00	-45	4,557	-0.99%
2018/08/06	8	325.44	4	323.50	316.00	4	4,499	0.09%
2018/08/03	2	341.75	2	347.75	342.00	0	4,450	0.00%
2018/08/02	7	352.00	7	351.36	355.00	0	4,433	0.00%
2018/08/01	4	348.38	10	357.40	358.50	-6	4,424	-0.14%
2018/07/30	6	305.42	2	307.25	306.00	4	4,291	0.09%
2018/07/27	4	328.13	10	329.50	328.50	-6	4,291	-0.14%
2018/07/26	3	323.67	13	321.77	318.50	-10	4,297	-0.23%
2018/07/25	7	323.71	7	319.00	319.00	0	4,396	0.00%
2018/07/24	3	317.50	3	317.67	326.00	0	4,498	0.00%
2018/07/23	1	312.00	1	316.00	313.50	0	4,562	0.00%
2018/07/20	4	324.75	4	324.75	323.00	0	4,627	0.00%
2018/07/19	4	321.13	5	319.10	327.00	-1	4,693	-0.02%
2018/07/18	9	317.33	11	316.27	312.50	-2	4,682	-0.04%
2018/07/17	7	308.14	5	308.30	308.00	2	4,652	0.04%
2018/07/13	2	292.25	2	290.75	292.50	0	4,867	0.00%
2018/07/12	3	278.67	4	278.88	288.00	-1	4,962	-0.02%
2018/07/10	2	273.00	2	269.25	273.50	0	4,937	0.00%
2018/07/09	3	269.83	2	272.50	267.00	1	4,931	0.02%
2018/07/06	5	268.00	0	0.00	276.00	5	4,960	0.10%
2018/07/05	8	269.00	0	0.00	273.00	8	4,916	0.16%
2018/07/04	0	0.00	9	276.94	280.00	-9	4,913	-0.18%
2018/07/03	3	269.67	0	0.00	268.50	3	4,893	0.06%
2018/07/02	8	277.75	3	275.67	277.50	5	4,891	0.10%
2018/06/29	5	272.00	4	273.00	273.50	1	4,874	0.02%
2018/06/28	4	272.50	4	280.75	269.00	0	4,856	0.00%
2018/06/27	1	285.50	1	287.00	278.50	0	4,850	0.00%
2018/06/26	9	278.39	3	282.83	283.00	6	4,867	0.12%
2018/06/25	8	297.81	2	300.25	288.50	6	4,837	0.12%
2018/06/22	8	307.75	8	307.00	309.00	0	4,808	0.00%
2018/06/20	0	0.00	1	311.00	294.50	-1	4,767	-0.02%
2018/06/19	3	311.50	3	316.00	310.00	0	4,775	0.00%
2018/06/15	6	292.17	7	293.14	298.50	-1	4,727	-0.02%
2018/06/14	1	286.00	14	283.86	280.00	-13	4,625	-0.28%
2018/06/13	2	292.00	1	285.50	286.00	1	4,630	0.02%
2018/06/12	0	0.00	13	289.50	288.00	-13	4,577	-0.28%
2018/06/11	1	297.00	1	307.50	301.00	0	4,540	0.00%
2018/06/08	2	315.50	2	315.00	301.50	0	4,509	0.00%
2018/06/06	2	304.00	8	311.88	313.00	-6	4,466	-0.13%
2018/06/05	3	299.00	3	295.83	298.00	0	4,398	0.00%
2018/06/04	3	275.33	2	279.75	278.50	1	4,303	0.02%
2018/06/01	0	0.00	1	266.00	264.00	-1	4,296	-0.02%
2018/05/30	1	253.00	0	0.00	253.00	1	4,407	0.02%
2018/05/25	2	275.00	2	270.50	275.50	0	4,517	0.00%
2018/05/21	2	266.50	2	263.50	266.50	0	4,771	0.00%
2018/05/18	0	0.00	14	257.50	258.50	-14	4,815	-0.29%
2018/05/17	1	274.00	1	270.00	264.00	0	4,921	0.00%
2018/05/10	5	284.40	1	285.00	280.00	4	5,170	0.08%
2018/05/09	3	284.17	5	279.20	285.00	-2	5,170	-0.04%
2018/05/07	12	280.08	10	273.30	281.50	2	5,191	0.04%
2018/05/04	6	267.33	6	261.67	269.50	0	5,205	0.00%
2018/05/03	5	264.20	5	271.90	259.00	0	5,252	0.00%
2018/05/02	9	273.89	9	279.89	269.50	0	5,325	0.00%
2018/04/30	4	263.38	4	265.75	282.00	0	5,354	0.00%
2018/04/27	6	246.08	6.1	249.64	258.00	-0.1	5,359	0.00%
2018/04/26	6	243.25	5	246.50	241.00	1	5,446	0.02%
2018/04/25	8	231.81	9	232.44	241.00	-1	5,440	-0.02%
2018/04/24	9	244.94	8	245.00	238.50	1	5,486	0.02%
2018/04/23	7	248.14	7	249.00	244.50	0	5,427	0.00%
2018/04/20	19.1	247.86	21	246.90	244.00	-1.9	5,419	-0.04%
2018/04/19	10	263.95	10	267.00	260.50	0	5,317	0.00%
2018/04/16	6	314.75	7	316.29	316.00	-1	5,051	-0.02%
2018/04/13	14	306.21	4	305.00	315.00	10	5,058	0.20%
2018/04/12	1	305.00	1	306.00	299.50	0	5,042	0.00%
2018/04/11	2	314.50	3	314.83	306.00	-1	5,064	-0.02%
2018/04/10	2	310.75	3	312.00	310.00	-1	5,136	-0.02%
2018/04/09	3	309.00	2	312.00	309.00	1	5,144	0.02%
2018/04/03	6	298.58	6	299.08	312.50	0	5,161	0.00%
2018/04/02	11	309.23	2	318.25	309.00	9	5,158	0.17%
2018/03/31	2	316.75	2	317.50	318.00	0	5,160	0.00%
2018/03/30	3	317.00	3	320.33	317.00	0	5,260	0.00%
2018/03/29	8	328.00	4	329.63	319.00	4	5,297	0.08%
2018/03/28	4	329.00	4	330.25	325.50	0	5,267	0.00%
2018/03/27	5	335.50	5	332.60	335.50	0	5,268	0.00%
2018/03/26	2	324.00	2	333.00	323.50	0	5,276	0.00%
2018/03/22	3	336.00	3	346.17	336.00	0	5,272	0.00%
2018/03/21	4	340.25	6	331.08	339.50	-2	5,229	-0.04%
2018/03/20	4	322.75	2	328.50	322.00	2	5,226	0.04%
2018/03/19	6	329.17	4	325.00	328.50	2	5,243	0.04%
2018/03/14	4	329.75	1	340.00	324.00	3	5,511	0.05%
2018/03/13	1	331.50	3	329.67	332.00	-2	5,558	-0.04%
2018/03/12	19	320.05	21	329.43	320.50	-2	5,613	-0.04%
2018/03/09	13	340.27	24	338.31	348.00	-11	5,583	-0.20%
2018/03/08	12	338.42	12	335.83	335.50	0	5,567	0.00%
2018/03/07	3	332.00	5	335.20	338.00	-2	5,548	-0.04%
2018/03/06	4	332.88	2	333.00	327.00	2	5,495	0.04%
2018/03/05	5	322.70	7	321.43	324.00	-2	5,434	-0.04%
2018/03/02	21	316.50	19	315.34	314.00	2	5,371	0.04%
2018/03/01	2	310.00	2	304.00	310.00	0	5,311	0.00%
2018/02/27	2	309.25	12	314.33	310.00	-10	5,304	-0.19%
2018/02/26	12	309.83	12	317.17	309.00	0	5,276	0.00%
2018/02/23	20	313.28	10	321.65	308.50	10	5,212	0.19%
2018/02/22	18	312.78	18	314.39	318.00	0	5,135	0.00%
2018/02/21	2	296.00	2	289.00	297.00	0	5,005	0.00%
2018/02/12	22	278.05	19	285.21	270.00	3	5,018	0.06%
2018/02/09	12	265.42	13	267.96	282.00	-1	5,026	-0.02%
2018/02/08	10	281.80	2	296.75	275.50	8	4,905	0.16%
2018/02/07	24	304.13	3	307.50	295.00	21	4,837	0.43%
2018/02/05	12	339.79	9	340.56	341.00	3	4,763	0.06%
2018/02/02	5	344.80	4	344.88	354.00	1	4,822	0.02%
2018/02/01	4	349.38	2	358.00	344.50	2	4,781	0.04%
2018/01/31	9	350.44	9	347.61	359.50	0	4,802	0.00%
2018/01/30	5	349.80	24	350.10	348.50	-19	4,760	-0.40%
2018/01/29	9	359.89	11	361.73	356.00	-2	4,764	-0.04%
2018/01/26	8	356.69	7	350.93	360.00	1	4,799	0.02%
2018/01/25	8	352.69	7	360.64	341.50	1	4,769	0.02%
2018/01/24	17	345.56	16	345.44	359.00	1	4,685	0.02%
2018/01/23	14	339.89	15	345.43	340.00	-1	4,583	-0.02%
2018/01/22	18	334.69	21	324.93	337.00	-3	4,547	-0.07%
2018/01/19	7	303.07	7	304.50	306.50	0	4,566	0.00%
2018/01/18	13	308.77	14	302.00	297.00	-1	4,559	-0.02%
2018/01/17	1	284.00	0	0.00	288.00	1	4,478	0.02%
2018/01/16	7	290.36	8	290.19	293.00	-1	4,589	-0.02%
2018/01/15	2	275.50	4	276.88	281.00	-2	4,637	-0.04%
2018/01/12	1	262.50	1	260.50	262.50	0	4,772	0.00%
2018/01/11	2	265.50	2	261.00	260.50	0	4,904	0.00%
2018/01/10	2	275.50	1	263.50	262.50	1	5,077	0.02%
2018/01/09	2	283.50	2	285.50	281.00	0	5,105	0.00%
2018/01/08	5	286.30	4	289.63	281.00	1	5,150	0.02%
2018/01/05	7	287.36	8	284.50	289.50	-1	5,321	-0.02%
2018/01/04	9	281.06	11	281.00	278.00	-2	5,308	-0.04%
2018/01/03	10	270.00	7	269.86	271.00	3	5,292	0.06%
2018/01/02	5	261.40	5	255.90	264.50	0	5,300	0.00%