創意 (3443)-第一金券商分點個股進出

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
1155
漲跌
▼60
漲幅
-4.94%
成交量
3,238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－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0.1	1145.87	0	0.00	1155.00	0.1	3,378	0.00%
2024/04/18	0	0.00	0	1225.00	1215.00	0	3,372	0.00%
2024/04/17	0	0.00	1	1190.00	1200.00	-1	3,447	-0.03%
2024/04/16	2.1	1175.45	0	1200.00	1185.00	2.1	3,487	0.06%
2024/04/15	1.1	1175.57	14	1171.07	1160.00	-12.9	3,447	-0.37%
2024/04/12	0.1	1288.93	1	1300.00	1255.00	-0.9	3,408	-0.03%
2024/04/10	1	1334.62	1	1320.00	1320.00	0	3,377	0.00%
2024/04/09	0.1	1325.83	0	1355.00	1315.00	0.1	3,391	0.00%
2024/04/08	0.1	1314.17	0	0.00	1300.00	0.1	3,398	0.00%
2024/04/03	0.2	1390.00	0	1390.50	1385.00	0.2	3,365	0.01%
2024/04/02	0	1380.00	1.1	1360.82	1375.00	-1	3,355	-0.03%
2024/04/01	1	1300.00	0	0.00	1295.00	1	3,319	0.03%
2024/03/28	0.1	1225.00	0	0.00	1220.00	0.1	3,300	0.00%
2024/03/27	0.1	1232.75	0	1245.00	1240.00	0.1	3,322	0.00%
2024/03/26	0	1282.50	0	0.00	1265.00	0	3,318	0.00%
2024/03/25	0	1305.00	2	1302.50	1295.00	-2	3,327	-0.06%
2024/03/21	0.1	1298.93	0	1295.00	1300.00	0	3,351	0.00%
2024/03/20	0	1325.00	0	0.00	1295.00	0	3,375	0.00%
2024/03/19	0.1	1311.07	6	1319.17	1320.00	-5.9	3,431	-0.17%
2024/03/18	0	0.00	4	1365.00	1355.00	-4	3,441	-0.12%
2024/03/15	7.1	1373.44	0	1407.50	1340.00	7	3,481	0.20%
2024/03/14	0.1	1350.24	19	1340.01	1340.00	-18.9	3,549	-0.53%
2024/03/13	0.1	1378.89	0	0.00	1330.00	0.1	3,638	0.00%
2024/03/12	0	1458.75	0	0.00	1445.00	0	3,635	0.00%
2024/03/11	0	1485.00	0	0.00	1475.00	0	3,718	0.00%
2024/03/08	3.1	1498.72	0	0.00	1490.00	3.1	3,733	0.08%
2024/03/07	0	0.00	3	1550.05	1550.00	-3	3,734	-0.08%
2024/03/06	15	1532.67	5	1544.00	1525.00	10	3,714	0.27%
2024/03/05	0	0.00	21	1564.28	1565.00	-21	3,728	-0.56%
2024/03/04	0	1550.00	5.2	1608.11	1545.00	-5.1	3,747	-0.14%
2024/03/01	1	1585.00	9	1588.33	1580.00	-8	3,742	-0.21%
2024/02/29	0	0.00	0	1537.24	1590.00	0	3,729	0.00%
2024/02/27	0.1	1495.00	9	1489.45	1470.00	-9	3,680	-0.24%
2024/02/26	0	1447.50	5	1440.00	1445.00	-5	3,694	-0.14%
2024/02/23	0	1456.67	0	0.00	1455.00	0	3,725	0.00%
2024/02/22	18.4	1487.20	0	0.00	1465.00	18.4	3,745	0.49%
2024/02/21	1.3	1484.96	0.5	1500.00	1470.00	0.8	3,736	0.02%
2024/02/20	0	0.00	1	1550.01	1560.00	-1	3,737	-0.03%
2024/02/19	0	1525.00	0.2	1530.86	1525.00	-0.1	3,744	0.00%
2024/02/16	3.3	1520.00	16	1511.88	1520.00	-12.8	3,787	-0.34%
2024/02/15	0.1	1458.10	0	0.00	1460.00	0.1	3,758	0.00%
2024/02/05	6.3	1440.33	46	1458.59	1435.00	-39.7	3,725	-1.07%
2024/02/02	2.2	1595.70	0	0.00	1590.00	2.2	3,664	0.06%
2024/02/01	4	1538.72	3	1505.00	1545.00	1	3,699	0.03%
2024/01/31	0	0.00	1	1545.00	1545.00	-1	3,683	-0.03%
2024/01/30	0	0.00	2	1545.00	1565.00	-2	3,686	-0.05%
2024/01/29	0.1	1580.00	0	0.00	1560.00	0.1	3,669	0.00%
2024/01/26	20	1551.75	10	1550.50	1545.00	10	3,682	0.27%
2024/01/25	1.3	1614.12	9	1590.56	1555.00	-7.7	3,671	-0.21%
2024/01/24	1.1	1684.03	0	0.00	1660.00	1.1	3,599	0.03%
2024/01/23	0.1	1733.08	0	0.00	1705.00	0.1	3,610	0.00%
2024/01/22	0	0.00	1	1750.00	1715.00	-1	3,579	-0.03%
2024/01/19	5.2	1743.09	3	1695.00	1675.00	2.2	3,564	0.06%
2024/01/17	2.1	1738.87	0	0.00	1680.00	2.1	3,539	0.06%
2024/01/15	0	0.00	2	1775.00	1760.00	-2	3,620	-0.06%
2024/01/12	0	0.00	7	1827.12	1810.00	-7	3,637	-0.19%
2024/01/11	11.4	1857.07	4	1863.75	1860.00	7.4	3,666	0.20%
2024/01/10	0	0.00	3	1755.00	1790.00	-3	3,646	-0.08%
2024/01/09	4	1703.75	1	1695.00	1690.00	3	3,656	0.08%
2024/01/05	1	1650.00	0	0.00	1655.00	1	3,744	0.03%
2024/01/03	0	1662.50	2.2	1659.31	1640.00	-2.2	3,965	-0.06%
2024/01/02	0	1691.00	5	1750.00	1670.00	-5	3,956	-0.13%
2023/12/29	0	0.00	11	1724.09	1740.00	-11	3,939	-0.28%
2023/12/27	5	1755.02	1	1755.00	1760.00	4	4,003	0.10%
2023/12/25	2	1759.95	1	1745.08	1730.00	1	4,045	0.02%
2023/12/22	4	1704.02	0.1	1745.00	1750.00	4	4,061	0.10%
2023/12/21	0	1697.50	1	1655.00	1695.00	-1	4,043	-0.02%
2023/12/20	11	1728.09	0	0.00	1685.00	11	4,038	0.27%
2023/12/19	0.1	1717.86	0	0.00	1705.00	0.1	4,046	0.00%
2023/12/18	1	1739.95	31	1750.32	1730.00	-30	4,053	-0.74%
2023/12/15	0.1	1782.00	6	1782.50	1765.00	-6	4,057	-0.15%
2023/12/14	3	1844.54	3	1786.68	1805.00	0	4,037	0.00%
2023/12/13	0	1836.67	1.2	1813.91	1810.00	-1.1	3,988	-0.03%
2023/12/12	2	1850.00	0	1825.00	1790.00	2	4,016	0.05%
2023/12/11	3	1856.67	24	1854.17	1825.00	-21	4,011	-0.52%
2023/12/08	36	1861.25	3.2	1856.56	1895.00	32.8	3,964	0.83%
2023/12/07	10	1715.00	0	1670.00	1725.00	10	3,850	0.26%
2023/12/06	2	1682.50	1	1705.00	1680.00	1	3,823	0.03%
2023/12/05	10.1	1624.95	1	1630.00	1630.00	9.1	3,747	0.24%
2023/12/04	0	0.00	5	1631.00	1595.00	-5	3,784	-0.13%
2023/12/01	2	1642.50	1	1645.00	1630.00	1	3,779	0.03%
2023/11/30	5	1648.99	26	1650.00	1650.00	-21	3,777	-0.56%
2023/11/29	0	0.00	11	1602.27	1625.00	-11	3,771	-0.29%
2023/11/27	0	0.00	10	1635.00	1610.00	-10	3,790	-0.26%
2023/11/24	1	1660.00	9	1675.00	1655.00	-8	3,806	-0.21%
2023/11/22	2	1755.15	0	0.00	1785.00	2	3,811	0.05%
2023/11/21	10	1759.95	1	1760.00	1740.00	9	3,822	0.24%
2023/11/20	2	1715.00	0	0.00	1715.00	2	3,880	0.05%
2023/11/17	3	1698.33	1	1730.00	1735.00	2	3,988	0.05%
2023/11/16	1	1674.85	12	1657.08	1675.00	-11	4,017	-0.27%
2023/11/15	2.1	1721.70	3	1690.07	1675.00	-1	4,071	-0.02%
2023/11/14	2	1725.03	0	0.00	1735.00	2	4,071	0.05%
2023/11/13	5	1718.00	4	1723.75	1700.00	1	4,139	0.02%
2023/11/10	26	1673.46	0	0.00	1670.00	26	4,131	0.63%
2023/11/09	1	1635.00	2	1660.00	1665.00	-1	4,138	-0.02%
2023/11/08	2	1567.50	0	0.00	1620.00	2	4,087	0.05%
2023/11/07	25	1553.00	5	1536.00	1555.00	20	4,075	0.49%
2023/11/06	3	1555.00	0	0.00	1560.00	3	4,128	0.07%
2023/11/03	4	1520.00	35	1495.86	1525.00	-31	4,176	-0.74%
2023/11/02	14	1531.79	3	1510.00	1520.00	11	4,222	0.26%
2023/11/01	3	1476.67	2	1475.00	1485.00	1	4,230	0.02%
2023/10/31	0	0.00	15	1445.00	1435.00	-15	4,254	-0.35%
2023/10/30	25	1506.40	2	1495.00	1500.00	23	4,333	0.53%
2023/10/27	1	1470.00	1	1480.00	1480.00	0	4,352	0.00%
2023/10/25	2	1505.00	2.1	1524.52	1490.00	-0.1	4,292	0.00%
2023/10/24	2	1460.00	14	1455.36	1465.00	-12	4,265	-0.28%
2023/10/23	4.1	1508.88	10	1475.00	1450.00	-5.9	4,255	-0.14%
2023/10/20	4.1	1625.93	2.2	1585.23	1590.00	1.9	4,216	0.04%
2023/10/19	4	1640.00	0	0.00	1630.00	4	4,189	0.10%
2023/10/17	6	1734.17	2.3	1707.17	1685.00	3.7	4,137	0.09%
2023/10/16	0	0.00	2.1	1678.17	1715.00	-2.1	4,153	-0.05%
2023/10/13	15.1	1682.05	3.1	1660.16	1695.00	12	4,154	0.29%
2023/10/12	7	1609.29	4	1617.50	1695.00	3	4,135	0.07%
2023/10/11	4	1532.56	26	1533.85	1575.00	-22	4,069	-0.54%
2023/10/05	0.1	1415.00	0	0.00	1425.00	0.1	4,091	0.00%
2023/10/04	3.3	1428.49	0	0.00	1400.00	3.3	4,108	0.08%
2023/10/03	21	1443.10	0	1435.00	1430.00	21	4,088	0.51%
2023/10/02	0.1	1410.00	0	0.00	1410.00	0.1	4,081	0.00%
2023/09/28	0	0.00	2.1	1395.48	1365.00	-2.1	4,075	-0.05%
2023/09/26	0	0.00	2	1405.00	1405.00	-2	4,097	-0.05%
2023/09/21	6	1320.01	5.8	1313.10	1320.00	0.2	4,098	0.01%
2023/09/20	1.1	1388.19	1	1405.00	1360.00	0.1	4,117	0.00%
2023/09/19	1	1455.00	26	1447.50	1425.00	-25	4,127	-0.61%
2023/09/15	0.1	1475.00	3	1520.00	1480.00	-2.9	4,170	-0.07%
2023/09/14	4	1463.75	4	1466.25	1470.00	0	4,130	0.00%
2023/09/12	0	1375.00	0	0.00	1385.00	0	4,110	0.00%
2023/09/08	0	0.00	0.9	1394.29	1395.00	-0.9	4,198	-0.02%
2023/09/07	0	1415.52	0	0.00	1415.00	0	4,259	0.00%
2023/09/06	0.1	1471.58	0	0.00	1450.00	0.1	4,250	0.00%
2023/09/05	2	1430.00	0	0.00	1440.00	2	4,269	0.05%
2023/09/04	5	1435.00	0	0.00	1445.00	5	4,323	0.12%
2023/09/01	3	1443.33	0	0.00	1405.00	3	4,332	0.07%
2023/08/30	0.1	1515.00	2	1527.50	1485.00	-1.9	4,326	-0.04%
2023/08/29	0.1	1455.00	0	0.00	1500.00	0.1	4,352	0.00%
2023/08/28	0	0.00	0.3	1430.00	1430.00	-0.3	4,341	-0.01%
2023/08/25	0	1450.00	0	1435.00	1430.00	0	4,452	0.00%
2023/08/24	10	1500.51	7	1533.57	1485.00	3	4,433	0.07%
2023/08/23	2	1475.00	7	1420.03	1465.00	-5	4,424	-0.11%
2023/08/22	6	1390.84	1	1370.00	1370.00	5	4,425	0.11%
2023/08/18	2	1355.00	1	1355.00	1345.00	1	4,420	0.02%
2023/08/17	7.2	1366.67	1	1320.00	1365.00	6.2	4,415	0.14%
2023/08/15	3.1	1272.05	1	1270.00	1265.00	2.1	4,466	0.05%
2023/08/11	0	0.00	25	1267.80	1270.00	-25	4,490	-0.56%
2023/08/10	3	1265.00	4	1256.25	1250.00	-1	4,529	-0.02%
2023/08/09	2.1	1372.56	24	1352.08	1340.00	-22	4,485	-0.49%
2023/08/08	2.1	1412.37	36	1336.83	1345.00	-33.9	4,499	-0.75%
2023/08/07	0	0.00	5.3	1396.99	1405.00	-5.3	4,462	-0.12%
2023/08/04	0	1395.00	0	0.00	1380.00	0	4,471	0.00%
2023/08/02	0.1	1420.00	3	1398.33	1405.00	-2.9	4,461	-0.07%
2023/08/01	2	1512.34	73	1479.66	1475.00	-71	4,414	-1.61%
2023/07/31	0.1	1635.00	0	0.00	1635.00	0.1	4,443	0.00%
2023/07/28	4	1822.50	0	0.00	1815.00	4	4,541	0.09%
2023/07/27	0	1800.00	3	1798.33	1825.00	-3	4,599	-0.07%
2023/07/26	0	0.00	6	1870.00	1840.00	-6	4,641	-0.13%
2023/07/25	0	0.00	9	1922.78	1885.00	-9	4,702	-0.19%
2023/07/21	1	1900.00	0	0.00	1905.00	1	4,778	0.02%
2023/07/20	0	1820.00	2	1825.01	1830.00	-2	4,868	-0.04%
2023/07/19	1	1850.07	0	0.00	1850.00	1	4,859	0.02%
2023/07/18	10	1811.50	0	0.00	1790.00	10	4,850	0.21%
2023/07/17	0	0.00	0	1850.00	1795.00	0	4,842	0.00%
2023/07/14	7	1809.29	1	1820.00	1870.00	6	4,826	0.12%
2023/07/13	27	1765.19	2	1757.50	1750.00	25	4,810	0.52%
2023/07/11	1	1615.00	0	0.00	1585.00	1	4,749	0.02%
2023/07/10	5	1625.00	0	0.00	1615.00	5	4,750	0.11%
2023/07/07	0	1645.83	0	0.00	1600.00	0	4,775	0.00%
2023/07/05	2	1615.00	2	1635.00	1635.00	0	4,824	0.00%
2023/07/04	1	1665.00	0	0.00	1700.00	1	4,826	0.02%
2023/07/03	0.1	1650.00	0	1638.13	1670.00	0	4,860	0.00%
2023/06/30	0.1	1602.50	0	0.00	1605.00	0.1	4,914	0.00%
2023/06/29	3	1588.33	3	1600.00	1600.00	0	4,975	0.00%
2023/06/28	20	1558.25	5	1552.00	1550.00	15	5,083	0.30%
2023/06/27	0.1	1571.67	0	0.00	1560.00	0.1	5,115	0.00%
2023/06/26	0	0.00	1	1610.00	1615.00	-1	5,116	-0.02%
2023/06/21	15	1652.99	6	1635.02	1625.00	9	5,171	0.17%
2023/06/19	1	1645.00	0	0.00	1700.00	1	5,267	0.02%
2023/06/16	0.1	1655.00	0	0.00	1650.00	0.1	5,328	0.00%
2023/06/14	1	1560.00	1	1545.00	1565.00	0	5,390	0.00%
2023/06/13	4	1551.25	4	1554.89	1545.00	0	5,427	0.00%
2023/06/12	1	1445.10	1	1455.00	1465.00	0	5,431	0.00%
2023/06/09	1	1435.00	1	1410.00	1405.00	0	5,444	0.00%
2023/06/08	1.1	1418.18	1	1424.83	1385.00	0.1	5,478	0.00%
2023/06/06	1	1455.00	1	1465.00	1455.00	0	5,525	0.00%
2023/06/05	0	0.00	1.1	1435.98	1440.00	-1.1	5,570	-0.02%
2023/06/02	2	1472.62	4	1456.25	1425.00	-2	5,613	-0.04%
2023/06/01	2	1525.00	2	1512.50	1535.00	0	5,680	0.00%
2023/05/31	2	1492.50	3	1491.67	1495.00	-1	5,798	-0.02%
2023/05/30	0	0.00	9	1475.00	1490.00	-9	5,728	-0.16%
2023/05/26	0	0.00	1	1459.76	1435.00	-1	5,783	-0.02%
2023/05/25	0.1	1369.95	1	1355.00	1390.00	-0.9	5,721	-0.02%
2023/05/24	1.1	1222.85	1	1259.27	1265.00	0.1	5,684	0.00%
2023/05/23	1	1305.00	1	1285.00	1285.00	0	5,731	0.00%
2023/05/22	19	1308.42	0	0.00	1275.00	19	5,822	0.33%
2023/05/19	4	1216.25	10	1229.51	1280.00	-6	5,888	-0.10%
2023/05/18	2.1	1175.71	2	1175.00	1165.00	0.1	5,967	0.00%
2023/05/17	6	1160.00	3	1150.00	1165.00	3	6,047	0.05%
2023/05/16	3.2	1155.63	4	1138.75	1130.00	-0.8	6,119	-0.01%
2023/05/15	6.1	1148.20	0	0.00	1130.00	6.1	6,150	0.10%
2023/05/12	29.2	1162.30	4.9	1145.51	1170.00	24.3	6,256	0.39%
2023/05/11	1	1125.00	1	1110.00	1105.00	0	6,376	0.00%
2023/05/10	19	1120.79	3	1113.33	1130.00	16	6,464	0.25%
2023/05/09	0	0.00	2	1137.50	1140.00	-2	6,503	-0.03%
2023/05/08	3.2	1146.09	1	1140.00	1125.00	2.2	6,559	0.03%
2023/05/05	5.2	1113.45	14	1124.29	1140.00	-8.8	6,623	-0.13%
2023/05/04	4.4	1104.55	2	1110.00	1105.00	2.4	6,676	0.04%
2023/05/03	11.6	1092.54	1	1080.00	1080.00	10.6	6,633	0.16%
2023/05/02	0.6	1055.00	6	1065.00	1095.00	-5.4	6,607	-0.08%
2023/04/28	2	1002.50	1	991.00	996.00	1	6,628	0.02%
2023/04/27	30	984.17	0	0.00	970.00	30	6,611	0.45%
2023/04/26	0	0.00	1.1	940.47	957.00	-1.1	6,598	-0.02%
2023/04/25	8.1	937.78	44	978.48	933.00	-35.9	6,626	-0.54%
2023/04/21	24	1041.46	3	1041.67	1015.00	21	6,625	0.32%
2023/04/20	15	1058.33	0	0.00	1050.00	15	6,649	0.23%
2023/04/19	5	1042.00	10	1038.00	1030.00	-5	6,737	-0.07%
2023/04/18	5	1045.00	16	1039.69	1025.00	-11	6,847	-0.16%
2023/04/17	1	1075.00	3	1076.67	1070.00	-2	6,910	-0.03%
2023/04/14	21	1086.43	0	0.00	1085.00	21	6,975	0.30%
2023/04/13	5	1039.00	30	1037.33	1030.00	-25	6,998	-0.36%
2023/04/12	7	1065.71	7.3	1052.07	1070.00	-0.3	7,067	0.00%
2023/04/11	28	1088.93	2	1087.50	1070.00	26	7,105	0.37%
2023/04/10	1	1100.00	1	1110.00	1100.00	0	7,221	0.00%
2023/04/07	2	1075.00	0	0.00	1080.00	2	7,208	0.03%
2023/04/06	0	0.00	1	1040.00	1070.00	-1	7,232	-0.01%
2023/03/31	5	1074.00	0	1075.00	1085.00	5	7,240	0.07%
2023/03/30	2	1050.00	0	0.00	1050.00	2	7,257	0.03%
2023/03/29	11.1	1022.43	110	1046.46	1010.00	-99	7,282	-1.36%	大賣/
2023/03/28	2	1140.00	5	1136.00	1105.00	-3	7,304	-0.04%
2023/03/27	3	1170.00	25	1168.79	1180.00	-22	7,304	-0.30%
2023/03/24	1	1180.00	0	0.00	1165.00	1	7,341	0.01%
2023/03/23	1	1175.00	2	1192.50	1195.00	-1	7,318	-0.01%
2023/03/22	2	1152.50	5	1151.04	1160.00	-3	7,311	-0.04%
2023/03/21	6	1133.27	2	1140.00	1125.00	4	7,354	0.06%
2023/03/20	14	1166.07	3	1160.01	1170.00	11	7,337	0.15%
2023/03/17	10	1164.50	4	1153.75	1130.00	6	7,407	0.08%
2023/03/16	1	1130.00	4	1102.50	1100.00	-3	7,351	-0.04%
2023/03/15	9	1116.11	1	1160.00	1115.00	8	7,351	0.11%
2023/03/14	9	1119.44	19	1111.05	1060.00	-10	7,388	-0.14%
2023/03/13	27	1110.20	9	1085.00	1130.00	18	7,412	0.24%
2023/03/10	14	1091.79	23	1083.69	1090.00	-9	7,438	-0.12%
2023/03/09	5	1115.00	0	0.00	1110.00	5	7,436	0.07%
2023/03/08	7	1105.01	3	1081.67	1105.00	4	7,422	0.05%
2023/03/07	11	1076.36	16	1070.31	1075.00	-5	7,395	-0.07%
2023/03/06	18	1072.78	16	1078.75	1075.00	2	7,413	0.03%
2023/03/03	14	1119.64	35	1103.57	1080.00	-21	7,356	-0.29%
2023/03/02	7	1178.57	3.1	1180.50	1195.00	3.9	7,319	0.05%
2023/03/01	8	1163.09	0.4	1135.00	1180.00	7.7	7,390	0.10%
2023/02/24	47.4	1159.54	1	1135.00	1160.00	46.4	7,479	0.62%
2023/02/23	26.1	1087.80	1	1105.00	1115.00	25.1	7,472	0.34%
2023/02/22	2	994.01	93	1000.48	1015.00	-91	7,571	-1.20%
2023/02/21	4.2	1004.05	38.1	1007.12	1035.00	-33.9	7,661	-0.44%
2023/02/20	2.1	990.21	2.3	995.52	995.00	-0.2	7,762	0.00%
2023/02/17	4	970.23	5.1	961.80	976.00	-1	7,740	-0.01%
2023/02/16	62.3	989.22	7	978.00	958.00	55.3	7,654	0.72%
2023/02/15	19	909.95	9.1	921.99	926.00	9.9	7,569	0.13%
2023/02/14	9	920.78	1	926.00	911.00	8	7,512	0.11%
2023/02/13	2.1	919.52	12	919.00	898.00	-9.9	7,496	-0.13%
2023/02/10	26	899.04	19	905.32	910.00	7	7,592	0.09%
2023/02/09	17	957.41	7.1	946.11	920.00	9.9	7,643	0.13%
2023/02/08	14	883.21	3	897.76	925.00	11	7,538	0.15%
2023/02/07	1	836.00	2	811.75	841.00	-1	7,608	-0.01%
2023/02/06	13	804.77	9	803.11	798.00	4	7,604	0.05%
2023/02/03	15	851.14	7	860.00	860.00	8	7,660	0.10%
2023/02/02	3.1	862.65	5	860.00	864.00	-1.9	7,792	-0.02%
2023/01/31	4	775.00	0	0.00	782.00	4	8,076	0.05%
2023/01/30	66	757.21	0	0.00	775.00	66	8,186	0.81%
2023/01/16	18	697.39	0	0.00	705.00	18	8,321	0.22%
2023/01/13	1	713.00	17	707.00	682.00	-16	8,430	-0.19%
2023/01/12	0	0.00	6	704.17	702.00	-6	8,549	-0.07%
2023/01/11	2	688.50	1	678.00	701.00	1	8,701	0.01%
2023/01/10	5	700.00	0	0.00	692.00	5	8,851	0.06%
2023/01/09	11	681.64	1	688.00	687.00	10	8,932	0.11%
2023/01/06	1.1	652.27	1	663.00	650.00	0.1	8,989	0.00%
2023/01/05	1	672.00	1	687.00	650.00	0	9,077	0.00%
2023/01/04	7	680.43	2	675.50	685.00	5	9,011	0.06%
2023/01/03	11	672.82	1	649.00	684.00	10	8,930	0.11%
2022/12/30	4	655.50	4.1	649.20	641.00	-0.1	8,928	0.00%
2022/12/29	2	640.00	2	636.00	650.00	0	8,960	0.00%
2022/12/28	1.1	652.00	50	657.66	636.00	-49	8,969	-0.55%
2022/12/27	1	701.00	1	707.00	702.00	0	8,856	0.00%
2022/12/26	0	0.00	1	714.00	698.00	-1	8,885	-0.01%
2022/12/23	1	726.00	1	715.00	726.00	0	8,863	0.00%
2022/12/22	0	0.00	39	744.08	730.00	-39	8,871	-0.44%
2022/12/21	0	0.00	28	751.71	750.00	-28	8,850	-0.32%
2022/12/20	2	774.00	0	0.00	745.00	2	8,847	0.02%
2022/12/16	15	784.93	5	775.40	787.00	10	8,737	0.11%
2022/12/15	1	783.00	1	783.00	784.00	0	8,727	0.00%
2022/12/14	2	785.00	1	794.00	790.00	1	8,697	0.01%
2022/12/13	1	779.00	1	790.00	767.00	0	8,618	0.00%
2022/12/12	6	785.83	1	789.00	762.00	5	8,540	0.06%
2022/12/09	4	793.50	1	796.00	794.00	3	8,515	0.04%
2022/12/08	1	759.00	6	757.17	763.00	-5	8,504	-0.06%
2022/12/07	4	753.75	1	763.00	742.00	3	8,511	0.04%
2022/12/06	3.1	777.41	1	761.00	764.00	2.1	8,508	0.02%
2022/12/05	3	765.00	1	769.00	761.00	2	8,527	0.02%
2022/12/01	0	0.00	2	750.00	740.00	-2	8,524	-0.02%
2022/11/30	1	729.00	0	0.00	731.00	1	8,531	0.01%
2022/11/28	4	754.25	0	0.00	732.00	4	8,537	0.05%
2022/11/25	2	747.00	3	737.33	740.00	-1	8,506	-0.01%
2022/11/22	1	720.00	5	716.40	718.00	-4	8,293	-0.05%
2022/11/21	3	736.33	65	732.75	735.00	-62	8,222	-0.75%
2022/11/18	1	737.00	1.1	747.48	732.00	-0.1	8,162	0.00%
2022/11/17	1	693.00	1.1	698.37	735.00	-0.1	8,035	0.00%
2022/11/16	45	669.69	14	672.43	694.00	31	7,895	0.39%
2022/11/15	3	660.00	0	0.00	648.00	3	7,755	0.04%
2022/11/14	1	643.00	7	640.57	644.00	-6	7,727	-0.08%
2022/11/11	0	0.00	3	638.33	640.00	-3	7,746	-0.04%
2022/11/10	0	0.00	13	593.23	597.00	-13	7,659	-0.17%
2022/11/09	1	585.00	1	584.00	591.00	0	7,625	0.00%
2022/11/08	25	586.08	13	579.31	575.00	12	7,619	0.16%
2022/11/07	10	580.00	2	579.50	575.00	8	7,477	0.11%
2022/11/03	1	510.00	1	528.00	544.00	0	7,287	0.00%
2022/11/02	12	497.25	2	493.50	508.00	10	7,153	0.14%
2022/11/01	3	493.17	11	484.86	493.50	-8	7,105	-0.11%
2022/10/31	6	480.75	4	477.63	487.50	2	7,021	0.03%
2022/10/28	57	436.60	27.4	446.55	470.50	29.6	6,845	0.43%
2022/10/27	29	420.48	1	428.00	428.00	28	6,614	0.42%
2022/10/26	2	388.75	2	394.25	398.50	0	6,508	0.00%
2022/10/25	5	393.30	3	399.00	399.00	2	6,457	0.03%
2022/10/24	7	399.86	9	410.17	399.00	-2	6,438	-0.03%
2022/10/21	7	406.43	4	406.88	398.50	3	6,349	0.05%
2022/10/20	40	422.74	0	0.00	427.00	40	6,236	0.64%
2022/10/19	3	423.83	44	423.67	421.50	-41	6,037	-0.68%
2022/10/18	3.4	415.75	27	412.76	413.00	-23.6	5,869	-0.40%
2022/10/17	4	427.38	3	442.33	446.50	1	5,699	0.02%
2022/10/14	1	454.00	1	445.00	433.00	0	5,590	0.00%
2022/10/13	5	458.30	10	456.65	444.50	-5	5,502	-0.09%
2022/10/11	1	548.00	0	0.00	548.00	1	5,376	0.02%
2022/10/07	0	0.00	1	605.80	608.00	-1	5,505	-0.02%
2022/10/06	2.1	609.81	1	612.00	616.00	1.1	5,522	0.02%
2022/10/05	1	572.00	6	566.33	573.00	-5	5,441	-0.09%
2022/10/04	19	585.32	1	588.00	590.00	18	5,416	0.33%
2022/10/03	6	581.83	3	566.67	564.00	3	5,396	0.06%
2022/09/29	0	0.00	1	580.00	576.00	-1	5,453	-0.02%
2022/09/28	0	0.00	10	574.10	560.00	-10	5,460	-0.18%
2022/09/27	10	574.00	0	0.00	585.00	10	5,476	0.18%
2022/09/26	1	586.00	1	579.00	576.00	0	5,435	0.00%
2022/09/23	0	0.00	7	580.00	583.00	-7	5,440	-0.13%
2022/09/22	8	599.13	0	0.00	606.00	8	5,412	0.15%
2022/09/21	5	586.20	0	0.00	595.00	5	5,388	0.09%
2022/09/20	1	585.00	1	589.00	588.00	0	5,407	0.00%
2022/09/15	28	606.32	6	597.00	595.00	22	5,408	0.41%
2022/09/14	2	597.00	2	593.00	597.00	0	5,350	0.00%
2022/09/13	1	594.00	1	590.00	592.00	0	5,290	0.00%
2022/09/12	69	582.26	6	569.67	589.00	63	5,245	1.20%
2022/09/08	19	559.95	1	540.00	562.00	18	5,155	0.35%
2022/09/07	1	533.00	4	532.00	530.00	-3	5,066	-0.06%
2022/09/06	1	535.00	1	534.00	535.00	0	5,009	0.00%
2022/09/05	2	533.50	1	525.00	524.00	1	4,974	0.02%
2022/09/02	2	542.00	9	538.78	542.00	-7	4,948	-0.14%
2022/09/01	4	524.25	14	517.29	521.00	-10	4,914	-0.20%
2022/08/31	6	543.50	1	543.00	542.00	5	4,906	0.10%
2022/08/30	1	549.00	1	544.00	543.00	0	4,958	0.00%
2022/08/29	3	550.33	8	544.00	549.00	-5	4,929	-0.10%
2022/08/26	4	580.50	1	600.00	560.00	3	4,887	0.06%
2022/08/25	3	590.67	0	0.00	587.00	3	4,832	0.06%
2022/08/24	23	586.30	0	0.00	581.00	23	4,837	0.48%
2022/08/23	0	0.00	25	586.20	587.00	-25	4,827	-0.52%
2022/08/22	20	585.00	1	591.00	579.00	19	4,806	0.40%
2022/08/19	33	597.00	23	598.22	596.00	10	4,796	0.21%
2022/08/18	6	595.00	5	582.00	590.00	1	4,735	0.02%
2022/08/17	1	568.00	11	559.09	562.00	-10	4,710	-0.21%
2022/08/16	0	0.00	15	572.87	567.00	-15	4,724	-0.32%
2022/08/15	45	566.78	7	562.43	572.00	38	4,717	0.81%
2022/08/12	6	545.50	6	548.00	548.00	0	4,705	0.00%
2022/08/11	25	540.60	2	542.00	540.00	23	4,760	0.48%
2022/08/10	4	524.25	0	0.00	522.00	4	4,722	0.08%
2022/08/09	1	536.00	4	525.50	536.00	-3	4,736	-0.06%
2022/08/08	1	548.00	1	550.00	546.00	0	4,719	0.00%
2022/08/05	16	538.56	1	542.00	549.00	15	4,800	0.31%
2022/08/04	5	509.60	1	516.00	520.00	4	4,856	0.08%
2022/08/03	2	508.50	2	503.50	503.00	0	4,803	0.00%
2022/08/02	1	507.00	7	507.43	511.00	-6	4,826	-0.12%
2022/08/01	9	525.44	23	526.48	531.00	-14	4,782	-0.29%
2022/07/29	1	530.00	0	0.00	505.00	1	4,755	0.02%
2022/07/28	4	533.50	4	531.00	524.00	0	4,692	0.00%
2022/07/27	16	533.19	6	527.33	544.00	10	4,654	0.21%
2022/07/26	3	542.67	1	544.00	546.00	2	4,627	0.04%
2022/07/25	1	530.00	3	541.33	549.00	-2	4,642	-0.04%
2022/07/22	3	537.00	0	0.00	537.00	3	4,600	0.07%
2022/07/20	35	554.43	6	554.17	555.00	29	4,513	0.64%
2022/07/19	1	532.00	1	534.00	533.00	0	4,430	0.00%
2022/07/18	3	534.33	9	531.22	540.00	-6	4,398	-0.14%
2022/07/15	17	497.32	2	482.50	516.00	15	4,277	0.35%
2022/07/14	1	450.50	1	458.50	478.00	0	4,139	0.00%
2022/07/13	1	459.00	1	470.00	460.00	0	4,037	0.00%
2022/07/12	3	442.00	13	434.27	433.00	-10	3,986	-0.25%
2022/07/08	1	487.00	1	477.50	478.50	0	3,873	0.00%
2022/07/05	1	476.00	1	433.00	450.50	0	3,602	0.00%
2022/07/04	1	451.00	1	465.00	462.50	0	3,516	0.00%
2022/07/01	0	0.00	29	451.95	439.00	-29	3,466	-0.84%
2022/06/27	12	533.50	0	0.00	534.00	12	3,285	0.37%
2022/06/23	22	476.57	0	0.00	480.50	22	3,221	0.68%
2022/06/22	10	482.30	4	498.00	474.00	6	3,193	0.19%
2022/06/21	4	515.00	0	0.00	516.00	4	3,152	0.13%
2022/06/17	0	0.00	6	523.00	530.00	-6	3,178	-0.19%
2022/06/15	1	575.00	1	562.00	560.00	0	3,094	0.00%
2022/06/10	1	589.00	1	584.00	588.00	0	3,023	0.00%
2022/06/09	3	578.00	4.1	578.46	575.00	-1.1	2,962	-0.04%
2022/06/08	13.1	580.31	12	582.92	584.00	1.1	2,910	0.04%
2022/06/07	9	547.33	8	551.50	560.00	1	2,840	0.04%
2022/06/06	0	0.00	1	543.00	538.00	-1	2,818	-0.04%
2022/06/02	2	559.50	62	543.05	542.00	-60	2,806	-2.14%
2022/06/01	1	560.00	0	0.00	566.00	1	2,782	0.04%
2022/05/31	10	563.10	12	567.00	553.00	-2	2,738	-0.07%
2022/05/30	3	560.34	1	555.00	555.00	2	2,725	0.07%
2022/05/27	5	556.00	0	0.00	555.00	5	2,706	0.18%
2022/05/26	2	569.00	0	0.00	563.00	2	2,668	0.07%
2022/05/25	5	556.00	2	548.00	576.00	3	2,632	0.11%
2022/05/24	0	0.00	12	561.00	555.00	-12	2,581	-0.46%
2022/05/23	50	566.58	0	0.00	561.00	50	2,540	1.97%
2022/05/20	3	547.00	8	556.00	573.00	-5	2,505	-0.20%
2022/05/19	19	546.74	5	546.20	547.00	14	2,412	0.58%
2022/05/17	10	517.70	0	0.00	529.00	10	2,261	0.44%
2022/05/16	1	518.00	17	516.76	517.00	-16	2,238	-0.71%
2022/05/13	4	521.00	8	520.24	518.00	-4	2,177	-0.18%
2022/05/12	19	520.05	30	516.57	505.00	-11	2,042	-0.54%
2022/05/11	1	498.50	2	492.50	499.00	-1	1,906	-0.05%
2022/05/10	5	493.10	4	462.88	497.00	1	1,891	0.05%
2022/05/09	3	466.67	5	471.60	466.00	-2	1,838	-0.11%
2022/05/06	8	491.44	9	478.39	491.00	-1	1,821	-0.05%
2022/05/05	38	487.75	2	463.50	488.00	36	1,794	2.01%
2022/05/04	4	443.50	3	440.83	447.00	1	1,728	0.06%
2022/05/03	1	426.50	1	414.00	432.00	0	1,708	0.00%
2022/04/29	3	405.17	4	403.00	414.50	-1	1,677	-0.06%
2022/04/28	2	388.75	10	387.50	383.00	-8	1,647	-0.49%
2022/04/27	4	381.75	1	384.50	384.00	3	1,639	0.18%
2022/04/26	1	390.50	13	391.35	391.00	-12	1,624	-0.74%
2022/04/25	1	417.00	16	408.63	406.00	-15	1,610	-0.93%
2022/04/22	1	450.50	3	457.67	444.00	-2	1,596	-0.13%
2022/04/21	2	471.50	0	0.00	472.50	2	1,604	0.12%
2022/04/20	1	464.50	1	467.00	469.50	0	1,601	0.00%
2022/04/19	1	475.50	2	478.00	471.00	-1	1,598	-0.06%
2022/04/18	1	470.50	0	0.00	469.00	1	1,605	0.06%
2022/04/15	2	457.50	1	468.00	457.50	1	1,600	0.06%
2022/04/12	1	476.50	1	476.00	474.50	0	1,652	0.00%
2022/04/08	0	0.00	12	480.63	478.00	-12	1,636	-0.73%
2022/04/06	0	0.00	1	492.00	490.00	-1	1,614	-0.06%
2022/03/30	0	0.00	1	532.00	520.00	-1	1,594	-0.06%
2022/03/29	2	515.50	11	513.18	518.00	-9	1,573	-0.57%
2022/03/28	0	0.00	0	513.00	508.00	0	1,561	0.00%
2022/03/25	1	516.00	2	519.00	513.00	-1	1,556	-0.06%
2022/03/24	0	0.00	1	509.00	518.00	-1	1,536	-0.07%
2022/03/23	12	513.67	1	502.00	517.00	11	1,576	0.70%
2022/03/22	17	485.29	1	472.50	488.00	16	1,580	1.01%
2022/03/18	1	459.00	1	454.00	459.00	0	1,558	0.00%
2022/03/17	13	462.31	0	0.00	463.00	13	1,562	0.83%
2022/03/16	0	0.00	1	436.00	431.50	-1	1,549	-0.06%
2022/03/15	1	428.00	2	429.00	427.00	-1	1,564	-0.06%
2022/03/11	0	0.00	2	471.50	475.00	-2	1,574	-0.13%
2022/03/10	3	476.00	2	469.75	475.50	1	1,592	0.06%
2022/03/09	0	0.00	1	456.00	455.00	-1	1,600	-0.06%
2022/03/08	3	444.33	2	448.75	444.00	1	1,607	0.06%
2022/03/07	1	443.00	1.1	441.91	447.00	-0.1	1,606	-0.01%
2022/03/04	2	479.50	5	477.20	477.00	-3	1,599	-0.19%
2022/03/03	5	482.20	1	481.50	482.00	4	1,603	0.25%
2022/03/01	0.1	465.00	0	0.00	462.00	0.1	1,624	0.01%
2022/02/24	1	448.50	1	450.50	440.00	0	1,663	0.00%
2022/02/23	2	452.50	2	455.25	452.50	0	1,661	0.00%
2022/02/21	46	472.29	0	0.00	476.00	46	1,689	2.72%
2022/02/18	1	463.50	1	458.00	463.00	0	1,717	0.00%
2022/02/17	3	460.33	6	460.50	458.50	-3	1,739	-0.17%
2022/02/16	2	481.25	1	483.00	477.00	1	1,751	0.06%
2022/02/15	1	461.00	0	0.00	464.50	1	1,750	0.06%
2022/02/11	1	470.00	1	469.00	470.00	0	1,800	0.00%
2022/02/10	22	470.66	2	472.75	473.00	20	1,846	1.08%
2022/02/09	4	462.75	5	465.90	476.00	-1	1,863	-0.05%
2022/02/08	1	456.50	1	453.50	458.00	0	1,860	0.00%
2022/02/07	3	454.33	1	462.00	440.50	2	1,861	0.11%
2022/01/25	1	470.50	1	473.50	467.00	0	1,855	0.00%
2022/01/24	1	485.00	1	470.00	485.00	0	1,888	0.00%
2022/01/20	2	497.50	6	497.67	495.50	-4	1,983	-0.20%
2022/01/19	1	504.00	1	515.00	504.00	0	2,021	0.00%
2022/01/18	2.6	530.48	1	534.00	523.00	1.6	2,067	0.08%
2022/01/14	6	493.34	5	495.00	507.00	1	2,221	0.05%
2022/01/13	2	496.50	2	500.75	498.00	0	2,277	0.00%
2022/01/12	1	505.00	1	506.00	505.00	0	2,315	0.00%
2022/01/11	8	508.38	2	506.50	505.00	6	2,362	0.25%
2022/01/10	6	523.33	1	526.00	523.00	5	2,378	0.21%
2022/01/07	1	526.00	5	527.40	527.00	-4	2,463	-0.16%
2022/01/06	0	0.00	16	543.88	545.00	-16	2,478	-0.65%
2022/01/05	8	576.75	0	0.00	580.00	8	2,491	0.32%
2022/01/04	1	582.00	1	592.00	582.00	0	2,535	0.00%
2022/01/03	0	0.00	1	580.00	580.00	-1	2,653	-0.04%
2021/12/27	1	595.00	1	591.00	595.00	0	2,931	0.00%
2021/12/22	1	608.00	1	610.00	606.00	0	3,060	0.00%
2021/12/20	1	601.00	6	608.33	601.00	-5	3,118	-0.16%
2021/12/17	4	641.75	13	615.08	604.00	-9	3,201	-0.28%
2021/12/16	6	630.00	6	647.67	661.00	0	3,180	0.00%
2021/12/10	0	0.00	5	579.20	584.00	-5	3,472	-0.14%
2021/12/08	0	0.00	1	571.00	573.00	-1	3,565	-0.03%
2021/12/07	0	0.00	17	566.18	568.00	-17	3,579	-0.47%
2021/12/06	0	0.00	2	577.50	572.00	-2	3,568	-0.06%
2021/12/03	1	599.00	1	612.00	599.00	0	3,569	0.00%
2021/12/01	0	0.00	1	584.00	592.00	-1	3,588	-0.03%
2021/11/29	3	578.67	2	567.00	580.00	1	3,680	0.03%
2021/11/26	1	557.00	1	560.00	567.00	0	3,708	0.00%
2021/11/25	2	558.00	8	557.88	560.00	-6	3,724	-0.16%
2021/11/24	0	0.00	1	572.00	572.00	-1	3,706	-0.03%
2021/11/23	0	0.00	3	584.00	582.00	-3	3,695	-0.08%
2021/11/17	1	604.00	2	595.50	604.00	-1	3,763	-0.03%
2021/11/16	1	586.00	1	588.00	586.00	0	3,734	0.00%
2021/11/15	1	570.00	3	571.67	570.00	-2	3,718	-0.05%
2021/11/12	1	591.00	6	581.50	578.00	-5	3,700	-0.14%
2021/11/11	7	584.29	1	585.00	588.00	6	3,678	0.16%
2021/11/10	1	583.00	2	589.00	583.00	-1	3,648	-0.03%
2021/11/09	2	587.50	3	593.33	591.00	-1	3,628	-0.03%
2021/11/08	1	598.00	11	601.09	598.00	-10	3,596	-0.28%
2021/11/05	1	618.00	0	0.00	618.00	1	3,552	0.03%
2021/11/02	1	620.00	1	600.00	594.00	0	3,493	0.00%
2021/11/01	2	616.50	1	618.00	609.00	1	3,480	0.03%
2021/10/29	10	601.30	10	605.50	598.00	0	3,466	0.00%
2021/10/28	7	595.71	8	611.25	599.00	-1	3,456	-0.03%
2021/10/27	3	585.67	3	587.00	600.00	0	3,402	0.00%
2021/10/26	10	577.00	10	589.50	567.00	0	3,366	0.00%
2021/10/22	81	562.33	14	557.00	572.00	67	3,281	2.04%
2021/10/21	14	532.86	10	539.59	532.00	4	3,229	0.12%
2021/10/20	25	522.00	0	0.00	521.00	25	3,160	0.79%
2021/10/19	0	0.00	1	514.01	517.00	-1	3,136	-0.03%
2021/10/18	1	508.00	0	0.00	505.00	1	3,103	0.03%
2021/10/15	11	526.82	21	519.14	502.00	-10	3,085	-0.32%
2021/10/14	2	504.50	1	503.00	505.00	1	3,006	0.03%
2021/10/13	10	509.30	35	504.86	496.50	-25	2,973	-0.84%
2021/10/12	0	520.00	0	0.00	519.00	0	2,946	0.00%
2021/10/08	20	525.50	11	531.55	532.00	9	2,914	0.31%
2021/10/07	4	506.13	0	503.00	528.00	4	2,796	0.14%
2021/10/06	1	486.50	1	489.54	480.00	0	2,746	0.00%
2021/10/05	5	486.50	4	476.00	483.50	1	2,717	0.04%
2021/10/04	0	0.00	15	483.33	464.00	-15	2,661	-0.56%
2021/10/01	49	486.66	11	486.41	481.50	38	2,650	1.43%
2021/09/29	3	490.17	18	490.39	483.00	-15	2,602	-0.58%
2021/09/28	0	0.00	0	504.00	500.00	0	2,680	0.00%
2021/09/27	33	502.38	13	500.00	504.00	20	2,748	0.73%
2021/09/24	32	499.50	9	500.06	499.50	23	2,727	0.84%
2021/09/23	1	486.50	0	0.00	488.00	1	2,636	0.04%
2021/09/17	3	499.50	0	0.00	494.50	3	2,551	0.12%
2021/09/16	9	493.06	4	487.25	472.50	5	2,466	0.20%
2021/09/15	0	475.50	1	475.00	476.00	-1	2,368	-0.04%
2021/09/14	7	489.21	47.2	488.70	474.00	-40.2	2,293	-1.75%
2021/09/13	5	463.00	0	462.00	462.00	5	2,228	0.22%
2021/09/10	1	455.00	1	450.50	456.00	0	2,253	0.00%
2021/09/08	9	440.78	4	451.00	433.00	5	2,346	0.21%
2021/09/07	2	444.00	2	435.75	449.00	0	2,360	0.00%
2021/09/06	5	455.00	0	0.00	446.00	5	2,397	0.21%
2021/09/03	0	0.00	30	454.38	464.50	-30	2,456	-1.22%
2021/09/02	0	0.00	0	456.00	452.00	0	2,430	0.00%
2021/09/01	30	436.17	0	0.00	446.00	30	2,368	1.27%
2021/08/30	21	414.26	0	0.00	415.00	21	2,315	0.91%
2021/08/26	54	433.27	3	433.97	422.50	51	2,281	2.24%
2021/08/25	7	417.29	0	413.50	417.00	7	2,186	0.32%
2021/08/24	6	413.50	0	0.00	409.50	6	2,193	0.27%
2021/08/23	13	395.54	1	399.50	398.50	12	2,178	0.55%
2021/08/20	2	386.75	2	386.50	387.00	0	2,184	0.00%
2021/08/18	20	383.28	0	0.00	388.00	20	2,203	0.91%
2021/08/16	1	383.00	11	382.32	384.50	-10	2,250	-0.44%
2021/08/10	1	371.00	2	374.50	377.00	-1	2,318	-0.04%
2021/08/09	0	370.50	0	0.00	367.00	0	2,327	0.00%
2021/08/06	1	376.00	1	375.00	375.00	0	2,361	0.00%
2021/08/05	0	384.50	0	0.00	381.00	0	2,389	0.00%
2021/08/04	10	385.75	9	390.00	384.50	1	2,414	0.04%
2021/08/03	1	397.50	21	399.67	393.00	-20	2,420	-0.83%
2021/08/02	0	0.00	5	408.00	408.50	-5	2,406	-0.21%
2021/07/30	0	0.00	1	420.00	411.50	-1	2,418	-0.04%
2021/07/29	2	414.75	1	413.00	420.00	1	2,442	0.04%
2021/07/26	5	437.50	0	0.00	441.00	5	2,461	0.20%
2021/07/22	5	441.00	0	0.00	440.50	5	2,504	0.20%
2021/07/21	0	0.00	114	432.58	424.50	-114	2,528	-4.51%	大賣/鉅額交易
2021/07/20	3	432.50	0	0.00	427.50	3	2,545	0.12%
2021/07/16	0	0.00	1	445.00	438.50	-1	2,586	-0.04%
2021/07/15	1	455.50	0	0.00	453.00	1	2,609	0.04%
2021/07/14	5	453.00	0	0.00	448.00	5	2,628	0.19%
2021/07/13	1	446.00	1	441.50	446.00	0	2,663	0.00%
2021/07/12	2	451.50	0	0.00	463.00	2	2,742	0.07%
2021/07/09	1	440.00	1	438.00	440.00	0	2,842	0.00%
2021/07/08	8	439.50	3	442.00	438.50	5	2,854	0.18%
2021/07/07	12	435.75	4	435.50	433.50	8	2,858	0.28%
2021/07/06	3	443.83	7	444.43	438.00	-4	2,879	-0.14%
2021/07/05	5	448.30	14	448.61	445.00	-9	2,914	-0.31%
2021/07/02	13	439.85	3	433.67	448.50	10	2,826	0.35%
2021/07/01	1	413.00	3	413.17	408.00	-2	2,766	-0.07%
2021/06/28	0	0.00	2	425.00	414.00	-2	2,874	-0.07%
2021/06/25	0	0.00	2	428.50	418.50	-2	2,885	-0.07%
2021/06/23	0	0.00	0.1	414.00	417.00	-0.1	2,929	0.00%
2021/06/22	1.1	409.13	9	418.71	405.50	-8	2,980	-0.27%
2021/06/21	5	415.50	10	417.50	417.00	-5	3,003	-0.17%
2021/06/18	10	426.00	3	426.17	410.00	7	2,976	0.24%
2021/06/17	27	411.20	0	0.00	415.00	27	2,919	0.92%
2021/06/15	1	404.00	0	0.00	403.00	1	2,885	0.03%
2021/06/11	5	381.10	4.2	383.43	389.00	0.8	2,856	0.03%
2021/06/10	1	365.50	1	365.00	365.50	0	2,787	0.00%
2021/06/08	1	354.00	1	350.00	354.00	0	2,857	0.00%
2021/06/07	0	347.00	0	0.00	351.50	0	2,913	0.00%
2021/05/31	0.2	365.00	0	0.00	360.00	0.2	3,067	0.01%
2021/05/25	0	349.50	0	0.00	347.50	0	3,345	0.00%
2021/05/24	0	0.00	1	347.50	352.00	-1	3,494	-0.03%
2021/05/21	1	340.50	1	340.50	340.50	0	3,556	0.00%
2021/05/19	12	325.21	1	324.50	320.50	11	3,700	0.30%
2021/05/14	1	331.00	3	324.00	331.00	-2	3,849	-0.05%
2021/05/13	2	311.83	10	313.75	312.00	-8	3,830	-0.21%
2021/05/12	1	303.50	12	327.50	319.50	-11	3,873	-0.28%
2021/05/11	2	339.75	1	349.00	333.00	1	3,910	0.03%
2021/05/07	1	367.00	2	360.00	364.50	-1	4,065	-0.02%
2021/05/06	5	354.40	4	349.00	352.50	1	4,089	0.02%
2021/05/05	3	375.00	4	377.50	360.00	-1	4,102	-0.02%
2021/05/04	2	360.50	2	370.50	377.00	0	4,152	0.00%
2021/05/03	1	392.57	1	398.00	387.00	0	4,178	0.00%
2021/04/22	1	414.50	1	409.00	395.50	0	4,510	0.00%
2021/04/21	0	0.00	2	419.50	409.50	-2	4,604	-0.04%
2021/04/20	4	415.50	2	419.50	422.50	2	4,788	0.04%
2021/04/19	2	409.25	2	412.25	406.50	0	4,889	0.00%
2021/04/16	3	420.33	2	423.75	417.50	1	4,960	0.02%
2021/04/15	1	435.50	1	409.00	440.00	0	5,031	0.00%
2021/04/14	0	0.00	102	391.12	400.00	-102	5,071	-2.01%	大賣/鉅額交易
2021/04/12	2	396.50	85	397.49	395.00	-83	5,572	-1.49%
2021/04/09	0	0.00	2	408.50	405.00	-2	5,684	-0.04%
2021/04/07	20	410.00	0	0.00	411.00	20	5,725	0.35%
2021/04/06	2	416.25	0	0.00	413.50	2	5,725	0.03%
2021/04/01	7	414.07	3	409.70	413.50	4	5,764	0.07%
2021/03/31	0	398.00	0.1	399.00	398.50	0	5,713	0.00%
2021/03/29	1.1	396.17	1	398.00	395.50	0.1	5,729	0.00%
2021/03/25	0	0.00	100	375.52	386.50	-100	5,724	-1.75%
2021/03/24	7	386.58	2	391.75	382.50	5	5,689	0.09%
2021/03/23	0	403.50	0	0.00	399.50	0	5,729	0.00%
2021/03/22	0	400.00	0	0.00	401.00	0	5,773	0.00%
2021/03/17	0	0.00	0	420.00	416.50	0	5,876	0.00%
2021/03/16	1	416.38	1	422.50	411.00	0	5,953	0.00%
2021/03/15	2	430.50	2	435.00	416.50	0	6,147	0.00%
2021/03/12	1	421.50	0	0.00	419.50	1	6,163	0.02%
2021/03/11	1	420.00	2	415.25	420.00	-1	6,169	-0.02%
2021/03/09	1	393.00	1	402.00	399.50	0	6,145	0.00%
2021/03/05	1	410.50	1	413.50	405.00	0	6,199	0.00%
2021/03/04	1	420.00	1	427.50	420.00	0	6,167	0.00%
2021/03/03	1	425.00	1	430.00	427.00	0	6,131	0.00%
2021/03/02	2	435.25	2	442.75	430.00	0	6,088	0.00%
2021/02/26	29.2	449.34	3	458.83	449.00	26.2	6,070	0.43%
2021/02/25	0	0.00	8	495.07	475.00	-8	6,036	-0.13%
2021/02/24	3	489.50	3	477.83	478.50	0	5,961	0.00%
2021/02/23	5	467.60	2	465.00	461.00	3	5,894	0.05%
2021/02/22	8	480.00	3	456.67	480.00	5	5,856	0.09%
2021/02/19	2	432.00	2	430.00	436.50	0	5,812	0.00%
2021/02/17	0	0.00	1	407.50	421.00	-1	6,034	-0.02%
2021/02/05	1	401.00	2	399.00	397.50	-1	6,238	-0.02%
2021/02/04	0	0.00	1	412.00	406.00	-1	6,291	-0.02%
2021/02/03	1	418.00	1	421.00	417.00	0	6,317	0.00%
2021/02/02	5	414.50	2.1	417.29	417.00	2.9	6,387	0.05%
2021/02/01	1	408.00	3	396.50	408.00	-2	6,444	-0.03%
2021/01/29	11	413.86	0	0.00	395.00	11	6,406	0.17%
2021/01/28	1	415.50	1	413.50	415.00	0	6,299	0.00%
2021/01/27	0	0.00	8.3	405.98	417.00	-8.3	6,256	-0.13%
2021/01/26	3	417.50	0	0.00	400.00	3	6,204	0.05%
2021/01/25	3	416.47	0	0.00	411.50	3	6,135	0.05%
2021/01/22	0	0.00	7	411.86	413.50	-7	6,044	-0.12%
2021/01/21	10	409.85	1	412.00	410.00	9	5,956	0.15%
2021/01/20	0	0.00	10	412.50	399.00	-10	5,884	-0.17%
2021/01/19	2.1	410.77	4	408.00	413.00	-1.9	5,780	-0.03%
2021/01/18	1	402.50	1	397.50	407.00	0	5,725	0.00%
2021/01/15	4	431.47	2	418.25	407.00	2	5,672	0.04%
2021/01/14	4	426.13	2	427.00	423.50	2	5,550	0.04%
2021/01/13	7	434.07	0	0.00	437.50	7	5,409	0.13%
2021/01/12	0	0.00	6	404.00	398.00	-6	5,200	-0.12%
2021/01/11	7	398.93	1	399.50	401.50	6	5,071	0.12%
2021/01/08	3	386.33	6	396.33	388.00	-3	4,979	-0.06%
2021/01/07	7	379.14	5	391.00	385.50	2	4,812	0.04%
2021/01/06	6	385.08	34	402.22	373.50	-28	4,647	-0.60%
2021/01/05	16.4	396.09	17	379.15	399.50	-0.6	4,403	-0.01%
2021/01/04	13	371.23	127	364.73	372.50	-114	4,126	-2.76%	大賣/鉅額交易
2020/12/31	1	339.00	1	337.50	339.00	0	3,991	0.00%
2020/12/30	12	338.17	32	337.78	336.00	-20	3,963	-0.50%
2020/12/29	0	0.00	3	330.00	330.00	-3	3,958	-0.08%
2020/12/28	5	323.40	5	329.80	323.00	0	3,922	0.00%
2020/12/25	0	0.00	4	318.00	319.00	-4	3,839	-0.10%
2020/12/24	0	0.00	2	317.00	313.50	-2	3,836	-0.05%
2020/12/23	9	312.22	0	0.00	314.50	9	3,849	0.23%
2020/12/22	20	317.73	0	0.00	309.50	20	3,847	0.52%
2020/12/18	20	332.00	0	0.00	321.00	20	3,830	0.52%
2020/12/17	6	333.08	5	328.20	328.00	1	3,824	0.03%
2020/12/16	0	0.00	6	325.50	325.00	-6	3,742	-0.16%
2020/12/15	0	0.00	1	323.50	320.50	-1	3,694	-0.03%
2020/12/14	0	0.00	3	319.17	319.00	-3	3,670	-0.08%
2020/12/11	6	326.58	3	328.17	322.50	3	3,665	0.08%
2020/12/10	2	344.25	8	347.50	340.50	-6	3,550	-0.17%
2020/12/09	64	343.35	47	335.49	347.50	17	3,451	0.49%
2020/12/08	14	315.00	6	320.50	316.00	8	3,244	0.25%
2020/12/07	21	324.10	50	313.49	326.00	-29	3,191	-0.91%
2020/12/04	10	321.50	0	0.00	317.00	10	3,151	0.32%
2020/12/02	1	324.00	0	0.00	325.00	1	3,122	0.03%
2020/12/01	2	335.50	0	0.00	329.50	2	3,090	0.06%
2020/11/26	4	332.50	0	0.00	334.00	4	3,006	0.13%
2020/11/25	2	330.25	3	331.67	331.00	-1	3,020	-0.03%
2020/11/24	1	340.50	0	0.00	338.00	1	3,006	0.03%
2020/11/23	6	342.50	3	343.33	340.00	3	3,001	0.10%
2020/11/20	7	342.29	14	345.14	339.50	-7	2,953	-0.24%
2020/11/19	0	0.00	2	339.50	339.00	-2	2,840	-0.07%
2020/11/18	4	338.00	2	339.00	343.00	2	2,847	0.07%
2020/11/17	13	344.42	7	341.86	335.50	6	2,810	0.21%
2020/11/16	8	341.56	35	335.09	344.00	-27	2,729	-0.99%
2020/11/13	38	317.93	28	320.29	322.00	10	2,512	0.40%
2020/11/12	15	300.33	26	296.73	303.00	-11	2,245	-0.49%
2020/11/10	29	291.38	38	291.39	290.00	-9	2,135	-0.42%
2020/11/09	34	281.97	7	284.71	292.50	27	1,998	1.35%
2020/11/06	1	266.00	1	272.00	266.00	0	1,868	0.00%
2020/11/04	0	0.00	1	258.00	265.50	-1	1,831	-0.05%
2020/10/30	1	256.00	0	0.00	259.00	1	1,960	0.05%
2020/10/26	1	265.00	0	0.00	265.00	1	2,150	0.05%
2020/10/23	0	0.00	1	270.00	269.00	-1	2,191	-0.05%
2020/10/22	1	267.00	0	0.00	267.00	1	2,338	0.04%
2020/10/21	0	0.00	1	271.50	270.50	-1	2,413	-0.04%
2020/10/16	2	267.50	1	272.00	264.50	1	2,584	0.04%
2020/10/13	1	271.50	2	278.00	278.00	-1	2,812	-0.04%
2020/10/12	0	0.00	4	269.63	269.50	-4	2,900	-0.14%
2020/10/08	0	0.00	13	270.92	272.00	-13	3,018	-0.43%
2020/10/06	2	270.75	4	271.50	271.00	-2	3,174	-0.06%
2020/09/29	1	256.50	0	0.00	257.00	1	3,662	0.03%
2020/09/25	10	255.00	0	0.00	258.00	10	4,019	0.25%
2020/09/24	2	259.50	2	259.00	258.50	0	4,134	0.00%
2020/09/23	0	0.00	4	262.00	267.00	-4	4,217	-0.09%
2020/09/22	2	258.00	5	257.60	257.50	-3	4,264	-0.07%
2020/09/21	0	0.00	3	266.00	266.00	-3	4,371	-0.07%
2020/09/17	0	0.00	2	267.25	264.50	-2	4,781	-0.04%
2020/09/16	5	272.50	2	273.00	269.00	3	4,908	0.06%
2020/09/15	2	266.50	0	0.00	266.50	2	4,897	0.04%
2020/09/14	5	266.90	2	265.00	268.50	3	4,950	0.06%
2020/09/08	1	266.00	0	0.00	265.50	1	4,902	0.02%
2020/09/07	2	262.00	0	0.00	261.50	2	4,908	0.04%
2020/09/04	0	0.00	6	265.75	271.50	-6	4,900	-0.12%
2020/09/03	6	273.83	0	0.00	268.00	6	4,884	0.12%
2020/09/01	3	268.00	7	270.00	272.00	-4	4,926	-0.08%
2020/08/31	2	268.00	19	264.18	264.50	-17	4,940	-0.34%
2020/08/28	6	270.92	35	278.30	271.50	-29	4,953	-0.59%
2020/08/27	0	0.00	3	294.00	283.50	-3	4,931	-0.06%
2020/08/24	0	0.00	1	282.50	283.50	-1	4,927	-0.02%
2020/08/21	1	273.50	2	277.50	277.50	-1	4,898	-0.02%
2020/08/20	7	273.43	41	273.89	267.50	-34	4,857	-0.70%
2020/08/19	3	305.00	0	0.00	296.00	3	4,798	0.06%
2020/08/18	5	297.50	8	294.25	300.50	-3	4,773	-0.06%
2020/08/17	6	304.00	1	303.00	301.00	5	4,775	0.10%
2020/08/14	5	300.80	3	289.33	301.50	2	4,801	0.04%
2020/08/13	1	292.00	0	0.00	292.00	1	4,788	0.02%
2020/08/12	1	294.00	9	294.56	294.00	-8	4,788	-0.17%
2020/08/11	0	0.00	30	301.07	301.50	-30	4,795	-0.63%
2020/08/10	3	310.50	0	0.00	301.00	3	4,785	0.06%
2020/08/07	3	306.00	0	0.00	306.50	3	4,771	0.06%
2020/08/06	17	308.97	3	303.50	302.50	14	4,746	0.29%
2020/08/05	31	319.08	4	318.00	313.00	27	4,707	0.57%
2020/08/04	3	314.33	1	310.00	315.50	2	4,674	0.04%
2020/08/03	2	298.50	0	0.00	304.50	2	4,627	0.04%
2020/07/31	0	0.00	1	290.00	292.50	-1	4,578	-0.02%
2020/07/29	1	287.50	0	0.00	292.00	1	4,565	0.02%
2020/07/28	9	304.11	10	305.30	289.00	-1	4,531	-0.02%
2020/07/27	1	309.50	2	309.50	307.00	-1	4,400	-0.02%
2020/07/24	2	299.00	1	300.00	299.00	1	4,337	0.02%
2020/07/23	0	0.00	3	305.33	309.50	-3	4,253	-0.07%
2020/07/22	0	0.00	1	303.00	305.50	-1	4,219	-0.02%
2020/07/21	62	302.26	2	302.50	298.50	60	4,180	1.44%
2020/07/20	9	288.28	34	279.97	291.50	-25	4,097	-0.61%
2020/07/17	2	289.00	2	293.25	284.00	0	4,029	0.00%
2020/07/16	7	291.43	7	290.71	290.00	0	3,920	0.00%
2020/07/15	35	315.09	3	303.83	299.00	32	3,816	0.84%
2020/07/14	4	312.50	6	310.50	317.50	-2	3,739	-0.05%
2020/07/13	3	311.33	1	316.50	311.00	2	3,633	0.06%
2020/07/10	57	313.68	4	312.00	306.50	53	3,577	1.48%
2020/07/09	8	329.75	12	330.42	322.00	-4	3,474	-0.12%
2020/07/08	13	319.23	55	315.58	323.50	-42	3,286	-1.28%
2020/07/07	40	328.98	65	325.30	321.50	-25	3,039	-0.82%
2020/07/06	12	301.29	2	310.75	312.50	10	2,812	0.36%
2020/07/03	70	280.32	12	273.75	284.50	58	2,700	2.15%
2020/07/02	14	260.57	2	257.25	259.00	12	2,580	0.46%
2020/07/01	1	261.00	1	256.00	253.50	0	2,497	0.00%
2020/06/30	13	253.88	10	251.05	252.50	3	2,416	0.12%
2020/06/29	45	250.58	6	253.83	260.00	39	2,287	1.70%
2020/06/24	10	253.55	18	253.14	242.50	-8	2,105	-0.38%
2020/06/23	12	237.83	6	237.42	242.50	6	1,877	0.32%
2020/06/22	6	217.83	0	0.00	220.50	6	1,757	0.34%
2020/06/18	1	219.00	1	218.00	219.50	0	1,726	0.00%
2020/06/10	1	225.00	2	226.50	227.00	-1	1,807	-0.06%
2020/06/09	2	228.50	0	0.00	224.00	2	1,825	0.11%
2020/06/08	0	0.00	8	233.44	231.00	-8	1,817	-0.44%
2020/06/05	8	229.44	0	0.00	229.00	8	1,780	0.45%
2020/06/04	25	235.10	0	0.00	233.00	25	1,757	1.42%
2020/06/03	1	225.50	0	0.00	229.00	1	1,711	0.06%
2020/06/02	2	225.00	0	0.00	223.50	2	1,696	0.12%
2020/06/01	1	227.00	4	227.25	227.50	-3	1,685	-0.18%
2020/05/29	3	231.33	0	0.00	231.00	3	1,662	0.18%
2020/05/26	0	0.00	4	229.50	229.00	-4	1,643	-0.24%
2020/05/21	50	232.74	0	0.00	234.00	50	1,606	3.11%
2020/05/20	33	224.30	0	0.00	224.50	33	1,565	2.11%
2020/05/19	4	226.25	0	0.00	223.50	4	1,555	0.26%
2020/05/15	3	218.17	0	0.00	216.00	3	1,527	0.20%
2020/05/13	0	0.00	0.2	224.00	221.50	-0.2	1,543	-0.01%
2020/05/11	0	0.00	44	219.15	218.00	-44	1,622	-2.71%
2020/05/08	30	224.80	278	224.28	222.50	-248	1,618	-15.33%	大賣/鉅額交易
2020/05/07	1	230.00	39	230.36	230.00	-38	1,577	-2.41%
2020/05/05	0	0.00	16	235.69	233.50	-16	1,551	-1.03%
2020/04/29	8	240.38	24	241.06	238.00	-16	1,534	-1.04%
2020/04/28	18	237.72	0	0.00	238.00	18	1,520	1.18%
2020/04/24	1	232.00	0	0.00	228.00	1	1,518	0.07%
2020/04/21	1	241.50	3	238.83	236.50	-2	1,547	-0.13%
2020/04/17	2	243.50	0	0.00	243.50	2	1,560	0.13%
2020/04/14	2	231.25	2	227.00	231.50	0	1,572	0.00%
2020/04/13	1	221.50	1	218.50	221.50	0	1,557	0.00%
2020/04/09	1	215.50	1	217.50	216.00	0	1,537	0.00%
2020/04/08	0.2	210.00	0	0.00	211.00	0.2	1,493	0.01%
2020/04/07	0	0.00	34	199.65	205.00	-34	1,480	-2.30%
2020/04/06	4	192.00	36	192.19	194.00	-32	1,471	-2.17%
2020/03/30	1	187.00	2	181.50	187.00	-1	1,481	-0.07%
2020/03/26	0	0.00	32	182.92	182.50	-32	1,461	-2.19%
2020/03/25	0	0.00	32	179.55	179.00	-32	1,447	-2.21%
2020/03/20	1	171.50	21	171.14	170.00	-20	1,424	-1.40%
2020/03/19	5	168.20	5	172.40	160.00	0	1,427	0.00%
2020/03/18	3	182.17	2	188.00	177.50	1	1,418	0.07%
2020/03/17	1	185.00	3	182.00	185.00	-2	1,439	-0.14%
2020/03/16	2	186.00	2	190.25	181.50	0	1,457	0.00%
2020/03/12	1	200.00	1	208.50	194.00	0	1,478	0.00%
2020/03/09	0	0.00	1	226.00	222.00	-1	1,534	-0.07%
2020/03/06	1	233.50	0	0.00	235.00	1	1,535	0.07%
2020/03/05	0	0.00	113	230.54	229.50	-113	1,543	-7.32%	大賣/鉅額交易
2020/02/27	3	229.33	3	232.83	224.00	0	1,645	0.00%
2020/02/26	1	235.00	0	0.00	230.00	1	1,720	0.06%
2020/02/20	1	238.50	0	0.00	238.50	1	1,758	0.06%
2020/02/18	0	0.00	2	237.50	239.50	-2	1,784	-0.11%
2020/02/17	5	236.30	2	239.50	236.00	3	1,785	0.17%
2020/02/14	4	241.88	2	243.00	241.00	2	1,772	0.11%
2020/02/13	0	0.00	1	242.50	242.00	-1	1,751	-0.06%
2020/02/12	2	249.25	3	248.33	249.00	-1	1,720	-0.06%
2020/02/11	3	254.17	3	251.50	255.00	0	1,686	0.00%
2020/02/10	0	0.00	1	234.00	244.00	-1	1,682	-0.06%
2020/02/06	1	243.50	0	0.00	244.50	1	1,729	0.06%
2020/01/30	1	238.00	0	0.00	238.50	1	1,789	0.06%
2020/01/17	0	0.00	2	260.00	258.50	-2	1,807	-0.11%
2020/01/15	1	259.50	3	259.00	259.50	-2	1,784	-0.11%
2020/01/13	1	255.50	1	256.50	255.50	0	1,749	0.00%
2020/01/09	1	245.50	1	250.50	247.00	0	1,720	0.00%
2020/01/08	0	0.00	1	232.00	233.50	-1	1,760	-0.06%
2020/01/06	0	0.00	3	242.17	241.00	-3	1,853	-0.16%
2020/01/03	29	244.21	0	0.00	243.00	29	1,882	1.54%
2020/01/02	1	245.00	1	243.50	245.00	0	1,911	0.00%
2019/12/31	1	241.50	1	243.50	241.00	0	1,952	0.00%
2019/12/27	2	247.75	2	250.50	248.00	0	2,018	0.00%
2019/12/24	1	244.00	2	244.00	242.50	-1	1,998	-0.05%
2019/12/23	13	246.27	0	0.00	245.00	13	2,009	0.65%
2019/12/20	2	243.50	0	0.00	245.00	2	2,023	0.10%
2019/12/18	1	246.00	0	0.00	242.00	1	2,040	0.05%
2019/12/17	0	0.00	1	243.00	244.50	-1	2,094	-0.05%
2019/12/16	20	243.63	2	243.50	243.50	18	2,191	0.82%
2019/12/12	1	242.00	5	240.90	242.00	-4	2,195	-0.18%
2019/12/11	7	239.00	2	243.50	239.00	5	2,165	0.23%
2019/12/10	2	244.25	3	244.83	244.00	-1	2,145	-0.05%
2019/12/09	2	244.00	2	247.25	244.50	0	2,131	0.00%
2019/12/06	7	256.50	110	250.70	250.00	-103	2,090	-4.93%	大賣/鉅額交易
2019/12/04	1	255.00	0	0.00	253.50	1	2,019	0.05%
2019/11/27	4	272.25	6	274.42	269.00	-2	2,024	-0.10%
2019/11/26	2	273.25	0	0.00	278.50	2	2,001	0.10%
2019/11/25	3	275.50	5	280.90	267.00	-2	2,021	-0.10%
2019/11/22	2	273.00	0	0.00	273.00	2	1,968	0.10%
2019/11/21	2	269.50	2	266.25	271.00	0	1,973	0.00%
2019/11/19	1	269.50	1	266.50	272.00	0	2,019	0.00%
2019/11/15	1	268.50	1	273.00	266.50	0	2,054	0.00%
2019/11/07	1	261.50	0	0.00	266.00	1	2,234	0.04%
2019/11/06	2	272.00	2	272.75	272.50	0	2,256	0.00%
2019/11/01	2	259.25	2	259.00	260.00	0	2,442	0.00%
2019/10/31	18	273.39	0	0.00	267.50	18	2,484	0.72%
2019/10/28	1	278.50	2	284.00	276.50	-1	2,559	-0.04%
2019/10/17	0	0.00	25	276.08	276.50	-25	2,996	-0.83%
2019/10/16	2	280.25	2	287.75	277.00	0	2,989	0.00%
2019/10/14	2	277.00	3	271.83	277.00	-1	2,899	-0.03%
2019/10/09	1	260.00	1	264.00	258.50	0	2,840	0.00%
2019/10/08	0	0.00	11	264.36	263.50	-11	2,917	-0.38%
2019/10/07	10	262.50	0	0.00	261.00	10	2,905	0.34%
2019/10/04	12	264.04	1	264.00	260.50	11	2,882	0.38%
2019/09/25	3	250.50	0	0.00	250.00	3	2,845	0.11%
2019/09/24	0	0.00	7	257.64	256.00	-7	2,869	-0.24%
2019/09/23	5	262.50	2	262.50	262.00	3	2,882	0.10%
2019/09/20	4	262.00	7	259.86	259.00	-3	2,897	-0.10%
2019/09/19	5	253.10	4	254.25	257.00	1	2,857	0.03%
2019/09/18	1	240.50	1	239.50	240.50	0	2,810	0.00%
2019/09/16	1	233.00	1	233.00	233.00	0	2,964	0.00%
2019/09/12	1	238.00	1	242.50	238.00	0	3,028	0.00%
2019/09/11	0	0.00	1	243.00	242.50	-1	3,038	-0.03%
2019/09/10	1	240.00	1	235.50	240.00	0	3,049	0.00%
2019/09/06	1	237.00	1	239.00	237.00	0	3,089	0.00%
2019/09/05	0	0.00	1	241.00	241.00	-1	3,096	-0.03%
2019/08/29	0	0.00	4	238.38	237.50	-4	3,167	-0.13%
2019/08/28	4	237.88	4	238.63	236.00	0	3,183	0.00%
2019/08/27	95	229.43	3	229.00	230.50	92	3,152	2.92%
2019/08/23	1	228.50	1	230.00	228.50	0	3,166	0.00%
2019/08/22	4	231.13	3	229.33	232.00	1	3,217	0.03%
2019/08/21	0	0.00	1	222.00	222.00	-1	3,234	-0.03%
2019/08/20	2	223.25	4	224.25	224.00	-2	3,255	-0.06%
2019/08/19	0	0.00	1	217.00	218.00	-1	3,240	-0.03%
2019/08/15	1	215.50	11	210.23	215.50	-10	3,271	-0.31%
2019/08/14	2	215.50	0	0.00	215.00	2	3,308	0.06%
2019/08/13	1	215.00	3	218.83	215.00	-2	3,318	-0.06%
2019/08/12	23	216.83	0	0.00	215.00	23	3,316	0.69%
2019/08/08	1	204.00	0	0.00	204.50	1	3,351	0.03%
2019/08/07	1	205.00	1	203.50	203.00	0	3,391	0.00%
2019/08/06	2	204.00	14	208.79	212.00	-12	3,401	-0.35%
2019/08/05	3	215.00	11	216.14	212.00	-8	3,423	-0.23%
2019/08/02	3	235.83	2	232.50	235.50	1	3,359	0.03%
2019/08/01	1	257.00	0	0.00	256.50	1	3,319	0.03%
2019/07/31	1	255.50	0	0.00	256.50	1	3,328	0.03%
2019/07/30	0	0.00	1	257.00	251.50	-1	3,372	-0.03%
2019/07/26	0	0.00	1	266.50	268.00	-1	3,402	-0.03%
2019/07/25	5	266.80	5	263.90	265.50	0	3,417	0.00%
2019/07/24	3	262.00	3	261.50	265.00	0	3,393	0.00%
2019/07/23	0	0.00	8	248.19	249.00	-8	3,294	-0.24%
2019/07/22	18	238.22	2	247.75	248.50	16	3,285	0.49%
2019/07/19	0	0.00	25	227.40	226.00	-25	3,293	-0.76%
2019/07/18	1	226.50	1	228.00	223.50	0	3,350	0.00%
2019/07/17	11	229.23	0	0.00	228.00	11	3,433	0.32%
2019/07/16	1	233.00	0	0.00	231.50	1	3,507	0.03%
2019/07/12	3	236.67	5	235.70	234.50	-2	3,815	-0.05%
2019/07/11	2	229.75	2	229.50	229.50	0	3,738	0.00%
2019/07/10	2	228.50	0	0.00	226.50	2	3,765	0.05%
2019/07/03	0	0.00	1	224.50	222.50	-1	3,974	-0.03%
2019/07/02	1	229.00	1	230.00	229.00	0	4,089	0.00%
2019/07/01	101	231.00	0	0.00	230.00	101	4,215	2.40%	大買/鉅額交易
2019/06/28	2	224.00	0	0.00	226.50	2	4,336	0.05%
2019/06/27	3	226.67	4	228.50	226.00	-1	4,330	-0.02%
2019/06/26	0	0.00	1	226.00	227.50	-1	4,302	-0.02%
2019/06/25	2	224.50	0	0.00	223.00	2	4,289	0.05%
2019/06/24	6	230.67	7	232.71	229.00	-1	4,237	-0.02%
2019/06/21	10	226.45	11	228.09	229.00	-1	4,172	-0.02%
2019/06/20	6	224.00	8	219.50	224.00	-2	4,066	-0.05%
2019/06/19	5	215.10	2	215.25	214.00	3	4,024	0.07%
2019/06/18	2	213.75	0	0.00	211.50	2	4,015	0.05%
2019/06/14	0	0.00	6	208.00	207.00	-6	4,070	-0.15%
2019/06/13	0	0.00	2	207.50	207.50	-2	4,078	-0.05%
2019/06/12	0	0.00	1	213.50	211.50	-1	4,081	-0.02%
2019/06/11	10	212.10	3	207.50	212.00	7	4,082	0.17%
2019/06/10	23	206.04	17	210.00	210.00	6	4,090	0.15%
2019/06/06	2	204.00	4	205.25	204.50	-2	4,077	-0.05%
2019/06/05	5	213.50	12	211.67	209.50	-7	4,047	-0.17%
2019/06/04	4	213.88	6	216.17	211.00	-2	4,045	-0.05%
2019/06/03	5	223.50	0	0.00	219.50	5	4,042	0.12%
2019/05/31	14	227.39	0	0.00	228.50	14	4,041	0.35%
2019/05/29	0	0.00	1	225.00	220.00	-1	4,024	-0.02%
2019/05/28	15	222.60	15	223.23	227.00	0	4,015	0.00%
2019/05/27	103	215.82	3	215.67	216.50	100	4,130	2.42%	大買/
2019/05/23	1	212.50	0	0.00	212.00	1	4,179	0.02%
2019/05/22	11	217.77	1	219.00	218.50	10	4,363	0.23%
2019/05/21	5	217.40	3	215.83	224.00	2	4,462	0.04%
2019/05/17	2	215.00	3	218.67	213.00	-1	4,475	-0.02%
2019/05/16	5	225.70	8	228.63	218.50	-3	4,455	-0.07%
2019/05/15	4	221.63	5	223.60	222.50	-1	4,479	-0.02%
2019/05/14	2	213.50	4	212.25	218.50	-2	4,524	-0.04%
2019/05/13	2	214.50	2	208.75	208.00	0	4,581	0.00%
2019/05/09	1	204.00	0	0.00	204.00	1	4,525	0.02%
2019/05/08	1	214.50	0	0.00	214.00	1	4,487	0.02%
2019/05/07	2	218.75	2	220.75	217.50	0	4,476	0.00%
2019/05/06	0	0.00	1	215.00	222.50	-1	4,462	-0.02%
2019/05/03	2	225.50	0	0.00	224.00	2	4,473	0.04%
2019/05/02	4	224.00	2	221.50	221.50	2	4,437	0.05%
2019/04/29	43	227.41	0	0.00	224.00	43	4,469	0.96%
2019/04/26	3	238.17	0	0.00	235.00	3	4,501	0.07%
2019/04/25	1	245.00	18	245.92	241.50	-17	4,458	-0.38%
2019/04/23	1	243.00	2	236.25	243.00	-1	4,302	-0.02%
2019/04/22	6	235.58	1	243.50	232.50	5	4,229	0.12%
2019/04/19	20	235.33	20	238.70	237.50	0	4,190	0.00%
2019/04/18	2	225.75	2	227.25	225.50	0	4,011	0.00%
2019/04/16	1	220.50	2	221.25	218.50	-1	3,971	-0.03%
2019/04/12	1	213.50	1	212.50	213.00	0	4,109	0.00%
2019/04/10	1	223.50	1	225.00	222.00	0	4,226	0.00%
2019/04/09	42	233.52	1	234.00	228.50	41	4,186	0.98%
2019/04/08	11	231.77	6	230.83	229.00	5	4,150	0.12%
2019/04/03	2	225.50	2	219.00	221.00	0	4,072	0.00%
2019/04/02	0	0.00	2	225.00	226.00	-2	3,996	-0.05%
2019/04/01	0	0.00	1	208.00	205.50	-1	3,934	-0.03%
2019/03/22	3	212.83	3	211.00	208.50	0	4,298	0.00%
2019/03/20	0	0.00	10	210.50	211.00	-10	4,400	-0.23%
2019/03/19	10	213.00	1	211.50	207.50	9	4,418	0.20%
2019/03/15	1	202.50	0	0.00	206.00	1	4,445	0.02%
2019/03/07	1	200.50	0	0.00	199.00	1	4,961	0.02%
2019/03/06	1	205.00	0	0.00	206.00	1	5,076	0.02%
2019/03/05	3	207.50	2	211.25	206.00	1	5,229	0.02%
2019/03/04	2	212.00	2	211.75	209.50	0	5,346	0.00%
2019/02/26	0	0.00	1	232.00	209.00	-1	5,739	-0.02%
2019/02/20	1	211.00	2	218.75	223.00	-1	5,461	-0.02%
2019/02/19	0	0.00	28	201.95	203.00	-28	5,481	-0.51%
2019/02/14	0	0.00	4	201.75	202.50	-4	5,478	-0.07%
2019/02/13	2	193.00	1	194.50	192.00	1	5,386	0.02%
2019/02/12	8	194.31	4	195.63	193.00	4	5,327	0.08%
2019/01/30	0	0.00	1	203.00	198.00	-1	5,408	-0.02%
2019/01/29	1	199.00	0	0.00	202.00	1	5,500	0.02%
2019/01/28	2	205.00	1	205.50	202.50	1	5,654	0.02%
2019/01/25	0	0.00	2	201.50	203.00	-2	5,757	-0.03%
2019/01/24	50	198.52	0	0.00	198.00	50	5,846	0.86%
2019/01/23	72	201.70	0	0.00	203.50	72	5,862	1.23%
2019/01/22	1	201.50	1	200.00	201.00	0	5,908	0.00%
2019/01/21	12	200.29	13	201.85	200.00	-1	5,997	-0.02%
2019/01/18	4	189.88	8	193.50	194.00	-4	6,006	-0.07%
2019/01/17	5	188.10	3	187.83	187.50	2	6,030	0.03%
2019/01/16	0	0.00	5	190.60	189.50	-5	6,157	-0.08%
2019/01/15	2	188.25	1	189.00	189.00	1	6,210	0.02%
2019/01/14	1	186.00	0	0.00	187.50	1	6,281	0.02%
2019/01/11	5	185.00	0	0.00	185.00	5	6,415	0.08%
2019/01/09	2	188.00	0	0.00	185.50	2	6,548	0.03%
2019/01/08	0	0.00	25	180.80	184.00	-25	6,644	-0.38%
2019/01/07	1	185.00	5	186.00	183.00	-4	6,701	-0.06%
2019/01/04	2	175.75	1	171.50	183.00	1	6,844	0.01%
2019/01/03	0	0.00	25	191.50	183.50	-25	6,720	-0.37%
2019/01/02	6	204.50	2	207.75	203.50	4	6,715	0.06%
2018/12/28	0	0.00	1	207.50	206.00	-1	6,832	-0.01%
2018/12/27	1	209.50	1	211.50	207.00	0	6,909	0.00%
2018/12/26	11	210.00	0	0.00	202.00	11	6,898	0.16%
2018/12/25	4	205.38	4	207.38	204.50	0	6,909	0.00%
2018/12/24	3	213.50	1	211.00	212.50	2	6,928	0.03%
2018/12/22	5	207.00	4	208.38	208.00	1	6,924	0.01%
2018/12/21	1	195.50	4	204.88	206.00	-3	6,978	-0.04%
2018/12/20	3	202.83	0	0.00	196.00	3	6,938	0.04%
2018/12/19	5	198.60	8	200.50	205.00	-3	6,950	-0.04%
2018/12/18	2	195.75	0	0.00	195.00	2	6,949	0.03%
2018/12/17	10	204.00	10	204.50	204.00	0	7,029	0.00%
2018/12/14	0	0.00	2	201.50	204.00	-2	7,142	-0.03%
2018/12/13	1	203.00	6	202.25	203.00	-5	7,180	-0.07%
2018/12/12	2	199.50	4	199.38	201.50	-2	7,173	-0.03%
2018/12/11	3	188.00	4	189.38	190.50	-1	7,146	-0.01%
2018/12/10	4	183.50	4	186.13	186.00	0	7,176	0.00%
2018/12/07	3	194.67	13	194.85	192.50	-10	7,198	-0.14%
2018/12/06	14	190.79	4	197.75	196.00	10	7,229	0.14%
2018/12/05	7	204.71	2	207.50	199.00	5	7,210	0.07%
2018/12/04	20	214.10	4	214.50	216.00	16	7,193	0.22%
2018/12/03	2	215.50	3	214.17	216.00	-1	7,295	-0.01%
2018/11/30	30	201.00	3	203.67	199.50	27	7,318	0.37%
2018/11/29	4	198.25	2	196.25	196.50	2	7,318	0.03%
2018/11/28	2	187.00	3	189.00	189.50	-1	7,192	-0.01%
2018/11/27	2	177.50	3	180.83	181.00	-1	7,049	-0.01%
2018/11/26	6	170.17	7	173.00	180.50	-1	6,944	-0.01%
2018/11/23	2	173.50	101	170.16	164.50	-99	6,693	-1.48%	大賣/
2018/11/22	1	179.50	2	185.00	177.50	-1	6,602	-0.02%
2018/11/19	0	0.00	1	184.50	187.00	-1	6,538	-0.02%
2018/11/16	0	0.00	54	176.33	181.00	-54	6,540	-0.83%
2018/11/15	3	180.83	11	179.95	180.50	-8	6,414	-0.12%
2018/11/14	12	189.38	2	186.00	182.00	10	6,397	0.16%
2018/11/13	2	179.25	13	182.23	186.50	-11	6,380	-0.17%
2018/11/12	2	184.00	2	188.00	189.50	0	6,392	0.00%
2018/11/09	1	187.50	1	189.00	188.00	0	6,415	0.00%
2018/11/08	10	195.45	1	196.00	188.00	9	6,375	0.14%
2018/11/07	1	190.50	1	187.50	190.50	0	6,288	0.00%
2018/11/06	4	192.00	3	192.00	188.00	1	6,195	0.02%
2018/11/05	3	206.33	0	0.00	199.50	3	6,119	0.05%
2018/11/02	203	222.59	16	223.75	221.50	187	5,993	3.12%	大買/鉅額交易
2018/11/01	8	223.31	5	222.00	216.00	3	5,921	0.05%
2018/10/31	5	209.80	3	206.17	210.00	2	5,873	0.03%
2018/10/30	0	0.00	1	192.00	191.00	-1	5,893	-0.02%
2018/10/29	3	186.00	3	188.17	187.50	0	5,875	0.00%
2018/10/26	2	195.00	2	197.50	190.00	0	5,821	0.00%
2018/10/25	7	195.79	3	195.00	194.00	4	5,890	0.07%
2018/10/23	2	207.25	10	205.00	202.00	-8	5,789	-0.14%
2018/10/22	15	215.57	0	0.00	214.50	15	5,784	0.26%
2018/10/19	7	201.21	7	203.21	215.00	0	5,716	0.00%
2018/10/18	2	217.00	1	220.50	208.00	1	5,595	0.02%
2018/10/16	1	214.50	0	0.00	220.00	1	5,492	0.02%
2018/10/15	0	0.00	1	214.00	211.50	-1	5,402	-0.02%
2018/10/12	8	193.90	8	197.31	201.00	0	5,388	0.00%
2018/10/05	0	0.00	68	244.93	242.50	-68	5,232	-1.30%
2018/10/04	1	265.00	0	0.00	269.00	1	5,180	0.02%
2018/10/03	1	267.00	0	0.00	265.00	1	5,155	0.02%
2018/10/02	2	271.25	1	276.00	269.00	1	5,138	0.02%
2018/10/01	6	268.92	3	275.67	280.50	3	5,084	0.06%
2018/09/28	2	274.75	38	276.41	271.00	-36	5,065	-0.71%
2018/09/27	1	284.00	0	0.00	282.00	1	4,981	0.02%
2018/09/26	1	296.00	0	0.00	288.00	1	4,961	0.02%
2018/09/20	10	281.00	0	0.00	282.00	10	4,785	0.21%
2018/09/19	2	295.25	56	291.13	294.50	-54	4,683	-1.15%
2018/09/14	2	301.25	2	304.75	306.50	0	4,647	0.00%
2018/09/13	2	292.75	1	302.00	290.50	1	4,647	0.02%
2018/09/12	4	307.50	3	312.83	295.00	1	4,605	0.02%
2018/09/11	3	319.00	22	322.09	313.50	-19	4,575	-0.42%
2018/09/10	0	0.00	1	336.00	319.00	-1	4,609	-0.02%
2018/09/07	2	325.25	32	325.64	345.00	-30	4,646	-0.65%
2018/09/06	11	327.41	6	332.58	339.00	5	4,517	0.11%
2018/09/05	1	331.50	11	322.59	335.00	-10	4,416	-0.23%
2018/09/04	2	306.00	3	307.50	305.00	-1	4,313	-0.02%
2018/09/03	8	306.50	4	312.75	300.00	4	4,350	0.09%
2018/08/31	5	309.50	4	308.25	313.00	1	4,399	0.02%
2018/08/30	5	309.40	7	314.93	303.50	-2	4,430	-0.05%
2018/08/29	37	315.19	2	311.25	312.50	35	4,515	0.78%
2018/08/28	16	300.22	3	302.00	306.00	13	4,593	0.28%
2018/08/27	1	294.50	2	291.00	294.50	-1	4,619	-0.02%
2018/08/24	1	287.50	1	293.50	283.50	0	4,657	0.00%
2018/08/23	11	293.27	1	296.00	288.00	10	4,657	0.22%
2018/08/22	1	288.50	0	0.00	287.00	1	4,618	0.02%
2018/08/20	1	276.50	1	280.00	282.50	0	4,603	0.00%
2018/08/17	2	276.00	1	280.00	278.00	1	4,605	0.02%
2018/08/16	2	274.25	2	279.75	284.00	0	4,569	0.00%
2018/08/10	1	303.50	1	303.00	303.50	0	4,528	0.00%
2018/08/09	1	312.00	1	307.50	312.00	0	4,528	0.00%
2018/08/08	2	321.00	14	312.61	305.00	-12	4,545	-0.26%
2018/08/07	1	308.50	2	311.00	318.00	-1	4,557	-0.02%
2018/08/06	5	324.00	8	327.69	316.00	-3	4,499	-0.07%
2018/08/03	16	342.78	3	349.00	342.00	13	4,450	0.29%
2018/08/01	36	357.32	8	353.31	358.50	28	4,424	0.63%
2018/07/31	5	331.50	5	315.90	331.50	0	4,315	0.00%
2018/07/27	7	328.86	4	324.75	328.50	3	4,291	0.07%
2018/07/26	3	318.50	3	324.50	318.50	0	4,297	0.00%
2018/07/25	3	319.00	2	323.00	319.00	1	4,396	0.02%
2018/07/24	39	320.59	7	320.00	326.00	32	4,498	0.71%
2018/07/23	7	314.00	7	315.71	313.50	0	4,562	0.00%
2018/07/20	9	323.89	8	325.19	323.00	1	4,627	0.02%
2018/07/19	5	320.70	5	316.40	327.00	0	4,693	0.00%
2018/07/18	11	313.91	11	314.09	312.50	0	4,682	0.00%
2018/07/17	0	0.00	5	299.70	308.00	-5	4,652	-0.11%
2018/07/16	1	293.00	1	288.50	293.00	0	4,679	0.00%
2018/07/13	1	292.50	5	293.80	292.50	-4	4,867	-0.08%
2018/07/12	6	282.00	7	279.93	288.00	-1	4,962	-0.02%
2018/07/11	2	273.00	1	274.00	278.00	1	4,942	0.02%
2018/07/10	4	271.38	15	262.83	273.50	-11	4,937	-0.22%
2018/07/09	0	0.00	1	268.50	267.00	-1	4,931	-0.02%
2018/07/06	8	275.38	2	273.75	276.00	6	4,960	0.12%
2018/07/05	0	0.00	1	275.50	273.00	-1	4,916	-0.02%
2018/07/04	6	281.25	0	0.00	280.00	6	4,913	0.12%
2018/07/02	0	0.00	1	277.00	277.50	-1	4,891	-0.02%
2018/06/29	2	274.75	0	0.00	273.50	2	4,874	0.04%
2018/06/28	4	276.13	2	284.50	269.00	2	4,856	0.04%
2018/06/27	5	289.00	0	0.00	278.50	5	4,850	0.10%
2018/06/26	1	277.50	7	276.14	283.00	-6	4,867	-0.12%
2018/06/25	16	306.50	5	299.00	288.50	11	4,837	0.23%
2018/06/22	4	308.75	4	307.13	309.00	0	4,808	0.00%
2018/06/21	2	301.25	3	300.83	304.00	-1	4,773	-0.02%
2018/06/20	2	300.75	2	313.25	294.50	0	4,767	0.00%
2018/06/19	2	310.00	62	310.23	310.00	-60	4,775	-1.26%
2018/06/15	10	291.70	5	295.90	298.50	5	4,727	0.11%
2018/06/14	2	282.00	3	285.50	280.00	-1	4,625	-0.02%
2018/06/13	13	289.23	1	287.50	286.00	12	4,630	0.26%
2018/06/12	2	289.25	1	289.50	288.00	1	4,577	0.02%
2018/06/11	2	297.50	3	299.67	301.00	-1	4,540	-0.02%
2018/06/08	15	305.63	11	315.59	301.50	4	4,509	0.09%
2018/06/07	46	311.75	4	314.25	310.00	42	4,455	0.94%
2018/06/06	30	307.15	10	298.00	313.00	20	4,466	0.45%
2018/06/05	23	300.61	2	294.00	298.00	21	4,398	0.48%
2018/06/04	1	270.00	3	281.33	278.50	-2	4,303	-0.05%
2018/06/01	45	259.04	6	264.75	264.00	39	4,296	0.91%
2018/05/31	2	253.75	0	0.00	255.00	2	4,340	0.05%
2018/05/30	11	254.23	0	0.00	253.00	11	4,407	0.25%
2018/05/25	2	271.00	2	275.00	275.50	0	4,517	0.00%
2018/05/24	0	0.00	1	267.00	272.00	-1	4,566	-0.02%
2018/05/23	1	256.00	1	254.00	268.50	0	4,656	0.00%
2018/05/22	7	267.79	7	262.00	262.00	0	4,769	0.00%
2018/05/21	1	263.50	1	266.50	266.50	0	4,771	0.00%
2018/05/18	1	261.00	26	260.65	258.50	-25	4,815	-0.52%
2018/05/17	0	0.00	10	270.50	264.00	-10	4,921	-0.20%
2018/05/16	14	267.61	60	266.78	267.50	-46	5,044	-0.91%
2018/05/15	8	281.75	14	277.36	273.50	-6	5,159	-0.12%
2018/05/14	3	282.83	2	286.25	281.50	1	5,116	0.02%
2018/05/11	0	0.00	1	281.50	284.00	-1	5,148	-0.02%
2018/05/10	7	282.57	19	284.08	280.00	-12	5,170	-0.23%
2018/05/09	1	276.00	2	280.00	285.00	-1	5,170	-0.02%
2018/05/07	5	281.40	9	275.94	281.50	-4	5,191	-0.08%
2018/05/04	33	263.44	10	266.35	269.50	23	5,205	0.44%
2018/05/03	3	263.33	3	265.50	259.00	0	5,252	0.00%
2018/05/02	6	277.00	5	272.20	269.50	1	5,325	0.02%
2018/04/30	3	256.67	3	263.33	282.00	0	5,354	0.00%
2018/04/27	26	247.19	1	250.00	258.00	25	5,359	0.47%
2018/04/26	89	246.70	2	250.00	241.00	87	5,446	1.60%
2018/04/25	30	229.88	13	234.42	241.00	17	5,440	0.31%
2018/04/24	10	240.80	10	243.85	238.50	0	5,486	0.00%
2018/04/23	16	245.88	18	247.92	244.50	-2	5,427	-0.04%
2018/04/20	32	251.95	10	248.75	244.00	22	5,419	0.41%
2018/04/19	7	265.29	6	266.83	260.50	1	5,317	0.02%
2018/04/18	3	295.33	2	279.00	269.50	1	5,135	0.02%
2018/04/17	2	308.00	1	318.00	299.00	1	5,031	0.02%
2018/04/16	4	316.00	2	315.25	316.00	2	5,051	0.04%
2018/04/13	0	0.00	5	306.30	315.00	-5	5,058	-0.10%
2018/04/12	6	301.75	35	301.50	299.50	-29	5,042	-0.58%
2018/04/11	0	0.00	1	307.50	306.00	-1	5,064	-0.02%
2018/04/10	1	311.50	1	316.50	310.00	0	5,136	0.00%
2018/04/09	2	308.50	0	0.00	309.00	2	5,144	0.04%
2018/04/03	2	307.50	2	305.25	312.50	0	5,161	0.00%
2018/04/02	3	309.50	0	0.00	309.00	3	5,158	0.06%
2018/03/31	0	0.00	2	318.75	318.00	-2	5,160	-0.04%
2018/03/30	4	316.13	5	318.00	317.00	-1	5,260	-0.02%
2018/03/29	12	322.54	11	320.55	319.00	1	5,297	0.02%
2018/03/28	7	327.00	6	329.17	325.50	1	5,267	0.02%
2018/03/27	6	334.42	9	334.72	335.50	-3	5,268	-0.06%
2018/03/26	10	326.75	7	326.29	323.50	3	5,276	0.06%
2018/03/23	7	330.57	3	329.67	330.00	4	5,281	0.08%
2018/03/22	8	343.13	8	343.50	336.00	0	5,272	0.00%
2018/03/21	7	331.86	9	331.06	339.50	-2	5,229	-0.04%
2018/03/20	3	324.83	4	328.50	322.00	-1	5,226	-0.02%
2018/03/16	0	0.00	1	326.00	322.00	-1	5,272	-0.02%
2018/03/15	1	327.50	0	0.00	324.50	1	5,405	0.02%
2018/03/14	5	326.50	0	0.00	324.00	5	5,511	0.09%
2018/03/13	2	337.00	2	335.00	332.00	0	5,558	0.00%
2018/03/12	1	321.50	16	321.59	320.50	-15	5,613	-0.27%
2018/03/09	2	338.00	2	342.00	348.00	0	5,583	0.00%
2018/03/08	2	339.00	5	336.10	335.50	-3	5,567	-0.05%
2018/03/07	0	0.00	1	338.00	338.00	-1	5,548	-0.02%
2018/03/06	7	331.36	6	332.00	327.00	1	5,495	0.02%
2018/03/05	3	320.83	4	322.25	324.00	-1	5,434	-0.02%
2018/03/02	8	316.88	16	314.63	314.00	-8	5,371	-0.15%
2018/03/01	12	306.75	2	306.00	310.00	10	5,311	0.19%
2018/02/27	5	309.70	4	310.00	310.00	1	5,304	0.02%
2018/02/26	2	314.50	2	311.75	309.00	0	5,276	0.00%
2018/02/23	11	319.14	1	327.13	308.50	10	5,212	0.19%
2018/02/22	2	306.25	22	319.09	318.00	-20	5,135	-0.39%
2018/02/21	1	294.00	1	296.50	297.00	0	5,005	0.00%
2018/02/12	20	277.54	20	281.23	270.00	0	5,018	0.00%
2018/02/09	22	276.45	4	276.88	282.00	18	5,026	0.36%
2018/02/08	4	295.88	4	289.50	275.50	0	4,905	0.00%
2018/02/07	5	307.80	5	311.40	295.00	0	4,837	0.00%
2018/02/06	7	307.00	2	308.75	307.00	5	4,718	0.11%
2018/02/05	2	337.75	2	341.50	341.00	0	4,763	0.00%
2018/02/02	6	346.33	6	350.00	354.00	0	4,822	0.00%
2018/02/01	2	352.50	2	356.25	344.50	0	4,781	0.00%
2018/01/31	10	351.10	17	351.47	359.50	-7	4,802	-0.15%
2018/01/29	16	358.94	16	361.63	356.00	0	4,764	0.00%
2018/01/26	7	357.93	8	347.38	360.00	-1	4,799	-0.02%
2018/01/25	15	354.40	15	361.60	341.50	0	4,769	0.00%
2018/01/24	19	353.18	18	347.83	359.00	1	4,685	0.02%
2018/01/23	9	342.28	6	343.33	340.00	3	4,583	0.07%
2018/01/22	7	321.14	23	320.11	337.00	-16	4,547	-0.35%
2018/01/19	9	303.22	11	303.18	306.50	-2	4,566	-0.04%
2018/01/18	4	303.88	6	301.92	297.00	-2	4,559	-0.04%
2018/01/16	5	292.80	5	286.20	293.00	0	4,589	0.00%
2018/01/15	2	279.75	7	271.43	281.00	-5	4,637	-0.11%
2018/01/12	2	261.00	0	0.00	262.50	2	4,772	0.04%
2018/01/11	0	0.00	1	266.00	260.50	-1	4,904	-0.02%
2018/01/10	6	264.67	0	0.00	262.50	6	5,077	0.12%
2018/01/09	4	276.50	4	286.88	281.00	0	5,105	0.00%
2018/01/08	4	285.50	4	289.63	281.00	0	5,150	0.00%
2018/01/05	1	287.50	22	286.16	289.50	-21	5,321	-0.39%
2018/01/03	2	271.00	5	271.10	271.00	-3	5,292	-0.06%
2018/01/02	3	258.00	1	264.50	264.50	2	5,300	0.04%