創意 (3443)-第一金-新竹券商分點個股進出

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
1455
漲跌
▼55
漲幅
-3.64%
成交量
3,177張
產業
上市半導體類股
1118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-新竹券商分點個股進出

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-新竹券商分點個股進出
第一金-新竹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
2024/05/31	0.1	1474.52	0	0.00	1455.00	0.1	2,746	0.00%
2024/05/30	0	1530.00	0	0.00	1510.00	0	2,733	0.00%
2024/05/29	0	0.00	0	1540.00	1530.00	0	2,763	0.00%
2024/05/28	1.2	1564.17	3	1568.37	1530.00	-1.8	2,785	-0.07%
2024/05/27	0	0.00	2.2	1500.00	1495.00	-2.2	2,805	-0.08%
2024/05/24	1.2	1486.12	1	1465.51	1465.00	0.2	2,822	0.01%
2024/05/23	2	1434.80	0	0.00	1430.00	2	2,797	0.07%
2024/05/21	1.5	1457.51	0	0.00	1435.00	1.5	2,832	0.05%
2024/05/20	0.1	1455.00	0.2	1455.00	1460.00	-0.1	2,868	0.00%
2024/05/16	0	1420.00	0	0.00	1420.00	0	2,889	0.00%
2024/05/15	15	1440.00	16	1416.87	1410.00	-1	2,932	-0.03%
2024/05/14	0	1368.00	0	1370.00	1370.00	0	2,962	0.00%
2024/05/13	0.2	1320.00	1	1285.00	1335.00	-0.8	3,049	-0.03%
2024/05/10	1	1255.00	3	1261.82	1270.00	-2	3,078	-0.07%
2024/05/09	1.1	1263.16	0	0.00	1275.00	1.1	3,135	0.04%
2024/05/08	0	1316.67	0	1325.00	1315.00	0	3,147	0.00%
2024/05/07	4	1286.24	4	1312.51	1315.00	0	3,189	0.00%
2024/05/06	0	0.00	2	1350.00	1350.00	-2	3,172	-0.06%
2024/05/03	1.4	1382.47	0.1	1350.30	1345.00	1.3	3,205	0.04%
2024/05/02	0	1375.00	1	1380.00	1375.00	-1	3,279	-0.03%
2024/04/30	1	1354.98	2.1	1355.31	1370.00	-1.1	3,297	-0.03%
2024/04/29	1.1	1360.91	2.1	1370.26	1360.00	-1	3,352	-0.03%
2024/04/26	0.1	1255.00	2.4	1292.22	1320.00	-2.3	3,332	-0.07%
2024/04/25	0	1160.00	0	0.00	1200.00	0	3,360	0.00%
2024/04/24	0	1150.00	1	1190.00	1190.00	-1	3,371	-0.03%
2024/04/23	1	1105.12	0	0.00	1125.00	1	3,365	0.03%
2024/04/22	0	1126.25	0	0.00	1105.00	0	3,378	0.00%
2024/04/19	1.1	1206.87	2	1137.50	1155.00	-0.9	3,378	-0.03%
2024/04/18	0	1225.00	0	1224.23	1215.00	0	3,372	0.00%
2024/04/17	4	1200.00	2	1195.02	1200.00	2	3,447	0.06%
2024/04/16	2	1152.23	1	1173.85	1185.00	1	3,487	0.03%
2024/04/15	2.2	1164.37	1	1170.15	1160.00	1.1	3,447	0.03%
2024/04/12	7.4	1290.44	4	1255.00	1255.00	3.4	3,408	0.10%
2024/04/11	1.1	1324.76	1	1330.00	1325.00	0.1	3,376	0.00%
2024/04/10	1	1320.00	0	1328.33	1320.00	1	3,377	0.03%
2024/04/09	0	0.00	0	1358.25	1315.00	0	3,391	0.00%
2024/04/08	0	1325.00	0	1300.00	1300.00	0	3,398	0.00%
2024/04/03	0.2	1380.18	1.2	1371.21	1385.00	-1.1	3,365	-0.03%
2024/04/02	0.1	1366.99	0.5	1373.53	1375.00	-0.4	3,355	-0.01%
2024/04/01	1	1246.26	0	1299.55	1295.00	1	3,319	0.03%
2024/03/29	0	1255.00	1	1240.00	1245.00	-1	3,311	-0.03%
2024/03/28	0	1229.46	0.2	1225.00	1220.00	-0.1	3,300	0.00%
2024/03/27	0.3	1245.19	0	0.00	1240.00	0.3	3,322	0.01%
2024/03/26	1.1	1307.07	1	1265.00	1265.00	0.1	3,318	0.00%
2024/03/25	1.1	1328.70	1	1315.00	1295.00	0.1	3,327	0.00%
2024/03/22	1	1320.00	2	1317.50	1320.00	-1	3,343	-0.03%
2024/03/21	2.2	1311.75	1	1300.20	1300.00	1.2	3,351	0.04%
2024/03/20	0.1	1320.00	0.4	1316.25	1295.00	-0.3	3,375	-0.01%
2024/03/19	1	1300.38	1	1315.00	1320.00	0	3,431	0.00%
2024/03/18	0	1350.71	0.1	1355.00	1355.00	-0.1	3,441	0.00%
2024/03/15	4	1382.45	6.3	1365.57	1340.00	-2.3	3,481	-0.07%
2024/03/14	0	1364.41	0.1	1385.00	1340.00	-0.1	3,549	0.00%
2024/03/13	1.5	1415.72	4.2	1379.45	1330.00	-2.8	3,638	-0.08%
2024/03/12	0.2	1460.29	0	0.00	1445.00	0.2	3,635	0.01%
2024/03/11	2.1	1497.50	1	1475.00	1475.00	1.1	3,718	0.03%
2024/03/08	2.1	1522.46	1	1490.00	1490.00	1.1	3,733	0.03%
2024/03/07	1	1496.04	5.5	1546.37	1550.00	-4.5	3,734	-0.12%
2024/03/06	6.6	1545.59	2	1525.00	1525.00	4.6	3,714	0.12%
2024/03/05	0.2	1565.00	4	1580.00	1565.00	-3.8	3,728	-0.10%
2024/03/04	2.6	1585.49	6.3	1557.21	1545.00	-3.8	3,747	-0.10%
2024/03/01	4	1587.50	2	1597.45	1580.00	2	3,742	0.05%
2024/02/29	1	1466.98	3.6	1541.08	1590.00	-2.6	3,729	-0.07%
2024/02/27	0.1	1495.66	2.1	1473.21	1470.00	-2	3,680	-0.05%
2024/02/26	3.1	1443.50	0	1440.00	1445.00	3	3,694	0.08%
2024/02/23	1	1472.07	1	1455.00	1455.00	0	3,725	0.00%
2024/02/22	3	1478.46	1	1470.00	1465.00	2	3,745	0.05%
2024/02/21	13.2	1509.59	6	1470.01	1470.00	7.2	3,736	0.19%
2024/02/20	0	1554.55	2	1559.92	1560.00	-2	3,737	-0.05%
2024/02/19	0.5	1530.00	1	1520.12	1525.00	-0.5	3,744	-0.01%
2024/02/16	0	1520.00	1.2	1518.92	1520.00	-1.2	3,787	-0.03%
2024/02/15	3.1	1449.52	0	1435.00	1460.00	3.1	3,758	0.08%
2024/02/05	4.6	1451.00	1	1455.00	1435.00	3.6	3,725	0.10%
2024/02/02	1.1	1590.46	1.4	1582.35	1590.00	-0.3	3,664	-0.01%
2024/02/01	2.1	1513.41	0.1	1560.00	1545.00	2	3,699	0.05%
2024/01/31	0.2	1554.63	1	1545.04	1545.00	-0.8	3,683	-0.02%
2024/01/30	3.4	1547.87	1	1560.00	1565.00	2.4	3,686	0.06%
2024/01/29	2	1565.32	0	1592.00	1560.00	2	3,669	0.06%
2024/01/26	0.3	1548.77	0	0.00	1545.00	0.3	3,682	0.01%
2024/01/25	16.9	1616.70	0	0.00	1555.00	16.9	3,671	0.46%
2024/01/24	4.1	1687.20	2	1709.97	1660.00	2.1	3,599	0.06%
2024/01/23	4	1723.84	3	1761.65	1705.00	1	3,610	0.03%
2024/01/22	5.1	1720.98	5	1726.10	1715.00	0.1	3,579	0.00%
2024/01/19	3.2	1701.71	1	1730.14	1675.00	2.2	3,564	0.06%
2024/01/18	0	1715.56	0	1727.08	1725.00	0	3,513	0.00%
2024/01/17	1.5	1687.11	0	0.00	1680.00	1.5	3,539	0.04%
2024/01/16	0	1749.68	0	0.00	1735.00	0	3,557	0.00%
2024/01/15	1	1760.12	0.1	1780.00	1760.00	0.9	3,620	0.02%
2024/01/12	1	1815.00	0	0.00	1810.00	1	3,637	0.03%
2024/01/11	2	1822.69	5.1	1829.52	1860.00	-3.1	3,666	-0.08%
2024/01/10	2	1777.50	2	1769.92	1790.00	0	3,646	0.00%
2024/01/09	0	1704.00	0	0.00	1690.00	0	3,656	0.00%
2024/01/08	0	1680.00	0	1675.00	1665.00	0	3,680	0.00%
2024/01/05	0	1660.91	0	1660.75	1655.00	0	3,744	0.00%
2024/01/04	1	1639.90	1	1635.25	1630.00	0	3,869	0.00%
2024/01/03	3.1	1654.67	4	1632.50	1640.00	-0.9	3,965	-0.02%
2024/01/02	2	1711.95	2	1675.00	1670.00	0	3,956	0.00%
2023/12/29	1	1735.00	1	1740.00	1740.00	0	3,939	0.00%
2023/12/28	0	1740.00	0	0.00	1720.00	0	3,970	0.00%
2023/12/27	4	1753.75	3	1755.01	1760.00	1	4,003	0.02%
2023/12/26	3	1758.33	1	1765.00	1765.00	2	4,021	0.05%
2023/12/25	2	1757.33	1.2	1733.44	1730.00	0.8	4,045	0.02%
2023/12/22	5.1	1734.12	3	1746.52	1750.00	2.1	4,061	0.05%
2023/12/21	0	1694.33	0	0.00	1695.00	0	4,043	0.00%
2023/12/20	1.1	1708.87	3	1685.00	1685.00	-1.9	4,038	-0.05%
2023/12/19	0.1	1719.55	0	0.00	1705.00	0.1	4,046	0.00%
2023/12/18	0.1	1756.97	1	1735.01	1730.00	-0.9	4,053	-0.02%
2023/12/15	1	1780.02	0	0.00	1765.00	1	4,057	0.03%
2023/12/14	1.1	1828.05	3	1806.58	1805.00	-2	4,037	-0.05%
2023/12/13	2	1837.40	1.3	1824.22	1810.00	0.8	3,988	0.02%
2023/12/12	0.2	1813.35	0	0.00	1790.00	0.2	4,016	0.01%
2023/12/11	2.1	1825.17	0	1846.00	1825.00	2	4,011	0.05%
2023/12/08	3	1760.00	3.5	1807.52	1895.00	-0.5	3,964	-0.01%
2023/12/07	2	1682.56	2	1687.54	1725.00	0	3,850	0.00%
2023/12/06	3	1628.97	11.5	1674.62	1680.00	-8.5	3,823	-0.22%
2023/12/05	0	1616.67	1	1585.00	1630.00	-1	3,747	-0.03%
2023/12/04	1.1	1605.95	0	0.00	1595.00	1.1	3,784	0.03%
2023/12/01	1	1645.00	0	1630.00	1630.00	1	3,779	0.03%
2023/11/30	0.1	1629.29	0	1649.20	1650.00	0.1	3,777	0.00%
2023/11/29	6.2	1607.62	0	1618.75	1625.00	6.1	3,771	0.16%
2023/11/28	4	1643.75	3	1640.02	1645.00	1	3,780	0.03%
2023/11/27	1	1654.98	1	1670.00	1610.00	0	3,790	0.00%
2023/11/24	1.3	1696.30	1	1655.00	1655.00	0.3	3,806	0.01%
2023/11/22	0	1770.00	0.1	1777.19	1785.00	-0.1	3,811	0.00%
2023/11/21	1	1768.95	3	1738.33	1740.00	-2	3,822	-0.05%
2023/11/20	0	0.00	0	1735.00	1715.00	0	3,880	0.00%
2023/11/17	1	1710.42	2	1722.15	1735.00	-1	3,988	-0.02%
2023/11/16	0	1650.71	1	1645.68	1675.00	-1	4,017	-0.03%
2023/11/15	2	1687.31	1.1	1746.08	1675.00	0.9	4,071	0.02%
2023/11/14	0	1716.03	1	1725.00	1735.00	-1	4,071	-0.02%
2023/11/13	2	1717.52	1	1749.56	1700.00	1	4,139	0.02%
2023/11/10	0	0.00	1.1	1688.82	1670.00	-1.1	4,131	-0.03%
2023/11/09	1	1675.00	7.2	1633.05	1665.00	-6.2	4,138	-0.15%
2023/11/08	6.1	1563.86	6.1	1570.69	1620.00	0	4,087	0.00%
2023/11/07	0	0.00	0	1545.00	1555.00	0	4,075	0.00%
2023/11/06	8	1557.50	1.2	1554.95	1560.00	6.8	4,128	0.16%
2023/11/03	9	1521.12	4	1525.00	1525.00	5	4,176	0.12%
2023/11/02	1	1525.00	1.2	1542.27	1520.00	-0.2	4,222	0.00%
2023/11/01	2	1460.00	2	1485.00	1485.00	0	4,230	0.00%
2023/10/31	0	1445.00	0.1	1460.00	1435.00	-0.1	4,254	0.00%
2023/10/30	2	1502.50	2	1490.09	1500.00	0	4,333	0.00%
2023/10/27	1.1	1450.05	4	1473.76	1480.00	-2.9	4,352	-0.07%
2023/10/26	4.1	1442.46	3	1431.67	1425.00	1.1	4,303	0.03%
2023/10/25	9.1	1503.51	6.2	1517.57	1490.00	2.9	4,292	0.07%
2023/10/24	3.1	1450.13	4	1457.50	1465.00	-0.9	4,265	-0.02%
2023/10/23	7.8	1500.94	12	1472.08	1450.00	-4.2	4,255	-0.10%
2023/10/20	6.1	1619.01	0	0.00	1590.00	6.1	4,216	0.14%
2023/10/19	3	1650.01	3	1648.34	1630.00	0	4,189	0.00%
2023/10/18	1	1654.68	1	1674.91	1635.00	0	4,180	0.00%
2023/10/17	2	1722.48	0.5	1749.21	1685.00	1.5	4,137	0.04%
2023/10/16	0	1660.83	5.2	1705.40	1715.00	-5.2	4,153	-0.12%
2023/10/13	0	0.00	2.1	1673.93	1695.00	-2.1	4,154	-0.05%
2023/10/12	11	1667.27	5.1	1647.74	1695.00	5.9	4,135	0.14%
2023/10/11	1	1564.98	4.1	1559.82	1575.00	-3.1	4,069	-0.08%
2023/10/06	1	1439.90	1	1420.00	1435.00	0	4,066	0.00%
2023/10/05	11	1413.19	11	1418.64	1425.00	0	4,091	0.00%
2023/10/04	1	1424.93	3	1430.00	1400.00	-2	4,108	-0.05%
2023/10/03	2	1407.61	1	1440.07	1430.00	1	4,088	0.02%
2023/10/02	5	1400.12	6	1418.34	1410.00	-1	4,081	-0.02%
2023/09/28	0	1386.00	0	0.00	1365.00	0	4,075	0.00%
2023/09/26	1	1395.00	4	1420.00	1405.00	-3	4,097	-0.07%
2023/09/25	9	1402.22	3	1410.00	1410.00	6	4,102	0.15%
2023/09/22	2	1355.00	1	1373.98	1390.00	1	4,098	0.02%
2023/09/21	0	1323.08	2	1325.00	1320.00	-2	4,098	-0.05%
2023/09/20	1	1399.01	2	1390.00	1360.00	-1	4,117	-0.02%
2023/09/19	1	1470.00	5.1	1464.41	1425.00	-4.1	4,127	-0.10%
2023/09/18	4	1456.25	0	0.00	1440.00	4	4,134	0.10%
2023/09/15	0	0.00	3.1	1496.07	1480.00	-3.1	4,170	-0.07%
2023/09/14	1	1480.00	1	1465.52	1470.00	0	4,130	0.00%
2023/09/13	1.1	1448.57	2	1452.30	1460.00	-1	4,127	-0.02%
2023/09/12	0.1	1403.18	0	1405.00	1385.00	0.1	4,110	0.00%
2023/09/11	1	1394.46	1	1365.20	1360.00	0	4,173	0.00%
2023/09/08	1	1414.15	1	1395.05	1395.00	0	4,198	0.00%
2023/09/07	6	1386.69	5	1405.00	1415.00	1	4,259	0.02%
2023/09/06	1	1460.00	1	1465.00	1450.00	0	4,250	0.00%
2023/09/05	0	0.00	0.1	1440.29	1440.00	-0.1	4,269	0.00%
2023/09/04	0.1	1443.84	1.1	1449.81	1445.00	-0.9	4,323	-0.02%
2023/09/01	4.1	1458.45	1	1479.94	1405.00	3.1	4,332	0.07%
2023/08/31	1	1479.92	1.2	1470.87	1460.00	-0.1	4,336	0.00%
2023/08/30	2	1517.44	15.1	1510.02	1485.00	-13.1	4,326	-0.30%
2023/08/29	3	1419.96	5	1452.20	1500.00	-2	4,352	-0.05%
2023/08/28	0	1410.33	1	1400.91	1430.00	-1	4,341	-0.02%
2023/08/25	3	1440.04	2	1452.40	1430.00	1	4,452	0.02%
2023/08/24	21	1502.86	6.4	1516.81	1485.00	14.7	4,433	0.33%
2023/08/23	4	1421.14	4	1436.21	1465.00	0	4,424	0.00%
2023/08/22	4	1371.38	14	1397.49	1370.00	-10	4,425	-0.23%
2023/08/21	12	1367.08	12	1416.21	1340.00	0	4,468	0.00%
2023/08/18	14.1	1352.53	4	1351.25	1345.00	10.1	4,420	0.23%
2023/08/17	7	1372.15	14	1337.50	1365.00	-7	4,415	-0.16%
2023/08/16	1.1	1290.00	1	1319.66	1285.00	0	4,393	0.00%
2023/08/15	2.1	1289.23	0	1295.00	1265.00	2.1	4,466	0.05%
2023/08/14	3.1	1267.06	3	1281.67	1265.00	0.1	4,463	0.00%
2023/08/11	4	1273.74	4.1	1282.31	1270.00	-0.1	4,490	0.00%
2023/08/10	8	1307.24	3	1263.50	1250.00	5	4,529	0.11%
2023/08/09	4.2	1361.60	3	1378.37	1340.00	1.2	4,485	0.03%
2023/08/08	2.1	1360.25	0.2	1345.08	1345.00	1.9	4,499	0.04%
2023/08/07	2.1	1415.57	3	1426.69	1405.00	-0.9	4,462	-0.02%
2023/08/04	2.1	1395.11	0	0.00	1380.00	2.1	4,471	0.05%
2023/08/02	2.3	1430.27	1	1460.00	1405.00	1.3	4,461	0.03%
2023/08/01	0.3	1484.10	0	1510.00	1475.00	0.3	4,414	0.01%
2023/07/31	0.1	1635.00	0.1	1635.00	1635.00	0	4,443	0.00%
2023/07/28	1.4	1806.59	2	1810.01	1815.00	-0.6	4,541	-0.01%
2023/07/27	7.1	1829.62	5	1820.00	1825.00	2.1	4,599	0.05%
2023/07/26	3	1890.00	2	1855.01	1840.00	1	4,641	0.02%
2023/07/25	1	1895.00	1.1	1966.85	1885.00	-0.1	4,702	0.00%
2023/07/24	1	1895.00	1.2	1907.24	1885.00	-0.2	4,724	0.00%
2023/07/21	4.2	1868.78	5.2	1853.47	1905.00	-1	4,778	-0.02%
2023/07/20	2.2	1831.37	1	1825.00	1830.00	1.2	4,868	0.02%
2023/07/19	2	1909.43	6.2	1886.13	1850.00	-4.2	4,859	-0.09%
2023/07/18	6.2	1813.91	3	1800.00	1790.00	3.2	4,850	0.07%
2023/07/17	3.1	1821.48	2	1825.00	1795.00	1.1	4,842	0.02%
2023/07/14	1	1765.00	1	1746.32	1870.00	0	4,826	0.00%
2023/07/13	4	1720.02	5.4	1708.99	1750.00	-1.3	4,810	-0.03%
2023/07/12	3	1641.63	5	1643.93	1630.00	-2	4,728	-0.04%
2023/07/11	2.3	1589.29	0	0.00	1585.00	2.3	4,749	0.05%
2023/07/10	0	1621.67	2	1625.00	1615.00	-2	4,750	-0.04%
2023/07/07	3	1628.17	1	1610.05	1600.00	2	4,775	0.04%
2023/07/06	1	1649.95	1.3	1658.02	1650.00	-0.3	4,798	-0.01%
2023/07/05	4.3	1616.19	3	1626.68	1635.00	1.3	4,824	0.03%
2023/07/04	1	1705.00	0.2	1709.17	1700.00	0.8	4,826	0.02%
2023/07/03	1	1635.00	2	1657.50	1670.00	-1	4,860	-0.02%
2023/06/30	0	1604.17	0	0.00	1605.00	0	4,914	0.00%
2023/06/29	1	1605.00	2	1592.53	1600.00	-1	4,975	-0.02%
2023/06/28	1	1565.00	2	1595.00	1550.00	-1	5,083	-0.02%
2023/06/27	2	1597.55	0	0.00	1560.00	2	5,115	0.04%
2023/06/26	2	1610.03	2	1597.50	1615.00	0	5,116	0.00%
2023/06/21	1.2	1627.22	0	1640.00	1625.00	1.2	5,171	0.02%
2023/06/20	1	1714.83	1	1680.00	1690.00	0	5,237	0.00%
2023/06/19	0	1675.00	0	1690.00	1700.00	0	5,267	0.00%
2023/06/16	2.1	1654.52	2	1647.48	1650.00	0.1	5,328	0.00%
2023/06/15	0	1678.33	1	1615.25	1645.00	-1	5,344	-0.02%
2023/06/14	0	1550.00	0	1557.27	1565.00	0	5,390	0.00%
2023/06/13	0	1556.09	5.3	1550.84	1545.00	-5.3	5,427	-0.10%
2023/06/12	2	1462.44	4	1452.50	1465.00	-2	5,431	-0.04%
2023/06/09	3	1416.69	4	1437.49	1405.00	-1	5,444	-0.02%
2023/06/08	5.1	1412.25	1.3	1394.00	1385.00	3.9	5,478	0.07%
2023/06/07	1.1	1455.91	1	1470.00	1465.00	0.1	5,482	0.00%
2023/06/06	1.2	1427.91	3	1454.99	1455.00	-1.8	5,525	-0.03%
2023/06/05	0.1	1469.23	1	1450.20	1440.00	-0.9	5,570	-0.02%
2023/06/02	7.1	1474.11	1.1	1512.29	1425.00	6	5,613	0.11%
2023/06/01	2	1514.99	1	1525.00	1535.00	1	5,680	0.02%
2023/05/31	2.2	1523.37	2	1505.02	1495.00	0.1	5,798	0.00%
2023/05/30	1	1485.00	0.2	1500.02	1490.00	0.8	5,728	0.01%
2023/05/29	1.1	1471.48	1	1480.46	1515.00	0	5,766	0.00%
2023/05/26	1.2	1435.40	1	1450.00	1435.00	0.2	5,783	0.00%
2023/05/25	0	1360.00	1	1384.49	1390.00	-1	5,721	-0.02%
2023/05/24	1	1274.38	1	1240.02	1265.00	0	5,684	0.00%
2023/05/23	1	1275.08	1.2	1289.32	1285.00	-0.2	5,731	0.00%
2023/05/22	9.1	1293.35	9	1305.00	1275.00	0.1	5,822	0.00%
2023/05/19	3.1	1214.48	3.3	1224.45	1280.00	-0.2	5,888	0.00%
2023/05/18	2.3	1189.22	2.3	1166.67	1165.00	0	5,967	0.00%
2023/05/17	2	1150.00	4	1151.25	1165.00	-2	6,047	-0.03%
2023/05/16	3	1141.66	3	1171.65	1130.00	0	6,119	0.00%
2023/05/15	4.3	1143.53	2.3	1142.17	1130.00	2	6,150	0.03%
2023/05/12	4.3	1157.04	10	1141.05	1170.00	-5.7	6,256	-0.09%
2023/05/11	2	1122.50	2	1137.50	1105.00	0	6,376	0.00%
2023/05/10	8	1124.36	6	1123.36	1130.00	2	6,464	0.03%
2023/05/09	0	0.00	0.3	1127.23	1140.00	-0.3	6,503	0.00%
2023/05/08	2.2	1140.70	1	1174.79	1125.00	1.1	6,559	0.02%
2023/05/05	3	1128.34	2	1112.63	1140.00	1	6,623	0.01%
2023/05/04	1	1100.01	4	1110.00	1105.00	-3	6,676	-0.04%
2023/05/03	5	1082.00	4	1086.24	1080.00	1	6,633	0.01%
2023/05/02	1	1059.36	38.2	1055.57	1095.00	-37.1	6,607	-0.56%
2023/04/28	8.1	991.47	5	995.00	996.00	3.1	6,628	0.05%
2023/04/27	2	944.00	5	959.80	970.00	-3	6,611	-0.05%
2023/04/26	4	949.00	3	937.38	957.00	1	6,598	0.01%
2023/04/25	29.1	1025.87	5	965.00	933.00	24.1	6,626	0.36%
2023/04/24	1	1020.05	1	1020.00	1020.00	0	6,556	0.00%
2023/04/21	2	1017.51	0	0.00	1015.00	2	6,625	0.03%
2023/04/20	1	1050.00	2	1060.00	1050.00	-1	6,649	-0.02%
2023/04/19	1	1045.00	2	1042.50	1030.00	-1	6,737	-0.01%
2023/04/18	2	1035.03	0	0.00	1025.00	2	6,847	0.03%
2023/04/17	1	1070.13	1	1080.00	1070.00	0	6,910	0.00%
2023/04/14	2	1065.00	4	1073.68	1085.00	-2	6,975	-0.03%
2023/04/13	7	1043.56	2	1047.50	1030.00	5	6,998	0.07%
2023/04/12	2.1	1068.02	5	1073.00	1070.00	-2.9	7,067	-0.04%
2023/04/11	4	1095.00	1	1090.00	1070.00	3	7,105	0.04%
2023/04/10	5	1095.00	6	1100.01	1100.00	-1	7,221	-0.01%
2023/04/07	4	1065.00	3	1073.33	1080.00	1	7,208	0.01%
2023/04/06	9	1052.77	9	1045.00	1070.00	0	7,232	0.00%
2023/03/31	3	1068.37	3	1074.94	1085.00	0	7,240	0.00%
2023/03/30	6	1043.33	7	1045.02	1050.00	-1	7,257	-0.01%
2023/03/29	5.1	1042.88	5	1017.00	1010.00	0.1	7,282	0.00%
2023/03/28	8	1149.89	4	1140.00	1105.00	4	7,304	0.06%
2023/03/27	5	1158.00	4	1170.00	1180.00	1	7,304	0.01%
2023/03/24	2	1192.47	1	1225.00	1165.00	1	7,341	0.01%
2023/03/23	3	1188.29	5	1182.00	1195.00	-2	7,318	-0.03%
2023/03/22	3	1145.00	4.1	1153.69	1160.00	-1.1	7,311	-0.01%
2023/03/21	2.1	1132.42	0	1125.00	1125.00	2.1	7,354	0.03%
2023/03/20	2	1150.01	2	1165.00	1170.00	0	7,337	0.00%
2023/03/17	6	1144.17	7.1	1159.39	1130.00	-1.1	7,407	-0.01%
2023/03/16	5	1107.99	5	1103.13	1100.00	0	7,351	0.00%
2023/03/15	0.1	1122.44	4.1	1142.61	1115.00	-4	7,351	-0.05%
2023/03/14	8	1103.75	6	1103.34	1060.00	2	7,388	0.03%
2023/03/13	5	1098.00	10	1104.44	1130.00	-5	7,412	-0.07%
2023/03/10	7.1	1083.46	6	1090.00	1090.00	1.1	7,438	0.01%
2023/03/09	4.2	1117.26	3	1115.03	1110.00	1.2	7,436	0.02%
2023/03/08	12	1091.25	9.1	1090.20	1105.00	2.9	7,422	0.04%
2023/03/07	14	1067.47	16	1070.01	1075.00	-2	7,395	-0.03%
2023/03/06	11.1	1085.41	8	1071.25	1075.00	3.1	7,413	0.04%
2023/03/03	12.1	1169.01	11	1148.66	1080.00	1	7,356	0.01%
2023/03/02	3	1178.33	3	1201.66	1195.00	0	7,319	0.00%
2023/03/01	6	1150.83	7	1157.86	1180.00	-1	7,390	-0.01%
2023/02/24	6	1150.82	8	1159.38	1160.00	-2	7,479	-0.03%
2023/02/23	0	1110.00	0	1081.67	1115.00	0	7,472	0.00%
2023/02/22	6	998.66	4	1005.21	1015.00	2	7,571	0.03%
2023/02/21	13	1019.62	59	1030.17	1035.00	-46	7,661	-0.60%
2023/02/20	11	998.91	11	1001.73	995.00	0	7,762	0.00%
2023/02/17	6	961.32	7	972.85	976.00	-1	7,740	-0.01%
2023/02/16	9	973.74	16.2	964.16	958.00	-7.1	7,654	-0.09%
2023/02/15	7	919.70	6	920.00	926.00	1	7,569	0.01%
2023/02/14	4	916.98	5	916.02	911.00	-1	7,512	-0.01%
2023/02/13	9	911.44	6	912.67	898.00	3	7,496	0.04%
2023/02/10	9	898.10	4	903.50	910.00	5	7,592	0.07%
2023/02/09	18.1	952.41	10.1	950.94	920.00	8	7,643	0.10%
2023/02/08	46.1	878.50	3.2	909.13	925.00	42.9	7,538	0.57%
2023/02/07	2	832.35	6	824.51	841.00	-4	7,608	-0.05%
2023/02/06	13.1	806.18	9.2	807.23	798.00	4	7,604	0.05%
2023/02/03	9.1	859.00	6.1	855.38	860.00	3	7,660	0.04%
2023/02/02	7.1	817.47	9.2	830.94	864.00	-2.1	7,792	-0.03%
2023/02/01	4	788.75	3.1	786.45	786.00	0.9	7,945	0.01%
2023/01/31	1	769.44	2	777.00	782.00	-1	8,076	-0.01%
2023/01/30	0.1	766.75	5.2	754.05	775.00	-5.1	8,186	-0.06%
2023/01/17	4	709.50	4.1	713.10	722.00	-0.1	8,243	0.00%
2023/01/16	1	687.11	1	695.09	705.00	0	8,321	0.00%
2023/01/13	3	706.98	3.1	697.13	682.00	-0.1	8,430	0.00%
2023/01/12	3	697.00	2	700.50	702.00	1	8,549	0.01%
2023/01/11	11	678.59	11	690.28	701.00	0	8,701	0.00%
2023/01/10	10	690.59	9	693.44	692.00	1	8,851	0.01%
2023/01/09	1	680.10	4.1	688.24	687.00	-3	8,932	-0.03%
2023/01/06	14	657.29	12	656.42	650.00	2	8,989	0.02%
2023/01/05	5.1	677.84	4	677.50	650.00	1.1	9,077	0.01%
2023/01/04	6	678.67	6	681.00	685.00	0	9,011	0.00%
2023/01/03	3	664.34	2	675.50	684.00	1	8,930	0.01%
2022/12/30	9	645.56	14	652.50	641.00	-5	8,928	-0.06%
2022/12/29	26	638.73	24	643.46	650.00	2	8,960	0.02%
2022/12/28	12	636.78	11	643.36	636.00	1	8,969	0.01%
2022/12/27	9	702.56	7	704.43	702.00	2	8,856	0.02%
2022/12/26	8	707.76	6	704.33	698.00	2	8,885	0.02%
2022/12/23	2	723.03	2	719.50	726.00	0	8,863	0.00%
2022/12/22	3	757.32	2	750.00	730.00	1	8,871	0.01%
2022/12/21	7	747.71	8	751.88	750.00	-1	8,850	-0.01%
2022/12/20	5.1	780.61	4	803.99	745.00	1.1	8,847	0.01%
2022/12/19	4	796.75	4.1	791.54	812.00	-0.1	8,748	0.00%
2022/12/16	1	772.00	1	790.00	787.00	0	8,737	0.00%
2022/12/15	5	782.40	4	788.50	784.00	1	8,727	0.01%
2022/12/14	14	789.22	14.1	790.15	790.00	-0.1	8,697	0.00%
2022/12/13	8	769.88	9	783.00	767.00	-1	8,618	-0.01%
2022/12/12	4.1	783.66	3	790.33	762.00	1.1	8,540	0.01%
2022/12/09	22	791.95	22	793.22	794.00	0	8,515	0.00%
2022/12/08	3	757.67	3	754.00	763.00	0	8,504	0.00%
2022/12/07	5	757.20	5	752.00	742.00	0	8,511	0.00%
2022/12/06	22	766.96	24	776.33	764.00	-2	8,508	-0.02%
2022/12/05	14	763.14	14	771.21	761.00	0	8,527	0.00%
2022/12/02	5	775.98	5.1	743.53	776.00	-0.1	8,548	0.00%
2022/12/01	7	744.00	7	753.57	740.00	0	8,524	0.00%
2022/11/30	12	732.67	12.1	738.43	731.00	-0.1	8,531	0.00%
2022/11/29	2	722.00	1	731.00	727.00	1	8,517	0.01%
2022/11/28	9	738.22	7	743.44	732.00	2	8,537	0.02%
2022/11/25	6	739.83	8	739.62	740.00	-2	8,506	-0.02%
2022/11/24	13	739.68	13.2	731.11	745.00	-0.2	8,455	0.00%
2022/11/23	3	709.66	3	714.00	706.00	0	8,382	0.00%
2022/11/22	4.1	713.81	3	715.35	718.00	1.1	8,293	0.01%
2022/11/21	11	733.91	10.1	734.44	735.00	0.9	8,222	0.01%
2022/11/18	11	737.12	11	742.45	732.00	0	8,162	0.00%
2022/11/17	13.1	730.79	14	709.51	735.00	-0.9	8,035	-0.01%
2022/11/16	14	692.42	14.2	664.02	694.00	-0.2	7,895	0.00%
2022/11/15	7	646.57	9	651.01	648.00	-2	7,755	-0.03%
2022/11/14	3	638.33	2	643.00	644.00	1	7,727	0.01%
2022/11/11	5	641.60	7	639.99	640.00	-2	7,746	-0.03%
2022/11/10	0	594.00	0.2	594.70	597.00	-0.2	7,659	0.00%
2022/11/09	2	588.49	1	590.97	591.00	1	7,625	0.01%
2022/11/08	17	579.71	16.1	589.14	575.00	0.9	7,619	0.01%
2022/11/07	0	551.00	1.2	570.70	575.00	-1.2	7,477	-0.02%
2022/11/04	1	541.04	1.1	545.90	544.00	0	7,361	0.00%
2022/11/03	6.1	548.43	6.1	516.47	544.00	0	7,287	0.00%
2022/11/02	4	499.75	4	494.63	508.00	0	7,153	0.00%
2022/11/01	13	490.12	14	486.21	493.50	-1	7,105	-0.01%
2022/10/31	13	484.31	13.1	478.35	487.50	-0.1	7,021	0.00%
2022/10/28	2	462.75	4.5	464.61	470.50	-2.5	6,845	-0.04%
2022/10/27	1.1	408.10	0.2	424.46	428.00	0.8	6,614	0.01%
2022/10/26	2	393.49	2	394.50	398.50	0	6,508	0.00%
2022/10/25	5	399.99	5	403.70	399.00	0	6,457	0.00%
2022/10/24	1	406.50	1	408.19	399.00	0	6,438	0.00%
2022/10/21	7.2	406.93	7	410.14	398.50	0.2	6,349	0.00%
2022/10/20	4.1	415.08	4.1	423.32	427.00	0.1	6,236	0.00%
2022/10/19	9.1	425.43	9.1	424.00	421.50	-0.1	6,037	0.00%
2022/10/18	2.2	433.89	1	444.50	413.00	1.2	5,869	0.02%
2022/10/17	12.1	424.81	12	431.75	446.50	0.1	5,699	0.00%
2022/10/14	4.2	455.50	4	439.25	433.00	0.2	5,590	0.00%
2022/10/13	6.1	478.51	6	464.58	444.50	0.1	5,502	0.00%
2022/10/12	1.1	501.93	2	497.50	493.50	-0.9	5,313	-0.02%
2022/10/11	0.2	548.00	0	0.00	548.00	0.2	5,376	0.00%
2022/10/07	2	604.50	2	593.50	608.00	0	5,505	0.00%
2022/10/06	1	596.06	0	604.50	616.00	1	5,522	0.02%
2022/10/05	2	589.50	3	575.33	573.00	-1	5,441	-0.02%
2022/10/04	3	583.67	2	584.00	590.00	1	5,416	0.02%
2022/09/30	0	0.00	0.5	585.00	589.00	-0.5	5,414	-0.01%
2022/09/29	1	590.00	0	579.20	576.00	1	5,453	0.02%
2022/09/28	1	575.97	1	580.00	560.00	0	5,460	0.00%
2022/09/27	1	570.00	1	574.05	585.00	0	5,476	0.00%
2022/09/26	1	585.00	0	0.00	576.00	1	5,435	0.02%
2022/09/23	0	581.00	0	0.00	583.00	0	5,440	0.00%
2022/09/22	1.2	606.61	0	606.67	606.00	1.1	5,412	0.02%
2022/09/20	0	0.00	0	585.57	588.00	0	5,407	0.00%
2022/09/16	0	0.00	3	586.33	575.00	-3	5,419	-0.06%
2022/09/15	5	611.00	4	599.77	595.00	1	5,408	0.02%
2022/09/14	2	595.48	1	590.10	597.00	1	5,350	0.02%
2022/09/13	1	588.00	4	588.75	592.00	-3	5,290	-0.06%
2022/09/12	7	583.29	5	583.60	589.00	2	5,245	0.04%
2022/09/08	1	541.00	2	555.50	562.00	-1	5,155	-0.02%
2022/09/07	0	520.40	8	522.50	530.00	-8	5,066	-0.16%
2022/09/06	1	534.00	2	541.00	535.00	-1	5,009	-0.02%
2022/09/05	1	537.95	0	0.00	524.00	1	4,974	0.02%
2022/09/02	9	549.44	3	547.67	542.00	6	4,948	0.12%
2022/09/01	1	521.10	1	533.00	521.00	0	4,914	0.00%
2022/08/31	0	545.00	0	0.00	542.00	0	4,906	0.00%
2022/08/30	2	543.99	0	0.00	543.00	2	4,958	0.04%
2022/08/29	2	542.01	3	542.00	549.00	-1	4,929	-0.02%
2022/08/26	1	567.17	0	0.00	560.00	1	4,887	0.02%
2022/08/23	1	574.00	1	584.04	587.00	0	4,827	0.00%
2022/08/22	0	590.67	1	580.00	579.00	-1	4,806	-0.02%
2022/08/19	3	610.33	1	597.02	596.00	2	4,796	0.04%
2022/08/18	2	584.50	3	593.60	590.00	-1	4,735	-0.02%
2022/08/17	1	559.00	0	0.00	562.00	1	4,710	0.02%
2022/08/15	2	560.00	4	554.62	572.00	-2	4,717	-0.04%
2022/08/12	0	0.00	0	551.00	548.00	0	4,705	0.00%
2022/08/11	7	539.86	5	544.60	540.00	2	4,760	0.04%
2022/08/09	2	535.00	4	531.00	536.00	-2	4,736	-0.04%
2022/08/08	1	550.00	0	0.00	546.00	1	4,719	0.02%
2022/08/05	4	537.25	3	541.33	549.00	1	4,800	0.02%
2022/08/04	2	518.00	5	517.60	520.00	-3	4,856	-0.06%
2022/08/03	2	504.50	0	513.00	503.00	2	4,803	0.04%
2022/08/02	3	509.32	1	503.00	511.00	2	4,826	0.04%
2022/08/01	1	534.00	1	531.00	531.00	0	4,782	0.00%
2022/07/29	4	527.75	3	526.00	505.00	1	4,755	0.02%
2022/07/27	1	536.00	1	539.00	544.00	0	4,654	0.00%
2022/07/26	3	542.67	3	547.00	546.00	0	4,627	0.00%
2022/07/21	0	0.00	1	548.00	553.00	-1	4,550	-0.02%
2022/07/20	0	556.00	0.1	554.91	555.00	-0.1	4,513	0.00%
2022/07/19	1	536.00	2	531.94	533.00	-1	4,430	-0.02%
2022/07/18	1	529.06	6	534.67	540.00	-5	4,398	-0.11%
2022/07/15	8	495.63	6.1	506.42	516.00	1.9	4,277	0.05%
2022/07/13	3	464.16	3.1	459.25	460.00	0	4,037	0.00%
2022/07/12	2	440.46	1	461.00	433.00	1	3,986	0.03%
2022/07/11	3	482.49	3	475.33	475.00	0	3,923	0.00%
2022/07/08	3	484.17	1.1	485.22	478.50	1.9	3,873	0.05%
2022/07/07	2	455.32	8.1	440.94	469.00	-6.1	3,781	-0.16%
2022/07/06	8	439.62	1	436.09	435.50	7	3,687	0.19%
2022/07/05	1	434.73	3	443.17	450.50	-2	3,602	-0.05%
2022/07/04	3	452.00	1	460.00	462.50	2	3,516	0.06%
2022/07/01	0.1	456.83	2	465.00	439.00	-1.9	3,466	-0.05%
2022/06/30	2	491.00	1	488.00	481.00	1	3,396	0.03%
2022/06/28	1	537.93	0	0.00	522.00	1	3,321	0.03%
2022/06/27	1	522.00	0.3	530.66	534.00	0.7	3,285	0.02%
2022/06/24	1	494.44	1	499.50	486.00	0	3,254	0.00%
2022/06/23	1	484.47	0	0.00	480.50	1	3,221	0.03%
2022/06/22	4.1	496.41	4	474.25	474.00	0.1	3,193	0.00%
2022/06/20	0.2	517.29	0	0.00	505.00	0.2	3,185	0.01%
2022/06/17	7.3	533.48	7	535.00	530.00	0.3	3,178	0.01%
2022/06/16	0	560.00	0	0.00	541.00	0	3,119	0.00%
2022/06/14	0	557.00	0	0.00	566.00	0	3,084	0.00%
2022/06/13	0	571.00	0	0.00	573.00	0	3,037	0.00%
2022/06/10	0	582.50	1	582.03	588.00	-1	3,023	-0.03%
2022/06/09	1	577.96	0	0.00	575.00	1	2,962	0.03%
2022/06/08	0	0.00	0.2	575.50	584.00	-0.2	2,910	-0.01%
2022/06/07	0	554.00	2	547.41	560.00	-2	2,840	-0.07%
2022/06/06	1	539.94	0	543.00	538.00	1	2,818	0.04%
2022/06/02	1	544.98	0	0.00	542.00	1	2,806	0.04%
2022/06/01	1.1	582.03	1.1	580.77	566.00	0	2,782	0.00%
2022/05/31	1	558.05	1	555.00	553.00	0	2,738	0.00%
2022/05/30	0	559.00	1	557.00	555.00	-1	2,725	-0.04%
2022/05/27	1	558.03	1	563.00	555.00	0	2,706	0.00%
2022/05/25	5	570.80	6	555.70	576.00	-1	2,632	-0.04%
2022/05/24	3	561.33	3	556.33	555.00	0	2,581	0.00%
2022/05/23	14	567.43	14.1	568.40	561.00	-0.1	2,540	0.00%
2022/05/20	0	0.00	3	568.94	573.00	-3	2,505	-0.12%
2022/05/19	5	541.41	4.1	547.60	547.00	0.9	2,412	0.04%
2022/05/18	2	529.00	3	534.33	535.00	-1	2,292	-0.04%
2022/05/17	7	527.14	7	517.86	529.00	0	2,261	0.00%
2022/05/16	0	524.00	0	0.00	517.00	0	2,238	0.00%
2022/05/13	4	520.99	3.1	513.45	518.00	0.9	2,177	0.04%
2022/05/12	6.1	517.11	6	507.78	505.00	0	2,042	0.00%
2022/05/11	3	493.67	3	496.67	499.00	0	1,906	0.00%
2022/05/10	10	487.26	10.8	461.07	497.00	-0.8	1,891	-0.04%
2022/05/09	10	476.05	9	475.28	466.00	1	1,838	0.05%
2022/05/06	7	484.17	7	484.64	491.00	0	1,821	0.00%
2022/05/05	2	490.24	4.2	486.77	488.00	-2.2	1,794	-0.12%
2022/05/04	0	443.67	0	439.00	447.00	0	1,728	0.00%
2022/05/03	0	422.00	0	417.00	432.00	0	1,708	0.00%
2022/04/29	0	410.00	0	0.00	414.50	0	1,677	0.00%
2022/04/28	0	0.00	3	379.17	383.00	-3	1,647	-0.18%
2022/04/27	4	372.13	4	374.13	384.00	0	1,639	0.00%
2022/04/26	5	402.18	0	0.00	391.00	5	1,624	0.31%
2022/04/25	0	410.75	1	413.00	406.00	-1	1,610	-0.06%
2022/04/22	0	455.75	4	451.00	444.00	-4	1,596	-0.25%
2022/04/21	0	0.00	0	469.50	472.50	0	1,604	0.00%
2022/04/20	4	464.88	1	468.00	469.50	3	1,601	0.19%
2022/04/15	0	460.00	0	0.00	457.50	0	1,600	0.00%
2022/04/11	0	460.50	0	0.00	460.00	0	1,644	0.00%
2022/04/08	0	475.00	0	0.00	478.00	0	1,636	0.00%
2022/04/07	0	0.00	2	498.50	482.00	-2	1,633	-0.12%
2022/04/06	0	491.00	0	0.00	490.00	0	1,614	0.00%
2022/03/30	0.1	529.00	0	0.00	520.00	0.1	1,594	0.01%
2022/03/28	0	0.00	0.1	512.00	508.00	-0.1	1,561	0.00%
2022/03/25	0	0.00	1	517.00	513.00	-1	1,556	-0.06%
2022/03/24	0	0.00	1	520.00	518.00	-1	1,536	-0.07%
2022/03/23	0	506.00	1	514.94	517.00	-1	1,576	-0.06%
2022/03/22	1	475.50	0	0.00	488.00	1	1,580	0.06%
2022/03/15	0	436.50	0	0.00	427.00	0	1,564	0.00%
2022/03/07	0.1	443.25	0	0.00	447.00	0.1	1,606	0.01%
2022/03/03	0	473.00	0	0.00	482.00	0	1,603	0.00%
2022/03/02	0.1	465.00	0	0.00	471.00	0.1	1,593	0.00%
2022/03/01	0.1	465.00	0	0.00	462.00	0.1	1,624	0.00%
2022/02/24	0.1	440.00	0	0.00	440.00	0.1	1,663	0.01%
2022/02/22	0.1	453.50	0	0.00	451.00	0.1	1,687	0.00%
2022/02/21	0	0.00	3	470.00	476.00	-3	1,689	-0.18%
2022/02/17	3	461.33	0	0.00	458.50	3	1,739	0.17%
2022/02/10	2	470.50	0	0.00	473.00	2	1,846	0.11%
2022/02/09	0	0.00	0.2	476.00	476.00	-0.2	1,863	-0.01%
2022/02/08	0	0.00	1	453.50	458.00	-1	1,860	-0.05%
2022/02/07	2	445.25	0	0.00	440.50	2	1,861	0.11%
2022/01/25	0.1	470.00	0	0.00	467.00	0.1	1,855	0.01%
2022/01/24	0	486.50	1	482.00	485.00	-1	1,888	-0.05%
2022/01/21	1	490.00	2	494.00	486.50	-1	1,924	-0.05%
2022/01/20	1	507.00	0	0.00	495.50	1	1,983	0.05%
2022/01/19	0.1	509.50	0	0.00	504.00	0.1	2,021	0.00%
2022/01/18	1.1	526.64	2.1	529.71	523.00	-1	2,067	-0.05%
2022/01/17	2	511.00	0	0.00	517.00	2	2,108	0.09%
2022/01/14	0.1	495.00	1	490.50	507.00	-0.9	2,221	-0.04%
2022/01/12	1	507.00	0	0.00	505.00	1	2,315	0.04%
2022/01/11	0.1	510.00	1	515.00	505.00	-0.9	2,362	-0.04%
2022/01/07	1	527.00	0	0.00	527.00	1	2,463	0.04%
2022/01/06	0	0.00	0.1	550.00	545.00	-0.1	2,478	0.00%
2022/01/04	1	593.00	1	585.00	582.00	0	2,535	0.00%
2022/01/03	0	590.00	0	0.00	580.00	0	2,653	0.00%
2021/12/29	0	593.00	0	0.00	591.00	0	2,812	0.00%
2021/12/27	0	593.00	0	0.00	595.00	0	2,931	0.00%
2021/12/23	0	0.00	1	608.00	603.00	-1	3,015	-0.03%
2021/12/20	0	607.00	0	0.00	601.00	0	3,118	0.00%
2021/12/17	2	615.00	0	0.00	604.00	2	3,201	0.06%
2021/12/16	0	0.00	3	621.00	661.00	-3	3,180	-0.09%
2021/12/15	1	599.00	0	0.00	601.00	1	3,171	0.03%
2021/12/09	1	579.00	1	583.00	587.00	0	3,561	0.00%
2021/12/08	2	572.50	3	576.67	573.00	-1	3,565	-0.03%
2021/12/07	1	578.00	1	565.00	568.00	0	3,579	0.00%
2021/12/06	1	582.00	0	0.00	572.00	1	3,568	0.03%
2021/12/03	0	0.00	1	608.00	599.00	-1	3,569	-0.03%
2021/11/29	0	0.00	0.1	577.00	580.00	-0.1	3,680	0.00%
2021/11/26	0	0.00	2	565.00	567.00	-2	3,708	-0.05%
2021/11/25	1.1	554.59	0	0.00	560.00	1.1	3,724	0.03%
2021/11/24	1	580.00	1	590.00	572.00	0	3,706	0.00%
2021/11/23	0	0.00	0	586.00	582.00	0	3,695	0.00%
2021/11/19	1	616.90	0	0.00	600.00	1	3,783	0.03%
2021/11/17	0	0.00	0.1	600.00	604.00	-0.1	3,763	0.00%
2021/11/16	1	589.00	1	584.00	586.00	0	3,734	0.00%
2021/11/15	1	579.00	1	584.00	570.00	0	3,718	0.00%
2021/11/09	3.1	587.29	2	589.50	591.00	1.1	3,628	0.03%
2021/11/08	6	623.33	4	618.25	598.00	2	3,596	0.06%
2021/11/05	0	0.00	1	610.00	618.00	-1	3,552	-0.03%
2021/11/04	4	605.75	3	610.67	603.00	1	3,533	0.03%
2021/11/03	1	601.00	2	605.50	605.00	-1	3,518	-0.03%
2021/11/02	2	603.50	1	619.00	594.00	1	3,493	0.03%
2021/11/01	1	618.00	2	617.00	609.00	-1	3,480	-0.03%
2021/10/29	0	0.00	2	602.50	598.00	-2	3,466	-0.06%
2021/10/28	4	603.00	1	619.00	599.00	3	3,456	0.09%
2021/10/27	0	595.00	5	587.00	600.00	-5	3,402	-0.15%
2021/10/26	6	581.33	2	594.00	567.00	4	3,366	0.12%
2021/10/25	2	577.50	1	579.00	580.00	1	3,316	0.03%
2021/10/22	1	544.00	2	553.50	572.00	-1	3,281	-0.03%
2021/10/21	2	540.50	2	541.50	532.00	0	3,229	0.00%
2021/10/20	1	518.00	2	521.00	521.00	-1	3,160	-0.03%
2021/10/19	1	510.00	2	514.00	517.00	-1	3,136	-0.03%
2021/10/18	1	505.00	0	0.00	505.00	1	3,103	0.03%
2021/10/15	5	512.60	4	524.25	502.00	1	3,085	0.03%
2021/10/14	1	505.00	2	501.25	505.00	-1	3,006	-0.03%
2021/10/13	3	517.67	3	498.33	496.50	0	2,973	0.00%
2021/10/12	6	524.33	5	522.40	519.00	1	2,946	0.03%
2021/10/08	6	524.83	5	535.20	532.00	1	2,914	0.03%
2021/10/07	3	513.33	5	511.00	528.00	-2	2,796	-0.07%
2021/10/06	1	490.50	0	0.00	480.00	1	2,746	0.04%
2021/10/05	4	452.50	4	458.13	483.50	0	2,717	0.00%
2021/10/04	2	482.25	2	486.75	464.00	0	2,661	0.00%
2021/09/30	2	492.00	2	496.00	501.00	0	2,630	0.00%
2021/09/29	0	0.00	1	486.50	483.00	-1	2,602	-0.04%
2021/09/27	1	505.00	0	0.00	504.00	1	2,748	0.04%
2021/09/24	2	497.75	4	499.13	499.50	-2	2,727	-0.07%
2021/09/22	1	472.00	0	0.00	464.50	1	2,601	0.04%
2021/09/17	2	486.25	2	492.50	494.50	0	2,551	0.00%
2021/09/16	3	484.00	1	489.50	472.50	2	2,466	0.08%
2021/09/15	2	477.00	1	476.00	476.00	1	2,368	0.04%
2021/09/14	3	486.00	3	476.33	474.00	0	2,293	0.00%
2021/09/10	1	459.00	0	0.00	456.00	1	2,253	0.04%
2021/09/08	0	0.00	1	443.00	433.00	-1	2,346	-0.04%
2021/09/06	0	0.00	3	453.00	446.00	-3	2,397	-0.13%
2021/09/03	1	461.50	1	460.00	464.50	0	2,456	0.00%
2021/09/01	0	0.00	0.2	437.55	446.00	-0.2	2,368	-0.01%
2021/08/31	0	0.00	1	428.00	432.50	-1	2,327	-0.04%
2021/08/27	1	424.50	0	0.00	422.50	1	2,300	0.04%
2021/08/26	0	0.00	0	430.50	422.50	0	2,281	0.00%
2021/08/25	1	408.00	1	412.57	417.00	0	2,186	0.00%
2021/08/24	0	0.00	0.4	407.29	409.50	-0.4	2,193	-0.02%
2021/08/19	0	0.00	1	384.00	383.00	-1	2,192	-0.05%
2021/08/18	0.1	386.00	0	0.00	388.00	0.1	2,203	0.00%
2021/08/12	0	0.00	1	387.00	387.50	-1	2,285	-0.04%
2021/08/11	0	374.50	1	371.50	376.00	-1	2,296	-0.04%
2021/08/10	9	371.67	5	378.00	377.00	4	2,318	0.17%
2021/08/09	1	367.50	1	367.50	367.00	0	2,327	0.00%
2021/08/06	1.1	376.19	0	0.00	375.00	1.1	2,361	0.05%
2021/08/05	0.2	381.16	0.1	384.50	381.00	0.1	2,389	0.00%
2021/08/04	1.2	389.66	0	0.00	384.50	1.2	2,414	0.05%
2021/08/03	0	395.50	0	0.00	393.00	0	2,420	0.00%
2021/08/02	0	0.00	0.1	409.50	408.50	-0.1	2,406	0.00%
2021/07/27	1	448.50	1.5	442.83	428.00	-0.5	2,497	-0.02%
2021/07/20	0	0.00	1	433.50	427.50	-1	2,545	-0.04%
2021/07/19	2	436.25	4	440.88	447.50	-2	2,542	-0.08%
2021/07/16	2	439.00	0	0.00	438.50	2	2,586	0.08%
2021/07/14	1	451.00	0	0.00	448.00	1	2,628	0.04%
2021/07/13	0	0.00	1	460.00	446.00	-1	2,663	-0.04%
2021/07/12	1	461.00	2	451.75	463.00	-1	2,742	-0.04%
2021/07/09	1	440.00	2	439.75	440.00	-1	2,842	-0.04%
2021/07/08	34	446.97	33	440.67	438.50	1	2,854	0.04%
2021/07/07	1	441.00	0	435.00	433.50	1	2,858	0.03%
2021/07/05	0.5	443.50	1.1	437.14	445.00	-0.6	2,914	-0.02%
2021/07/02	0	0.00	6	434.92	448.50	-6	2,826	-0.21%
2021/07/01	1	422.00	0	0.00	408.00	1	2,766	0.04%
2021/06/28	1	415.00	0	0.00	414.00	1	2,874	0.03%
2021/06/23	0	0.00	1	414.00	417.00	-1	2,929	-0.03%
2021/06/22	1.1	411.18	0	0.00	405.50	1.1	2,980	0.04%
2021/06/21	1	413.00	5.2	417.92	417.00	-4.2	3,003	-0.14%
2021/06/18	1.1	418.20	2	420.50	410.00	-0.9	2,976	-0.03%
2021/06/17	1.1	411.90	0	0.00	415.00	1.1	2,919	0.04%
2021/06/16	0	0.00	2	409.50	408.00	-2	2,910	-0.07%
2021/06/15	0	0.00	2	402.25	403.00	-2	2,885	-0.07%
2021/06/11	3.1	389.74	2.1	388.98	389.00	1.1	2,856	0.04%
2021/06/10	0	0.00	2	362.25	365.50	-2	2,787	-0.07%
2021/06/09	1	354.50	1	363.00	354.00	0	2,813	0.00%
2021/06/08	0	0.00	1	357.50	354.00	-1	2,857	-0.03%
2021/06/07	1	353.50	1	358.50	351.50	0	2,913	0.00%
2021/06/04	0.1	349.00	1	355.00	351.50	-0.9	2,919	-0.03%
2021/06/03	1	350.50	1	353.50	352.00	0	2,947	0.00%
2021/06/02	2.1	351.90	0	0.00	350.00	2.1	2,995	0.07%
2021/06/01	3	358.00	2	363.26	356.00	1	3,039	0.03%
2021/05/31	0	0.00	1	360.00	360.00	-1	3,067	-0.03%
2021/05/28	1	353.09	3	356.33	357.00	-2	3,126	-0.06%
2021/05/26	0	0.00	2	351.50	346.50	-2	3,237	-0.06%
2021/05/25	7	348.07	2.1	350.95	347.50	5	3,345	0.15%
2021/05/24	1	333.00	2	343.75	352.00	-1	3,494	-0.03%
2021/05/21	0	0.00	1.1	340.95	340.50	-1.1	3,556	-0.03%
2021/05/20	1	321.50	1	322.00	325.00	0	3,657	0.00%
2021/05/19	1	325.03	1	327.00	320.50	0	3,700	0.00%
2021/05/17	0.1	320.00	0.1	320.00	304.50	0.1	3,830	0.00%
2021/05/14	1	328.50	1	331.50	331.00	0	3,849	0.00%
2021/05/12	2	324.00	4	317.75	319.50	-2	3,873	-0.05%
2021/05/11	6	341.92	2	350.50	333.00	4	3,910	0.10%
2021/05/10	1	370.00	0	0.00	369.50	1	3,964	0.03%
2021/05/06	1.1	356.43	2.1	363.18	352.50	-1	4,089	-0.02%
2021/05/04	2.1	374.95	2.2	368.18	377.00	-0.2	4,152	0.00%
2021/05/03	1.1	389.26	0	0.00	387.00	1.1	4,178	0.03%
2021/04/29	1	411.00	1	421.00	402.50	0	4,239	0.00%
2021/04/27	0	0.00	1	408.50	409.00	-1	4,350	-0.02%
2021/04/26	0.1	403.50	0	0.00	400.00	0.1	4,366	0.00%
2021/04/23	0.1	402.00	0	0.00	405.00	0.1	4,395	0.00%
2021/04/22	3	405.67	2	411.50	395.50	1	4,510	0.02%
2021/04/21	0	0.00	1	415.00	409.50	-1	4,604	-0.02%
2021/04/20	0	0.00	32	419.97	422.50	-32	4,788	-0.67%
2021/04/19	5	406.00	0	0.00	406.50	5	4,889	0.10%
2021/04/16	6.2	422.16	2	435.00	417.50	4.2	4,960	0.08%
2021/04/15	0	0.00	3.3	426.59	440.00	-3.3	5,031	-0.06%
2021/04/14	2	396.00	3	397.67	400.00	-1	5,071	-0.02%
2021/04/12	1	393.00	11.1	397.64	395.00	-10.1	5,572	-0.18%
2021/04/09	11.1	409.01	2	410.00	405.00	9.1	5,684	0.16%
2021/04/08	0.1	408.00	1.1	415.95	413.50	-1.1	5,670	-0.02%
2021/04/07	2	413.50	0	0.00	411.00	2	5,725	0.03%
2021/04/06	3	417.67	0	0.00	413.50	3	5,725	0.05%
2021/04/01	0	0.00	6	404.83	413.50	-6	5,764	-0.10%
2021/03/31	1	397.00	3	397.17	398.50	-2	5,713	-0.04%
2021/03/30	5	398.80	0	0.00	395.50	5	5,713	0.09%
2021/03/29	2.1	398.67	1	402.50	395.50	1.1	5,729	0.02%
2021/03/26	4	390.38	2	391.50	393.50	2	5,743	0.03%
2021/03/25	3.1	380.12	0	0.00	386.50	3.1	5,724	0.05%
2021/03/24	2	394.25	1	397.00	382.50	1	5,689	0.02%
2021/03/22	3	398.50	0	0.00	401.00	3	5,773	0.05%
2021/03/19	0.1	404.00	0	0.00	400.00	0.1	5,785	0.00%
2021/03/18	2	418.25	1	425.00	418.00	1	5,774	0.02%
2021/03/17	0	0.00	3.1	422.74	416.50	-3.1	5,876	-0.05%
2021/03/15	2	423.75	0	0.00	416.50	2	6,147	0.03%
2021/03/12	0	0.00	1	419.50	419.50	-1	6,163	-0.02%
2021/03/11	3	416.67	3	415.50	420.00	0	6,169	0.00%
2021/03/10	1.1	403.10	1	396.50	396.50	0.1	6,138	0.00%
2021/03/08	2	410.50	3	395.50	395.00	-1	6,165	-0.02%
2021/03/05	1	406.00	1	409.50	405.00	0	6,199	0.00%
2021/03/04	0	0.00	2	427.25	420.00	-2	6,167	-0.03%
2021/03/03	1	438.00	0	0.00	427.00	1	6,131	0.02%
2021/03/02	6.1	445.10	8	435.38	430.00	-2	6,088	-0.03%
2021/02/26	5	459.00	2	461.00	449.00	3	6,070	0.05%
2021/02/25	9	500.33	7	491.14	475.00	2	6,036	0.03%
2021/02/24	4	491.38	5	484.00	478.50	-1	5,961	-0.02%
2021/02/23	1	463.50	1	467.50	461.00	0	5,894	0.00%
2021/02/22	1	480.00	1	480.00	480.00	0	5,856	0.00%
2021/02/19	1	425.50	7	432.29	436.50	-6	5,812	-0.10%
2021/02/18	5	427.70	38	418.53	426.50	-33	5,892	-0.56%
2021/02/17	2	417.25	2.1	417.10	421.00	-0.1	6,034	0.00%
2021/02/05	12.1	398.92	0	0.00	397.50	12.1	6,238	0.19%
2021/02/04	2	408.25	1	413.50	406.00	1	6,291	0.02%
2021/02/03	2	418.75	3	419.83	417.00	-1	6,317	-0.02%
2021/02/02	3.3	414.23	6.4	415.08	417.00	-3.1	6,387	-0.05%
2021/02/01	1	387.00	2	394.50	408.00	-1	6,444	-0.02%
2021/01/29	3	420.50	1	424.00	395.00	2	6,406	0.03%
2021/01/28	0	0.00	1	419.00	415.00	-1	6,299	-0.02%
2021/01/27	0	0.00	1	415.50	417.00	-1	6,256	-0.02%
2021/01/26	16	399.69	1	413.00	400.00	15	6,204	0.24%
2021/01/25	5.1	413.68	4	417.75	411.50	1.1	6,135	0.02%
2021/01/22	38	419.59	5	418.00	413.50	33	6,044	0.55%
2021/01/21	3	406.83	5.1	407.60	410.00	-2.1	5,956	-0.03%
2021/01/20	5	407.60	3	407.33	399.00	2	5,884	0.03%
2021/01/19	3	407.67	2	410.25	413.00	1	5,780	0.02%
2021/01/15	7	412.86	0	0.00	407.00	7	5,672	0.12%
2021/01/14	4	430.49	2.1	431.40	423.50	2	5,550	0.04%
2021/01/13	2	418.00	8.1	431.94	437.50	-6.1	5,409	-0.11%
2021/01/12	2	401.00	4	403.00	398.00	-2	5,200	-0.04%
2021/01/11	2	397.75	6	400.00	401.50	-4	5,071	-0.08%
2021/01/08	5.3	390.25	3	399.00	388.00	2.3	4,979	0.05%
2021/01/07	5	389.00	4	387.38	385.50	1	4,812	0.02%
2021/01/06	10	394.95	7	382.50	373.50	3	4,647	0.06%
2021/01/05	5	389.80	4	385.63	399.50	1	4,403	0.02%
2021/01/04	1	372.50	0	0.00	372.50	1	4,126	0.02%
2020/12/31	1	339.00	1.1	341.38	339.00	-0.1	3,991	0.00%
2020/12/30	1	338.50	1	339.00	336.00	0	3,963	0.00%
2020/12/29	1	325.00	1	327.00	330.00	0	3,958	0.00%
2020/12/28	6	324.83	4	330.75	323.00	2	3,922	0.05%
2020/12/25	2	317.25	2	319.75	319.00	0	3,839	0.00%
2020/12/22	2	317.00	0	0.00	309.50	2	3,847	0.05%
2020/12/21	2	321.75	0	0.00	323.00	2	3,809	0.05%
2020/12/18	1	328.50	0	0.00	321.00	1	3,830	0.03%
2020/12/17	2	326.75	2	333.75	328.00	0	3,824	0.00%
2020/12/16	0	0.00	4	327.00	325.00	-4	3,742	-0.11%
2020/12/14	4	321.50	0	0.00	319.00	4	3,670	0.11%
2020/12/11	1	336.00	0	0.00	322.50	1	3,665	0.03%
2020/12/10	0	0.00	3	344.00	340.50	-3	3,550	-0.08%
2020/12/09	0	0.00	10	333.15	347.50	-10	3,451	-0.29%
2020/12/08	5	317.00	0	0.00	316.00	5	3,244	0.15%
2020/12/07	2	316.75	0	0.00	326.00	2	3,191	0.06%
2020/12/04	1	321.00	0	0.00	317.00	1	3,151	0.03%
2020/12/03	1	318.50	0	0.00	321.00	1	3,129	0.03%
2020/12/01	1	332.00	0	0.00	329.50	1	3,090	0.03%
2020/11/26	1	331.50	1	333.50	334.00	0	3,006	0.00%
2020/11/25	1	332.50	1	330.50	331.00	0	3,020	0.00%
2020/11/23	1	341.00	0	0.00	340.00	1	3,001	0.03%
2020/11/20	2	347.25	2	344.25	339.50	0	2,953	0.00%
2020/11/19	2	337.75	1	341.50	339.00	1	2,840	0.04%
2020/11/17	1	339.00	2	339.25	335.50	-1	2,810	-0.04%
2020/11/16	3	345.50	3	338.83	344.00	0	2,729	0.00%
2020/11/13	0	0.00	2	325.00	322.00	-2	2,512	-0.08%
2020/11/12	2	293.75	3	296.67	303.00	-1	2,245	-0.04%
2020/11/11	5	293.90	5	295.50	294.00	0	2,168	0.00%
2020/11/10	1	294.50	0	0.00	290.00	1	2,135	0.05%
2020/11/09	1	280.00	2	279.00	292.50	-1	1,998	-0.05%
2020/11/06	0	0.00	2.2	271.95	266.00	-2.2	1,868	-0.12%
2020/11/05	0	0.00	1	267.00	267.00	-1	1,825	-0.05%
2020/11/04	1	255.50	0	0.00	265.50	1	1,831	0.05%
2020/10/30	1	260.50	0	0.00	259.00	1	1,960	0.05%
2020/10/27	1.1	265.64	0	0.00	267.00	1.1	2,135	0.05%
2020/10/26	0.1	266.50	0	0.00	265.00	0.1	2,150	0.00%
2020/10/23	1	270.50	0	0.00	269.00	1	2,191	0.05%
2020/10/20	0	0.00	2	268.75	268.00	-2	2,496	-0.08%
2020/10/16	1	271.50	1	272.00	264.50	0	2,584	0.00%
2020/10/15	0	0.00	3	275.33	276.00	-3	2,653	-0.11%
2020/10/14	1	274.50	0	0.00	272.50	1	2,713	0.04%
2020/10/12	0	0.00	1	273.00	269.50	-1	2,900	-0.03%
2020/10/08	1	271.00	5	270.60	272.00	-4	3,018	-0.13%
2020/10/06	7	275.57	1	275.00	271.00	6	3,174	0.19%
2020/09/29	1	257.00	0	0.00	257.00	1	3,662	0.03%
2020/09/23	0	0.00	1	266.00	267.00	-1	4,217	-0.02%
2020/09/22	2	259.75	2	258.25	257.50	0	4,264	0.00%
2020/09/15	1	266.00	0	0.00	266.50	1	4,897	0.02%
2020/08/31	1	264.00	4	263.50	264.50	-3	4,940	-0.06%
2020/08/27	0	0.00	1	296.00	283.50	-1	4,931	-0.02%
2020/08/25	1	283.50	0	0.00	288.50	1	4,930	0.02%
2020/08/20	7	280.36	5	272.40	267.50	2	4,857	0.04%
2020/08/14	0	0.00	1	301.00	301.50	-1	4,801	-0.02%
2020/08/12	1	293.00	0	0.00	294.00	1	4,788	0.02%
2020/08/11	0	0.00	1	298.50	301.50	-1	4,795	-0.02%
2020/08/07	1	305.00	1	307.50	306.50	0	4,771	0.00%
2020/08/06	0	0.00	1	302.50	302.50	-1	4,746	-0.02%
2020/08/05	3	317.17	1	317.50	313.00	2	4,707	0.04%
2020/08/04	1	315.50	1	310.00	315.50	0	4,674	0.00%
2020/08/03	0	0.00	1	300.00	304.50	-1	4,627	-0.02%
2020/07/30	2	292.00	4	290.00	291.00	-2	4,574	-0.04%
2020/07/29	0	0.00	1	291.00	292.00	-1	4,565	-0.02%
2020/07/28	2	319.50	0	0.00	289.00	2	4,531	0.04%
2020/07/27	1	309.00	4	311.50	307.00	-3	4,400	-0.07%
2020/07/24	10	312.00	10	302.65	299.00	0	4,337	0.00%
2020/07/23	4	303.00	5	303.80	309.50	-1	4,253	-0.02%
2020/07/22	3	303.00	0	0.00	305.50	3	4,219	0.07%
2020/07/21	1	305.00	2	299.50	298.50	-1	4,180	-0.02%
2020/07/20	0	0.00	1	291.50	291.50	-1	4,097	-0.02%
2020/07/17	0	0.00	1	298.00	284.00	-1	4,029	-0.02%
2020/07/16	2	291.25	0	0.00	290.00	2	3,920	0.05%
2020/07/14	0	0.00	2	309.00	317.50	-2	3,739	-0.05%
2020/07/13	26	314.63	26	310.42	311.00	0	3,633	0.00%
2020/07/10	1	307.50	1	324.50	306.50	0	3,577	0.00%
2020/07/09	6	337.00	7	330.07	322.00	-1	3,474	-0.03%
2020/07/08	12	323.04	11	320.82	323.50	1	3,286	0.03%
2020/07/07	37	331.68	138	325.54	321.50	-101	3,039	-3.32%	大賣/鉅額交易
2020/07/06	56	302.79	10	312.50	312.50	46	2,812	1.64%
2020/07/03	46	273.45	4	281.88	284.50	42	2,700	1.55%
2020/07/02	2	260.50	3	260.17	259.00	-1	2,580	-0.04%
2020/07/01	1	259.50	0	0.00	253.50	1	2,497	0.04%
2020/06/30	0	0.00	2	252.75	252.50	-2	2,416	-0.08%
2020/06/29	4	258.38	0	0.00	260.00	4	2,287	0.17%
2020/06/24	18	255.17	16	245.25	242.50	2	2,105	0.09%
2020/06/23	3	229.33	8	230.75	242.50	-5	1,877	-0.27%
2020/06/19	1	217.00	0	0.00	217.00	1	1,768	0.06%
2020/06/15	1	216.00	1	218.00	216.50	0	1,784	0.00%
2020/06/12	2	215.00	2	215.00	216.50	0	1,796	0.00%
2020/06/11	3	222.67	0	0.00	220.50	3	1,803	0.17%
2020/06/10	1	225.50	0	0.00	227.00	1	1,807	0.06%
2020/06/09	1	228.50	1	228.00	224.00	0	1,825	0.00%
2020/06/05	1	227.50	0	0.00	229.00	1	1,780	0.06%
2020/06/04	0	0.00	3	234.33	233.00	-3	1,757	-0.17%
2020/06/02	1	224.50	1	230.00	223.50	0	1,696	0.00%
2020/05/28	2	231.00	0	0.00	229.00	2	1,658	0.12%
2020/05/26	0	0.00	2	228.00	229.00	-2	1,643	-0.12%
2020/05/22	2	225.50	3	228.00	224.00	-1	1,635	-0.06%
2020/05/21	0	0.00	2	232.00	234.00	-2	1,606	-0.12%
2020/05/20	1	224.50	0	0.00	224.50	1	1,565	0.06%
2020/05/18	2	225.00	2	225.50	221.00	0	1,549	0.00%
2020/05/15	2	217.25	0	0.00	216.00	2	1,527	0.13%
2020/05/12	1	218.50	2	222.50	220.50	-1	1,578	-0.06%
2020/05/11	3	219.67	12	217.83	218.00	-9	1,622	-0.55%
2020/05/08	6	223.75	0	0.00	222.50	6	1,618	0.37%
2020/05/07	1	232.00	0	0.00	230.00	1	1,577	0.06%
2020/05/06	1	228.50	0	0.00	228.50	1	1,560	0.06%
2020/05/04	1	235.50	1	234.50	234.50	0	1,544	0.00%
2020/04/29	12	238.00	0	0.00	238.00	12	1,534	0.78%
2020/04/22	0	0.00	13	236.08	241.00	-13	1,516	-0.86%
2020/04/20	1	239.50	1	243.00	245.00	0	1,542	0.00%
2020/04/17	1	245.00	1	246.00	243.50	0	1,560	0.00%
2020/04/16	0	0.00	1	234.50	238.00	-1	1,540	-0.06%
2020/04/15	1	233.00	0	0.00	236.50	1	1,576	0.06%
2020/04/14	1	226.50	1	228.00	231.50	0	1,572	0.00%
2020/04/10	0	0.00	2	217.75	222.00	-2	1,542	-0.13%
2020/04/09	13	212.77	2	214.00	216.00	11	1,537	0.72%
2020/04/08	1	205.50	1	211.00	211.00	0	1,493	0.00%
2020/04/06	1	193.50	1	194.50	194.00	0	1,471	0.00%
2020/03/27	1	187.00	3	183.00	180.00	-2	1,475	-0.14%
2020/03/26	0	0.00	1	182.00	182.50	-1	1,461	-0.07%
2020/03/25	6	178.00	5	178.50	179.00	1	1,447	0.07%
2020/03/23	3	158.00	1	157.50	156.00	2	1,436	0.14%
2020/03/20	1	167.00	0	0.00	170.00	1	1,424	0.07%
2020/03/19	1	174.00	0	0.00	160.00	1	1,427	0.07%
2020/03/17	1	175.50	5	178.20	185.00	-4	1,439	-0.28%
2020/03/13	6	176.17	1.1	176.91	186.00	4.9	1,458	0.34%
2020/03/12	1	201.50	2	194.00	194.00	-1	1,478	-0.07%
2020/03/11	0	0.00	1	223.50	214.00	-1	1,531	-0.07%
2020/03/10	2	217.00	0	0.00	219.00	2	1,532	0.13%
2020/03/09	0	0.00	1	226.50	222.00	-1	1,534	-0.07%
2020/03/06	1	232.00	0	0.00	235.00	1	1,535	0.07%
2020/03/02	1	224.00	0	0.00	222.00	1	1,609	0.06%
2020/02/27	1	229.50	5	224.40	224.00	-4	1,645	-0.24%
2020/02/26	0	0.00	1	230.00	230.00	-1	1,720	-0.06%
2020/02/24	0	0.00	1	230.00	236.00	-1	1,737	-0.06%
2020/02/14	1	241.00	0	0.00	241.00	1	1,772	0.06%
2020/02/13	1	244.00	0	0.00	242.00	1	1,751	0.06%
2020/02/12	6	247.42	1	247.00	249.00	5	1,720	0.29%
2020/02/11	1	249.00	0	0.00	255.00	1	1,686	0.06%
2020/02/06	0	0.00	1	243.50	244.50	-1	1,729	-0.06%
2020/02/05	1.2	240.60	0	0.00	234.50	1.2	1,731	0.07%
2020/01/30	0	0.00	8	245.25	238.50	-8	1,789	-0.45%
2020/01/17	1	261.00	2	261.00	258.50	-1	1,807	-0.06%
2020/01/15	1	258.50	2	259.25	259.50	-1	1,784	-0.06%
2020/01/13	0	0.00	1	257.00	255.50	-1	1,749	-0.06%
2020/01/10	0	0.00	1	252.00	250.50	-1	1,737	-0.06%
2020/01/09	0	0.00	1	245.50	247.00	-1	1,720	-0.06%
2020/01/07	0	0.00	4	239.50	238.50	-4	1,781	-0.22%
2020/01/02	0	0.00	1	246.00	245.00	-1	1,911	-0.05%
2019/12/30	2	242.75	0	0.00	241.00	2	2,034	0.10%
2019/12/27	0	0.00	3	247.50	248.00	-3	2,018	-0.15%
2019/12/26	0	0.00	1	243.00	243.50	-1	1,987	-0.05%
2019/12/25	0	0.00	1	241.50	244.00	-1	1,993	-0.05%
2019/12/23	2	244.00	2	246.00	245.00	0	2,009	0.00%
2019/12/20	0	0.00	2	244.50	245.00	-2	2,023	-0.10%
2019/12/17	1	244.00	0	0.00	244.50	1	2,094	0.05%
2019/12/16	2	243.50	0	0.00	243.50	2	2,191	0.09%
2019/12/11	5	241.40	5	239.10	239.00	0	2,165	0.00%
2019/12/10	1	247.00	0	0.00	244.00	1	2,145	0.05%
2019/12/09	2	245.00	2	244.50	244.50	0	2,131	0.00%
2019/12/06	1	250.00	2	248.50	250.00	-1	2,090	-0.05%
2019/12/04	1	255.00	0	0.00	253.50	1	2,019	0.05%
2019/12/03	1	259.00	0	0.00	260.50	1	2,015	0.05%
2019/12/02	1	263.00	0	0.00	258.50	1	2,019	0.05%
2019/11/28	0	0.00	1	267.00	267.50	-1	2,024	-0.05%
2019/11/27	3	273.50	0	0.00	269.00	3	2,024	0.15%
2019/11/26	0	0.00	2	274.25	278.50	-2	2,001	-0.10%
2019/11/25	3	277.17	1	272.00	267.00	2	2,021	0.10%
2019/11/21	1	268.00	1	269.50	271.00	0	1,973	0.00%
2019/11/19	0	0.00	2	271.50	272.00	-2	2,019	-0.10%
2019/11/15	1	269.00	1	273.00	266.50	0	2,054	0.00%
2019/11/08	0	0.00	1	270.00	269.00	-1	2,175	-0.05%
2019/11/07	4	262.75	0	0.00	266.00	4	2,234	0.18%
2019/11/06	2	273.25	2	272.50	272.50	0	2,256	0.00%
2019/11/01	7	258.07	2	259.00	260.00	5	2,442	0.20%
2019/10/31	0	0.00	1	273.50	267.50	-1	2,484	-0.04%
2019/10/30	1	272.50	0	0.00	277.50	1	2,502	0.04%
2019/10/29	1.1	278.55	0	0.00	274.00	1.1	2,521	0.04%
2019/10/28	2	282.25	1	285.00	276.50	1	2,559	0.04%
2019/10/25	1	276.00	0	0.00	275.50	1	2,568	0.04%
2019/10/22	1	276.00	1	278.00	276.00	0	2,812	0.00%
2019/10/18	0	0.00	1	276.50	280.00	-1	2,999	-0.03%
2019/10/17	5	277.50	1	275.50	276.50	4	2,996	0.13%
2019/10/16	5	281.20	5	283.10	277.00	0	2,989	0.00%
2019/10/15	1	272.00	2	275.25	277.00	-1	2,912	-0.03%
2019/10/14	1	274.50	5	270.90	277.00	-4	2,899	-0.14%
2019/10/09	2	260.50	0	0.00	258.50	2	2,840	0.07%
2019/10/08	2	262.75	5	258.90	263.50	-3	2,917	-0.10%
2019/10/07	5	254.60	1	256.00	261.00	4	2,905	0.14%
2019/10/04	6	264.67	1	263.00	260.50	5	2,882	0.17%
2019/10/03	1	254.00	0	0.00	254.00	1	2,799	0.04%
2019/10/02	0	0.00	1	257.00	256.50	-1	2,805	-0.04%
2019/09/27	1	250.00	1	247.00	250.00	0	2,817	0.00%
2019/09/26	1	254.50	1	248.50	248.50	0	2,834	0.00%
2019/09/25	1	255.50	1	250.00	250.00	0	2,845	0.00%
2019/09/24	3	260.17	2	257.50	256.00	1	2,869	0.03%
2019/09/23	1	262.00	3	262.67	262.00	-2	2,882	-0.07%
2019/09/20	3	257.17	5	261.60	259.00	-2	2,897	-0.07%
2019/09/19	4	256.75	2	257.25	257.00	2	2,857	0.07%
2019/09/18	0	0.00	1	239.00	240.50	-1	2,810	-0.04%
2019/09/17	2	232.75	2	233.50	233.00	0	2,855	0.00%
2019/09/12	1	240.00	1	246.00	238.00	0	3,028	0.00%
2019/09/11	1	242.50	1	242.50	242.50	0	3,038	0.00%
2019/09/09	0	0.00	1	239.00	238.50	-1	3,081	-0.03%
2019/09/05	1	242.00	0	0.00	241.00	1	3,096	0.03%
2019/09/04	1	238.50	1	240.00	240.00	0	3,106	0.00%
2019/09/03	1	236.00	1	237.50	238.00	0	3,121	0.00%
2019/09/02	1	239.00	0	0.00	238.00	1	3,129	0.03%
2019/08/29	2	239.50	3	238.00	237.50	-1	3,167	-0.03%
2019/08/28	1	236.50	10	238.50	236.00	-9	3,183	-0.28%
2019/08/27	0	0.00	2	230.75	230.50	-2	3,152	-0.06%
2019/08/26	5	221.50	2	224.25	224.00	3	3,155	0.10%
2019/08/22	2	229.75	3	230.67	232.00	-1	3,217	-0.03%
2019/08/21	0	0.00	1	226.00	222.00	-1	3,234	-0.03%
2019/08/20	2	221.00	0	0.00	224.00	2	3,255	0.06%
2019/08/14	0	0.00	1	219.00	215.00	-1	3,308	-0.03%
2019/08/12	0	0.00	2	216.25	215.00	-2	3,316	-0.06%
2019/08/08	1	205.00	1	205.50	204.50	0	3,351	0.00%
2019/08/07	4	208.00	0	0.00	203.00	4	3,391	0.12%
2019/08/06	2	211.50	0	0.00	212.00	2	3,401	0.06%
2019/08/05	4	217.00	0	0.00	212.00	4	3,423	0.12%
2019/08/02	2	246.00	0	0.00	235.50	2	3,359	0.06%
2019/08/01	0	0.00	2	256.50	256.50	-2	3,319	-0.06%
2019/07/30	1	253.50	1	255.00	251.50	0	3,372	0.00%
2019/07/29	2	264.25	2	264.25	260.00	0	3,374	0.00%
2019/07/25	1	261.00	2	266.00	265.50	-1	3,417	-0.03%
2019/07/24	4	262.25	2	266.75	265.00	2	3,393	0.06%
2019/07/23	1	245.00	1	247.00	249.00	0	3,294	0.00%
2019/07/22	0	0.00	1	243.50	248.50	-1	3,285	-0.03%
2019/07/17	0	0.00	1	228.00	228.00	-1	3,433	-0.03%
2019/07/12	0	0.00	4	236.75	234.50	-4	3,815	-0.10%
2019/07/10	10	224.00	11	226.55	226.50	-1	3,765	-0.03%
2019/07/09	3	223.33	2	222.50	222.00	1	3,767	0.03%
2019/07/05	6	225.08	6	225.50	225.50	0	3,821	0.00%
2019/07/04	10	226.00	10	227.00	227.00	0	3,890	0.00%
2019/07/03	0	0.00	3	225.17	222.50	-3	3,974	-0.08%
2019/07/02	10	230.00	10	228.95	229.00	0	4,089	0.00%
2019/07/01	13	231.27	10	230.00	230.00	3	4,215	0.07%
2019/06/28	16	224.38	19	225.87	226.50	-3	4,336	-0.07%
2019/06/27	10	228.60	10	226.00	226.00	0	4,330	0.00%
2019/06/26	1	226.00	0	0.00	227.50	1	4,302	0.02%
2019/06/25	2	225.00	2	226.75	223.00	0	4,289	0.00%
2019/06/24	3	231.50	3	231.33	229.00	0	4,237	0.00%
2019/06/21	2	225.00	4	228.50	229.00	-2	4,172	-0.05%
2019/06/20	3	223.00	5	220.20	224.00	-2	4,066	-0.05%
2019/06/19	11	215.05	10	216.00	214.00	1	4,024	0.02%
2019/06/18	11	213.09	11	211.73	211.50	0	4,015	0.00%
2019/06/17	1	208.50	2	212.25	211.50	-1	4,047	-0.02%
2019/06/12	1	212.00	0	0.00	211.50	1	4,081	0.02%
2019/06/11	10	210.50	11	211.41	212.00	-1	4,082	-0.02%
2019/06/10	10	208.00	10	209.95	210.00	0	4,090	0.00%
2019/06/06	8	205.06	9	202.56	204.50	-1	4,077	-0.02%
2019/06/04	3	214.00	0	0.00	211.00	3	4,045	0.07%
2019/06/03	1	221.50	0	0.00	219.50	1	4,042	0.02%
2019/05/31	0	0.00	2	228.00	228.50	-2	4,041	-0.05%
2019/05/30	0	0.00	2	227.00	226.50	-2	4,030	-0.05%
2019/05/29	5	227.70	3	222.50	220.00	2	4,024	0.05%
2019/05/28	2	219.75	8	222.94	227.00	-6	4,015	-0.15%
2019/05/27	7	216.79	4	219.75	216.50	3	4,130	0.07%
2019/05/24	1	213.50	2	213.50	213.50	-1	4,137	-0.02%
2019/05/23	1	213.00	4	212.50	212.00	-3	4,179	-0.07%
2019/05/22	3	219.00	3	222.33	218.50	0	4,363	0.00%
2019/05/21	5	219.20	5	215.70	224.00	0	4,462	0.00%
2019/05/20	3	209.83	5	212.60	214.00	-2	4,488	-0.04%
2019/05/17	1	215.50	1	218.50	213.00	0	4,475	0.00%
2019/05/16	4	223.63	7	230.57	218.50	-3	4,455	-0.07%
2019/05/15	0	0.00	1	225.00	222.50	-1	4,479	-0.02%
2019/05/14	4	212.13	19	214.79	218.50	-15	4,524	-0.33%
2019/05/13	2	213.25	1	208.00	208.00	1	4,581	0.02%
2019/05/10	1	203.00	1	207.00	204.50	0	4,552	0.00%
2019/05/09	1	212.00	2	205.25	204.00	-1	4,525	-0.02%
2019/05/08	11	211.18	0	0.00	214.00	11	4,487	0.25%
2019/05/07	12	217.83	0	0.00	217.50	12	4,476	0.27%
2019/05/03	1	228.00	16	225.41	224.00	-15	4,473	-0.34%
2019/05/02	18	224.08	0	0.00	221.50	18	4,437	0.41%
2019/04/30	15	223.93	14	227.61	227.00	1	4,426	0.02%
2019/04/29	2	225.75	0	0.00	224.00	2	4,469	0.04%
2019/04/26	1	233.50	0	0.00	235.00	1	4,501	0.02%
2019/04/25	2	246.50	2	245.00	241.50	0	4,458	0.00%
2019/04/24	3	240.00	2	237.50	238.50	1	4,351	0.02%
2019/04/23	1	242.00	0	0.00	243.00	1	4,302	0.02%
2019/04/22	2	237.25	1	233.50	232.50	1	4,229	0.02%
2019/04/19	6	238.00	17	240.09	237.50	-11	4,190	-0.26%
2019/04/18	3	227.50	5	227.90	225.50	-2	4,011	-0.05%
2019/04/17	1	220.50	1	219.00	219.00	0	3,927	0.00%
2019/04/16	1	221.50	2	222.25	218.50	-1	3,971	-0.03%
2019/04/12	2	213.25	1	214.50	213.00	1	4,109	0.02%
2019/04/11	0	0.00	1	219.50	218.00	-1	4,222	-0.02%
2019/04/10	7	222.50	2	221.75	222.00	5	4,226	0.12%
2019/04/09	2	230.75	2	232.25	228.50	0	4,186	0.00%
2019/04/08	1	224.00	0	0.00	229.00	1	4,150	0.02%
2019/04/03	1	221.00	2	223.50	221.00	-1	4,072	-0.02%
2019/04/02	2	216.50	10	221.05	226.00	-8	3,996	-0.20%
2019/04/01	1	206.50	0	0.00	205.50	1	3,934	0.03%
2019/03/29	2	207.25	1	205.00	205.50	1	3,983	0.03%
2019/03/26	2	202.75	1	204.00	201.50	1	4,206	0.02%
2019/03/25	7	201.86	0	0.00	202.50	7	4,266	0.16%
2019/03/22	3	211.33	1	210.00	208.50	2	4,298	0.05%
2019/03/20	0	0.00	3	212.83	211.00	-3	4,400	-0.07%
2019/03/19	3	209.83	0	0.00	207.50	3	4,418	0.07%
2019/03/13	2	206.50	2	206.75	203.50	0	4,587	0.00%
2019/03/11	1	207.00	0	0.00	201.00	1	4,709	0.02%
2019/03/08	0	0.00	3	196.50	206.50	-3	4,835	-0.06%
2019/03/07	4	206.63	1	201.00	199.00	3	4,961	0.06%
2019/03/06	4	205.25	2	206.50	206.00	2	5,076	0.04%
2019/02/27	2	209.00	4	210.38	211.50	-2	5,619	-0.04%
2019/02/26	4	219.63	4	222.50	209.00	0	5,739	0.00%
2019/02/22	0	0.00	2	217.50	215.50	-2	5,641	-0.04%
2019/02/21	20	223.83	16	221.69	215.50	4	5,616	0.07%
2019/02/20	2	210.50	7	218.14	223.00	-5	5,461	-0.09%
2019/02/19	6	203.17	6	202.83	203.00	0	5,481	0.00%
2019/02/18	1	197.00	0	0.00	196.00	1	5,462	0.02%
2019/02/15	0	0.00	1	199.50	196.00	-1	5,475	-0.02%
2019/02/14	1	199.50	4	198.25	202.50	-3	5,478	-0.05%
2019/02/13	0.3	192.00	2	194.50	192.00	-1.7	5,386	-0.03%
2019/02/12	6	192.58	1	192.50	193.00	5	5,327	0.09%
2019/02/11	0	0.00	1	208.00	203.00	-1	5,303	-0.02%
2019/01/30	1	203.00	0	0.00	198.00	1	5,408	0.02%
2019/01/28	2	205.00	0	0.00	202.50	2	5,654	0.04%
2019/01/25	0	0.00	1	203.00	203.00	-1	5,757	-0.02%
2019/01/24	1	206.00	0	0.00	198.00	1	5,846	0.02%
2019/01/23	0	0.00	1.1	202.45	203.50	-1.1	5,862	-0.02%
2019/01/22	2	201.00	0	0.00	201.00	2	5,908	0.03%
2019/01/21	1	200.00	1	198.00	200.00	0	5,997	0.00%
2019/01/18	2	196.00	4	195.75	194.00	-2	6,006	-0.03%
2019/01/17	0	0.00	1	191.50	187.50	-1	6,030	-0.02%
2019/01/16	1	190.50	3	190.67	189.50	-2	6,157	-0.03%
2019/01/15	3	186.67	0	0.00	189.00	3	6,210	0.05%
2019/01/11	4	185.00	5	188.00	185.00	-1	6,415	-0.02%
2019/01/10	1	185.50	0	0.00	184.50	1	6,467	0.02%
2019/01/08	2	182.50	0	0.00	184.00	2	6,644	0.03%
2019/01/07	2	185.00	4	185.13	183.00	-2	6,701	-0.03%
2019/01/04	6	172.58	11	175.23	183.00	-5	6,844	-0.07%
2019/01/03	6	190.58	1	197.50	183.50	5	6,720	0.07%
2018/12/28	1	207.50	0	0.00	206.00	1	6,832	0.01%
2018/12/27	0	0.00	1.1	207.43	207.00	-1.1	6,909	-0.02%
2018/12/26	12	209.79	11	206.77	202.00	1	6,898	0.01%
2018/12/25	22	208.50	22	204.77	204.50	0	6,909	0.00%
2018/12/24	11	213.55	14	212.71	212.50	-3	6,928	-0.04%
2018/12/22	1	208.00	1	209.00	208.00	0	6,924	0.00%
2018/12/21	27	197.80	26	203.29	206.00	1	6,978	0.01%
2018/12/20	2	200.50	0	0.00	196.00	2	6,938	0.03%
2018/12/19	1	200.00	1	198.50	205.00	0	6,950	0.00%
2018/12/17	1	203.50	1	206.00	204.00	0	7,029	0.00%
2018/12/14	5	200.20	7	202.71	204.00	-2	7,142	-0.03%
2018/12/13	7	203.86	9	203.22	203.00	-2	7,180	-0.03%
2018/12/12	3	193.50	1	198.00	201.50	2	7,173	0.03%
2018/12/11	0	0.00	4	187.75	190.50	-4	7,146	-0.06%
2018/12/10	5	182.60	1	185.50	186.00	4	7,176	0.06%
2018/12/06	2	201.50	6	200.08	196.00	-4	7,229	-0.06%
2018/12/05	7	204.21	5	199.20	199.00	2	7,210	0.03%
2018/12/04	8	215.06	7	213.14	216.00	1	7,193	0.01%
2018/12/03	18	212.19	18	211.50	216.00	0	7,295	0.00%
2018/11/30	13	202.31	13	202.77	199.50	0	7,318	0.00%
2018/11/29	8	195.56	13	198.00	196.50	-5	7,318	-0.07%
2018/11/28	7	184.71	6	187.00	189.50	1	7,192	0.01%
2018/11/27	8	180.25	7	177.93	181.00	1	7,049	0.01%
2018/11/26	7	164.71	11	171.95	180.50	-4	6,944	-0.06%
2018/11/23	7	171.86	4	166.13	164.50	3	6,693	0.04%
2018/11/22	3	186.33	0	0.00	177.50	3	6,602	0.05%
2018/11/21	0	0.00	3	189.00	191.00	-3	6,585	-0.05%
2018/11/20	1	184.50	1	187.00	187.00	0	6,554	0.00%
2018/11/19	6	183.42	6	185.42	187.00	0	6,538	0.00%
2018/11/16	2	178.50	1	179.50	181.00	1	6,540	0.02%
2018/11/15	3	179.00	4	181.63	180.50	-1	6,414	-0.02%
2018/11/14	2.1	188.13	2	190.00	182.00	0.1	6,397	0.00%
2018/11/13	1	186.50	1	189.00	186.50	0	6,380	0.00%
2018/11/12	0	0.00	5	186.70	189.50	-5	6,392	-0.08%
2018/11/09	2	189.00	2	188.25	188.00	0	6,415	0.00%
2018/11/08	5	195.10	6	198.58	188.00	-1	6,375	-0.02%
2018/11/07	17	190.41	15	184.83	190.50	2	6,288	0.03%
2018/11/06	4	191.75	0	0.00	188.00	4	6,195	0.06%
2018/11/05	11	207.14	4	208.75	199.50	7	6,119	0.11%
2018/11/02	11	221.09	13	222.81	221.50	-2	5,993	-0.03%
2018/11/01	7	221.43	8	223.63	216.00	-1	5,921	-0.02%
2018/10/31	2	209.00	3	209.67	210.00	-1	5,873	-0.02%
2018/10/30	10	189.50	11	192.09	191.00	-1	5,893	-0.02%
2018/10/29	12	187.08	11	189.77	187.50	1	5,875	0.02%
2018/10/26	23	193.26	33	196.36	190.00	-10	5,821	-0.17%
2018/10/25	23	196.70	16	194.94	194.00	7	5,890	0.12%
2018/10/24	8	200.63	9	205.06	206.50	-1	5,865	-0.02%
2018/10/23	2	205.75	1	204.50	202.00	1	5,789	0.02%
2018/10/22	8	209.75	8	213.44	214.50	0	5,784	0.00%
2018/10/19	4	199.50	3	197.50	215.00	1	5,716	0.02%
2018/10/18	21	210.52	17	211.71	208.00	4	5,595	0.07%
2018/10/17	4.1	226.98	13	226.46	225.00	-8.9	5,547	-0.16%
2018/10/16	1	217.50	1	216.50	220.00	0	5,492	0.00%
2018/10/15	0	0.00	2	208.25	211.50	-2	5,402	-0.04%
2018/10/12	18	198.42	28	198.38	201.00	-10	5,388	-0.19%
2018/10/09	37	232.46	21	232.86	226.00	16	5,440	0.29%
2018/10/08	6	241.50	25	242.94	241.00	-19	5,336	-0.36%
2018/10/05	4	244.75	2	258.00	242.50	2	5,232	0.04%
2018/10/04	7	265.43	7	266.64	269.00	0	5,180	0.00%
2018/10/03	2	266.75	0	0.00	265.00	2	5,155	0.04%
2018/10/02	7	271.71	3	273.50	269.00	4	5,138	0.08%
2018/10/01	2	269.00	1	268.50	280.50	1	5,084	0.02%
2018/09/28	4	274.38	1	277.50	271.00	3	5,065	0.06%
2018/09/27	3	284.00	0	0.00	282.00	3	4,981	0.06%
2018/09/26	4	293.38	4	293.00	288.00	0	4,961	0.00%
2018/09/25	8	293.44	5	294.00	290.50	3	4,923	0.06%
2018/09/21	1	275.00	4	297.38	300.00	-3	4,910	-0.06%
2018/09/20	16	284.06	3	281.50	282.00	13	4,785	0.27%
2018/09/19	4	293.38	2	290.50	294.50	2	4,683	0.04%
2018/09/18	2	294.50	1	296.50	293.00	1	4,599	0.02%
2018/09/14	11	302.45	11	305.27	306.50	0	4,647	0.00%
2018/09/13	9	295.72	3	293.50	290.50	6	4,647	0.13%
2018/09/12	8	298.25	0	0.00	295.00	8	4,605	0.17%
2018/09/11	5	320.30	4	321.88	313.50	1	4,575	0.02%
2018/09/10	0	0.00	1	316.50	319.00	-1	4,609	-0.02%
2018/09/07	7	331.86	7	334.36	345.00	0	4,646	0.00%
2018/09/06	4	335.38	4	334.75	339.00	0	4,517	0.00%
2018/09/05	0	0.00	12	321.92	335.00	-12	4,416	-0.27%
2018/09/03	2	306.50	1	311.50	300.00	1	4,350	0.02%
2018/08/31	12	307.79	7	308.71	313.00	5	4,399	0.11%
2018/08/30	0	0.00	5	316.20	303.50	-5	4,430	-0.11%
2018/08/29	7	312.93	7	307.07	312.50	0	4,515	0.00%
2018/08/28	0	0.00	2	308.50	306.00	-2	4,593	-0.04%
2018/08/27	1	288.50	4	290.63	294.50	-3	4,619	-0.06%
2018/08/24	3	282.00	0	0.00	283.50	3	4,657	0.06%
2018/08/23	0	0.00	3	297.33	288.00	-3	4,657	-0.06%
2018/08/22	2	291.50	0	0.00	287.00	2	4,618	0.04%
2018/08/21	6	287.25	9	289.28	293.00	-3	4,608	-0.07%
2018/08/20	3	276.00	0	0.00	282.50	3	4,603	0.07%
2018/08/17	6	276.08	3	278.17	278.00	3	4,605	0.07%
2018/08/16	3	279.17	2	276.00	284.00	1	4,569	0.02%
2018/08/15	3	287.33	1	284.50	284.50	2	4,545	0.04%
2018/08/14	1	294.00	0	0.00	297.50	1	4,553	0.02%
2018/08/13	2	285.00	1	283.50	288.00	1	4,549	0.02%
2018/08/10	1	307.00	1	303.00	303.50	0	4,528	0.00%
2018/08/09	1	309.00	1	312.50	312.00	0	4,528	0.00%
2018/08/08	1	308.00	1	322.50	305.00	0	4,545	0.00%
2018/08/07	7	307.86	4	314.75	318.00	3	4,557	0.07%
2018/08/06	5	322.70	4	317.25	316.00	1	4,499	0.02%
2018/08/03	0	0.00	2	342.00	342.00	-2	4,450	-0.04%
2018/08/02	1	356.00	0	0.00	355.00	1	4,433	0.02%
2018/08/01	3	348.17	6	355.75	358.50	-3	4,424	-0.07%
2018/07/31	1	322.50	0	0.00	331.50	1	4,315	0.02%
2018/07/24	0	0.00	1	317.00	326.00	-1	4,498	-0.02%
2018/07/23	1	308.00	1	307.50	313.50	0	4,562	0.00%
2018/07/20	1	320.50	2	325.25	323.00	-1	4,627	-0.02%
2018/07/19	6	318.92	7	316.57	327.00	-1	4,693	-0.02%
2018/07/18	123	317.39	125	315.33	312.50	-2	4,682	-0.04%	大買/大賣/
2018/07/17	1	294.00	3	309.00	308.00	-2	4,652	-0.04%
2018/07/16	1	290.00	1	295.00	293.00	0	4,679	0.00%
2018/07/13	7	292.29	6	293.17	292.50	1	4,867	0.02%
2018/07/12	3	283.83	5	283.70	288.00	-2	4,962	-0.04%
2018/07/11	2	268.50	3	272.00	278.00	-1	4,942	-0.02%
2018/07/10	3	262.00	2	263.25	273.50	1	4,937	0.02%
2018/07/09	3	270.00	0	0.00	267.00	3	4,931	0.06%
2018/07/06	0	0.00	1	265.00	276.00	-1	4,960	-0.02%
2018/07/04	50	278.40	51	275.80	280.00	-1	4,913	-0.02%
2018/07/02	2	269.00	1	271.00	277.50	1	4,891	0.02%
2018/06/28	2	271.50	0	0.00	269.00	2	4,856	0.04%
2018/06/27	1	289.50	0	0.00	278.50	1	4,850	0.02%
2018/06/26	0	0.00	1	285.00	283.00	-1	4,867	-0.02%
2018/06/25	3	297.00	1	298.00	288.50	2	4,837	0.04%
2018/06/22	1	309.00	0	0.00	309.00	1	4,808	0.02%
2018/06/19	4	311.50	4	307.00	310.00	0	4,775	0.00%
2018/06/15	1	292.00	3	294.33	298.50	-2	4,727	-0.04%
2018/06/14	2	284.75	1	280.00	280.00	1	4,625	0.02%
2018/06/13	2	292.50	0	0.00	286.00	2	4,630	0.04%
2018/06/12	0	0.00	1	290.50	288.00	-1	4,577	-0.02%
2018/06/11	1	301.50	2	306.25	301.00	-1	4,540	-0.02%
2018/06/08	4	318.75	5	306.40	301.50	-1	4,509	-0.02%
2018/06/06	1	313.00	6	308.50	313.00	-5	4,466	-0.11%
2018/06/05	0	0.00	6	298.50	298.00	-6	4,398	-0.14%
2018/06/04	2	279.00	13	277.85	278.50	-11	4,303	-0.26%
2018/06/01	0	0.00	1	260.00	264.00	-1	4,296	-0.02%
2018/05/31	1	251.50	1	252.00	255.00	0	4,340	0.00%
2018/05/29	2	258.00	1	265.50	257.00	1	4,494	0.02%
2018/05/28	1	273.50	0	0.00	266.00	1	4,513	0.02%
2018/05/25	4	273.13	4	274.38	275.50	0	4,517	0.00%
2018/05/24	1	273.50	0	0.00	272.00	1	4,566	0.02%
2018/05/23	1	256.00	1	253.00	268.50	0	4,656	0.00%
2018/05/21	1	265.00	0	0.00	266.50	1	4,771	0.02%
2018/05/18	4	257.25	0	0.00	258.50	4	4,815	0.08%
2018/05/17	0	0.00	1	271.50	264.00	-1	4,921	-0.02%
2018/05/16	3	265.83	0	0.00	267.50	3	5,044	0.06%
2018/05/15	8	280.19	1	292.50	273.50	7	5,159	0.14%
2018/05/14	1	285.00	0	0.00	281.50	1	5,116	0.02%
2018/05/10	1	280.00	0	0.00	280.00	1	5,170	0.02%
2018/05/09	2	281.50	9	283.50	285.00	-7	5,170	-0.14%
2018/05/08	4	279.75	4	281.38	274.50	0	5,180	0.00%
2018/05/07	0	0.00	9	280.00	281.50	-9	5,191	-0.17%
2018/05/04	7	262.50	3	269.83	269.50	4	5,205	0.08%
2018/05/03	9	263.11	7	269.00	259.00	2	5,252	0.04%
2018/05/02	14	275.18	6	277.67	269.50	8	5,325	0.15%
2018/04/30	0	0.00	1	271.50	282.00	-1	5,354	-0.02%
2018/04/27	11	254.36	17	248.21	258.00	-6	5,359	-0.11%
2018/04/26	1	248.00	3	248.83	241.00	-2	5,446	-0.04%
2018/04/25	9	226.67	11	229.64	241.00	-2	5,440	-0.04%
2018/04/24	11	243.14	24	240.38	238.50	-13	5,486	-0.24%
2018/04/23	29	249.69	27	254.09	244.50	2	5,427	0.04%
2018/04/20	21	253.62	19	245.05	244.00	2	5,419	0.04%
2018/04/19	7	265.14	8	269.75	260.50	-1	5,317	-0.02%
2018/04/18	14	287.14	3	291.00	269.50	11	5,135	0.21%
2018/04/17	6	304.58	5	312.60	299.00	1	5,031	0.02%
2018/04/16	0	0.00	2	316.00	316.00	-2	5,051	-0.04%
2018/04/13	5	307.90	11	309.32	315.00	-6	5,058	-0.12%
2018/04/12	7	302.43	0	0.00	299.50	7	5,042	0.14%
2018/04/11	0	0.00	1	307.00	306.00	-1	5,064	-0.02%
2018/04/10	4	312.38	1	315.00	310.00	3	5,136	0.06%
2018/04/09	10	306.40	6	311.00	309.00	4	5,144	0.08%
2018/04/03	16	299.41	15	301.97	312.50	1	5,161	0.02%
2018/03/31	0	0.00	6	316.08	318.00	-6	5,160	-0.12%
2018/03/30	2	315.50	2	317.25	317.00	0	5,260	0.00%
2018/03/29	14	321.68	13	326.50	319.00	1	5,297	0.02%
2018/03/28	17	325.82	12	330.50	325.50	5	5,267	0.09%
2018/03/27	1	331.00	7	335.43	335.50	-6	5,268	-0.11%
2018/03/26	1	325.50	1	329.50	323.50	0	5,276	0.00%
2018/03/23	7	327.21	0	0.00	330.00	7	5,281	0.13%
2018/03/22	6	343.08	3	344.00	336.00	3	5,272	0.06%
2018/03/21	2	335.00	11	329.32	339.50	-9	5,229	-0.17%
2018/03/20	4	323.50	1	326.50	322.00	3	5,226	0.06%
2018/03/19	22	327.55	25	330.52	328.50	-3	5,243	-0.06%
2018/03/15	0	0.00	1	325.00	324.50	-1	5,405	-0.02%
2018/03/14	4	329.50	2	340.00	324.00	2	5,511	0.04%
2018/03/13	1	334.50	2	333.23	332.00	-1	5,558	-0.02%
2018/03/12	1	330.00	0	0.00	320.50	1	5,613	0.02%
2018/03/09	4	341.25	4	345.00	348.00	0	5,583	0.00%
2018/03/08	2	339.00	0	0.00	335.50	2	5,567	0.04%
2018/03/07	3	329.00	12	337.42	338.00	-9	5,548	-0.16%
2018/03/05	17	320.15	17	324.32	324.00	0	5,434	0.00%
2018/03/02	24	321.52	16	309.66	314.00	8	5,371	0.15%
2018/03/01	8	305.25	7	307.79	310.00	1	5,311	0.02%
2018/02/27	10	309.00	12	313.58	310.00	-2	5,304	-0.04%
2018/02/26	3	310.17	0	0.00	309.00	3	5,276	0.06%
2018/02/23	5	323.90	1	329.00	308.50	4	5,212	0.08%
2018/02/22	0	0.00	5	313.10	318.00	-5	5,135	-0.10%
2018/02/21	2	290.50	1	295.00	297.00	1	5,005	0.02%
2018/02/12	3	283.17	2	270.00	270.00	1	5,018	0.02%
2018/02/09	11	263.45	13	267.85	282.00	-2	5,026	-0.04%
2018/02/08	14	284.86	23.4	276.16	275.50	-9.4	4,905	-0.19%
2018/02/07	16	305.81	13	306.92	295.00	3	4,837	0.06%
2018/02/05	7	341.36	6	340.92	341.00	1	4,763	0.02%
2018/02/02	1	338.50	0	0.00	354.00	1	4,822	0.02%
2018/02/01	1	354.00	1	357.00	344.50	0	4,781	0.00%
2018/01/31	1	359.50	0	0.00	359.50	1	4,802	0.02%
2018/01/30	2	352.75	3	352.50	348.50	-1	4,760	-0.02%
2018/01/29	10	366.00	0	0.00	356.00	10	4,764	0.21%
2018/01/26	1	364.50	1.1	360.00	360.00	-0.1	4,799	0.00%
2018/01/25	9	364.89	2	354.00	341.50	7	4,769	0.15%
2018/01/24	21	344.19	21	341.36	359.00	0	4,685	0.00%
2018/01/23	13	339.00	13	340.88	340.00	0	4,583	0.00%
2018/01/22	22	317.18	23	320.26	337.00	-1	4,547	-0.02%
2018/01/19	5	304.40	14	303.07	306.50	-9	4,566	-0.20%
2018/01/18	24	297.58	17	299.85	297.00	7	4,559	0.15%
2018/01/17	15	286.13	15	287.87	288.00	0	4,478	0.00%
2018/01/16	25	287.24	31	289.47	293.00	-6	4,589	-0.13%
2018/01/15	2	272.75	2	276.00	281.00	0	4,637	0.00%
2018/01/10	12	272.83	6	275.75	262.50	6	5,077	0.12%
2018/01/09	1	276.00	0	0.00	281.00	1	5,105	0.02%
2018/01/05	0	0.00	6	287.75	289.50	-6	5,321	-0.11%
2018/01/04	0	0.00	1	283.00	278.00	-1	5,308	-0.02%
2018/01/03	1	269.50	0	0.00	271.00	1	5,292	0.02%