創意 (3443)-元富-台中券商分點個股進出

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
1250
漲跌
▼20
漲幅
-1.57%
成交量
1,644張
產業
上市半導體類股
1147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－元富-台中券商分點個股進出

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

元富-台中券商分點個股進出
元富-台中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
2024/12/11	3	1255.00	3	1261.67	1250.00	0	1,809	0.00%
2024/12/10	9	1242.22	9	1261.11	1270.00	0	1,795	0.00%
2024/12/09	5	1243.00	5	1231.00	1225.00	0	1,770	0.00%
2024/12/06	2	1205.00	2.1	1252.75	1220.00	-0.1	1,770	0.00%
2024/12/05	1	1230.00	1	1235.00	1225.00	0	1,736	0.00%
2024/12/04	0	0.00	4.1	1222.44	1215.00	-4.1	1,735	-0.24%
2024/12/03	2	1180.00	1	1185.00	1190.00	1	1,746	0.06%
2024/12/02	2	1195.01	0	0.00	1175.00	2	1,746	0.11%
2024/11/29	7.1	1190.07	7	1161.43	1190.00	0.1	1,739	0.01%
2024/11/28	0	1153.54	1	1150.00	1150.00	-1	1,731	-0.06%
2024/11/27	6	1235.00	6	1190.01	1180.00	0	1,731	0.00%
2024/11/26	1	1225.01	0	0.00	1220.00	1	1,732	0.06%
2024/11/25	6	1260.04	7	1276.43	1275.00	-1	1,722	-0.06%
2024/11/22	1	1255.00	0	0.00	1245.00	1	1,707	0.06%
2024/11/21	0	0.00	5	1261.00	1265.00	-5	1,707	-0.29%
2024/11/20	2.1	1215.24	0	0.00	1215.00	2.1	1,699	0.12%
2024/11/19	6	1186.67	7	1223.46	1245.00	-1	1,705	-0.06%
2024/11/18	8	1198.75	7	1182.14	1180.00	1	1,710	0.06%
2024/11/15	0	1205.00	0	0.00	1220.00	0	1,723	0.00%
2024/11/14	1	1195.00	1	1235.00	1230.00	0	1,765	0.00%
2024/11/13	4	1212.44	3	1196.67	1195.00	1	1,770	0.06%
2024/11/12	4	1265.00	5.3	1279.96	1245.00	-1.3	1,767	-0.07%
2024/11/11	1	1265.00	0	0.00	1265.00	1	1,769	0.06%
2024/11/08	0.1	1294.92	0	1290.00	1280.00	0.1	1,775	0.01%
2024/11/07	6	1273.32	6	1285.00	1285.00	0	1,800	0.00%
2024/11/06	0	0.00	3	1255.00	1255.00	-3	1,809	-0.17%
2024/11/05	1	1215.00	0	0.00	1215.00	1	1,843	0.05%
2024/11/04	0	0.00	1.1	1210.24	1235.00	-1.1	1,933	-0.05%
2024/11/01	4.1	1132.66	3.1	1150.64	1180.00	0.9	1,933	0.05%
2024/10/30	2.1	1230.13	3	1280.00	1235.00	-1	1,909	-0.05%
2024/10/29	2.1	1225.24	1	1225.00	1235.00	1.1	1,938	0.06%
2024/10/28	0	1280.00	0	1268.33	1260.00	0	2,012	0.00%
2024/10/25	2	1264.90	1	1265.00	1285.00	1	2,118	0.05%
2024/10/24	1	1280.00	0	1280.00	1280.00	1	2,124	0.05%
2024/10/23	0	0.00	1	1304.46	1315.00	-1	2,126	-0.05%
2024/10/22	1	1260.00	1.1	1294.43	1280.00	-0.1	2,126	0.00%
2024/10/21	0	0.00	1	1235.03	1265.00	-1	2,106	-0.05%
2024/10/18	1	1205.00	0	0.00	1200.00	1	2,095	0.05%
2024/10/17	0	1225.00	0	0.00	1215.00	0	2,118	0.00%
2024/10/15	0.1	1210.00	0	0.00	1215.00	0.1	2,146	0.00%
2024/10/14	0	0.00	0	1215.00	1215.00	0	2,141	0.00%
2024/10/11	0.1	1207.31	0.1	1210.00	1195.00	0.1	2,147	0.00%
2024/10/09	0	0.00	0	1170.00	1180.00	0	2,154	0.00%
2024/10/08	1	1100.07	5.1	1126.41	1170.00	-4.1	2,137	-0.19%
2024/10/07	1	1060.45	5	1098.05	1110.00	-4	2,150	-0.19%
2024/10/04	0	1075.00	0	0.00	1040.00	0	2,167	0.00%
2024/10/01	4.1	1081.05	1	1095.00	1060.00	3.1	2,170	0.14%
2024/09/27	1.1	1159.26	1	1120.04	1120.00	0.1	2,263	0.00%
2024/09/26	7.1	1177.70	6	1120.13	1125.00	1	2,294	0.05%
2024/09/25	0	0.00	2	1170.00	1170.00	-2	2,255	-0.09%
2024/09/24	1	1025.00	0	1065.00	1065.00	1	2,274	0.04%
2024/09/23	5	1040.00	5	1050.00	1045.00	0	2,283	0.00%
2024/09/20	8	1038.13	7	1035.00	1040.00	1	2,297	0.04%
2024/09/19	0	0.00	1	1020.00	1020.00	-1	2,337	-0.04%
2024/09/18	1	1005.00	0	1005.00	998.00	1	2,374	0.04%
2024/09/16	0	0.00	1	1045.00	1045.00	-1	2,404	-0.04%
2024/09/13	9	1053.89	7	1040.00	1040.00	2	2,462	0.08%
2024/09/12	5	1050.00	5.1	1064.64	1060.00	-0.1	2,508	0.00%
2024/09/11	0	1010.00	0	0.00	1015.00	0	2,580	0.00%
2024/09/09	8	1020.63	8	1006.88	1020.00	0	2,607	0.00%
2024/09/06	1	1005.04	3	1026.64	1020.00	-2	2,625	-0.08%
2024/09/05	1	999.94	1	985.00	985.00	0	2,621	0.00%
2024/09/04	1.2	980.27	2	998.00	987.00	-0.8	2,637	-0.03%
2024/09/03	7	1100.71	7	1070.00	1070.00	0	2,662	0.00%
2024/09/02	6	1114.17	6	1130.83	1095.00	0	2,713	0.00%
2024/08/29	1	1105.15	0	0.00	1105.00	1	2,818	0.04%
2024/08/28	8.1	1131.79	7	1141.43	1120.00	1.1	2,849	0.04%
2024/08/27	6	1138.33	7	1135.71	1135.00	-1	2,882	-0.03%
2024/08/26	7	1152.86	6	1130.00	1130.00	1	2,892	0.03%
2024/08/23	1	1165.00	0	0.00	1150.00	1	2,908	0.03%
2024/08/22	7	1183.57	8	1193.74	1175.00	-1	2,958	-0.03%
2024/08/21	0.1	1160.00	0	0.00	1165.00	0.1	2,968	0.00%
2024/08/20	6	1188.33	6.2	1179.76	1180.00	-0.2	2,994	-0.01%
2024/08/19	8	1156.26	6	1180.00	1180.00	2	2,984	0.07%
2024/08/16	8	1123.13	9	1153.34	1155.00	-1	2,979	-0.03%
2024/08/15	5	1107.00	5	1088.00	1115.00	0	2,953	0.00%
2024/08/14	7	1097.16	7	1103.51	1085.00	0	2,958	0.00%
2024/08/13	0	1065.00	0	0.00	1050.00	0	2,946	0.00%
2024/08/12	6	1055.89	8	1060.62	1060.00	-2	2,958	-0.07%
2024/08/09	4	1030.00	4.1	1042.61	1035.00	-0.1	3,011	0.00%
2024/08/08	1	995.04	1	1000.00	998.00	0	3,014	0.00%
2024/08/07	1	992.23	3	999.99	1015.00	-2	2,998	-0.07%
2024/08/06	3.1	927.14	2	960.50	942.00	1.1	2,946	0.04%
2024/08/05	1.4	959.40	0	0.00	954.00	1.4	2,866	0.05%
2024/08/02	6	1083.34	3.2	1089.26	1060.00	2.9	2,851	0.10%
2024/08/01	3	1141.67	1.5	1151.33	1140.00	1.5	2,865	0.05%
2024/07/31	2.1	1144.61	7.1	1137.34	1150.00	-5	2,863	-0.18%
2024/07/30	5.9	1094.81	0	0.00	1095.00	5.9	2,815	0.21%
2024/07/29	1	1214.67	0	0.00	1205.00	1	2,717	0.04%
2024/07/26	0.1	1354.32	0	0.00	1335.00	0.1	2,719	0.00%
2024/07/23	2	1447.50	0	0.00	1430.00	2	2,789	0.07%
2024/07/22	0	1410.00	0	1441.67	1435.00	0	2,828	0.00%
2024/07/19	0	1455.00	0	1475.00	1440.00	0	2,844	0.00%
2024/07/18	0	1456.25	0	1465.91	1470.00	0	2,873	0.00%
2024/07/17	0	1546.67	0	0.00	1515.00	0	2,863	0.00%
2024/07/16	0	1575.00	0	0.00	1565.00	0	2,885	0.00%
2024/07/15	0	0.00	0.3	1568.73	1555.00	-0.3	2,908	-0.01%
2024/07/12	0.1	1586.72	0	0.00	1575.00	0.1	2,926	0.00%
2024/07/11	1	1595.13	0	0.00	1595.00	1	2,926	0.04%
2024/07/10	0	1610.58	0	1595.00	1605.00	0	2,965	0.00%
2024/07/09	0.1	1617.50	8	1576.44	1635.00	-8	2,992	-0.27%
2024/07/08	1	1550.27	4.2	1557.20	1550.00	-3.2	2,995	-0.11%
2024/07/05	1	1600.01	0	1600.00	1600.00	1	2,975	0.03%
2024/07/04	7	1607.15	14	1621.07	1615.00	-7	2,978	-0.23%
2024/07/03	57.2	1622.62	42	1595.48	1600.00	15.2	2,980	0.51%
2024/07/02	2.3	1524.63	1	1530.00	1540.00	1.3	2,957	0.04%
2024/07/01	1	1585.01	0	0.00	1580.00	1	2,938	0.03%
2024/06/28	0	1600.00	2.1	1595.11	1605.00	-2.1	2,982	-0.07%
2024/06/27	1	1560.00	0.1	1575.00	1540.00	1	2,987	0.03%
2024/06/26	1	1575.01	0.4	1580.00	1575.00	0.6	3,001	0.02%
2024/06/25	1.1	1487.07	1	1539.44	1585.00	0.1	3,004	0.00%
2024/06/24	0.1	1592.37	0.3	1560.56	1550.00	-0.2	2,986	-0.01%
2024/06/21	0	1627.50	3.2	1653.87	1630.00	-3.2	2,966	-0.11%
2024/06/20	1.1	1592.03	0	0.00	1625.00	1.1	2,937	0.04%
2024/06/19	3.1	1638.19	0	0.00	1615.00	3.1	2,899	0.11%
2024/06/18	2.1	1651.25	4.2	1657.92	1680.00	-2.1	2,877	-0.07%
2024/06/17	0	1550.83	0	0.00	1540.00	0	2,808	0.00%
2024/06/14	2.1	1542.52	3	1548.33	1565.00	-0.9	2,843	-0.03%
2024/06/13	4	1565.00	1	1550.00	1550.00	3	2,832	0.11%
2024/06/12	0	1570.00	1.1	1589.67	1585.00	-1.1	2,840	-0.04%
2024/06/11	2	1550.20	1	1575.03	1560.00	1	2,872	0.04%
2024/06/07	0	1600.00	7.2	1604.69	1605.00	-7.2	2,902	-0.25%
2024/06/06	2.1	1542.91	1	1550.00	1545.00	1.1	2,862	0.04%
2024/06/05	0	0.00	1	1574.90	1580.00	-1	2,815	-0.04%
2024/06/04	1	1545.00	1.5	1563.81	1535.00	-0.5	2,813	-0.02%
2024/06/03	0	0.00	5.5	1542.93	1570.00	-5.5	2,774	-0.20%
2024/05/31	0.1	1486.27	0	0.00	1455.00	0.1	2,746	0.01%
2024/05/30	1.1	1510.71	1.1	1534.52	1510.00	0	2,733	0.00%
2024/05/29	0	1548.18	0.3	1548.37	1530.00	-0.3	2,763	-0.01%
2024/05/28	0.1	1529.81	1.2	1535.30	1530.00	-1.2	2,785	-0.04%
2024/05/27	0	1495.00	0.1	1497.86	1495.00	-0.1	2,805	0.00%
2024/05/24	0.2	1471.58	0.1	1476.25	1465.00	0.1	2,822	0.00%
2024/05/23	1.2	1417.51	1	1430.03	1430.00	0.2	2,797	0.01%
2024/05/22	1	1429.85	1	1440.00	1445.00	0	2,812	0.00%
2024/05/21	0	1460.00	0.3	1443.20	1435.00	-0.2	2,832	-0.01%
2024/05/20	0	1425.00	0.2	1447.24	1460.00	-0.2	2,868	-0.01%
2024/05/17	0	1424.62	0	1422.50	1430.00	0	2,878	0.00%
2024/05/16	0	0.00	1.3	1428.40	1420.00	-1.3	2,889	-0.05%
2024/05/15	1	1419.92	2.2	1405.31	1410.00	-1.2	2,932	-0.04%
2024/05/14	0.2	1378.33	0.5	1364.52	1370.00	-0.2	2,962	-0.01%
2024/05/13	0	0.00	2.3	1294.01	1335.00	-2.3	3,049	-0.07%
2024/05/10	0	1260.00	0	0.00	1270.00	0	3,078	0.00%
2024/05/09	2.4	1271.46	0	0.00	1275.00	2.4	3,135	0.08%
2024/05/08	0	1313.33	0.1	1320.00	1315.00	0	3,147	0.00%
2024/05/07	0.7	1290.14	0.4	1313.00	1315.00	0.3	3,189	0.01%
2024/05/06	2.4	1324.59	2.3	1348.48	1350.00	0.1	3,172	0.00%
2024/05/03	1.3	1346.49	1.2	1390.80	1345.00	0.1	3,205	0.00%
2024/05/02	0.1	1375.00	0.2	1378.33	1375.00	-0.1	3,279	0.00%
2024/04/30	2.1	1355.00	2.3	1357.24	1370.00	-0.2	3,297	-0.01%
2024/04/29	0.1	1354.58	1.3	1360.26	1360.00	-1.1	3,352	-0.03%
2024/04/26	1.2	1260.50	2.4	1285.12	1320.00	-1.1	3,332	-0.03%
2024/04/25	0.1	1182.75	0	1210.00	1200.00	0.1	3,360	0.00%
2024/04/24	1	1170.00	3.3	1153.27	1190.00	-2.3	3,371	-0.07%
2024/04/23	1	1124.99	1	1115.01	1125.00	0	3,365	0.00%
2024/04/22	2.2	1107.98	1.1	1154.64	1105.00	1.1	3,378	0.03%
2024/04/19	2.4	1149.75	1	1184.56	1155.00	1.4	3,378	0.04%
2024/04/18	0.1	1211.38	1.1	1225.46	1215.00	-1	3,372	-0.03%
2024/04/17	1	1200.00	0.1	1200.00	1200.00	0.9	3,447	0.03%
2024/04/16	3.2	1172.88	6.2	1192.75	1185.00	-3	3,487	-0.09%
2024/04/15	4.4	1174.62	1	1204.79	1160.00	3.4	3,447	0.10%
2024/04/12	1.4	1281.47	0.5	1289.04	1255.00	0.9	3,408	0.03%
2024/04/11	0.1	1317.33	2.1	1325.12	1325.00	-1.9	3,376	-0.06%
2024/04/10	0	1320.00	0	1340.00	1320.00	0	3,377	0.00%
2024/04/09	0	1326.67	2.3	1348.00	1315.00	-2.3	3,391	-0.07%
2024/04/08	15.6	1317.92	49	1326.22	1300.00	-33.4	3,398	-0.98%
2024/04/03	0.1	1388.93	2.4	1380.79	1385.00	-2.2	3,365	-0.07%
2024/04/02	51	1366.18	11.5	1378.74	1375.00	39.5	3,355	1.18%
2024/04/01	0	1288.08	5.1	1280.10	1295.00	-5.1	3,319	-0.15%
2024/03/29	2.1	1247.92	2.6	1249.77	1245.00	-0.6	3,311	-0.02%
2024/03/28	0.3	1231.81	0	1230.00	1220.00	0.3	3,300	0.01%
2024/03/27	1.1	1231.10	1.3	1239.98	1240.00	-0.2	3,322	-0.01%
2024/03/26	0.3	1274.03	0	0.00	1265.00	0.3	3,318	0.01%
2024/03/25	1	1300.00	0	0.00	1295.00	1	3,327	0.03%
2024/03/22	2	1315.00	1.1	1329.03	1320.00	0.9	3,343	0.03%
2024/03/21	1	1290.37	0	0.00	1300.00	1	3,351	0.03%
2024/03/20	1.3	1335.24	1	1305.00	1295.00	0.3	3,375	0.01%
2024/03/19	0.4	1313.79	0	0.00	1320.00	0.4	3,431	0.01%
2024/03/18	0.5	1359.99	1	1355.14	1355.00	-0.5	3,441	-0.02%
2024/03/15	3.2	1348.59	2.7	1394.77	1340.00	0.5	3,481	0.01%
2024/03/14	3.4	1351.60	3.1	1367.91	1340.00	0.3	3,549	0.01%
2024/03/13	3.2	1347.95	0	0.00	1330.00	3.2	3,638	0.09%
2024/03/12	0.3	1459.33	0	1475.00	1445.00	0.3	3,635	0.01%
2024/03/11	1.1	1476.17	2	1507.50	1475.00	-0.9	3,718	-0.02%
2024/03/08	2	1500.01	0	0.00	1490.00	2	3,733	0.05%
2024/03/07	4	1515.10	3.1	1549.74	1550.00	0.9	3,734	0.02%
2024/03/06	2.1	1527.54	0	0.00	1525.00	2.1	3,714	0.06%
2024/03/05	0	0.00	0	1565.00	1565.00	0	3,728	0.00%
2024/03/04	3.4	1574.34	4.2	1588.16	1545.00	-0.7	3,747	-0.02%
2024/03/01	1.1	1594.26	0.1	1588.86	1580.00	1	3,742	0.03%
2024/02/29	0	1526.22	6.2	1523.50	1590.00	-6.1	3,729	-0.16%
2024/02/27	1.1	1465.89	5	1493.00	1470.00	-3.9	3,680	-0.11%
2024/02/26	2	1444.97	0	0.00	1445.00	2	3,694	0.05%
2024/02/23	0	1461.09	0	1477.27	1455.00	0	3,725	0.00%
2024/02/22	3.1	1493.19	5	1484.00	1465.00	-1.9	3,745	-0.05%
2024/02/21	3.5	1501.35	0.2	1488.89	1470.00	3.3	3,736	0.09%
2024/02/20	0	1552.33	0	1550.00	1560.00	0	3,737	0.00%
2024/02/19	1	1515.32	3.2	1539.00	1525.00	-2.2	3,744	-0.06%
2024/02/16	1.4	1516.26	10.2	1515.91	1520.00	-8.7	3,787	-0.23%
2024/02/15	1.3	1432.91	1.1	1443.64	1460.00	0.2	3,758	0.00%
2024/02/05	4.3	1449.63	16.3	1461.88	1435.00	-11.9	3,725	-0.32%
2024/02/02	2.1	1574.99	5	1594.00	1590.00	-2.9	3,664	-0.08%
2024/02/01	2.3	1509.09	2.1	1524.48	1545.00	0.2	3,699	0.01%
2024/01/31	0.2	1563.77	1	1580.00	1545.00	-0.8	3,683	-0.02%
2024/01/30	1.7	1558.09	0	0.00	1565.00	1.7	3,686	0.05%
2024/01/29	0.5	1573.61	0.1	1555.00	1560.00	0.4	3,669	0.01%
2024/01/26	1.7	1550.90	1	1560.00	1545.00	0.7	3,682	0.02%
2024/01/25	13.7	1598.07	3	1566.67	1555.00	10.7	3,671	0.29%
2024/01/24	6.2	1684.86	0	0.00	1660.00	6.2	3,599	0.17%
2024/01/23	0	1745.34	0	1720.00	1705.00	0	3,610	0.00%
2024/01/22	1.1	1742.36	2	1737.15	1715.00	-0.9	3,579	-0.03%
2024/01/19	5.5	1709.60	3	1675.00	1675.00	2.5	3,564	0.07%
2024/01/18	0.4	1717.76	0	0.00	1725.00	0.4	3,513	0.01%
2024/01/17	1	1695.00	0	0.00	1680.00	1	3,539	0.03%
2024/01/16	0.2	1751.15	0	0.00	1735.00	0.2	3,557	0.00%
2024/01/15	2	1760.01	1.1	1762.73	1760.00	0.9	3,620	0.02%
2024/01/12	0	1805.00	0.1	1815.00	1810.00	-0.1	3,637	0.00%
2024/01/11	0.2	1862.50	140.8	1825.77	1860.00	-140.6	3,666	-3.83%	大賣/鉅額交易
2024/01/10	0.1	1775.00	7.1	1756.31	1790.00	-7	3,646	-0.19%
2024/01/09	0	0.00	0	1710.00	1690.00	0	3,656	0.00%
2024/01/08	0	0.00	0	1675.00	1665.00	0	3,680	0.00%
2024/01/05	0.1	1670.00	0	1665.00	1655.00	0.1	3,744	0.00%
2024/01/04	0	1640.00	0.1	1655.00	1630.00	0	3,869	0.00%
2024/01/03	2.1	1657.36	2	1655.00	1640.00	0.1	3,965	0.00%
2024/01/02	6.1	1680.81	0	0.00	1670.00	6.1	3,956	0.15%
2023/12/29	0	1740.00	0	0.00	1740.00	0	3,939	0.00%
2023/12/28	1	1760.00	1	1775.00	1720.00	0	3,970	0.00%
2023/12/27	3.1	1748.28	3	1766.67	1760.00	0.1	4,003	0.00%
2023/12/26	0	0.00	6	1766.67	1765.00	-6	4,021	-0.15%
2023/12/25	1.2	1758.80	0	0.00	1730.00	1.2	4,045	0.03%
2023/12/22	1.2	1753.33	2	1750.00	1750.00	-0.8	4,061	-0.02%
2023/12/21	1	1700.00	1.1	1695.46	1695.00	-0.1	4,043	0.00%
2023/12/20	1.2	1690.76	1.1	1698.64	1685.00	0.1	4,038	0.00%
2023/12/19	2	1712.62	20.2	1719.89	1705.00	-18.2	4,046	-0.45%
2023/12/15	4.1	1782.47	2.1	1766.19	1765.00	2	4,057	0.05%
2023/12/14	10	1818.89	10	1846.73	1805.00	0	4,037	0.00%
2023/12/13	8.1	1819.51	8	1836.25	1810.00	0.1	3,988	0.00%
2023/12/12	9	1807.78	28.1	1838.32	1790.00	-19.1	4,016	-0.47%
2023/12/11	44.2	1838.96	253.5	1858.55	1825.00	-209.3	4,011	-5.22%	大賣/鉅額交易
2023/12/08	29.2	1864.01	86.5	1791.50	1895.00	-57.3	3,964	-1.44%
2023/12/07	2.3	1695.91	0	1717.94	1725.00	2.3	3,850	0.06%
2023/12/06	1.3	1681.87	4.3	1694.43	1680.00	-3	3,823	-0.08%
2023/12/05	7.5	1621.89	4	1617.51	1630.00	3.5	3,747	0.09%
2023/12/04	66.3	1646.44	1	1665.00	1595.00	65.3	3,784	1.73%
2023/12/01	1	1634.84	0	0.00	1630.00	1	3,779	0.03%
2023/11/30	0.1	1630.00	0	1645.00	1650.00	0	3,777	0.00%
2023/11/29	1.1	1619.80	0.1	1625.83	1625.00	1.1	3,771	0.03%
2023/11/28	1.3	1657.98	1	1645.02	1645.00	0.3	3,780	0.01%
2023/11/27	0	1636.83	0.1	1615.56	1610.00	0	3,790	0.00%
2023/11/24	2.1	1672.25	1	1695.00	1655.00	1.1	3,806	0.03%
2023/11/22	0.1	1770.00	27.1	1772.42	1785.00	-27	3,811	-0.71%
2023/11/21	6.2	1721.56	10	1764.93	1740.00	-3.8	3,822	-0.10%
2023/11/20	1	1744.66	0	0.00	1715.00	1	3,880	0.03%
2023/11/17	2	1722.50	22	1719.09	1735.00	-20	3,988	-0.50%
2023/11/16	0	1657.50	0	0.00	1675.00	0	4,017	0.00%
2023/11/15	2.1	1703.80	28	1762.32	1675.00	-25.9	4,071	-0.64%
2023/11/14	0	0.00	10	1742.45	1735.00	-10	4,071	-0.25%
2023/11/13	1	1735.00	57.1	1724.72	1700.00	-56.1	4,139	-1.35%
2023/11/10	8	1671.25	34.1	1695.11	1670.00	-26.1	4,131	-0.63%
2023/11/09	3	1646.61	5.1	1648.65	1665.00	-2.1	4,138	-0.05%
2023/11/08	4	1586.21	7	1603.57	1620.00	-3	4,087	-0.07%
2023/11/07	1	1550.00	0	0.00	1555.00	1	4,075	0.02%
2023/11/06	4	1550.00	5	1557.00	1560.00	-1	4,128	-0.02%
2023/11/03	4	1517.52	3	1511.63	1525.00	1	4,176	0.02%
2023/11/02	4.1	1527.74	4.5	1535.56	1520.00	-0.4	4,222	-0.01%
2023/11/01	3	1476.65	3	1468.34	1485.00	0	4,230	0.00%
2023/10/31	3	1512.97	1	1475.00	1435.00	2	4,254	0.05%
2023/10/30	2	1492.77	2	1507.49	1500.00	0	4,333	0.00%
2023/10/27	0	0.00	1	1479.95	1480.00	-1	4,352	-0.02%
2023/10/26	1	1435.11	0	0.00	1425.00	1	4,303	0.02%
2023/10/25	1.4	1492.87	4	1516.24	1490.00	-2.6	4,292	-0.06%
2023/10/24	2.2	1460.45	1	1445.03	1465.00	1.2	4,265	0.03%
2023/10/23	6.1	1511.53	0	1470.00	1450.00	6	4,255	0.14%
2023/10/20	5	1603.99	1	1585.00	1590.00	4	4,216	0.10%
2023/10/19	1	1630.00	7	1683.57	1630.00	-6	4,189	-0.14%
2023/10/18	2	1642.45	6	1639.17	1635.00	-4	4,180	-0.10%
2023/10/17	2.1	1721.69	3	1731.31	1685.00	-1	4,137	-0.02%
2023/10/16	1	1675.03	0.3	1701.74	1715.00	0.7	4,153	0.02%
2023/10/13	1	1680.01	2.1	1675.74	1695.00	-1.1	4,154	-0.03%
2023/10/12	30.3	1663.73	8.3	1616.38	1695.00	22	4,135	0.53%
2023/10/11	3	1538.33	16.1	1562.46	1575.00	-13.1	4,069	-0.32%
2023/10/06	0	0.00	0	1435.00	1435.00	0	4,066	0.00%
2023/10/04	4	1428.74	4	1418.75	1400.00	0	4,108	0.00%
2023/10/03	0.1	1415.60	1.1	1449.54	1430.00	-1	4,088	-0.03%
2023/10/02	0.1	1418.57	0	1395.00	1410.00	0.1	4,081	0.00%
2023/09/28	0	1375.00	0	1400.00	1365.00	0	4,075	0.00%
2023/09/27	2	1374.92	2	1360.00	1360.00	0	4,099	0.00%
2023/09/26	2	1410.00	2	1405.00	1405.00	0	4,097	0.00%
2023/09/25	3	1405.00	2.1	1411.66	1410.00	0.9	4,102	0.02%
2023/09/22	3.1	1340.32	4.7	1356.04	1390.00	-1.6	4,098	-0.04%
2023/09/21	2	1317.48	0	1310.00	1320.00	2	4,098	0.05%
2023/09/20	0.1	1385.67	0.2	1365.00	1360.00	-0.2	4,117	0.00%
2023/09/19	0.1	1438.44	0	1465.00	1425.00	0.1	4,127	0.00%
2023/09/18	1	1465.00	1	1440.00	1440.00	0	4,134	0.00%
2023/09/15	2	1485.00	2.1	1475.72	1480.00	-0.1	4,170	0.00%
2023/09/14	7	1465.74	2	1467.50	1470.00	5	4,130	0.12%
2023/09/13	2.1	1438.01	9	1446.65	1460.00	-6.9	4,127	-0.17%
2023/09/12	0	1410.00	0	0.00	1385.00	0	4,110	0.00%
2023/09/11	1	1374.95	2	1375.00	1360.00	-1	4,173	-0.02%
2023/09/08	0	1396.67	0	0.00	1395.00	0	4,198	0.00%
2023/09/07	1	1385.08	1.1	1399.55	1415.00	-0.1	4,259	0.00%
2023/09/06	0	1450.00	0	1465.00	1450.00	0	4,250	0.00%
2023/09/05	1	1435.01	1	1430.00	1440.00	0	4,269	0.00%
2023/09/04	0.1	1433.33	0	0.00	1445.00	0.1	4,323	0.00%
2023/09/01	2	1469.23	0	0.00	1405.00	2	4,332	0.05%
2023/08/31	2	1479.83	0	0.00	1460.00	2	4,336	0.05%
2023/08/30	2	1507.50	3.1	1533.11	1485.00	-1	4,326	-0.02%
2023/08/29	1	1440.00	5	1470.00	1500.00	-4	4,352	-0.09%
2023/08/28	2	1400.58	1	1430.00	1430.00	1	4,341	0.02%
2023/08/25	0.4	1449.86	12.1	1447.81	1430.00	-11.7	4,452	-0.26%
2023/08/24	2	1529.73	2	1492.80	1485.00	0	4,433	0.00%
2023/08/23	6.2	1439.05	7.6	1452.37	1465.00	-1.4	4,424	-0.03%
2023/08/22	2.1	1387.18	1	1399.97	1370.00	1.1	4,425	0.02%
2023/08/21	4	1379.98	9	1413.33	1340.00	-5	4,468	-0.11%
2023/08/18	5.1	1359.17	5	1352.00	1345.00	0.1	4,420	0.00%
2023/08/17	4	1351.45	1	1340.08	1365.00	3	4,415	0.07%
2023/08/16	1	1285.04	1	1295.08	1285.00	0	4,393	0.00%
2023/08/15	2	1282.49	1	1270.04	1265.00	1	4,466	0.02%
2023/08/14	0	1267.50	1	1284.99	1265.00	-1	4,463	-0.02%
2023/08/11	1	1265.02	10	1292.46	1270.00	-9	4,490	-0.20%
2023/08/10	1	1240.65	5.3	1261.94	1250.00	-4.2	4,529	-0.09%
2023/08/09	0	1361.67	1.2	1370.13	1340.00	-1.2	4,485	-0.03%
2023/08/08	1.4	1363.49	1	1419.60	1345.00	0.3	4,499	0.01%
2023/08/07	6.1	1419.15	11	1432.27	1405.00	-4.9	4,462	-0.11%
2023/08/04	3.1	1395.21	11	1384.10	1380.00	-7.9	4,471	-0.18%
2023/08/02	5	1409.07	3	1449.99	1405.00	2	4,461	0.04%
2023/08/01	2.2	1497.66	1	1500.00	1475.00	1.2	4,414	0.03%
2023/07/31	2.1	1635.00	0	0.00	1635.00	2.1	4,443	0.05%
2023/07/28	3	1816.65	2	1810.00	1815.00	1	4,541	0.02%
2023/07/27	4	1849.60	3	1858.33	1825.00	1	4,599	0.02%
2023/07/26	1	1919.38	1	1940.00	1840.00	0	4,641	0.00%
2023/07/25	4	1963.75	6	1972.47	1885.00	-2	4,702	-0.04%
2023/07/24	1	1899.90	1.1	1912.73	1885.00	-0.1	4,724	0.00%
2023/07/21	1.1	1854.09	1	1812.31	1905.00	0.1	4,778	0.00%
2023/07/20	3	1828.38	2	1840.00	1830.00	1	4,868	0.02%
2023/07/19	1	1811.09	1	1825.40	1850.00	0	4,859	0.00%
2023/07/18	2	1825.00	2	1835.00	1790.00	0	4,850	0.00%
2023/07/17	1	1849.56	1.1	1857.71	1795.00	-0.1	4,842	0.00%
2023/07/14	1	1800.00	1.1	1817.81	1870.00	-0.1	4,826	0.00%
2023/07/13	0	1685.00	1.1	1748.61	1750.00	-1.1	4,810	-0.02%
2023/07/11	0	1590.00	0	0.00	1585.00	0	4,749	0.00%
2023/07/10	0.1	1630.00	0	0.00	1615.00	0.1	4,750	0.00%
2023/07/07	2	1629.94	3	1610.00	1600.00	-1	4,775	-0.02%
2023/07/06	0	0.00	1.1	1663.02	1650.00	-1.1	4,798	-0.02%
2023/07/05	8.6	1633.49	6	1630.78	1635.00	2.5	4,824	0.05%
2023/07/03	1.1	1633.40	1	1640.01	1670.00	0.1	4,860	0.00%
2023/06/30	1	1605.00	1	1600.00	1605.00	0	4,914	0.00%
2023/06/28	0	1560.00	2	1617.50	1550.00	-2	5,083	-0.04%
2023/06/27	6	1602.43	0	0.00	1560.00	6	5,115	0.12%
2023/06/26	3	1598.36	0	0.00	1615.00	3	5,116	0.06%
2023/06/21	3	1625.05	0.1	1639.95	1625.00	2.9	5,171	0.06%
2023/06/20	1	1689.93	1	1685.00	1690.00	0	5,237	0.00%
2023/06/19	8.2	1651.84	3	1698.33	1700.00	5.2	5,267	0.10%
2023/06/16	11	1643.64	10	1655.00	1650.00	1	5,328	0.02%
2023/06/15	7.1	1631.42	45	1684.00	1645.00	-37.9	5,344	-0.71%
2023/06/14	36	1552.50	22	1548.41	1565.00	14	5,390	0.26%
2023/06/13	26.4	1537.66	22	1516.63	1545.00	4.4	5,427	0.08%
2023/06/12	0	1435.00	0.2	1465.07	1465.00	-0.2	5,431	0.00%
2023/06/09	0.2	1436.04	12	1425.83	1405.00	-11.8	5,444	-0.22%
2023/06/08	6.1	1418.67	11	1393.18	1385.00	-4.9	5,478	-0.09%
2023/06/07	1	1470.00	1	1445.00	1465.00	0	5,482	0.00%
2023/06/06	0	0.00	1.1	1433.18	1455.00	-1.1	5,525	-0.02%
2023/06/05	0.1	1440.00	1	1475.00	1440.00	-0.9	5,570	-0.02%
2023/06/02	79	1508.66	1.1	1531.82	1425.00	77.9	5,613	1.39%
2023/06/01	1.1	1505.46	26	1534.04	1535.00	-24.9	5,680	-0.44%
2023/05/31	36	1512.22	18	1520.00	1495.00	18	5,798	0.31%
2023/05/30	20	1499.25	2.1	1502.20	1490.00	17.9	5,728	0.31%
2023/05/29	6.1	1502.22	4.3	1506.07	1515.00	1.7	5,766	0.03%
2023/05/26	38.2	1439.71	22.4	1431.63	1435.00	15.8	5,783	0.27%
2023/05/25	21.2	1361.11	29.1	1358.16	1390.00	-7.9	5,721	-0.14%
2023/05/24	34.1	1248.22	9	1257.78	1265.00	25.1	5,684	0.44%
2023/05/23	31	1297.90	0	0.00	1285.00	31	5,731	0.54%
2023/05/22	32	1278.59	33	1301.06	1275.00	-1	5,822	-0.02%
2023/05/19	5	1229.00	12.2	1223.87	1280.00	-7.2	5,888	-0.12%
2023/05/18	1.1	1181.04	20	1177.50	1165.00	-18.9	5,967	-0.32%
2023/05/17	0.2	1160.00	1	1150.44	1165.00	-0.8	6,047	-0.01%
2023/05/16	3	1146.67	3	1155.00	1130.00	0	6,119	0.00%
2023/05/15	2	1135.00	1	1150.00	1130.00	1	6,150	0.02%
2023/05/12	21	1152.38	4	1145.10	1170.00	17	6,256	0.27%
2023/05/11	2	1114.99	1	1115.00	1105.00	1	6,376	0.02%
2023/05/09	26	1135.19	8.2	1143.37	1140.00	17.8	6,503	0.27%
2023/05/08	2.1	1147.21	1	1170.00	1125.00	1.1	6,559	0.02%
2023/05/05	116	1139.14	30	1138.33	1140.00	86	6,623	1.30%	大買/
2023/05/04	5.1	1105.00	70	1105.71	1105.00	-65	6,676	-0.97%
2023/05/03	48.1	1093.12	177	1091.24	1080.00	-128.9	6,633	-1.94%	大賣/鉅額交易
2023/05/02	561	1071.74	3	1060.23	1095.00	558	6,607	8.44%	大買/鉅額交易
2023/04/28	13.1	998.69	9	998.33	996.00	4.1	6,628	0.06%
2023/04/27	5	975.80	2	970.00	970.00	3	6,611	0.05%
2023/04/26	1	957.87	2	944.50	957.00	-1	6,598	-0.02%
2023/04/25	2.1	949.58	10.2	989.99	933.00	-8.1	6,626	-0.12%
2023/04/24	0	0.00	7	1020.00	1020.00	-7	6,556	-0.11%
2023/04/21	1	1040.00	1.1	1011.19	1015.00	-0.1	6,625	0.00%
2023/04/20	0	0.00	2	1050.10	1050.00	-2	6,649	-0.03%
2023/04/19	1	1050.00	0	0.00	1030.00	1	6,737	0.01%
2023/04/17	1	1070.00	1	1080.00	1070.00	0	6,910	0.00%
2023/04/14	0.1	1065.00	2	1090.00	1085.00	-2	6,975	-0.03%
2023/04/13	3	1043.31	1	1040.00	1030.00	2	6,998	0.03%
2023/04/10	6	1104.17	0	0.00	1100.00	6	7,221	0.08%
2023/04/07	3	1075.00	0	0.00	1080.00	3	7,208	0.04%
2023/04/06	0	0.00	3.2	1040.00	1070.00	-3.2	7,232	-0.04%
2023/03/31	11.1	1070.99	33	1046.82	1085.00	-21.9	7,240	-0.30%
2023/03/30	16.1	1046.27	66	1043.18	1050.00	-49.9	7,257	-0.69%
2023/03/29	5	1015.02	53.4	1035.42	1010.00	-48.3	7,282	-0.66%
2023/03/28	0.1	1110.00	2	1115.00	1105.00	-1.9	7,304	-0.03%
2023/03/24	11	1197.27	1	1190.00	1165.00	10	7,341	0.14%
2023/03/23	4.4	1207.07	13	1180.00	1195.00	-8.7	7,318	-0.12%
2023/03/22	1.1	1149.55	22	1153.18	1160.00	-20.9	7,311	-0.29%
2023/03/21	50	1164.99	25	1131.00	1125.00	25	7,354	0.34%
2023/03/20	3	1164.93	1.2	1161.67	1170.00	1.8	7,337	0.02%
2023/03/17	25	1158.20	4	1163.75	1130.00	21	7,407	0.28%
2023/03/16	30.2	1112.48	1	1120.00	1100.00	29.2	7,351	0.40%
2023/03/15	102	1152.11	364	1110.77	1115.00	-262	7,351	-3.56%	大買/大賣/鉅額交易
2023/03/14	1	1145.00	26	1140.18	1060.00	-25	7,388	-0.34%
2023/03/13	3	1124.95	22.1	1091.33	1130.00	-19	7,412	-0.26%
2023/03/10	2	1077.50	2.1	1080.00	1090.00	-0.1	7,438	0.00%
2023/03/09	0.1	1120.00	30	1125.00	1110.00	-30	7,436	-0.40%
2023/03/08	3	1100.00	13	1116.54	1105.00	-10	7,422	-0.13%
2023/03/07	0	0.00	0	1085.00	1075.00	0	7,395	0.00%
2023/03/06	2	1072.50	1	1095.00	1075.00	1	7,413	0.01%
2023/03/03	12	1172.08	8	1148.75	1080.00	4	7,356	0.05%
2023/03/01	0	0.00	3.1	1131.13	1180.00	-3.1	7,390	-0.04%
2023/02/24	2.1	1164.76	2.2	1151.35	1160.00	-0.1	7,479	0.00%
2023/02/23	3	1110.00	0	1115.00	1115.00	3	7,472	0.04%
2023/02/22	10	996.20	11	1000.82	1015.00	-1	7,571	-0.01%
2023/02/21	3	1029.92	2	1035.00	1035.00	1	7,661	0.01%
2023/02/20	3.1	1002.42	4	997.48	995.00	-0.9	7,762	-0.01%
2023/02/17	2	960.00	2	973.00	976.00	0	7,740	0.00%
2023/02/16	9.3	972.43	9.1	958.56	958.00	0.1	7,654	0.00%
2023/02/15	1.1	925.05	1	917.00	926.00	0.1	7,569	0.00%
2023/02/14	10	928.00	10	922.60	911.00	0	7,512	0.00%
2023/02/13	2	928.50	0	0.00	898.00	2	7,496	0.03%
2023/02/10	33	910.00	12	911.91	910.00	21	7,592	0.28%
2023/02/09	33	948.79	38	965.63	920.00	-5	7,643	-0.07%
2023/02/08	3	883.67	2	924.00	925.00	1	7,538	0.01%
2023/02/07	1	843.70	60	816.42	841.00	-59	7,608	-0.78%
2023/02/06	151	805.30	0	0.00	798.00	151	7,604	1.99%	大買/鉅額交易
2023/02/03	57	836.67	0.4	854.71	860.00	56.6	7,660	0.74%
2023/02/02	2	819.00	29.5	800.85	864.00	-27.5	7,792	-0.35%
2023/02/01	190	787.89	0	0.00	786.00	190	7,945	2.39%	大買/鉅額交易
2023/01/31	92	776.83	0	0.00	782.00	92	8,076	1.14%
2023/01/30	0	0.00	0.2	749.03	775.00	-0.2	8,186	0.00%
2023/01/17	0	0.00	1	719.95	722.00	-1	8,243	-0.01%
2023/01/16	0	0.00	3	701.34	705.00	-3	8,321	-0.04%
2023/01/13	5	698.60	1	688.18	682.00	4	8,430	0.05%
2023/01/12	1	693.00	1	705.00	702.00	0	8,549	0.00%
2023/01/11	0	0.00	1	696.99	701.00	-1	8,701	-0.01%
2023/01/10	3	689.00	2	686.00	692.00	1	8,851	0.01%
2023/01/09	16.3	677.42	16	688.00	687.00	0.3	8,932	0.00%
2023/01/06	2	658.50	2	653.00	650.00	0	8,989	0.00%
2023/01/05	2	678.00	2	659.50	650.00	0	9,077	0.00%
2023/01/04	2	684.96	2	676.00	685.00	0	9,011	0.00%
2022/12/30	1	660.00	2	647.50	641.00	-1	8,928	-0.01%
2022/12/29	0	0.00	0	641.00	650.00	0	8,960	0.00%
2022/12/28	4	640.30	3.5	651.74	636.00	0.6	8,969	0.01%
2022/12/27	0.1	708.00	0	704.25	702.00	0	8,856	0.00%
2022/12/26	1	718.00	0	0.00	698.00	1	8,885	0.01%
2022/12/23	0.5	725.00	0	0.00	726.00	0.5	8,863	0.01%
2022/12/22	2	733.00	2	736.00	730.00	0	8,871	0.00%
2022/12/21	6	754.50	7	747.14	750.00	-1	8,850	-0.01%
2022/12/20	5.1	792.02	5	764.64	745.00	0.1	8,847	0.00%
2022/12/16	1	785.00	2	789.49	787.00	-1	8,737	-0.01%
2022/12/15	1	780.00	0	0.00	784.00	1	8,727	0.01%
2022/12/14	2	786.50	7	787.71	790.00	-5	8,697	-0.06%
2022/12/13	7	773.43	3	783.33	767.00	4	8,618	0.05%
2022/12/12	2	777.02	1	758.00	762.00	1	8,540	0.01%
2022/12/09	1.2	791.00	70	776.49	794.00	-68.8	8,515	-0.81%
2022/12/08	1	751.00	25	756.88	763.00	-24	8,504	-0.28%
2022/12/07	10	766.00	0	0.00	742.00	10	8,511	0.12%
2022/12/06	28	773.82	261	767.75	764.00	-233	8,508	-2.74%	大賣/鉅額交易
2022/12/05	7	765.57	22	779.23	761.00	-15	8,527	-0.18%
2022/12/02	21	771.24	72	758.13	776.00	-51	8,548	-0.60%
2022/12/01	1	759.00	66	754.24	740.00	-65	8,524	-0.76%
2022/11/30	0	0.00	10	742.00	731.00	-10	8,531	-0.12%
2022/11/29	6	722.50	2	722.00	727.00	4	8,517	0.05%
2022/11/28	46.1	734.12	0	0.00	732.00	46.1	8,537	0.54%
2022/11/25	1	739.00	91	731.72	740.00	-90	8,506	-1.06%
2022/11/24	90.1	742.20	60	727.72	745.00	30	8,455	0.36%
2022/11/23	4	704.25	4	709.50	706.00	0	8,382	0.00%
2022/11/22	15	717.73	11.2	720.62	718.00	3.8	8,293	0.05%
2022/11/21	5	738.20	5.2	743.05	735.00	-0.2	8,222	0.00%
2022/11/18	42.1	736.94	36.4	750.66	732.00	5.7	8,162	0.07%
2022/11/17	105	719.07	110.3	722.47	735.00	-5.3	8,035	-0.07%	大買/大賣/
2022/11/16	19	657.58	20.1	674.23	694.00	-1.1	7,895	-0.01%
2022/11/15	27	642.11	7	659.86	648.00	20	7,755	0.26%
2022/11/14	0.2	639.00	1	643.00	644.00	-0.9	7,727	-0.01%
2022/11/11	1	640.00	1.1	633.01	640.00	-0.1	7,746	0.00%
2022/11/10	152	591.93	0	0.00	597.00	152	7,659	1.98%	大買/鉅額交易
2022/11/09	68.3	587.23	3.1	580.06	591.00	65.2	7,625	0.86%
2022/11/08	8.1	577.27	4	584.25	575.00	4.1	7,619	0.05%
2022/11/07	24	581.33	4	562.50	575.00	20	7,477	0.27%
2022/11/04	37.1	541.22	2	544.00	544.00	35.1	7,361	0.48%
2022/11/03	42.2	511.93	7.6	532.58	544.00	34.6	7,287	0.47%
2022/11/02	1.5	490.83	4	503.25	508.00	-2.5	7,153	-0.03%
2022/11/01	46	484.12	81	483.47	493.50	-35	7,105	-0.49%
2022/10/31	180	481.51	12	475.42	487.50	168	7,021	2.39%	大買/鉅額交易
2022/10/28	5.1	448.25	11	454.68	470.50	-5.9	6,845	-0.09%
2022/10/27	5	418.40	8	417.88	428.00	-3	6,614	-0.05%
2022/10/26	3	391.33	2	392.75	398.50	1	6,508	0.02%
2022/10/25	4	400.63	3	402.97	399.00	1	6,457	0.02%
2022/10/24	11	406.50	11	407.18	399.00	0	6,438	0.00%
2022/10/21	13	403.85	9	405.00	398.50	4	6,349	0.06%
2022/10/20	4	414.50	6	418.58	427.00	-2	6,236	-0.03%
2022/10/19	2.1	427.74	4	425.50	421.50	-1.9	6,037	-0.03%
2022/10/18	4	414.38	2	418.75	413.00	2	5,869	0.03%
2022/10/17	12	424.38	12	429.00	446.50	0	5,699	0.00%
2022/10/14	7.2	453.29	7	460.00	433.00	0.2	5,590	0.00%
2022/10/13	6	468.05	4	480.00	444.50	2	5,502	0.04%
2022/10/12	5	499.20	0	0.00	493.50	5	5,313	0.09%
2022/10/11	0	548.00	0	0.00	548.00	0	5,376	0.00%
2022/10/07	5	604.80	5	606.99	608.00	0	5,505	0.00%
2022/10/06	1	603.03	2	598.51	616.00	-1	5,522	-0.02%
2022/10/05	1	568.00	1	573.08	573.00	0	5,441	0.00%
2022/10/04	4	583.50	5	583.80	590.00	-1	5,416	-0.02%
2022/10/03	2	575.50	1	564.00	564.00	1	5,396	0.02%
2022/09/30	2	571.00	1	581.00	589.00	1	5,414	0.02%
2022/09/29	0	0.00	1	580.00	576.00	-1	5,453	-0.02%
2022/09/28	1	574.00	1	575.00	560.00	0	5,460	0.00%
2022/09/27	2	564.00	2	564.00	585.00	0	5,476	0.00%
2022/09/26	3	578.00	3	582.33	576.00	0	5,435	0.00%
2022/09/23	1	599.00	0.2	583.67	583.00	0.9	5,440	0.02%
2022/09/22	1	585.00	2	600.00	606.00	-1	5,412	-0.02%
2022/09/20	4	585.50	4	584.75	588.00	0	5,407	0.00%
2022/09/19	0	0.00	0	573.00	574.00	0	5,413	0.00%
2022/09/16	2	578.00	3	580.00	575.00	-1	5,419	-0.02%
2022/09/15	1	608.00	1	617.00	595.00	0	5,408	0.00%
2022/09/13	1	588.00	1.1	592.51	592.00	-0.1	5,290	0.00%
2022/09/12	1	569.00	3	584.00	589.00	-2	5,245	-0.04%
2022/09/08	3	554.00	6	551.84	562.00	-3	5,155	-0.06%
2022/09/06	4	542.75	5	540.20	535.00	-1	5,009	-0.02%
2022/09/05	2	530.50	1	524.00	524.00	1	4,974	0.02%
2022/09/02	3	543.00	4.1	546.23	542.00	-1.1	4,948	-0.02%
2022/09/01	0	519.00	0	0.00	521.00	0	4,914	0.00%
2022/08/31	6.1	543.66	6	541.33	542.00	0.1	4,906	0.00%
2022/08/30	1	541.20	0	0.00	543.00	1	4,958	0.02%
2022/08/26	6	570.18	1	557.00	560.00	5	4,887	0.10%
2022/08/24	0	0.00	0	587.60	581.00	0	4,837	0.00%
2022/08/19	2	610.97	1	604.00	596.00	1	4,796	0.02%
2022/08/18	0	592.00	0	0.00	590.00	0	4,735	0.00%
2022/08/12	0	0.00	0.1	548.00	548.00	-0.1	4,705	0.00%
2022/08/05	2	535.00	4	540.25	549.00	-2	4,800	-0.04%
2022/08/04	5	512.00	6.2	515.42	520.00	-1.2	4,856	-0.02%
2022/08/02	1.2	505.74	0	505.00	511.00	1.2	4,826	0.03%
2022/08/01	1	516.00	1	521.00	531.00	0	4,782	0.00%
2022/07/29	6	523.67	4	526.25	505.00	2	4,755	0.04%
2022/07/28	1	536.00	1	532.00	524.00	0	4,692	0.00%
2022/07/25	5	546.20	5.3	542.54	549.00	-0.3	4,642	-0.01%
2022/07/21	1	552.00	1	548.00	553.00	0	4,550	0.00%
2022/07/20	1	558.00	1	554.00	555.00	0	4,513	0.00%
2022/07/19	3	531.67	4	527.75	533.00	-1	4,430	-0.02%
2022/07/18	4	534.75	4	534.25	540.00	0	4,398	0.00%
2022/07/15	5	511.80	6.1	495.84	516.00	-1.1	4,277	-0.02%
2022/07/14	3	474.67	4	462.25	478.00	-1	4,139	-0.02%
2022/07/13	1	464.50	1.1	461.38	460.00	-0.1	4,037	0.00%
2022/07/12	2.1	440.89	1	439.00	433.00	1.1	3,986	0.03%
2022/07/11	3	474.17	3	480.17	475.00	0	3,923	0.00%
2022/07/08	2	480.00	1	481.00	478.50	1	3,873	0.03%
2022/07/07	1	466.00	2	469.00	469.00	-1	3,781	-0.03%
2022/07/06	3	449.50	3	451.00	435.50	0	3,687	0.00%
2022/07/05	2	448.00	0	0.00	450.50	2	3,602	0.06%
2022/07/04	0	0.00	1	458.00	462.50	-1	3,516	-0.03%
2022/07/01	2.1	457.49	3	448.50	439.00	-1	3,466	-0.03%
2022/06/30	2	493.75	0	0.00	481.00	2	3,396	0.06%
2022/06/29	2	511.50	2	512.50	511.00	0	3,361	0.00%
2022/06/28	3	523.33	3.7	527.07	522.00	-0.7	3,321	-0.02%
2022/06/27	0	0.00	1.1	534.00	534.00	-1.1	3,285	-0.03%
2022/06/24	4	486.50	5	491.10	486.00	-1	3,254	-0.03%
2022/06/23	1	486.50	0	0.00	480.50	1	3,221	0.03%
2022/06/22	3	498.00	2	495.25	474.00	1	3,193	0.03%
2022/06/20	1	508.00	1	505.00	505.00	0	3,185	0.00%
2022/06/17	3	532.33	4	534.25	530.00	-1	3,178	-0.03%
2022/06/16	1	554.00	1	563.00	541.00	0	3,119	0.00%
2022/06/15	2	565.50	2	572.50	560.00	0	3,094	0.00%
2022/06/14	2	555.00	1	559.00	566.00	1	3,084	0.03%
2022/06/13	1	570.00	1	569.00	573.00	0	3,037	0.00%
2022/06/10	3	585.00	4	582.75	588.00	-1	3,023	-0.03%
2022/06/08	5	577.00	5	578.40	584.00	0	2,910	0.00%
2022/06/07	1	553.00	1	539.00	560.00	0	2,840	0.00%
2022/06/06	1	550.00	0	0.00	538.00	1	2,818	0.04%
2022/06/02	0	0.00	2	549.00	542.00	-2	2,806	-0.07%
2022/06/01	3	572.33	3	570.33	566.00	0	2,782	0.00%
2022/05/31	5	560.60	4	557.50	553.00	1	2,738	0.04%
2022/05/30	1	557.00	0	0.00	555.00	1	2,725	0.04%
2022/05/27	1	561.00	1	558.00	555.00	0	2,706	0.00%
2022/05/26	2	570.00	2	574.00	563.00	0	2,668	0.00%
2022/05/25	2	575.00	1	563.00	576.00	1	2,632	0.04%
2022/05/24	1	562.00	1	566.96	555.00	0	2,581	0.00%
2022/05/23	0	564.00	0	0.00	561.00	0	2,540	0.00%
2022/05/20	4	566.25	5.3	556.45	573.00	-1.3	2,505	-0.05%
2022/05/19	3	541.67	4	545.74	547.00	-1	2,412	-0.04%
2022/05/18	0	0.00	0.1	530.00	535.00	-0.1	2,292	0.00%
2022/05/17	1	524.00	1	529.00	529.00	0	2,261	0.00%
2022/05/16	1	515.00	0	0.00	517.00	1	2,238	0.04%
2022/05/13	10	520.50	8.1	519.56	518.00	1.9	2,177	0.09%
2022/05/12	6	512.00	8	513.43	505.00	-2	2,042	-0.10%
2022/05/11	0	0.00	5	495.60	499.00	-5	1,906	-0.26%
2022/05/10	7	480.36	2.1	474.46	497.00	5	1,891	0.26%
2022/05/09	2	468.49	2	474.00	466.00	0	1,838	0.00%
2022/05/06	0	0.00	1.2	490.25	491.00	-1.2	1,821	-0.07%
2022/05/05	0.2	482.50	7	463.43	488.00	-6.8	1,794	-0.38%
2022/05/03	0	0.00	1	429.50	432.00	-1	1,708	-0.06%
2022/04/28	3	382.33	3	377.50	383.00	0	1,647	0.00%
2022/04/27	3	374.17	1	368.00	384.00	2	1,639	0.12%
2022/04/26	2.1	393.31	3	395.50	391.00	-0.9	1,624	-0.06%
2022/04/25	2	409.75	0	0.00	406.00	2	1,610	0.12%
2022/04/22	1	449.50	0	0.00	444.00	1	1,596	0.06%
2022/04/20	0	0.00	3	467.00	469.50	-3	1,601	-0.19%
2022/04/18	3	470.00	0	0.00	469.00	3	1,605	0.19%
2022/04/15	1.1	454.55	0	0.00	457.50	1.1	1,600	0.07%
2022/04/12	0	0.00	1.1	473.07	474.50	-1.1	1,652	-0.06%
2022/04/11	1.1	461.14	0	0.00	460.00	1.1	1,644	0.07%
2022/04/08	1	482.00	0	0.00	478.00	1	1,636	0.06%
2022/04/07	1	485.50	1	499.00	482.00	0	1,633	0.00%
2022/04/06	1	490.98	0	492.00	490.00	1	1,614	0.06%
2022/03/31	1	503.17	0	504.00	505.00	1	1,604	0.06%
2022/03/30	0	525.50	0	524.00	520.00	0	1,594	0.00%
2022/03/29	0	0.00	1	514.00	518.00	-1	1,573	-0.06%
2022/03/28	0	509.00	0	509.00	508.00	0	1,561	0.00%
2022/03/25	1	519.97	3	524.33	513.00	-2	1,556	-0.13%
2022/03/24	3.1	515.26	1	515.00	518.00	2.1	1,536	0.14%
2022/03/23	1	508.00	4.1	511.44	517.00	-3.1	1,576	-0.19%
2022/03/22	2	487.50	9	483.44	488.00	-7	1,580	-0.44%
2022/03/17	0	0.00	1.1	462.93	463.00	-1.1	1,562	-0.07%
2022/03/16	1	430.56	0	0.00	431.50	1	1,549	0.07%
2022/03/15	1.1	430.91	0	0.00	427.00	1.1	1,564	0.07%
2022/03/14	0	472.50	0	0.00	463.00	0	1,558	0.00%
2022/03/09	2	453.75	3.1	456.71	455.00	-1.1	1,600	-0.07%
2022/03/08	1	440.52	1	442.90	444.00	0	1,607	0.00%
2022/03/07	1.1	442.35	0	0.00	447.00	1.1	1,606	0.07%
2022/03/03	0	0.00	0.1	475.00	482.00	-0.1	1,603	0.00%
2022/03/02	0	0.00	3	468.50	471.00	-3	1,593	-0.19%
2022/03/01	2	463.00	1	464.00	462.00	1	1,624	0.06%
2022/02/25	0	0.00	1	454.00	457.00	-1	1,646	-0.06%
2022/02/24	3	448.34	3.1	442.43	440.00	-0.1	1,663	0.00%
2022/02/23	2	453.75	0	455.00	452.50	2	1,661	0.12%
2022/02/22	3	458.83	2	455.00	451.00	1	1,687	0.06%
2022/02/21	0	0.00	0	470.00	476.00	0	1,689	0.00%
2022/02/18	1	456.50	0	466.50	463.00	1	1,717	0.06%
2022/02/17	6	464.66	3	461.50	458.50	3	1,739	0.17%
2022/02/16	4	479.13	4	479.76	477.00	0	1,751	0.00%
2022/02/14	0	462.00	0	0.00	461.00	0	1,786	0.00%
2022/02/10	1	458.17	0	0.00	473.00	1	1,846	0.05%
2022/02/08	1.1	457.00	1	453.54	458.00	0	1,860	0.00%
2022/02/07	2	450.25	1	451.50	440.50	1	1,861	0.06%
2022/01/26	4	472.88	4	472.25	472.50	0	1,828	0.00%
2022/01/25	1	473.00	1	469.00	467.00	0	1,855	0.00%
2022/01/24	0	486.00	0	0.00	485.00	0	1,888	0.00%
2022/01/21	1.1	492.47	1	489.54	486.50	0.1	1,924	0.00%
2022/01/20	2	498.50	2	497.75	495.50	0	1,983	0.00%
2022/01/19	1	509.99	1	512.00	504.00	0	2,021	0.00%
2022/01/18	0	533.13	0	542.25	523.00	0	2,067	0.00%
2022/01/17	1	511.00	1	513.00	517.00	0	2,108	0.00%
2022/01/14	1.1	500.41	1	503.00	507.00	0.1	2,221	0.00%
2022/01/13	1	505.00	1	498.51	498.00	0	2,277	0.00%
2022/01/12	0	508.00	0	0.00	505.00	0	2,315	0.00%
2022/01/11	0	517.00	0	0.00	505.00	0	2,362	0.00%
2022/01/10	2	521.00	0	0.00	523.00	2	2,378	0.08%
2022/01/07	1	538.00	1	530.00	527.00	0	2,463	0.00%
2022/01/06	2.1	564.92	1	559.00	545.00	1.1	2,478	0.04%
2022/01/05	1	580.99	1	581.00	580.00	0	2,491	0.00%
2022/01/04	1	587.00	1	595.00	582.00	0	2,535	0.00%
2022/01/03	0.1	583.30	0	0.00	580.00	0.1	2,653	0.00%
2021/12/30	2	586.01	0	0.00	586.00	2	2,738	0.07%
2021/12/28	0	596.67	0	0.00	591.00	0	2,895	0.00%
2021/12/27	1	595.01	0	0.00	595.00	1	2,931	0.03%
2021/12/24	2	605.50	2	605.00	604.00	0	2,960	0.00%
2021/12/23	1	604.00	1	610.00	603.00	0	3,015	0.00%
2021/12/22	2	609.50	1	611.00	606.00	1	3,060	0.03%
2021/12/20	1	604.00	1	608.00	601.00	0	3,118	0.00%
2021/12/17	1	621.00	1	649.00	604.00	0	3,201	0.00%
2021/12/16	3	645.67	5	629.61	661.00	-2	3,180	-0.06%
2021/12/15	0	0.00	1	600.00	601.00	-1	3,171	-0.03%
2021/12/13	1	589.00	1	592.00	592.00	0	3,381	0.00%
2021/12/10	2	578.00	3	579.67	584.00	-1	3,472	-0.03%
2021/12/09	2	586.00	4.1	581.75	587.00	-2	3,561	-0.06%
2021/12/07	3.1	568.62	1	575.87	568.00	2	3,579	0.06%
2021/12/06	4	580.49	1	572.00	572.00	3	3,568	0.08%
2021/12/03	2	604.00	3	613.33	599.00	-1	3,569	-0.03%
2021/12/02	2	594.00	2.2	593.71	595.00	-0.2	3,574	0.00%
2021/12/01	1	588.00	1	585.00	592.00	0	3,588	0.00%
2021/11/30	0	0.00	0	581.00	589.00	0	3,622	0.00%
2021/11/29	0	575.00	0	0.00	580.00	0	3,680	0.00%
2021/11/25	6	556.67	4	561.75	560.00	2	3,724	0.05%
2021/11/24	1	584.83	2	581.99	572.00	-1	3,706	-0.03%
2021/11/23	0.1	587.58	0	0.00	582.00	0.1	3,695	0.00%
2021/11/22	1	609.00	1	612.00	610.00	0	3,775	0.00%
2021/11/19	1	603.00	1	616.00	600.00	0	3,783	0.00%
2021/11/17	2	602.00	3.2	596.50	604.00	-1.2	3,763	-0.03%
2021/11/16	2	588.50	1.1	588.09	586.00	0.9	3,734	0.02%
2021/11/15	4	575.25	4	577.00	570.00	0	3,718	0.00%
2021/11/12	3	583.33	1	579.00	578.00	2	3,700	0.05%
2021/11/11	4	582.25	5	583.80	588.00	-1	3,678	-0.03%
2021/11/10	3.2	582.28	3	585.67	583.00	0.2	3,648	0.01%
2021/11/09	1	591.99	1	596.00	591.00	0	3,628	0.00%
2021/11/08	5	611.59	5	603.20	598.00	0	3,596	0.00%
2021/11/05	1	608.00	1	611.00	618.00	0	3,552	0.00%
2021/11/04	1	600.01	1	601.00	603.00	0	3,533	0.00%
2021/11/03	1	598.00	1	606.00	605.00	0	3,518	0.00%
2021/11/02	2.1	603.82	2	607.50	594.00	0.1	3,493	0.00%
2021/11/01	5	616.00	6	623.83	609.00	-1	3,480	-0.03%
2021/10/29	1	604.00	1	609.99	598.00	0	3,466	0.00%
2021/10/28	1	605.00	1	622.95	599.00	0	3,456	0.00%
2021/10/27	1	582.98	2	592.00	600.00	-1	3,402	-0.03%
2021/10/26	2	578.00	1	589.00	567.00	1	3,366	0.03%
2021/10/25	2	578.00	2	575.50	580.00	0	3,316	0.00%
2021/10/22	0	0.00	5	549.64	572.00	-5	3,281	-0.15%
2021/10/21	4	534.50	4	538.25	532.00	0	3,229	0.00%
2021/10/20	4	517.25	1	521.95	521.00	3	3,160	0.09%
2021/10/19	1	516.99	2	518.50	517.00	-1	3,136	-0.03%
2021/10/18	0	508.30	0	505.00	505.00	0	3,103	0.00%
2021/10/15	8	518.38	4	510.50	502.00	4	3,085	0.13%
2021/10/14	1	489.03	2	502.57	505.00	-1	3,006	-0.03%
2021/10/13	3	505.96	3	499.33	496.50	0	2,973	0.00%
2021/10/12	2	527.47	2	527.50	519.00	0	2,946	0.00%
2021/10/08	12	529.67	11	530.54	532.00	1	2,914	0.03%
2021/10/07	0	500.33	1.1	527.78	528.00	-1.1	2,796	-0.04%
2021/10/06	3	484.50	3	480.00	480.00	0	2,746	0.00%
2021/10/05	1	477.01	4	464.25	483.50	-3	2,717	-0.11%
2021/10/04	2	473.00	2	474.50	464.00	0	2,661	0.00%
2021/10/01	6	484.50	5	484.40	481.50	1	2,650	0.04%
2021/09/30	3	492.50	4	499.25	501.00	-1	2,630	-0.04%
2021/09/29	4	486.75	3	488.17	483.00	1	2,602	0.04%
2021/09/28	0	0.00	1	509.96	500.00	-1	2,680	-0.04%
2021/09/27	2	497.50	1	494.50	504.00	1	2,748	0.04%
2021/09/24	2	504.50	2	496.76	499.50	0	2,727	0.00%
2021/09/23	2	484.50	4	478.13	488.00	-2	2,636	-0.08%
2021/09/22	2.1	472.30	0	0.00	464.50	2.1	2,601	0.08%
2021/09/17	6	499.00	9	490.67	494.50	-3	2,551	-0.12%
2021/09/16	13	482.69	11.1	480.50	472.50	1.9	2,466	0.08%
2021/09/15	6	475.08	7	480.71	476.00	-1	2,368	-0.04%
2021/09/14	4	489.50	4	487.47	474.00	0	2,293	0.00%
2021/09/13	2	462.00	2	462.50	462.00	0	2,228	0.00%
2021/09/10	2	455.00	3	453.33	456.00	-1	2,253	-0.04%
2021/09/09	1	443.49	1	440.00	443.00	0	2,307	0.00%
2021/09/08	3	441.83	3	433.01	433.00	0	2,346	0.00%
2021/09/07	2	443.00	2	443.99	449.00	0	2,360	0.00%
2021/09/06	1	453.00	0	453.00	446.00	1	2,397	0.04%
2021/09/03	12	447.13	12	455.58	464.50	0	2,456	0.00%
2021/09/02	2	455.75	3	461.13	452.00	-1	2,430	-0.04%
2021/09/01	0	0.00	2	440.59	446.00	-2	2,368	-0.09%
2021/08/31	0	0.00	1	429.98	432.50	-1	2,327	-0.04%
2021/08/30	1	415.00	0	0.00	415.00	1	2,315	0.04%
2021/08/27	2	422.25	2	425.21	422.50	0	2,300	0.00%
2021/08/26	0	0.00	6	438.92	422.50	-6	2,281	-0.26%
2021/08/25	0	0.00	0.1	415.00	417.00	-0.1	2,186	0.00%
2021/08/24	1	403.50	1	408.06	409.50	0	2,193	0.00%
2021/08/20	0	388.00	0	0.00	387.00	0	2,184	0.00%
2021/08/19	0	0.00	1	386.50	383.00	-1	2,192	-0.05%
2021/08/18	1	372.00	0	0.00	388.00	1	2,203	0.05%
2021/08/17	1	384.50	2	383.00	375.50	-1	2,235	-0.04%
2021/08/13	0	0.00	1	379.68	380.00	-1	2,271	-0.04%
2021/08/12	0	385.00	4	381.63	387.50	-4	2,285	-0.17%
2021/08/11	0	376.50	0	385.00	376.00	0	2,296	0.00%
2021/08/10	1	379.50	4	374.63	377.00	-3	2,318	-0.13%
2021/08/09	3	371.83	0	0.00	367.00	3	2,327	0.13%
2021/08/06	1	377.50	0	0.00	375.00	1	2,361	0.04%
2021/08/05	1	382.00	0	0.00	381.00	1	2,389	0.04%
2021/08/04	5	389.70	4	382.00	384.50	1	2,414	0.04%
2021/08/03	7	398.21	5	394.00	393.00	2	2,420	0.08%
2021/08/02	1	411.00	0	0.00	408.50	1	2,406	0.04%
2021/07/30	1	422.00	1	429.50	411.50	0	2,418	0.00%
2021/07/29	2	414.00	2	414.00	420.00	0	2,442	0.00%
2021/07/28	7	410.00	1	418.50	408.00	6	2,456	0.24%
2021/07/27	2	434.00	1	435.00	428.00	1	2,497	0.04%
2021/07/23	0	0.00	1	434.00	433.50	-1	2,510	-0.04%
2021/07/22	0	0.00	10	432.10	440.50	-10	2,504	-0.40%
2021/07/20	2	431.00	0	0.00	427.50	2	2,545	0.08%
2021/07/19	0	0.00	1	444.00	447.50	-1	2,542	-0.04%
2021/07/16	3	438.00	1	440.50	438.50	2	2,586	0.08%
2021/07/14	1	453.00	4	452.88	448.00	-3	2,628	-0.11%
2021/07/13	2	449.72	0	0.00	446.00	2	2,663	0.08%
2021/07/12	2	453.50	0	0.00	463.00	2	2,742	0.07%
2021/07/09	1	442.47	1	444.45	440.00	0	2,842	0.00%
2021/07/08	2	439.00	1	446.50	438.50	1	2,854	0.04%
2021/07/06	2	449.50	1	442.00	438.00	1	2,879	0.03%
2021/07/05	0	439.00	0	0.00	445.00	0	2,914	0.00%
2021/07/02	0	0.00	8	428.81	448.50	-8	2,826	-0.28%
2021/07/01	0	0.00	1	417.50	408.00	-1	2,766	-0.04%
2021/06/30	0	0.00	3	414.83	413.00	-3	2,800	-0.11%
2021/06/29	1	415.50	0	0.00	412.00	1	2,871	0.03%
2021/06/28	2	416.00	1	418.49	414.00	1	2,874	0.03%
2021/06/25	1	420.99	3	420.17	418.50	-2	2,885	-0.07%
2021/06/22	2	410.50	0	411.00	405.50	2	2,980	0.07%
2021/06/21	1	419.00	2	418.91	417.00	-1	3,003	-0.03%
2021/06/18	0	0.00	4	419.75	410.00	-4	2,976	-0.13%
2021/06/17	2	410.50	7	412.21	415.00	-5	2,919	-0.17%
2021/06/16	1	405.00	0	407.00	408.00	1	2,910	0.03%
2021/06/15	0	401.00	0	0.00	403.00	0	2,885	0.00%
2021/06/11	1	383.50	5	379.13	389.00	-4	2,856	-0.14%
2021/06/10	0	365.50	0	0.00	365.50	0	2,787	0.00%
2021/06/08	1	357.50	0	0.00	354.00	1	2,857	0.03%
2021/06/07	0	0.00	0	358.00	351.50	0	2,913	0.00%
2021/06/04	0	0.00	0.1	347.00	351.50	-0.1	2,919	0.00%
2021/06/02	0	360.00	0	0.00	350.00	0	2,995	0.00%
2021/06/01	0	0.00	0.1	370.00	356.00	-0.1	3,039	0.00%
2021/05/31	0	0.00	5	360.90	360.00	-5	3,067	-0.16%
2021/05/28	0.1	358.00	0	0.00	357.00	0.1	3,126	0.00%
2021/05/25	1	348.04	0	0.00	347.50	1	3,345	0.03%
2021/05/24	0	336.00	0	342.00	352.00	0	3,494	0.00%
2021/05/20	2	321.50	0	0.00	325.00	2	3,657	0.05%
2021/05/19	0	0.00	2	322.00	320.50	-2	3,700	-0.05%
2021/05/18	1	323.00	0	0.00	331.00	1	3,776	0.03%
2021/05/14	0	0.00	1	333.50	331.00	-1	3,849	-0.03%
2021/05/13	1	311.00	1	312.00	312.00	0	3,830	0.00%
2021/05/11	1	334.02	0.1	334.48	333.00	0.9	3,910	0.02%
2021/05/10	2	374.00	2	368.50	369.50	0	3,964	0.00%
2021/05/07	1	366.50	1	363.50	364.50	0	4,065	0.00%
2021/05/06	4.1	364.88	17	349.12	352.50	-13	4,089	-0.32%
2021/05/05	2	383.00	3	369.33	360.00	-1	4,102	-0.02%
2021/05/04	1.1	370.31	0	0.00	377.00	1.1	4,152	0.03%
2021/05/03	2	395.00	1	390.50	387.00	1	4,178	0.02%
2021/04/29	22	412.66	8	406.86	402.50	14	4,239	0.33%
2021/04/28	0	0.00	1	406.00	405.00	-1	4,253	-0.02%
2021/04/27	5	406.50	8	408.32	409.00	-3	4,350	-0.07%
2021/04/26	2	398.75	0	0.00	400.00	2	4,366	0.05%
2021/04/23	2	402.75	2	401.75	405.00	0	4,395	0.00%
2021/04/22	2	409.50	4	402.63	395.50	-2	4,510	-0.04%
2021/04/21	0	411.50	2	410.00	409.50	-2	4,604	-0.04%
2021/04/20	3	413.35	1	416.88	422.50	2	4,788	0.04%
2021/04/19	1	405.07	2	413.50	406.50	-1	4,889	-0.02%
2021/04/16	3	439.78	0	0.00	417.50	3	4,960	0.06%
2021/04/15	2	432.50	4.1	417.32	440.00	-2.1	5,031	-0.04%
2021/04/14	0	0.00	1	392.50	400.00	-1	5,071	-0.02%
2021/04/13	0.1	400.00	0	0.00	399.50	0.1	5,307	0.00%
2021/04/12	0	0.00	1	402.50	395.00	-1	5,572	-0.02%
2021/04/09	4	403.88	1	402.00	405.00	3	5,684	0.05%
2021/04/08	4	413.50	1.1	402.36	413.50	2.9	5,670	0.05%
2021/04/06	1	412.50	0	0.00	413.50	1	5,725	0.02%
2021/04/01	0	414.00	0	411.00	413.50	0	5,764	0.00%
2021/03/31	0	400.00	0	0.00	398.50	0	5,713	0.00%
2021/03/29	0	0.00	2	401.50	395.50	-2	5,729	-0.03%
2021/03/26	1.1	388.14	3	393.17	393.50	-1.9	5,743	-0.03%
2021/03/25	2	382.25	2	387.04	386.50	0	5,724	0.00%
2021/03/24	4	392.21	1	382.50	382.50	3	5,689	0.05%
2021/03/23	0	402.00	2	400.25	399.50	-2	5,729	-0.03%
2021/03/22	2	399.00	1	407.00	401.00	1	5,773	0.02%
2021/03/19	1.1	402.62	1	401.50	400.00	0.1	5,785	0.00%
2021/03/18	0	419.80	1	417.50	418.00	-1	5,774	-0.02%
2021/03/17	2	422.00	0	425.00	416.50	2	5,876	0.03%
2021/03/15	0	421.50	0	430.50	416.50	0	6,147	0.00%
2021/03/11	0	0.00	1	410.00	420.00	-1	6,169	-0.02%
2021/03/10	1	400.00	1	397.00	396.50	0	6,138	0.00%
2021/03/09	2	397.00	2	395.25	399.50	0	6,145	0.00%
2021/03/08	2	400.97	2	398.75	395.00	0	6,165	0.00%
2021/03/05	1	408.00	1	415.00	405.00	0	6,199	0.00%
2021/03/04	1	422.00	0	0.00	420.00	1	6,167	0.02%
2021/03/03	2	428.45	1	425.00	427.00	1	6,131	0.02%
2021/03/02	2	456.00	2	441.89	430.00	0	6,088	0.00%
2021/02/25	1	502.54	4	483.75	475.00	-3	6,036	-0.05%
2021/02/24	1	494.00	1	478.87	478.50	0	5,961	0.00%
2021/02/23	1.1	464.61	1	460.50	461.00	0.1	5,894	0.00%
2021/02/22	3	466.17	9.1	469.48	480.00	-6.1	5,856	-0.10%
2021/02/19	0	0.00	10	433.00	436.50	-10	5,812	-0.17%
2021/02/18	3	434.45	5	434.30	426.50	-2	5,892	-0.03%
2021/02/17	0	421.00	4	419.74	421.00	-4	6,034	-0.07%
2021/02/05	3	402.50	1	397.50	397.50	2	6,238	0.03%
2021/02/04	3	407.00	2	407.50	406.00	1	6,291	0.02%
2021/02/03	2.2	423.47	1	420.00	417.00	1.2	6,317	0.02%
2021/02/02	0	0.00	3.1	416.39	417.00	-3.1	6,387	-0.05%
2021/02/01	1.1	389.96	1	405.00	408.00	0.1	6,444	0.00%
2021/01/29	2	416.70	3	413.50	395.00	-1	6,406	-0.02%
2021/01/28	5	414.70	1	413.60	415.00	4	6,299	0.06%
2021/01/27	1	407.00	6	413.50	417.00	-5	6,256	-0.08%
2021/01/26	8	404.31	4	412.63	400.00	4	6,204	0.06%
2021/01/25	4	421.38	0	415.00	411.50	4	6,135	0.07%
2021/01/22	6	412.75	3	418.83	413.50	3	6,044	0.05%
2021/01/21	4	410.13	3	409.33	410.00	1	5,956	0.02%
2021/01/20	4	414.63	3	415.00	399.00	1	5,884	0.02%
2021/01/19	3	408.33	1	410.00	413.00	2	5,780	0.03%
2021/01/18	1	404.10	1	402.00	407.00	0	5,725	0.00%
2021/01/15	3	412.50	366	431.29	407.00	-363	5,672	-6.40%	大賣/鉅額交易
2021/01/14	11	433.18	7	424.21	423.50	4	5,550	0.07%
2021/01/13	79.2	430.99	22.1	424.71	437.50	57.1	5,409	1.06%
2021/01/12	8	405.81	7.1	401.75	398.00	0.9	5,200	0.02%
2021/01/11	30	394.85	12	398.58	401.50	18	5,071	0.35%
2021/01/08	134	401.93	117	390.57	388.00	17	4,979	0.34%	大買/大賣/
2021/01/07	14	393.82	42	386.10	385.50	-28	4,812	-0.58%
2021/01/06	41	392.12	273.1	397.62	373.50	-232.1	4,647	-4.99%	大賣/鉅額交易
2021/01/05	59	395.82	36.1	397.78	399.50	22.9	4,403	0.52%
2021/01/04	19	365.63	4	362.00	372.50	15	4,126	0.36%
2020/12/31	8	338.13	0	0.00	339.00	8	3,991	0.20%
2020/12/30	208	337.35	6	336.67	336.00	202	3,963	5.10%	大買/鉅額交易
2020/12/29	2.1	326.83	2	327.25	330.00	0.1	3,958	0.00%
2020/12/28	19	326.74	8	326.50	323.00	11	3,922	0.28%
2020/12/25	3	317.83	0	0.00	319.00	3	3,839	0.08%
2020/12/24	3	314.00	0	0.00	313.50	3	3,836	0.08%
2020/12/22	5	315.00	1	317.00	309.50	4	3,847	0.10%
2020/12/21	0	0.00	1	322.50	323.00	-1	3,809	-0.03%
2020/12/18	8	325.31	4	326.38	321.00	4	3,830	0.10%
2020/12/17	13	330.23	4	332.88	328.00	9	3,824	0.24%
2020/12/16	56	328.06	1	332.00	325.00	55	3,742	1.47%
2020/12/15	1	321.47	45	323.90	320.50	-44	3,694	-1.19%
2020/12/14	1	319.50	13	325.96	319.00	-12	3,670	-0.33%
2020/12/11	19	333.47	149	329.65	322.50	-130	3,665	-3.55%	大賣/鉅額交易
2020/12/10	4.1	343.51	71	346.17	340.50	-66.9	3,550	-1.88%
2020/12/09	24	337.54	23.1	331.21	347.50	0.9	3,451	0.03%
2020/12/08	3	316.00	150	313.48	316.00	-147	3,244	-4.53%	大賣/鉅額交易
2020/12/07	11	313.82	12	319.13	326.00	-1	3,191	-0.03%
2020/12/04	3	321.17	2	324.75	317.00	1	3,151	0.03%
2020/12/03	1	321.00	1	320.00	321.00	0	3,129	0.00%
2020/12/02	2	327.76	1	323.00	325.00	1	3,122	0.03%
2020/12/01	5	338.70	1	338.00	329.50	4	3,090	0.13%
2020/11/30	2	331.50	3	332.17	330.00	-1	3,020	-0.03%
2020/11/27	1	330.00	0	0.00	329.50	1	3,008	0.03%
2020/11/26	1	330.50	0	0.00	334.00	1	3,006	0.03%
2020/11/25	13.1	327.43	163	327.20	331.00	-150	3,020	-4.96%	大賣/鉅額交易
2020/11/24	2	338.75	0	0.00	338.00	2	3,006	0.07%
2020/11/23	1	347.50	1	340.00	340.00	0	3,001	0.00%
2020/11/20	2	345.00	5	344.40	339.50	-3	2,953	-0.10%
2020/11/19	2	339.50	0	0.00	339.00	2	2,840	0.07%
2020/11/18	72	341.17	2	340.00	343.00	70	2,847	2.46%
2020/11/17	315.1	345.53	3.1	342.45	335.50	312	2,810	11.10%	大買/鉅額交易
2020/11/16	174	344.00	12.2	344.49	344.00	161.9	2,729	5.93%	大買/鉅額交易
2020/11/13	231	322.43	10	310.60	322.00	221	2,512	8.80%	大買/鉅額交易
2020/11/12	3	303.17	3	302.33	303.00	0	2,245	0.00%
2020/11/11	0	0.00	1	297.50	294.00	-1	2,168	-0.05%
2020/11/10	5	290.70	4	291.88	290.00	1	2,135	0.05%
2020/11/09	1	273.00	5	284.80	292.50	-4	1,998	-0.20%
2020/11/06	1	270.00	9	274.83	266.00	-8	1,868	-0.43%
2020/11/05	1	267.00	1	268.00	267.00	0	1,825	0.00%
2020/11/04	1	265.50	2	260.25	265.50	-1	1,831	-0.05%
2020/11/02	2	253.00	2	253.00	253.00	0	1,902	0.00%
2020/10/29	2	257.50	2	257.00	260.00	0	2,049	0.00%
2020/10/27	2	266.00	1	266.50	267.00	1	2,135	0.05%
2020/10/26	1	265.00	0	0.00	265.00	1	2,150	0.05%
2020/10/23	1	267.50	0	0.00	269.00	1	2,191	0.05%
2020/10/22	3	266.83	0	0.00	267.00	3	2,338	0.13%
2020/10/21	1	270.50	1	272.00	270.50	0	2,413	0.00%
2020/10/20	0	0.00	1	269.00	268.00	-1	2,496	-0.04%
2020/10/16	0	0.00	240	268.11	264.50	-240	2,584	-9.29%	大賣/鉅額交易
2020/10/15	0	276.00	0	0.00	276.00	0	2,653	0.00%
2020/10/14	1	277.00	1	272.50	272.50	0	2,713	0.00%
2020/10/08	2	272.50	1	270.50	272.00	1	3,018	0.03%
2020/10/07	1	271.50	2	272.75	272.00	-1	3,117	-0.03%
2020/10/06	202	275.21	2	274.50	271.00	200	3,174	6.30%	大買/鉅額交易
2020/10/05	1	259.50	1	260.50	260.50	0	3,209	0.00%
2020/09/30	4	257.75	0	0.00	260.00	4	3,406	0.12%
2020/09/29	2	258.00	0	0.00	257.00	2	3,662	0.05%
2020/09/28	40	264.03	0	0.00	265.00	40	3,916	1.02%
2020/09/25	2	260.00	2	266.00	258.00	0	4,019	0.00%
2020/09/24	3	259.17	3	262.50	258.50	0	4,134	0.00%
2020/09/23	4	261.38	5	264.90	267.00	-1	4,217	-0.02%
2020/09/22	3	261.17	2	260.00	257.50	1	4,264	0.02%
2020/09/17	1	268.99	0	0.00	264.50	1	4,781	0.02%
2020/09/16	4	270.13	4	271.25	269.00	0	4,908	0.00%
2020/09/15	0	268.00	0	0.00	266.50	0	4,897	0.00%
2020/09/14	2	268.50	3	265.83	268.50	-1	4,950	-0.02%
2020/09/11	1	255.50	1.7	258.14	259.00	-0.7	4,932	-0.02%
2020/09/09	1	260.50	0	0.00	258.00	1	4,915	0.02%
2020/09/08	0	0.00	2	265.00	265.50	-2	4,902	-0.04%
2020/09/07	1	267.50	0	0.00	261.50	1	4,908	0.02%
2020/09/03	1	270.50	2	271.00	268.00	-1	4,884	-0.02%
2020/09/02	3	269.67	3	270.33	268.50	0	4,903	0.00%
2020/09/01	3	272.00	5	270.60	272.00	-2	4,926	-0.04%
2020/08/31	4	265.50	3	267.83	264.50	1	4,940	0.02%
2020/08/28	6	273.50	2	271.00	271.50	4	4,953	0.08%
2020/08/27	11	290.73	9	285.17	283.50	2	4,931	0.04%
2020/08/26	1	284.00	2	286.50	289.00	-1	4,915	-0.02%
2020/08/25	1	284.00	1	286.00	288.50	0	4,930	0.00%
2020/08/24	3	283.33	3	284.83	283.50	0	4,927	0.00%
2020/08/19	1	302.00	5	305.30	296.00	-4	4,798	-0.08%
2020/08/18	0	301.00	0	0.00	300.50	0	4,773	0.00%
2020/08/17	0	0.00	1	303.00	301.00	-1	4,775	-0.02%
2020/08/14	0	302.00	0	0.00	301.50	0	4,801	0.00%
2020/08/12	1	295.50	2	293.25	294.00	-1	4,788	-0.02%
2020/08/10	1	308.00	0	0.00	301.00	1	4,785	0.02%
2020/08/07	2	302.25	4	306.50	306.50	-2	4,771	-0.04%
2020/08/06	11	306.68	103	306.05	302.50	-92	4,746	-1.94%	大賣/
2020/08/04	101	315.85	2	312.75	315.50	99	4,674	2.12%	大買/
2020/07/31	2	286.25	1	289.00	292.50	1	4,578	0.02%
2020/07/28	3	301.00	5	309.50	289.00	-2	4,531	-0.04%
2020/07/27	1	310.00	1.1	310.20	307.00	-0.1	4,400	0.00%
2020/07/24	4	310.13	4	310.25	299.00	0	4,337	0.00%
2020/07/23	5	308.50	5	305.90	309.50	0	4,253	0.00%
2020/07/22	1	306.00	0	0.00	305.50	1	4,219	0.02%
2020/07/21	4	300.50	4.1	298.27	298.50	-0.1	4,180	0.00%
2020/07/20	2	287.50	2	285.75	291.50	0	4,097	0.00%
2020/07/17	3	291.50	1	287.50	284.00	2	4,029	0.05%
2020/07/16	2	293.75	3	289.00	290.00	-1	3,920	-0.03%
2020/07/15	1	314.50	0	0.00	299.00	1	3,816	0.03%
2020/07/14	2	316.02	2	316.25	317.50	0	3,739	0.00%
2020/07/13	0	0.00	0.1	311.00	311.00	-0.1	3,633	0.00%
2020/07/10	1	309.50	1	310.00	306.50	0	3,577	0.00%
2020/07/09	1	335.00	1.8	330.57	322.00	-0.8	3,474	-0.02%
2020/07/08	2	323.50	4	317.88	323.50	-2	3,286	-0.06%
2020/07/07	0.1	320.50	108	331.90	321.50	-107.9	3,039	-3.55%	大賣/鉅額交易
2020/07/06	5	310.00	0	0.00	312.50	5	2,812	0.18%
2020/07/03	102	284.50	4	281.88	284.50	98	2,700	3.63%	大買/
2020/07/02	4	260.75	1	257.50	259.00	3	2,580	0.12%
2020/07/01	2	254.50	2	258.00	253.50	0	2,497	0.00%
2020/06/30	3	255.67	4	254.38	252.50	-1	2,416	-0.04%
2020/06/29	4	255.88	5.3	260.17	260.00	-1.3	2,287	-0.06%
2020/06/24	11	250.82	491	254.08	242.50	-480	2,105	-22.80%	大賣/鉅額交易
2020/06/23	7	235.79	15	235.10	242.50	-8	1,877	-0.43%
2020/06/22	1	220.50	3	220.50	220.50	-2	1,757	-0.11%
2020/06/19	6	220.25	2	222.75	217.00	4	1,768	0.23%
2020/06/18	0	0.00	1	219.50	219.50	-1	1,726	-0.06%
2020/06/17	2	219.50	1	220.50	220.50	1	1,740	0.06%
2020/06/16	1	221.50	2	220.25	221.00	-1	1,757	-0.06%
2020/06/15	3	218.49	4	219.25	216.50	-1	1,784	-0.05%
2020/06/12	2	214.50	152	215.42	216.50	-150	1,796	-8.35%	大賣/鉅額交易
2020/06/11	2	224.50	243	222.27	220.50	-241	1,803	-13.36%	大賣/鉅額交易
2020/06/10	1	227.00	0	0.00	227.00	1	1,807	0.06%
2020/06/09	6	227.50	403	226.49	224.00	-397	1,825	-21.74%	大賣/鉅額交易
2020/06/08	2	231.00	91	230.64	231.00	-89	1,817	-4.90%
2020/06/05	4	231.13	370	228.30	229.00	-366	1,780	-20.55%	大賣/鉅額交易
2020/06/04	5	231.50	3	234.00	233.00	2	1,757	0.11%
2020/06/03	1	229.00	1	225.00	229.00	0	1,711	0.00%
2020/06/02	3	226.50	13	224.85	223.50	-10	1,696	-0.59%
2020/06/01	0	0.00	3	228.83	227.50	-3	1,685	-0.18%
2020/05/28	2	230.25	3	231.83	229.00	-1	1,658	-0.06%
2020/05/27	11	230.00	3	228.50	228.00	8	1,642	0.49%
2020/05/26	4	230.00	0	229.00	229.00	4	1,643	0.24%
2020/05/22	5	227.50	4	225.25	224.00	1	1,635	0.06%
2020/05/21	3	228.50	11	232.77	234.00	-8	1,606	-0.50%
2020/05/20	5	225.00	0	0.00	224.50	5	1,565	0.32%
2020/05/19	0	0.00	8	224.00	223.50	-8	1,555	-0.51%
2020/05/18	7	224.50	7	224.29	221.00	0	1,549	0.00%
2020/05/15	10	217.65	5	216.90	216.00	5	1,527	0.33%
2020/05/14	1.1	217.58	2	221.50	217.50	-0.9	1,528	-0.06%
2020/05/13	1	219.00	2	220.75	221.50	-1	1,543	-0.06%
2020/05/12	1	220.50	1	220.50	220.50	0	1,578	0.00%
2020/05/11	7	220.79	0	0.00	218.00	7	1,622	0.43%
2020/05/08	6	224.67	3	225.50	222.50	3	1,618	0.19%
2020/05/07	4	229.38	1	230.50	230.00	3	1,577	0.19%
2020/05/06	1	232.00	4	229.75	228.50	-3	1,560	-0.19%
2020/05/05	7	234.64	0	0.00	233.50	7	1,551	0.45%
2020/04/30	4	242.88	2	242.00	242.50	2	1,541	0.13%
2020/04/29	1	237.50	0	0.00	238.00	1	1,534	0.07%
2020/04/21	1	242.50	0	0.00	236.50	1	1,547	0.06%
2020/04/20	0	0.00	6	243.00	245.00	-6	1,542	-0.39%
2020/04/16	6	234.00	0	0.00	238.00	6	1,540	0.39%
2020/04/15	0	236.00	0	0.00	236.50	0	1,576	0.00%
2020/04/14	0	231.00	1	230.50	231.50	-1	1,572	-0.06%
2020/04/13	1	217.50	2	218.00	221.50	-1	1,557	-0.06%
2020/04/10	0	0.00	2	219.00	222.00	-2	1,542	-0.13%
2020/04/07	1	205.00	2	203.25	205.00	-1	1,480	-0.07%
2020/04/06	11	191.23	11	193.95	194.00	0	1,471	0.00%
2020/04/01	0	0.00	1	185.00	187.50	-1	1,492	-0.07%
2020/03/31	1	184.50	0	0.00	183.50	1	1,484	0.07%
2020/03/30	1	175.00	3	183.00	187.00	-2	1,481	-0.13%
2020/03/27	4	180.13	1	187.00	180.00	3	1,475	0.20%
2020/03/26	0	0.00	7	182.86	182.50	-7	1,461	-0.48%
2020/03/25	3	178.00	1	180.50	179.00	2	1,447	0.14%
2020/03/24	3	167.50	0	0.00	168.00	3	1,436	0.21%
2020/03/23	2	157.50	0	0.00	156.00	2	1,436	0.14%
2020/03/20	0	0.00	1	170.00	170.00	-1	1,424	-0.07%
2020/03/19	1	160.00	0	0.00	160.00	1	1,427	0.07%
2020/03/18	1	179.00	0	0.00	177.50	1	1,418	0.07%
2020/03/16	12.1	192.33	17	185.41	181.50	-4.9	1,457	-0.34%
2020/03/13	2	180.00	10	178.00	186.00	-8	1,458	-0.55%
2020/03/12	3	196.00	7	210.79	194.00	-4	1,478	-0.27%
2020/03/11	4	216.50	3	220.50	214.00	1	1,531	0.07%
2020/03/10	6	217.50	16	218.63	219.00	-10	1,532	-0.65%
2020/03/09	5	230.00	0	0.00	222.00	5	1,534	0.33%
2020/03/06	18	233.61	13	234.04	235.00	5	1,535	0.33%
2020/03/05	12	230.38	1	234.00	229.50	11	1,543	0.71%
2020/03/04	3	229.00	5	229.20	229.00	-2	1,556	-0.13%
2020/03/03	6	227.25	12	231.08	231.00	-6	1,574	-0.38%
2020/03/02	6	223.58	5	226.60	222.00	1	1,609	0.06%
2020/02/27	5	224.00	1	232.50	224.00	4	1,645	0.24%
2020/02/26	8	235.13	6	232.42	230.00	2	1,720	0.12%
2020/02/25	0	0.00	17	231.29	232.00	-17	1,729	-0.98%
2020/02/24	0	234.00	8	230.13	236.00	-8	1,737	-0.46%
2020/02/21	1	234.50	0	0.00	234.00	1	1,755	0.06%
2020/02/20	0	0.00	4	239.13	238.50	-4	1,758	-0.23%
2020/02/19	2	239.00	3	240.33	238.00	-1	1,769	-0.06%
2020/02/17	4	237.00	1	236.00	236.00	3	1,785	0.17%
2020/02/14	1	241.00	0	0.00	241.00	1	1,772	0.06%
2020/02/13	6	244.33	5	244.00	242.00	1	1,751	0.06%
2020/02/12	7	247.86	1	249.50	249.00	6	1,720	0.35%
2020/02/11	6	249.42	9	253.56	255.00	-3	1,686	-0.18%
2020/02/07	1	241.50	2	243.50	241.50	-1	1,713	-0.06%
2020/02/06	6	243.50	7	243.21	244.50	-1	1,729	-0.06%
2020/02/05	1	239.50	2	238.00	234.50	-1	1,731	-0.06%
2020/02/04	2	234.25	1	232.00	237.50	1	1,784	0.06%
2020/02/03	4	227.38	1	227.00	229.00	3	1,790	0.17%
2020/01/31	4	239.13	1	242.50	238.50	3	1,778	0.17%
2020/01/30	0	0.00	9	239.67	238.50	-9	1,789	-0.50%
2020/01/20	0	259.50	3	259.67	260.00	-3	1,809	-0.17%
2020/01/17	1	257.50	2	259.50	258.50	-1	1,807	-0.06%
2020/01/16	4	255.13	6	255.00	255.00	-2	1,790	-0.11%
2020/01/15	0	0.00	4	258.00	259.50	-4	1,784	-0.22%
2020/01/14	5	256.60	5	255.10	253.00	0	1,747	0.00%
2020/01/13	14	257.89	13	255.42	255.50	1	1,749	0.06%
2020/01/10	7	250.07	10	250.40	250.50	-3	1,737	-0.17%
2020/01/09	9	243.17	11	247.45	247.00	-2	1,720	-0.12%
2020/01/08	8	232.06	10	231.75	233.50	-2	1,760	-0.11%
2020/01/07	3	240.67	1	238.50	238.50	2	1,781	0.11%
2020/01/03	2	246.50	1	243.00	243.00	1	1,882	0.05%
2020/01/02	1	245.00	2	243.50	245.00	-1	1,911	-0.05%
2019/12/31	1	242.50	1	242.00	241.00	0	1,952	0.00%
2019/12/30	3	244.33	2	242.00	241.00	1	2,034	0.05%
2019/12/27	11	249.95	11	250.00	248.00	0	2,018	0.00%
2019/12/25	1	241.00	0	0.00	244.00	1	1,993	0.05%
2019/12/24	1	245.50	1	242.50	242.50	0	1,998	0.00%
2019/12/23	2	245.73	2	245.00	245.00	0	2,009	0.00%
2019/12/20	8	244.81	8	245.00	245.00	0	2,023	0.00%
2019/12/19	4	243.38	1	243.50	243.50	3	2,028	0.15%
2019/12/18	5	245.30	2	242.00	242.00	3	2,040	0.15%
2019/12/17	1	244.50	1	244.50	244.50	0	2,094	0.00%
2019/12/16	3	244.00	2	244.00	243.50	1	2,191	0.05%
2019/12/13	0	0.00	7	241.00	240.00	-7	2,201	-0.32%
2019/12/12	12	241.63	0	0.00	242.00	12	2,195	0.55%
2019/12/11	4	238.63	1	239.50	239.00	3	2,165	0.14%
2019/12/10	8	244.56	4	244.50	244.00	4	2,145	0.19%
2019/12/09	14	244.79	2	245.75	244.50	12	2,131	0.56%
2019/12/06	15	254.23	7	252.79	250.00	8	2,090	0.38%
2019/12/05	5	257.50	6	254.75	256.00	-1	2,014	-0.05%
2019/12/04	1	254.00	1	258.00	253.50	0	2,019	0.00%
2019/12/02	2	261.25	3	259.00	258.50	-1	2,019	-0.05%
2019/11/29	3	265.67	0	0.00	266.50	3	2,017	0.15%
2019/11/28	1	267.50	1	268.50	267.50	0	2,024	0.00%
2019/11/27	7	272.00	0	0.00	269.00	7	2,024	0.35%
2019/11/26	6	270.58	7	275.93	278.50	-1	2,001	-0.05%
2019/11/25	5	282.44	6	268.08	267.00	-1	2,021	-0.05%
2019/11/22	0	0.00	16	271.84	273.00	-16	1,968	-0.81%
2019/11/21	2	266.00	2	268.00	271.00	0	1,973	0.00%
2019/11/19	2	267.50	1	269.50	272.00	1	2,019	0.05%
2019/11/18	4	268.25	0	0.00	270.00	4	2,020	0.20%
2019/11/15	1	268.96	1	266.00	266.50	0	2,054	0.00%
2019/11/14	1	261.00	0	0.00	262.00	1	2,050	0.05%
2019/11/13	1	266.00	0	0.00	267.50	1	2,055	0.05%
2019/11/12	2	269.50	1	267.50	266.00	1	2,074	0.05%
2019/11/11	3	269.17	9	267.00	267.00	-6	2,112	-0.28%
2019/11/08	1	271.50	1	270.00	269.00	0	2,175	0.00%
2019/11/07	0	0.00	1	265.50	266.00	-1	2,234	-0.04%
2019/11/06	10	274.15	11.1	271.18	272.50	-1.1	2,256	-0.05%
2019/11/05	3	263.83	4	267.50	270.50	-1	2,297	-0.04%
2019/11/04	1	261.50	0	0.00	263.00	1	2,345	0.04%
2019/11/01	3	259.50	1	258.50	260.00	2	2,442	0.08%
2019/10/31	6	274.75	1	274.50	267.50	5	2,484	0.20%
2019/10/30	3	274.00	3	273.00	277.50	0	2,502	0.00%
2019/10/29	2	279.99	5	273.30	274.00	-3	2,521	-0.12%
2019/10/28	6	280.42	7	277.29	276.50	-1	2,559	-0.04%
2019/10/24	2	274.50	0	0.00	275.00	2	2,597	0.08%
2019/10/23	1	277.39	3	270.67	272.00	-2	2,657	-0.07%
2019/10/22	3	276.67	3	276.00	276.00	0	2,812	0.00%
2019/10/21	1	275.00	1	277.50	274.50	0	2,885	0.00%
2019/10/18	1	277.50	3	277.50	280.00	-2	2,999	-0.07%
2019/10/17	2.1	275.98	0	0.00	276.50	2.1	2,996	0.07%
2019/10/16	9	282.11	4	280.63	277.00	5	2,989	0.17%
2019/10/15	6	274.83	6	276.83	277.00	0	2,912	0.00%
2019/10/14	1	276.47	5	274.00	277.00	-4	2,899	-0.14%
2019/10/09	3	260.67	4	258.50	258.50	-1	2,840	-0.04%
2019/10/08	5	260.30	5	263.80	263.50	0	2,917	0.00%
2019/10/07	5	258.10	6	260.00	261.00	-1	2,905	-0.03%
2019/10/04	5	262.90	5	264.90	260.50	0	2,882	0.00%
2019/10/03	0	0.00	2	253.75	254.00	-2	2,799	-0.07%
2019/10/01	3	252.50	2	251.50	251.50	1	2,799	0.04%
2019/09/27	3	250.17	2	247.25	250.00	1	2,817	0.04%
2019/09/26	1	250.00	1	251.50	248.50	0	2,834	0.00%
2019/09/25	6	250.17	9	253.89	250.00	-3	2,845	-0.11%
2019/09/24	3	259.50	4	256.00	256.00	-1	2,869	-0.03%
2019/09/23	2	259.75	3	262.33	262.00	-1	2,882	-0.03%
2019/09/20	4	259.63	4	263.00	259.00	0	2,897	0.00%
2019/09/19	1	256.00	6	254.17	257.00	-5	2,857	-0.17%
2019/09/18	0	240.50	1	237.00	240.50	-1	2,810	-0.04%
2019/09/17	4	234.63	4	232.38	233.00	0	2,855	0.00%
2019/09/16	5	233.40	1	233.00	233.00	4	2,964	0.13%
2019/09/12	5	239.39	5	237.60	238.00	0	3,028	0.00%
2019/09/11	0	0.00	1	244.00	242.50	-1	3,038	-0.03%
2019/09/09	2	238.00	1	238.50	238.50	1	3,081	0.03%
2019/09/06	2	237.25	1	238.50	237.00	1	3,089	0.03%
2019/09/05	2	240.50	0	0.00	241.00	2	3,096	0.06%
2019/09/03	0	0.00	4	237.13	238.00	-4	3,121	-0.13%
2019/09/02	2	240.00	2	238.00	238.00	0	3,129	0.00%
2019/08/30	3	239.00	1	237.00	237.00	2	3,153	0.06%
2019/08/29	2	237.25	5	238.30	237.50	-3	3,167	-0.09%
2019/08/28	6	238.08	4	237.13	236.00	2	3,183	0.06%
2019/08/27	0	0.00	2	232.00	230.50	-2	3,152	-0.06%
2019/08/26	0	223.00	2	222.75	224.00	-2	3,155	-0.06%
2019/08/23	2	229.97	1	228.50	228.50	1	3,166	0.03%
2019/08/22	2	230.25	7	230.29	232.00	-5	3,217	-0.16%
2019/08/21	4	224.38	5	222.90	222.00	-1	3,234	-0.03%
2019/08/20	3	223.33	3	224.83	224.00	0	3,255	0.00%
2019/08/19	3	218.67	3	217.83	218.00	0	3,240	0.00%
2019/08/14	2	217.50	1	215.00	215.00	1	3,308	0.03%
2019/08/13	2	218.25	5	219.30	215.00	-3	3,318	-0.09%
2019/08/12	3	215.66	4	213.13	215.00	-1	3,316	-0.03%
2019/08/08	4	205.25	8	204.63	204.50	-4	3,351	-0.12%
2019/08/07	22	209.05	10	204.80	203.00	12	3,391	0.35%
2019/08/06	8	207.25	21	203.43	212.00	-13	3,401	-0.38%
2019/08/05	10	214.70	7	212.57	212.00	3	3,423	0.09%
2019/08/02	9	240.72	2	246.50	235.50	7	3,359	0.21%
2019/08/01	3	254.67	3	256.00	256.50	0	3,319	0.00%
2019/07/31	2	254.00	2	255.25	256.50	0	3,328	0.00%
2019/07/30	7	258.71	4	251.25	251.50	3	3,372	0.09%
2019/07/29	1	263.50	2	263.50	260.00	-1	3,374	-0.03%
2019/07/25	1	264.00	0	0.00	265.50	1	3,417	0.03%
2019/07/24	3	263.33	6	264.83	265.00	-3	3,393	-0.09%
2019/07/23	0	248.00	0	0.00	249.00	0	3,294	0.00%
2019/07/22	1	228.08	6	234.42	248.50	-5	3,285	-0.15%
2019/07/19	2	227.00	2	228.00	226.00	0	3,293	0.00%
2019/07/18	1	226.00	0	0.00	223.50	1	3,350	0.03%
2019/07/17	4	228.38	2	227.50	228.00	2	3,433	0.06%
2019/07/16	5	233.00	4	231.63	231.50	1	3,507	0.03%
2019/07/15	3	235.33	3	235.33	235.50	0	3,691	0.00%
2019/07/12	2	235.24	14	235.89	234.50	-12	3,815	-0.31%
2019/07/11	2	227.00	2	229.00	229.50	0	3,738	0.00%
2019/07/10	3	225.83	2	226.25	226.50	1	3,765	0.03%
2019/07/09	4	222.50	1	223.50	222.00	3	3,767	0.08%
2019/07/08	4	223.50	2	224.25	223.00	2	3,796	0.05%
2019/07/05	1	226.50	1	225.50	225.50	0	3,821	0.00%
2019/07/02	2	230.00	3	228.67	229.00	-1	4,089	-0.02%
2019/07/01	3	229.83	1	231.00	230.00	2	4,215	0.05%
2019/06/26	1	227.00	4	226.13	227.50	-3	4,302	-0.07%
2019/06/25	5	226.90	2	223.50	223.00	3	4,289	0.07%
2019/06/24	3	231.14	0	0.00	229.00	3	4,237	0.07%
2019/06/21	9	227.56	6	229.17	229.00	3	4,172	0.07%
2019/06/20	1	222.00	6	221.58	224.00	-5	4,066	-0.12%
2019/06/19	2	215.00	2	214.75	214.00	0	4,024	0.00%
2019/06/18	0	212.50	1	214.00	211.50	-1	4,015	-0.02%
2019/06/17	2	211.75	3	210.67	211.50	-1	4,047	-0.02%
2019/06/14	1	208.00	2	207.50	207.00	-1	4,070	-0.02%
2019/06/13	3	210.17	1	209.00	207.50	2	4,078	0.05%
2019/06/12	1	212.00	1	213.50	211.50	0	4,081	0.00%
2019/06/10	0	0.00	2	210.00	210.00	-2	4,090	-0.05%
2019/06/06	3	203.50	2	205.50	204.50	1	4,077	0.02%
2019/06/05	4	210.63	1	210.50	209.50	3	4,047	0.07%
2019/06/04	2	213.00	1	220.50	211.00	1	4,045	0.02%
2019/06/03	3	222.83	0	0.00	219.50	3	4,042	0.07%
2019/05/31	1	228.50	3	228.00	228.50	-2	4,041	-0.05%
2019/05/30	2	224.50	5	224.70	226.50	-3	4,030	-0.07%
2019/05/29	5	223.40	2	227.25	220.00	3	4,024	0.07%
2019/05/28	6	222.17	8	223.50	227.00	-2	4,015	-0.05%
2019/05/24	8	215.43	3	216.50	213.50	5	4,137	0.12%
2019/05/23	7	212.50	12	212.46	212.00	-5	4,179	-0.12%
2019/05/22	2	221.00	2	218.00	218.50	0	4,363	0.00%
2019/05/21	0	223.00	3	220.00	224.00	-3	4,462	-0.07%
2019/05/20	1	209.00	0	0.00	214.00	1	4,488	0.02%
2019/05/17	2	216.00	3	217.00	213.00	-1	4,475	-0.02%
2019/05/16	10	227.85	14	227.04	218.50	-4	4,455	-0.09%
2019/05/15	1	222.50	3	223.00	222.50	-2	4,479	-0.04%
2019/05/14	5	213.82	7	215.36	218.50	-2	4,524	-0.04%
2019/05/13	4	211.00	4	212.50	208.00	0	4,581	0.00%
2019/05/09	2	210.25	1	204.50	204.00	1	4,525	0.02%
2019/05/08	1	213.50	2	214.25	214.00	-1	4,487	-0.02%
2019/05/07	4	220.38	0	0.00	217.50	4	4,476	0.09%
2019/05/06	2	213.00	4	221.13	222.50	-2	4,462	-0.04%
2019/05/03	2	224.75	4	226.88	224.00	-2	4,473	-0.04%
2019/05/02	7	224.14	0	0.00	221.50	7	4,437	0.16%
2019/04/30	0	0.00	2	226.00	227.00	-2	4,426	-0.05%
2019/04/29	6	226.00	2	224.50	224.00	4	4,469	0.09%
2019/04/26	8	236.63	6	238.17	235.00	2	4,501	0.04%
2019/04/25	8	245.38	13	244.65	241.50	-5	4,458	-0.11%
2019/04/24	9	239.61	2	237.50	238.50	7	4,351	0.16%
2019/04/23	1	238.11	6	238.00	243.00	-5	4,302	-0.12%
2019/04/22	9	239.06	0	0.00	232.50	9	4,229	0.21%
2019/04/19	4	236.50	9	238.11	237.50	-5	4,190	-0.12%
2019/04/18	4	225.88	9	227.11	225.50	-5	4,011	-0.12%
2019/04/17	5	219.70	3	220.83	219.00	2	3,927	0.05%
2019/04/16	6	220.16	8	220.69	218.50	-2	3,971	-0.05%
2019/04/15	4	214.13	1	216.50	216.50	3	4,001	0.07%
2019/04/12	3	212.83	4	213.88	213.00	-1	4,109	-0.02%
2019/04/11	7	219.29	2	220.50	218.00	5	4,222	0.12%
2019/04/10	8	222.13	7	220.79	222.00	1	4,226	0.02%
2019/04/09	4	229.38	7	233.07	228.50	-3	4,186	-0.07%
2019/04/08	5	229.80	6	230.58	229.00	-1	4,150	-0.02%
2019/04/03	13	221.92	11	222.05	221.00	2	4,072	0.05%
2019/04/02	1	219.50	12	218.08	226.00	-11	3,996	-0.28%
2019/04/01	0	0.00	8	206.38	205.50	-8	3,934	-0.20%
2019/03/29	2	205.75	1	205.50	205.50	1	3,983	0.03%
2019/03/28	1	205.00	3	206.00	206.00	-2	4,091	-0.05%
2019/03/26	1	202.00	1	204.50	201.50	0	4,206	0.00%
2019/03/25	3	203.17	1	202.50	202.50	2	4,266	0.05%
2019/03/22	7	210.29	3	216.00	208.50	4	4,298	0.09%
2019/03/21	2	212.50	0	0.00	212.50	2	4,347	0.05%
2019/03/20	6	212.25	3	214.17	211.00	3	4,400	0.07%
2019/03/19	4	209.38	7	210.14	207.50	-3	4,418	-0.07%
2019/03/18	2	206.00	0	0.00	205.50	2	4,404	0.05%
2019/03/15	1	202.50	4	202.88	206.00	-3	4,445	-0.07%
2019/03/14	6	203.92	3	206.67	202.50	3	4,502	0.07%
2019/03/13	3	204.00	4	207.38	203.50	-1	4,587	-0.02%
2019/03/12	6	205.00	3	204.50	202.00	3	4,657	0.06%
2019/03/11	3	202.83	0	0.00	201.00	3	4,709	0.06%
2019/03/08	1	203.00	2	199.25	206.50	-1	4,835	-0.02%
2019/03/07	1	200.50	0	0.00	199.00	1	4,961	0.02%
2019/03/06	3	205.67	1	207.00	206.00	2	5,076	0.04%
2019/03/05	3	208.50	2	209.00	206.00	1	5,229	0.02%
2019/03/04	2	210.25	1	213.50	209.50	1	5,346	0.02%
2019/02/27	3	208.00	4	211.25	211.50	-1	5,619	-0.02%
2019/02/26	15	221.97	19	226.00	209.00	-4	5,739	-0.07%
2019/02/25	10	216.70	9	217.78	217.00	1	5,631	0.02%
2019/02/22	5	218.70	1	218.50	215.50	4	5,641	0.07%
2019/02/21	9	221.94	4	218.38	215.50	5	5,616	0.09%
2019/02/20	15	219.10	13	220.19	223.00	2	5,461	0.04%
2019/02/19	8	202.00	1	201.00	203.00	7	5,481	0.13%
2019/02/18	2	198.75	1	201.00	196.00	1	5,462	0.02%
2019/02/15	3	199.33	7	196.86	196.00	-4	5,475	-0.07%
2019/02/14	8	199.06	13	198.81	202.50	-5	5,478	-0.09%
2019/02/13	6	192.75	4	194.00	192.00	2	5,386	0.04%
2019/02/12	8	194.44	1	193.00	193.00	7	5,327	0.13%
2019/02/11	3	205.67	0	0.00	203.00	3	5,303	0.06%
2019/01/30	0	0.00	1	200.00	198.00	-1	5,408	-0.02%
2019/01/28	0	0.00	1	205.00	202.50	-1	5,654	-0.02%
2019/01/25	3	203.67	2	203.50	203.00	1	5,757	0.02%
2019/01/24	1	204.50	7	203.21	198.00	-6	5,846	-0.10%
2019/01/23	1	198.50	1	201.50	203.50	0	5,862	0.00%
2019/01/22	2	201.50	3	201.67	201.00	-1	5,908	-0.02%
2019/01/21	2	200.50	5	201.10	200.00	-3	5,997	-0.05%
2019/01/18	7	194.00	6	193.58	194.00	1	6,006	0.02%
2019/01/17	0	0.00	1	191.00	187.50	-1	6,030	-0.02%
2019/01/16	2	190.50	2	191.75	189.50	0	6,157	0.00%
2019/01/15	1	188.00	1	188.00	189.00	0	6,210	0.00%
2019/01/14	0	0.00	1	186.00	187.50	-1	6,281	-0.02%
2019/01/11	3	188.17	2	190.75	185.00	1	6,415	0.02%
2019/01/09	1	189.00	2	190.00	185.50	-1	6,548	-0.02%
2019/01/08	2	178.00	3	182.83	184.00	-1	6,644	-0.02%
2019/01/07	3	186.50	1	186.50	183.00	2	6,701	0.03%
2019/01/04	7	171.21	4	174.00	183.00	3	6,844	0.04%
2019/01/03	10	189.80	6	193.08	183.50	4	6,720	0.06%
2019/01/02	0	0.00	1	210.00	203.50	-1	6,715	-0.01%
2018/12/28	1	208.00	0	0.00	206.00	1	6,832	0.01%
2018/12/27	1	211.50	1	209.00	207.00	0	6,909	0.00%
2018/12/26	1	207.50	3	208.17	202.00	-2	6,898	-0.03%
2018/12/25	1	205.00	3	207.00	204.50	-2	6,909	-0.03%
2018/12/24	6	211.75	3	213.50	212.50	3	6,928	0.04%
2018/12/22	2	203.75	4	205.88	208.00	-2	6,924	-0.03%
2018/12/21	3	202.00	2	200.75	206.00	1	6,978	0.01%
2018/12/20	4	200.63	2	199.25	196.00	2	6,938	0.03%
2018/12/19	2	203.00	4	201.75	205.00	-2	6,950	-0.03%
2018/12/18	4	198.75	4	197.63	195.00	0	6,949	0.00%
2018/12/17	2	205.00	2	205.75	204.00	0	7,029	0.00%
2018/12/14	5	201.80	6	203.00	204.00	-1	7,142	-0.01%
2018/12/13	13	202.81	13	201.62	203.00	0	7,180	0.00%
2018/12/12	5	198.40	0	0.00	201.50	5	7,173	0.07%
2018/12/11	2	189.25	1	188.00	190.50	1	7,146	0.01%
2018/12/10	4	182.88	3	182.33	186.00	1	7,176	0.01%
2018/12/07	4	197.00	4	193.00	192.50	0	7,198	0.00%
2018/12/06	9	195.17	7	194.50	196.00	2	7,229	0.03%
2018/12/05	3	201.33	8	204.38	199.00	-5	7,210	-0.07%
2018/12/04	1	216.00	3	213.17	216.00	-2	7,193	-0.03%
2018/12/03	7	214.57	21	214.19	216.00	-14	7,295	-0.19%
2018/11/30	6	201.50	6	203.25	199.50	0	7,318	0.00%
2018/11/29	7	198.50	5	197.00	196.50	2	7,318	0.03%
2018/11/28	7	190.00	7	189.64	189.50	0	7,192	0.00%
2018/11/27	10	178.30	5	176.80	181.00	5	7,049	0.07%
2018/11/26	15	166.97	14	170.89	180.50	1	6,944	0.01%
2018/11/23	22	170.95	16	169.47	164.50	6	6,693	0.09%
2018/11/22	2	179.50	2	177.50	177.50	0	6,602	0.00%
2018/11/21	0	0.00	5	185.50	191.00	-5	6,585	-0.08%
2018/11/20	8	185.88	5	185.50	187.00	3	6,554	0.05%
2018/11/19	15	183.63	15	184.57	187.00	0	6,538	0.00%
2018/11/16	3	175.83	0	0.00	181.00	3	6,540	0.05%
2018/11/14	1	190.00	1	191.00	182.00	0	6,397	0.00%
2018/11/13	2	180.50	2	183.75	186.50	0	6,380	0.00%
2018/11/12	1	189.50	1	189.50	189.50	0	6,392	0.00%
2018/11/09	1	189.50	2	188.00	188.00	-1	6,415	-0.02%
2018/11/08	10	196.25	10	196.75	188.00	0	6,375	0.00%
2018/11/07	11	185.91	7	186.36	190.50	4	6,288	0.06%
2018/11/06	4	192.50	3	192.00	188.00	1	6,195	0.02%
2018/11/05	8	205.13	5	205.00	199.50	3	6,119	0.05%
2018/11/02	6	222.17	7	223.57	221.50	-1	5,993	-0.02%
2018/11/01	0	0.00	1	224.50	216.00	-1	5,921	-0.02%
2018/10/31	4	200.13	5	207.20	210.00	-1	5,873	-0.02%
2018/10/30	2	190.25	1	190.00	191.00	1	5,893	0.02%
2018/10/29	5	188.00	5	184.60	187.50	0	5,875	0.00%
2018/10/26	6	196.92	6	194.50	190.00	0	5,821	0.00%
2018/10/25	2	195.75	2	195.75	194.00	0	5,890	0.00%
2018/10/24	5	209.90	4	209.61	206.50	1	5,865	0.02%
2018/10/23	1	207.00	1	205.00	202.00	0	5,789	0.00%
2018/10/19	1	204.00	2	198.50	215.00	-1	5,716	-0.02%
2018/10/18	2	212.50	1	217.00	208.00	1	5,595	0.02%
2018/10/17	3	226.50	1	226.00	225.00	2	5,547	0.04%
2018/10/16	1	224.97	1	220.00	220.00	0	5,492	0.00%
2018/10/15	2	208.75	2	210.50	211.50	0	5,402	0.00%
2018/10/12	4	196.88	3	199.83	201.00	1	5,388	0.02%
2018/10/11	0	203.50	0	0.00	203.50	0	5,300	0.00%
2018/10/09	4	233.13	7	233.93	226.00	-3	5,440	-0.06%
2018/10/08	7	237.86	4	238.50	241.00	3	5,336	0.06%
2018/10/05	2	256.50	0	0.00	242.50	2	5,232	0.04%
2018/10/04	2	266.76	2	267.25	269.00	0	5,180	0.00%
2018/10/03	4	265.88	2	263.75	265.00	2	5,155	0.04%
2018/10/02	2	271.50	2	275.75	269.00	0	5,138	0.00%
2018/10/01	0	0.00	3	271.50	280.50	-3	5,084	-0.06%
2018/09/28	6	274.50	6	279.33	271.00	0	5,065	0.00%
2018/09/25	2	297.25	4	291.38	290.50	-2	4,923	-0.04%
2018/09/21	2	280.75	0	0.00	300.00	2	4,910	0.04%
2018/09/20	1	282.50	0	0.00	282.00	1	4,785	0.02%
2018/09/19	2	290.75	1	290.50	294.50	1	4,683	0.02%
2018/09/13	1	297.00	0	0.00	290.50	1	4,647	0.02%
2018/09/12	0	0.00	1	300.00	295.00	-1	4,605	-0.02%
2018/09/11	5	317.70	3	313.83	313.50	2	4,575	0.04%
2018/09/10	1	319.00	2	322.00	319.00	-1	4,609	-0.02%
2018/09/07	3	328.17	2	326.00	345.00	1	4,646	0.02%
2018/09/06	3	325.67	1	337.50	339.00	2	4,517	0.04%
2018/09/05	2	315.00	3	324.50	335.00	-1	4,416	-0.02%
2018/09/04	0	0.00	2	306.00	305.00	-2	4,313	-0.05%
2018/09/03	2	303.50	0	0.00	300.00	2	4,350	0.05%
2018/08/31	0	310.50	1	308.00	313.00	-1	4,399	-0.02%
2018/08/30	1	309.00	11	316.00	303.50	-10	4,430	-0.23%
2018/08/28	5	306.00	1	301.00	306.00	4	4,593	0.09%
2018/08/24	0	0.00	9	283.94	283.50	-9	4,657	-0.19%
2018/08/23	6	294.08	8	295.38	288.00	-2	4,657	-0.04%
2018/08/22	2	291.00	1	295.00	287.00	1	4,618	0.02%
2018/08/21	1	288.50	1	293.00	293.00	0	4,608	0.00%
2018/08/17	1	279.00	1	281.00	278.00	0	4,605	0.00%
2018/08/16	2	282.25	35	275.61	284.00	-33	4,569	-0.72%
2018/08/15	0	0.00	4	286.75	284.50	-4	4,545	-0.09%
2018/08/13	2	290.00	19	286.32	288.00	-17	4,549	-0.37%
2018/08/09	1	308.50	1	308.00	312.00	0	4,528	0.00%
2018/08/08	4	308.50	0	0.00	305.00	4	4,545	0.09%
2018/08/07	1	311.00	3	307.67	318.00	-2	4,557	-0.04%
2018/08/06	78	324.97	0	0.00	316.00	78	4,499	1.73%
2018/08/03	2	346.75	0	0.00	342.00	2	4,450	0.04%
2018/08/02	3	351.00	5	352.10	355.00	-2	4,433	-0.05%
2018/08/01	1	351.50	0	0.00	358.50	1	4,424	0.02%
2018/07/31	0	329.50	0	0.00	331.50	0	4,315	0.00%
2018/07/30	0	0.00	6	316.75	306.00	-6	4,291	-0.14%
2018/07/27	6	329.50	0	0.00	328.50	6	4,291	0.14%
2018/07/25	0	0.00	4	320.75	319.00	-4	4,396	-0.09%
2018/07/24	4	320.50	2	320.00	326.00	2	4,498	0.04%
2018/07/23	2	309.00	0	0.00	313.50	2	4,562	0.04%
2018/07/20	1	326.50	3	323.33	323.00	-2	4,627	-0.04%
2018/07/19	0	0.00	2	325.00	327.00	-2	4,693	-0.04%
2018/07/18	0	0.00	5	313.50	312.50	-5	4,682	-0.11%
2018/07/17	1	311.00	6	307.92	308.00	-5	4,652	-0.11%
2018/07/16	0	0.00	2	298.50	293.00	-2	4,679	-0.04%
2018/07/13	0	0.00	3	296.00	292.50	-3	4,867	-0.06%
2018/07/12	0	288.00	0	0.00	288.00	0	4,962	0.00%
2018/07/10	1	267.50	1	271.50	273.50	0	4,937	0.00%
2018/07/09	1	268.00	0	0.00	267.00	1	4,931	0.02%
2018/07/06	1	276.00	2	272.25	276.00	-1	4,960	-0.02%
2018/07/05	1	275.00	0	0.00	273.00	1	4,916	0.02%
2018/07/04	2	278.51	2	280.00	280.00	0	4,913	0.00%
2018/07/03	1	279.00	1	272.00	268.50	0	4,893	0.00%
2018/07/02	1	278.00	1	277.00	277.50	0	4,891	0.00%
2018/06/28	3	273.17	1	286.50	269.00	2	4,856	0.04%
2018/06/26	3	276.67	6	279.50	283.00	-3	4,867	-0.06%
2018/06/25	10	304.20	0	0.00	288.50	10	4,837	0.21%
2018/06/22	1	314.00	9	312.11	309.00	-8	4,808	-0.17%
2018/06/21	0	0.00	29	302.62	304.00	-29	4,773	-0.61%
2018/06/20	2	298.25	1	293.50	294.50	1	4,767	0.02%
2018/06/19	29	303.86	5	306.50	310.00	24	4,775	0.50%
2018/06/15	9	293.89	5	291.40	298.50	4	4,727	0.08%
2018/06/13	1	288.50	2	293.50	286.00	-1	4,630	-0.02%
2018/06/12	6	298.50	8	292.50	288.00	-2	4,577	-0.04%
2018/06/11	1	300.00	14	297.57	301.00	-13	4,540	-0.29%
2018/06/08	19	313.89	7	319.14	301.50	12	4,509	0.27%
2018/06/06	3	307.17	3	313.50	313.00	0	4,466	0.00%
2018/06/05	10	295.00	26	295.83	298.00	-16	4,398	-0.36%
2018/06/04	14	284.64	10	276.85	278.50	4	4,303	0.09%
2018/06/01	0	0.00	21	264.90	264.00	-21	4,296	-0.49%
2018/05/31	8	251.50	2	251.00	255.00	6	4,340	0.14%
2018/05/30	5	253.00	0	0.00	253.00	5	4,407	0.11%
2018/05/29	3	258.00	0	0.00	257.00	3	4,494	0.07%
2018/05/28	5	268.70	0	0.00	266.00	5	4,513	0.11%
2018/05/25	2	272.00	1	272.50	275.50	1	4,517	0.02%
2018/05/24	2	270.25	1	269.00	272.00	1	4,566	0.02%
2018/05/23	5	256.50	5	265.30	268.50	0	4,656	0.00%
2018/05/21	1	264.50	1	266.00	266.50	0	4,771	0.00%
2018/05/18	6	269.25	1	269.50	258.50	5	4,815	0.10%
2018/05/15	5	276.00	0	0.00	273.50	5	5,159	0.10%
2018/05/11	5	278.00	8	283.25	284.00	-3	5,148	-0.06%
2018/05/10	1	284.50	1	286.00	280.00	0	5,170	0.00%
2018/05/09	1	275.03	1	279.00	285.00	0	5,170	0.00%
2018/05/08	4	275.25	1	277.00	274.50	3	5,180	0.06%
2018/05/04	3	266.34	3	265.17	269.50	0	5,205	0.00%
2018/05/03	0	0.00	1	263.50	259.00	-1	5,252	-0.02%
2018/05/02	4	271.00	4	277.75	269.50	0	5,325	0.00%
2018/04/30	10	264.00	7	264.14	282.00	3	5,354	0.06%
2018/04/27	3	249.83	4	253.50	258.00	-1	5,359	-0.02%
2018/04/26	3	244.17	7	249.50	241.00	-4	5,446	-0.07%
2018/04/25	11	236.05	12	238.25	241.00	-1	5,440	-0.02%
2018/04/24	8	240.00	3	243.83	238.50	5	5,486	0.09%
2018/04/23	6	246.92	2	249.00	244.50	4	5,427	0.07%
2018/04/20	11	247.32	11	248.00	244.00	0	5,419	0.00%
2018/04/19	9	264.78	5	268.60	260.50	4	5,317	0.08%
2018/04/18	4	276.75	0	0.00	269.50	4	5,135	0.08%
2018/04/17	5	305.20	7	311.86	299.00	-2	5,031	-0.04%
2018/04/16	0	0.00	32	316.67	316.00	-32	5,051	-0.63%
2018/04/13	5	304.01	5	308.20	315.00	0	5,058	0.00%
2018/04/12	4	305.75	5	304.40	299.50	-1	5,042	-0.02%
2018/04/11	4	310.50	33	315.95	306.00	-29	5,064	-0.57%
2018/04/10	7	311.29	138	314.02	310.00	-131	5,136	-2.55%	大賣/鉅額交易
2018/04/09	200	310.17	0	0.00	309.00	200	5,144	3.89%	大買/鉅額交易
2018/04/03	1	300.00	0	0.00	312.50	1	5,161	0.02%
2018/04/02	1	307.00	0	0.00	309.00	1	5,158	0.02%
2018/03/29	3	317.50	0	0.00	319.00	3	5,297	0.06%
2018/03/28	1	324.50	0	0.00	325.50	1	5,267	0.02%
2018/03/27	1	329.50	0	0.00	335.50	1	5,268	0.02%
2018/03/23	5	327.60	3	327.33	330.00	2	5,281	0.04%
2018/03/22	1	336.50	0	0.00	336.00	1	5,272	0.02%
2018/03/21	5	328.00	6	338.17	339.50	-1	5,229	-0.02%
2018/03/19	1	334.00	0	0.00	328.50	1	5,243	0.02%
2018/03/15	0	0.00	1	330.00	324.50	-1	5,405	-0.02%
2018/03/14	0	0.00	1	325.00	324.00	-1	5,511	-0.02%
2018/03/12	1	332.99	0	0.00	320.50	1	5,613	0.02%
2018/03/09	1	342.50	1	335.00	348.00	0	5,583	0.00%
2018/03/08	1	340.49	0	0.00	335.50	1	5,567	0.02%
2018/03/07	2	329.50	0	0.00	338.00	2	5,548	0.04%
2018/03/05	0	323.00	3	321.50	324.00	-3	5,434	-0.06%
2018/03/01	1	304.00	1	306.00	310.00	0	5,311	0.00%
2018/02/27	1	310.00	1	308.00	310.00	0	5,304	0.00%
2018/02/26	4	309.50	1	315.50	309.00	3	5,276	0.06%
2018/02/23	0	0.00	3	316.33	308.50	-3	5,212	-0.06%
2018/02/22	2	312.75	3	315.17	318.00	-1	5,135	-0.02%
2018/02/21	1	292.50	0	0.00	297.00	1	5,005	0.02%
2018/02/12	1	281.50	1	278.50	270.00	0	5,018	0.00%
2018/02/09	4	267.38	4	267.88	282.00	0	5,026	0.00%
2018/02/08	4	281.75	3	273.33	275.50	1	4,905	0.02%
2018/02/07	3	303.00	1	299.50	295.00	2	4,837	0.04%
2018/02/05	0	0.00	1	335.00	341.00	-1	4,763	-0.02%
2018/01/31	3	343.71	6	350.75	359.50	-3	4,802	-0.06%
2018/01/30	0	0.00	2	351.75	348.50	-2	4,760	-0.04%
2018/01/29	3	359.17	3	361.67	356.00	0	4,764	0.00%
2018/01/26	5	362.70	6	350.17	360.00	-1	4,799	-0.02%
2018/01/25	4	364.13	2	365.79	341.50	2	4,769	0.04%
2018/01/24	0	0.00	2	349.50	359.00	-2	4,685	-0.04%
2018/01/23	8	340.25	5	342.90	340.00	3	4,583	0.07%
2018/01/19	1	305.50	0	0.00	306.50	1	4,566	0.02%
2018/01/18	3	306.83	2	310.00	297.00	1	4,559	0.02%
2018/01/15	4	269.63	7	274.58	281.00	-3	4,637	-0.06%
2018/01/11	2	259.00	0	0.00	260.50	2	4,904	0.04%
2018/01/10	3	269.33	1	280.50	262.50	2	5,077	0.04%
2018/01/09	0	280.00	0	0.00	281.00	0	5,105	0.00%
2018/01/08	1	286.00	2	287.00	281.00	-1	5,150	-0.02%
2018/01/05	3	282.33	14	288.79	289.50	-11	5,321	-0.21%
2018/01/04	14	279.86	10	288.15	278.00	4	5,308	0.08%
2018/01/03	0	0.00	3	272.00	271.00	-3	5,292	-0.06%
2018/01/02	1	264.50	3	262.67	264.50	-2	5,300	-0.04%

群益證獲臺北市職場性別平等認證「金質獎」、「創意獎」肯定UDN聯合新聞網－8時前

創意

群益金鼎證券（6005）今年首次參加臺北市「職場性別平等認證」，獲頒「金質獎」、「創意獎」殊榮，顯示用人唯才，向內外部推......詳全文

瓦城規劃明、後年美國開5家店泰菜、台菜都將進軍國際UDN聯合新聞網－15時前

瓦城（2729）董事長徐承義11日表示，近年看準台菜成為全球美食版圖中的一大亮點，推動台灣經典料理的創意升級，於近日隆重......詳全文

信託公會辦校園信託競賽全國高中職組隊報名再創新高UDN聯合新聞網－28天前

信託公會推動信託教育不遺餘力，今年持續委請致理科技大學規劃並執行「大專院校信託創意發想與高中職知識競賽」，吸引全國高中職......詳全文

創意

券商分點績效/獲利分析

元富-台中券商分點個股進出
元富-台中券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

創意

券商分點績效/獲利分析

元富-台中 券商分點個股進出 元富-台中 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元富-台中券商分點個股進出
元富-台中券商分點全部個股操作績效/獲利分析