創意 (3443)-康和-延平券商分點個股進出

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
1630
漲跌
▲5
漲幅
+0.31%
成交量
3,109張
產業
上市半導體類股
1126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－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平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
2024/06/21	4	1647.50	0	0.00	1630.00	4	2,966	0.13%
2024/06/20	0.1	1602.57	0	0.00	1625.00	0.1	2,937	0.00%
2024/06/19	1	1650.00	1	1645.00	1615.00	0	2,899	0.00%
2024/06/18	0	0.00	2.1	1681.25	1680.00	-2.1	2,877	-0.07%
2024/06/14	1	1535.00	1	1550.00	1565.00	0	2,843	0.00%
2024/06/13	1	1599.94	1	1550.00	1550.00	0	2,832	0.00%
2024/06/12	0	0.00	0.2	1583.53	1585.00	-0.2	2,840	-0.01%
2024/06/11	0.1	1560.00	0	0.00	1560.00	0.1	2,872	0.00%
2024/06/07	3	1593.33	2	1597.50	1605.00	1	2,902	0.03%
2024/06/05	0	0.00	1	1580.00	1580.00	-1	2,815	-0.04%
2024/06/04	0.1	1548.89	0.1	1545.00	1535.00	0	2,813	0.00%
2024/06/03	1	1575.00	0.1	1570.00	1570.00	0.9	2,774	0.03%
2024/05/31	0.1	1495.00	0	0.00	1455.00	0.1	2,746	0.00%
2024/05/28	0	0.00	0	1571.00	1530.00	0	2,785	0.00%
2024/05/27	1	1460.00	1	1475.00	1495.00	0	2,805	0.00%
2024/05/24	0	0.00	0.2	1490.00	1465.00	-0.2	2,822	-0.01%
2024/05/22	0	0.00	0	1435.00	1445.00	0	2,812	0.00%
2024/05/21	0.2	1445.00	0	0.00	1435.00	0.2	2,832	0.01%
2024/05/20	0	1425.00	0	0.00	1460.00	0	2,868	0.00%
2024/05/16	0.2	1425.00	0	0.00	1420.00	0.2	2,889	0.01%
2024/05/15	1	1420.00	1.2	1410.65	1410.00	-0.2	2,932	-0.01%
2024/05/14	0.2	1368.33	0	0.00	1370.00	0.2	2,962	0.01%
2024/05/13	0	0.00	1	1335.00	1335.00	-1	3,049	-0.03%
2024/05/07	0	0.00	0.1	1315.00	1315.00	-0.1	3,189	0.00%
2024/04/29	0.1	1360.00	0	0.00	1360.00	0.1	3,352	0.00%
2024/04/23	2	1135.00	2	1125.00	1125.00	0	3,365	0.00%
2024/04/18	0	0.00	1	1215.00	1215.00	-1	3,372	-0.03%
2024/04/17	0	1190.00	0	0.00	1200.00	0	3,447	0.00%
2024/04/16	2	1142.50	2	1181.90	1185.00	0	3,487	0.00%
2024/04/15	1	1230.00	0	1170.00	1160.00	1	3,447	0.03%
2024/04/12	0	1255.00	0	0.00	1255.00	0	3,408	0.00%
2024/04/08	0.1	1320.00	0	0.00	1300.00	0.1	3,398	0.00%
2024/04/03	0.1	1380.00	0	0.00	1385.00	0.1	3,365	0.00%
2024/04/01	0	1300.00	0	0.00	1295.00	0	3,319	0.00%
2024/03/29	1	1240.00	1	1250.00	1245.00	0	3,311	0.00%
2024/03/28	2	1235.00	1	1220.00	1220.00	1	3,300	0.03%
2024/03/27	0	1250.00	0.1	1221.67	1240.00	-0.1	3,322	0.00%
2024/03/26	0	1270.00	0	0.00	1265.00	0	3,318	0.00%
2024/03/22	0.2	1315.00	1	1310.00	1320.00	-0.8	3,343	-0.02%
2024/03/20	1	1305.00	2	1322.50	1295.00	-1	3,375	-0.03%
2024/03/19	0	0.00	0.2	1300.00	1320.00	-0.2	3,431	-0.01%
2024/03/15	0	1355.00	0	0.00	1340.00	0	3,481	0.00%
2024/03/14	0.2	1374.05	0	0.00	1340.00	0.2	3,549	0.01%
2024/03/07	1	1549.95	0	0.00	1550.00	1	3,734	0.03%
2024/03/04	1	1605.00	1	1554.90	1545.00	0	3,747	0.00%
2024/02/29	0	0.00	2	1574.70	1590.00	-2	3,729	-0.05%
2024/02/22	1	1495.00	1	1465.00	1465.00	0	3,745	0.00%
2024/02/21	1	1540.00	2	1530.00	1470.00	-1	3,736	-0.03%
2024/02/20	0	1540.00	0	0.00	1560.00	0	3,737	0.00%
2024/02/19	0	0.00	0	1525.00	1525.00	0	3,744	0.00%
2024/02/16	0	1520.00	0	0.00	1520.00	0	3,787	0.00%
2024/02/15	1	1454.90	0	1452.50	1460.00	1	3,758	0.03%
2024/02/05	1	1440.69	56	1435.00	1435.00	-55	3,725	-1.48%
2024/02/01	2	1512.97	2	1545.00	1545.00	0	3,699	0.00%
2024/01/31	1	1565.00	1	1545.00	1545.00	0	3,683	0.00%
2024/01/30	0.1	1559.76	0	0.00	1565.00	0.1	3,686	0.00%
2024/01/26	3	1540.00	4	1543.75	1545.00	-1	3,682	-0.03%
2024/01/25	3	1614.83	0	0.00	1555.00	3	3,671	0.08%
2024/01/24	0.1	1695.00	0	0.00	1660.00	0.1	3,599	0.00%
2024/01/23	2	1752.50	0	0.00	1705.00	2	3,610	0.06%
2024/01/22	1	1715.00	0	0.00	1715.00	1	3,579	0.03%
2024/01/19	1	1700.00	0	0.00	1675.00	1	3,564	0.03%
2024/01/17	1	1730.00	1	1745.00	1680.00	0	3,539	0.00%
2024/01/16	1	1750.00	1	1765.00	1735.00	0	3,557	0.00%
2024/01/15	1	1780.00	0	0.00	1760.00	1	3,620	0.03%
2024/01/11	0	0.00	1	1865.00	1860.00	-1	3,666	-0.03%
2024/01/10	0.1	1760.00	0	0.00	1790.00	0.1	3,646	0.00%
2024/01/09	0	0.00	0.2	1700.00	1690.00	-0.2	3,656	-0.01%
2024/01/04	0	0.00	0	1640.00	1630.00	0	3,869	0.00%
2024/01/02	1	1699.75	0	1720.00	1670.00	1	3,956	0.03%
2023/12/27	1	1750.12	1	1760.00	1760.00	0	4,003	0.00%
2023/12/26	0	0.00	0	1765.00	1765.00	0	4,021	0.00%
2023/12/25	0	1746.85	0	0.00	1730.00	0	4,045	0.00%
2023/12/21	1	1695.18	1	1695.00	1695.00	0	4,043	0.00%
2023/12/20	0	1705.00	0	0.00	1685.00	0	4,038	0.00%
2023/12/15	2	1805.00	0	0.00	1765.00	2	4,057	0.05%
2023/12/14	0.2	1820.67	0	0.00	1805.00	0.2	4,037	0.00%
2023/12/12	0	0.00	1	1795.00	1790.00	-1	4,016	-0.02%
2023/12/08	3	1851.69	4	1830.05	1895.00	-1	3,964	-0.03%
2023/12/06	1	1700.00	2	1662.50	1680.00	-1	3,823	-0.03%
2023/11/30	0	0.00	0.1	1630.00	1650.00	-0.1	3,777	0.00%
2023/11/28	0	1660.00	0	1660.00	1645.00	0	3,780	0.00%
2023/11/24	0	1670.00	0	0.00	1655.00	0	3,806	0.00%
2023/11/22	1	1775.00	1	1770.00	1785.00	0	3,811	0.00%
2023/11/21	1	1735.00	1	1750.00	1740.00	0	3,822	0.00%
2023/11/17	1	1735.00	1	1705.00	1735.00	0	3,988	0.00%
2023/11/16	0	1650.00	0	0.00	1675.00	0	4,017	0.00%
2023/11/15	1	1765.00	0	1675.00	1675.00	1	4,071	0.02%
2023/11/14	0	0.00	1	1730.00	1735.00	-1	4,071	-0.02%
2023/11/13	4	1730.00	2	1737.44	1700.00	2	4,139	0.05%
2023/11/10	1	1680.00	3	1671.66	1670.00	-2	4,131	-0.05%
2023/11/09	4	1661.25	4	1675.00	1665.00	0	4,138	0.00%
2023/11/08	0	0.00	1.1	1580.81	1620.00	-1.1	4,087	-0.03%
2023/11/07	0	1555.00	0	0.00	1555.00	0	4,075	0.00%
2023/11/06	1	1560.00	1	1555.00	1560.00	0	4,128	0.00%
2023/11/03	4	1518.72	3	1528.33	1525.00	1	4,176	0.02%
2023/11/02	1.1	1510.00	1	1525.00	1520.00	0.1	4,222	0.00%
2023/10/31	1	1465.59	1	1450.00	1435.00	0	4,254	0.00%
2023/10/30	2	1492.59	2	1497.51	1500.00	0	4,333	0.00%
2023/10/25	3	1511.60	2	1507.50	1490.00	1	4,292	0.02%
2023/10/24	1	1465.00	0	1458.41	1465.00	1	4,265	0.02%
2023/10/23	0	1450.00	0	0.00	1450.00	0	4,255	0.00%
2023/10/20	1	1590.19	1	1605.00	1590.00	0	4,216	0.00%
2023/10/19	1	1670.00	1	1655.00	1630.00	0	4,189	0.00%
2023/10/18	2	1662.50	1	1649.51	1635.00	1	4,180	0.02%
2023/10/16	3	1700.00	5	1709.00	1715.00	-2	4,153	-0.05%
2023/10/13	2	1687.50	2	1692.50	1695.00	0	4,154	0.00%
2023/10/12	4	1665.00	3	1669.51	1695.00	1	4,135	0.02%
2023/10/11	0	0.00	5	1541.13	1575.00	-5	4,069	-0.12%
2023/10/06	1	1440.00	0	0.00	1435.00	1	4,066	0.02%
2023/10/05	3	1406.67	3	1416.67	1425.00	0	4,091	0.00%
2023/10/04	0	1430.00	0	0.00	1400.00	0	4,108	0.00%
2023/10/03	0	0.00	1	1440.00	1430.00	-1	4,088	-0.02%
2023/10/02	1	1415.00	3	1423.33	1410.00	-2	4,081	-0.05%
2023/09/28	1	1394.58	2	1412.50	1365.00	-1	4,075	-0.02%
2023/09/27	1	1355.00	1	1360.00	1360.00	0	4,099	0.00%
2023/09/25	1	1410.00	0	0.00	1410.00	1	4,102	0.02%
2023/09/22	2	1382.50	3	1355.00	1390.00	-1	4,098	-0.02%
2023/09/21	2	1325.00	1	1320.00	1320.00	1	4,098	0.02%
2023/09/20	2	1400.00	0	0.00	1360.00	2	4,117	0.05%
2023/09/19	1	1445.00	2	1425.00	1425.00	-1	4,127	-0.02%
2023/09/18	0	0.00	0	1450.00	1440.00	0	4,134	0.00%
2023/09/15	3	1493.18	1	1490.00	1480.00	2	4,170	0.05%
2023/09/14	2	1472.50	0	0.00	1470.00	2	4,130	0.05%
2023/09/13	2	1415.00	4	1443.75	1460.00	-2	4,127	-0.05%
2023/09/12	2	1390.00	3	1405.00	1385.00	-1	4,110	-0.02%
2023/09/11	2	1377.50	1	1389.61	1360.00	1	4,173	0.02%
2023/09/08	0	1395.00	2	1397.50	1395.00	-2	4,198	-0.05%
2023/09/07	1	1404.93	0	0.00	1415.00	1	4,259	0.02%
2023/09/06	1	1460.00	1	1470.00	1450.00	0	4,250	0.00%
2023/09/04	1	1450.00	2	1432.50	1445.00	-1	4,323	-0.02%
2023/09/01	1	1460.00	0	0.00	1405.00	1	4,332	0.02%
2023/08/31	1	1470.00	1	1490.00	1460.00	0	4,336	0.00%
2023/08/30	1	1494.93	0	0.00	1485.00	1	4,326	0.02%
2023/08/29	4	1453.75	6	1464.10	1500.00	-2	4,352	-0.05%
2023/08/28	2	1407.50	2	1430.00	1430.00	0	4,341	0.00%
2023/08/25	1	1430.00	1	1430.00	1430.00	0	4,452	0.00%
2023/08/24	2	1482.50	3	1510.10	1485.00	-1	4,433	-0.02%
2023/08/23	5.1	1439.72	5.1	1420.98	1465.00	0	4,424	0.00%
2023/08/22	3	1380.00	4	1391.25	1370.00	-1	4,425	-0.02%
2023/08/21	5	1378.00	4	1397.50	1340.00	1	4,468	0.02%
2023/08/18	2	1337.50	3	1361.67	1345.00	-1	4,420	-0.02%
2023/08/17	7.2	1362.55	6	1357.50	1365.00	1.2	4,415	0.03%
2023/08/16	2	1277.53	2	1290.01	1285.00	0	4,393	0.00%
2023/08/11	0	1290.00	0	0.00	1270.00	0	4,490	0.00%
2023/08/10	2	1292.50	1	1250.00	1250.00	1	4,529	0.02%
2023/08/09	1	1389.84	0	0.00	1340.00	1	4,485	0.02%
2023/08/08	0	1330.00	0	0.00	1345.00	0	4,499	0.00%
2023/08/07	2	1415.00	2	1425.00	1405.00	0	4,462	0.00%
2023/08/04	0	1397.39	0	0.00	1380.00	0	4,471	0.00%
2023/08/02	1	1450.00	0	0.00	1405.00	1	4,461	0.02%
2023/08/01	0	1476.67	2	1480.00	1475.00	-2	4,414	-0.04%
2023/07/28	4	1819.89	2.1	1824.05	1815.00	1.9	4,541	0.04%
2023/07/27	1	1800.00	2	1852.50	1825.00	-1	4,599	-0.02%
2023/07/26	0	0.00	0	1915.00	1840.00	0	4,641	0.00%
2023/07/25	1	1935.00	0	1983.00	1885.00	1	4,702	0.02%
2023/07/21	0.1	1870.32	2	1835.00	1905.00	-1.9	4,778	-0.04%
2023/07/20	2	1827.50	0	0.00	1830.00	2	4,868	0.04%
2023/07/19	0	1905.00	1	1830.84	1850.00	-1	4,859	-0.02%
2023/07/18	1	1785.00	0	1865.00	1790.00	1	4,850	0.02%
2023/07/17	0.1	1807.78	0	0.00	1795.00	0.1	4,842	0.00%
2023/07/14	1	1755.00	3	1796.67	1870.00	-2	4,826	-0.04%
2023/07/13	2	1747.50	7	1739.99	1750.00	-5	4,810	-0.10%
2023/07/12	1	1640.00	0	0.00	1630.00	1	4,728	0.02%
2023/07/11	1	1615.00	0	1595.00	1585.00	1	4,749	0.02%
2023/07/05	0	0.00	6	1553.33	1635.00	-6	4,824	-0.12%
2023/06/28	4.1	1590.86	0	0.00	1550.00	4.1	5,083	0.08%
2023/06/26	1	1600.00	1	1610.00	1615.00	0	5,116	0.00%
2023/06/20	0	0.00	3	1685.00	1690.00	-3	5,237	-0.06%
2023/06/15	2	1684.56	5	1672.00	1645.00	-3	5,344	-0.06%
2023/06/14	4	1515.00	4	1527.50	1565.00	0	5,390	0.00%
2023/06/13	7	1540.71	1.2	1533.29	1545.00	5.8	5,427	0.11%
2023/06/09	2.2	1437.09	2	1437.50	1405.00	0.2	5,444	0.00%
2023/06/05	0.1	1455.00	0	0.00	1440.00	0.1	5,570	0.00%
2023/06/02	0	1470.00	0	0.00	1425.00	0	5,613	0.00%
2023/05/31	1	1525.00	1	1540.00	1495.00	0	5,798	0.00%
2023/05/30	1	1509.95	1	1490.00	1490.00	0	5,728	0.00%
2023/05/29	1	1510.00	0	0.00	1515.00	1	5,766	0.02%
2023/05/26	1	1435.00	1	1450.00	1435.00	0	5,783	0.00%
2023/05/23	3	1286.67	5	1292.00	1285.00	-2	5,731	-0.03%
2023/05/22	0	0.00	1	1270.00	1275.00	-1	5,822	-0.02%
2023/05/19	4	1193.75	5	1217.00	1280.00	-1	5,888	-0.02%
2023/05/18	4	1188.75	0	0.00	1165.00	4	5,967	0.07%
2023/05/16	3	1166.67	3	1130.00	1130.00	0	6,119	0.00%
2023/05/15	3	1148.33	3	1130.00	1130.00	0	6,150	0.00%
2023/05/10	5	1133.00	5	1134.00	1130.00	0	6,464	0.00%
2023/05/09	4	1137.50	4	1141.25	1140.00	0	6,503	0.00%
2023/05/08	3	1141.67	3	1125.00	1125.00	0	6,559	0.00%
2023/05/05	4	1097.50	4	1115.00	1140.00	0	6,623	0.00%
2023/05/04	2	1095.00	2	1105.00	1105.00	0	6,676	0.00%
2023/05/03	1	1085.00	2	1095.00	1080.00	-1	6,633	-0.02%
2023/05/02	1	1000.00	1	1010.00	1095.00	0	6,607	0.00%
2023/04/28	4	993.25	4	998.50	996.00	0	6,628	0.00%
2023/04/27	13	974.92	3	955.67	970.00	10	6,611	0.15%
2023/04/26	1	950.00	1	954.00	957.00	0	6,598	0.00%
2023/04/21	1	1040.00	2	1025.00	1015.00	-1	6,625	-0.02%
2023/04/20	1	1055.00	1	1045.00	1050.00	0	6,649	0.00%
2023/04/19	2	1042.50	1	1045.00	1030.00	1	6,737	0.01%
2023/04/18	0	0.00	10	1045.00	1025.00	-10	6,847	-0.15%
2023/04/14	0	0.00	1	1060.00	1085.00	-1	6,975	-0.01%
2023/04/13	1	1045.00	6	1045.00	1030.00	-5	6,998	-0.07%
2023/04/12	0	0.00	1	1065.00	1070.00	-1	7,067	-0.01%
2023/04/10	0	0.00	0.1	1110.00	1100.00	-0.1	7,221	0.00%
2023/04/07	1	1090.00	1	1065.00	1080.00	0	7,208	0.00%
2023/04/06	0	0.00	1	1040.00	1070.00	-1	7,232	-0.01%
2023/03/31	2	1070.00	3	1066.67	1085.00	-1	7,240	-0.01%
2023/03/29	1	1010.00	3	1015.00	1010.00	-2	7,282	-0.03%
2023/03/28	2	1125.00	0	0.00	1105.00	2	7,304	0.03%
2023/03/23	5	1185.00	4	1192.50	1195.00	1	7,318	0.01%
2023/03/22	0	0.00	2	1145.00	1160.00	-2	7,311	-0.03%
2023/03/21	4	1123.75	1	1125.00	1125.00	3	7,354	0.04%
2023/03/20	1	1165.00	0	0.00	1170.00	1	7,337	0.01%
2023/03/17	0	0.00	1	1165.00	1130.00	-1	7,407	-0.01%
2023/03/15	1	1125.00	2	1102.50	1115.00	-1	7,351	-0.01%
2023/03/14	2	1092.50	1	1140.00	1060.00	1	7,388	0.01%
2023/03/13	1	1125.00	0	0.00	1130.00	1	7,412	0.01%
2023/03/10	0	0.00	1	1080.00	1090.00	-1	7,438	-0.01%
2023/03/09	3	1103.33	2	1117.50	1110.00	1	7,436	0.01%
2023/03/08	4	1081.25	4	1093.75	1105.00	0	7,422	0.00%
2023/03/07	0	0.00	1	1060.00	1075.00	-1	7,395	-0.01%
2023/03/06	3	1068.33	13	1066.92	1075.00	-10	7,413	-0.13%
2023/03/03	0.1	1085.00	1	1085.00	1080.00	-1	7,356	-0.01%
2023/03/02	2	1167.50	2	1192.50	1195.00	0	7,319	0.00%
2023/03/01	1	1130.00	1	1145.00	1180.00	0	7,390	0.00%
2023/02/24	1	1145.00	1	1160.00	1160.00	0	7,479	0.00%
2023/02/23	0	0.00	0	1115.00	1115.00	0	7,472	0.00%
2023/02/20	2	993.00	3	1001.67	995.00	-1	7,762	-0.01%
2023/02/17	3	962.00	5	969.20	976.00	-2	7,740	-0.03%
2023/02/16	4	966.00	3	964.00	958.00	1	7,654	0.01%
2023/02/15	3	925.33	2	918.50	926.00	1	7,569	0.01%
2023/02/14	2	917.00	4	921.50	911.00	-2	7,512	-0.03%
2023/02/13	4	907.25	4	910.50	898.00	0	7,496	0.00%
2023/02/10	8	903.00	6	909.17	910.00	2	7,592	0.03%
2023/02/09	4	953.50	3	957.33	920.00	1	7,643	0.01%
2023/02/08	4	888.75	5	885.20	925.00	-1	7,538	-0.01%
2023/02/07	6	830.83	7	824.43	841.00	-1	7,608	-0.01%
2023/02/06	5	803.00	3	809.67	798.00	2	7,604	0.03%
2023/02/03	3	858.33	3	864.00	860.00	0	7,660	0.00%
2023/02/02	4	822.25	11	844.27	864.00	-7	7,792	-0.09%
2023/02/01	2	786.50	3	788.00	786.00	-1	7,945	-0.01%
2023/01/31	1	774.00	2	779.00	782.00	-1	8,076	-0.01%
2023/01/30	3	761.00	4	762.75	775.00	-1	8,186	-0.01%
2023/01/17	3	717.67	3	717.00	722.00	0	8,243	0.00%
2023/01/16	1	700.00	0	0.00	705.00	1	8,321	0.01%
2023/01/13	7	716.71	7	700.29	682.00	0	8,430	0.00%
2023/01/12	3	698.01	4	699.25	702.00	-1	8,549	-0.01%
2023/01/11	2	688.00	3	692.00	701.00	-1	8,701	-0.01%
2023/01/10	2	689.50	2	689.00	692.00	0	8,851	0.00%
2023/01/09	4	684.00	4	678.75	687.00	0	8,932	0.00%
2023/01/06	4	657.50	4	665.00	650.00	0	8,989	0.00%
2023/01/05	3	681.00	2	700.50	650.00	1	9,077	0.01%
2023/01/04	1	685.00	3	681.00	685.00	-2	9,011	-0.02%
2023/01/03	0	0.00	1	665.00	684.00	-1	8,930	-0.01%
2022/12/30	1	645.00	2	659.50	641.00	-1	8,928	-0.01%
2022/12/28	2	664.50	1	653.00	636.00	1	8,969	0.01%
2022/12/27	1	698.00	1	697.00	702.00	0	8,856	0.00%
2022/12/26	1	699.00	12	706.17	698.00	-11	8,885	-0.12%
2022/12/23	1	725.00	7	733.29	726.00	-6	8,863	-0.07%
2022/12/22	1	730.00	0	0.00	730.00	1	8,871	0.01%
2022/12/21	3	742.00	3	761.00	750.00	0	8,850	0.00%
2022/12/20	3	757.33	2	745.00	745.00	1	8,847	0.01%
2022/12/19	0	0.00	1	797.00	812.00	-1	8,748	-0.01%
2022/12/16	1	787.00	1	785.00	787.00	0	8,737	0.00%
2022/12/14	4	790.50	5	786.60	790.00	-1	8,697	-0.01%
2022/12/13	2	774.00	1	782.00	767.00	1	8,618	0.01%
2022/12/09	2	784.50	2	790.00	794.00	0	8,515	0.00%
2022/12/08	2	758.00	3	752.67	763.00	-1	8,504	-0.01%
2022/12/06	4	781.50	3	774.67	764.00	1	8,508	0.01%
2022/12/05	1	760.00	0	0.00	761.00	1	8,527	0.01%
2022/12/02	2	759.50	3.1	759.92	776.00	-1.1	8,548	-0.01%
2022/12/01	2	751.00	1	757.00	740.00	1	8,524	0.01%
2022/11/30	1	740.00	1	735.00	731.00	0	8,531	0.00%
2022/11/29	1	715.00	1	728.00	727.00	0	8,517	0.00%
2022/11/25	2	738.00	3	741.00	740.00	-1	8,506	-0.01%
2022/11/24	1	733.00	1	740.00	745.00	0	8,455	0.00%
2022/11/23	0.1	706.00	0	0.00	706.00	0.1	8,382	0.00%
2022/11/21	3	735.67	2	746.50	735.00	1	8,222	0.01%
2022/11/18	2	730.50	4	743.00	732.00	-2	8,162	-0.02%
2022/11/17	4	707.50	3	707.67	735.00	1	8,035	0.01%
2022/11/16	3	683.67	3	667.67	694.00	0	7,895	0.00%
2022/11/15	2	646.00	1	652.00	648.00	1	7,755	0.01%
2022/11/14	1	639.00	1	643.00	644.00	0	7,727	0.00%
2022/11/11	1	636.00	2.2	641.36	640.00	-1.2	7,746	-0.02%
2022/11/10	3	590.67	3	592.33	597.00	0	7,659	0.00%
2022/11/09	3	585.67	3	586.00	591.00	0	7,625	0.00%
2022/11/08	1	578.00	1	597.00	575.00	0	7,619	0.00%
2022/11/07	8	578.50	3	575.67	575.00	5	7,477	0.07%
2022/11/04	2	543.50	2	545.50	544.00	0	7,361	0.00%
2022/11/03	6	522.00	6	525.01	544.00	0	7,287	0.00%
2022/11/02	1	499.00	1	498.00	508.00	0	7,153	0.00%
2022/11/01	3	487.66	2	484.25	493.50	1	7,105	0.01%
2022/10/31	2	479.50	3	474.83	487.50	-1	7,021	-0.01%
2022/10/28	54	468.81	10	448.69	470.50	44	6,845	0.64%
2022/10/27	17	427.41	3	416.33	428.00	14	6,614	0.21%
2022/10/26	2	387.50	3	388.17	398.50	-1	6,508	-0.02%
2022/10/25	4	399.25	2	398.75	399.00	2	6,457	0.03%
2022/10/24	0	0.00	0.5	415.00	399.00	-0.5	6,438	-0.01%
2022/10/21	2.5	414.46	2	413.00	398.50	0.5	6,349	0.01%
2022/10/20	0.1	429.00	0.3	428.50	427.00	-0.2	6,236	0.00%
2022/10/19	9	424.17	9	423.83	421.50	0	6,037	0.00%
2022/10/18	6.3	415.59	8	414.06	413.00	-1.7	5,869	-0.03%
2022/10/17	5	429.70	61	426.14	446.50	-56	5,699	-0.98%
2022/10/14	1	459.00	4	456.25	433.00	-3	5,590	-0.05%
2022/10/13	9	472.94	17	473.12	444.50	-8	5,502	-0.15%
2022/10/12	3	505.00	0	0.00	493.50	3	5,313	0.06%
2022/10/07	5	604.40	5	607.60	608.00	0	5,505	0.00%
2022/10/06	2	608.00	3	599.00	616.00	-1	5,522	-0.02%
2022/10/03	1	578.00	1	580.00	564.00	0	5,396	0.00%
2022/09/30	1	565.00	1	571.00	589.00	0	5,414	0.00%
2022/09/29	3	577.00	4	577.50	576.00	-1	5,453	-0.02%
2022/09/28	5	572.40	4	579.25	560.00	1	5,460	0.02%
2022/09/27	3	562.67	4	563.75	585.00	-1	5,476	-0.02%
2022/09/26	5	579.20	5	581.80	576.00	0	5,435	0.00%
2022/09/23	2	599.00	2	604.00	583.00	0	5,440	0.00%
2022/09/22	8	605.13	6	594.67	606.00	2	5,412	0.04%
2022/09/21	3	590.00	3	587.33	595.00	0	5,388	0.00%
2022/09/20	3	579.67	4	582.25	588.00	-1	5,407	-0.02%
2022/09/19	3	574.33	3	579.33	574.00	0	5,413	0.00%
2022/09/16	3	585.67	2	592.00	575.00	1	5,419	0.02%
2022/09/15	2	604.50	3	604.33	595.00	-1	5,408	-0.02%
2022/09/14	4	589.75	3	591.00	597.00	1	5,350	0.02%
2022/09/13	2	587.50	3	590.00	592.00	-1	5,290	-0.02%
2022/09/12	2	589.00	1	575.00	589.00	1	5,245	0.02%
2022/09/08	3	545.00	8	550.88	562.00	-5	5,155	-0.10%
2022/09/07	2	530.00	2	529.50	530.00	0	5,066	0.00%
2022/09/06	3	536.33	1	542.00	535.00	2	5,009	0.04%
2022/09/02	2	548.50	6	550.00	542.00	-4	4,948	-0.08%
2022/09/01	2.1	527.29	1	543.00	521.00	1.1	4,914	0.02%
2022/08/31	1	539.00	1	543.00	542.00	0	4,906	0.00%
2022/08/30	5	550.00	0	0.00	543.00	5	4,958	0.10%
2022/08/29	2	541.00	2	544.50	549.00	0	4,929	0.00%
2022/08/26	1	557.00	1	561.00	560.00	0	4,887	0.00%
2022/08/25	1	592.00	1	593.00	587.00	0	4,832	0.00%
2022/08/24	3	585.67	4	584.50	581.00	-1	4,837	-0.02%
2022/08/23	3	588.00	2	582.50	587.00	1	4,827	0.02%
2022/08/19	3	601.00	4	600.75	596.00	-1	4,796	-0.02%
2022/08/18	2	582.50	2	574.50	590.00	0	4,735	0.00%
2022/08/15	1	560.00	1	554.00	572.00	0	4,717	0.00%
2022/08/12	3	541.00	3	544.00	548.00	0	4,705	0.00%
2022/08/11	0	0.00	1	539.00	540.00	-1	4,760	-0.02%
2022/08/10	1	522.00	0	0.00	522.00	1	4,722	0.02%
2022/08/09	1	533.00	3	534.00	536.00	-2	4,736	-0.04%
2022/08/08	2	545.00	0	0.00	546.00	2	4,719	0.04%
2022/08/05	2	541.50	2.1	540.45	549.00	-0.1	4,800	0.00%
2022/08/04	1	512.00	1	519.00	520.00	0	4,856	0.00%
2022/08/02	1.1	503.10	1	505.00	511.00	0.1	4,826	0.00%
2022/07/29	2	535.50	1	537.00	505.00	1	4,755	0.02%
2022/07/27	0	0.00	1	542.00	544.00	-1	4,654	-0.02%
2022/07/26	1	546.00	1	542.00	546.00	0	4,627	0.00%
2022/07/25	4	541.75	9	544.89	549.00	-5	4,642	-0.11%
2022/07/22	1	547.00	3	560.00	537.00	-2	4,600	-0.04%
2022/07/21	2	549.00	1	552.88	553.00	1	4,550	0.02%
2022/07/20	3	552.67	9	553.44	555.00	-6	4,513	-0.13%
2022/07/19	11	531.18	3	536.67	533.00	8	4,430	0.18%
2022/07/18	14	527.00	11.1	531.11	540.00	2.9	4,398	0.07%
2022/07/15	14	508.18	12.1	501.21	516.00	1.9	4,277	0.04%
2022/07/14	10	463.25	9	464.39	478.00	1	4,139	0.02%
2022/07/13	6.1	461.83	9	462.17	460.00	-3	4,037	-0.07%
2022/07/12	7	442.43	7	446.43	433.00	0	3,986	0.00%
2022/07/11	13	477.46	9	476.89	475.00	4	3,923	0.10%
2022/07/08	4	484.25	6	483.58	478.50	-2	3,873	-0.05%
2022/07/07	4	458.00	2	435.50	469.00	2	3,781	0.05%
2022/07/06	1	442.00	1	464.50	435.50	0	3,687	0.00%
2022/07/05	2	443.25	2	445.00	450.50	0	3,602	0.00%
2022/07/04	2	452.50	4	452.13	462.50	-2	3,516	-0.06%
2022/07/01	3.1	454.91	1	476.50	439.00	2.1	3,466	0.06%
2022/06/30	0.1	484.00	0	0.00	481.00	0.1	3,396	0.00%
2022/06/29	1	521.00	1	514.00	511.00	0	3,361	0.00%
2022/06/28	1	523.00	1	530.00	522.00	0	3,321	0.00%
2022/06/21	1	517.00	1	513.00	516.00	0	3,152	0.00%
2022/06/15	1	568.00	1	573.00	560.00	0	3,094	0.00%
2022/06/14	1	564.00	1	563.00	566.00	0	3,084	0.00%
2022/06/09	1	575.00	1	582.00	575.00	0	2,962	0.00%
2022/06/07	1	548.00	1	553.00	560.00	0	2,840	0.00%
2022/06/02	2	553.50	2	545.00	542.00	0	2,806	0.00%
2022/05/31	3	555.33	3	555.67	553.00	0	2,738	0.00%
2022/05/27	1	567.00	1	555.00	555.00	0	2,706	0.00%
2022/05/26	1	563.00	1	573.00	563.00	0	2,668	0.00%
2022/05/25	1	576.00	1	564.00	576.00	0	2,632	0.00%
2022/05/24	1	559.00	1.2	555.56	555.00	-0.2	2,581	-0.01%
2022/05/23	1	569.00	1	564.00	561.00	0	2,540	0.00%
2022/05/20	2	556.50	3	565.00	573.00	-1	2,505	-0.04%
2022/05/19	5	540.60	6	543.67	547.00	-1	2,412	-0.04%
2022/05/18	1.1	530.48	1	523.00	535.00	0.1	2,292	0.01%
2022/05/17	1.1	523.18	1	521.00	529.00	0.1	2,261	0.00%
2022/05/16	1	515.00	1	517.00	517.00	0	2,238	0.00%
2022/05/13	2	504.00	3	514.00	518.00	-1	2,177	-0.05%
2022/05/12	4	512.25	3	520.67	505.00	1	2,042	0.05%
2022/05/10	6	491.75	7	484.57	497.00	-1	1,891	-0.05%
2022/05/09	1	466.50	0	0.00	466.00	1	1,838	0.05%
2022/05/06	2	489.75	2	490.50	491.00	0	1,821	0.00%
2022/05/05	0	0.00	1	491.00	488.00	-1	1,794	-0.06%
2022/05/03	1	432.00	1	418.00	432.00	0	1,708	0.00%
2022/04/29	2	413.00	3	403.50	414.50	-1	1,677	-0.06%
2022/04/27	1	375.50	1	376.50	384.00	0	1,639	0.00%
2022/04/26	3	391.67	2	393.50	391.00	1	1,624	0.06%
2022/04/22	1	456.50	3	450.50	444.00	-2	1,596	-0.13%
2022/04/21	1	468.00	0	0.00	472.50	1	1,604	0.06%
2022/04/20	1	469.00	1	470.00	469.50	0	1,601	0.00%
2022/04/14	1	474.50	2	478.50	478.00	-1	1,619	-0.06%
2022/04/13	2	476.25	1	478.50	480.00	1	1,654	0.06%
2022/04/12	1	474.00	1	460.00	474.50	0	1,652	0.00%
2022/04/08	1	476.50	1	482.00	478.00	0	1,636	0.00%
2022/04/07	1	488.00	1	498.00	482.00	0	1,633	0.00%
2022/04/06	1	488.50	0	0.00	490.00	1	1,614	0.06%
2022/04/01	1	503.00	1	503.00	508.00	0	1,606	0.00%
2022/03/23	0	0.00	1	513.00	517.00	-1	1,576	-0.06%
2022/03/22	0	0.00	1	484.50	488.00	-1	1,580	-0.06%
2022/03/15	1	441.00	0	0.00	427.00	1	1,564	0.06%
2022/03/10	0	0.00	1	471.00	475.50	-1	1,592	-0.06%
2022/03/09	0	0.00	2	455.25	455.00	-2	1,600	-0.12%
2022/03/08	3	444.83	0	0.00	444.00	3	1,607	0.19%
2022/03/03	0	0.00	1	485.00	482.00	-1	1,603	-0.06%
2022/03/02	1	465.50	1	469.50	471.00	0	1,593	0.00%
2022/02/22	2	466.00	1	451.00	451.00	1	1,687	0.06%
2022/02/21	0	0.00	1	476.00	476.00	-1	1,689	-0.06%
2022/02/17	1	458.00	0	0.00	458.50	1	1,739	0.06%
2022/02/11	1	473.50	1	472.00	470.00	0	1,800	0.00%
2022/01/25	1	473.00	0	0.00	467.00	1	1,855	0.05%
2022/01/20	0	0.00	2	496.00	495.50	-2	1,983	-0.10%
2022/01/19	2	511.00	2	519.00	504.00	0	2,021	0.00%
2022/01/18	2	536.00	0	0.00	523.00	2	2,067	0.10%
2022/01/07	1	531.00	0	0.00	527.00	1	2,463	0.04%
2021/12/17	1	638.00	0	0.00	604.00	1	3,201	0.03%
2021/12/16	0	0.00	1	661.00	661.00	-1	3,180	-0.03%
2021/12/09	0	0.00	1	586.00	587.00	-1	3,561	-0.03%
2021/12/07	1	565.00	0	0.00	568.00	1	3,579	0.03%
2021/12/03	1	602.00	2	603.00	599.00	-1	3,569	-0.03%
2021/12/02	1	593.00	1	591.00	595.00	0	3,574	0.00%
2021/11/29	0	0.00	1	568.00	580.00	-1	3,680	-0.03%
2021/11/25	1	556.00	1	560.00	560.00	0	3,724	0.00%
2021/11/23	3	586.33	1	591.00	582.00	2	3,695	0.05%
2021/11/22	1	594.00	2	599.50	610.00	-1	3,775	-0.03%
2021/11/19	1	609.00	1	612.00	600.00	0	3,783	0.00%
2021/11/17	3	597.33	2	600.50	604.00	1	3,763	0.03%
2021/11/16	1	587.00	1	585.00	586.00	0	3,734	0.00%
2021/11/11	2	589.00	1	587.00	588.00	1	3,678	0.03%
2021/11/09	1	601.00	1	608.00	591.00	0	3,628	0.00%
2021/11/08	1	599.00	0	0.00	598.00	1	3,596	0.03%
2021/11/02	1	611.00	1	620.00	594.00	0	3,493	0.00%
2021/10/27	0	0.00	1	580.00	600.00	-1	3,402	-0.03%
2021/10/26	4	586.25	0	0.00	567.00	4	3,366	0.12%
2021/10/25	1	582.00	0	0.00	580.00	1	3,316	0.03%
2021/10/22	2	570.00	3	562.67	572.00	-1	3,281	-0.03%
2021/10/15	3	513.33	2	518.00	502.00	1	3,085	0.03%
2021/10/13	0	0.00	5	501.00	496.50	-5	2,973	-0.17%
2021/10/12	3	527.00	1	517.00	519.00	2	2,946	0.07%
2021/10/08	6	532.83	2	524.00	532.00	4	2,914	0.14%
2021/10/07	0	0.00	3	514.33	528.00	-3	2,796	-0.11%
2021/10/06	3	491.33	2	500.50	480.00	1	2,746	0.04%
2021/10/05	3	454.00	2	452.75	483.50	1	2,717	0.04%
2021/10/04	2	477.25	2	475.00	464.00	0	2,661	0.00%
2021/10/01	2	488.00	5	488.30	481.50	-3	2,650	-0.11%
2021/09/30	0	0.00	1	502.00	501.00	-1	2,630	-0.04%
2021/09/29	1	484.50	0	0.00	483.00	1	2,602	0.04%
2021/09/28	1	500.00	0	0.00	500.00	1	2,680	0.04%
2021/09/27	3	505.00	1	505.00	504.00	2	2,748	0.07%
2021/09/22	1	476.00	1	466.50	464.50	0	2,601	0.00%
2021/09/17	2	497.00	2	491.50	494.50	0	2,551	0.00%
2021/09/14	1	478.00	2	488.75	474.00	-1	2,293	-0.04%
2021/09/07	1	442.00	1	439.00	449.00	0	2,360	0.00%
2021/09/06	1	451.00	1	450.00	446.00	0	2,397	0.00%
2021/09/03	0	0.00	3	460.83	464.50	-3	2,456	-0.12%
2021/09/02	3	456.00	3	459.83	452.00	0	2,430	0.00%
2021/09/01	0	0.00	1	439.50	446.00	-1	2,368	-0.04%
2021/08/31	1	428.50	1	426.50	432.50	0	2,327	0.00%
2021/08/26	4	434.88	1	433.50	422.50	3	2,281	0.13%
2021/08/25	0	0.00	1	417.00	417.00	-1	2,186	-0.05%
2021/08/24	1	409.00	2	411.25	409.50	-1	2,193	-0.05%
2021/08/20	2	385.75	2	384.75	387.00	0	2,184	0.00%
2021/08/19	1	385.00	1	389.00	383.00	0	2,192	0.00%
2021/08/18	5	376.20	4	381.75	388.00	1	2,203	0.05%
2021/08/13	1	380.00	1	380.00	380.00	0	2,271	0.00%
2021/08/12	1	386.50	12	386.50	387.50	-11	2,285	-0.48%
2021/08/11	2	370.75	6	376.08	376.00	-4	2,296	-0.17%
2021/08/10	3	372.00	2	376.25	377.00	1	2,318	0.04%
2021/08/09	4	370.63	0	0.00	367.00	4	2,327	0.17%
2021/08/06	3	377.67	0	0.00	375.00	3	2,361	0.13%
2021/08/05	3	379.33	5	380.60	381.00	-2	2,389	-0.08%
2021/08/04	4	389.13	2	381.75	384.50	2	2,414	0.08%
2021/08/03	6	398.83	3	396.67	393.00	3	2,420	0.12%
2021/08/02	2	406.00	2	409.25	408.50	0	2,406	0.00%
2021/07/30	2	424.50	2	429.00	411.50	0	2,418	0.00%
2021/07/29	1	409.50	1	417.00	420.00	0	2,442	0.00%
2021/07/28	4	408.75	1	407.00	408.00	3	2,456	0.12%
2021/07/27	3	439.50	3	430.83	428.00	0	2,497	0.00%
2021/07/26	1	442.00	1	436.00	441.00	0	2,461	0.00%
2021/07/22	1	443.00	1	433.00	440.50	0	2,504	0.00%
2021/07/21	1	434.00	1	435.50	424.50	0	2,528	0.00%
2021/07/20	3	437.67	5	437.60	427.50	-2	2,545	-0.08%
2021/07/19	0	0.00	1	445.50	447.50	-1	2,542	-0.04%
2021/07/16	1	437.50	0	0.00	438.50	1	2,586	0.04%
2021/07/13	1	451.00	0	0.00	446.00	1	2,663	0.04%
2021/07/12	0	0.00	1	463.00	463.00	-1	2,742	-0.04%
2021/07/08	1	439.50	1	443.00	438.50	0	2,854	0.00%
2021/07/07	1	434.50	1	436.50	433.50	0	2,858	0.00%
2021/07/06	1	445.50	1	450.00	438.00	0	2,879	0.00%
2021/07/05	82	458.45	2	441.50	445.00	80	2,914	2.74%
2021/07/02	1	410.00	6	428.67	448.50	-5	2,826	-0.18%
2021/07/01	2	415.50	0	0.00	408.00	2	2,766	0.07%
2021/06/30	1	416.00	0	0.00	413.00	1	2,800	0.04%
2021/06/25	2	418.00	1	418.50	418.50	1	2,885	0.03%
2021/06/24	0	0.00	1	425.00	424.50	-1	2,911	-0.03%
2021/06/21	0	0.00	4	419.75	417.00	-4	3,003	-0.13%
2021/06/16	0	0.00	1	409.50	408.00	-1	2,910	-0.03%
2021/05/31	0	0.00	1	360.00	360.00	-1	3,067	-0.03%
2021/05/17	0	0.00	2	306.50	304.50	-2	3,830	-0.05%
2021/05/13	0	0.00	6	316.75	312.00	-6	3,830	-0.16%
2021/05/07	1	364.50	1	365.00	364.50	0	4,065	0.00%
2021/05/06	2	361.50	2	362.00	352.50	0	4,089	0.00%
2021/05/05	1	379.00	1	371.00	360.00	0	4,102	0.00%
2021/05/04	1	380.50	0	0.00	377.00	1	4,152	0.02%
2021/04/29	4	412.00	2	406.00	402.50	2	4,239	0.05%
2021/04/27	1	402.00	2	407.50	409.00	-1	4,350	-0.02%
2021/04/26	0	0.00	1	401.50	400.00	-1	4,366	-0.02%
2021/04/22	1	398.00	0	0.00	395.50	1	4,510	0.02%
2021/04/21	1	410.50	0	0.00	409.50	1	4,604	0.02%
2021/04/20	0	0.00	1	414.00	422.50	-1	4,788	-0.02%
2021/04/19	2	410.25	0	0.00	406.50	2	4,889	0.04%
2021/04/16	1	435.00	1	416.00	417.50	0	4,960	0.00%
2021/04/15	5	421.00	8	436.19	440.00	-3	5,031	-0.06%
2021/04/14	1	397.00	1	393.00	400.00	0	5,071	0.00%
2021/04/13	0	0.00	1	399.00	399.50	-1	5,307	-0.02%
2021/04/12	1	402.00	2	395.50	395.00	-1	5,572	-0.02%
2021/04/09	1	403.50	1	401.00	405.00	0	5,684	0.00%
2021/04/08	1	413.50	1	415.50	413.50	0	5,670	0.00%
2021/04/07	1	413.50	2	418.75	411.00	-1	5,725	-0.02%
2021/04/06	3	418.00	0	0.00	413.50	3	5,725	0.05%
2021/04/01	1	412.50	0	0.00	413.50	1	5,764	0.02%
2021/03/31	1	399.00	1	398.00	398.50	0	5,713	0.00%
2021/03/30	2	397.25	1	399.50	395.50	1	5,713	0.02%
2021/03/29	1	397.50	1	401.50	395.50	0	5,729	0.00%
2021/03/26	0	0.00	2	392.25	393.50	-2	5,743	-0.03%
2021/03/25	1	385.00	0	0.00	386.50	1	5,724	0.02%
2021/03/24	1	382.50	22	383.98	382.50	-21	5,689	-0.37%
2021/03/23	0	0.00	1	400.00	399.50	-1	5,729	-0.02%
2021/03/18	0	0.00	1.2	420.99	418.00	-1.2	5,774	-0.02%
2021/03/17	1	418.00	1	425.00	416.50	0	5,876	0.00%
2021/03/16	0	0.00	5	415.00	411.00	-5	5,953	-0.08%
2021/03/12	0	0.00	3	426.17	419.50	-3	6,163	-0.05%
2021/03/11	4	418.75	0	0.00	420.00	4	6,169	0.06%
2021/03/10	2	406.50	2	399.00	396.50	0	6,138	0.00%
2021/03/09	5	399.90	2	393.00	399.50	3	6,145	0.05%
2021/03/04	1	432.00	1	429.00	420.00	0	6,167	0.00%
2021/03/02	2	434.25	0	0.00	430.00	2	6,088	0.03%
2021/02/26	2	458.75	1	452.00	449.00	1	6,070	0.02%
2021/02/25	2	489.00	0	0.00	475.00	2	6,036	0.03%
2021/02/24	2.2	473.11	2	486.50	478.50	0.2	5,961	0.00%
2021/02/23	4	467.13	2	464.25	461.00	2	5,894	0.03%
2021/02/22	5	468.80	6.1	471.84	480.00	-1.1	5,856	-0.02%
2021/02/19	2	434.00	3.1	430.10	436.50	-1.1	5,812	-0.02%
2021/02/18	69	433.37	6	425.75	426.50	63	5,892	1.07%
2021/02/17	0	0.00	4.1	420.88	421.00	-4.1	6,034	-0.07%
2021/02/05	1	401.00	1	399.00	397.50	0	6,238	0.00%
2021/02/03	2	414.75	1	410.50	417.00	1	6,317	0.02%
2021/02/02	0	0.00	7	415.57	417.00	-7	6,387	-0.11%
2021/02/01	1	388.00	1	390.00	408.00	0	6,444	0.00%
2021/01/29	1.1	418.18	1	410.00	395.00	0.1	6,406	0.00%
2021/01/28	1	413.00	2	416.25	415.00	-1	6,299	-0.02%
2021/01/27	4	406.75	5.2	415.37	417.00	-1.2	6,256	-0.02%
2021/01/26	0	0.00	6	397.00	400.00	-6	6,204	-0.10%
2021/01/22	12	414.04	11	415.86	413.50	1	6,044	0.02%
2021/01/21	10	409.05	6	408.83	410.00	4	5,956	0.07%
2021/01/20	4	414.63	0	0.00	399.00	4	5,884	0.07%
2021/01/19	5	408.40	6	409.00	413.00	-1	5,780	-0.02%
2021/01/18	3	405.00	1	397.00	407.00	2	5,725	0.03%
2021/01/15	6.2	420.19	8	413.94	407.00	-1.8	5,672	-0.03%
2021/01/14	10.2	430.34	3	431.31	423.50	7.2	5,550	0.13%
2021/01/13	4	413.41	4	420.75	437.50	0	5,409	0.00%
2021/01/12	8	404.75	8	403.81	398.00	0	5,200	0.00%
2021/01/11	2	396.00	1	399.00	401.50	1	5,071	0.02%
2021/01/08	3	395.83	5	393.00	388.00	-2	4,979	-0.04%
2021/01/07	8	389.00	6	395.25	385.50	2	4,812	0.04%
2021/01/06	9	393.33	8	380.88	373.50	1	4,647	0.02%
2021/01/05	1	401.00	7	396.43	399.50	-6	4,403	-0.14%
2021/01/04	0	0.00	8.1	372.19	372.50	-8.1	4,126	-0.20%
2020/12/31	2	337.50	3	339.33	339.00	-1	3,991	-0.03%
2020/12/30	3	335.17	4	337.50	336.00	-1	3,963	-0.03%
2020/12/29	2	325.50	2	328.00	330.00	0	3,958	0.00%
2020/12/28	6	324.58	8	326.63	323.00	-2	3,922	-0.05%
2020/12/25	2	317.00	0	0.00	319.00	2	3,839	0.05%
2020/12/24	2	315.99	0	0.00	313.50	2	3,836	0.05%
2020/12/23	1	313.50	0	0.00	314.50	1	3,849	0.03%
2020/12/22	2	314.75	0	0.00	309.50	2	3,847	0.05%
2020/12/18	1	325.00	0	0.00	321.00	1	3,830	0.03%
2020/12/17	11	339.55	10	327.50	328.00	1	3,824	0.03%
2020/12/16	4	327.38	3	329.00	325.00	1	3,742	0.03%
2020/12/15	2	320.00	3	321.50	320.50	-1	3,694	-0.03%
2020/12/11	2	319.75	0	0.00	322.50	2	3,665	0.05%
2020/12/10	0	0.00	1	345.00	340.50	-1	3,550	-0.03%
2020/12/09	11	335.82	12	346.96	347.50	-1	3,451	-0.03%
2020/12/07	1	313.50	1	325.00	326.00	0	3,191	0.00%
2020/12/04	0	0.00	1	326.00	317.00	-1	3,151	-0.03%
2020/12/02	3	326.67	0	0.00	325.00	3	3,122	0.10%
2020/12/01	1	330.00	0	0.00	329.50	1	3,090	0.03%
2020/11/30	1	327.00	0	0.00	330.00	1	3,020	0.03%
2020/11/24	0	340.00	0	0.00	338.00	0	3,006	0.00%
2020/11/23	1	345.93	0	0.00	340.00	1	3,001	0.03%
2020/11/20	4	343.38	0	0.00	339.50	4	2,953	0.14%
2020/11/19	2	336.00	1	343.00	339.00	1	2,840	0.04%
2020/11/18	2	340.75	1	338.50	343.00	1	2,847	0.04%
2020/11/17	1	342.00	2	342.75	335.50	-1	2,810	-0.04%
2020/11/16	0	0.00	1	342.00	344.00	-1	2,729	-0.04%
2020/11/12	20	296.70	1	302.00	303.00	19	2,245	0.85%
2020/11/11	1	297.50	0	0.00	294.00	1	2,168	0.05%
2020/11/10	3	297.67	0	0.00	290.00	3	2,135	0.14%
2020/11/09	1	277.00	2	285.50	292.50	-1	1,998	-0.05%
2020/11/04	1	263.50	0	0.00	265.50	1	1,831	0.05%
2020/10/22	1	265.50	0	0.00	267.00	1	2,338	0.04%
2020/10/21	0	0.00	1	269.00	270.50	-1	2,413	-0.04%
2020/09/28	2	262.50	2	264.50	265.00	0	3,916	0.00%
2020/09/25	0	0.00	1	262.00	258.00	-1	4,019	-0.02%
2020/09/22	1	258.00	0	0.00	257.50	1	4,264	0.02%
2020/09/18	1	262.00	1	261.50	261.00	0	4,550	0.00%
2020/09/04	1	263.00	0	0.00	271.50	1	4,900	0.02%
2020/09/01	5	273.00	5	267.00	272.00	0	4,926	0.00%
2020/08/31	0	0.00	1	269.00	264.50	-1	4,940	-0.02%
2020/08/27	0	0.00	1	287.00	283.50	-1	4,931	-0.02%
2020/08/26	1	285.00	0	0.00	289.00	1	4,915	0.02%
2020/08/06	1	305.50	1	317.50	302.50	0	4,746	0.00%
2020/08/05	1	314.50	1	319.00	313.00	0	4,707	0.00%
2020/08/04	1	314.50	0	0.00	315.50	1	4,674	0.02%
2020/08/03	0	0.00	1	304.00	304.50	-1	4,627	-0.02%
2020/07/29	0	0.00	1	282.50	292.00	-1	4,565	-0.02%
2020/07/28	1	302.00	2	300.00	289.00	-1	4,531	-0.02%
2020/07/24	1	305.50	4	312.50	299.00	-3	4,337	-0.07%
2020/07/23	5	308.10	2	305.75	309.50	3	4,253	0.07%
2020/07/22	1	303.50	1	305.00	305.50	0	4,219	0.00%
2020/07/21	2	297.50	2	301.75	298.50	0	4,180	0.00%
2020/07/20	0	0.00	1	280.00	291.50	-1	4,097	-0.02%
2020/07/17	1	291.50	1	298.00	284.00	0	4,029	0.00%
2020/07/16	2	289.75	0	0.00	290.00	2	3,920	0.05%
2020/07/15	2	309.75	3.1	307.17	299.00	-1.1	3,816	-0.03%
2020/07/14	5.1	313.59	4	315.25	317.50	1.1	3,739	0.03%
2020/07/13	3	313.83	1	310.50	311.00	2	3,633	0.06%
2020/07/10	0	0.00	1	308.50	306.50	-1	3,577	-0.03%
2020/07/09	3	327.83	2	327.50	322.00	1	3,474	0.03%
2020/07/08	1	306.00	0	0.00	323.50	1	3,286	0.03%
2020/07/07	0	0.00	1	328.50	321.50	-1	3,039	-0.03%
2020/07/06	0	0.00	1	312.50	312.50	-1	2,812	-0.04%
2020/07/03	0	0.00	1	278.00	284.50	-1	2,700	-0.04%
2020/07/02	2	258.25	5	259.30	259.00	-3	2,580	-0.12%
2020/07/01	1	256.50	1	259.00	253.50	0	2,497	0.00%
2020/06/30	3	249.50	1	256.50	252.50	2	2,416	0.08%
2020/06/29	6	256.42	3	252.17	260.00	3	2,287	0.13%
2020/06/24	3	243.33	5	250.70	242.50	-2	2,105	-0.09%
2020/06/23	6	228.75	6	228.17	242.50	0	1,877	0.00%
2020/06/22	0	0.00	2	219.75	220.50	-2	1,757	-0.11%
2020/06/17	1	220.50	0	0.00	220.50	1	1,740	0.06%
2020/06/16	0	0.00	1	220.50	221.00	-1	1,757	-0.06%
2020/06/12	2	213.25	1	217.00	216.50	1	1,796	0.06%
2020/06/11	0	0.00	3	223.50	220.50	-3	1,803	-0.17%
2020/06/10	1	224.50	0	0.00	227.00	1	1,807	0.06%
2020/06/09	1	228.50	0	0.00	224.00	1	1,825	0.05%
2020/06/05	4	230.25	0	0.00	229.00	4	1,780	0.22%
2020/06/04	1	233.50	1	234.50	233.00	0	1,757	0.00%
2020/06/03	2	229.75	4	227.88	229.00	-2	1,711	-0.12%
2020/06/02	2	224.75	1	224.00	223.50	1	1,696	0.06%
2020/06/01	1	229.50	0	0.00	227.50	1	1,685	0.06%
2020/05/29	1	230.50	1	232.00	231.00	0	1,662	0.00%
2020/05/28	0	0.00	1	230.00	229.00	-1	1,658	-0.06%
2020/05/26	1	230.00	1	229.00	229.00	0	1,643	0.00%
2020/05/25	0	0.00	1	229.50	229.50	-1	1,640	-0.06%
2020/05/22	1	228.00	0	0.00	224.00	1	1,635	0.06%
2020/05/20	1	224.50	1	225.50	224.50	0	1,565	0.00%
2020/05/19	1	223.00	1	227.50	223.50	0	1,555	0.00%
2020/05/18	0	0.00	1	219.50	221.00	-1	1,549	-0.06%
2020/05/13	0	0.00	1	221.00	221.50	-1	1,543	-0.06%
2020/05/12	1	218.00	2	221.25	220.50	-1	1,578	-0.06%
2020/05/11	2	218.50	0	0.00	218.00	2	1,622	0.12%
2020/05/08	1	227.50	0	0.00	222.50	1	1,618	0.06%
2020/05/06	1	231.50	0	0.00	228.50	1	1,560	0.06%
2020/04/27	0	0.00	1	233.50	235.50	-1	1,529	-0.07%
2020/04/24	1	227.50	0	0.00	228.00	1	1,518	0.07%
2020/04/22	1	241.50	1	238.50	241.00	0	1,516	0.00%
2020/04/17	2	242.25	2	245.75	243.50	0	1,560	0.00%
2020/04/14	0	0.00	1	223.00	231.50	-1	1,572	-0.06%
2020/04/13	1	220.00	1	223.50	221.50	0	1,557	0.00%
2020/04/09	0	0.00	1	215.00	216.00	-1	1,537	-0.07%
2020/04/08	0	0.00	1	207.50	211.00	-1	1,493	-0.07%
2020/04/06	0	0.00	1	194.50	194.00	-1	1,471	-0.07%
2020/04/01	0	0.00	1	187.50	187.50	-1	1,492	-0.07%
2020/03/31	1	185.50	1	189.50	183.50	0	1,484	0.00%
2020/03/30	1	174.00	1	178.00	187.00	0	1,481	0.00%
2020/03/27	1	183.50	1	188.00	180.00	0	1,475	0.00%
2020/03/25	0	0.00	1	180.00	179.00	-1	1,447	-0.07%
2020/03/24	0	0.00	3	168.17	168.00	-3	1,436	-0.21%
2020/03/23	1	162.00	0	0.00	156.00	1	1,436	0.07%
2020/03/20	1	169.50	3	171.83	170.00	-2	1,424	-0.14%
2020/03/19	2	169.50	0	0.00	160.00	2	1,427	0.14%
2020/03/18	1	180.50	0	0.00	177.50	1	1,418	0.07%
2020/03/17	0	0.00	1	181.00	185.00	-1	1,439	-0.07%
2020/03/13	1	176.00	1	184.50	186.00	0	1,458	0.00%
2020/03/12	2	203.25	0	0.00	194.00	2	1,478	0.14%
2020/03/05	1	229.50	0	0.00	229.50	1	1,543	0.06%
2020/03/03	1	227.50	1	227.50	231.00	0	1,574	0.00%
2020/03/02	1	222.00	2	223.75	222.00	-1	1,609	-0.06%
2020/02/27	4	229.00	2	229.50	224.00	2	1,645	0.12%
2020/02/26	1	230.00	1	232.00	230.00	0	1,720	0.00%
2020/02/25	1	231.50	0	0.00	232.00	1	1,729	0.06%
2020/02/21	1	234.00	0	0.00	234.00	1	1,755	0.06%
2020/02/17	0	0.00	82	236.68	236.00	-82	1,785	-4.59%
2020/02/13	1	243.00	0	0.00	242.00	1	1,751	0.06%
2020/02/12	1	245.00	1	251.00	249.00	0	1,720	0.00%
2020/02/11	0	0.00	4	251.50	255.00	-4	1,686	-0.24%
2020/02/10	1	232.50	2	240.00	244.00	-1	1,682	-0.06%
2020/02/07	1	243.50	1	245.50	241.50	0	1,713	0.00%
2020/02/06	0	0.00	2	242.50	244.50	-2	1,729	-0.12%
2020/02/04	0	0.00	2	235.25	237.50	-2	1,784	-0.11%
2020/02/03	3	226.50	0	0.00	229.00	3	1,790	0.17%
2020/01/30	1	244.00	0	0.00	238.50	1	1,789	0.06%
2020/01/20	0	0.00	2	260.00	260.00	-2	1,809	-0.11%
2020/01/17	0	0.00	1	259.00	258.50	-1	1,807	-0.06%
2020/01/16	1	252.50	1	255.50	255.00	0	1,790	0.00%
2020/01/15	0	0.00	3	258.00	259.50	-3	1,784	-0.17%
2020/01/09	0	0.00	2	248.25	247.00	-2	1,720	-0.12%
2020/01/07	1	239.50	0	0.00	238.50	1	1,781	0.06%
2020/01/03	5	245.80	1	244.00	243.00	4	1,882	0.21%
2020/01/02	1	243.00	1	246.00	245.00	0	1,911	0.00%
2019/12/30	1	244.50	2	242.00	241.00	-1	2,034	-0.05%
2019/12/27	1	250.00	1	249.00	248.00	0	2,018	0.00%
2019/12/26	1	243.00	0	0.00	243.50	1	1,987	0.05%
2019/12/23	1	244.00	0	0.00	245.00	1	2,009	0.05%
2019/12/18	1	242.00	0	0.00	242.00	1	2,040	0.05%
2019/12/16	1	242.50	2	245.50	243.50	-1	2,191	-0.05%
2019/12/13	2	240.00	36	242.10	240.00	-34	2,201	-1.54%
2019/12/12	15	240.00	0	0.00	242.00	15	2,195	0.68%
2019/12/11	13	243.08	0	0.00	239.00	13	2,165	0.60%
2019/12/10	1	243.50	0	0.00	244.00	1	2,145	0.05%
2019/12/06	8	247.94	0	0.00	250.00	8	2,090	0.38%
2019/12/02	0	0.00	30	260.28	258.50	-30	2,019	-1.49%
2019/11/28	2	267.50	1	268.00	267.50	1	2,024	0.05%
2019/11/25	0	0.00	1	285.50	267.00	-1	2,021	-0.05%
2019/11/20	1	272.00	0	0.00	271.00	1	1,973	0.05%
2019/11/15	1	273.50	5	266.80	266.50	-4	2,054	-0.19%
2019/11/13	0	0.00	3	266.00	267.50	-3	2,055	-0.15%
2019/11/12	0	0.00	4	266.50	266.00	-4	2,074	-0.19%
2019/11/08	1	264.00	0	0.00	269.00	1	2,175	0.05%
2019/11/06	1	273.50	1	276.00	272.50	0	2,256	0.00%
2019/10/28	1	282.00	1	282.00	276.50	0	2,559	0.00%
2019/10/18	3	276.00	0	0.00	280.00	3	2,999	0.10%
2019/10/17	1	276.50	1	278.00	276.50	0	2,996	0.00%
2019/10/16	2	280.00	2	281.00	277.00	0	2,989	0.00%
2019/10/15	1	271.50	1	276.50	277.00	0	2,912	0.00%
2019/10/14	0	0.00	1	274.00	277.00	-1	2,899	-0.03%
2019/10/09	1	259.00	0	0.00	258.50	1	2,840	0.04%
2019/10/08	2	260.25	3	263.17	263.50	-1	2,917	-0.03%
2019/10/07	1	260.50	2	252.50	261.00	-1	2,905	-0.03%
2019/10/04	0	0.00	1	264.00	260.50	-1	2,882	-0.03%
2019/10/03	4	253.50	0	0.00	254.00	4	2,799	0.14%
2019/10/02	1	255.50	1	254.00	256.50	0	2,805	0.00%
2019/09/25	1	250.00	0	0.00	250.00	1	2,845	0.04%
2019/09/23	1	261.00	1	262.50	262.00	0	2,882	0.00%
2019/09/20	4	262.00	1	262.00	259.00	3	2,897	0.10%
2019/09/18	2	240.50	1	235.00	240.50	1	2,810	0.04%
2019/09/17	1	232.50	0	0.00	233.00	1	2,855	0.04%
2019/09/12	0	0.00	52	238.66	238.00	-52	3,028	-1.72%
2019/09/10	0	0.00	1	237.50	240.00	-1	3,049	-0.03%
2019/09/05	0	0.00	5	241.50	241.00	-5	3,096	-0.16%
2019/08/27	0	0.00	1	228.00	230.50	-1	3,152	-0.03%
2019/08/23	1	227.50	5	229.00	228.50	-4	3,166	-0.13%
2019/08/22	0	0.00	1	229.00	232.00	-1	3,217	-0.03%
2019/08/19	5	218.50	0	0.00	218.00	5	3,240	0.15%
2019/08/15	1	212.00	1	215.50	215.50	0	3,271	0.00%
2019/08/12	0	0.00	2	214.25	215.00	-2	3,316	-0.06%
2019/08/07	2	204.50	24	205.77	203.00	-22	3,391	-0.65%
2019/08/05	7	213.71	38	216.59	212.00	-31	3,423	-0.91%
2019/08/02	3	238.67	0	0.00	235.50	3	3,359	0.09%
2019/07/31	2	255.50	0	0.00	256.50	2	3,328	0.06%
2019/07/30	7	259.00	7	253.50	251.50	0	3,372	0.00%
2019/07/29	1	260.00	0	0.00	260.00	1	3,374	0.03%
2019/07/26	1	265.00	0	0.00	268.00	1	3,402	0.03%
2019/07/25	38	264.11	0	0.00	265.50	38	3,417	1.11%
2019/07/24	1	267.00	6	259.42	265.00	-5	3,393	-0.15%
2019/07/23	12	248.21	10	247.60	249.00	2	3,294	0.06%
2019/07/22	1	237.50	4	239.00	248.50	-3	3,285	-0.09%
2019/07/19	1	226.00	2	228.50	226.00	-1	3,293	-0.03%
2019/07/17	5	229.00	2	231.00	228.00	3	3,433	0.09%
2019/07/16	33	231.88	2	232.00	231.50	31	3,507	0.88%
2019/07/15	36	235.11	6	234.33	235.50	30	3,691	0.81%
2019/07/12	8	234.50	9	235.39	234.50	-1	3,815	-0.03%
2019/07/11	8	229.50	9	229.00	229.50	-1	3,738	-0.03%
2019/07/10	5	226.10	9	226.78	226.50	-4	3,765	-0.11%
2019/07/08	2	223.25	1	224.50	223.00	1	3,796	0.03%
2019/07/05	1	225.50	0	0.00	225.50	1	3,821	0.03%
2019/07/04	38	227.38	2	227.00	227.00	36	3,890	0.93%
2019/07/03	2	223.75	0	0.00	222.50	2	3,974	0.05%
2019/07/02	0	0.00	1	231.00	229.00	-1	4,089	-0.02%
2019/07/01	1	231.50	0	0.00	230.00	1	4,215	0.02%
2019/06/28	1	223.00	8	225.19	226.50	-7	4,336	-0.16%
2019/06/27	32	227.95	0	0.00	226.00	32	4,330	0.74%
2019/06/25	1	224.00	0	0.00	223.00	1	4,289	0.02%
2019/06/24	1	229.50	1	231.50	229.00	0	4,237	0.00%
2019/06/21	0	0.00	5	228.50	229.00	-5	4,172	-0.12%
2019/06/20	0	0.00	2	216.00	224.00	-2	4,066	-0.05%
2019/06/18	0	0.00	1	214.50	211.50	-1	4,015	-0.02%
2019/06/17	0	0.00	1	211.00	211.50	-1	4,047	-0.02%
2019/06/14	3	207.67	2	210.00	207.00	1	4,070	0.02%
2019/06/12	7	212.00	5	213.10	211.50	2	4,081	0.05%
2019/06/10	0	0.00	2	207.00	210.00	-2	4,090	-0.05%
2019/06/06	2	202.00	0	0.00	204.50	2	4,077	0.05%
2019/06/04	1	213.50	0	0.00	211.00	1	4,045	0.02%
2019/06/03	1	221.00	0	0.00	219.50	1	4,042	0.02%
2019/05/30	0	0.00	2	226.50	226.50	-2	4,030	-0.05%
2019/05/29	3	229.17	5	227.30	220.00	-2	4,024	-0.05%
2019/05/28	16	220.91	3	223.67	227.00	13	4,015	0.32%
2019/05/17	3	219.33	0	0.00	213.00	3	4,475	0.07%
2019/05/16	21	229.69	27	222.28	218.50	-6	4,455	-0.13%
2019/05/15	1	222.50	2	224.00	222.50	-1	4,479	-0.02%
2019/05/14	3	214.33	3	215.17	218.50	0	4,524	0.00%
2019/05/13	3	209.67	2	213.75	208.00	1	4,581	0.02%
2019/05/10	0	0.00	1	202.00	204.50	-1	4,552	-0.02%
2019/05/09	2	209.00	0	0.00	204.00	2	4,525	0.04%
2019/05/08	2	212.25	1	214.00	214.00	1	4,487	0.02%
2019/05/07	1	220.50	0	0.00	217.50	1	4,476	0.02%
2019/05/06	0	0.00	2	214.50	222.50	-2	4,462	-0.04%
2019/05/03	2	227.00	3	226.67	224.00	-1	4,473	-0.02%
2019/05/02	1	222.00	0	0.00	221.50	1	4,437	0.02%
2019/04/30	5	226.60	0	0.00	227.00	5	4,426	0.11%
2019/04/29	2	229.75	0	0.00	224.00	2	4,469	0.04%
2019/04/26	1	233.00	2	236.00	235.00	-1	4,501	-0.02%
2019/04/25	21	248.21	28	243.36	241.50	-7	4,458	-0.16%
2019/04/24	3	238.50	2	237.50	238.50	1	4,351	0.02%
2019/04/23	4	236.75	3	238.83	243.00	1	4,302	0.02%
2019/04/22	6	237.00	5	236.00	232.50	1	4,229	0.02%
2019/04/19	22	238.05	24	239.63	237.50	-2	4,190	-0.05%
2019/04/18	3	226.33	5	228.10	225.50	-2	4,011	-0.05%
2019/04/17	1	219.50	0	0.00	219.00	1	3,927	0.03%
2019/04/16	0	0.00	8	223.75	218.50	-8	3,971	-0.20%
2019/04/15	1	213.50	1	215.50	216.50	0	4,001	0.00%
2019/04/12	3	213.67	0	0.00	213.00	3	4,109	0.07%
2019/04/11	7	218.36	1	223.00	218.00	6	4,222	0.14%
2019/04/10	4	220.75	1	221.00	222.00	3	4,226	0.07%
2019/04/09	2	230.75	2	234.00	228.50	0	4,186	0.00%
2019/04/08	22	229.18	31	232.89	229.00	-9	4,150	-0.22%
2019/04/03	7	225.14	1	226.00	221.00	6	4,072	0.15%
2019/04/02	20	217.00	22	224.89	226.00	-2	3,996	-0.05%
2019/04/01	1	205.50	1	207.50	205.50	0	3,934	0.00%
2019/03/29	2	205.75	0	0.00	205.50	2	3,983	0.05%
2019/03/26	0	0.00	1	204.50	201.50	-1	4,206	-0.02%
2019/03/25	1	202.50	0	0.00	202.50	1	4,266	0.02%
2019/03/22	1	210.50	1	210.50	208.50	0	4,298	0.00%
2019/03/20	20	214.50	20	211.10	211.00	0	4,400	0.00%
2019/03/18	6	206.83	6	207.50	205.50	0	4,404	0.00%
2019/03/15	1	203.50	2	205.25	206.00	-1	4,445	-0.02%
2019/03/14	1	202.50	2	205.75	202.50	-1	4,502	-0.02%
2019/03/13	2	203.50	1	209.50	203.50	1	4,587	0.02%
2019/03/12	0	0.00	3	206.67	202.00	-3	4,657	-0.06%
2019/03/11	2	201.50	0	0.00	201.00	2	4,709	0.04%
2019/03/08	0	0.00	1	204.00	206.50	-1	4,835	-0.02%
2019/03/05	1	207.00	0	0.00	206.00	1	5,229	0.02%
2019/02/27	1	207.50	1	211.50	211.50	0	5,619	0.00%
2019/02/26	2	224.00	2	223.50	209.00	0	5,739	0.00%
2019/02/22	1	217.50	2	218.25	215.50	-1	5,641	-0.02%
2019/02/21	11	226.27	10	216.10	215.50	1	5,616	0.02%
2019/02/20	2	213.25	1	223.00	223.00	1	5,461	0.02%
2019/02/18	2	196.25	4	198.13	196.00	-2	5,462	-0.04%
2019/02/15	6	197.83	0	0.00	196.00	6	5,475	0.11%
2019/02/14	1	203.00	2	195.25	202.50	-1	5,478	-0.02%
2019/02/13	197	196.13	2	196.25	192.00	195	5,386	3.62%	大買/鉅額交易
2019/02/12	2	193.50	0	0.00	193.00	2	5,327	0.04%
2019/02/11	0	0.00	1	207.50	203.00	-1	5,303	-0.02%
2019/01/24	3	199.17	1	200.00	198.00	2	5,846	0.03%
2019/01/22	0	0.00	1	202.00	201.00	-1	5,908	-0.02%
2019/01/21	3	204.17	3	199.50	200.00	0	5,997	0.00%
2019/01/15	1	188.50	0	0.00	189.00	1	6,210	0.02%
2019/01/14	0	0.00	12	185.50	187.50	-12	6,281	-0.19%
2019/01/11	5	185.00	5	187.10	185.00	0	6,415	0.00%
2019/01/07	12	184.00	0	0.00	183.00	12	6,701	0.18%
2019/01/04	12	176.92	10	172.55	183.00	2	6,844	0.03%
2019/01/02	1	204.00	0	0.00	203.50	1	6,715	0.01%
2018/12/27	1	211.00	3	210.33	207.00	-2	6,909	-0.03%
2018/12/26	4	207.63	4	210.75	202.00	0	6,898	0.00%
2018/12/25	1	206.50	0	0.00	204.50	1	6,909	0.01%
2018/12/22	1	207.50	1	208.50	208.00	0	6,924	0.00%
2018/12/21	1	197.50	3	199.00	206.00	-2	6,978	-0.03%
2018/12/20	1	201.00	0	0.00	196.00	1	6,938	0.01%
2018/12/19	0	0.00	1	204.00	205.00	-1	6,950	-0.01%
2018/12/18	2	197.50	2	201.00	195.00	0	6,949	0.00%
2018/12/17	6	205.00	3	205.17	204.00	3	7,029	0.04%
2018/12/14	2	203.00	5	200.80	204.00	-3	7,142	-0.04%
2018/12/11	4	191.50	0	0.00	190.50	4	7,146	0.06%
2018/12/10	0	0.00	3	186.00	186.00	-3	7,176	-0.04%
2018/12/07	1	201.50	2	194.50	192.50	-1	7,198	-0.01%
2018/12/06	1	199.00	3	194.67	196.00	-2	7,229	-0.03%
2018/12/04	0	0.00	1	215.00	216.00	-1	7,193	-0.01%
2018/12/03	5	214.50	3	209.00	216.00	2	7,295	0.03%
2018/11/30	3	203.00	6	202.67	199.50	-3	7,318	-0.04%
2018/11/29	0	0.00	2	196.75	196.50	-2	7,318	-0.03%
2018/11/28	12	184.54	6	190.67	189.50	6	7,192	0.08%
2018/11/26	4	174.00	7	175.07	180.50	-3	6,944	-0.04%
2018/11/23	4	174.13	0	0.00	164.50	4	6,693	0.06%
2018/11/22	1	178.50	1	180.50	177.50	0	6,602	0.00%
2018/11/21	0	0.00	2	182.50	191.00	-2	6,585	-0.03%
2018/11/16	3	174.00	1	176.00	181.00	2	6,540	0.03%
2018/11/08	5	191.30	2	199.00	188.00	3	6,375	0.05%
2018/11/07	2	184.25	5	186.30	190.50	-3	6,288	-0.05%
2018/11/06	2	192.25	1	193.00	188.00	1	6,195	0.02%
2018/11/05	2	207.25	0	0.00	199.50	2	6,119	0.03%
2018/11/02	0	0.00	1	222.50	221.50	-1	5,993	-0.02%
2018/11/01	3	216.67	3	225.67	216.00	0	5,921	0.00%
2018/10/31	2	201.00	4	204.00	210.00	-2	5,873	-0.03%
2018/10/30	2	192.50	0	0.00	191.00	2	5,893	0.03%
2018/10/26	0	0.00	3	199.00	190.00	-3	5,821	-0.05%
2018/10/25	6	197.33	0	0.00	194.00	6	5,890	0.10%
2018/10/24	0	0.00	1	203.50	206.50	-1	5,865	-0.02%
2018/10/23	2	203.25	7	208.79	202.00	-5	5,789	-0.09%
2018/10/19	0	0.00	5	200.00	215.00	-5	5,716	-0.09%
2018/10/16	1	219.00	1	219.50	220.00	0	5,492	0.00%
2018/10/15	5	212.00	0	0.00	211.50	5	5,402	0.09%
2018/10/12	4	202.63	5	192.50	201.00	-1	5,388	-0.02%
2018/10/09	5	230.40	1	236.00	226.00	4	5,440	0.07%
2018/10/08	1	240.50	9	244.44	241.00	-8	5,336	-0.15%
2018/10/05	1	242.50	38	259.16	242.50	-37	5,232	-0.71%
2018/10/03	1	265.00	0	0.00	265.00	1	5,155	0.02%
2018/10/02	3	270.17	1	277.00	269.00	2	5,138	0.04%
2018/10/01	2	273.25	4	276.25	280.50	-2	5,084	-0.04%
2018/09/28	4	274.13	1	277.50	271.00	3	5,065	0.06%
2018/09/27	0	0.00	1	283.00	282.00	-1	4,981	-0.02%
2018/09/26	6	294.25	0	0.00	288.00	6	4,961	0.12%
2018/09/25	1	290.50	44	290.01	290.50	-43	4,923	-0.87%
2018/09/21	0	0.00	65	275.38	300.00	-65	4,910	-1.32%
2018/09/20	2	278.25	40	278.46	282.00	-38	4,785	-0.79%
2018/09/19	1	283.00	2	292.50	294.50	-1	4,683	-0.02%
2018/09/18	3	294.00	0	0.00	293.00	3	4,599	0.07%
2018/09/17	0	0.00	1	310.00	312.00	-1	4,608	-0.02%
2018/09/14	0	0.00	3	306.00	306.50	-3	4,647	-0.06%
2018/09/13	1	290.50	0	0.00	290.50	1	4,647	0.02%
2018/09/12	3	303.00	0	0.00	295.00	3	4,605	0.07%
2018/09/11	3	313.83	0	0.00	313.50	3	4,575	0.07%
2018/09/07	0	0.00	1	326.00	345.00	-1	4,646	-0.02%
2018/09/06	0	0.00	1	338.00	339.00	-1	4,517	-0.02%
2018/09/05	4	329.38	6	323.67	335.00	-2	4,416	-0.05%
2018/09/04	0	0.00	3	303.50	305.00	-3	4,313	-0.07%
2018/09/03	1	301.50	0	0.00	300.00	1	4,350	0.02%
2018/08/29	2	313.00	3	312.33	312.50	-1	4,515	-0.02%
2018/08/28	1	309.50	0	0.00	306.00	1	4,593	0.02%
2018/08/13	0	0.00	3	291.83	288.00	-3	4,549	-0.07%
2018/08/10	3	304.50	0	0.00	303.50	3	4,528	0.07%
2018/08/08	1	312.00	0	0.00	305.00	1	4,545	0.02%
2018/08/06	3	326.33	1	320.00	316.00	2	4,499	0.04%
2018/08/03	2	346.50	7	349.57	342.00	-5	4,450	-0.11%
2018/08/01	7	349.71	3	360.00	358.50	4	4,424	0.09%
2018/07/31	0	0.00	3	324.17	331.50	-3	4,315	-0.07%
2018/07/26	0	0.00	3	320.50	318.50	-3	4,297	-0.07%
2018/07/23	0	0.00	67	315.68	313.50	-67	4,562	-1.47%
2018/07/20	2	324.75	1	326.00	323.00	1	4,627	0.02%
2018/07/19	2	325.50	2	317.00	327.00	0	4,693	0.00%
2018/07/18	1	313.00	2	315.75	312.50	-1	4,682	-0.02%
2018/07/16	2	287.75	0	0.00	293.00	2	4,679	0.04%
2018/07/13	31	289.52	1	287.50	292.50	30	4,867	0.62%
2018/07/12	15	285.00	0	0.00	288.00	15	4,962	0.30%
2018/07/11	0	0.00	2	275.00	278.00	-2	4,942	-0.04%
2018/07/10	0	0.00	5	261.00	273.50	-5	4,937	-0.10%
2018/07/09	4	269.00	0	0.00	267.00	4	4,931	0.08%
2018/07/06	2	266.50	1	264.50	276.00	1	4,960	0.02%
2018/07/04	6	279.17	4	277.88	280.00	2	4,913	0.04%
2018/07/03	2	277.00	2	272.25	268.50	0	4,893	0.00%
2018/07/02	0	0.00	1	277.00	277.50	-1	4,891	-0.02%
2018/06/29	1	272.50	0	0.00	273.50	1	4,874	0.02%
2018/06/28	3	275.33	2.2	275.99	269.00	0.8	4,856	0.02%
2018/06/26	2	281.00	0	0.00	283.00	2	4,867	0.04%
2018/06/25	15	297.57	0	0.00	288.50	15	4,837	0.31%
2018/06/19	0	0.00	2	310.00	310.00	-2	4,775	-0.04%
2018/06/15	1	298.50	2	292.50	298.50	-1	4,727	-0.02%
2018/06/13	2	288.00	2	292.50	286.00	0	4,630	0.00%
2018/06/12	3	292.00	0	0.00	288.00	3	4,577	0.07%
2018/06/11	1	294.50	1	297.00	301.00	0	4,540	0.00%
2018/06/08	1	317.00	1	313.50	301.50	0	4,509	0.00%
2018/06/07	1	311.50	1	308.00	310.00	0	4,455	0.00%
2018/06/06	7	304.86	6	312.17	313.00	1	4,466	0.02%
2018/06/04	0	0.00	1	279.00	278.50	-1	4,303	-0.02%
2018/06/01	0	0.00	2	266.00	264.00	-2	4,296	-0.05%
2018/05/30	6	255.00	0	0.00	253.00	6	4,407	0.14%
2018/05/29	0	0.00	6	266.67	257.00	-6	4,494	-0.13%
2018/05/28	4	273.13	0	0.00	266.00	4	4,513	0.09%
2018/05/25	1	275.50	0	0.00	275.50	1	4,517	0.02%
2018/05/24	1	270.50	2	268.50	272.00	-1	4,566	-0.02%
2018/05/23	5	259.90	1	260.50	268.50	4	4,656	0.09%
2018/05/22	0	0.00	1	269.00	262.00	-1	4,769	-0.02%
2018/05/21	5	264.30	0	0.00	266.50	5	4,771	0.10%
2018/05/18	2	262.00	2	269.00	258.50	0	4,815	0.00%
2018/05/17	2	266.00	0	0.00	264.00	2	4,921	0.04%
2018/05/16	0	0.00	3	267.50	267.50	-3	5,044	-0.06%
2018/05/15	1	283.00	0	0.00	273.50	1	5,159	0.02%
2018/05/11	0	0.00	2	282.75	284.00	-2	5,148	-0.04%
2018/05/10	3	281.83	2	284.50	280.00	1	5,170	0.02%
2018/05/09	0	0.00	2	281.50	285.00	-2	5,170	-0.04%
2018/05/08	1	274.50	5	274.00	274.50	-4	5,180	-0.08%
2018/05/07	2	277.50	1	273.00	281.50	1	5,191	0.02%
2018/05/04	5	267.00	6	259.25	269.50	-1	5,205	-0.02%
2018/05/03	2	264.00	0	0.00	259.00	2	5,252	0.04%
2018/04/30	0	0.00	2	263.75	282.00	-2	5,354	-0.04%
2018/04/27	3	249.17	4	250.25	258.00	-1	5,359	-0.02%
2018/04/26	1	242.50	2	248.50	241.00	-1	5,446	-0.02%
2018/04/25	1	228.00	6	232.83	241.00	-5	5,440	-0.09%
2018/04/24	2	239.50	1	248.00	238.50	1	5,486	0.02%
2018/04/23	5	249.80	1	244.50	244.50	4	5,427	0.07%
2018/04/20	4	251.75	2	255.00	244.00	2	5,419	0.04%
2018/04/19	7	262.86	2	263.00	260.50	5	5,317	0.09%
2018/04/18	4	277.75	7	289.29	269.50	-3	5,135	-0.06%
2018/04/17	0	0.00	1	311.50	299.00	-1	5,031	-0.02%
2018/04/16	1	318.00	0	0.00	316.00	1	5,051	0.02%
2018/04/13	1	302.00	0	0.00	315.00	1	5,058	0.02%
2018/04/12	0	0.00	2	297.00	299.50	-2	5,042	-0.04%
2018/04/11	0	0.00	1	316.00	306.00	-1	5,064	-0.02%
2018/04/09	0	0.00	4	305.63	309.00	-4	5,144	-0.08%
2018/04/03	7	308.57	1	309.00	312.50	6	5,161	0.12%
2018/04/02	2	315.75	2	316.00	309.00	0	5,158	0.00%
2018/03/31	3	316.50	0	0.00	318.00	3	5,160	0.06%
2018/03/28	1	326.00	0	0.00	325.50	1	5,267	0.02%
2018/03/26	0	0.00	2	324.00	323.50	-2	5,276	-0.04%
2018/03/23	1	329.00	1	331.00	330.00	0	5,281	0.00%
2018/03/22	1	346.00	2	345.50	336.00	-1	5,272	-0.02%
2018/03/21	0	0.00	2	332.50	339.50	-2	5,229	-0.04%
2018/03/20	1	323.50	1	326.50	322.00	0	5,226	0.00%
2018/03/19	1	328.50	0	0.00	328.50	1	5,243	0.02%
2018/03/16	0	0.00	1	324.00	322.00	-1	5,272	-0.02%
2018/03/15	1	326.00	1	329.50	324.50	0	5,405	0.00%
2018/03/14	2	337.75	1	342.00	324.00	1	5,511	0.02%
2018/03/09	1	336.00	1	338.00	348.00	0	5,583	0.00%
2018/03/08	11	337.05	10	339.75	335.50	1	5,567	0.02%
2018/03/07	1	330.50	2	331.75	338.00	-1	5,548	-0.02%
2018/02/27	1	310.00	0	0.00	310.00	1	5,304	0.02%
2018/02/26	2	311.25	2	317.25	309.00	0	5,276	0.00%
2018/02/23	2	324.50	0	0.00	308.50	2	5,212	0.04%
2018/02/22	2	296.00	3	307.17	318.00	-1	5,135	-0.02%
2018/02/12	1	277.50	1	288.00	270.00	0	5,018	0.00%
2018/02/09	3	274.33	3	274.33	282.00	0	5,026	0.00%
2018/02/08	3	289.50	3	289.33	275.50	0	4,905	0.00%
2018/02/07	4	306.50	1	307.00	295.00	3	4,837	0.06%
2018/02/05	0	0.00	4	341.00	341.00	-4	4,763	-0.08%
2018/02/01	1	355.50	0	0.00	344.50	1	4,781	0.02%
2018/01/31	1	342.00	1	348.00	359.50	0	4,802	0.00%
2018/01/30	1	353.00	1	358.50	348.50	0	4,760	0.00%
2018/01/29	1	363.00	1	361.00	356.00	0	4,764	0.00%
2018/01/25	1	369.00	0	0.00	341.50	1	4,769	0.02%
2018/01/24	3	339.33	4	350.88	359.00	-1	4,685	-0.02%
2018/01/23	7	341.00	6	344.83	340.00	1	4,583	0.02%
2018/01/22	2	312.50	2	325.00	337.00	0	4,547	0.00%
2018/01/19	3	303.00	4	305.25	306.50	-1	4,566	-0.02%
2018/01/18	2	304.50	7	305.86	297.00	-5	4,559	-0.11%
2018/01/17	3	284.83	0	0.00	288.00	3	4,478	0.07%
2018/01/16	1	280.00	5	291.00	293.00	-4	4,589	-0.09%
2018/01/15	0	0.00	2	277.25	281.00	-2	4,637	-0.04%
2018/01/12	1	257.00	0	0.00	262.50	1	4,772	0.02%
2018/01/10	6	265.75	0	0.00	262.50	6	5,077	0.12%
2018/01/09	1	276.00	0	0.00	281.00	1	5,105	0.02%
2018/01/08	3	284.67	0	0.00	281.00	3	5,150	0.06%
2018/01/05	1	285.00	9	287.56	289.50	-8	5,321	-0.15%
2018/01/04	2	278.00	3	284.50	278.00	-1	5,308	-0.02%
2018/01/03	5	266.50	2	271.50	271.00	3	5,292	0.06%