創意 (3443)-華南永昌-古亭券商分點個股進出

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
1270
漲跌
▼5
漲幅
-0.39%
成交量
1,540張
產業
上市半導體類股
1109人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

創意 (3443)籌碼相關－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	4	1265.00	2	1275.00	1270.00	2	3,078	0.06%
2024/05/09	2.1	1287.89	0	0.00	1275.00	2.1	3,135	0.07%
2024/05/08	7	1325.00	7	1317.14	1315.00	0	3,147	0.00%
2024/05/07	3	1286.67	11	1294.09	1315.00	-8	3,189	-0.25%
2024/05/06	5	1331.00	7	1339.27	1350.00	-2	3,172	-0.06%
2024/05/03	13	1370.39	12	1360.83	1345.00	1	3,205	0.03%
2024/05/02	9	1372.78	8	1378.13	1375.00	1	3,279	0.03%
2024/04/30	0	0.00	0.1	1350.00	1370.00	-0.1	3,297	0.00%
2024/04/29	10	1353.51	9.3	1376.77	1360.00	0.7	3,352	0.02%
2024/04/26	13	1264.62	11	1291.82	1320.00	2	3,332	0.06%
2024/04/25	6	1185.83	2	1195.00	1200.00	4	3,360	0.12%
2024/04/24	4	1188.75	2	1160.00	1190.00	2	3,371	0.06%
2024/04/23	2	1115.00	3	1130.00	1125.00	-1	3,365	-0.03%
2024/04/22	2	1110.00	1	1135.00	1105.00	1	3,378	0.03%
2024/04/19	6	1168.33	5	1149.99	1155.00	1	3,378	0.03%
2024/04/18	2	1212.50	1	1225.00	1215.00	1	3,372	0.03%
2024/04/17	0	1185.00	0	0.00	1200.00	0	3,447	0.00%
2024/04/16	7.1	1183.10	6.1	1177.77	1185.00	1.1	3,487	0.03%
2024/04/15	7.1	1182.71	16	1172.82	1160.00	-8.9	3,447	-0.26%
2024/04/12	3	1280.00	1	1260.00	1255.00	2	3,408	0.06%
2024/04/11	2	1317.50	2	1325.00	1325.00	0	3,376	0.00%
2024/04/10	5	1323.00	4	1323.75	1320.00	1	3,377	0.03%
2024/04/09	3	1321.67	5	1330.98	1315.00	-2	3,391	-0.06%
2024/04/08	6	1323.33	16	1325.00	1300.00	-10	3,398	-0.29%
2024/04/03	5	1389.00	3	1385.00	1385.00	2	3,365	0.06%
2024/04/02	17.1	1373.00	8.3	1376.35	1375.00	8.8	3,355	0.26%
2024/04/01	2	1257.50	2	1270.12	1295.00	0	3,319	0.00%
2024/03/29	3	1243.37	3	1251.67	1245.00	0	3,311	0.00%
2024/03/28	2	1220.00	2	1225.04	1220.00	0	3,300	0.00%
2024/03/27	2	1262.47	5	1238.00	1240.00	-3	3,322	-0.09%
2024/03/26	7.1	1289.89	7	1274.29	1265.00	0.1	3,318	0.00%
2024/03/25	5.3	1323.10	5.1	1295.42	1295.00	0.1	3,327	0.00%
2024/03/22	0	1313.46	3.3	1316.97	1320.00	-3.3	3,343	-0.10%
2024/03/21	8	1306.25	7	1297.12	1300.00	1	3,351	0.03%
2024/03/20	0.1	1306.60	1	1310.00	1295.00	-0.9	3,375	-0.03%
2024/03/19	2.1	1324.74	4	1318.76	1320.00	-1.9	3,431	-0.06%
2024/03/18	1	1355.00	3	1358.33	1355.00	-2	3,441	-0.06%
2024/03/15	7	1369.29	5	1360.07	1340.00	2	3,481	0.06%
2024/03/14	2.2	1363.86	6	1344.19	1340.00	-3.8	3,549	-0.11%
2024/03/13	8.1	1388.48	24	1354.58	1330.00	-15.9	3,638	-0.44%
2024/03/12	1	1469.94	1	1445.00	1445.00	0	3,635	0.00%
2024/03/11	3.1	1489.68	7	1475.71	1475.00	-3.9	3,718	-0.10%
2024/03/08	11	1546.82	6	1535.83	1490.00	5	3,733	0.13%
2024/03/07	12	1511.22	11.1	1535.14	1550.00	0.9	3,734	0.02%
2024/03/06	5	1532.00	10	1520.00	1525.00	-5	3,714	-0.13%
2024/03/05	1.3	1558.46	8	1561.88	1565.00	-6.7	3,728	-0.18%
2024/03/04	5.1	1556.74	4	1545.00	1545.00	1.1	3,747	0.03%
2024/03/01	7	1589.96	11	1573.64	1580.00	-4	3,742	-0.11%
2024/02/29	2	1535.00	12	1567.50	1590.00	-10	3,729	-0.27%
2024/02/27	15	1495.33	3.2	1472.76	1470.00	11.8	3,680	0.32%
2024/02/26	0	1448.64	0	0.00	1445.00	0	3,694	0.00%
2024/02/23	9.1	1468.81	7	1456.43	1455.00	2.1	3,725	0.06%
2024/02/22	1	1484.82	0	0.00	1465.00	1	3,745	0.03%
2024/02/21	5	1504.97	3	1475.00	1470.00	2	3,736	0.05%
2024/02/20	3.1	1551.72	3	1556.67	1560.00	0.1	3,737	0.00%
2024/02/19	0	1531.00	0	0.00	1525.00	0	3,744	0.00%
2024/02/16	7	1522.86	7	1510.73	1520.00	0	3,787	0.00%
2024/02/15	7.1	1435.56	6	1449.17	1460.00	1.1	3,758	0.03%
2024/02/05	17.2	1453.44	8	1444.38	1435.00	9.2	3,725	0.25%
2024/02/02	2	1565.00	3	1595.00	1590.00	-1	3,664	-0.03%
2024/02/01	8	1544.34	11	1519.55	1545.00	-3	3,699	-0.08%
2024/01/31	6	1551.68	4	1565.00	1545.00	2	3,683	0.06%
2024/01/30	2	1567.50	3	1565.00	1565.00	-1	3,686	-0.03%
2024/01/29	2	1562.51	3	1561.67	1560.00	-1	3,669	-0.03%
2024/01/26	11.2	1538.28	12	1552.92	1545.00	-0.8	3,682	-0.02%
2024/01/25	19.3	1606.50	26	1588.27	1555.00	-6.7	3,671	-0.18%
2024/01/24	3.2	1688.92	0	0.00	1660.00	3.2	3,599	0.09%
2024/01/23	8	1730.63	8	1733.13	1705.00	0	3,610	0.00%
2024/01/22	5	1709.00	5	1732.00	1715.00	0	3,579	0.00%
2024/01/19	25	1741.80	1	1760.00	1675.00	24	3,564	0.67%
2024/01/18	2	1725.00	4	1726.25	1725.00	-2	3,513	-0.06%
2024/01/17	9	1701.11	9	1721.67	1680.00	0	3,539	0.00%
2024/01/16	2	1740.00	1	1735.00	1735.00	1	3,557	0.03%
2024/01/15	4.3	1806.47	24	1778.13	1760.00	-19.8	3,620	-0.55%
2024/01/12	11	1827.28	11.1	1837.21	1810.00	-0.1	3,637	0.00%
2024/01/11	7	1842.14	11.1	1847.30	1860.00	-4.1	3,666	-0.11%
2024/01/10	8	1776.25	11	1750.46	1790.00	-3	3,646	-0.08%
2024/01/09	4	1698.74	5	1703.00	1690.00	-1	3,656	-0.03%
2024/01/08	1	1670.00	1	1675.00	1665.00	0	3,680	0.00%
2024/01/05	2.1	1647.28	2	1642.50	1655.00	0.1	3,744	0.00%
2024/01/04	4.1	1636.46	5	1641.00	1630.00	-0.9	3,869	-0.02%
2024/01/03	8.1	1648.02	9	1653.33	1640.00	-0.9	3,965	-0.02%
2024/01/02	9	1702.20	6	1708.33	1670.00	3	3,956	0.08%
2023/12/29	1	1740.00	1	1720.00	1740.00	0	3,939	0.00%
2023/12/28	7	1740.00	4	1737.50	1720.00	3	3,970	0.08%
2023/12/27	6.1	1746.64	3	1756.67	1760.00	3.1	4,003	0.08%
2023/12/26	2	1762.49	3	1763.33	1765.00	-1	4,021	-0.02%
2023/12/25	3	1743.33	2	1745.00	1730.00	1	4,045	0.02%
2023/12/22	5	1732.00	5	1748.00	1750.00	0	4,061	0.00%
2023/12/21	10	1671.00	8	1684.38	1695.00	2	4,043	0.05%
2023/12/20	9.1	1702.20	9	1688.33	1685.00	0.1	4,038	0.00%
2023/12/19	7	1721.43	6	1710.83	1705.00	1	4,046	0.02%
2023/12/18	6	1749.98	9	1749.44	1730.00	-3	4,053	-0.07%
2023/12/15	11	1802.73	10	1806.00	1765.00	1	4,057	0.02%
2023/12/14	9	1807.23	8	1824.38	1805.00	1	4,037	0.03%
2023/12/13	5	1824.00	3	1810.00	1810.00	2	3,988	0.05%
2023/12/12	14	1804.64	6	1829.17	1790.00	8	4,016	0.20%
2023/12/11	15	1841.99	14	1836.07	1825.00	1	4,011	0.03%
2023/12/08	16	1846.25	27.1	1808.55	1895.00	-11.1	3,964	-0.28%
2023/12/07	8	1685.00	8	1693.14	1725.00	0	3,850	0.00%
2023/12/06	7	1677.86	9	1636.16	1680.00	-2	3,823	-0.05%
2023/12/05	6	1582.58	8	1613.13	1630.00	-2	3,747	-0.05%
2023/12/04	10	1624.47	3	1640.00	1595.00	7	3,784	0.19%
2023/12/01	2	1642.50	2	1640.00	1630.00	0	3,779	0.00%
2023/11/30	0	0.00	1	1645.00	1650.00	-1	3,777	-0.03%
2023/11/29	11	1612.27	5	1622.00	1625.00	6	3,771	0.16%
2023/11/28	3	1635.00	3	1646.67	1645.00	0	3,780	0.00%
2023/11/27	4.1	1640.91	11	1624.55	1610.00	-6.9	3,790	-0.18%
2023/11/24	10	1676.49	7	1664.29	1655.00	3	3,806	0.08%
2023/11/22	7	1767.14	6	1757.50	1785.00	1	3,811	0.03%
2023/11/21	5	1743.00	11	1751.82	1740.00	-6	3,822	-0.16%
2023/11/20	2	1722.49	1	1734.93	1715.00	1	3,880	0.03%
2023/11/17	1	1704.93	4	1707.50	1735.00	-3	3,988	-0.08%
2023/11/16	8	1668.13	16	1679.06	1675.00	-8	4,017	-0.20%
2023/11/15	30	1745.67	20	1713.50	1675.00	10	4,071	0.25%
2023/11/14	3	1720.00	8	1729.38	1735.00	-5	4,071	-0.12%
2023/11/13	12	1712.08	17	1742.65	1700.00	-5	4,139	-0.12%
2023/11/10	16	1677.50	16	1687.19	1670.00	0	4,131	0.00%
2023/11/09	84	1656.85	8	1669.98	1665.00	76	4,138	1.84%
2023/11/08	3	1573.33	4	1613.75	1620.00	-1	4,087	-0.02%
2023/11/07	5	1553.98	6	1538.33	1555.00	-1	4,075	-0.02%
2023/11/06	4	1547.50	4	1551.25	1560.00	0	4,128	0.00%
2023/11/03	8	1516.88	7	1517.14	1525.00	1	4,176	0.02%
2023/11/02	5	1531.00	3	1555.00	1520.00	2	4,222	0.05%
2023/11/01	8	1468.75	11	1480.00	1485.00	-3	4,230	-0.07%
2023/10/31	9	1493.33	6	1487.50	1435.00	3	4,254	0.07%
2023/10/30	6	1492.50	8	1496.25	1500.00	-2	4,333	-0.05%
2023/10/27	8	1461.88	9	1471.67	1480.00	-1	4,352	-0.02%
2023/10/26	6	1435.01	6	1446.67	1425.00	0	4,303	0.00%
2023/10/25	19	1509.47	10	1511.50	1490.00	9	4,292	0.21%
2023/10/24	10	1452.50	8	1465.00	1465.00	2	4,265	0.05%
2023/10/23	12	1492.49	6	1480.00	1450.00	6	4,255	0.14%
2023/10/20	6	1598.33	5	1619.00	1590.00	1	4,216	0.02%
2023/10/19	5	1631.00	5	1652.00	1630.00	0	4,189	0.00%
2023/10/18	13	1634.22	10	1651.00	1635.00	3	4,180	0.07%
2023/10/17	7	1712.86	7	1717.14	1685.00	0	4,137	0.00%
2023/10/16	6	1698.33	5	1707.00	1715.00	1	4,153	0.02%
2023/10/13	13	1685.77	8	1693.78	1695.00	5	4,154	0.12%
2023/10/12	14	1631.07	14.1	1658.14	1695.00	-0.1	4,135	0.00%
2023/10/11	2	1540.00	9.1	1558.14	1575.00	-7.1	4,069	-0.18%
2023/10/06	6	1422.50	7	1422.86	1435.00	-1	4,066	-0.02%
2023/10/05	6	1405.00	6	1415.00	1425.00	0	4,091	0.00%
2023/10/04	2	1417.50	1	1445.00	1400.00	1	4,108	0.02%
2023/10/03	3	1433.33	3	1446.67	1430.00	0	4,088	0.00%
2023/10/02	3	1410.00	3.1	1421.80	1410.00	-0.1	4,081	0.00%
2023/09/28	6	1381.67	9	1386.67	1365.00	-3	4,075	-0.07%
2023/09/27	9	1379.44	6	1368.33	1360.00	3	4,099	0.07%
2023/09/26	3	1401.67	2	1405.00	1405.00	1	4,097	0.02%
2023/09/25	5	1402.00	5	1415.00	1410.00	0	4,102	0.00%
2023/09/22	17	1379.09	5	1363.00	1390.00	12	4,098	0.29%
2023/09/21	5	1323.00	7	1327.14	1320.00	-2	4,098	-0.05%
2023/09/20	6	1382.50	17	1370.29	1360.00	-11	4,117	-0.27%
2023/09/19	4	1450.00	4	1436.25	1425.00	0	4,127	0.00%
2023/09/18	8	1455.01	8	1468.13	1440.00	0	4,134	0.00%
2023/09/15	10	1481.00	10	1483.00	1480.00	0	4,170	0.00%
2023/09/14	11	1469.55	9	1474.44	1470.00	2	4,130	0.05%
2023/09/13	5	1408.00	5	1431.00	1460.00	0	4,127	0.00%
2023/09/12	5	1381.02	4	1397.50	1385.00	1	4,110	0.02%
2023/09/11	5	1371.00	6	1373.33	1360.00	-1	4,173	-0.02%
2023/09/08	5	1398.00	5	1398.00	1395.00	0	4,198	0.00%
2023/09/07	19	1396.31	19	1410.26	1415.00	0	4,259	0.00%
2023/09/06	6	1451.71	6	1461.67	1450.00	0	4,250	0.00%
2023/09/05	3	1438.33	2	1432.50	1440.00	1	4,269	0.02%
2023/09/04	1	1415.00	2	1447.50	1445.00	-1	4,323	-0.02%
2023/09/01	4	1423.75	3	1406.67	1405.00	1	4,332	0.02%
2023/08/31	6	1474.17	5	1481.00	1460.00	1	4,336	0.02%
2023/08/30	9	1526.67	1	1495.00	1485.00	8	4,326	0.18%
2023/08/29	3	1415.00	6	1437.58	1500.00	-3	4,352	-0.07%
2023/08/28	3	1423.34	3	1433.33	1430.00	0	4,341	0.00%
2023/08/25	4	1443.71	5	1456.99	1430.00	-1	4,452	-0.02%
2023/08/24	24.1	1505.81	10.2	1492.95	1485.00	13.9	4,433	0.31%
2023/08/23	19	1447.90	8	1456.31	1465.00	11	4,424	0.25%
2023/08/22	2	1375.00	12	1395.00	1370.00	-10	4,425	-0.23%
2023/08/21	8	1370.00	3	1380.00	1340.00	5	4,468	0.11%
2023/08/18	3	1348.33	3	1353.33	1345.00	0	4,420	0.00%
2023/08/17	2	1380.00	3	1366.67	1365.00	-1	4,415	-0.02%
2023/08/16	6	1292.50	4	1298.75	1285.00	2	4,393	0.05%
2023/08/15	8	1281.25	6	1281.67	1265.00	2	4,466	0.04%
2023/08/14	1	1280.00	2	1265.00	1265.00	-1	4,463	-0.02%
2023/08/11	7	1271.43	4	1266.25	1270.00	3	4,490	0.07%
2023/08/10	6.2	1279.01	6	1264.17	1250.00	0.2	4,529	0.00%
2023/08/09	5	1355.99	6	1364.17	1340.00	-1	4,485	-0.02%
2023/08/08	9	1368.29	13	1332.69	1345.00	-4	4,499	-0.09%
2023/08/07	5	1413.00	5	1413.00	1405.00	0	4,462	0.00%
2023/08/04	7	1406.42	4	1385.00	1380.00	3	4,471	0.07%
2023/08/02	12	1431.98	6	1425.83	1405.00	6	4,461	0.14%
2023/08/01	18.1	1495.56	1	1475.00	1475.00	17.1	4,414	0.39%
2023/07/31	0	1635.00	0	0.00	1635.00	0	4,443	0.00%
2023/07/28	0	0.00	1	1805.00	1815.00	-1	4,541	-0.02%
2023/07/27	4	1808.75	3	1826.38	1825.00	1	4,599	0.02%
2023/07/26	5	1871.00	5.3	1849.36	1840.00	-0.3	4,641	-0.01%
2023/07/25	7	1950.71	6	1950.00	1885.00	1	4,702	0.02%
2023/07/24	0.1	1885.00	2	1885.00	1885.00	-2	4,724	-0.04%
2023/07/21	8	1869.35	5	1878.00	1905.00	3	4,778	0.06%
2023/07/20	3	1835.00	1	1830.00	1830.00	2	4,868	0.04%
2023/07/19	7	1895.71	13	1857.69	1850.00	-6	4,859	-0.12%
2023/07/18	3	1795.00	5	1826.00	1790.00	-2	4,850	-0.04%
2023/07/17	2	1807.57	2	1832.41	1795.00	0	4,842	0.00%
2023/07/14	3.2	1780.31	4	1810.00	1870.00	-0.8	4,826	-0.02%
2023/07/13	13.1	1737.35	7	1760.71	1750.00	6.1	4,810	0.13%
2023/07/12	2	1637.50	2	1645.00	1630.00	0	4,728	0.00%
2023/07/11	5	1587.00	6	1602.50	1585.00	-1	4,749	-0.02%
2023/07/10	0	1625.00	1	1640.00	1615.00	-1	4,750	-0.02%
2023/07/07	4	1618.75	3	1630.00	1600.00	1	4,775	0.02%
2023/07/06	4	1645.00	4	1667.50	1650.00	0	4,798	0.00%
2023/07/05	6	1591.67	7	1633.57	1635.00	-1	4,824	-0.02%
2023/07/04	2	1700.00	3	1689.92	1700.00	-1	4,826	-0.02%
2023/07/03	0	1659.09	1	1660.00	1670.00	-1	4,860	-0.02%
2023/06/30	5	1602.00	0.1	1600.00	1605.00	4.9	4,914	0.10%
2023/06/29	2.1	1572.86	2	1607.50	1600.00	0.1	4,975	0.00%
2023/06/28	18	1584.99	285	1598.63	1550.00	-267	5,083	-5.25%	大賣/鉅額交易
2023/06/27	4	1576.29	1	1610.00	1560.00	3	5,115	0.06%
2023/06/26	1	1620.00	4	1612.50	1615.00	-3	5,116	-0.06%
2023/06/21	6	1639.98	3	1640.00	1625.00	3	5,171	0.06%
2023/06/20	1	1705.00	6	1690.00	1690.00	-5	5,237	-0.10%
2023/06/19	3	1645.11	4	1675.05	1700.00	-1	5,267	-0.02%
2023/06/16	5	1661.96	1	1660.00	1650.00	4	5,328	0.08%
2023/06/15	9	1653.33	7	1647.86	1645.00	2	5,344	0.04%
2023/06/14	4	1551.25	5	1535.00	1565.00	-1	5,390	-0.02%
2023/06/13	5	1547.00	6	1519.17	1545.00	-1	5,427	-0.02%
2023/06/12	6	1458.33	7	1459.29	1465.00	-1	5,431	-0.02%
2023/06/09	4	1420.00	1	1440.00	1405.00	3	5,444	0.06%
2023/06/08	10	1402.01	7	1425.00	1385.00	3	5,478	0.05%
2023/06/07	4	1467.49	55	1460.27	1465.00	-51	5,482	-0.93%
2023/06/06	7	1450.00	9	1461.11	1455.00	-2	5,525	-0.04%
2023/06/05	2	1444.93	6	1453.33	1440.00	-4	5,570	-0.07%
2023/06/02	17	1476.47	6	1457.50	1425.00	11	5,613	0.20%
2023/06/01	2	1520.00	5.4	1528.89	1535.00	-3.4	5,680	-0.06%
2023/05/31	77	1499.03	6.1	1513.48	1495.00	70.9	5,798	1.22%
2023/05/30	73	1508.08	8	1503.75	1490.00	65	5,728	1.13%
2023/05/29	7	1497.20	6	1498.33	1515.00	1	5,766	0.02%
2023/05/26	213	1449.23	32	1452.97	1435.00	181	5,783	3.13%	大買/鉅額交易
2023/05/25	2	1380.00	8	1368.13	1390.00	-6	5,721	-0.10%
2023/05/24	10.4	1245.34	8	1255.00	1265.00	2.4	5,684	0.04%
2023/05/23	5	1288.02	6	1295.00	1285.00	-1	5,731	-0.02%
2023/05/22	10.1	1285.62	5	1305.00	1275.00	5.1	5,822	0.09%
2023/05/19	12	1223.33	12	1226.67	1280.00	0	5,888	0.00%
2023/05/18	9	1173.89	8	1181.88	1165.00	1	5,967	0.02%
2023/05/17	1	1150.00	2	1165.00	1165.00	-1	6,047	-0.02%
2023/05/16	8	1146.88	9	1135.00	1130.00	-1	6,119	-0.02%
2023/05/15	3	1150.00	1	1160.00	1130.00	2	6,150	0.03%
2023/05/12	3	1141.67	7	1146.43	1170.00	-4	6,256	-0.06%
2023/05/11	15	1129.67	2	1117.50	1105.00	13	6,376	0.20%
2023/05/10	5	1132.00	3	1135.00	1130.00	2	6,464	0.03%
2023/05/09	2	1142.50	7	1137.14	1140.00	-5	6,503	-0.08%
2023/05/08	12	1149.17	6	1137.50	1125.00	6	6,559	0.09%
2023/05/05	7	1125.71	7	1131.43	1140.00	0	6,623	0.00%
2023/05/04	6	1109.17	6	1108.33	1105.00	0	6,676	0.00%
2023/05/03	5	1088.00	5	1092.00	1080.00	0	6,633	0.00%
2023/05/02	4	1080.00	13	1065.39	1095.00	-9	6,607	-0.14%
2023/04/28	7	993.43	7	994.86	996.00	0	6,628	0.00%
2023/04/27	5	966.81	4	982.50	970.00	1	6,611	0.02%
2023/04/26	2	945.00	5	956.60	957.00	-3	6,598	-0.05%
2023/04/25	7.5	961.79	13	933.54	933.00	-5.5	6,626	-0.08%
2023/04/24	1	1015.00	5	1018.00	1020.00	-4	6,556	-0.06%
2023/04/21	11	1029.55	5	1028.00	1015.00	6	6,625	0.09%
2023/04/20	2	1042.50	3	1055.00	1050.00	-1	6,649	-0.02%
2023/04/19	4	1035.00	5	1039.00	1030.00	-1	6,737	-0.01%
2023/04/18	5	1036.00	5	1052.00	1025.00	0	6,847	0.00%
2023/04/17	2	1072.50	3	1078.33	1070.00	-1	6,910	-0.01%
2023/04/14	3	1060.02	3	1083.33	1085.00	0	6,975	0.00%
2023/04/13	3	1038.33	2	1045.00	1030.00	1	6,998	0.01%
2023/04/12	3	1068.33	2	1057.50	1070.00	1	7,067	0.01%
2023/04/11	11	1083.18	7	1075.71	1070.00	4	7,105	0.06%
2023/04/10	3	1100.00	2	1107.50	1100.00	1	7,221	0.01%
2023/04/07	5	1082.00	3	1086.67	1080.00	2	7,208	0.03%
2023/04/06	3	1033.33	3	1053.33	1070.00	0	7,232	0.00%
2023/03/31	3	1055.00	14	1081.43	1085.00	-11	7,240	-0.15%
2023/03/30	3	1035.00	4	1047.50	1050.00	-1	7,257	-0.01%
2023/03/29	20	1033.75	9	1022.22	1010.00	11	7,282	0.15%
2023/03/28	10	1122.00	5	1124.00	1105.00	5	7,304	0.07%
2023/03/27	0	0.00	1	1180.00	1180.00	-1	7,304	-0.01%
2023/03/24	3	1181.69	3	1175.00	1165.00	0	7,341	0.00%
2023/03/23	2	1170.00	1	1195.00	1195.00	1	7,318	0.01%
2023/03/21	6	1134.18	6	1129.17	1125.00	0	7,354	0.00%
2023/03/20	3	1163.33	2	1170.00	1170.00	1	7,337	0.01%
2023/03/17	9	1147.78	14	1151.79	1130.00	-5	7,407	-0.07%
2023/03/16	6	1107.50	2	1102.50	1100.00	4	7,351	0.05%
2023/03/15	2	1140.00	7.1	1123.54	1115.00	-5.1	7,351	-0.07%
2023/03/14	5	1101.00	2	1107.50	1060.00	3	7,388	0.04%
2023/03/13	1	1125.00	0	0.00	1130.00	1	7,412	0.01%
2023/03/10	5	1077.00	6	1090.83	1090.00	-1	7,438	-0.01%
2023/03/09	7.1	1107.23	6	1119.17	1110.00	1.1	7,436	0.01%
2023/03/08	6	1095.83	6	1099.17	1105.00	0	7,422	0.00%
2023/03/07	3	1058.33	2	1072.50	1075.00	1	7,395	0.01%
2023/03/06	3	1074.98	10	1073.00	1075.00	-7	7,413	-0.09%
2023/03/03	12	1129.58	3	1123.33	1080.00	9	7,356	0.12%
2023/03/02	4	1187.50	4	1182.50	1195.00	0	7,319	0.00%
2023/03/01	3	1168.33	4	1168.75	1180.00	-1	7,390	-0.01%
2023/02/24	4	1150.00	2.1	1150.37	1160.00	2	7,479	0.03%
2023/02/23	5	1100.00	10.1	1086.14	1115.00	-5.1	7,472	-0.07%
2023/02/22	4	1002.75	4	1004.50	1015.00	0	7,571	0.00%
2023/02/21	4	1026.25	3	1020.00	1035.00	1	7,661	0.01%
2023/02/20	5	1000.20	2	997.00	995.00	3	7,762	0.04%
2023/02/17	7.1	974.76	7	969.00	976.00	0.1	7,740	0.00%
2023/02/16	12	984.50	15	970.47	958.00	-3	7,654	-0.04%
2023/02/15	1	925.00	1	908.10	926.00	0	7,569	0.00%
2023/02/14	10	924.70	8	910.38	911.00	2	7,512	0.03%
2023/02/13	2	903.00	3	911.67	898.00	-1	7,496	-0.01%
2023/02/10	5	897.20	4	908.25	910.00	1	7,592	0.01%
2023/02/09	12	927.67	11	947.45	920.00	1	7,643	0.01%
2023/02/08	10	918.60	14	888.16	925.00	-4	7,538	-0.05%
2023/02/07	11	838.45	16	836.56	841.00	-5	7,608	-0.07%
2023/02/06	6	802.52	1	811.00	798.00	5	7,604	0.07%
2023/02/03	5	856.00	2	854.49	860.00	3	7,660	0.04%
2023/02/02	9	852.77	12.1	828.14	864.00	-3.1	7,792	-0.04%
2023/02/01	7	789.57	5	791.20	786.00	2	7,945	0.03%
2023/01/31	5	780.40	10	776.60	782.00	-5	8,076	-0.06%
2023/01/30	7	764.29	12	768.08	775.00	-5	8,186	-0.06%
2023/01/17	12	716.75	13	718.54	722.00	-1	8,243	-0.01%
2023/01/16	1	705.00	5	692.40	705.00	-4	8,321	-0.05%
2023/01/13	7	699.57	5	702.40	682.00	2	8,430	0.02%
2023/01/12	2	703.50	3	700.33	702.00	-1	8,549	-0.01%
2023/01/11	8	691.38	8	691.63	701.00	0	8,701	0.00%
2023/01/10	6	686.00	8	690.88	692.00	-2	8,851	-0.02%
2023/01/09	7	682.43	7	684.86	687.00	0	8,932	0.00%
2023/01/06	4	654.75	3	654.67	650.00	1	8,989	0.01%
2023/01/05	8	679.74	7	682.14	650.00	1	9,077	0.01%
2023/01/04	6	680.00	6	681.17	685.00	0	9,011	0.00%
2023/01/03	10	671.60	13	669.46	684.00	-3	8,930	-0.03%
2022/12/30	10	651.10	1	646.00	641.00	9	8,928	0.10%
2022/12/29	8	636.37	18	647.28	650.00	-10	8,960	-0.11%
2022/12/28	18	651.00	3	645.32	636.00	15	8,969	0.17%
2022/12/27	3	699.33	12	701.58	702.00	-9	8,856	-0.10%
2022/12/26	52	701.60	6	714.17	698.00	46	8,885	0.52%
2022/12/23	4	723.50	16	719.13	726.00	-12	8,863	-0.14%
2022/12/22	13	747.08	4	737.50	730.00	9	8,871	0.10%
2022/12/21	3	750.33	11	747.27	750.00	-8	8,850	-0.09%
2022/12/20	13.1	770.11	8	767.63	745.00	5.1	8,847	0.06%
2022/12/19	3	780.67	4	792.25	812.00	-1	8,748	-0.01%
2022/12/16	9	773.33	4	785.25	787.00	5	8,737	0.06%
2022/12/15	4	784.25	3	787.33	784.00	1	8,727	0.01%
2022/12/14	3	786.00	4	794.50	790.00	-1	8,697	-0.01%
2022/12/13	2	772.00	6	782.17	767.00	-4	8,618	-0.05%
2022/12/12	11	768.64	4	764.50	762.00	7	8,540	0.08%
2022/12/09	7	777.71	12	789.25	794.00	-5	8,515	-0.06%
2022/12/08	1	738.00	4	757.50	763.00	-3	8,504	-0.04%
2022/12/07	14	755.21	5	752.20	742.00	9	8,511	0.11%
2022/12/06	3	764.00	20	774.90	764.00	-17	8,508	-0.20%
2022/12/05	12	764.83	18	774.61	761.00	-6	8,527	-0.07%
2022/12/02	7	760.71	7	762.14	776.00	0	8,548	0.00%
2022/12/01	2	750.00	33	751.36	740.00	-31	8,524	-0.36%
2022/11/30	2	732.00	4	735.25	731.00	-2	8,531	-0.02%
2022/11/29	8	724.00	10	724.81	727.00	-2	8,517	-0.02%
2022/11/28	23	744.17	9	754.44	732.00	14	8,537	0.16%
2022/11/25	5	732.60	4.2	737.07	740.00	0.9	8,506	0.01%
2022/11/24	5	731.40	5	739.00	745.00	0	8,455	0.00%
2022/11/23	24	710.92	4	712.50	706.00	20	8,382	0.24%
2022/11/22	10	707.10	12	715.17	718.00	-2	8,293	-0.02%
2022/11/21	4	732.50	12	742.08	735.00	-8	8,222	-0.10%
2022/11/18	22	740.35	8	745.50	732.00	14	8,162	0.17%
2022/11/17	15	708.79	20	710.35	735.00	-5	8,035	-0.06%
2022/11/16	11	674.82	19	664.90	694.00	-8	7,895	-0.10%
2022/11/15	15	649.92	19	650.47	648.00	-4	7,755	-0.05%
2022/11/14	9	639.34	7.2	642.39	644.00	1.8	7,727	0.02%
2022/11/11	4	638.75	14	653.36	640.00	-10	7,746	-0.13%
2022/11/10	9	588.78	11	591.91	597.00	-2	7,659	-0.03%
2022/11/09	4	585.25	3	585.33	591.00	1	7,625	0.01%
2022/11/08	4	587.25	6	589.67	575.00	-2	7,619	-0.03%
2022/11/07	12	569.00	6	580.50	575.00	6	7,477	0.08%
2022/11/04	4	544.50	5	543.80	544.00	-1	7,361	-0.01%
2022/11/03	3	533.34	3	508.33	544.00	0	7,287	0.00%
2022/11/02	3	491.83	16	495.31	508.00	-13	7,153	-0.18%
2022/11/01	33	488.77	22	488.34	493.50	11	7,105	0.15%
2022/10/31	10	479.30	9	481.50	487.50	1	7,021	0.01%
2022/10/28	26	447.89	31	463.56	470.50	-5	6,845	-0.07%
2022/10/27	23	424.28	22	423.20	428.00	1	6,614	0.02%
2022/10/26	7	393.93	7	393.07	398.50	0	6,508	0.00%
2022/10/25	10	392.00	20	399.23	399.00	-10	6,457	-0.15%
2022/10/24	14.1	407.15	8	409.81	399.00	6.1	6,438	0.09%
2022/10/21	7	408.36	1	411.00	398.50	6	6,349	0.09%
2022/10/20	3	422.50	5	417.50	427.00	-2	6,236	-0.03%
2022/10/19	7	422.57	17	424.91	421.50	-10	6,037	-0.17%
2022/10/18	19	419.22	8	421.19	413.00	11	5,869	0.19%
2022/10/17	0	432.50	3	443.83	446.50	-3	5,699	-0.05%
2022/10/14	26.1	454.32	28	444.41	433.00	-1.9	5,590	-0.03%
2022/10/13	32	471.19	17	459.44	444.50	15	5,502	0.27%
2022/10/12	14	496.54	0	0.00	493.50	14	5,313	0.26%
2022/10/07	1	598.00	1	602.00	608.00	0	5,505	0.00%
2022/10/06	0	0.00	1	601.00	616.00	-1	5,522	-0.02%
2022/10/05	4	582.50	2	587.50	573.00	2	5,441	0.04%
2022/10/04	1	580.00	1	590.00	590.00	0	5,416	0.00%
2022/10/03	2	577.50	2	573.50	564.00	0	5,396	0.00%
2022/09/29	1	583.00	1	576.00	576.00	0	5,453	0.00%
2022/09/28	16	565.75	2	568.00	560.00	14	5,460	0.26%
2022/09/27	5	570.00	5	575.00	585.00	0	5,476	0.00%
2022/09/26	6	574.50	11	585.09	576.00	-5	5,435	-0.09%
2022/09/23	8	585.75	3	592.33	583.00	5	5,440	0.09%
2022/09/20	0	0.00	1	585.00	588.00	-1	5,407	-0.02%
2022/09/19	1	573.00	1	573.00	574.00	0	5,413	0.00%
2022/09/16	1	581.00	0	582.00	575.00	1	5,419	0.02%
2022/09/15	1	608.01	1	595.00	595.00	0	5,408	0.00%
2022/09/13	1	586.00	1	591.99	592.00	0	5,290	0.00%
2022/09/12	8	582.87	8	587.87	589.00	0	5,245	0.00%
2022/09/08	0	0.00	15	556.33	562.00	-15	5,155	-0.29%
2022/09/07	1	521.00	1	525.00	530.00	0	5,066	0.00%
2022/09/06	3	537.33	3	539.33	535.00	0	5,009	0.00%
2022/09/05	1	523.00	1	527.00	524.00	0	4,974	0.00%
2022/09/02	0	0.00	5	554.00	542.00	-5	4,948	-0.10%
2022/09/01	6	521.33	4	531.25	521.00	2	4,914	0.04%
2022/08/31	5	542.00	2	545.00	542.00	3	4,906	0.06%
2022/08/30	1	542.00	1	548.00	543.00	0	4,958	0.00%
2022/08/29	13	531.00	0	0.00	549.00	13	4,929	0.26%
2022/08/25	0	0.00	1	588.00	587.00	-1	4,832	-0.02%
2022/08/24	0	0.00	1	588.00	581.00	-1	4,837	-0.02%
2022/08/23	2	590.00	0	0.00	587.00	2	4,827	0.04%
2022/08/22	0	0.00	7	597.28	579.00	-7	4,806	-0.15%
2022/08/19	10	600.80	9	607.56	596.00	1	4,796	0.02%
2022/08/18	2	591.50	4	564.00	590.00	-2	4,735	-0.04%
2022/08/17	3	555.00	0	563.00	562.00	3	4,710	0.06%
2022/08/16	1	569.09	0	575.00	567.00	1	4,724	0.02%
2022/08/15	0	573.50	2	556.00	572.00	-2	4,717	-0.04%
2022/08/12	10	540.20	10	548.80	548.00	0	4,705	0.00%
2022/08/11	2	540.00	24	544.63	540.00	-22	4,760	-0.46%
2022/08/09	11	526.09	0	0.00	536.00	11	4,736	0.23%
2022/08/08	4	542.75	3	547.33	546.00	1	4,719	0.02%
2022/08/05	1	528.00	17	538.88	549.00	-16	4,800	-0.33%
2022/08/04	0	0.00	3	511.00	520.00	-3	4,856	-0.06%
2022/08/03	5	506.80	5	509.00	503.00	0	4,803	0.00%
2022/08/02	7	502.57	6	506.50	511.00	1	4,826	0.02%
2022/08/01	7.2	525.25	6	529.83	531.00	1.2	4,782	0.03%
2022/07/29	15	518.20	9	530.44	505.00	6	4,755	0.13%
2022/07/28	6	529.33	1	524.00	524.00	5	4,692	0.11%
2022/07/27	3.5	531.71	2	536.00	544.00	1.5	4,654	0.03%
2022/07/26	0.3	545.00	0	0.00	546.00	0.3	4,627	0.01%
2022/07/25	2	538.50	3	543.33	549.00	-1	4,642	-0.02%
2022/07/22	4	556.25	1	537.00	537.00	3	4,600	0.07%
2022/07/21	3	544.67	6	557.50	553.00	-3	4,550	-0.07%
2022/07/20	1	550.00	6	554.67	555.00	-5	4,513	-0.11%
2022/07/19	3	533.00	0	0.00	533.00	3	4,430	0.07%
2022/07/18	4	531.50	2	531.50	540.00	2	4,398	0.05%
2022/07/15	0	0.00	8.2	487.58	516.00	-8.2	4,277	-0.19%
2022/07/14	3	466.67	1	472.00	478.00	2	4,139	0.05%
2022/07/13	2	469.50	2	461.00	460.00	0	4,037	0.00%
2022/07/12	1	450.00	1	433.00	433.00	0	3,986	0.00%
2022/07/11	1	476.00	1	486.00	475.00	0	3,923	0.00%
2022/07/08	5	482.20	7	477.29	478.50	-2	3,873	-0.05%
2022/07/07	6	458.15	3	446.67	469.00	3	3,781	0.08%
2022/07/06	5	438.50	5	445.70	435.50	0	3,687	0.00%
2022/07/05	3.1	459.36	2	445.50	450.50	1.1	3,602	0.03%
2022/07/04	0	454.00	0	0.00	462.50	0	3,516	0.00%
2022/07/01	7.1	463.45	5	462.30	439.00	2.1	3,466	0.06%
2022/06/30	6	487.75	5	493.40	481.00	1	3,396	0.03%
2022/06/29	2	503.03	2	511.00	511.00	0	3,361	0.00%
2022/06/28	1	529.00	1	526.00	522.00	0	3,321	0.00%
2022/06/27	0	525.00	4	523.00	534.00	-4	3,285	-0.12%
2022/06/24	1	486.00	1	485.50	486.00	0	3,254	0.00%
2022/06/22	2	487.00	2	478.00	474.00	0	3,193	0.00%
2022/06/21	1	513.00	0	0.00	516.00	1	3,152	0.03%
2022/06/20	7	514.14	4	510.75	505.00	3	3,185	0.09%
2022/06/17	4	524.75	3	530.33	530.00	1	3,178	0.03%
2022/06/16	14	552.93	0	0.00	541.00	14	3,119	0.45%
2022/06/15	6	563.33	1	563.00	560.00	5	3,094	0.16%
2022/06/14	5	560.60	6	567.66	566.00	-1	3,084	-0.03%
2022/06/13	8	569.50	9	573.44	573.00	-1	3,037	-0.03%
2022/06/10	0	0.00	3	584.67	588.00	-3	3,023	-0.10%
2022/06/09	5	578.80	1	577.00	575.00	4	2,962	0.14%
2022/06/08	0	0.00	10	575.80	584.00	-10	2,910	-0.34%
2022/06/07	0	0.00	6	558.83	560.00	-6	2,840	-0.21%
2022/06/01	0	0.00	8	561.00	566.00	-8	2,782	-0.29%
2022/05/31	9	557.44	6	559.00	553.00	3	2,738	0.11%
2022/05/30	2	563.50	1.1	566.31	555.00	0.9	2,725	0.03%
2022/05/27	11	561.82	1	567.00	555.00	10	2,706	0.37%
2022/05/26	6	567.50	1	577.00	563.00	5	2,668	0.19%
2022/05/25	2	551.00	2	563.50	576.00	0	2,632	0.00%
2022/05/24	1	570.00	1	559.00	555.00	0	2,581	0.00%
2022/05/20	2	563.00	2	560.00	573.00	0	2,505	0.00%
2022/05/19	0	0.00	9.2	538.83	547.00	-9.2	2,412	-0.38%
2022/05/18	0	0.00	8	531.50	535.00	-8	2,292	-0.35%
2022/05/17	1	520.00	1	527.00	529.00	0	2,261	0.00%
2022/05/16	12	520.67	0	0.00	517.00	12	2,238	0.54%
2022/05/13	5	500.02	5	515.00	518.00	0	2,177	0.00%
2022/05/12	2	502.00	8	527.50	505.00	-6	2,042	-0.29%
2022/05/11	5	488.00	0	0.00	499.00	5	1,906	0.26%
2022/05/10	3	471.50	9	465.78	497.00	-6	1,891	-0.32%
2022/05/09	3	475.00	0	0.00	466.00	3	1,838	0.16%
2022/05/05	0	0.00	12	491.50	488.00	-12	1,794	-0.67%
2022/05/04	0	0.00	1	440.50	447.00	-1	1,728	-0.06%
2022/05/03	1	430.50	0	0.00	432.00	1	1,708	0.06%
2022/04/28	0	0.00	4	391.50	383.00	-4	1,647	-0.24%
2022/04/27	2	366.00	0	0.00	384.00	2	1,639	0.12%
2022/04/26	3.1	399.65	0	0.00	391.00	3.1	1,624	0.19%
2022/04/25	3	407.33	14	416.68	406.00	-11	1,610	-0.68%
2022/04/22	0.1	450.06	0	0.00	444.00	0.1	1,596	0.01%
2022/04/20	0	0.00	2	469.25	469.50	-2	1,601	-0.12%
2022/04/19	5	470.10	0	0.00	471.00	5	1,598	0.31%
2022/04/18	2	468.50	0	0.00	469.00	2	1,605	0.12%
2022/04/08	1	491.00	1	478.00	478.00	0	1,636	0.00%
2022/04/06	1	494.50	0	0.00	490.00	1	1,614	0.06%
2022/03/29	1	515.00	2	516.00	518.00	-1	1,573	-0.06%
2022/03/28	1	509.00	0	0.00	508.00	1	1,561	0.06%
2022/03/25	2	520.50	3	526.63	513.00	-1	1,556	-0.07%
2022/03/23	0	505.00	0	514.00	517.00	0	1,576	0.00%
2022/03/10	16	465.50	18	475.22	475.50	-2	1,592	-0.13%
2022/03/02	2	466.50	0	0.00	471.00	2	1,593	0.13%
2022/03/01	1	463.00	0	0.00	462.00	1	1,624	0.06%
2022/02/23	0	458.50	0	0.00	452.50	0	1,661	0.00%
2022/02/22	1	452.05	0	0.00	451.00	1	1,687	0.06%
2022/02/16	3	481.00	2	480.75	477.00	1	1,751	0.06%
2022/02/15	0	468.00	0	0.00	464.50	0	1,750	0.00%
2022/02/14	0	461.44	6	460.08	461.00	-6	1,786	-0.34%
2022/02/11	1	477.47	1	470.50	470.00	0	1,800	0.00%
2022/02/10	7	461.71	1	473.00	473.00	6	1,846	0.33%
2022/02/09	8	474.56	6	476.42	476.00	2	1,863	0.11%
2022/02/08	2	452.25	5	454.00	458.00	-3	1,860	-0.16%
2022/02/07	7	457.20	2	458.50	440.50	5	1,861	0.27%
2022/01/26	1	474.99	1	472.50	472.50	0	1,828	0.00%
2022/01/25	1	472.00	1	475.00	467.00	0	1,855	0.00%
2022/01/24	1	480.00	1	485.00	485.00	0	1,888	0.00%
2022/01/20	0	504.00	0	0.00	495.50	0	1,983	0.00%
2022/01/19	0.1	520.00	0	0.00	504.00	0.1	2,021	0.00%
2022/01/18	0.2	534.99	1	524.00	523.00	-0.8	2,067	-0.04%
2022/01/17	0	515.00	0	511.00	517.00	0	2,108	0.00%
2022/01/14	1	501.98	1	507.00	507.00	0	2,221	0.00%
2022/01/11	1.1	514.37	0	0.00	505.00	1.1	2,362	0.05%
2022/01/10	0.1	524.00	0	0.00	523.00	0.1	2,378	0.00%
2022/01/07	3	530.33	22	534.27	527.00	-19	2,463	-0.77%
2022/01/06	3.1	555.11	2	550.00	545.00	1.1	2,478	0.04%
2022/01/05	1.3	578.00	1	590.00	580.00	0.3	2,491	0.01%
2022/01/04	1.3	584.35	1	594.00	582.00	0.3	2,535	0.01%
2021/12/30	1	587.00	0	0.00	586.00	1	2,738	0.04%
2021/12/29	1	588.00	1	592.00	591.00	0	2,812	0.00%
2021/12/28	20	598.50	0	0.00	591.00	20	2,895	0.69%
2021/12/27	1	590.00	0	0.00	595.00	1	2,931	0.03%
2021/12/23	3	607.67	1	615.00	603.00	2	3,015	0.07%
2021/12/22	2	608.50	1	610.00	606.00	1	3,060	0.03%
2021/12/21	1	616.00	2	611.00	612.00	-1	3,087	-0.03%
2021/12/17	3	627.67	2	651.00	604.00	1	3,201	0.03%
2021/12/16	1	626.00	0	0.00	661.00	1	3,180	0.03%
2021/12/15	2	595.50	1	598.00	601.00	1	3,171	0.03%
2021/12/09	1	587.00	2.1	584.96	587.00	-1.1	3,561	-0.03%
2021/12/08	3	575.00	3	574.67	573.00	0	3,565	0.00%
2021/12/06	1	581.00	0	0.00	572.00	1	3,568	0.03%
2021/12/03	1	600.00	1	610.00	599.00	0	3,569	0.00%
2021/12/02	0	0.00	1	600.00	595.00	-1	3,574	-0.03%
2021/12/01	0	0.00	9	590.44	592.00	-9	3,588	-0.25%
2021/11/30	3	581.00	1	589.00	589.00	2	3,622	0.06%
2021/11/29	0	0.00	2	560.00	580.00	-2	3,680	-0.05%
2021/11/26	2	557.00	3	564.67	567.00	-1	3,708	-0.03%
2021/11/25	1	554.02	1	560.00	560.00	0	3,724	0.00%
2021/11/24	18	572.62	1	572.00	572.00	17	3,706	0.46%
2021/11/23	4	591.00	1	595.00	582.00	3	3,695	0.08%
2021/11/22	1	595.00	1	604.00	610.00	0	3,775	0.00%
2021/11/19	1	603.00	2	613.99	600.00	-1	3,783	-0.03%
2021/11/18	2	599.50	2	600.50	598.00	0	3,770	0.00%
2021/11/17	2	584.00	3	593.33	604.00	-1	3,763	-0.03%
2021/11/16	0	0.00	3	585.33	586.00	-3	3,734	-0.08%
2021/11/15	3	576.33	1	570.00	570.00	2	3,718	0.05%
2021/11/12	4	584.50	2	586.50	578.00	2	3,700	0.05%
2021/11/11	0	0.00	7	596.14	588.00	-7	3,678	-0.19%
2021/11/10	9	583.22	0	0.00	583.00	9	3,648	0.25%
2021/11/09	0	587.00	2	591.00	591.00	-2	3,628	-0.05%
2021/11/08	7	616.24	2	626.50	598.00	5	3,596	0.14%
2021/11/05	0	0.00	5	611.60	618.00	-5	3,552	-0.14%
2021/11/04	1	604.03	1	612.00	603.00	0	3,533	0.00%
2021/11/03	2	597.00	1	605.00	605.00	1	3,518	0.03%
2021/11/02	2	604.98	1	593.00	594.00	1	3,493	0.03%
2021/11/01	2	623.50	7	625.15	609.00	-5	3,480	-0.14%
2021/10/29	5	604.60	6	610.17	598.00	-1	3,466	-0.03%
2021/10/28	0	594.00	5	603.00	599.00	-5	3,456	-0.14%
2021/10/27	0	0.00	3	580.00	600.00	-3	3,402	-0.09%
2021/10/26	1	569.00	5	590.00	567.00	-4	3,366	-0.12%
2021/10/25	9	580.11	1	579.00	580.00	8	3,316	0.24%
2021/10/22	6	547.00	6	555.50	572.00	0	3,281	0.00%
2021/10/21	1	531.00	15	535.32	532.00	-14	3,229	-0.43%
2021/10/20	1	509.00	2	518.50	521.00	-1	3,160	-0.03%
2021/10/19	2	502.00	7	509.86	517.00	-5	3,136	-0.16%
2021/10/18	10	504.50	5	510.00	505.00	5	3,103	0.16%
2021/10/15	1	506.00	8	523.63	502.00	-7	3,085	-0.23%
2021/10/14	1	495.00	2	504.00	505.00	-1	3,006	-0.03%
2021/10/13	23	503.85	3	511.17	496.50	20	2,973	0.67%
2021/10/12	5	528.00	3	531.67	519.00	2	2,946	0.07%
2021/10/08	3	524.33	3	533.33	532.00	0	2,914	0.00%
2021/10/07	1	511.00	14	514.14	528.00	-13	2,796	-0.46%
2021/10/06	14	481.82	3	489.17	480.00	11	2,746	0.40%
2021/10/05	4	448.88	4	449.88	483.50	0	2,717	0.00%
2021/10/04	5	478.80	10	480.80	464.00	-5	2,661	-0.19%
2021/09/30	6	497.83	20	502.50	501.00	-14	2,630	-0.53%
2021/09/29	22	489.18	5	488.10	483.00	17	2,602	0.65%
2021/09/28	2	497.00	3	502.33	500.00	-1	2,680	-0.04%
2021/09/27	0	496.00	2	504.00	504.00	-2	2,748	-0.07%
2021/09/24	1	498.00	0	0.00	499.50	1	2,727	0.04%
2021/09/23	1	483.00	11	482.86	488.00	-10	2,636	-0.38%
2021/09/22	17	472.06	1	464.50	464.50	16	2,601	0.61%
2021/09/17	1	478.00	2	479.00	494.50	-1	2,551	-0.04%
2021/09/16	4	486.38	9	491.83	472.50	-5	2,466	-0.20%
2021/09/15	2	470.50	2	474.00	476.00	0	2,368	0.00%
2021/09/14	10	482.26	10	477.05	474.00	0	2,293	0.00%
2021/09/13	2	453.75	13	459.96	462.00	-11	2,228	-0.49%
2021/09/10	11	455.91	1	456.50	456.00	10	2,253	0.44%
2021/09/07	14	445.64	15	445.47	449.00	-1	2,360	-0.04%
2021/09/06	1	455.50	0	0.00	446.00	1	2,397	0.04%
2021/09/03	1	442.00	3	450.33	464.50	-2	2,456	-0.08%
2021/09/02	1	456.00	59	459.80	452.00	-58	2,430	-2.39%
2021/09/01	1	436.00	1.1	440.72	446.00	-0.1	2,368	-0.01%
2021/08/31	1	416.00	1	423.00	432.50	0	2,327	0.00%
2021/08/30	1	413.50	1	416.50	415.00	0	2,315	0.00%
2021/08/27	1	420.00	1	425.00	422.50	0	2,300	0.00%
2021/08/26	1	439.50	2.2	434.05	422.50	-1.2	2,281	-0.05%
2021/08/25	0	403.50	0	0.00	417.00	0	2,186	0.00%
2021/08/24	0	0.00	30.7	405.49	409.50	-30.7	2,193	-1.40%
2021/08/23	32.1	393.26	0	0.00	398.50	32.1	2,178	1.47%
2021/08/20	0	0.00	1	375.50	387.00	-1	2,184	-0.05%
2021/08/19	16	381.50	17	387.47	383.00	-1	2,192	-0.05%
2021/08/16	0	0.00	1	384.00	384.50	-1	2,250	-0.04%
2021/08/13	0	0.00	3	380.00	380.00	-3	2,271	-0.13%
2021/08/12	0	0.00	1	387.00	387.50	-1	2,285	-0.04%
2021/08/10	0	0.00	9	371.00	377.00	-9	2,318	-0.39%
2021/08/05	0.1	386.00	70	379.80	381.00	-70	2,389	-2.93%
2021/08/04	1	388.50	0	381.00	384.50	1	2,414	0.04%
2021/08/03	1	401.00	0	0.00	393.00	1	2,420	0.04%
2021/08/02	11	404.23	3	409.17	408.50	8	2,406	0.33%
2021/07/28	4	410.63	3	414.33	408.00	1	2,456	0.04%
2021/07/27	10.9	439.88	2	455.75	428.00	8.9	2,497	0.35%
2021/07/26	2	432.00	2	439.50	441.00	0	2,461	0.00%
2021/07/23	2	432.75	2	433.50	433.50	0	2,510	0.00%
2021/07/22	1	438.50	1	438.50	440.50	0	2,504	0.00%
2021/07/21	1	435.00	1	429.00	424.50	0	2,528	0.00%
2021/07/20	1	443.00	1	448.00	427.50	0	2,545	0.00%
2021/07/16	3	443.33	1	438.50	438.50	2	2,586	0.08%
2021/07/15	4	447.38	1	450.00	453.00	3	2,609	0.11%
2021/07/14	0	0.00	1	449.50	448.00	-1	2,628	-0.04%
2021/07/13	46	453.87	1	451.00	446.00	45	2,663	1.69%
2021/07/12	0	0.00	42	458.23	463.00	-42	2,742	-1.53%
2021/07/09	0	442.50	11	438.73	440.00	-11	2,842	-0.39%
2021/07/08	2	437.00	22	440.84	438.50	-20	2,854	-0.70%
2021/07/07	12	440.33	0	0.00	433.50	12	2,858	0.42%
2021/07/06	1	444.00	1	450.00	438.00	0	2,879	0.00%
2021/07/05	60	445.63	12	453.28	445.00	48	2,914	1.65%
2021/07/02	88	440.69	3	430.51	448.50	85	2,826	3.01%
2021/06/30	1	417.50	0	0.00	413.00	1	2,800	0.04%
2021/06/28	0	0.00	1	421.50	414.00	-1	2,874	-0.03%
2021/06/25	2	418.00	0	0.00	418.50	2	2,885	0.07%
2021/06/24	10	416.50	12	418.25	424.50	-2	2,911	-0.07%
2021/06/23	0	0.00	1	417.00	417.00	-1	2,929	-0.03%
2021/06/22	1	412.00	0	0.00	405.50	1	2,980	0.03%
2021/06/21	2	415.75	3	418.67	417.00	-1	3,003	-0.03%
2021/06/18	24	422.25	23	424.61	410.00	1	2,976	0.03%
2021/06/17	6	408.50	6	409.33	415.00	0	2,919	0.00%
2021/06/16	5	399.00	11	407.95	408.00	-6	2,910	-0.21%
2021/06/15	6	403.58	1	406.50	403.00	5	2,885	0.17%
2021/06/11	6	386.17	6	389.33	389.00	0	2,856	0.00%
2021/06/03	1	346.00	2	351.50	352.00	-1	2,947	-0.03%
2021/06/01	1	356.00	0	0.00	356.00	1	3,039	0.03%
2021/05/28	1	354.00	1	358.00	357.00	0	3,126	0.00%
2021/05/26	2	345.00	3	349.00	346.50	-1	3,237	-0.03%
2021/05/25	2	348.00	1	352.00	347.50	1	3,345	0.03%
2021/05/21	0	0.00	1	335.50	340.50	-1	3,556	-0.03%
2021/05/20	1	313.50	1	315.53	325.00	0	3,657	0.00%
2021/05/17	3	307.67	2	318.75	304.50	1	3,830	0.03%
2021/05/14	2	328.00	3	331.50	331.00	-1	3,849	-0.03%
2021/05/12	3	316.67	5	327.10	319.50	-2	3,873	-0.05%
2021/05/10	2	369.75	2	367.00	369.50	0	3,964	0.00%
2021/05/07	2	365.00	2	366.00	364.50	0	4,065	0.00%
2021/05/05	1	380.00	1	360.00	360.00	0	4,102	0.00%
2021/05/04	19	373.53	20	363.83	377.00	-1	4,152	-0.02%
2021/05/03	3	394.67	2	390.50	387.00	1	4,178	0.02%
2021/04/29	2	413.50	3	412.50	402.50	-1	4,239	-0.02%
2021/04/27	0	0.00	1	409.00	409.00	-1	4,350	-0.02%
2021/04/26	2	399.75	1	402.00	400.00	1	4,366	0.02%
2021/04/22	6	407.42	8	398.19	395.50	-2	4,510	-0.04%
2021/04/21	4	413.38	2	413.50	409.50	2	4,604	0.04%
2021/04/20	7	419.21	6	418.17	422.50	1	4,788	0.02%
2021/04/19	0	0.00	4	407.13	406.50	-4	4,889	-0.08%
2021/04/16	10	426.54	7	432.93	417.50	3	4,960	0.06%
2021/04/15	0	0.00	18	415.03	440.00	-18	5,031	-0.36%
2021/04/13	0	0.00	4.1	407.49	399.50	-4.1	5,307	-0.08%
2021/04/12	4	396.00	0	0.00	395.00	4	5,572	0.07%
2021/04/09	2	403.50	1	406.00	405.00	1	5,684	0.02%
2021/04/08	0	0.00	2	413.50	413.50	-2	5,670	-0.04%
2021/04/06	7	415.00	0	0.00	413.50	7	5,725	0.12%
2021/04/01	10	414.30	0	0.00	413.50	10	5,764	0.17%
2021/03/29	3.1	400.55	3	403.17	395.50	0.1	5,729	0.00%
2021/03/25	2	382.50	3	387.83	386.50	-1	5,724	-0.02%
2021/03/24	11	387.46	14	382.57	382.50	-3	5,689	-0.05%
2021/03/23	4	399.50	0	0.00	399.50	4	5,729	0.07%
2021/03/19	1	402.00	1	410.50	400.00	0	5,785	0.00%
2021/03/17	1	422.00	0	0.00	416.50	1	5,876	0.02%
2021/03/16	0	420.00	0	0.00	411.00	0	5,953	0.00%
2021/03/12	4	423.88	4	428.13	419.50	0	6,163	0.00%
2021/03/11	1	409.00	1	412.50	420.00	0	6,169	0.00%
2021/03/10	2	404.50	1	396.50	396.50	1	6,138	0.02%
2021/03/08	2	410.00	8	395.00	395.00	-6	6,165	-0.10%
2021/03/05	9	409.33	1	412.50	405.00	8	6,199	0.13%
2021/03/04	10	420.90	10	427.15	420.00	0	6,167	0.00%
2021/03/03	7	424.00	16	427.78	427.00	-9	6,131	-0.15%
2021/03/02	10	449.90	1	452.50	430.00	9	6,088	0.15%
2021/02/26	4	457.25	1	449.00	449.00	3	6,070	0.05%
2021/02/25	13.5	488.87	13	484.38	475.00	0.5	6,036	0.01%
2021/02/24	1.5	475.17	5	475.79	478.50	-3.5	5,961	-0.06%
2021/02/23	2	462.00	0	0.00	461.00	2	5,894	0.03%
2021/02/22	6	468.17	7	471.64	480.00	-1	5,856	-0.02%
2021/02/19	5	428.90	6	435.83	436.50	-1	5,812	-0.02%
2021/02/18	8	433.06	10.1	432.78	426.50	-2.1	5,892	-0.03%
2021/02/17	4	422.13	4	416.00	421.00	0	6,034	0.00%
2021/02/05	1	398.00	0	0.00	397.50	1	6,238	0.02%
2021/02/04	3	408.00	3	406.00	406.00	0	6,291	0.00%
2021/02/01	3	393.33	6	393.17	408.00	-3	6,444	-0.05%
2021/01/29	7	428.36	7	402.43	395.00	0	6,406	0.00%
2021/01/28	3	411.83	3	414.17	415.00	0	6,299	0.00%
2021/01/27	2	406.75	6	412.00	417.00	-4	6,256	-0.06%
2021/01/26	9	405.11	8	404.50	400.00	1	6,204	0.02%
2021/01/25	8	416.06	9	414.72	411.50	-1	6,135	-0.02%
2021/01/22	14	418.75	9	420.56	413.50	5	6,044	0.08%
2021/01/21	1	405.50	1	407.00	410.00	0	5,956	0.00%
2021/01/20	5	408.90	4	402.13	399.00	1	5,884	0.02%
2021/01/19	3	410.17	4	409.00	413.00	-1	5,780	-0.02%
2021/01/18	3	399.50	8	393.94	407.00	-5	5,725	-0.09%
2021/01/15	14	421.93	25	407.18	407.00	-11	5,672	-0.19%
2021/01/14	17	435.65	3	433.00	423.50	14	5,550	0.25%
2021/01/13	23	420.91	22	420.50	437.50	1	5,409	0.02%
2021/01/12	8	404.42	8.1	403.95	398.00	-0.1	5,200	0.00%
2021/01/11	4.1	394.51	10	396.75	401.50	-5.9	5,071	-0.12%
2021/01/08	11	390.95	411	388.37	388.00	-400	4,979	-8.03%	大賣/鉅額交易
2021/01/07	10	386.30	12.1	390.04	385.50	-2.1	4,812	-0.04%
2021/01/06	62	394.38	52	392.30	373.50	10	4,647	0.22%
2021/01/05	37	392.92	31	393.10	399.50	6	4,403	0.14%
2021/01/04	5	360.40	25	357.58	372.50	-20	4,126	-0.48%
2020/12/31	2	338.75	52	336.13	339.00	-50	3,991	-1.25%
2020/12/30	12	337.25	13	340.23	336.00	-1	3,963	-0.03%
2020/12/29	1	327.00	3	328.67	330.00	-2	3,958	-0.05%
2020/12/28	2	327.50	2	327.75	323.00	0	3,922	0.00%
2020/12/25	1	315.00	1	319.00	319.00	0	3,839	0.00%
2020/12/23	1	311.00	1	314.50	314.50	0	3,849	0.00%
2020/12/22	0	0.00	1	312.00	309.50	-1	3,847	-0.03%
2020/12/18	2	327.25	6	322.00	321.00	-4	3,830	-0.10%
2020/12/17	2	335.50	2	332.75	328.00	0	3,824	0.00%
2020/12/16	3	326.33	5	330.90	325.00	-2	3,742	-0.05%
2020/12/15	0	0.00	1	323.00	320.50	-1	3,694	-0.03%
2020/12/14	1	328.00	0	0.00	319.00	1	3,670	0.03%
2020/12/11	10	328.45	2	330.00	322.50	8	3,665	0.22%
2020/12/10	17	341.71	5	341.70	340.50	12	3,550	0.34%
2020/12/09	444	344.48	47	341.33	347.50	397	3,451	11.50%	大買/鉅額交易
2020/12/08	4	315.38	0	0.00	316.00	4	3,244	0.12%
2020/12/07	3	323.83	0	0.00	326.00	3	3,191	0.09%
2020/12/04	0	0.00	1	321.00	317.00	-1	3,151	-0.03%
2020/12/03	1	323.00	0	0.00	321.00	1	3,129	0.03%
2020/12/02	8	323.19	10	327.05	325.00	-2	3,122	-0.06%
2020/11/30	0	0.00	1	327.50	330.00	-1	3,020	-0.03%
2020/11/27	0	0.00	1	330.00	329.50	-1	3,008	-0.03%
2020/11/26	1	331.00	0	0.00	334.00	1	3,006	0.03%
2020/11/23	1	348.00	4	342.50	340.00	-3	3,001	-0.10%
2020/11/20	16	343.78	14	348.46	339.50	2	2,953	0.07%
2020/11/19	0	0.00	10	336.01	339.00	-10	2,840	-0.35%
2020/11/18	31	338.45	17	342.88	343.00	14	2,847	0.49%
2020/11/17	32	339.31	15	339.20	335.50	17	2,810	0.61%
2020/11/16	17.1	332.68	20	337.60	344.00	-3	2,729	-0.11%
2020/11/13	30	325.55	33	321.41	322.00	-3	2,512	-0.12%
2020/11/12	25	295.00	0	0.00	303.00	25	2,245	1.11%
2020/11/11	1	292.50	1	294.50	294.00	0	2,168	0.00%
2020/11/10	2	298.00	0	0.00	290.00	2	2,135	0.09%
2020/11/09	1	285.50	3	282.50	292.50	-2	1,998	-0.10%
2020/11/06	1	273.00	1	271.00	266.00	0	1,868	0.00%
2020/11/04	0	0.00	1	264.00	265.50	-1	1,831	-0.05%
2020/11/02	1	256.00	1	253.00	253.00	0	1,902	0.00%
2020/10/29	1	257.50	1	257.50	260.00	0	2,049	0.00%
2020/10/22	0	0.00	1	266.00	267.00	-1	2,338	-0.04%
2020/10/20	0	0.00	1	269.00	268.00	-1	2,496	-0.04%
2020/10/19	0	0.00	6	263.00	263.00	-6	2,524	-0.24%
2020/10/16	8	266.56	0	0.00	264.50	8	2,584	0.31%
2020/10/15	2	271.00	5	275.40	276.00	-3	2,653	-0.11%
2020/10/14	4	273.63	0	0.00	272.50	4	2,713	0.15%
2020/10/13	0	0.00	1	277.50	278.00	-1	2,812	-0.04%
2020/10/12	0	0.00	1	273.50	269.50	-1	2,900	-0.03%
2020/10/08	0	0.00	1	272.00	272.00	-1	3,018	-0.03%
2020/10/07	2	270.50	2	272.50	272.00	0	3,117	0.00%
2020/10/06	1	271.00	0	0.00	271.00	1	3,174	0.03%
2020/09/30	0	0.00	4	260.00	260.00	-4	3,406	-0.12%
2020/09/29	4	259.50	0	0.00	257.00	4	3,662	0.11%
2020/09/23	0	0.00	1	267.00	267.00	-1	4,217	-0.02%
2020/09/22	6	259.58	5	258.00	257.50	1	4,264	0.02%
2020/09/18	1	264.00	0	0.00	261.00	1	4,550	0.02%
2020/09/16	0	0.00	1	271.00	269.00	-1	4,908	-0.02%
2020/09/15	1	266.50	0	0.00	266.50	1	4,897	0.02%
2020/09/14	6	263.00	14	265.64	268.50	-8	4,950	-0.16%
2020/09/10	1	256.50	0	0.00	257.00	1	4,921	0.02%
2020/09/09	4	258.13	0	0.00	258.00	4	4,915	0.08%
2020/09/07	2	264.75	0	0.00	261.50	2	4,908	0.04%
2020/09/04	0	0.00	2	269.75	271.50	-2	4,900	-0.04%
2020/09/02	1	268.50	0	0.00	268.50	1	4,903	0.02%
2020/09/01	1	272.00	0	0.00	272.00	1	4,926	0.02%
2020/08/31	2	265.25	0	0.00	264.50	2	4,940	0.04%
2020/08/28	2	273.75	1	269.00	271.50	1	4,953	0.02%
2020/08/26	0	0.00	1	289.50	289.00	-1	4,915	-0.02%
2020/08/25	1	285.00	0	0.00	288.50	1	4,930	0.02%
2020/08/24	0	0.00	2	289.25	283.50	-2	4,927	-0.04%
2020/08/21	1	276.00	0	0.00	277.50	1	4,898	0.02%
2020/08/20	2	277.50	0	0.00	267.50	2	4,857	0.04%
2020/08/19	1	296.00	1	298.50	296.00	0	4,798	0.00%
2020/08/18	1	297.50	1	299.00	300.50	0	4,773	0.00%
2020/08/14	0	0.00	1.1	301.09	301.50	-1.1	4,801	-0.02%
2020/08/11	1	298.00	2	301.50	301.50	-1	4,795	-0.02%
2020/08/10	7	305.14	3	309.00	301.00	4	4,785	0.08%
2020/08/07	1	309.50	1	305.50	306.50	0	4,771	0.00%
2020/08/06	1	303.00	0	0.00	302.50	1	4,746	0.02%
2020/08/04	0.1	315.50	0	0.00	315.50	0.1	4,674	0.00%
2020/08/03	0	0.00	10	300.80	304.50	-10	4,627	-0.22%
2020/07/29	0	0.00	1	287.50	292.00	-1	4,565	-0.02%
2020/07/28	4	305.13	2	305.75	289.00	2	4,531	0.04%
2020/07/27	5	308.30	7	309.50	307.00	-2	4,400	-0.05%
2020/07/24	1	299.00	4	312.63	299.00	-3	4,337	-0.07%
2020/07/23	1	302.50	0	0.00	309.50	1	4,253	0.02%
2020/07/22	3	304.67	6	305.17	305.50	-3	4,219	-0.07%
2020/07/21	4	299.38	1	295.50	298.50	3	4,180	0.07%
2020/07/20	1	289.00	4	286.25	291.50	-3	4,097	-0.07%
2020/07/17	4	290.13	5	288.70	284.00	-1	4,029	-0.02%
2020/07/16	8	289.56	12	290.29	290.00	-4	3,920	-0.10%
2020/07/15	18	308.86	10	321.05	299.00	8	3,816	0.21%
2020/07/14	16	316.25	23	314.43	317.50	-7	3,739	-0.19%
2020/07/13	9	311.39	1	313.00	311.00	8	3,633	0.22%
2020/07/10	3	315.67	6	316.50	306.50	-3	3,577	-0.08%
2020/07/09	14	325.25	16	336.00	322.00	-2	3,474	-0.06%
2020/07/08	51	319.51	33	318.36	323.50	18	3,286	0.55%
2020/07/07	4	331.38	3	327.83	321.50	1	3,039	0.03%
2020/07/06	6	312.08	8	309.63	312.50	-2	2,812	-0.07%
2020/07/03	7	284.14	14	280.32	284.50	-7	2,700	-0.26%
2020/07/02	6	258.42	10	262.30	259.00	-4	2,580	-0.15%
2020/07/01	2	255.25	25	258.82	253.50	-23	2,497	-0.92%
2020/06/30	40	260.79	15	253.27	252.50	25	2,416	1.03%
2020/06/29	7	254.43	5	260.10	260.00	2	2,287	0.09%
2020/06/24	15	243.70	13	255.31	242.50	2	2,105	0.09%
2020/06/23	46	242.24	52	233.74	242.50	-6	1,877	-0.32%
2020/06/22	0	221.00	0	0.00	220.50	0	1,757	0.00%
2020/06/19	2	217.50	0	0.00	217.00	2	1,768	0.11%
2020/06/16	0	0.00	1	220.50	221.00	-1	1,757	-0.06%
2020/06/12	2	215.00	1	216.00	216.50	1	1,796	0.06%
2020/06/11	1	222.00	11	222.00	220.50	-10	1,803	-0.55%
2020/06/10	2	226.50	0	0.00	227.00	2	1,807	0.11%
2020/06/09	2	229.00	1	230.00	224.00	1	1,825	0.05%
2020/06/08	1	232.00	1	234.50	231.00	0	1,817	0.00%
2020/06/05	2	227.00	0	0.00	229.00	2	1,780	0.11%
2020/06/04	2	236.50	1	233.00	233.00	1	1,757	0.06%
2020/05/27	1	229.00	1	228.00	228.00	0	1,642	0.00%
2020/05/25	0	0.00	3	226.50	229.50	-3	1,640	-0.18%
2020/05/22	5	224.30	0	0.00	224.00	5	1,635	0.31%
2020/05/21	3	231.00	2	232.75	234.00	1	1,606	0.06%
2020/05/20	1	224.50	0	0.00	224.50	1	1,565	0.06%
2020/05/19	2	223.75	1	224.00	223.50	1	1,555	0.06%
2020/05/18	2	222.25	2	222.75	221.00	0	1,549	0.00%
2020/05/14	0	0.00	1	221.00	217.50	-1	1,528	-0.07%
2020/05/13	1	219.00	0	0.00	221.50	1	1,543	0.06%
2020/05/12	1	220.00	5	219.20	220.50	-4	1,578	-0.25%
2020/05/08	12	224.38	1	222.50	222.50	11	1,618	0.68%
2020/05/07	3	229.50	0	0.00	230.00	3	1,577	0.19%
2020/05/06	1	229.50	0	0.00	228.50	1	1,560	0.06%
2020/05/04	1	235.50	1	234.50	234.50	0	1,544	0.00%
2020/04/29	2	238.75	1	238.00	238.00	1	1,534	0.07%
2020/04/28	1	233.00	1	235.00	238.00	0	1,520	0.00%
2020/04/24	1	231.00	0	0.00	228.00	1	1,518	0.07%
2020/04/23	9	239.44	0	0.00	237.50	9	1,509	0.60%
2020/04/20	1	241.00	0	0.00	245.00	1	1,542	0.06%
2020/04/17	8	247.25	6	247.17	243.50	2	1,560	0.13%
2020/04/16	3	234.83	2	236.50	238.00	1	1,540	0.06%
2020/04/15	3	233.50	3	234.67	236.50	0	1,576	0.00%
2020/04/14	2	226.75	2	227.50	231.50	0	1,572	0.00%
2020/04/13	1	220.00	1	223.00	221.50	0	1,557	0.00%
2020/04/10	1	215.50	1	217.00	222.00	0	1,542	0.00%
2020/04/09	5	215.60	11	216.36	216.00	-6	1,537	-0.39%
2020/04/08	2	205.75	3	209.33	211.00	-1	1,493	-0.07%
2020/04/07	1	205.00	3	203.00	205.00	-2	1,480	-0.14%
2020/04/06	0	0.00	4	192.88	194.00	-4	1,471	-0.27%
2020/03/31	2	188.00	0	0.00	183.50	2	1,484	0.13%
2020/03/27	2	182.50	0	0.00	180.00	2	1,475	0.14%
2020/03/25	3	179.17	0	0.00	179.00	3	1,447	0.21%
2020/03/23	1	158.00	0	0.00	156.00	1	1,436	0.07%
2020/03/20	1	168.00	3	171.33	170.00	-2	1,424	-0.14%
2020/03/19	0	0.00	3	173.50	160.00	-3	1,427	-0.21%
2020/03/18	1	189.50	1	177.50	177.50	0	1,418	0.00%
2020/03/17	1	185.00	1	184.00	185.00	0	1,439	0.00%
2020/03/16	0	0.00	1	181.50	181.50	-1	1,457	-0.07%
2020/03/02	0	0.00	1	221.00	222.00	-1	1,609	-0.06%
2020/02/26	3	234.50	0	0.00	230.00	3	1,720	0.17%
2020/02/25	2	232.50	0	0.00	232.00	2	1,729	0.12%
2020/02/17	0	0.00	2	238.75	236.00	-2	1,785	-0.11%
2020/02/13	0	0.00	5	245.40	242.00	-5	1,751	-0.29%
2020/02/12	4	248.75	2	249.00	249.00	2	1,720	0.12%
2020/02/10	1	238.00	2	237.25	244.00	-1	1,682	-0.06%
2020/02/05	2	242.00	0	0.00	234.50	2	1,731	0.12%
2020/01/31	0	0.00	2	241.00	238.50	-2	1,778	-0.11%
2020/01/20	0	0.00	2	259.50	260.00	-2	1,809	-0.11%
2020/01/17	3	259.33	0	0.00	258.50	3	1,807	0.17%
2020/01/15	6	260.58	5	258.90	259.50	1	1,784	0.06%
2020/01/13	2	256.75	4	255.13	255.50	-2	1,749	-0.11%
2020/01/10	8	251.19	4	249.88	250.50	4	1,737	0.23%
2020/01/09	3	245.17	3	247.67	247.00	0	1,720	0.00%
2020/01/08	0	0.00	2	233.50	233.50	-2	1,760	-0.11%
2019/12/30	1	241.50	1	241.50	241.00	0	2,034	0.00%
2019/12/27	0	0.00	2	250.25	248.00	-2	2,018	-0.10%
2019/12/25	1	240.00	0	0.00	244.00	1	1,993	0.05%
2019/12/20	2	244.75	0	0.00	245.00	2	2,023	0.10%
2019/12/18	2	244.75	1	242.00	242.00	1	2,040	0.05%
2019/12/17	1	242.50	1	244.50	244.50	0	2,094	0.00%
2019/12/13	1	239.50	2	240.00	240.00	-1	2,201	-0.05%
2019/12/12	6	241.25	3	241.67	242.00	3	2,195	0.14%
2019/12/11	4	239.25	1	240.00	239.00	3	2,165	0.14%
2019/12/09	2	244.75	1	244.50	244.50	1	2,131	0.05%
2019/12/06	3	257.67	3	250.17	250.00	0	2,090	0.00%
2019/12/05	2	257.00	0	0.00	256.00	2	2,014	0.10%
2019/12/04	2	256.50	2	253.50	253.50	0	2,019	0.00%
2019/12/03	0	0.00	1	260.50	260.50	-1	2,015	-0.05%
2019/12/02	1	264.00	1	258.50	258.50	0	2,019	0.00%
2019/11/29	3	267.17	3	265.67	266.50	0	2,017	0.00%
2019/11/28	2	267.75	3	267.67	267.50	-1	2,024	-0.05%
2019/11/27	1	269.00	3	269.00	269.00	-2	2,024	-0.10%
2019/11/25	5	275.80	2	267.00	267.00	3	2,021	0.15%
2019/11/22	1	271.00	1	273.00	273.00	0	1,968	0.00%
2019/11/20	2	272.00	2	272.50	271.00	0	1,973	0.00%
2019/11/15	1	272.00	1	268.00	266.50	0	2,054	0.00%
2019/11/11	1	268.00	1	267.00	267.00	0	2,112	0.00%
2019/11/08	0	0.00	1	269.00	269.00	-1	2,175	-0.05%
2019/11/07	1	267.50	4	263.63	266.00	-3	2,234	-0.13%
2019/11/06	2	276.25	2	275.25	272.50	0	2,256	0.00%
2019/11/05	1	264.00	1	271.00	270.50	0	2,297	0.00%
2019/11/04	1	261.00	5	261.80	263.00	-4	2,345	-0.17%
2019/11/01	3	256.50	0.2	263.50	260.00	2.8	2,442	0.11%
2019/10/29	2	280.50	1	275.00	274.00	1	2,521	0.04%
2019/10/28	3	282.17	2	280.25	276.50	1	2,559	0.04%
2019/10/25	1	278.00	1	275.50	275.50	0	2,568	0.00%
2019/10/24	0	0.00	2	275.00	275.00	-2	2,597	-0.08%
2019/10/23	2	273.00	0	0.00	272.00	2	2,657	0.08%
2019/10/22	1	277.00	0	0.00	276.00	1	2,812	0.04%
2019/10/21	1	275.00	2	277.00	274.50	-1	2,885	-0.03%
2019/10/18	2	277.00	0	0.00	280.00	2	2,999	0.07%
2019/10/17	3	279.67	0	0.00	276.50	3	2,996	0.10%
2019/10/16	5	280.60	2	277.00	277.00	3	2,989	0.10%
2019/10/15	2	274.00	2	276.75	277.00	0	2,912	0.00%
2019/10/14	4	273.13	7	273.07	277.00	-3	2,899	-0.10%
2019/10/09	1	259.50	0	0.00	258.50	1	2,840	0.04%
2019/10/08	2	259.25	1	263.50	263.50	1	2,917	0.03%
2019/10/07	1	253.00	0	0.00	261.00	1	2,905	0.03%
2019/10/04	3	264.67	4	263.00	260.50	-1	2,882	-0.03%
2019/10/02	1	257.00	0	0.00	256.50	1	2,805	0.04%
2019/09/26	0	0.00	1	253.00	248.50	-1	2,834	-0.04%
2019/09/25	1	253.00	1	250.00	250.00	0	2,845	0.00%
2019/09/23	0	0.00	1	262.50	262.00	-1	2,882	-0.03%
2019/09/20	2	256.75	4	259.00	259.00	-2	2,897	-0.07%
2019/09/19	3	256.67	2	257.00	257.00	1	2,857	0.03%
2019/09/18	3	236.17	3	239.67	240.50	0	2,810	0.00%
2019/09/16	2	233.75	1	233.00	233.00	1	2,964	0.03%
2019/09/12	1	243.00	0	0.00	238.00	1	3,028	0.03%
2019/09/11	1	243.00	1	242.50	242.50	0	3,038	0.00%
2019/09/09	0	0.00	1	240.00	238.50	-1	3,081	-0.03%
2019/09/06	1	243.00	1	237.00	237.00	0	3,089	0.00%
2019/09/05	1	242.50	1	241.00	241.00	0	3,096	0.00%
2019/09/04	1	238.00	1	240.00	240.00	0	3,106	0.00%
2019/09/03	1	239.50	1	238.00	238.00	0	3,121	0.00%
2019/09/02	1	242.00	1	238.00	238.00	0	3,129	0.00%
2019/08/28	3	238.67	3	240.17	236.00	0	3,183	0.00%
2019/08/23	1	230.00	1	228.50	228.50	0	3,166	0.00%
2019/08/22	1	232.00	2	231.00	232.00	-1	3,217	-0.03%
2019/08/19	1	217.00	1	218.00	218.00	0	3,240	0.00%
2019/08/15	1	214.00	1	213.50	215.50	0	3,271	0.00%
2019/08/13	0	0.00	10	219.10	215.00	-10	3,318	-0.30%
2019/08/12	13	214.42	4	215.38	215.00	9	3,316	0.27%
2019/08/08	2	205.50	16	204.56	204.50	-14	3,351	-0.42%
2019/08/07	16	208.59	0	0.00	203.00	16	3,391	0.47%
2019/08/06	3	205.33	3	207.67	212.00	0	3,401	0.00%
2019/08/05	1	216.00	1	213.50	212.00	0	3,423	0.00%
2019/08/02	1	238.00	1	238.00	235.50	0	3,359	0.00%
2019/07/30	0	0.00	0.1	252.00	251.50	-0.1	3,372	0.00%
2019/07/29	1	265.00	1	272.00	260.00	0	3,374	0.00%
2019/07/24	13	263.62	13	264.96	265.00	0	3,393	0.00%
2019/07/23	2.1	250.14	2	247.50	249.00	0.1	3,294	0.00%
2019/07/22	3	240.00	3	242.33	248.50	0	3,285	0.00%
2019/07/18	0	0.00	2	223.50	223.50	-2	3,350	-0.06%
2019/07/17	2	228.00	0	0.00	228.00	2	3,433	0.06%
2019/07/16	0	0.00	1	229.50	231.50	-1	3,507	-0.03%
2019/07/12	6	236.58	6	237.50	234.50	0	3,815	0.00%
2019/07/10	2	226.25	2	226.75	226.50	0	3,765	0.00%
2019/07/08	1	223.00	0	0.00	223.00	1	3,796	0.03%
2019/07/05	1	227.00	1	225.50	225.50	0	3,821	0.00%
2019/07/04	6	227.25	6	228.17	227.00	0	3,890	0.00%
2019/07/02	1	230.00	1	229.00	229.00	0	4,089	0.00%
2019/07/01	2	230.75	5	231.40	230.00	-3	4,215	-0.07%
2019/06/28	5	224.00	15	226.50	226.50	-10	4,336	-0.23%
2019/06/27	13	227.54	4	226.38	226.00	9	4,330	0.21%
2019/06/26	0	0.00	1	227.50	227.50	-1	4,302	-0.02%
2019/06/25	18	226.81	26	223.06	223.00	-8	4,289	-0.19%
2019/06/24	14	231.96	3	230.83	229.00	11	4,237	0.26%
2019/06/21	10	230.00	13	231.27	229.00	-3	4,172	-0.07%
2019/06/20	6	221.50	8	221.75	224.00	-2	4,066	-0.05%
2019/06/19	2	215.50	1	214.00	214.00	1	4,024	0.02%
2019/06/18	1	214.00	2	213.25	211.50	-1	4,015	-0.02%
2019/06/17	18	210.56	15	212.03	211.50	3	4,047	0.07%
2019/06/14	6	207.17	14	207.00	207.00	-8	4,070	-0.20%
2019/06/13	16	208.34	10	212.00	207.50	6	4,078	0.15%
2019/06/12	1	213.50	0	0.00	211.50	1	4,081	0.02%
2019/06/11	0	0.00	1	211.50	212.00	-1	4,082	-0.02%
2019/06/10	20	205.00	20	208.50	210.00	0	4,090	0.00%
2019/06/05	1	213.00	0	0.00	209.50	1	4,047	0.02%
2019/06/04	1	220.00	0	0.00	211.00	1	4,045	0.02%
2019/05/30	2	222.50	3	225.67	226.50	-1	4,030	-0.02%
2019/05/29	2	229.25	3	227.33	220.00	-1	4,024	-0.02%
2019/05/28	4	221.50	3	225.50	227.00	1	4,015	0.02%
2019/05/27	2	216.50	0	0.00	216.50	2	4,130	0.05%
2019/05/24	1	213.50	1	216.50	213.50	0	4,137	0.00%
2019/05/23	2	214.25	2	212.50	212.00	0	4,179	0.00%
2019/05/22	4	218.63	3	220.33	218.50	1	4,363	0.02%
2019/05/21	10	224.00	12	219.58	224.00	-2	4,462	-0.04%
2019/05/20	20	210.00	20	212.00	214.00	0	4,488	0.00%
2019/05/17	2	222.00	0	0.00	213.00	2	4,475	0.04%
2019/05/16	12	224.96	11	230.73	218.50	1	4,455	0.02%
2019/05/14	12	213.92	14	214.71	218.50	-2	4,524	-0.04%
2019/05/13	3	213.67	5	211.30	208.00	-2	4,581	-0.04%
2019/05/10	22	202.77	21	204.19	204.50	1	4,552	0.02%
2019/05/09	1	209.00	1	204.50	204.00	0	4,525	0.00%
2019/05/08	1	213.50	1	214.00	214.00	0	4,487	0.00%
2019/05/07	2	220.00	2	218.25	217.50	0	4,476	0.00%
2019/05/06	2	222.75	1	222.50	222.50	1	4,462	0.02%
2019/05/03	0	0.00	2	227.00	224.00	-2	4,473	-0.04%
2019/05/02	43	222.85	41	221.26	221.50	2	4,437	0.05%
2019/04/30	1	227.50	2	226.25	227.00	-1	4,426	-0.02%
2019/04/29	1	233.00	0	0.00	224.00	1	4,469	0.02%
2019/04/26	1	239.00	1	234.00	235.00	0	4,501	0.00%
2019/04/25	21	246.52	22	242.48	241.50	-1	4,458	-0.02%
2019/04/24	4	240.25	4	238.25	238.50	0	4,351	0.00%
2019/04/23	5	236.80	4	237.63	243.00	1	4,302	0.02%
2019/04/22	2	240.25	2	236.50	232.50	0	4,229	0.00%
2019/04/19	29	238.93	33	237.86	237.50	-4	4,190	-0.10%
2019/04/18	13	226.62	40	228.01	225.50	-27	4,011	-0.67%
2019/04/17	13	220.08	1	220.50	219.00	12	3,927	0.31%
2019/04/16	4	221.75	2	224.00	218.50	2	3,971	0.05%
2019/04/15	0	0.00	5	215.50	216.50	-5	4,001	-0.12%
2019/04/12	12	214.46	5	213.00	213.00	7	4,109	0.17%
2019/04/11	2	219.00	10	218.00	218.00	-8	4,222	-0.19%
2019/04/10	26	222.42	2	221.25	222.00	24	4,226	0.57%
2019/04/09	22	230.39	22	229.23	228.50	0	4,186	0.00%
2019/04/08	26	225.63	28	229.32	229.00	-2	4,150	-0.05%
2019/04/03	15	223.07	15	224.30	221.00	0	4,072	0.00%
2019/04/02	36	216.72	40	224.68	226.00	-4	3,996	-0.10%
2019/04/01	2	206.50	1	207.00	205.50	1	3,934	0.03%
2019/03/29	0	0.00	1	208.00	205.50	-1	3,983	-0.03%
2019/03/28	1	206.00	2	205.50	206.00	-1	4,091	-0.02%
2019/03/27	1	203.00	2	203.00	203.00	-1	4,140	-0.02%
2019/03/26	2	204.00	6	201.50	201.50	-4	4,206	-0.10%
2019/03/25	11	202.27	6	202.33	202.50	5	4,266	0.12%
2019/03/22	33	212.39	32	208.50	208.50	1	4,298	0.02%
2019/03/21	1	214.00	1	212.00	212.50	0	4,347	0.00%
2019/03/20	4	211.63	23	211.30	211.00	-19	4,400	-0.43%
2019/03/19	22	210.86	2	209.75	207.50	20	4,418	0.45%
2019/03/18	1	208.50	1	205.00	205.50	0	4,404	0.00%
2019/03/13	1	207.50	2	208.75	203.50	-1	4,587	-0.02%
2019/03/12	1	207.00	1	204.50	202.00	0	4,657	0.00%
2019/03/11	1	205.50	1	207.00	201.00	0	4,709	0.00%
2019/03/08	1	198.50	1	200.00	206.50	0	4,835	0.00%
2019/03/07	10	201.00	10	199.00	199.00	0	4,961	0.00%
2019/03/06	1	205.00	12	206.08	206.00	-11	5,076	-0.22%
2019/03/05	11	208.68	2	210.75	206.00	9	5,229	0.17%
2019/02/27	6	211.25	5	209.50	211.50	1	5,619	0.02%
2019/02/26	5	225.90	5	228.10	209.00	0	5,739	0.00%
2019/02/25	2	218.25	1	216.00	217.00	1	5,631	0.02%
2019/02/22	12	218.00	33	218.33	215.50	-21	5,641	-0.37%
2019/02/21	23	217.98	1	219.00	215.50	22	5,616	0.39%
2019/02/20	2	213.50	7	217.00	223.00	-5	5,461	-0.09%
2019/02/19	0	0.00	3	203.33	203.00	-3	5,481	-0.05%
2019/02/18	3	199.50	13	199.69	196.00	-10	5,462	-0.18%
2019/02/15	1	202.00	0	0.00	196.00	1	5,475	0.02%
2019/02/14	11	197.86	9	199.00	202.50	2	5,478	0.04%
2019/02/13	3	192.00	11	193.50	192.00	-8	5,386	-0.15%
2019/02/12	6	193.92	2	193.00	193.00	4	5,327	0.08%
2019/02/11	4	207.00	1	206.50	203.00	3	5,303	0.06%
2019/01/30	1	203.50	0	0.00	198.00	1	5,408	0.02%
2019/01/29	1	200.50	1	200.50	202.00	0	5,500	0.00%
2019/01/28	1	206.00	2	204.75	202.50	-1	5,654	-0.02%
2019/01/25	1	203.50	11	204.05	203.00	-10	5,757	-0.17%
2019/01/24	14	199.93	2	198.00	198.00	12	5,846	0.21%
2019/01/23	21	201.40	19	203.37	203.50	2	5,862	0.03%
2019/01/22	1	202.00	1	199.50	201.00	0	5,908	0.00%
2019/01/18	14	196.86	14	194.86	194.00	0	6,006	0.00%
2019/01/17	1	190.00	1	190.50	187.50	0	6,030	0.00%
2019/01/16	10	191.00	10	189.50	189.50	0	6,157	0.00%
2019/01/14	11	186.64	11	187.36	187.50	0	6,281	0.00%
2019/01/11	1	191.00	1	186.50	185.00	0	6,415	0.00%
2019/01/10	2	184.75	3	186.17	184.50	-1	6,467	-0.02%
2019/01/09	1	187.00	2	188.50	185.50	-1	6,548	-0.02%
2019/01/08	2	179.00	1	185.00	184.00	1	6,644	0.02%
2019/01/07	13	185.31	3	184.33	183.00	10	6,701	0.15%
2019/01/03	3	194.17	2	185.25	183.50	1	6,720	0.01%
2019/01/02	1	205.00	1	205.00	203.50	0	6,715	0.00%
2018/12/28	0	0.00	1	206.50	206.00	-1	6,832	-0.01%
2018/12/27	17	209.09	28	207.36	207.00	-11	6,909	-0.16%
2018/12/26	22	205.16	11	211.45	202.00	11	6,898	0.16%
2018/12/25	13	206.35	11	209.59	204.50	2	6,909	0.03%
2018/12/24	0	0.00	4	214.13	212.50	-4	6,928	-0.06%
2018/12/22	4	206.50	4	208.75	208.00	0	6,924	0.00%
2018/12/21	36	197.03	36	200.89	206.00	0	6,978	0.00%
2018/12/20	13	200.31	11	196.23	196.00	2	6,938	0.03%
2018/12/19	4	201.13	5	202.60	205.00	-1	6,950	-0.01%
2018/12/18	3	200.50	3	198.50	195.00	0	6,949	0.00%
2018/12/17	4	203.75	4	205.50	204.00	0	7,029	0.00%
2018/12/14	7	202.36	7	202.36	204.00	0	7,142	0.00%
2018/12/13	3	202.67	4	203.00	203.00	-1	7,180	-0.01%
2018/12/12	6	195.58	5	197.90	201.50	1	7,173	0.01%
2018/12/11	9	187.50	11	189.68	190.50	-2	7,146	-0.03%
2018/12/10	2	186.50	19	182.89	186.00	-17	7,176	-0.24%
2018/12/07	12	195.92	9	194.33	192.50	3	7,198	0.04%
2018/12/06	4	198.25	87	200.25	196.00	-83	7,229	-1.15%
2018/12/05	103	199.20	3	201.33	199.00	100	7,210	1.39%	大買/
2018/12/04	19	213.16	18	215.81	216.00	1	7,193	0.01%
2018/12/03	42	210.06	47	214.91	216.00	-5	7,295	-0.07%
2018/11/30	12	201.17	9	204.11	199.50	3	7,318	0.04%
2018/11/29	4	196.50	5	197.60	196.50	-1	7,318	-0.01%
2018/11/28	13	187.88	14	190.32	189.50	-1	7,192	-0.01%
2018/11/27	1	176.50	0	0.00	181.00	1	7,049	0.01%
2018/11/26	40	169.58	53	174.39	180.50	-13	6,944	-0.19%
2018/11/23	17	168.29	0	0.00	164.50	17	6,693	0.25%
2018/11/22	0	0.00	1	191.50	177.50	-1	6,602	-0.02%
2018/11/20	0	0.00	2	184.75	187.00	-2	6,554	-0.03%
2018/11/19	1	181.00	1	185.00	187.00	0	6,538	0.00%
2018/11/16	3	178.17	2	178.75	181.00	1	6,540	0.02%
2018/11/13	1	184.00	0	0.00	186.50	1	6,380	0.02%
2018/11/12	1	185.50	1	189.50	189.50	0	6,392	0.00%
2018/11/09	1	189.00	1	189.50	188.00	0	6,415	0.00%
2018/11/08	1	195.00	2	193.25	188.00	-1	6,375	-0.02%
2018/11/07	3	185.83	2	190.25	190.50	1	6,288	0.02%
2018/11/06	12	191.17	44	189.00	188.00	-32	6,195	-0.52%
2018/11/05	40	205.30	3	204.17	199.50	37	6,119	0.60%
2018/11/02	20	223.50	35	220.79	221.50	-15	5,993	-0.25%
2018/11/01	11	216.27	2	216.50	216.00	9	5,921	0.15%
2018/10/31	3	201.00	0	0.00	210.00	3	5,873	0.05%
2018/10/30	10	190.00	30	191.70	191.00	-20	5,893	-0.34%
2018/10/29	32	187.77	13	188.04	187.50	19	5,875	0.32%
2018/10/26	3	197.17	3	195.67	190.00	0	5,821	0.00%
2018/10/25	2	196.25	0	0.00	194.00	2	5,890	0.03%
2018/10/24	22	200.34	22	204.02	206.50	0	5,865	0.00%
2018/10/23	15	208.10	34	205.35	202.00	-19	5,789	-0.33%
2018/10/22	28	213.14	12	214.29	214.50	16	5,784	0.28%
2018/10/19	29	198.95	28	209.93	215.00	1	5,716	0.02%
2018/10/17	0	0.00	1	227.00	225.00	-1	5,547	-0.02%
2018/10/16	10	218.50	10	217.50	220.00	0	5,492	0.00%
2018/10/15	22	209.55	22	211.09	211.50	0	5,402	0.00%
2018/10/12	4	200.50	3	199.17	201.00	1	5,388	0.02%
2018/10/09	11	229.64	15	234.00	226.00	-4	5,440	-0.07%
2018/10/08	10	244.50	15	242.33	241.00	-5	5,336	-0.09%
2018/10/05	12	247.00	10	251.30	242.50	2	5,232	0.04%
2018/10/02	0	0.00	1	269.00	269.00	-1	5,138	-0.02%
2018/10/01	11	272.09	11	278.36	280.50	0	5,084	0.00%
2018/09/28	12	279.46	27	275.78	271.00	-15	5,065	-0.30%
2018/09/27	6	280.67	7	282.00	282.00	-1	4,981	-0.02%
2018/09/26	27	292.15	6	292.83	288.00	21	4,961	0.42%
2018/09/25	5	292.20	5	293.30	290.50	0	4,923	0.00%
2018/09/21	1	274.50	0	0.00	300.00	1	4,910	0.02%
2018/09/20	1	283.00	1	279.00	282.00	0	4,785	0.00%
2018/09/19	6	290.42	6	286.33	294.50	0	4,683	0.00%
2018/09/14	2	301.00	4	303.63	306.50	-2	4,647	-0.04%
2018/09/13	3	299.67	2	291.00	290.50	1	4,647	0.02%
2018/09/12	2	301.25	1	295.00	295.00	1	4,605	0.02%
2018/09/11	2	321.75	2	323.25	313.50	0	4,575	0.00%
2018/09/05	1	313.00	2	329.25	335.00	-1	4,416	-0.02%
2018/08/30	2	313.25	2	311.75	303.50	0	4,430	0.00%
2018/08/29	2	310.00	2	309.75	312.50	0	4,515	0.00%
2018/08/23	1	292.50	1	294.00	288.00	0	4,657	0.00%
2018/08/20	1	274.50	1	278.00	282.50	0	4,603	0.00%
2018/08/17	1	282.50	1	279.50	278.00	0	4,605	0.00%
2018/08/16	2	276.75	2	281.00	284.00	0	4,569	0.00%
2018/08/15	1	290.00	1	286.50	284.50	0	4,545	0.00%
2018/08/14	3	293.00	3	285.83	297.50	0	4,553	0.00%
2018/08/13	1	287.00	2	281.50	288.00	-1	4,549	-0.02%
2018/08/07	9	312.00	19	308.76	318.00	-10	4,557	-0.22%
2018/08/06	10	331.00	0	0.00	316.00	10	4,499	0.22%
2018/08/03	1	341.50	0	0.00	342.00	1	4,450	0.02%
2018/08/02	0	0.00	3	350.00	355.00	-3	4,433	-0.07%
2018/08/01	3	354.17	2	358.50	358.50	1	4,424	0.02%
2018/07/27	2	326.50	2	328.50	328.50	0	4,291	0.00%
2018/07/25	5	320.80	5	319.50	319.00	0	4,396	0.00%
2018/07/24	1	313.50	2	319.00	326.00	-1	4,498	-0.02%
2018/07/23	0	0.00	1	308.00	313.50	-1	4,562	-0.02%
2018/07/19	0	0.00	6	324.25	327.00	-6	4,693	-0.13%
2018/07/18	2	317.00	2	314.25	312.50	0	4,682	0.00%
2018/07/13	1	290.00	1	291.50	292.50	0	4,867	0.00%
2018/07/12	7	278.50	4	283.00	288.00	3	4,962	0.06%
2018/07/11	3	271.50	6	271.42	278.00	-3	4,942	-0.06%
2018/07/10	5	265.80	3	268.83	273.50	2	4,937	0.04%
2018/07/09	2	273.00	1	271.00	267.00	1	4,931	0.02%
2018/07/06	0	0.00	3	273.33	276.00	-3	4,960	-0.06%
2018/07/05	2	275.25	1	269.50	273.00	1	4,916	0.02%
2018/07/04	0	0.00	2	279.50	280.00	-2	4,913	-0.04%
2018/07/03	18	278.03	18	269.08	268.50	0	4,893	0.00%
2018/07/02	16	273.16	16	279.06	277.50	0	4,891	0.00%
2018/06/29	5	269.00	5	273.50	273.50	0	4,874	0.00%
2018/06/27	0	0.00	1	278.50	278.50	-1	4,850	-0.02%
2018/06/25	7	302.43	2	288.50	288.50	5	4,837	0.10%
2018/06/21	2	302.50	2	304.00	304.00	0	4,773	0.00%
2018/06/20	5	299.00	5	294.50	294.50	0	4,767	0.00%
2018/06/19	1	310.00	1	312.00	310.00	0	4,775	0.00%
2018/06/15	0	0.00	1	295.50	298.50	-1	4,727	-0.02%
2018/06/14	3	285.33	3	287.67	280.00	0	4,625	0.00%
2018/06/13	3	291.00	3	291.50	286.00	0	4,630	0.00%
2018/06/12	0	0.00	1	288.00	288.00	-1	4,577	-0.02%
2018/06/11	1	298.50	0	0.00	301.00	1	4,540	0.02%
2018/06/08	1	315.50	1	314.50	301.50	0	4,509	0.00%
2018/06/07	1	313.00	1	315.00	310.00	0	4,455	0.00%
2018/06/06	4	312.00	9	308.00	313.00	-5	4,466	-0.11%
2018/06/05	0	0.00	1	298.00	298.00	-1	4,398	-0.02%
2018/06/04	8	276.00	8	278.75	278.50	0	4,303	0.00%
2018/06/01	1	254.00	2	261.25	264.00	-1	4,296	-0.02%
2018/05/31	11	256.36	25	254.40	255.00	-14	4,340	-0.32%
2018/05/29	16	264.50	0	0.00	257.00	16	4,494	0.36%
2018/05/28	0	0.00	4	266.00	266.00	-4	4,513	-0.09%
2018/05/24	10	270.65	24	271.96	272.00	-14	4,566	-0.31%
2018/05/23	0	0.00	1	268.50	268.50	-1	4,656	-0.02%
2018/05/22	15	267.00	0	0.00	262.00	15	4,769	0.31%
2018/05/21	5	262.00	10	265.75	266.50	-5	4,771	-0.10%
2018/05/18	5	264.00	0	0.00	258.50	5	4,815	0.10%
2018/05/17	1	268.50	23	265.39	264.00	-22	4,921	-0.45%
2018/05/16	15	270.17	15	267.17	267.50	0	5,044	0.00%
2018/05/15	33	281.58	9	273.50	273.50	24	5,159	0.47%
2018/05/10	1	282.00	1	284.50	280.00	0	5,170	0.00%
2018/05/09	2	276.50	22	283.64	285.00	-20	5,170	-0.39%
2018/05/08	20	277.63	0	0.00	274.50	20	5,180	0.39%
2018/05/07	37	280.27	37	281.00	281.50	0	5,191	0.00%
2018/05/04	0	0.00	1	266.00	269.50	-1	5,205	-0.02%
2018/05/03	16	263.81	16	259.25	259.00	0	5,252	0.00%
2018/05/02	1	284.50	1	272.00	269.50	0	5,325	0.00%
2018/04/30	10	262.75	10	278.90	282.00	0	5,354	0.00%
2018/04/27	1	245.00	1	248.00	258.00	0	5,359	0.00%
2018/04/26	30	244.67	31	241.00	241.00	-1	5,446	-0.02%
2018/04/25	2	232.25	4	232.50	241.00	-2	5,440	-0.04%
2018/04/24	51	246.20	51	239.49	238.50	0	5,486	0.00%
2018/04/23	14	245.36	14	245.96	244.50	0	5,427	0.00%
2018/04/20	8	250.06	7	248.43	244.00	1	5,419	0.02%
2018/04/19	8	261.13	48	266.57	260.50	-40	5,317	-0.75%
2018/04/18	7	284.36	3	272.00	269.50	4	5,135	0.08%
2018/04/17	6	300.17	1	305.00	299.00	5	5,031	0.10%
2018/04/16	2	314.50	2	315.75	316.00	0	5,051	0.00%
2018/04/13	2	300.50	2	315.00	315.00	0	5,058	0.00%
2018/04/12	6	298.67	6	301.50	299.50	0	5,042	0.00%
2018/04/11	2	314.00	3	306.00	306.00	-1	5,064	-0.02%
2018/04/10	7	313.64	7	310.43	310.00	0	5,136	0.00%
2018/04/09	2	307.50	2	309.00	309.00	0	5,144	0.00%
2018/04/02	2	318.50	3	309.00	309.00	-1	5,158	-0.02%
2018/03/30	22	318.75	16	317.06	317.00	6	5,260	0.11%
2018/03/29	2	327.50	0	0.00	319.00	2	5,297	0.04%
2018/03/27	2	329.00	2	335.50	335.50	0	5,268	0.00%
2018/03/26	17	328.82	17	323.50	323.50	0	5,276	0.00%
2018/03/23	1	327.50	1	330.00	330.00	0	5,281	0.00%
2018/03/21	0	0.00	5	337.50	339.50	-5	5,229	-0.10%
2018/03/20	22	325.57	30	322.00	322.00	-8	5,226	-0.15%
2018/03/19	10	327.50	10	330.00	328.50	0	5,243	0.00%
2018/03/16	15	324.50	0	0.00	322.00	15	5,272	0.28%
2018/03/15	12	324.92	12	328.25	324.50	0	5,405	0.00%
2018/03/14	2	337.50	0	0.00	324.00	2	5,511	0.04%
2018/03/09	10	336.00	10	340.50	348.00	0	5,583	0.00%
2018/03/08	8	338.19	1	338.00	335.50	7	5,567	0.13%
2018/03/07	0	0.00	16	339.50	338.00	-16	5,548	-0.29%
2018/03/06	3	330.50	4	326.75	327.00	-1	5,495	-0.02%
2018/03/05	8	319.88	8	323.75	324.00	0	5,434	0.00%
2018/03/02	4	314.50	25	318.06	314.00	-21	5,371	-0.39%
2018/03/01	6	302.83	6	307.08	310.00	0	5,311	0.00%
2018/02/27	21	313.00	1	313.50	310.00	20	5,304	0.38%
2018/02/26	31	311.65	31	310.16	309.00	0	5,276	0.00%
2018/02/23	12	312.88	10	318.25	308.50	2	5,212	0.04%
2018/02/22	20	300.88	15	326.50	318.00	5	5,135	0.10%
2018/02/12	25	277.00	25	270.00	270.00	0	5,018	0.00%
2018/02/09	2	272.00	2	278.50	282.00	0	5,026	0.00%
2018/02/08	19	284.37	52	271.75	275.50	-33	4,905	-0.67%
2018/02/07	52	306.87	58	304.22	295.00	-6	4,837	-0.12%
2018/02/06	1	307.00	0	0.00	307.00	1	4,718	0.02%
2018/02/05	15	338.17	15	341.00	341.00	0	4,763	0.00%
2018/02/02	12	342.17	7	347.21	354.00	5	4,822	0.10%
2018/01/30	2	351.50	0	0.00	348.50	2	4,760	0.04%
2018/01/29	20	359.90	20	356.00	356.00	0	4,764	0.00%
2018/01/26	18	345.03	18	363.33	360.00	0	4,799	0.00%
2018/01/25	12	357.79	10	341.50	341.50	2	4,769	0.04%
2018/01/24	13	348.00	18	354.83	359.00	-5	4,685	-0.11%
2018/01/23	0	0.00	2	345.00	340.00	-2	4,583	-0.04%
2018/01/22	2	321.50	11	334.55	337.00	-9	4,547	-0.20%
2018/01/19	1	308.00	0	0.00	306.50	1	4,566	0.02%
2018/01/18	12	297.88	10	310.00	297.00	2	4,559	0.04%
2018/01/17	10	285.70	10	287.50	288.00	0	4,478	0.00%
2018/01/16	22	290.43	50	292.58	293.00	-28	4,589	-0.61%
2018/01/15	0	0.00	4	273.38	281.00	-4	4,637	-0.09%
2018/01/12	1	260.00	0	0.00	262.50	1	4,772	0.02%
2018/01/11	2	264.25	1	261.00	260.50	1	4,904	0.02%
2018/01/10	16	263.97	16	263.06	262.50	0	5,077	0.00%
2018/01/09	21	285.43	0	0.00	281.00	21	5,105	0.41%
2018/01/08	10	289.00	0	0.00	281.00	10	5,150	0.19%
2018/01/05	4	284.38	4	285.88	289.50	0	5,321	0.00%
2018/01/04	2	280.75	4	283.75	278.00	-2	5,308	-0.04%
2018/01/03	16	270.00	17	269.62	271.00	-1	5,292	-0.02%
2018/01/02	10	253.15	29	261.26	264.50	-19	5,300	-0.36%