創意 (3443)-華南永昌-竹北券商分點個股進出

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
1190
漲跌
▲65
漲幅
+5.78%
成交量
3,335張
產業
上市半導體類股
1110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-竹北券商分點個股進出

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-竹北券商分點個股進出
華南永昌-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	1145.00	1.2	1154.55	1190.00	-1.1	3,371	-0.03%
2024/04/22	1	1095.00	0	0.00	1105.00	1	3,378	0.03%
2024/04/19	0.2	1173.78	0.1	1215.00	1155.00	0.1	3,378	0.00%
2024/04/18	1.1	1220.48	1	1210.00	1215.00	0.1	3,372	0.00%
2024/04/17	4	1195.00	3	1198.33	1200.00	1	3,447	0.03%
2024/04/16	1	1204.91	1	1125.17	1185.00	0	3,487	0.00%
2024/04/15	2.1	1199.43	1	1170.33	1160.00	1.1	3,447	0.03%
2024/04/12	1.2	1254.70	2.1	1252.39	1255.00	-0.9	3,408	-0.03%
2024/04/11	0	1325.00	0	0.00	1325.00	0	3,376	0.00%
2024/04/10	2	1315.00	0	0.00	1320.00	2	3,377	0.06%
2024/04/09	0.5	1335.00	0.1	1350.39	1315.00	0.4	3,391	0.01%
2024/04/08	2.2	1317.36	1	1315.01	1300.00	1.2	3,398	0.03%
2024/04/03	2	1380.03	2.2	1394.55	1385.00	-0.2	3,365	-0.01%
2024/04/02	1	1375.19	2.1	1365.90	1375.00	-1.1	3,355	-0.03%
2024/04/01	0	1280.00	0	0.00	1295.00	0	3,319	0.00%
2024/03/29	4	1245.00	2.1	1255.24	1245.00	1.9	3,311	0.06%
2024/03/28	0	0.00	0	1225.00	1220.00	0	3,300	0.00%
2024/03/27	0.1	1225.15	0.3	1235.81	1240.00	-0.2	3,322	-0.01%
2024/03/26	1.2	1267.73	5.1	1271.39	1265.00	-3.9	3,318	-0.12%
2024/03/25	1	1330.00	0	1330.00	1295.00	1	3,327	0.03%
2024/03/22	4	1317.50	1	1310.00	1320.00	3	3,343	0.09%
2024/03/21	1.3	1300.19	0	0.00	1300.00	1.3	3,351	0.04%
2024/03/20	0.1	1322.33	0	0.00	1295.00	0.1	3,375	0.00%
2024/03/19	2.2	1306.05	1.1	1347.67	1320.00	1.1	3,431	0.03%
2024/03/18	0.2	1357.21	0	0.00	1355.00	0.2	3,441	0.01%
2024/03/15	0.1	1350.00	0.1	1400.00	1340.00	0	3,481	0.00%
2024/03/14	0	1351.25	1	1385.00	1340.00	-1	3,549	-0.03%
2024/03/13	2.4	1347.01	0	0.00	1330.00	2.4	3,638	0.07%
2024/03/12	0.1	1458.33	0	1455.00	1445.00	0.1	3,635	0.00%
2024/03/11	1	1480.01	0	0.00	1475.00	1	3,718	0.03%
2024/03/08	0	1500.00	0	1505.00	1490.00	0	3,733	0.00%
2024/03/07	0	0.00	1	1554.79	1550.00	-1	3,734	-0.03%
2024/03/06	0	1533.75	0	0.00	1525.00	0	3,714	0.00%
2024/03/05	0	0.00	1.1	1565.46	1565.00	-1.1	3,728	-0.03%
2024/03/04	2.1	1568.81	0	1545.00	1545.00	2.1	3,747	0.06%
2024/03/01	2	1592.50	0.1	1585.00	1580.00	1.9	3,742	0.05%
2024/02/29	4	1502.50	2.2	1529.73	1590.00	1.8	3,729	0.05%
2024/02/27	1	1490.06	2.3	1481.70	1470.00	-1.3	3,680	-0.04%
2024/02/26	1.1	1449.85	0	0.00	1445.00	1.1	3,694	0.03%
2024/02/23	1.3	1452.51	1	1465.00	1455.00	0.3	3,725	0.01%
2024/02/22	0	1484.55	2	1500.00	1465.00	-2	3,745	-0.05%
2024/02/21	2.2	1482.91	3.1	1494.84	1470.00	-0.9	3,736	-0.02%
2024/02/20	1	1530.58	1	1555.01	1560.00	0	3,737	0.00%
2024/02/19	3	1523.34	1	1525.00	1525.00	2	3,744	0.05%
2024/02/16	3	1516.65	0.1	1510.00	1520.00	2.9	3,787	0.08%
2024/02/15	0.1	1435.00	6	1450.76	1460.00	-6	3,758	-0.16%
2024/02/05	3.7	1451.34	0.1	1485.00	1435.00	3.6	3,725	0.10%
2024/02/02	5.1	1594.89	0.6	1589.25	1590.00	4.5	3,664	0.12%
2024/02/01	6.1	1530.41	7	1507.14	1545.00	-0.9	3,699	-0.02%
2024/01/31	1.1	1568.55	1	1585.00	1545.00	0.1	3,683	0.00%
2024/01/30	4.1	1563.70	4	1565.00	1565.00	0.1	3,686	0.00%
2024/01/29	0.3	1573.85	0	0.00	1560.00	0.3	3,669	0.01%
2024/01/26	4.1	1553.64	3	1546.67	1545.00	1.1	3,682	0.03%
2024/01/25	6.1	1582.41	2.6	1631.67	1555.00	3.6	3,671	0.10%
2024/01/24	1.1	1670.89	1	1675.00	1660.00	0.1	3,599	0.00%
2024/01/23	2	1712.50	1	1760.00	1705.00	1	3,610	0.03%
2024/01/22	1	1705.00	0	1765.00	1715.00	1	3,579	0.03%
2024/01/19	6.2	1721.04	3	1726.67	1675.00	3.2	3,564	0.09%
2024/01/18	0	1730.00	3	1723.33	1725.00	-3	3,513	-0.09%
2024/01/17	0	1708.64	0	0.00	1680.00	0	3,539	0.00%
2024/01/16	2	1747.50	0	0.00	1735.00	2	3,557	0.06%
2024/01/15	1.2	1762.08	0	1785.00	1760.00	1.2	3,620	0.03%
2024/01/12	0	0.00	1	1849.97	1810.00	-1	3,637	-0.03%
2024/01/11	0	0.00	1	1800.00	1860.00	-1	3,666	-0.03%
2024/01/10	1	1780.00	6	1758.29	1790.00	-5	3,646	-0.14%
2024/01/09	0	1705.00	0	0.00	1690.00	0	3,656	0.00%
2024/01/05	0	0.00	0	1665.00	1655.00	0	3,744	0.00%
2024/01/04	0	1655.00	0	0.00	1630.00	0	3,869	0.00%
2024/01/03	1	1635.02	0	0.00	1640.00	1	3,965	0.03%
2024/01/02	5	1688.99	1	1720.00	1670.00	4	3,956	0.10%
2023/12/26	0	1765.00	1	1770.00	1765.00	-1	4,021	-0.03%
2023/12/25	0	1750.00	0	0.00	1730.00	0	4,045	0.00%
2023/12/21	0	1705.00	0	0.00	1695.00	0	4,043	0.00%
2023/12/20	1	1685.00	1	1709.99	1685.00	0	4,038	0.00%
2023/12/19	3	1710.03	2	1720.00	1705.00	1	4,046	0.02%
2023/12/18	2	1744.78	0	1750.00	1730.00	2	4,053	0.05%
2023/12/15	0	1780.91	0	0.00	1765.00	0	4,057	0.00%
2023/12/14	10	1793.00	8	1808.12	1805.00	2	4,037	0.05%
2023/12/13	0	1820.00	0	0.00	1810.00	0	3,988	0.00%
2023/12/12	3	1804.98	1	1790.00	1790.00	2	4,016	0.05%
2023/12/11	6	1852.50	6	1825.00	1825.00	0	4,011	0.00%
2023/12/08	3	1785.04	4.3	1766.17	1895.00	-1.3	3,964	-0.03%
2023/12/07	0	1687.50	1	1704.98	1725.00	-1	3,850	-0.03%
2023/12/06	1	1615.00	1.4	1686.10	1680.00	-0.4	3,823	-0.01%
2023/12/04	2	1620.00	1	1595.00	1595.00	1	3,784	0.03%
2023/12/01	0	1640.00	0	0.00	1630.00	0	3,779	0.00%
2023/11/30	0.1	1631.82	1	1650.00	1650.00	-0.9	3,777	-0.03%
2023/11/29	2.1	1615.36	1	1615.00	1625.00	1.1	3,771	0.03%
2023/11/28	0.1	1639.00	0	0.00	1645.00	0.1	3,780	0.00%
2023/11/27	2.1	1637.69	1	1645.00	1610.00	1.1	3,790	0.03%
2023/11/24	0.2	1689.47	0	0.00	1655.00	0.2	3,806	0.00%
2023/11/22	0.1	1760.00	3	1760.07	1785.00	-3	3,811	-0.08%
2023/11/21	2	1737.61	2	1742.50	1740.00	0	3,822	0.00%
2023/11/20	0	0.00	0	1730.00	1715.00	0	3,880	0.00%
2023/11/17	0	0.00	0.1	1718.33	1735.00	-0.1	3,988	0.00%
2023/11/16	2.1	1655.44	1	1645.00	1675.00	1.1	4,017	0.03%
2023/11/15	6	1688.32	4	1738.75	1675.00	2	4,071	0.05%
2023/11/14	1	1735.00	2	1722.50	1735.00	-1	4,071	-0.02%
2023/11/13	1	1710.25	0.3	1737.03	1700.00	0.7	4,139	0.02%
2023/11/10	3	1668.33	3	1665.00	1670.00	0	4,131	0.00%
2023/11/09	1.1	1648.42	3	1640.18	1665.00	-1.9	4,138	-0.05%
2023/11/08	1	1565.00	1	1609.65	1620.00	0	4,087	0.00%
2023/11/06	0	0.00	0	1545.00	1560.00	0	4,128	0.00%
2023/11/03	2	1529.98	3	1515.00	1525.00	-1	4,176	-0.02%
2023/11/02	3	1520.00	3.2	1541.17	1520.00	-0.2	4,222	-0.01%
2023/11/01	4	1472.35	7	1480.71	1485.00	-3	4,230	-0.07%
2023/10/31	11.2	1461.38	13	1477.69	1435.00	-1.8	4,254	-0.04%
2023/10/30	5	1495.00	4	1502.54	1500.00	1	4,333	0.02%
2023/10/27	3	1473.33	4	1455.00	1480.00	-1	4,352	-0.02%
2023/10/26	1	1440.29	1	1450.12	1425.00	0	4,303	0.00%
2023/10/25	10	1511.00	2	1502.50	1490.00	8	4,292	0.19%
2023/10/24	3	1456.67	2	1455.00	1465.00	1	4,265	0.02%
2023/10/23	5.2	1475.79	8	1520.57	1450.00	-2.8	4,255	-0.07%
2023/10/20	5	1589.01	5.4	1600.52	1590.00	-0.4	4,216	-0.01%
2023/10/19	1	1650.00	3	1653.42	1630.00	-2	4,189	-0.05%
2023/10/18	2	1635.10	7.4	1650.27	1635.00	-5.3	4,180	-0.13%
2023/10/17	3	1690.09	3	1721.67	1685.00	0	4,137	0.00%
2023/10/16	0.7	1680.15	1	1719.88	1715.00	-0.3	4,153	-0.01%
2023/10/13	8	1699.97	0	1700.00	1695.00	8	4,154	0.19%
2023/10/12	0	1680.00	9.3	1636.64	1695.00	-9.3	4,135	-0.22%
2023/10/11	4	1558.75	5	1535.16	1575.00	-1	4,069	-0.03%
2023/10/06	3	1410.00	1	1440.00	1435.00	2	4,066	0.05%
2023/10/05	3	1409.98	0	0.00	1425.00	3	4,091	0.07%
2023/10/04	1	1419.90	0	0.00	1400.00	1	4,108	0.02%
2023/10/03	1	1440.00	1	1410.00	1430.00	0	4,088	0.00%
2023/10/02	0	0.00	2	1415.03	1410.00	-2	4,081	-0.05%
2023/09/28	4	1366.25	4	1388.80	1365.00	0	4,075	0.00%
2023/09/27	7	1372.84	5	1386.03	1360.00	2	4,099	0.05%
2023/09/26	1	1405.00	4	1418.60	1405.00	-3	4,097	-0.07%
2023/09/25	2	1390.00	2.3	1409.98	1410.00	-0.3	4,102	-0.01%
2023/09/22	0	0.00	2	1343.27	1390.00	-2	4,098	-0.05%
2023/09/21	3	1319.93	1	1320.01	1320.00	2	4,098	0.05%
2023/09/20	4.6	1363.79	1	1384.97	1360.00	3.6	4,117	0.09%
2023/09/19	0	1451.48	0	1450.00	1425.00	0	4,127	0.00%
2023/09/18	0.4	1460.00	2	1445.02	1440.00	-1.6	4,134	-0.04%
2023/09/15	3	1493.33	4.1	1497.07	1480.00	-1.1	4,170	-0.03%
2023/09/14	2	1472.50	0.1	1474.62	1470.00	1.9	4,130	0.05%
2023/09/13	0	0.00	2.7	1407.14	1460.00	-2.7	4,127	-0.06%
2023/09/12	2	1397.35	0	0.00	1385.00	2	4,110	0.05%
2023/09/11	2.1	1365.41	2	1372.50	1360.00	0.1	4,173	0.00%
2023/09/08	0	1400.00	0	0.00	1395.00	0	4,198	0.00%
2023/09/07	6.2	1405.88	4	1408.75	1415.00	2.2	4,259	0.05%
2023/09/06	0.1	1454.00	0	1462.86	1450.00	0.1	4,250	0.00%
2023/09/05	0.1	1440.00	0	0.00	1440.00	0.1	4,269	0.00%
2023/09/04	0	1405.00	0	1445.75	1445.00	0	4,323	0.00%
2023/09/01	4.2	1407.94	4	1465.00	1405.00	0.2	4,332	0.00%
2023/08/31	0.1	1467.00	0	0.00	1460.00	0.1	4,336	0.00%
2023/08/30	2	1492.52	2.1	1519.87	1485.00	-0.1	4,326	0.00%
2023/08/29	1	1455.05	1.7	1437.87	1500.00	-0.7	4,352	-0.02%
2023/08/28	4	1424.96	5	1417.94	1430.00	-1	4,341	-0.02%
2023/08/25	0.1	1434.91	0.1	1464.55	1430.00	0	4,452	0.00%
2023/08/24	6	1499.19	6.4	1518.56	1485.00	-0.4	4,433	-0.01%
2023/08/23	2	1389.93	5.2	1411.49	1465.00	-3.2	4,424	-0.07%
2023/08/22	0	1380.00	1.2	1384.06	1370.00	-1.2	4,425	-0.03%
2023/08/21	4	1367.51	0.1	1375.91	1340.00	4	4,468	0.09%
2023/08/18	2.1	1352.07	2.2	1349.48	1345.00	-0.1	4,420	0.00%
2023/08/17	2.1	1348.52	6.6	1378.17	1365.00	-4.5	4,415	-0.10%
2023/08/16	1.1	1249.29	1	1275.09	1285.00	0.1	4,393	0.00%
2023/08/15	3.1	1268.69	4	1291.25	1265.00	-0.9	4,466	-0.02%
2023/08/14	10.1	1279.98	10	1279.00	1265.00	0.1	4,463	0.00%
2023/08/11	2.1	1272.39	1	1280.01	1270.00	1.1	4,490	0.02%
2023/08/10	3.2	1250.75	3.1	1296.94	1250.00	0.1	4,529	0.00%
2023/08/09	0.1	1355.00	0	1388.18	1340.00	0	4,485	0.00%
2023/08/08	3.3	1356.86	2	1374.93	1345.00	1.3	4,499	0.03%
2023/08/07	1.3	1424.22	1	1435.00	1405.00	0.3	4,462	0.01%
2023/08/04	2.1	1400.15	2.1	1394.88	1380.00	0.1	4,471	0.00%
2023/08/02	7.4	1432.48	10	1467.50	1405.00	-2.6	4,461	-0.06%
2023/08/01	49.3	1511.55	2	1480.00	1475.00	47.3	4,414	1.07%
2023/07/31	0.7	1635.00	2	1635.00	1635.00	-1.3	4,443	-0.03%
2023/07/28	1.2	1821.65	0	0.00	1815.00	1.2	4,541	0.03%
2023/07/27	3.3	1835.51	2	1855.59	1825.00	1.2	4,599	0.03%
2023/07/26	2.4	1844.46	2	1914.95	1840.00	0.4	4,641	0.01%
2023/07/25	1.1	1929.44	1	1934.55	1885.00	0	4,702	0.00%
2023/07/24	0	0.00	0.1	1893.33	1885.00	-0.1	4,724	0.00%
2023/07/21	0.1	1803.24	31.1	1815.51	1905.00	-31	4,778	-0.65%
2023/07/20	4.1	1826.36	6	1831.67	1830.00	-1.9	4,868	-0.04%
2023/07/19	1	1865.03	1.2	1909.18	1850.00	-0.2	4,859	0.00%
2023/07/18	21	1790.24	4.1	1820.85	1790.00	16.9	4,850	0.35%
2023/07/17	7.3	1796.05	9	1857.77	1795.00	-1.7	4,842	-0.03%
2023/07/14	2.1	1828.08	6	1842.42	1870.00	-4	4,826	-0.08%
2023/07/13	1	1750.00	2.5	1748.31	1750.00	-1.5	4,810	-0.03%
2023/07/12	1	1640.00	2	1652.43	1630.00	-1	4,728	-0.02%
2023/07/11	5	1594.01	3	1628.33	1585.00	2	4,749	0.04%
2023/07/10	3	1615.07	0	1620.00	1615.00	3	4,750	0.06%
2023/07/07	2.1	1601.32	2	1635.00	1600.00	0.1	4,775	0.00%
2023/07/06	5	1639.03	0	1667.50	1650.00	5	4,798	0.10%
2023/07/05	9.4	1635.15	0	1610.00	1635.00	9.4	4,824	0.20%
2023/07/03	0	1660.00	1	1659.62	1670.00	-1	4,860	-0.02%
2023/06/30	0	0.00	3.1	1601.75	1605.00	-3.1	4,914	-0.06%
2023/06/29	1.1	1603.57	2.3	1589.46	1600.00	-1.3	4,975	-0.03%
2023/06/28	4.3	1554.65	3	1588.33	1550.00	1.3	5,083	0.02%
2023/06/27	4.1	1576.26	7	1610.71	1560.00	-2.9	5,115	-0.06%
2023/06/26	6	1614.96	28	1612.69	1615.00	-22	5,116	-0.43%
2023/06/21	4.1	1622.81	3	1648.34	1625.00	1.1	5,171	0.02%
2023/06/20	3	1688.32	4.1	1697.31	1690.00	-1.1	5,237	-0.02%
2023/06/19	0	1690.00	0	1665.00	1700.00	0	5,267	0.00%
2023/06/16	12	1650.02	4.1	1647.41	1650.00	8	5,328	0.15%
2023/06/15	0	0.00	0	1655.65	1645.00	0	5,344	0.00%
2023/06/14	0	1515.00	0.1	1554.29	1565.00	0	5,390	0.00%
2023/06/13	0.1	1545.10	3.2	1552.01	1545.00	-3.1	5,427	-0.06%
2023/06/12	0	0.00	4	1452.50	1465.00	-4	5,431	-0.07%
2023/06/09	1	1435.00	1	1420.00	1405.00	0	5,444	0.00%
2023/06/08	5.1	1394.85	4	1427.50	1385.00	1.1	5,478	0.02%
2023/06/07	1	1460.00	1	1475.00	1465.00	0	5,482	0.00%
2023/06/06	3	1478.33	0	0.00	1455.00	3	5,525	0.05%
2023/06/05	0	1444.76	16	1470.00	1440.00	-16	5,570	-0.29%
2023/06/02	6.1	1433.18	4	1529.90	1425.00	2.1	5,613	0.04%
2023/06/01	0	1526.94	1	1480.00	1535.00	-1	5,680	-0.02%
2023/05/31	1	1500.04	1	1495.00	1495.00	0	5,798	0.00%
2023/05/30	0.1	1499.58	0	1494.55	1490.00	0.1	5,728	0.00%
2023/05/29	51	1513.24	10	1495.03	1515.00	41	5,766	0.71%
2023/05/26	18	1436.66	18.1	1430.55	1435.00	-0.1	5,783	0.00%
2023/05/25	11	1389.55	25	1370.00	1390.00	-14	5,721	-0.24%
2023/05/24	36.1	1240.77	1	1250.02	1265.00	35.1	5,684	0.62%
2023/05/23	26	1300.00	0	0.00	1285.00	26	5,731	0.45%
2023/05/22	4	1281.25	4	1282.50	1275.00	0	5,822	0.00%
2023/05/19	0	1195.00	13.1	1244.94	1280.00	-13.1	5,888	-0.22%
2023/05/18	16	1168.13	15	1178.33	1165.00	1	5,967	0.02%
2023/05/16	5	1131.00	6	1152.50	1130.00	-1	6,119	-0.02%
2023/05/15	1	1159.85	0	1150.00	1130.00	1	6,150	0.02%
2023/05/12	3	1150.01	4.4	1124.20	1170.00	-1.4	6,256	-0.02%
2023/05/11	1.1	1110.48	0	0.00	1105.00	1.1	6,376	0.02%
2023/05/10	1.1	1130.23	1	1144.95	1130.00	0.1	6,464	0.00%
2023/05/09	3.1	1141.45	9	1134.44	1140.00	-5.9	6,503	-0.09%
2023/05/08	8.1	1128.80	9	1146.67	1125.00	-0.9	6,559	-0.01%
2023/05/05	6	1139.17	9.1	1121.73	1140.00	-3.1	6,623	-0.05%
2023/05/04	4.1	1114.90	5.1	1103.22	1105.00	-1	6,676	-0.02%
2023/05/03	4.2	1089.14	3	1091.67	1080.00	1.2	6,633	0.02%
2023/05/02	4	1054.85	58.5	1058.05	1095.00	-54.4	6,607	-0.82%
2023/04/28	6	994.99	9.1	994.12	996.00	-3.1	6,628	-0.05%
2023/04/27	7	974.29	1	987.00	970.00	6	6,611	0.09%
2023/04/26	0	950.00	29	953.17	957.00	-29	6,598	-0.44%
2023/04/25	87.2	981.81	11	994.18	933.00	76.2	6,626	1.15%
2023/04/24	10	1020.00	4	1015.00	1020.00	6	6,556	0.09%
2023/04/21	1.2	1020.60	4	1020.00	1015.00	-2.8	6,625	-0.04%
2023/04/20	0	0.00	26	1050.39	1050.00	-26	6,649	-0.39%
2023/04/19	20.1	1036.26	1	1045.00	1030.00	19.1	6,737	0.28%
2023/04/18	8.3	1029.33	8	1059.38	1025.00	0.3	6,847	0.00%
2023/04/14	3	1060.00	36	1080.97	1085.00	-33	6,975	-0.47%
2023/04/13	0.1	1042.50	0	0.00	1030.00	0.1	6,998	0.00%
2023/04/12	6.1	1084.75	6	1051.67	1070.00	0.1	7,067	0.00%
2023/04/11	6.1	1074.28	6	1090.00	1070.00	0.1	7,105	0.00%
2023/04/10	0	1090.00	0	0.00	1100.00	0	7,221	0.00%
2023/04/07	6	1061.67	10	1079.00	1080.00	-4	7,208	-0.06%
2023/04/06	5.2	1040.17	5	1056.00	1070.00	0.2	7,232	0.00%
2023/03/31	0.2	1067.36	1	1090.00	1085.00	-0.8	7,240	-0.01%
2023/03/30	0.2	1041.00	6	1045.00	1050.00	-5.9	7,257	-0.08%
2023/03/29	4.4	1020.76	14	1061.07	1010.00	-9.6	7,282	-0.13%
2023/03/28	13.1	1114.81	13	1144.23	1105.00	0.1	7,304	0.00%
2023/03/27	2.2	1173.65	2	1150.00	1180.00	0.2	7,304	0.00%
2023/03/24	16.2	1181.24	14	1193.58	1165.00	2.1	7,341	0.03%
2023/03/23	0	1155.00	3.1	1194.82	1195.00	-3.1	7,318	-0.04%
2023/03/22	0	1150.00	1	1140.63	1160.00	-1	7,311	-0.01%
2023/03/21	7.3	1132.03	10	1146.00	1125.00	-2.7	7,354	-0.04%
2023/03/20	4	1161.25	2.1	1167.40	1170.00	1.9	7,337	0.03%
2023/03/17	2	1132.60	3.2	1171.81	1130.00	-1.2	7,407	-0.02%
2023/03/16	11	1111.81	10	1111.50	1100.00	1	7,351	0.01%
2023/03/15	2	1130.00	2.4	1152.42	1115.00	-0.4	7,351	-0.01%
2023/03/14	1.6	1107.41	0	1080.00	1060.00	1.6	7,388	0.02%
2023/03/13	0	1080.00	2.1	1129.76	1130.00	-2.1	7,412	-0.03%
2023/03/10	28.3	1087.12	2	1065.00	1090.00	26.3	7,438	0.35%
2023/03/09	3.3	1128.57	3	1110.04	1110.00	0.2	7,436	0.00%
2023/03/08	22	1114.09	6	1109.19	1105.00	16	7,422	0.22%
2023/03/07	5	1054.98	0	1070.00	1075.00	5	7,395	0.07%
2023/03/06	24.2	1063.42	4	1067.50	1075.00	20.2	7,413	0.27%
2023/03/03	17.5	1167.52	5.1	1098.25	1080.00	12.3	7,356	0.17%
2023/03/02	8.1	1186.77	6	1178.33	1195.00	2.1	7,319	0.03%
2023/03/01	4	1157.50	5	1146.06	1180.00	-1	7,390	-0.01%
2023/02/24	6	1154.17	5.1	1137.12	1160.00	0.9	7,479	0.01%
2023/02/23	5	1092.00	15.2	1074.15	1115.00	-10.2	7,472	-0.14%
2023/02/22	13.1	1011.03	13	1000.00	1015.00	0.1	7,571	0.00%
2023/02/21	4	1022.50	35.2	1008.80	1035.00	-31.2	7,661	-0.41%
2023/02/20	14	995.35	9.4	993.86	995.00	4.6	7,762	0.06%
2023/02/17	38.1	968.79	38.2	963.02	976.00	-0.2	7,740	0.00%
2023/02/16	3	974.67	4.1	960.36	958.00	-1.1	7,654	-0.01%
2023/02/15	26.1	915.18	26	927.38	926.00	0.1	7,569	0.00%
2023/02/14	24	930.83	24	910.81	911.00	0	7,512	0.00%
2023/02/13	15.1	902.71	15	907.53	898.00	0.1	7,496	0.00%
2023/02/10	21.1	907.30	19	896.47	910.00	2.1	7,592	0.03%
2023/02/09	50.1	934.56	27	943.26	920.00	23.1	7,643	0.30%
2023/02/08	11	890.45	8.1	885.07	925.00	2.9	7,538	0.04%
2023/02/07	3	842.62	6.2	845.23	841.00	-3.2	7,608	-0.04%
2023/02/06	2.2	807.93	0	0.00	798.00	2.2	7,604	0.03%
2023/02/03	11.1	856.36	8	851.25	860.00	3.1	7,660	0.04%
2023/02/02	11	853.36	20.3	832.82	864.00	-9.3	7,792	-0.12%
2023/02/01	12	786.33	12	787.83	786.00	0	7,945	0.00%
2023/01/30	20	769.75	20	757.51	775.00	0	8,186	0.00%
2023/01/17	0	0.00	2	721.50	722.00	-2	8,243	-0.02%
2023/01/16	1.3	693.03	2	702.00	705.00	-0.7	8,321	-0.01%
2023/01/13	18.7	694.26	13	706.62	682.00	5.7	8,430	0.07%
2023/01/12	0	700.60	0	0.00	702.00	0	8,549	0.00%
2023/01/11	60	700.46	60	686.93	701.00	0	8,701	0.00%
2023/01/10	22	686.50	22.1	692.93	692.00	-0.1	8,851	0.00%
2023/01/09	23	681.43	27	676.44	687.00	-4	8,932	-0.04%
2023/01/06	10.1	659.19	10	665.00	650.00	0.1	8,989	0.00%
2023/01/05	27.5	661.05	22	682.41	650.00	5.5	9,077	0.06%
2023/01/04	5	679.36	5.1	676.75	685.00	-0.1	9,011	0.00%
2023/01/03	26	678.99	29.1	664.04	684.00	-3.1	8,930	-0.03%
2022/12/30	9	647.78	8	649.62	641.00	1	8,928	0.01%
2022/12/29	1.1	636.38	1	639.00	650.00	0.1	8,960	0.00%
2022/12/28	23.1	644.12	14	652.07	636.00	9.1	8,969	0.10%
2022/12/27	16.1	700.41	15	705.47	702.00	1.1	8,856	0.01%
2022/12/26	5.1	700.90	3	714.00	698.00	2.1	8,885	0.02%
2022/12/23	8.2	726.55	16	729.94	726.00	-7.8	8,863	-0.09%
2022/12/22	8	750.25	8	762.13	730.00	0	8,871	0.00%
2022/12/21	7	747.71	7	758.71	750.00	0	8,850	0.00%
2022/12/20	25	782.76	26.1	796.17	745.00	-1.1	8,847	-0.01%
2022/12/19	10	791.26	8	778.16	812.00	2	8,748	0.02%
2022/12/16	12.1	785.43	23	771.78	787.00	-10.9	8,737	-0.13%
2022/12/15	3	782.67	4	779.50	784.00	-1	8,727	-0.01%
2022/12/14	62	792.11	73	793.36	790.00	-11	8,697	-0.13%
2022/12/13	27	770.70	28.1	778.70	767.00	-1.1	8,618	-0.01%
2022/12/12	10.2	770.49	2	779.00	762.00	8.2	8,540	0.10%
2022/12/09	99	792.93	90.6	786.21	794.00	8.4	8,515	0.10%
2022/12/08	29.1	761.19	28	755.43	763.00	1.1	8,504	0.01%
2022/12/07	1.3	754.88	1	763.00	742.00	0.3	8,511	0.00%
2022/12/06	25.2	765.63	26.6	776.71	764.00	-1.4	8,508	-0.02%
2022/12/05	4.4	762.30	2	767.00	761.00	2.4	8,527	0.03%
2022/12/02	36.2	772.77	36	759.78	776.00	0.2	8,548	0.00%
2022/12/01	30	748.40	31	755.00	740.00	-1	8,524	-0.01%
2022/11/30	23	735.48	26	741.69	731.00	-3	8,531	-0.04%
2022/11/29	26	727.04	33.1	725.58	727.00	-7.1	8,517	-0.08%
2022/11/28	63	738.29	63	742.13	732.00	0	8,537	0.00%
2022/11/25	41	741.54	41	738.41	740.00	0	8,506	0.00%
2022/11/24	75	732.47	72	729.18	745.00	3	8,455	0.04%
2022/11/23	103	709.77	103	711.26	706.00	0	8,382	0.00%	大買/大賣/
2022/11/22	50	723.64	55.5	713.60	718.00	-5.5	8,293	-0.07%
2022/11/21	4	738.18	3	740.00	735.00	1	8,222	0.01%
2022/11/18	79.6	742.66	71	733.48	732.00	8.6	8,162	0.11%
2022/11/17	8	705.63	9	705.78	735.00	-1	8,035	-0.01%
2022/11/16	17.2	670.37	18	662.28	694.00	-0.8	7,895	-0.01%
2022/11/15	20	651.05	21	643.76	648.00	-1	7,755	-0.01%
2022/11/14	9.6	641.45	9	640.56	644.00	0.6	7,727	0.01%
2022/11/11	27	640.99	26	639.58	640.00	1	7,746	0.01%
2022/11/10	9	595.78	9	589.44	597.00	0	7,659	0.00%
2022/11/09	4.2	587.04	5	586.00	591.00	-0.8	7,625	-0.01%
2022/11/08	27	579.37	43	585.86	575.00	-16	7,619	-0.21%
2022/11/07	6	570.00	31	564.90	575.00	-25	7,477	-0.33%
2022/11/04	2	544.50	2	545.00	544.00	0	7,361	0.00%
2022/11/03	5	526.40	5	531.20	544.00	0	7,287	0.00%
2022/11/02	3	500.83	3	493.33	508.00	0	7,153	0.00%
2022/11/01	7	491.07	2	487.25	493.50	5	7,105	0.07%
2022/10/31	19	479.45	12	476.92	487.50	7	7,021	0.10%
2022/10/28	15	464.47	102	458.69	470.50	-87	6,845	-1.27%	大賣/
2022/10/27	2	419.00	60	419.33	428.00	-58	6,614	-0.88%
2022/10/26	17	390.03	7	391.07	398.50	10	6,508	0.15%
2022/10/25	0	398.00	0	0.00	399.00	0	6,457	0.00%
2022/10/24	1	416.50	2	416.00	399.00	-1	6,438	-0.02%
2022/10/21	121	409.57	2	409.00	398.50	119	6,349	1.87%	大買/鉅額交易
2022/10/20	26	413.17	26	425.44	427.00	0	6,236	0.00%
2022/10/19	25	422.16	38	429.26	421.50	-13	6,037	-0.22%
2022/10/18	70	425.61	44	422.15	413.00	26	5,869	0.44%
2022/10/17	5	426.70	30	442.50	446.50	-25	5,699	-0.44%
2022/10/14	4	450.63	5	454.10	433.00	-1	5,590	-0.02%
2022/10/13	9	457.50	10	463.95	444.50	-1	5,502	-0.02%
2022/10/12	2	501.00	0	0.00	493.50	2	5,313	0.04%
2022/10/11	1	548.00	0	0.00	548.00	1	5,376	0.02%
2022/10/07	1	608.00	1	600.00	608.00	0	5,505	0.00%
2022/10/06	3	590.33	4.1	594.37	616.00	-1.1	5,522	-0.02%
2022/10/05	8	575.50	8	587.50	573.00	0	5,441	0.00%
2022/10/04	3	581.00	4	582.25	590.00	-1	5,416	-0.02%
2022/10/03	10	580.10	7.3	574.70	564.00	2.7	5,396	0.05%
2022/09/30	4	580.04	4	580.50	589.00	0	5,414	0.00%
2022/09/29	1.3	581.55	1	580.00	576.00	0.3	5,453	0.00%
2022/09/28	5	568.20	5	567.20	560.00	0	5,460	0.00%
2022/09/27	3	567.00	4	569.25	585.00	-1	5,476	-0.02%
2022/09/26	1	576.00	1	577.00	576.00	0	5,435	0.00%
2022/09/23	9	584.11	9	597.78	583.00	0	5,440	0.00%
2022/09/22	4	604.50	3	592.67	606.00	1	5,412	0.02%
2022/09/21	2.1	588.15	1	590.00	595.00	1.1	5,388	0.02%
2022/09/20	2	581.00	3	585.67	588.00	-1	5,407	-0.02%
2022/09/19	0	0.00	2	573.00	574.00	-2	5,413	-0.04%
2022/09/16	3	588.00	4	583.50	575.00	-1	5,419	-0.02%
2022/09/15	7	602.86	6	609.17	595.00	1	5,408	0.02%
2022/09/14	0	585.00	0	0.00	597.00	0	5,350	0.00%
2022/09/13	1	587.00	1.1	590.05	592.00	-0.1	5,290	0.00%
2022/09/12	1	581.00	1	568.00	589.00	0	5,245	0.00%
2022/09/08	0	0.00	1	560.00	562.00	-1	5,155	-0.02%
2022/09/07	8	531.50	3	519.00	530.00	5	5,066	0.10%
2022/09/06	7	535.00	12	542.75	535.00	-5	5,009	-0.10%
2022/09/05	2	524.00	2	526.00	524.00	0	4,974	0.00%
2022/09/02	2	554.50	2	535.00	542.00	0	4,948	0.00%
2022/09/01	1	521.00	1	532.00	521.00	0	4,914	0.00%
2022/08/30	6	545.17	6	540.00	543.00	0	4,958	0.00%
2022/08/29	1	550.00	1	540.00	549.00	0	4,929	0.00%
2022/08/26	15.1	560.34	14	581.14	560.00	1.1	4,887	0.02%
2022/08/25	0	0.00	1	593.00	587.00	-1	4,832	-0.02%
2022/08/24	1	588.00	0	0.00	581.00	1	4,837	0.02%
2022/08/23	2	586.00	2	580.00	587.00	0	4,827	0.00%
2022/08/22	2	591.00	1	581.00	579.00	1	4,806	0.02%
2022/08/19	2	603.00	2	597.50	596.00	0	4,796	0.00%
2022/08/18	2	597.50	2	593.00	590.00	0	4,735	0.00%
2022/08/16	1	567.00	1	568.00	567.00	0	4,724	0.00%
2022/08/15	5	565.00	5	551.00	572.00	0	4,717	0.00%
2022/08/12	1	547.00	1	550.00	548.00	0	4,705	0.00%
2022/08/11	7	545.71	9.1	535.74	540.00	-2.1	4,760	-0.04%
2022/08/10	4	524.75	1	529.00	522.00	3	4,722	0.06%
2022/08/09	9	531.44	10	524.80	536.00	-1	4,736	-0.02%
2022/08/08	3	543.00	3	546.67	546.00	0	4,719	0.00%
2022/08/05	1	533.00	0	0.00	549.00	1	4,800	0.02%
2022/08/04	5	513.60	6	516.17	520.00	-1	4,856	-0.02%
2022/08/03	6	510.50	5	505.40	503.00	1	4,803	0.02%
2022/08/02	6	507.00	6	503.83	511.00	0	4,826	0.00%
2022/08/01	4	528.25	5	524.20	531.00	-1	4,782	-0.02%
2022/07/29	4	534.00	4	510.25	505.00	0	4,755	0.00%
2022/07/28	2	537.00	2	542.00	524.00	0	4,692	0.00%
2022/07/27	9	541.22	9	531.00	544.00	0	4,654	0.00%
2022/07/26	6	542.00	0	0.00	546.00	6	4,627	0.13%
2022/07/25	5	542.60	1	540.00	549.00	4	4,642	0.09%
2022/07/22	10	540.60	11	548.55	537.00	-1	4,600	-0.02%
2022/07/21	4	551.50	13	549.46	553.00	-9	4,550	-0.20%
2022/07/20	1	555.00	1	556.00	555.00	0	4,513	0.00%
2022/07/18	1	531.00	1	525.00	540.00	0	4,398	0.00%
2022/07/15	1	484.00	9	482.28	516.00	-8	4,277	-0.19%
2022/07/14	10	459.15	3	462.83	478.00	7	4,139	0.17%
2022/07/13	26	458.29	25	459.64	460.00	1	4,037	0.02%
2022/07/12	11	435.68	29	449.10	433.00	-18	3,986	-0.45%
2022/07/11	20	472.23	21	477.24	475.00	-1	3,923	-0.03%
2022/07/08	21	478.24	2	474.00	478.50	19	3,873	0.49%
2022/07/07	8	451.94	7	454.57	469.00	1	3,781	0.03%
2022/07/06	8	441.69	9	447.06	435.50	-1	3,687	-0.03%
2022/07/05	4	451.88	3	456.00	450.50	1	3,602	0.03%
2022/07/04	3	444.50	3	453.17	462.50	0	3,516	0.00%
2022/07/01	2	460.50	2	460.75	439.00	0	3,466	0.00%
2022/06/30	1	493.50	1	487.50	481.00	0	3,396	0.00%
2022/06/29	1	518.00	1	511.00	511.00	0	3,361	0.00%
2022/06/28	1	535.00	1	521.00	522.00	0	3,321	0.00%
2022/06/27	1	521.00	1	509.00	534.00	0	3,285	0.00%
2022/06/24	2	489.50	1	496.50	486.00	1	3,254	0.03%
2022/06/23	5	475.70	4	479.00	480.50	1	3,221	0.03%
2022/06/22	1	479.00	4	478.25	474.00	-3	3,193	-0.09%
2022/06/21	0	0.00	1	515.00	516.00	-1	3,152	-0.03%
2022/06/17	3	535.00	2	531.00	530.00	1	3,178	0.03%
2022/06/16	0	0.00	12	541.00	541.00	-12	3,119	-0.38%
2022/06/15	32	565.78	2	568.50	560.00	30	3,094	0.97%
2022/06/14	18	554.94	3	561.33	566.00	15	3,084	0.49%
2022/06/13	1	574.00	1	570.00	573.00	0	3,037	0.00%
2022/06/10	1	581.00	41	581.85	588.00	-40	3,023	-1.32%
2022/06/09	4	576.75	1	587.00	575.00	3	2,962	0.10%
2022/06/08	5	572.80	15	577.73	584.00	-10	2,910	-0.34%
2022/06/07	1	555.00	1	562.00	560.00	0	2,840	0.00%
2022/06/02	1	562.00	4	553.75	542.00	-3	2,806	-0.11%
2022/06/01	0	0.00	5	563.20	566.00	-5	2,782	-0.18%
2022/05/31	1	570.00	0	0.00	553.00	1	2,738	0.04%
2022/05/27	0	0.00	2	558.50	555.00	-2	2,706	-0.07%
2022/05/26	63	572.10	1	568.00	563.00	62	2,668	2.32%
2022/05/25	69	566.45	14	572.29	576.00	55	2,632	2.09%
2022/05/24	0	0.00	0.6	564.00	555.00	-0.6	2,581	-0.02%
2022/05/23	7	561.00	8	567.50	561.00	-1	2,540	-0.04%
2022/05/20	3.6	564.38	1	560.71	573.00	2.6	2,505	0.10%
2022/05/19	8	544.50	41	537.15	547.00	-33	2,412	-1.37%
2022/05/18	1	525.00	1	533.00	535.00	0	2,292	0.00%
2022/05/17	2	523.00	2	521.50	529.00	0	2,261	0.00%
2022/05/13	3	528.67	3	518.33	518.00	0	2,177	0.00%
2022/05/12	18	510.94	6	511.83	505.00	12	2,042	0.59%
2022/05/10	1	478.00	23.1	458.90	497.00	-22.1	1,891	-1.17%
2022/05/09	10	468.75	10.3	483.32	466.00	-0.3	1,838	-0.02%
2022/05/06	24	484.17	80	483.89	491.00	-56	1,821	-3.08%
2022/05/04	0	446.50	0	0.00	447.00	0	1,728	0.00%
2022/04/29	1	393.00	3	400.83	414.50	-2	1,677	-0.12%
2022/04/28	6	383.58	4	386.63	383.00	2	1,647	0.12%
2022/04/26	2	392.00	2	392.75	391.00	0	1,624	0.00%
2022/04/25	3.3	413.11	2	408.50	406.00	1.3	1,610	0.08%
2022/04/22	0	0.00	2	457.25	444.00	-2	1,596	-0.13%
2022/04/21	2	470.75	0	0.00	472.50	2	1,604	0.12%
2022/04/18	0	0.00	0	468.50	469.00	0	1,605	0.00%
2022/04/13	0	0.00	1	473.50	480.00	-1	1,654	-0.06%
2022/04/12	2	456.50	2	463.25	474.50	0	1,652	0.00%
2022/04/08	1	484.00	2.6	483.94	478.00	-1.6	1,636	-0.10%
2022/04/07	2.6	489.97	1	498.00	482.00	1.6	1,633	0.10%
2022/04/06	1.1	491.82	0	0.00	490.00	1.1	1,614	0.07%
2022/04/01	1	505.00	0	0.00	508.00	1	1,606	0.06%
2022/03/31	0	0.00	0.1	506.00	505.00	-0.1	1,604	-0.01%
2022/03/30	0	0.00	2.3	529.22	520.00	-2.3	1,594	-0.14%
2022/03/29	1.1	515.27	2	519.00	518.00	-0.9	1,573	-0.06%
2022/03/28	2.1	507.44	2	511.50	508.00	0.1	1,561	0.01%
2022/03/25	2.3	520.18	3	524.67	513.00	-0.7	1,556	-0.05%
2022/03/24	5	513.80	3	516.33	518.00	2	1,536	0.13%
2022/03/23	5	512.20	5	515.20	517.00	0	1,576	0.00%
2022/03/22	0	0.00	2.2	474.82	488.00	-2.2	1,580	-0.14%
2022/03/14	0	0.00	0	464.00	463.00	0	1,558	0.00%
2022/03/10	1	465.50	0.1	468.05	475.50	0.9	1,592	0.06%
2022/03/09	0.1	451.00	0	0.00	455.00	0.1	1,600	0.00%
2022/03/08	1.1	442.86	0	0.00	444.00	1.1	1,607	0.07%
2022/03/04	1	480.50	1	481.50	477.00	0	1,599	0.00%
2022/03/03	0	485.50	3	483.00	482.00	-3	1,603	-0.19%
2022/03/01	0	0.00	0.1	461.50	462.00	-0.1	1,624	-0.01%
2022/02/25	0	0.00	1	455.50	457.00	-1	1,646	-0.06%
2022/02/24	1	449.00	1	445.00	440.00	0	1,663	0.00%
2022/02/23	2	451.00	5	457.00	452.50	-3	1,661	-0.18%
2022/02/22	0.2	464.00	0	0.00	451.00	0.2	1,687	0.01%
2022/02/21	3	462.50	4.1	467.07	476.00	-1.1	1,689	-0.06%
2022/02/18	3	456.29	3	460.33	463.00	0	1,717	0.00%
2022/02/17	6	466.33	11	466.82	458.50	-5	1,739	-0.29%
2022/02/16	10	480.65	10	480.10	477.00	0	1,751	0.00%
2022/02/15	1	464.50	1	467.00	464.50	0	1,750	0.00%
2022/02/14	1	460.50	3	464.00	461.00	-2	1,786	-0.11%
2022/02/11	17	472.29	3.1	473.21	470.00	13.9	1,800	0.77%
2022/02/10	3	470.17	2	465.75	473.00	1	1,846	0.05%
2022/02/09	2	466.50	1	474.00	476.00	1	1,863	0.05%
2022/02/08	1.1	457.05	0	0.00	458.00	1.1	1,860	0.06%
2022/02/07	2	448.53	0	0.00	440.50	2	1,861	0.11%
2022/01/26	1	466.00	1	472.50	472.50	0	1,828	0.00%
2022/01/25	0	470.00	0	0.00	467.00	0	1,855	0.00%
2022/01/24	1.1	474.12	1	477.00	485.00	0.1	1,888	0.00%
2022/01/21	2	495.75	2	492.75	486.50	0	1,924	0.00%
2022/01/14	2.1	494.14	2	493.50	507.00	0.1	2,221	0.00%
2022/01/12	0.1	508.00	0	0.00	505.00	0.1	2,315	0.00%
2022/01/11	0.1	506.00	0	501.00	505.00	0.1	2,362	0.00%
2022/01/10	0.1	522.00	0	0.00	523.00	0.1	2,378	0.00%
2022/01/07	0	546.00	0	0.00	527.00	0	2,463	0.00%
2022/01/05	1	587.00	1	579.00	580.00	0	2,491	0.00%
2022/01/04	2	592.50	3	585.33	582.00	-1	2,535	-0.04%
2021/12/29	0	0.00	0	594.00	591.00	0	2,812	0.00%
2021/12/24	0	606.00	0	605.00	604.00	0	2,960	0.00%
2021/12/23	1	607.00	1	603.00	603.00	0	3,015	0.00%
2021/12/20	0	0.00	1	608.00	601.00	-1	3,118	-0.03%
2021/12/17	1	617.78	0	0.00	604.00	1	3,201	0.03%
2021/12/16	1	633.00	1	661.00	661.00	0	3,180	0.00%
2021/12/15	0	0.00	0	599.00	601.00	0	3,171	0.00%
2021/12/13	0	0.00	0.2	591.00	592.00	-0.2	3,381	-0.01%
2021/12/07	0	0.00	1	569.29	568.00	-1	3,579	-0.03%
2021/12/06	0	578.67	0	0.00	572.00	0	3,568	0.00%
2021/12/03	1	612.00	0	0.00	599.00	1	3,569	0.03%
2021/11/30	2	584.00	0	0.00	589.00	2	3,622	0.06%
2021/11/29	0	0.00	0	574.00	580.00	0	3,680	0.00%
2021/11/26	0	559.00	1	558.00	567.00	-1	3,708	-0.03%
2021/11/25	1	553.25	1	561.00	560.00	0	3,724	0.00%
2021/11/23	0	0.00	0	586.00	582.00	0	3,695	0.00%
2021/11/19	1	609.92	1	620.00	600.00	0	3,783	0.00%
2021/11/17	0	0.00	0.2	594.00	604.00	-0.2	3,763	-0.01%
2021/11/16	2.3	586.00	4	587.75	586.00	-1.7	3,734	-0.05%
2021/11/15	1.1	571.23	0	0.00	570.00	1.1	3,718	0.03%
2021/11/12	0	582.00	0	0.00	578.00	0	3,700	0.00%
2021/11/11	1	585.00	0	0.00	588.00	1	3,678	0.03%
2021/11/10	0	583.00	0	0.00	583.00	0	3,648	0.00%
2021/11/09	0	592.00	0	0.00	591.00	0	3,628	0.00%
2021/11/08	0	598.00	0	0.00	598.00	0	3,596	0.00%
2021/11/05	0	0.00	0	607.00	618.00	0	3,552	0.00%
2021/11/03	0	601.67	0	0.00	605.00	0	3,518	0.00%
2021/11/02	0	611.50	0	611.00	594.00	0	3,493	0.00%
2021/11/01	1	612.05	1	624.00	609.00	0	3,480	0.00%
2021/10/27	1	589.00	1	584.00	600.00	0	3,402	0.00%
2021/10/26	0	569.00	0	0.00	567.00	0	3,366	0.00%
2021/10/25	4	576.50	4	575.50	580.00	0	3,316	0.00%
2021/10/22	4	571.25	4	575.25	572.00	0	3,281	0.00%
2021/10/21	2	544.00	2	535.00	532.00	0	3,229	0.00%
2021/10/18	1	513.00	1	507.00	505.00	0	3,103	0.00%
2021/10/15	9	519.33	8.1	517.00	502.00	1	3,085	0.03%
2021/10/14	0.1	500.00	0	0.00	505.00	0.1	3,006	0.00%
2021/10/12	1	522.00	1	525.00	519.00	0	2,946	0.00%
2021/10/08	5	529.60	5.1	532.00	532.00	-0.1	2,914	0.00%
2021/10/07	0	0.00	3	500.33	528.00	-3	2,796	-0.11%
2021/10/05	0.1	455.50	0	0.00	483.50	0.1	2,717	0.00%
2021/09/30	0	0.00	1	482.00	501.00	-1	2,630	-0.04%
2021/09/29	1	492.50	0.2	485.00	483.00	0.8	2,602	0.03%
2021/09/23	0	0.00	1	488.00	488.00	-1	2,636	-0.04%
2021/09/17	0	0.00	2	487.00	494.50	-2	2,551	-0.08%
2021/09/16	6	486.75	5	486.10	472.50	1	2,466	0.04%
2021/09/14	1	487.00	2.2	477.46	474.00	-1.2	2,293	-0.05%
2021/09/13	1	459.00	3	461.33	462.00	-2	2,228	-0.09%
2021/09/07	0.2	445.50	0	0.00	449.00	0.2	2,360	0.01%
2021/09/06	1	454.00	0	0.00	446.00	1	2,397	0.04%
2021/09/03	2.2	457.00	2	461.00	464.50	0.2	2,456	0.01%
2021/09/02	4	462.13	4	458.63	452.00	0	2,430	0.00%
2021/09/01	1	440.00	2	442.25	446.00	-1	2,368	-0.04%
2021/08/31	3	427.33	3	426.17	432.50	0	2,327	0.00%
2021/08/30	0	0.00	0.2	419.50	415.00	-0.2	2,315	-0.01%
2021/08/26	1	441.00	1	423.00	422.50	0	2,281	0.00%
2021/08/12	0	0.00	2	380.00	387.50	-2	2,285	-0.09%
2021/08/10	1	374.50	1	370.50	377.00	0	2,318	0.00%
2021/08/09	1	368.50	0	0.00	367.00	1	2,327	0.04%
2021/08/06	1	375.50	0	0.00	375.00	1	2,361	0.04%
2021/08/04	1.2	384.90	0	0.00	384.50	1.2	2,414	0.05%
2021/08/02	0	0.00	1	405.00	408.50	-1	2,406	-0.04%
2021/07/29	1	416.00	1	411.00	420.00	0	2,442	0.00%
2021/07/27	4	451.13	3	460.17	428.00	1	2,497	0.04%
2021/07/26	0	0.00	1	437.00	441.00	-1	2,461	-0.04%
2021/07/23	1	432.00	1	433.50	433.50	0	2,510	0.00%
2021/07/16	0	0.00	1	438.50	438.50	-1	2,586	-0.04%
2021/07/14	2	451.25	1	449.00	448.00	1	2,628	0.04%
2021/07/13	1	450.50	1	451.50	446.00	0	2,663	0.00%
2021/07/12	0.3	446.76	2	460.50	463.00	-1.7	2,742	-0.06%
2021/07/07	30	442.27	30	433.80	433.50	0	2,858	0.00%
2021/07/06	36	452.08	35.1	437.72	438.00	0.9	2,879	0.03%
2021/07/05	7.7	452.67	7.4	449.96	445.00	0.3	2,914	0.01%
2021/07/02	1	439.00	5.2	428.85	448.50	-4.2	2,826	-0.15%
2021/06/25	1	420.00	0	0.00	418.50	1	2,885	0.03%
2021/06/24	0	0.00	1	425.00	424.50	-1	2,911	-0.03%
2021/06/23	1	416.00	2	414.50	417.00	-1	2,929	-0.03%
2021/06/22	1	422.50	1	406.00	405.50	0	2,980	0.00%
2021/06/18	6	422.17	7.2	417.71	410.00	-1.2	2,976	-0.04%
2021/06/17	3	415.50	2	409.00	415.00	1	2,919	0.03%
2021/06/16	0	0.00	1	409.00	408.00	-1	2,910	-0.03%
2021/06/15	2	399.75	0.1	396.00	403.00	1.9	2,885	0.07%
2021/06/11	6	382.75	6	389.17	389.00	0	2,856	0.00%
2021/06/02	0.1	350.00	0	0.00	350.00	0.1	2,995	0.00%
2021/05/20	0.1	320.50	0	0.00	325.00	0.1	3,657	0.00%
2021/05/17	0	0.00	3	316.67	304.50	-3	3,830	-0.08%
2021/05/13	1	311.00	5	310.00	312.00	-4	3,830	-0.10%
2021/05/11	0	0.00	8	333.63	333.00	-8	3,910	-0.20%
2021/05/10	1	367.00	1	373.50	369.50	0	3,964	0.00%
2021/05/06	1	355.00	2	360.50	352.50	-1	4,089	-0.02%
2021/05/04	3.3	361.27	0	0.00	377.00	3.3	4,152	0.08%
2021/05/03	0	0.00	5	398.80	387.00	-5	4,178	-0.12%
2021/04/29	4	416.13	5	416.10	402.50	-1	4,239	-0.02%
2021/04/28	1	407.50	4	408.25	405.00	-3	4,253	-0.07%
2021/04/27	5	404.90	5	406.70	409.00	0	4,350	0.00%
2021/04/26	2	401.50	0	0.00	400.00	2	4,366	0.05%
2021/04/23	0	0.00	1	401.50	405.00	-1	4,395	-0.02%
2021/04/22	2	416.00	8	413.31	395.50	-6	4,510	-0.13%
2021/04/21	4	413.13	2	414.75	409.50	2	4,604	0.04%
2021/04/20	6	416.08	11	418.45	422.50	-5	4,788	-0.10%
2021/04/19	13	409.04	4	405.63	406.50	9	4,889	0.18%
2021/04/16	18	427.83	19	422.05	417.50	-1	4,960	-0.02%
2021/04/15	14	424.04	17	418.29	440.00	-3	5,031	-0.06%
2021/04/14	8	396.44	9	398.06	400.00	-1	5,071	-0.02%
2021/04/13	3	400.50	4	403.25	399.50	-1	5,307	-0.02%
2021/04/12	8	401.50	9	397.83	395.00	-1	5,572	-0.02%
2021/04/09	4	410.50	8	413.25	405.00	-4	5,684	-0.07%
2021/04/08	13	408.54	7	408.57	413.50	6	5,670	0.11%
2021/04/07	4	411.75	6	418.67	411.00	-2	5,725	-0.03%
2021/04/06	14	415.71	10	421.45	413.50	4	5,725	0.07%
2021/04/01	11	410.77	13	405.88	413.50	-2	5,764	-0.03%
2021/03/31	11	397.59	7	400.21	398.50	4	5,713	0.07%
2021/03/30	3	396.50	4	395.25	395.50	-1	5,713	-0.02%
2021/03/29	4	401.00	11	398.91	395.50	-7	5,729	-0.12%
2021/03/26	22	390.00	12	392.08	393.50	10	5,743	0.17%
2021/03/25	12	383.96	6	385.33	386.50	6	5,724	0.10%
2021/03/24	2.1	383.19	1	381.50	382.50	1.1	5,689	0.02%
2021/03/23	1	405.00	0	0.00	399.50	1	5,729	0.02%
2021/03/19	1.1	409.73	2	407.75	400.00	-0.9	5,785	-0.02%
2021/03/18	3	421.50	2	422.00	418.00	1	5,774	0.02%
2021/03/17	10	422.60	11	422.50	416.50	-1	5,876	-0.02%
2021/03/16	2	417.25	1	422.00	411.00	1	5,953	0.02%
2021/03/15	2	421.50	3	429.00	416.50	-1	6,147	-0.02%
2021/03/12	7	424.71	10	424.15	419.50	-3	6,163	-0.05%
2021/03/11	9	415.61	7	411.00	420.00	2	6,169	0.03%
2021/03/10	2	403.00	1	410.00	396.50	1	6,138	0.02%
2021/03/09	4.2	398.10	3	397.83	399.50	1.2	6,145	0.02%
2021/03/08	4.1	398.28	3	404.50	395.00	1.1	6,165	0.02%
2021/03/05	8	410.19	4	413.00	405.00	4	6,199	0.06%
2021/03/04	9	422.94	10	425.10	420.00	-1	6,167	-0.02%
2021/03/03	2	428.25	0	0.00	427.00	2	6,131	0.03%
2021/03/02	2	453.00	2	460.50	430.00	0	6,088	0.00%
2021/02/26	5	449.42	10	465.00	449.00	-5	6,070	-0.08%
2021/02/25	5	489.60	1	499.00	475.00	4	6,036	0.07%
2021/02/24	14	489.93	15	483.83	478.50	-1	5,961	-0.02%
2021/02/23	3	468.31	1	462.50	461.00	2	5,894	0.03%
2021/02/22	11	470.14	2	475.00	480.00	9	5,856	0.15%
2021/02/19	4	435.00	5	434.20	436.50	-1	5,812	-0.02%
2021/02/18	2	431.00	1	440.00	426.50	1	5,892	0.02%
2021/02/17	1	416.00	2.5	415.59	421.00	-1.5	6,034	-0.02%
2021/02/05	1	398.00	1	402.00	397.50	0	6,238	0.00%
2021/02/04	2	408.25	0.2	408.20	406.00	1.8	6,291	0.03%
2021/02/03	2.2	416.82	23	424.61	417.00	-20.8	6,317	-0.33%
2021/02/02	5	417.90	35	419.67	417.00	-30	6,387	-0.47%
2021/02/01	0	0.00	2	390.75	408.00	-2	6,444	-0.03%
2021/01/29	1	427.00	1	431.00	395.00	0	6,406	0.00%
2021/01/28	6	415.63	8	413.56	415.00	-2	6,299	-0.03%
2021/01/27	3	409.50	5.1	411.25	417.00	-2.1	6,256	-0.03%
2021/01/26	4.1	411.31	5	412.80	400.00	-0.9	6,204	-0.01%
2021/01/25	2	413.25	1	425.00	411.50	1	6,135	0.02%
2021/01/22	38	419.13	7	418.14	413.50	31	6,044	0.51%
2021/01/21	7	408.93	13	411.85	410.00	-6	5,956	-0.10%
2021/01/20	18	405.69	16	413.56	399.00	2	5,884	0.03%
2021/01/19	7	409.79	4	411.25	413.00	3	5,780	0.05%
2021/01/18	3	398.83	2	406.75	407.00	1	5,725	0.02%
2021/01/15	25	414.60	4	411.25	407.00	21	5,672	0.37%
2021/01/14	4	438.13	9	431.72	423.50	-5	5,550	-0.09%
2021/01/13	21	420.05	52	427.25	437.50	-31	5,409	-0.57%
2021/01/12	15	403.57	13	404.27	398.00	2	5,200	0.04%
2021/01/11	7	395.07	9	399.11	401.50	-2	5,071	-0.04%
2021/01/08	11	391.00	10	390.05	388.00	1	4,979	0.02%
2021/01/07	20	386.25	20	387.68	385.50	0	4,812	0.00%
2021/01/06	19	385.61	21	382.02	373.50	-2	4,647	-0.04%
2021/01/05	7	399.29	11	392.41	399.50	-4	4,403	-0.09%
2021/01/04	2	371.50	6	353.33	372.50	-4	4,126	-0.10%
2020/12/31	4	338.75	3	338.33	339.00	1	3,991	0.03%
2020/12/30	6.1	339.52	12	340.92	336.00	-5.9	3,963	-0.15%
2020/12/29	0	0.00	3	327.33	330.00	-3	3,958	-0.08%
2020/12/28	12	328.58	6	327.50	323.00	6	3,922	0.15%
2020/12/25	0	0.00	1	319.00	319.00	-1	3,839	-0.03%
2020/12/24	1	314.50	0	0.00	313.50	1	3,836	0.03%
2020/12/23	1	309.50	0	0.00	314.50	1	3,849	0.03%
2020/12/22	1	309.00	0	0.00	309.50	1	3,847	0.03%
2020/12/18	1	321.00	0	0.00	321.00	1	3,830	0.03%
2020/12/17	1	325.00	0	0.00	328.00	1	3,824	0.03%
2020/12/11	2	324.75	0	0.00	322.50	2	3,665	0.05%
2020/12/10	1	343.00	0	0.00	340.50	1	3,550	0.03%
2020/12/09	1	332.00	7	337.71	347.50	-6	3,451	-0.17%
2020/12/08	3	313.67	0	0.00	316.00	3	3,244	0.09%
2020/12/01	0	0.00	1	336.00	329.50	-1	3,090	-0.03%
2020/11/25	0	0.00	1	335.00	331.00	-1	3,020	-0.03%
2020/11/24	3	338.67	1	337.50	338.00	2	3,006	0.07%
2020/11/23	2	341.50	1	347.00	340.00	1	3,001	0.03%
2020/11/20	3	349.17	2	344.50	339.50	1	2,953	0.03%
2020/11/19	1	340.50	1	339.00	339.00	0	2,840	0.00%
2020/11/18	1	336.00	0	0.00	343.00	1	2,847	0.04%
2020/11/17	3	340.17	3	341.67	335.50	0	2,810	0.00%
2020/11/16	6	339.00	10	341.05	344.00	-4	2,729	-0.15%
2020/11/13	1	322.00	7	321.57	322.00	-6	2,512	-0.24%
2020/11/12	3	302.50	0	0.00	303.00	3	2,245	0.13%
2020/11/11	2	295.00	2	293.50	294.00	0	2,168	0.00%
2020/11/10	3	299.50	2	283.00	290.00	1	2,135	0.05%
2020/11/09	1	276.00	3	283.33	292.50	-2	1,998	-0.10%
2020/11/06	2	274.50	0	0.00	266.00	2	1,868	0.11%
2020/10/21	0	0.00	1	272.00	270.50	-1	2,413	-0.04%
2020/10/19	1	263.00	0	0.00	263.00	1	2,524	0.04%
2020/10/16	1	265.50	0	0.00	264.50	1	2,584	0.04%
2020/10/15	0	0.00	5	273.50	276.00	-5	2,653	-0.19%
2020/10/14	1	277.00	1	274.00	272.50	0	2,713	0.00%
2020/10/13	3	278.00	0	0.00	278.00	3	2,812	0.11%
2020/10/12	1	274.50	1	270.50	269.50	0	2,900	0.00%
2020/09/29	1	265.00	1	258.00	257.00	0	3,662	0.00%
2020/09/28	3	262.33	4	263.50	265.00	-1	3,916	-0.03%
2020/09/24	3	260.67	1	262.00	258.50	2	4,134	0.05%
2020/09/23	0	0.00	1	265.00	267.00	-1	4,217	-0.02%
2020/09/22	1	261.00	1	267.00	257.50	0	4,264	0.00%
2020/09/17	1	265.50	0	0.00	264.50	1	4,781	0.02%
2020/09/16	0	0.00	1	270.00	269.00	-1	4,908	-0.02%
2020/09/14	0	0.00	1	267.50	268.50	-1	4,950	-0.02%
2020/09/11	0	0.00	0.1	259.00	259.00	-0.1	4,932	0.00%
2020/09/09	2	258.00	1	262.00	258.00	1	4,915	0.02%
2020/09/02	2	268.00	0	0.00	268.50	2	4,903	0.04%
2020/08/27	0	0.00	1	284.00	283.50	-1	4,931	-0.02%
2020/08/20	0	0.00	1	267.00	267.50	-1	4,857	-0.02%
2020/08/19	1	300.00	1	304.00	296.00	0	4,798	0.00%
2020/08/17	1	303.50	0	0.00	301.00	1	4,775	0.02%
2020/08/10	1	301.00	0	0.00	301.00	1	4,785	0.02%
2020/08/07	1	305.50	1	307.50	306.50	0	4,771	0.00%
2020/08/06	1	305.50	0	0.00	302.50	1	4,746	0.02%
2020/08/05	1	312.00	0	0.00	313.00	1	4,707	0.02%
2020/08/04	1	311.50	4	313.50	315.50	-3	4,674	-0.06%
2020/07/31	0	0.00	5	288.30	292.50	-5	4,578	-0.11%
2020/07/30	1	293.00	1	290.00	291.00	0	4,574	0.00%
2020/07/29	1	289.50	1	287.50	292.00	0	4,565	0.00%
2020/07/28	2	297.50	2	300.00	289.00	0	4,531	0.00%
2020/07/27	2	313.50	0	0.00	307.00	2	4,400	0.05%
2020/07/24	0	0.00	1	312.00	299.00	-1	4,337	-0.02%
2020/07/23	0	0.00	4	303.88	309.50	-4	4,253	-0.09%
2020/07/22	3	301.00	2	303.50	305.50	1	4,219	0.02%
2020/07/21	4	301.63	1	297.00	298.50	3	4,180	0.07%
2020/07/20	4	285.75	8	288.13	291.50	-4	4,097	-0.10%
2020/07/17	8	288.13	4	289.13	284.00	4	4,029	0.10%
2020/07/16	2	296.50	4	291.38	290.00	-2	3,920	-0.05%
2020/07/15	3	319.33	5	303.80	299.00	-2	3,816	-0.05%
2020/07/14	4	315.38	4	315.50	317.50	0	3,739	0.00%
2020/07/13	5	309.90	2	311.25	311.00	3	3,633	0.08%
2020/07/10	1	308.50	5	309.20	306.50	-4	3,577	-0.11%
2020/07/09	10	333.65	7	333.50	322.00	3	3,474	0.09%
2020/07/08	8.1	318.87	8	321.81	323.50	0.1	3,286	0.00%
2020/07/07	6	327.17	4	331.75	321.50	2	3,039	0.07%
2020/07/06	2	305.00	2	306.25	312.50	0	2,812	0.00%
2020/07/03	3	278.83	2	284.50	284.50	1	2,700	0.04%
2020/07/02	0	0.00	3	259.67	259.00	-3	2,580	-0.12%
2020/07/01	2	255.50	1	258.00	253.50	1	2,497	0.04%
2020/06/30	3	255.00	3	251.50	252.50	0	2,416	0.00%
2020/06/29	23	248.28	22	260.00	260.00	1	2,287	0.04%
2020/06/24	4	251.25	2	244.25	242.50	2	2,105	0.09%
2020/06/23	3	229.33	3	231.33	242.50	0	1,877	0.00%
2020/06/19	0	0.00	1	219.50	217.00	-1	1,768	-0.06%
2020/06/17	0.1	222.00	0	0.00	220.50	0.1	1,740	0.00%
2020/06/15	1	219.00	0	0.00	216.50	1	1,784	0.06%
2020/06/12	0	0.00	3	216.00	216.50	-3	1,796	-0.17%
2020/06/09	1	225.00	0	0.00	224.00	1	1,825	0.05%
2020/06/05	2	229.00	0	0.00	229.00	2	1,780	0.11%
2020/06/04	3	235.33	0	0.00	233.00	3	1,757	0.17%
2020/06/03	0	0.00	1	229.50	229.00	-1	1,711	-0.06%
2020/05/18	1	224.00	0	0.00	221.00	1	1,549	0.06%
2020/05/08	2	226.00	3	223.50	222.50	-1	1,618	-0.06%
2020/05/07	3	228.50	0	0.00	230.00	3	1,577	0.19%
2020/04/30	0	0.00	1	244.00	242.50	-1	1,541	-0.06%
2020/04/24	1	228.50	0	0.00	228.00	1	1,518	0.07%
2020/04/22	0	0.00	1	241.50	241.00	-1	1,516	-0.07%
2020/04/21	1	239.50	0	0.00	236.50	1	1,547	0.06%
2020/04/10	3	217.50	2	218.50	222.00	1	1,542	0.06%
2020/04/08	0	0.00	1	207.50	211.00	-1	1,493	-0.07%
2020/04/07	2	200.75	3	202.17	205.00	-1	1,480	-0.07%
2020/04/06	1	190.50	3	193.67	194.00	-2	1,471	-0.14%
2020/03/27	5	189.20	0	0.00	180.00	5	1,475	0.34%
2020/03/20	2	169.25	1	171.00	170.00	1	1,424	0.07%
2020/03/19	1	160.00	1	167.00	160.00	0	1,427	0.00%
2020/03/18	0	0.00	1	186.00	177.50	-1	1,418	-0.07%
2020/03/16	1	187.00	1	191.50	181.50	0	1,457	0.00%
2020/03/12	1	199.00	0	0.00	194.00	1	1,478	0.07%
2020/03/09	1	224.50	0	0.00	222.00	1	1,534	0.07%
2020/02/26	0	0.00	3	234.83	230.00	-3	1,720	-0.17%
2020/02/25	8	232.69	5	232.40	232.00	3	1,729	0.17%
2020/02/24	0	0.00	10	230.00	236.00	-10	1,737	-0.58%
2020/02/18	0	0.00	14	236.00	239.50	-14	1,784	-0.78%
2020/02/17	15	239.50	16	236.38	236.00	-1	1,785	-0.06%
2020/02/14	25	241.40	0	0.00	241.00	25	1,772	1.41%
2020/02/06	0	0.00	1	243.50	244.50	-1	1,729	-0.06%
2020/01/30	0	0.00	2	241.75	238.50	-2	1,789	-0.11%
2020/01/15	0	0.00	2	258.25	259.50	-2	1,784	-0.11%
2020/01/14	3	255.00	0	0.00	253.00	3	1,747	0.17%
2020/01/13	1	254.50	1	255.00	255.50	0	1,749	0.00%
2020/01/09	0	0.00	1	245.00	247.00	-1	1,720	-0.06%
2020/01/06	0	0.00	1	245.00	241.00	-1	1,853	-0.05%
2020/01/03	1	245.00	0	0.00	243.00	1	1,882	0.05%
2019/12/31	1	241.00	0	0.00	241.00	1	1,952	0.05%
2019/12/25	1	242.00	1	243.00	244.00	0	1,993	0.00%
2019/12/23	1	244.00	0	0.00	245.00	1	2,009	0.05%
2019/12/04	1	254.00	0	0.00	253.50	1	2,019	0.05%
2019/12/03	0	0.00	1	257.50	260.50	-1	2,015	-0.05%
2019/12/02	1	259.00	0	0.00	258.50	1	2,019	0.05%
2019/11/29	5	262.50	1	262.50	266.50	4	2,017	0.20%
2019/11/27	1	269.50	0	0.00	269.00	1	2,024	0.05%
2019/11/26	4	277.38	9	273.78	278.50	-5	2,001	-0.25%
2019/11/25	1	277.00	1	271.50	267.00	0	2,021	0.00%
2019/11/20	2	271.50	2	271.00	271.00	0	1,973	0.00%
2019/11/08	0	0.00	1	274.00	269.00	-1	2,175	-0.05%
2019/11/05	1	263.00	0	0.00	270.50	1	2,297	0.04%
2019/11/04	0	0.00	10	263.00	263.00	-10	2,345	-0.43%
2019/11/01	10	254.00	0	0.00	260.00	10	2,442	0.41%
2019/10/28	0	0.00	0.1	276.50	276.50	-0.1	2,559	0.00%
2019/10/16	1	291.00	1	279.00	277.00	0	2,989	0.00%
2019/10/14	0	0.00	0.1	275.00	277.00	-0.1	2,899	0.00%
2019/10/08	2	260.75	1	265.00	263.50	1	2,917	0.03%
2019/10/07	0	0.00	1	261.00	261.00	-1	2,905	-0.03%
2019/10/04	5	261.30	6	262.83	260.50	-1	2,882	-0.03%
2019/09/27	1	250.00	0	0.00	250.00	1	2,817	0.04%
2019/09/24	0	0.00	1	258.00	256.00	-1	2,869	-0.03%
2019/09/20	4	260.38	4	261.88	259.00	0	2,897	0.00%
2019/09/19	6	255.75	6	256.42	257.00	0	2,857	0.00%
2019/09/18	0	0.00	1	239.00	240.50	-1	2,810	-0.04%
2019/09/05	0	0.00	1	241.50	241.00	-1	3,096	-0.03%
2019/08/28	0	0.00	2	236.50	236.00	-2	3,183	-0.06%
2019/08/27	2	230.00	0	0.00	230.50	2	3,152	0.06%
2019/08/13	0.1	215.00	16	218.97	215.00	-15.9	3,318	-0.48%
2019/08/07	0.1	205.00	0	0.00	203.00	0.1	3,391	0.00%
2019/08/06	8	207.75	8	211.50	212.00	0	3,401	0.00%
2019/08/05	1	215.00	0	0.00	212.00	1	3,423	0.03%
2019/08/02	1	243.00	16	242.41	235.50	-15	3,359	-0.45%
2019/08/01	2	255.00	2	256.00	256.50	0	3,319	0.00%
2019/07/31	3	253.83	2	255.25	256.50	1	3,328	0.03%
2019/07/30	2	255.00	26	251.50	251.50	-24	3,372	-0.71%
2019/07/26	1	266.50	1	268.00	268.00	0	3,402	0.00%
2019/07/25	3	266.33	3	265.50	265.50	0	3,417	0.00%
2019/07/24	53	263.41	19	264.45	265.00	34	3,393	1.00%
2019/07/23	1	248.00	2	247.00	249.00	-1	3,294	-0.03%
2019/07/22	0	0.00	3	241.17	248.50	-3	3,285	-0.09%
2019/07/18	0	0.00	1	226.50	223.50	-1	3,350	-0.03%
2019/07/17	0	0.00	1	228.50	228.00	-1	3,433	-0.03%
2019/07/15	3	234.00	1	235.50	235.50	2	3,691	0.05%
2019/07/12	23	236.91	1	233.00	234.50	22	3,815	0.58%
2019/07/11	0	0.00	1	229.00	229.50	-1	3,738	-0.03%
2019/07/10	1	226.50	1	227.00	226.50	0	3,765	0.00%
2019/07/05	1	225.00	25	226.32	225.50	-24	3,821	-0.63%
2019/07/03	0	0.00	15	224.00	222.50	-15	3,974	-0.38%
2019/07/02	1	230.00	0	0.00	229.00	1	4,089	0.02%
2019/07/01	0	0.00	20	230.00	230.00	-20	4,215	-0.47%
2019/06/28	42	223.85	7	226.50	226.50	35	4,336	0.81%
2019/06/27	0	0.00	2	227.25	226.00	-2	4,330	-0.05%
2019/06/26	1	224.00	2	226.00	227.50	-1	4,302	-0.02%
2019/06/25	1	229.00	0	0.00	223.00	1	4,289	0.02%
2019/06/24	0	0.00	1	233.00	229.00	-1	4,237	-0.02%
2019/06/21	5	228.60	4	229.13	229.00	1	4,172	0.02%
2019/06/18	1	215.00	1	213.00	211.50	0	4,015	0.00%
2019/06/17	1	210.50	1	212.00	211.50	0	4,047	0.00%
2019/06/14	25	209.60	0	0.00	207.00	25	4,070	0.61%
2019/06/13	2	211.00	4	209.00	207.50	-2	4,078	-0.05%
2019/06/12	3	212.83	2	213.75	211.50	1	4,081	0.02%
2019/06/11	2	210.50	1	209.50	212.00	1	4,082	0.02%
2019/06/10	2	203.25	2	205.50	210.00	0	4,090	0.00%
2019/06/06	1	209.50	1	202.00	204.50	0	4,077	0.00%
2019/05/31	1	228.00	0	0.00	228.50	1	4,041	0.02%
2019/05/30	2	227.00	5	226.80	226.50	-3	4,030	-0.07%
2019/05/29	16	228.31	16	224.28	220.00	0	4,024	0.00%
2019/05/28	7	223.14	8	223.63	227.00	-1	4,015	-0.02%
2019/05/27	3	217.17	3	220.67	216.50	0	4,130	0.00%
2019/05/24	4	215.00	1	215.50	213.50	3	4,137	0.07%
2019/05/23	1	213.50	3	213.33	212.00	-2	4,179	-0.05%
2019/05/22	2	220.75	2	220.50	218.50	0	4,363	0.00%
2019/05/21	1	221.50	3	221.67	224.00	-2	4,462	-0.04%
2019/05/20	1	209.50	0	0.00	214.00	1	4,488	0.02%
2019/05/17	5	218.70	8	217.88	213.00	-3	4,475	-0.07%
2019/05/16	7	227.00	48	229.82	218.50	-41	4,455	-0.92%
2019/05/15	2	223.75	6	223.17	222.50	-4	4,479	-0.09%
2019/05/14	4	214.50	3	214.50	218.50	1	4,524	0.02%
2019/05/09	1	209.00	0	0.00	204.00	1	4,525	0.02%
2019/05/07	2	223.50	2	219.75	217.50	0	4,476	0.00%
2019/05/06	0	0.00	1	222.50	222.50	-1	4,462	-0.02%
2019/05/03	3	225.67	1	226.00	224.00	2	4,473	0.04%
2019/04/30	2	226.50	2	225.25	227.00	0	4,426	0.00%
2019/04/29	1	225.50	0	0.00	224.00	1	4,469	0.02%
2019/04/25	2	246.75	1	245.00	241.50	1	4,458	0.02%
2019/04/24	4	240.25	4	237.50	238.50	0	4,351	0.00%
2019/04/23	3	236.50	3	239.50	243.00	0	4,302	0.00%
2019/04/22	46	243.49	3	238.00	232.50	43	4,229	1.02%
2019/04/19	5	235.50	4	240.00	237.50	1	4,190	0.02%
2019/04/18	3	228.67	1	230.00	225.50	2	4,011	0.05%
2019/04/17	2	222.50	3	220.00	219.00	-1	3,927	-0.03%
2019/04/16	2	221.50	2	220.75	218.50	0	3,971	0.00%
2019/04/15	3	214.67	3	213.17	216.50	0	4,001	0.00%
2019/04/11	5	223.00	6	217.92	218.00	-1	4,222	-0.02%
2019/04/10	17	224.38	19	220.58	222.00	-2	4,226	-0.05%
2019/04/09	6	230.50	3	230.83	228.50	3	4,186	0.07%
2019/04/08	17	227.41	21	230.29	229.00	-4	4,150	-0.10%
2019/04/03	14	225.75	9	220.33	221.00	5	4,072	0.12%
2019/04/02	8	217.88	9	218.56	226.00	-1	3,996	-0.03%
2019/04/01	1	207.00	1	207.00	205.50	0	3,934	0.00%
2019/03/29	2	206.50	2	206.50	205.50	0	3,983	0.00%
2019/03/28	1	203.50	2	206.00	206.00	-1	4,091	-0.02%
2019/03/26	1	202.00	0	0.00	201.50	1	4,206	0.02%
2019/03/22	3	211.67	3	209.17	208.50	0	4,298	0.00%
2019/03/21	1	213.00	2	212.00	212.50	-1	4,347	-0.02%
2019/03/20	1	212.50	2	213.00	211.00	-1	4,400	-0.02%
2019/03/19	1	207.50	2	210.25	207.50	-1	4,418	-0.02%
2019/03/15	0	0.00	42	203.96	206.00	-42	4,445	-0.94%
2019/03/14	2	206.25	0	0.00	202.50	2	4,502	0.04%
2019/03/07	5	206.00	0	0.00	199.00	5	4,961	0.10%
2019/03/06	8	206.88	12	205.92	206.00	-4	5,076	-0.08%
2019/03/05	6	206.00	6	208.17	206.00	0	5,229	0.00%
2019/02/27	3	209.33	7	208.43	211.50	-4	5,619	-0.07%
2019/02/26	8	223.38	7	222.43	209.00	1	5,739	0.02%
2019/02/25	0	0.00	1	215.00	217.00	-1	5,631	-0.02%
2019/02/22	4	217.63	5	219.30	215.50	-1	5,641	-0.02%
2019/02/21	15	219.77	13	218.62	215.50	2	5,616	0.04%
2019/02/20	42	221.86	1	215.50	223.00	41	5,461	0.75%
2019/02/19	3	200.17	4	202.25	203.00	-1	5,481	-0.02%
2019/02/18	0	0.00	15	200.00	196.00	-15	5,462	-0.27%
2019/02/15	0	0.00	5	199.00	196.00	-5	5,475	-0.09%
2019/02/14	30	198.58	11	196.68	202.50	19	5,478	0.35%
2019/02/13	8	193.13	12	195.42	192.00	-4	5,386	-0.07%
2019/02/12	7	192.93	0	0.00	193.00	7	5,327	0.13%
2019/01/28	0	0.00	1	205.00	202.50	-1	5,654	-0.02%
2019/01/25	5	203.00	0	0.00	203.00	5	5,757	0.09%
2019/01/24	16	202.28	14	198.86	198.00	2	5,846	0.03%
2019/01/23	3	200.00	3	202.17	203.50	0	5,862	0.00%
2019/01/22	4	200.75	5	201.10	201.00	-1	5,908	-0.02%
2019/01/21	0	0.00	1	198.00	200.00	-1	5,997	-0.02%
2019/01/18	53	194.34	52	197.49	194.00	1	6,006	0.02%
2019/01/17	8	191.38	8	188.38	187.50	0	6,030	0.00%
2019/01/16	6	190.83	6	191.83	189.50	0	6,157	0.00%
2019/01/15	2	187.75	3	187.17	189.00	-1	6,210	-0.02%
2019/01/14	0	0.00	1	186.50	187.50	-1	6,281	-0.02%
2019/01/11	3	187.50	3	185.67	185.00	0	6,415	0.00%
2019/01/10	2	185.50	2	187.00	184.50	0	6,467	0.00%
2019/01/09	4	187.75	5	187.10	185.50	-1	6,548	-0.02%
2019/01/08	2	183.00	0	0.00	184.00	2	6,644	0.03%
2019/01/07	2	185.50	2	186.75	183.00	0	6,701	0.00%
2019/01/04	2	171.75	3	173.17	183.00	-1	6,844	-0.01%
2019/01/03	6	191.25	6	194.83	183.50	0	6,720	0.00%
2018/12/28	1	208.50	0	0.00	206.00	1	6,832	0.01%
2018/12/27	1	209.00	1	211.00	207.00	0	6,909	0.00%
2018/12/25	3	207.33	2	205.50	204.50	1	6,909	0.01%
2018/12/24	10	212.40	10	213.05	212.50	0	6,928	0.00%
2018/12/22	3	205.00	3	206.33	208.00	0	6,924	0.00%
2018/12/21	5	198.50	5	196.50	206.00	0	6,978	0.00%
2018/12/20	2	203.00	2	202.50	196.00	0	6,938	0.00%
2018/12/19	0	0.00	1	200.50	205.00	-1	6,950	-0.01%
2018/12/18	2	196.50	60	197.08	195.00	-58	6,949	-0.83%
2018/12/17	0	0.00	1	205.00	204.00	-1	7,029	-0.01%
2018/12/14	1	203.00	35	202.71	204.00	-34	7,142	-0.48%
2018/12/13	0	0.00	1	203.00	203.00	-1	7,180	-0.01%
2018/12/11	1	187.50	1	191.00	190.50	0	7,146	0.00%
2018/12/10	6	183.75	6	183.25	186.00	0	7,176	0.00%
2018/12/07	4	199.25	4	192.50	192.50	0	7,198	0.00%
2018/12/06	2	194.50	11	197.64	196.00	-9	7,229	-0.12%
2018/12/05	27	205.96	13	204.58	199.00	14	7,210	0.19%
2018/12/04	76	213.27	6	213.92	216.00	70	7,193	0.97%
2018/12/03	51	215.69	219	211.22	216.00	-168	7,295	-2.30%	大賣/鉅額交易
2018/11/30	53	203.08	21	198.07	199.50	32	7,318	0.44%
2018/11/29	32	196.09	36	196.06	196.50	-4	7,318	-0.05%
2018/11/28	148	188.66	18	186.33	189.50	130	7,192	1.81%	大買/鉅額交易
2018/11/27	3	178.00	3	179.83	181.00	0	7,049	0.00%
2018/11/26	3	170.50	3	173.17	180.50	0	6,944	0.00%
2018/11/23	0	0.00	2	169.00	164.50	-2	6,693	-0.03%
2018/11/22	2	177.75	0	0.00	177.50	2	6,602	0.03%
2018/11/21	3	188.00	4	186.88	191.00	-1	6,585	-0.02%
2018/11/15	5	182.00	5	181.00	180.50	0	6,414	0.00%
2018/11/14	3	189.00	3	186.33	182.00	0	6,397	0.00%
2018/11/13	0	0.00	1	187.00	186.50	-1	6,380	-0.02%
2018/11/09	3	190.00	2	188.75	188.00	1	6,415	0.02%
2018/11/08	15	196.63	25	197.50	188.00	-10	6,375	-0.16%
2018/11/07	10	188.65	11	187.68	190.50	-1	6,288	-0.02%
2018/11/06	17	194.09	5	189.90	188.00	12	6,195	0.19%
2018/11/05	7	207.71	4	209.88	199.50	3	6,119	0.05%
2018/11/02	13	221.65	14	221.21	221.50	-1	5,993	-0.02%
2018/11/01	6	216.08	5	220.00	216.00	1	5,921	0.02%
2018/10/31	1	207.00	4	200.13	210.00	-3	5,873	-0.05%
2018/10/30	43	192.99	40	191.13	191.00	3	5,893	0.05%
2018/10/26	3	196.33	5	194.20	190.00	-2	5,821	-0.03%
2018/10/25	18	196.28	15	195.70	194.00	3	5,890	0.05%
2018/10/24	4	202.25	21	207.50	206.50	-17	5,865	-0.29%
2018/10/23	27	204.24	3	203.17	202.00	24	5,789	0.41%
2018/10/22	3	211.83	12	213.38	214.50	-9	5,784	-0.16%
2018/10/19	4	199.50	5	205.40	215.00	-1	5,716	-0.02%
2018/10/18	22	215.95	58	210.97	208.00	-36	5,595	-0.64%
2018/10/17	54	223.61	1	229.50	225.00	53	5,547	0.96%
2018/10/16	2	217.75	52	219.88	220.00	-50	5,492	-0.91%
2018/10/15	1	209.00	36	209.99	211.50	-35	5,402	-0.65%
2018/10/12	22	200.70	23.2	197.72	201.00	-1.2	5,388	-0.02%
2018/10/09	2	237.25	4	228.00	226.00	-2	5,440	-0.04%
2018/10/08	95	240.73	2	243.75	241.00	93	5,336	1.74%
2018/10/05	4	255.63	0	0.00	242.50	4	5,232	0.08%
2018/10/04	1	268.00	2	267.50	269.00	-1	5,180	-0.02%
2018/10/03	5	265.80	4	266.00	265.00	1	5,155	0.02%
2018/10/02	4	268.75	2	270.00	269.00	2	5,138	0.04%
2018/10/01	6	271.75	5	275.90	280.50	1	5,084	0.02%
2018/09/28	6.2	279.37	4	272.25	271.00	2.2	5,065	0.04%
2018/09/27	1	279.00	0	0.00	282.00	1	4,981	0.02%
2018/09/26	2	293.75	2	289.25	288.00	0	4,961	0.00%
2018/09/25	1	297.00	1	291.00	290.50	0	4,923	0.00%
2018/09/21	5	277.80	5	283.10	300.00	0	4,910	0.00%
2018/09/20	4	281.50	2	284.50	282.00	2	4,785	0.04%
2018/09/19	7	297.00	6	294.75	294.50	1	4,683	0.02%
2018/09/18	1	302.00	1	293.00	293.00	0	4,599	0.00%
2018/09/17	1	305.50	1	310.50	312.00	0	4,608	0.00%
2018/09/14	2	301.50	3	307.67	306.50	-1	4,647	-0.02%
2018/09/13	6	299.75	5	290.80	290.50	1	4,647	0.02%
2018/09/12	13	313.50	13	306.38	295.00	0	4,605	0.00%
2018/09/11	10	318.55	9	321.44	313.50	1	4,575	0.02%
2018/09/10	9	330.56	5	328.00	319.00	4	4,609	0.09%
2018/09/07	2	328.50	4	337.50	345.00	-2	4,646	-0.04%
2018/09/06	2	322.00	2	335.50	339.00	0	4,517	0.00%
2018/09/05	11	314.82	18	322.44	335.00	-7	4,416	-0.16%
2018/09/04	2	307.50	3	307.00	305.00	-1	4,313	-0.02%
2018/09/03	16	309.59	84	306.64	300.00	-68	4,350	-1.56%
2018/08/31	9	305.22	9	309.56	313.00	0	4,399	0.00%
2018/08/30	4	312.25	5	307.50	303.50	-1	4,430	-0.02%
2018/08/29	6	312.00	2	311.75	312.50	4	4,515	0.09%
2018/08/28	86	301.57	21	304.95	306.00	65	4,593	1.42%
2018/08/27	2	287.25	2	291.00	294.50	0	4,619	0.00%
2018/08/24	2	285.00	2	283.50	283.50	0	4,657	0.00%
2018/08/23	6	293.50	10	292.45	288.00	-4	4,657	-0.09%
2018/08/22	11	291.41	9	292.56	287.00	2	4,618	0.04%
2018/08/21	3	284.00	49	290.00	293.00	-46	4,608	-1.00%
2018/08/20	6	275.17	6	278.50	282.50	0	4,603	0.00%
2018/08/17	27	279.87	12	281.88	278.00	15	4,605	0.33%
2018/08/16	38	280.67	3	285.00	284.00	35	4,569	0.77%
2018/08/15	2	289.75	2	286.00	284.50	0	4,545	0.00%
2018/08/14	5	293.20	6	297.83	297.50	-1	4,553	-0.02%
2018/08/13	1	293.00	0	0.00	288.00	1	4,549	0.02%
2018/08/10	2	305.00	1	303.00	303.50	1	4,528	0.02%
2018/08/09	2	305.50	1	306.00	312.00	1	4,528	0.02%
2018/08/08	4	313.50	4	308.13	305.00	0	4,545	0.00%
2018/08/07	4	310.63	4	311.00	318.00	0	4,557	0.00%
2018/08/06	7	328.79	7	319.64	316.00	0	4,499	0.00%
2018/08/03	5	352.10	5	341.80	342.00	0	4,450	0.00%
2018/08/02	6	353.50	6	349.00	355.00	0	4,433	0.00%
2018/08/01	7	347.50	8	355.81	358.50	-1	4,424	-0.02%
2018/07/31	6	314.00	7	321.29	331.50	-1	4,315	-0.02%
2018/07/30	8	313.19	7	307.93	306.00	1	4,291	0.02%
2018/07/27	5	325.10	5	330.60	328.50	0	4,291	0.00%
2018/07/26	6	323.25	6	319.17	318.50	0	4,297	0.00%
2018/07/25	6	320.25	6	321.25	319.00	0	4,396	0.00%
2018/07/24	7	318.50	8	320.31	326.00	-1	4,498	-0.02%
2018/07/23	7	315.64	6	311.83	313.50	1	4,562	0.02%
2018/07/20	5	324.80	5	322.00	323.00	0	4,627	0.00%
2018/07/19	6	312.33	6	314.58	327.00	0	4,693	0.00%
2018/07/18	10	314.75	10	314.60	312.50	0	4,682	0.00%
2018/07/17	12	304.54	13	308.38	308.00	-1	4,652	-0.02%
2018/07/16	4	292.75	4	296.00	293.00	0	4,679	0.00%
2018/07/13	6	291.50	5	294.00	292.50	1	4,867	0.02%
2018/07/12	3	276.00	5	283.90	288.00	-2	4,962	-0.04%
2018/07/10	7	267.93	7	271.29	273.50	0	4,937	0.00%
2018/07/09	12	270.08	12	268.21	267.00	0	4,931	0.00%
2018/07/06	9	279.22	9	274.94	276.00	0	4,960	0.00%
2018/07/05	6	274.83	6	271.50	273.00	0	4,916	0.00%
2018/07/04	6	275.33	6	280.17	280.00	0	4,913	0.00%
2018/07/03	5	277.70	5	268.90	268.50	0	4,893	0.00%
2018/07/02	6	273.75	6	278.50	277.50	0	4,891	0.00%
2018/06/29	3	271.33	3	271.50	273.50	0	4,874	0.00%
2018/06/28	7	278.71	7	281.64	269.00	0	4,856	0.00%
2018/06/27	5	287.30	5	281.50	278.50	0	4,850	0.00%
2018/06/26	7	282.14	8	282.25	283.00	-1	4,867	-0.02%
2018/06/25	5	297.00	2	290.00	288.50	3	4,837	0.06%
2018/06/22	4	299.00	4	312.00	309.00	0	4,808	0.00%
2018/06/21	3	298.17	3	302.00	304.00	0	4,773	0.00%
2018/06/20	6	311.08	6	296.00	294.50	0	4,767	0.00%
2018/06/19	3	295.67	3	307.50	310.00	0	4,775	0.00%
2018/06/15	7	287.43	7	293.50	298.50	0	4,727	0.00%
2018/06/14	4	286.13	4	287.13	280.00	0	4,625	0.00%
2018/06/13	4	292.63	4	288.13	286.00	0	4,630	0.00%
2018/06/12	5	296.40	5	289.30	288.00	0	4,577	0.00%
2018/06/11	2	301.75	2	301.50	301.00	0	4,540	0.00%
2018/06/08	4	314.75	4	318.13	301.50	0	4,509	0.00%
2018/06/07	5	313.00	5	311.00	310.00	0	4,455	0.00%
2018/06/06	7	304.21	9	308.83	313.00	-2	4,466	-0.04%
2018/06/05	4	294.88	3	297.00	298.00	1	4,398	0.02%
2018/06/04	2	270.25	2	278.00	278.50	0	4,303	0.00%
2018/06/01	6	262.08	7	263.79	264.00	-1	4,296	-0.02%
2018/05/31	5	257.50	3	250.33	255.00	2	4,340	0.05%
2018/05/30	2	255.00	2	254.25	253.00	0	4,407	0.00%
2018/05/29	2	267.50	2	257.25	257.00	0	4,494	0.00%
2018/05/28	2	275.75	2	269.75	266.00	0	4,513	0.00%
2018/05/25	2	272.00	2	275.00	275.50	0	4,517	0.00%
2018/05/24	2	266.25	2	269.75	272.00	0	4,566	0.00%
2018/05/22	2	269.25	2	263.00	262.00	0	4,769	0.00%
2018/05/21	2	261.00	2	265.00	266.50	0	4,771	0.00%
2018/05/18	2	268.00	2	259.75	258.50	0	4,815	0.00%
2018/05/17	2	270.75	2	266.50	264.00	0	4,921	0.00%
2018/05/16	2	269.00	2	264.50	267.50	0	5,044	0.00%
2018/05/15	2	284.00	2	291.50	273.50	0	5,159	0.00%
2018/05/14	1	283.50	1	284.00	281.50	0	5,116	0.00%
2018/05/11	2	280.00	2	287.00	284.00	0	5,148	0.00%
2018/05/10	4	285.00	4	281.50	280.00	0	5,170	0.00%
2018/05/09	3	276.83	3	280.67	285.00	0	5,170	0.00%
2018/05/07	2	275.25	2	280.75	281.50	0	5,191	0.00%
2018/05/04	9	260.17	9	262.67	269.50	0	5,205	0.00%
2018/05/03	11	268.09	12	263.63	259.00	-1	5,252	-0.02%
2018/05/02	5	277.20	4	274.88	269.50	1	5,325	0.02%
2018/04/30	4	257.13	5	265.80	282.00	-1	5,354	-0.02%
2018/04/27	1	254.00	3	251.17	258.00	-2	5,359	-0.04%
2018/04/26	2	248.50	1	253.50	241.00	1	5,446	0.02%
2018/04/24	1	243.00	1	248.00	238.50	0	5,486	0.00%
2018/04/23	1	249.00	0	0.00	244.50	1	5,427	0.02%
2018/04/20	1	254.00	6	243.08	244.00	-5	5,419	-0.09%
2018/04/19	19	262.61	6	266.42	260.50	13	5,317	0.24%
2018/04/18	1	276.00	0	0.00	269.50	1	5,135	0.02%
2018/04/17	3	308.33	3	302.50	299.00	0	5,031	0.00%
2018/04/16	2	314.50	1	315.50	316.00	1	5,051	0.02%
2018/04/13	2	303.00	4	305.38	315.00	-2	5,058	-0.04%
2018/04/12	0	0.00	10	307.65	299.50	-10	5,042	-0.20%
2018/04/11	0	0.00	1	308.00	306.00	-1	5,064	-0.02%
2018/04/03	6	301.08	3	304.00	312.50	3	5,161	0.06%
2018/04/02	5	310.60	3	313.50	309.00	2	5,158	0.04%
2018/03/30	2	320.25	4	314.88	317.00	-2	5,260	-0.04%
2018/03/29	3	324.67	3	317.50	319.00	0	5,297	0.00%
2018/03/28	1	330.00	1	332.00	325.50	0	5,267	0.00%
2018/03/27	2	330.00	4	334.50	335.50	-2	5,268	-0.04%
2018/03/26	5	330.60	3	333.50	323.50	2	5,276	0.04%
2018/03/23	0	0.00	2	328.00	330.00	-2	5,281	-0.04%
2018/03/22	7	340.79	5	350.20	336.00	2	5,272	0.04%
2018/03/20	1	326.50	1	324.50	322.00	0	5,226	0.00%
2018/03/19	3	330.33	3	327.67	328.50	0	5,243	0.00%
2018/03/16	2	327.00	2	324.50	322.00	0	5,272	0.00%
2018/03/15	4	326.75	4	328.13	324.50	0	5,405	0.00%
2018/03/14	4	330.50	4	325.50	324.00	0	5,511	0.00%
2018/03/13	3	332.50	43	332.20	332.00	-40	5,558	-0.72%
2018/03/12	3	330.00	3	321.50	320.50	0	5,613	0.00%
2018/03/09	6	340.08	4	341.38	348.00	2	5,583	0.04%
2018/03/08	9	339.22	7	335.57	335.50	2	5,567	0.04%
2018/03/07	2	330.50	2	337.00	338.00	0	5,548	0.00%
2018/03/06	44	334.11	4	329.00	327.00	40	5,495	0.73%
2018/03/05	15	320.17	15	320.17	324.00	0	5,434	0.00%
2018/03/02	16	314.25	17	318.53	314.00	-1	5,371	-0.02%
2018/02/27	9	309.61	9	309.17	310.00	0	5,304	0.00%
2018/02/26	9	313.00	26	313.27	309.00	-17	5,276	-0.32%
2018/02/23	10	321.90	42	326.37	308.50	-32	5,212	-0.61%
2018/02/22	29	312.22	4	301.63	318.00	25	5,135	0.49%
2018/02/21	3	289.83	4	294.63	297.00	-1	5,005	-0.02%
2018/02/12	2	279.00	2	276.50	270.00	0	5,018	0.00%
2018/02/09	7	274.21	9	275.22	282.00	-2	5,026	-0.04%
2018/02/08	31	279.26	3	300.33	275.50	28	4,905	0.57%
2018/02/07	1	298.00	5	310.70	295.00	-4	4,837	-0.08%
2018/02/06	3	307.00	0	0.00	307.00	3	4,718	0.06%
2018/02/05	3	344.00	20	333.35	341.00	-17	4,763	-0.36%
2018/02/02	4	339.25	4	342.50	354.00	0	4,822	0.00%
2018/02/01	9	357.11	9	351.17	344.50	0	4,781	0.00%
2018/01/31	5	346.70	5	350.90	359.50	0	4,802	0.00%
2018/01/30	3	351.83	7	345.43	348.50	-4	4,760	-0.08%
2018/01/29	9	361.56	8	356.38	356.00	1	4,764	0.02%
2018/01/26	4	352.25	4	353.38	360.00	0	4,799	0.00%
2018/01/25	13	361.65	10	362.90	341.50	3	4,769	0.06%
2018/01/24	6	348.67	7.1	347.37	359.00	-1.1	4,685	-0.02%
2018/01/23	5	341.40	5	336.50	340.00	0	4,583	0.00%
2018/01/22	21	332.02	43.2	319.39	337.00	-22.2	4,547	-0.49%
2018/01/19	4	303.00	4.5	307.00	306.50	-0.5	4,566	-0.01%
2018/01/18	18	308.25	9	303.22	297.00	9	4,559	0.20%
2018/01/17	1	285.50	0	0.00	288.00	1	4,478	0.02%
2018/01/16	3	291.17	2	287.75	293.00	1	4,589	0.02%
2018/01/15	3	268.50	7	269.14	281.00	-4	4,637	-0.09%
2018/01/12	1	256.00	0	0.00	262.50	1	4,772	0.02%
2018/01/11	5	262.00	5	264.80	260.50	0	4,904	0.00%
2018/01/10	3	271.17	1	264.00	262.50	2	5,077	0.04%
2018/01/09	1	282.50	0	0.00	281.00	1	5,105	0.02%
2018/01/08	2	287.75	2	291.25	281.00	0	5,150	0.00%
2018/01/05	4	284.75	7	285.21	289.50	-3	5,321	-0.06%
2018/01/04	12	285.04	12	285.08	278.00	0	5,308	0.00%
2018/01/03	4	270.13	4	269.25	271.00	0	5,292	0.00%
2018/01/02	4	253.38	4	257.88	264.50	0	5,300	0.00%