創意 (3443)-永豐金-忠孝券商分點個股進出

台股 » 個股 » 創意 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

創意

(3443)

可現股當沖

股價
1250
漲跌
▼20
漲幅
-1.57%
成交量
1,644張
產業
上市半導體類股
1147人加入追蹤

立即追蹤
本地時間:14:30

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

創意 (3443)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1	1260.00	1	1255.00	1250.00	0	1,809	0.00%
2024/12/10	1.1	1273.99	0	1265.00	1270.00	1.1	1,795	0.06%
2024/12/06	6.1	1264.70	0	0.00	1220.00	6.1	1,770	0.35%
2024/12/05	0	1225.00	0	1235.00	1225.00	0	1,736	0.00%
2024/12/04	0.1	1225.00	1	1240.00	1215.00	-1	1,735	-0.05%
2024/12/03	1	1175.81	0	0.00	1190.00	1	1,746	0.06%
2024/12/02	0	0.00	0.1	1185.00	1175.00	-0.1	1,746	-0.01%
2024/11/29	1	1160.00	2	1170.00	1190.00	-1	1,739	-0.06%
2024/11/28	2	1167.50	2	1172.50	1150.00	0	1,731	0.00%
2024/11/27	0.1	1209.61	0	1202.50	1180.00	0.1	1,731	0.01%
2024/11/26	1	1235.00	0	0.00	1220.00	1	1,732	0.06%
2024/11/25	0	0.00	0	1273.75	1275.00	0	1,722	0.00%
2024/11/22	0.2	1255.00	0	1280.00	1245.00	0.2	1,707	0.01%
2024/11/21	0	1260.00	0	0.00	1265.00	0	1,707	0.00%
2024/11/19	0	0.00	1	1195.00	1245.00	-1	1,705	-0.06%
2024/11/18	1	1195.00	1	1200.00	1180.00	0	1,710	0.00%
2024/11/15	1	1230.00	1	1240.00	1220.00	0	1,723	0.00%
2024/11/14	1	1230.00	1	1205.00	1230.00	0	1,765	0.00%
2024/11/13	4	1195.00	4	1193.75	1195.00	0	1,770	0.00%
2024/11/12	2	1277.50	1.1	1279.43	1245.00	0.9	1,767	0.05%
2024/11/11	1	1285.00	2.3	1279.69	1265.00	-1.3	1,769	-0.07%
2024/11/08	2	1290.03	2.1	1294.93	1280.00	-0.1	1,775	0.00%
2024/11/07	4.2	1275.03	6	1278.33	1285.00	-1.8	1,800	-0.10%
2024/11/06	14.1	1262.45	14	1263.92	1255.00	0.1	1,809	0.00%
2024/11/05	2	1222.50	1.1	1229.03	1215.00	0.9	1,843	0.05%
2024/11/04	53.1	1197.96	55.1	1193.94	1235.00	-2	1,933	-0.10%
2024/11/01	3.1	1142.61	2	1145.00	1180.00	1.1	1,933	0.06%
2024/10/30	3	1270.00	3	1281.67	1235.00	0	1,909	0.00%
2024/10/29	2	1230.00	2	1230.00	1235.00	0	1,938	0.00%
2024/10/28	1	1275.01	1	1285.00	1260.00	0	2,012	0.00%
2024/10/25	2	1267.50	2.1	1274.83	1285.00	-0.1	2,118	0.00%
2024/10/24	3	1295.03	2	1299.78	1280.00	1	2,124	0.05%
2024/10/23	2	1292.50	3.1	1299.94	1315.00	-1.1	2,126	-0.05%
2024/10/22	4	1262.77	3.2	1262.27	1280.00	0.9	2,126	0.04%
2024/10/21	1	1245.19	7	1250.70	1265.00	-6	2,106	-0.29%
2024/10/18	6	1227.50	0	0.00	1200.00	6	2,095	0.29%
2024/10/17	2	1215.03	2	1217.51	1215.00	0	2,118	0.00%
2024/10/16	0	1190.00	0	1210.00	1210.00	0	2,130	0.00%
2024/10/15	2	1212.57	2.1	1226.82	1215.00	-0.1	2,146	0.00%
2024/10/14	0.1	1195.71	0	0.00	1215.00	0.1	2,141	0.01%
2024/10/11	1.1	1200.09	0.8	1205.50	1195.00	0.3	2,147	0.01%
2024/10/09	0	1185.00	2	1184.98	1180.00	-2	2,154	-0.09%
2024/10/08	0.1	1161.67	4.1	1139.66	1170.00	-4	2,137	-0.19%
2024/10/07	4.1	1084.14	3	1094.72	1110.00	1	2,150	0.05%
2024/10/04	0.1	1052.00	0	1060.00	1040.00	0	2,167	0.00%
2024/10/01	0.2	1087.50	0	1095.00	1060.00	0.2	2,170	0.01%
2024/09/30	1.2	1120.43	0	1130.00	1100.00	1.2	2,196	0.05%
2024/09/27	4.1	1130.24	3	1141.65	1120.00	1	2,263	0.05%
2024/09/26	5	1144.90	3	1150.00	1125.00	2	2,294	0.09%
2024/09/25	0	0.00	0	1170.00	1170.00	0	2,255	0.00%
2024/09/24	1	1060.00	0	0.00	1065.00	1	2,274	0.04%
2024/09/18	0	1010.00	1	1020.00	998.00	-1	2,374	-0.04%
2024/09/16	0	1040.00	0	0.00	1045.00	0	2,404	0.00%
2024/09/13	0	1045.00	0	1050.00	1040.00	0	2,462	0.00%
2024/09/12	1	1050.00	0	0.00	1060.00	1	2,508	0.04%
2024/09/11	0	1015.00	0	0.00	1015.00	0	2,580	0.00%
2024/09/05	0	994.00	0	0.00	985.00	0	2,621	0.00%
2024/09/04	0	994.55	0	0.00	987.00	0	2,637	0.00%
2024/09/03	0	1085.00	0	0.00	1070.00	0	2,662	0.00%
2024/08/30	0	1120.00	0	0.00	1115.00	0	2,746	0.00%
2024/08/29	0	1110.46	0	0.00	1105.00	0	2,818	0.00%
2024/08/28	0	1120.00	0	1130.00	1120.00	0	2,849	0.00%
2024/08/27	0	1130.00	0	1130.00	1135.00	0	2,882	0.00%
2024/08/26	0	1125.00	2	1157.50	1130.00	-2	2,892	-0.07%
2024/08/23	1	1145.39	0	1145.53	1150.00	1	2,908	0.03%
2024/08/22	3	1188.37	1	1180.04	1175.00	2	2,958	0.07%
2024/08/21	0	1155.00	0	0.00	1165.00	0	2,968	0.00%
2024/08/20	2.1	1189.48	3	1176.67	1180.00	-0.9	2,994	-0.03%
2024/08/19	2	1172.50	0	1170.00	1180.00	2	2,984	0.07%
2024/08/16	0.1	1119.17	0	1165.00	1155.00	0.1	2,979	0.00%
2024/08/15	0	1080.00	0	1115.00	1115.00	0	2,953	0.00%
2024/08/14	0.3	1090.00	0	0.00	1085.00	0.3	2,958	0.01%
2024/08/13	0	1058.33	0	0.00	1050.00	0	2,946	0.00%
2024/08/12	0	0.00	0	1063.33	1060.00	0	2,958	0.00%
2024/08/09	2	1020.00	1	1030.15	1035.00	1	3,011	0.03%
2024/08/08	2	993.38	3	992.00	998.00	-1	3,014	-0.03%
2024/08/07	0	0.00	1.2	1011.40	1015.00	-1.2	2,998	-0.04%
2024/08/06	10.2	929.09	11	906.48	942.00	-0.9	2,946	-0.03%
2024/08/05	1	964.65	1	955.00	954.00	0	2,866	0.00%
2024/08/02	0.1	1090.29	5	1068.07	1060.00	-5	2,851	-0.17%
2024/08/01	4	1167.50	6	1157.46	1140.00	-2	2,865	-0.07%
2024/07/31	7	1130.83	3	1140.01	1150.00	4	2,863	0.14%
2024/07/30	2.3	1099.46	3.2	1088.83	1095.00	-0.9	2,815	-0.03%
2024/07/29	2	1209.89	0	0.00	1205.00	2	2,717	0.08%
2024/07/26	1	1345.13	0	1352.73	1335.00	1	2,719	0.04%
2024/07/23	0	0.00	0.1	1450.00	1430.00	-0.1	2,789	0.00%
2024/07/22	0.1	1435.00	0	0.00	1435.00	0.1	2,828	0.00%
2024/07/19	0	1445.00	0.2	1460.97	1440.00	-0.1	2,844	0.00%
2024/07/18	1.2	1444.63	1.2	1452.13	1470.00	0	2,873	0.00%
2024/07/17	0	1520.00	1	1550.00	1515.00	-1	2,863	-0.03%
2024/07/16	1	1570.20	0	1594.00	1565.00	1	2,885	0.03%
2024/07/15	1	1590.00	0	0.00	1555.00	1	2,908	0.03%
2024/07/12	0	1560.00	0	0.00	1575.00	0	2,926	0.00%
2024/07/11	0	1604.35	0.2	1590.24	1595.00	-0.2	2,926	-0.01%
2024/07/10	2	1587.66	2.1	1600.00	1605.00	-0.1	2,965	0.00%
2024/07/09	0	1540.00	0	1606.67	1635.00	0	2,992	0.00%
2024/07/08	0.2	1578.20	0	1557.50	1550.00	0.2	2,995	0.01%
2024/07/05	1	1600.00	0	1620.00	1600.00	1	2,975	0.03%
2024/07/04	0.1	1608.27	7.3	1609.20	1615.00	-7.2	2,978	-0.24%
2024/07/03	26.2	1627.09	23.1	1620.42	1600.00	3.1	2,980	0.10%
2024/07/02	0	1530.00	0	0.00	1540.00	0	2,957	0.00%
2024/07/01	0	0.00	0.1	1600.57	1580.00	-0.1	2,938	0.00%
2024/06/28	3.4	1600.00	1.1	1603.41	1605.00	2.3	2,982	0.08%
2024/06/27	1.2	1546.74	1	1565.00	1540.00	0.2	2,987	0.01%
2024/06/26	1	1575.00	0.4	1583.61	1575.00	0.6	3,001	0.02%
2024/06/25	1.3	1493.95	1	1521.69	1585.00	0.2	3,004	0.01%
2024/06/24	2.2	1579.26	2	1565.07	1550.00	0.1	2,986	0.00%
2024/06/21	1	1635.05	2.1	1644.58	1630.00	-1.1	2,966	-0.04%
2024/06/20	2.3	1622.02	3	1614.92	1625.00	-0.8	2,937	-0.03%
2024/06/19	2.2	1629.71	0.1	1644.40	1615.00	2.1	2,899	0.07%
2024/06/18	2.2	1670.17	0.1	1666.31	1680.00	2.1	2,877	0.07%
2024/06/17	0	1546.00	2.1	1564.72	1540.00	-2	2,808	-0.07%
2024/06/14	10.1	1570.90	8	1550.00	1565.00	2.1	2,843	0.07%
2024/06/13	1	1560.21	0	1570.00	1550.00	1	2,832	0.04%
2024/06/12	0	1580.00	0	1584.52	1585.00	0	2,840	0.00%
2024/06/11	1	1540.02	1.1	1576.78	1560.00	-0.1	2,872	0.00%
2024/06/07	2	1612.06	2.3	1609.18	1605.00	-0.3	2,902	-0.01%
2024/06/06	1.2	1547.15	1	1554.90	1545.00	0.1	2,862	0.00%
2024/06/05	1.1	1560.23	3	1563.29	1580.00	-1.9	2,815	-0.07%
2024/06/04	2	1565.27	3	1586.50	1535.00	-1	2,813	-0.04%
2024/06/03	0.1	1556.14	2.3	1532.30	1570.00	-2.2	2,774	-0.08%
2024/05/31	1.2	1522.74	1.1	1455.51	1455.00	0.1	2,746	0.00%
2024/05/30	0	0.00	0	1515.00	1510.00	0	2,733	0.00%
2024/05/29	1	1530.15	1	1559.55	1530.00	0	2,763	0.00%
2024/05/28	0.1	1550.95	2	1577.25	1530.00	-1.9	2,785	-0.07%
2024/05/27	1	1499.94	0.5	1500.56	1495.00	0.5	2,805	0.02%
2024/05/24	2	1440.21	2.2	1469.95	1465.00	-0.2	2,822	-0.01%
2024/05/23	2	1412.50	4.1	1420.00	1430.00	-2.1	2,797	-0.08%
2024/05/22	1	1445.00	3	1435.00	1445.00	-2	2,812	-0.07%
2024/05/21	0	1446.25	0	1442.78	1435.00	0	2,832	0.00%
2024/05/20	2.1	1440.30	0	1440.57	1460.00	2.1	2,868	0.07%
2024/05/17	0	1430.00	2	1415.04	1430.00	-2	2,878	-0.07%
2024/05/16	2	1427.50	3	1448.17	1420.00	-1	2,889	-0.04%
2024/05/15	6.1	1412.52	1	1409.73	1410.00	5.1	2,932	0.17%
2024/05/14	1.1	1369.96	1	1370.00	1370.00	0.1	2,962	0.00%
2024/05/13	2.1	1291.89	1.1	1311.38	1335.00	1.1	3,049	0.03%
2024/05/10	0	1261.67	0	0.00	1270.00	0	3,078	0.00%
2024/05/09	1	1280.10	0	1275.00	1275.00	1	3,135	0.03%
2024/05/08	0	0.00	0.1	1320.00	1315.00	-0.1	3,147	0.00%
2024/05/07	3.2	1307.74	3.1	1297.15	1315.00	0.1	3,189	0.00%
2024/05/06	0.1	1340.99	0	1317.50	1350.00	0.1	3,172	0.00%
2024/05/03	0	0.00	0.1	1370.20	1345.00	-0.1	3,205	0.00%
2024/05/02	0.1	1387.22	1	1370.38	1375.00	-0.9	3,279	-0.03%
2024/04/30	1	1355.15	3	1350.01	1370.00	-2	3,297	-0.06%
2024/04/29	7	1365.76	10.1	1361.05	1360.00	-3	3,352	-0.09%
2024/04/26	3.1	1262.76	4.1	1317.57	1320.00	-1	3,332	-0.03%
2024/04/25	1	1185.00	9	1168.34	1200.00	-8	3,360	-0.24%
2024/04/24	12.1	1182.60	1	1199.81	1190.00	11.1	3,371	0.33%
2024/04/23	1.1	1129.03	0	1122.67	1125.00	1.1	3,365	0.03%
2024/04/22	0	1138.75	0	0.00	1105.00	0	3,378	0.00%
2024/04/19	0	1150.26	0	0.00	1155.00	0	3,378	0.00%
2024/04/18	3	1214.99	3	1220.00	1215.00	0	3,372	0.00%
2024/04/17	2.1	1199.92	2	1195.00	1200.00	0.1	3,447	0.00%
2024/04/16	4	1163.62	4.2	1166.44	1185.00	-0.2	3,487	0.00%
2024/04/15	1	1180.75	0	1175.00	1160.00	1	3,447	0.03%
2024/04/12	4	1268.79	3	1255.02	1255.00	1	3,408	0.03%
2024/04/11	0	0.00	1	1300.00	1325.00	-1	3,376	-0.03%
2024/04/09	2	1352.48	2	1320.26	1315.00	0	3,391	0.00%
2024/04/08	3.1	1323.56	3	1306.67	1300.00	0.1	3,398	0.00%
2024/04/03	0	1390.00	0.1	1393.93	1385.00	-0.1	3,365	0.00%
2024/04/02	3.1	1370.08	2.1	1382.42	1375.00	1	3,355	0.03%
2024/04/01	0	1300.00	2	1292.50	1295.00	-2	3,319	-0.06%
2024/03/29	1.2	1240.89	0	0.00	1245.00	1.2	3,311	0.04%
2024/03/28	0	1230.00	0.1	1225.00	1220.00	-0.1	3,300	0.00%
2024/03/27	2.2	1241.66	2.1	1226.60	1240.00	0	3,322	0.00%
2024/03/26	1	1270.59	0.6	1266.01	1265.00	0.5	3,318	0.01%
2024/03/25	0	1305.00	0	0.00	1295.00	0	3,327	0.00%
2024/03/22	0	1310.00	1	1315.00	1320.00	-1	3,343	-0.03%
2024/03/21	1	1318.98	0.1	1290.10	1300.00	0.9	3,351	0.03%
2024/03/20	0	1320.00	0	1315.00	1295.00	0	3,375	0.00%
2024/03/19	3	1300.21	4	1313.75	1320.00	-1	3,431	-0.03%
2024/03/18	2	1364.96	2	1355.00	1355.00	0	3,441	0.00%
2024/03/15	6	1358.51	4	1362.51	1340.00	2	3,481	0.06%
2024/03/14	22.1	1372.70	26	1368.46	1340.00	-3.9	3,549	-0.11%
2024/03/13	0.3	1370.90	0.3	1385.00	1330.00	0	3,638	0.00%
2024/03/12	0.1	1459.69	0	0.00	1445.00	0.1	3,635	0.00%
2024/03/11	0	1491.84	0	1495.00	1475.00	0	3,718	0.00%
2024/03/08	1.3	1522.31	1	1530.00	1490.00	0.3	3,733	0.01%
2024/03/07	0	1517.50	1	1495.15	1550.00	-1	3,734	-0.03%
2024/03/06	2.2	1535.01	1.2	1559.57	1525.00	1	3,714	0.03%
2024/03/05	2	1569.91	2	1564.98	1565.00	0	3,728	0.00%
2024/03/04	2.1	1605.85	3	1563.42	1545.00	-0.9	3,747	-0.02%
2024/03/01	7.2	1586.38	4	1578.76	1580.00	3.2	3,742	0.09%
2024/02/29	2.1	1550.73	3.1	1556.73	1590.00	-1	3,729	-0.03%
2024/02/27	2	1482.52	1	1460.39	1470.00	1	3,680	0.03%
2024/02/26	0	1444.29	0	1447.00	1445.00	0	3,694	0.00%
2024/02/23	2	1479.94	2	1487.34	1455.00	0	3,725	0.00%
2024/02/22	0.1	1485.00	0	1480.00	1465.00	0	3,745	0.00%
2024/02/21	1	1552.33	1.1	1525.56	1470.00	-0.1	3,736	0.00%
2024/02/20	1.1	1549.99	0	0.00	1560.00	1.1	3,737	0.03%
2024/02/19	1	1525.01	1.1	1524.95	1525.00	-0.1	3,744	0.00%
2024/02/16	3	1516.62	3	1480.37	1520.00	0	3,787	0.00%
2024/02/15	2.8	1456.52	2	1445.22	1460.00	0.8	3,758	0.02%
2024/02/05	1.5	1447.38	0.2	1452.91	1435.00	1.3	3,725	0.04%
2024/02/02	1.4	1576.59	0	1590.85	1590.00	1.3	3,664	0.04%
2024/02/01	2.2	1535.89	2.1	1519.63	1545.00	0.1	3,699	0.00%
2024/01/31	1.3	1555.71	1	1545.00	1545.00	0.3	3,683	0.01%
2024/01/30	1.1	1582.86	2	1540.15	1565.00	-0.9	3,686	-0.03%
2024/01/29	1.1	1572.27	0	0.00	1560.00	1.1	3,669	0.03%
2024/01/26	2.1	1554.77	3	1545.00	1545.00	-0.9	3,682	-0.02%
2024/01/25	4.4	1600.78	2	1580.00	1555.00	2.4	3,671	0.07%
2024/01/24	2.2	1715.81	1	1670.00	1660.00	1.2	3,599	0.03%
2024/01/23	0	1759.83	0	1738.49	1705.00	0	3,610	0.00%
2024/01/22	2.3	1718.15	1	1745.00	1715.00	1.3	3,579	0.04%
2024/01/19	0	1728.30	2	1750.00	1675.00	-2	3,564	-0.05%
2024/01/18	1	1714.94	2	1735.00	1725.00	-1	3,513	-0.03%
2024/01/17	1.1	1747.34	1	1685.27	1680.00	0	3,539	0.00%
2024/01/16	0.1	1767.58	0.3	1765.00	1735.00	-0.2	3,557	-0.01%
2024/01/15	3	1768.34	0	1760.00	1760.00	3	3,620	0.08%
2024/01/12	2	1815.23	2	1849.75	1810.00	0	3,637	0.00%
2024/01/11	2.2	1857.20	4.3	1838.12	1860.00	-2.2	3,666	-0.06%
2024/01/10	0.1	1751.67	0	1763.75	1790.00	0	3,646	0.00%
2024/01/09	1.1	1685.95	1	1710.00	1690.00	0	3,656	0.00%
2024/01/08	0	1675.00	0	0.00	1665.00	0	3,680	0.00%
2024/01/05	0	1662.00	0	0.00	1655.00	0	3,744	0.00%
2024/01/04	1	1635.52	1	1635.00	1630.00	0	3,869	0.00%
2024/01/03	0.1	1661.64	0	1641.67	1640.00	0	3,965	0.00%
2024/01/02	4	1671.37	3	1698.33	1670.00	1	3,956	0.03%
2023/12/29	1	1725.17	1	1735.00	1740.00	0	3,939	0.00%
2023/12/27	0.1	1755.00	0	0.00	1760.00	0.1	4,003	0.00%
2023/12/26	1.1	1760.24	2	1762.50	1765.00	-1	4,021	-0.02%
2023/12/25	1.1	1759.76	1	1750.01	1730.00	0	4,045	0.00%
2023/12/22	2	1740.00	4	1738.75	1750.00	-2	4,061	-0.05%
2023/12/21	1.2	1690.76	1	1685.00	1695.00	0.2	4,043	0.01%
2023/12/20	2.1	1685.28	2	1699.99	1685.00	0	4,038	0.00%
2023/12/19	3	1729.92	2	1717.55	1705.00	1	4,046	0.02%
2023/12/18	2	1767.61	1	1745.00	1730.00	1	4,053	0.02%
2023/12/15	2	1787.54	0	1800.00	1765.00	2	4,057	0.05%
2023/12/14	2	1802.49	5	1830.00	1805.00	-3	4,037	-0.07%
2023/12/13	1.1	1846.47	1	1795.85	1810.00	0.1	3,988	0.00%
2023/12/12	3	1828.33	2	1824.87	1790.00	1	4,016	0.02%
2023/12/11	7.1	1847.91	10	1844.02	1825.00	-2.9	4,011	-0.07%
2023/12/08	3.2	1778.49	5.2	1816.89	1895.00	-1.9	3,964	-0.05%
2023/12/07	5.1	1672.27	6	1682.51	1725.00	-1	3,850	-0.02%
2023/12/06	3.1	1700.61	11.1	1679.12	1680.00	-8	3,823	-0.21%
2023/12/05	2.1	1612.38	3	1608.30	1630.00	-0.9	3,747	-0.02%
2023/12/04	14.1	1632.67	6	1625.00	1595.00	8.1	3,784	0.21%
2023/12/01	5	1623.05	4.1	1644.63	1630.00	0.9	3,779	0.02%
2023/11/30	2.1	1630.57	4	1647.50	1650.00	-1.9	3,777	-0.05%
2023/11/29	6	1614.17	5	1614.00	1625.00	1	3,771	0.03%
2023/11/28	4	1645.01	1	1669.34	1645.00	3	3,780	0.08%
2023/11/27	1.1	1613.04	2	1672.26	1610.00	-1	3,790	-0.03%
2023/11/24	4	1666.41	2	1679.94	1655.00	2	3,806	0.05%
2023/11/22	0	1770.00	12.1	1769.26	1785.00	-12.1	3,811	-0.32%
2023/11/21	4	1736.25	5	1742.01	1740.00	-1	3,822	-0.03%
2023/11/20	12	1736.67	11.2	1716.07	1715.00	0.8	3,880	0.02%
2023/11/17	1.2	1707.59	1.1	1711.38	1735.00	0.1	3,988	0.00%
2023/11/16	3	1655.00	4	1667.50	1675.00	-1	4,017	-0.02%
2023/11/15	2	1689.97	2.9	1719.28	1675.00	-0.9	4,071	-0.02%
2023/11/14	5	1734.98	4.1	1707.65	1735.00	1	4,071	0.02%
2023/11/13	4	1730.01	14.1	1715.40	1700.00	-10.1	4,139	-0.24%
2023/11/10	4	1671.32	4.1	1661.41	1670.00	-0.1	4,131	0.00%
2023/11/09	0.2	1684.44	6	1658.38	1665.00	-5.8	4,138	-0.14%
2023/11/08	2.1	1573.40	8	1596.23	1620.00	-5.9	4,087	-0.15%
2023/11/07	0.2	1558.65	0.3	1534.62	1555.00	-0.1	4,075	0.00%
2023/11/06	5	1550.99	5	1556.97	1560.00	0	4,128	0.00%
2023/11/03	0.1	1534.70	1	1529.98	1525.00	-0.9	4,176	-0.02%
2023/11/02	3	1531.71	3	1543.24	1520.00	0	4,222	0.00%
2023/11/01	2.3	1460.44	1	1465.02	1485.00	1.3	4,230	0.03%
2023/10/31	4	1473.62	5	1477.00	1435.00	-1	4,254	-0.02%
2023/10/30	1	1505.05	1	1500.05	1500.00	0	4,333	0.00%
2023/10/27	5	1471.96	4	1450.12	1480.00	1	4,352	0.02%
2023/10/26	3.1	1430.32	1	1445.10	1425.00	2.1	4,303	0.05%
2023/10/25	6	1500.85	6	1510.83	1490.00	0	4,292	0.00%
2023/10/24	1.1	1464.69	1	1460.00	1465.00	0.1	4,265	0.00%
2023/10/23	8.1	1501.13	2	1462.76	1450.00	6	4,255	0.14%
2023/10/20	3	1591.80	2	1600.02	1590.00	1	4,216	0.02%
2023/10/19	6	1653.33	8.4	1664.90	1630.00	-2.4	4,189	-0.06%
2023/10/18	6	1638.35	15	1649.95	1635.00	-9	4,180	-0.22%
2023/10/17	13	1721.16	17	1738.24	1685.00	-4	4,137	-0.10%
2023/10/16	6	1703.35	10	1712.01	1715.00	-4	4,153	-0.10%
2023/10/13	13.2	1688.18	18	1689.65	1695.00	-4.8	4,154	-0.12%
2023/10/12	16.3	1657.35	19	1679.11	1695.00	-2.7	4,135	-0.07%
2023/10/11	94	1558.14	106.2	1566.47	1575.00	-12.2	4,069	-0.30%	大賣/
2023/10/06	1.1	1434.52	2	1427.50	1435.00	-1	4,066	-0.02%
2023/10/05	4	1414.99	1.1	1419.96	1425.00	2.9	4,091	0.07%
2023/10/04	3.1	1414.08	1	1425.00	1400.00	2.1	4,108	0.05%
2023/10/03	2	1430.12	3.2	1443.72	1430.00	-1.2	4,088	-0.03%
2023/10/02	2	1405.17	2	1427.27	1410.00	0	4,081	0.00%
2023/09/28	1	1394.89	0	0.00	1365.00	1	4,075	0.02%
2023/09/27	2	1355.01	2	1385.00	1360.00	0	4,099	0.00%
2023/09/26	0	0.00	1.1	1400.33	1405.00	-1.1	4,097	-0.03%
2023/09/25	1	1405.07	0.2	1400.00	1410.00	0.8	4,102	0.02%
2023/09/22	1	1350.74	1.1	1389.58	1390.00	-0.1	4,098	0.00%
2023/09/21	4.2	1316.30	4	1318.68	1320.00	0.1	4,098	0.00%
2023/09/20	0.4	1413.55	0	1383.13	1360.00	0.4	4,117	0.01%
2023/09/19	0	1451.25	0	0.00	1425.00	0	4,127	0.00%
2023/09/18	0	0.00	1	1460.00	1440.00	-1	4,134	-0.02%
2023/09/15	13	1486.18	1.2	1512.37	1480.00	11.8	4,170	0.28%
2023/09/14	5.1	1467.04	5	1479.00	1470.00	0.1	4,130	0.00%
2023/09/13	2	1452.41	1.2	1452.91	1460.00	0.8	4,127	0.02%
2023/09/12	0	1386.00	0.1	1400.00	1385.00	0	4,110	0.00%
2023/09/11	3	1368.33	3	1378.33	1360.00	0	4,173	0.00%
2023/09/08	4	1395.00	4	1387.54	1395.00	0	4,198	0.00%
2023/09/07	0	1388.22	2	1394.85	1415.00	-2	4,259	-0.05%
2023/09/06	5	1456.00	1	1450.00	1450.00	4	4,250	0.09%
2023/09/05	0	1435.00	0	0.00	1440.00	0	4,269	0.00%
2023/09/04	4	1451.14	2	1412.53	1445.00	2	4,323	0.05%
2023/09/01	2	1469.72	0	0.00	1405.00	2	4,332	0.05%
2023/08/31	2	1472.46	2	1472.30	1460.00	0	4,336	0.00%
2023/08/30	4	1517.45	3	1519.93	1485.00	1	4,326	0.02%
2023/08/29	4	1462.45	3	1456.67	1500.00	1	4,352	0.02%
2023/08/28	1	1430.00	4	1408.83	1430.00	-3	4,341	-0.07%
2023/08/25	12.1	1444.61	5	1456.97	1430.00	7.1	4,452	0.16%
2023/08/24	14.1	1503.44	4.1	1522.83	1485.00	10	4,433	0.23%
2023/08/23	4	1451.15	5.1	1430.49	1465.00	-1.1	4,424	-0.02%
2023/08/22	4.1	1383.55	3.1	1377.15	1370.00	0.9	4,425	0.02%
2023/08/21	4.1	1378.61	3.1	1340.58	1340.00	1	4,468	0.02%
2023/08/18	3.2	1364.68	1	1344.94	1345.00	2.1	4,420	0.05%
2023/08/17	1.1	1335.99	1	1375.05	1365.00	0.1	4,415	0.00%
2023/08/16	0	1284.88	1	1300.00	1285.00	-1	4,393	-0.02%
2023/08/15	4	1266.26	5	1264.00	1265.00	-1	4,466	-0.02%
2023/08/14	2	1270.00	1	1265.00	1265.00	1	4,463	0.02%
2023/08/11	1	1294.51	1	1270.08	1270.00	0	4,490	0.00%
2023/08/10	2.1	1287.40	2.1	1269.42	1250.00	0.1	4,529	0.00%
2023/08/09	0	1388.33	0	0.00	1340.00	0	4,485	0.00%
2023/08/08	8.1	1352.37	4.1	1344.12	1345.00	4	4,499	0.09%
2023/08/07	1.1	1420.16	1	1430.00	1405.00	0	4,462	0.00%
2023/08/04	7.1	1395.72	2	1390.00	1380.00	5.1	4,471	0.11%
2023/08/02	10.1	1441.45	3.1	1429.03	1405.00	7	4,461	0.16%
2023/08/01	15.2	1504.59	0.1	1475.39	1475.00	15.2	4,414	0.34%
2023/07/31	0	1635.00	0	0.00	1635.00	0	4,443	0.00%
2023/07/28	0	1810.00	0.1	1805.00	1815.00	0	4,541	0.00%
2023/07/27	3.1	1820.90	3.2	1829.18	1825.00	-0.1	4,599	0.00%
2023/07/26	1.3	1894.87	1	1890.29	1840.00	0.2	4,641	0.00%
2023/07/25	5	1951.87	26	1991.74	1885.00	-21	4,702	-0.45%
2023/07/24	0.1	1885.19	1	1890.17	1885.00	-1	4,724	-0.02%
2023/07/21	4.1	1808.74	4	1807.50	1905.00	0.1	4,778	0.00%
2023/07/20	8.1	1822.71	9	1832.78	1830.00	-0.9	4,868	-0.02%
2023/07/19	9	1863.41	7	1865.05	1850.00	2	4,859	0.04%
2023/07/18	2	1805.00	3	1810.00	1790.00	-1	4,850	-0.02%
2023/07/17	19	1820.30	8.1	1859.84	1795.00	10.9	4,842	0.23%
2023/07/14	11.1	1792.27	49.1	1816.29	1870.00	-38	4,826	-0.79%
2023/07/13	9.1	1690.11	26.1	1723.20	1750.00	-17	4,810	-0.35%
2023/07/12	6	1633.35	13.1	1648.82	1630.00	-7	4,728	-0.15%
2023/07/11	11	1612.26	6	1639.17	1585.00	5	4,749	0.11%
2023/07/10	7	1622.14	5	1632.98	1615.00	2	4,750	0.04%
2023/07/07	11	1622.27	11.1	1649.81	1600.00	-0.1	4,775	0.00%
2023/07/06	13	1648.49	17	1661.48	1650.00	-4	4,798	-0.08%
2023/07/05	27	1630.57	17.2	1652.87	1635.00	9.8	4,824	0.20%
2023/07/04	3.3	1680.21	9.1	1693.04	1700.00	-5.8	4,826	-0.12%
2023/07/03	7	1648.58	12	1661.25	1670.00	-5	4,860	-0.10%
2023/06/30	9	1593.33	11.2	1608.22	1605.00	-2.2	4,914	-0.04%
2023/06/29	2	1575.38	2	1580.00	1600.00	0	4,975	0.00%
2023/06/28	19	1565.27	1	1564.71	1550.00	18	5,083	0.35%
2023/06/27	16.1	1586.88	2	1580.10	1560.00	14.1	5,115	0.28%
2023/06/26	17	1609.12	7.2	1623.03	1615.00	9.8	5,116	0.19%
2023/06/21	23.2	1631.37	5	1652.89	1625.00	18.2	5,171	0.35%
2023/06/20	22	1694.30	28	1693.75	1690.00	-6	5,237	-0.11%
2023/06/19	18.2	1673.73	2	1699.98	1700.00	16.2	5,267	0.31%
2023/06/16	1	1650.05	4	1655.01	1650.00	-3	5,328	-0.06%
2023/06/15	5.2	1650.61	3.2	1640.91	1645.00	1.9	5,344	0.04%
2023/06/14	1	1550.00	1	1564.63	1565.00	0	5,390	0.00%
2023/06/13	1.9	1550.41	2	1534.92	1545.00	-0.1	5,427	0.00%
2023/06/12	0.1	1465.34	2	1465.00	1465.00	-1.9	5,431	-0.04%
2023/06/09	2.8	1440.20	3	1413.33	1405.00	-0.2	5,444	0.00%
2023/06/08	3	1421.46	6	1414.87	1385.00	-3	5,478	-0.05%
2023/06/07	0	1470.00	2	1467.46	1465.00	-2	5,482	-0.04%
2023/06/06	2.1	1418.83	2	1442.50	1455.00	0.1	5,525	0.00%
2023/06/05	4.1	1451.24	1	1445.00	1440.00	3.1	5,570	0.05%
2023/06/02	7	1454.32	2.1	1443.69	1425.00	4.9	5,613	0.09%
2023/06/01	1	1510.61	3	1501.86	1535.00	-2	5,680	-0.04%
2023/05/31	2	1490.68	2.1	1495.70	1495.00	0	5,798	0.00%
2023/05/30	2	1492.50	0.3	1491.92	1490.00	1.7	5,728	0.03%
2023/05/29	2	1519.53	4	1462.57	1515.00	-2	5,766	-0.03%
2023/05/26	4	1433.74	3	1420.03	1435.00	1	5,783	0.02%
2023/05/25	1	1379.85	5	1362.12	1390.00	-4	5,721	-0.07%
2023/05/24	11	1250.45	11	1258.64	1265.00	0	5,684	0.00%
2023/05/23	2	1292.79	1	1280.35	1285.00	1	5,731	0.02%
2023/05/22	2.4	1290.38	33	1302.26	1275.00	-30.7	5,822	-0.53%
2023/05/19	2	1199.98	38.1	1222.54	1280.00	-36.1	5,888	-0.61%
2023/05/18	10.1	1172.00	10	1191.50	1165.00	0.1	5,967	0.00%
2023/05/17	3	1160.00	13	1159.60	1165.00	-10	6,047	-0.17%
2023/05/16	18	1146.39	3	1155.00	1130.00	15	6,119	0.25%
2023/05/15	7	1135.00	6	1146.67	1130.00	1	6,150	0.02%
2023/05/12	0	1162.30	10	1154.00	1170.00	-10	6,256	-0.16%
2023/05/11	4	1113.75	5	1125.00	1105.00	-1	6,376	-0.02%
2023/05/10	6.1	1131.74	7	1122.14	1130.00	-1	6,464	-0.01%
2023/05/09	1	1135.00	5	1131.94	1140.00	-4	6,503	-0.06%
2023/05/08	11	1151.40	2	1125.46	1125.00	9	6,559	0.14%
2023/05/05	12	1116.25	7	1138.57	1140.00	5	6,623	0.08%
2023/05/04	5	1111.01	4	1107.46	1105.00	1	6,676	0.01%
2023/05/03	5	1085.05	4	1095.00	1080.00	1	6,633	0.02%
2023/05/02	0	1075.00	2.1	1094.45	1095.00	-2	6,607	-0.03%
2023/04/28	3	999.33	3	994.67	996.00	0	6,628	0.00%
2023/04/27	2	968.15	1	986.00	970.00	1	6,611	0.02%
2023/04/26	2	941.02	2	950.00	957.00	0	6,598	0.00%
2023/04/25	18.1	953.31	10	934.40	933.00	8.1	6,626	0.12%
2023/04/24	3	1015.00	1	1025.00	1020.00	2	6,556	0.03%
2023/04/21	8	1033.12	4.1	1039.76	1015.00	3.9	6,625	0.06%
2023/04/20	3	1033.33	3	1048.22	1050.00	0	6,649	0.00%
2023/04/19	5	1037.00	5.1	1039.97	1030.00	-0.1	6,737	0.00%
2023/04/18	8	1037.51	2	1062.18	1025.00	6	6,847	0.09%
2023/04/17	1	1070.03	2	1072.50	1070.00	-1	6,910	-0.01%
2023/04/14	6	1081.67	8	1070.00	1085.00	-2	6,975	-0.03%
2023/04/13	17	1038.82	2.5	1048.00	1030.00	14.5	6,998	0.21%
2023/04/12	15	1055.37	9	1076.11	1070.00	6	7,067	0.09%
2023/04/11	24.1	1077.71	2	1107.50	1070.00	22.1	7,105	0.31%
2023/04/10	3.5	1100.00	2	1095.00	1100.00	1.5	7,221	0.02%
2023/04/07	4	1072.50	4	1080.00	1080.00	0	7,208	0.00%
2023/04/06	5	1063.00	5	1047.00	1070.00	0	7,232	0.00%
2023/03/31	1	1079.99	1	1084.96	1085.00	0	7,240	0.00%
2023/03/30	5	1039.02	5	1043.00	1050.00	0	7,257	0.00%
2023/03/29	7	1058.52	7	1060.71	1010.00	0	7,282	0.00%
2023/03/28	8	1111.26	7.1	1155.51	1105.00	1	7,304	0.01%
2023/03/27	5	1173.00	6	1164.17	1180.00	-1	7,304	-0.01%
2023/03/24	5	1189.99	3.1	1211.60	1165.00	1.9	7,341	0.03%
2023/03/23	5	1180.15	11.1	1180.19	1195.00	-6	7,318	-0.08%
2023/03/22	5	1160.00	2	1147.52	1160.00	3	7,311	0.04%
2023/03/21	9.2	1127.61	6	1163.22	1125.00	3.2	7,354	0.04%
2023/03/20	6	1174.17	7	1162.14	1170.00	-1	7,337	-0.01%
2023/03/17	2.1	1139.88	3	1166.67	1130.00	-1	7,407	-0.01%
2023/03/16	26	1141.15	26	1138.46	1100.00	0	7,351	0.00%
2023/03/15	8.1	1109.68	7	1108.66	1115.00	1.1	7,351	0.01%
2023/03/14	13	1127.69	13.2	1124.56	1060.00	-0.2	7,388	0.00%
2023/03/13	2.1	1087.13	2	1125.00	1130.00	0.1	7,412	0.00%
2023/03/10	3	1088.30	7	1075.71	1090.00	-4	7,438	-0.05%
2023/03/09	7	1107.16	6	1110.00	1110.00	1	7,436	0.01%
2023/03/08	3.2	1103.98	4	1102.50	1105.00	-0.8	7,422	-0.01%
2023/03/07	4	1063.76	2	1075.00	1075.00	2	7,395	0.03%
2023/03/06	8	1082.52	4	1083.75	1075.00	4	7,413	0.05%
2023/03/03	6	1124.30	8	1170.62	1080.00	-2	7,356	-0.03%
2023/03/02	9	1188.32	32.1	1180.92	1195.00	-23	7,319	-0.31%
2023/03/01	9	1162.15	8	1148.75	1180.00	1	7,390	0.01%
2023/02/24	10	1156.51	11.1	1151.79	1160.00	-1.1	7,479	-0.01%
2023/02/23	23	1094.14	23.1	1087.02	1115.00	0	7,472	0.00%
2023/02/22	10.1	1003.09	8.1	1002.19	1015.00	2	7,571	0.03%
2023/02/21	29.1	1024.25	53	1020.19	1035.00	-23.9	7,661	-0.31%
2023/02/20	32	1000.10	30	998.80	995.00	2	7,762	0.03%
2023/02/17	12	964.17	12	969.58	976.00	0	7,740	0.00%
2023/02/16	69	986.74	72	989.26	958.00	-3	7,654	-0.04%
2023/02/15	5	916.60	11	912.64	926.00	-6	7,569	-0.08%
2023/02/14	17	919.00	12	916.83	911.00	5	7,512	0.07%
2023/02/13	17	908.53	7	915.14	898.00	10	7,496	0.13%
2023/02/10	5	913.60	5	910.19	910.00	0	7,592	0.00%
2023/02/09	16	962.79	15	951.93	920.00	1	7,643	0.01%
2023/02/08	22	889.85	28.1	891.10	925.00	-6	7,538	-0.08%
2023/02/07	6	845.05	3	846.33	841.00	3	7,608	0.04%
2023/02/06	4	805.26	10	801.20	798.00	-6	7,604	-0.08%
2023/02/03	12	854.86	12	859.42	860.00	0	7,660	0.00%
2023/02/02	30	855.03	14	833.70	864.00	16	7,792	0.21%
2023/02/01	4	786.04	4.1	788.46	786.00	0	7,945	0.00%
2023/01/31	4	780.98	18	775.06	782.00	-14	8,076	-0.17%
2023/01/30	8	764.32	8	764.13	775.00	0	8,186	0.00%
2023/01/17	0	0.00	10	715.00	722.00	-10	8,243	-0.12%
2023/01/16	17	695.53	0	0.00	705.00	17	8,321	0.20%
2023/01/13	2	705.00	2	704.00	682.00	0	8,430	0.00%
2023/01/12	3	701.67	3	699.33	702.00	0	8,549	0.00%
2023/01/11	6	696.17	6	694.50	701.00	0	8,701	0.00%
2023/01/10	12	683.33	13	694.23	692.00	-1	8,851	-0.01%
2023/01/09	9	687.01	10.1	678.24	687.00	-1.1	8,932	-0.01%
2023/01/06	4.1	657.98	1	668.00	650.00	3.1	8,989	0.03%
2023/01/05	3	680.77	4	669.50	650.00	-1	9,077	-0.01%
2023/01/04	1	671.22	1	678.00	685.00	0	9,011	0.00%
2023/01/03	15	678.47	16	672.31	684.00	-1	8,930	-0.01%
2022/12/30	7	649.71	6	650.00	641.00	1	8,928	0.01%
2022/12/29	1	636.00	4	645.25	650.00	-3	8,960	-0.03%
2022/12/28	16	654.56	57	636.16	636.00	-41	8,969	-0.46%
2022/12/27	1	705.00	1	709.00	702.00	0	8,856	0.00%
2022/12/26	4	715.75	3	709.67	698.00	1	8,885	0.01%
2022/12/23	9	726.56	8	732.64	726.00	1	8,863	0.01%
2022/12/22	5	743.20	33	744.88	730.00	-28	8,871	-0.32%
2022/12/21	12	749.83	3	748.33	750.00	9	8,850	0.10%
2022/12/20	12	764.99	6	811.50	745.00	6	8,847	0.07%
2022/12/19	5	783.80	5	783.60	812.00	0	8,748	0.00%
2022/12/16	5	782.80	11	782.45	787.00	-6	8,737	-0.07%
2022/12/15	10	781.00	11	788.82	784.00	-1	8,727	-0.01%
2022/12/14	24	789.46	22	791.95	790.00	2	8,697	0.02%
2022/12/13	12	774.33	20	777.15	767.00	-8	8,618	-0.09%
2022/12/12	13	771.00	8	779.38	762.00	5	8,540	0.06%
2022/12/09	37	794.76	13	786.31	794.00	24	8,515	0.28%
2022/12/08	5	762.00	5	759.00	763.00	0	8,504	0.00%
2022/12/07	14	756.43	13	759.69	742.00	1	8,511	0.01%
2022/12/06	15	770.82	14	772.56	764.00	1	8,508	0.01%
2022/12/05	4	761.25	2	769.00	761.00	2	8,527	0.02%
2022/12/02	6	750.67	13	752.46	776.00	-7	8,548	-0.08%
2022/12/01	38	747.55	45	752.18	740.00	-7	8,524	-0.08%
2022/11/30	12	735.42	9	737.00	731.00	3	8,531	0.04%
2022/11/29	39	723.10	16	729.13	727.00	23	8,517	0.27%
2022/11/28	31	754.32	27	739.74	732.00	4	8,537	0.05%
2022/11/25	32	734.22	9	741.00	740.00	23	8,506	0.27%
2022/11/24	8	737.50	7	734.86	745.00	1	8,455	0.01%
2022/11/23	9	708.67	9	708.56	706.00	0	8,382	0.00%
2022/11/22	12	722.92	12	727.33	718.00	0	8,293	0.00%
2022/11/21	12	731.25	13	740.31	735.00	-1	8,222	-0.01%
2022/11/18	15	736.09	17	742.44	732.00	-2	8,162	-0.02%
2022/11/17	25	710.88	24	705.00	735.00	1	8,035	0.01%
2022/11/16	33	685.27	33	674.42	694.00	0	7,895	0.00%
2022/11/15	33	657.30	10	651.57	648.00	23	7,755	0.30%
2022/11/14	5	639.20	3	644.67	644.00	2	7,727	0.03%
2022/11/11	7	642.00	6.7	639.12	640.00	0.3	7,746	0.00%
2022/11/10	5	588.80	5.2	594.14	597.00	-0.2	7,659	0.00%
2022/11/09	1	583.00	0	0.00	591.00	1	7,625	0.01%
2022/11/08	8.1	589.43	7.1	584.25	575.00	1.1	7,619	0.01%
2022/11/07	6.3	567.51	6	564.00	575.00	0.3	7,477	0.00%
2022/11/04	9.1	544.00	9	542.11	544.00	0.1	7,361	0.00%
2022/11/03	6.1	523.64	6	523.33	544.00	0.1	7,287	0.00%
2022/11/02	4	491.50	6.2	494.90	508.00	-2.2	7,153	-0.03%
2022/11/01	9	487.39	10	485.75	493.50	-1	7,105	-0.01%
2022/10/31	25.3	478.04	25	479.72	487.50	0.3	7,021	0.00%
2022/10/28	24.2	457.28	40	458.44	470.50	-15.8	6,845	-0.23%
2022/10/27	15.1	427.87	16	414.19	428.00	-0.9	6,614	-0.01%
2022/10/26	29	390.93	31	390.84	398.50	-2	6,508	-0.03%
2022/10/25	9	399.16	7	400.57	399.00	2	6,457	0.03%
2022/10/24	6	408.92	8	408.88	399.00	-2	6,438	-0.03%
2022/10/21	11	409.68	11	411.82	398.50	0	6,349	0.00%
2022/10/20	36	421.74	38	421.62	427.00	-2	6,236	-0.03%
2022/10/19	27	427.30	27	426.91	421.50	0	6,037	0.00%
2022/10/18	11	422.91	6	416.58	413.00	5	5,869	0.09%
2022/10/17	10	432.15	10	422.45	446.50	0	5,699	0.00%
2022/10/14	25	459.22	10	463.15	433.00	15	5,590	0.27%
2022/10/13	19	470.58	12	470.79	444.50	7	5,502	0.13%
2022/10/11	1	548.00	0	0.00	548.00	1	5,376	0.02%
2022/10/07	9	597.11	6	602.50	608.00	3	5,505	0.05%
2022/10/06	4	600.50	6	605.17	616.00	-2	5,522	-0.04%
2022/10/05	14	584.50	3	583.67	573.00	11	5,441	0.20%
2022/10/03	2	578.00	2	572.00	564.00	0	5,396	0.00%
2022/09/30	2	584.00	2	578.00	589.00	0	5,414	0.00%
2022/09/29	4	583.00	6	583.33	576.00	-2	5,453	-0.04%
2022/09/28	6	563.00	5	563.40	560.00	1	5,460	0.02%
2022/09/27	4	576.50	4.1	565.46	585.00	-0.1	5,476	0.00%
2022/09/26	2	577.00	2	578.00	576.00	0	5,435	0.00%
2022/09/23	2	581.50	1	596.00	583.00	1	5,440	0.02%
2022/09/22	2	606.50	2	606.00	606.00	0	5,412	0.00%
2022/09/21	3	594.33	3	584.67	595.00	0	5,388	0.00%
2022/09/20	1	589.00	3	584.33	588.00	-2	5,407	-0.04%
2022/09/16	7	577.14	6	585.50	575.00	1	5,419	0.02%
2022/09/15	5	600.00	4	597.25	595.00	1	5,408	0.02%
2022/09/14	2	592.00	4	595.72	597.00	-2	5,350	-0.04%
2022/09/13	19	590.52	25	590.00	592.00	-6	5,290	-0.11%
2022/09/12	20	585.50	19	573.00	589.00	1	5,245	0.02%
2022/09/08	2.1	549.49	3.1	557.74	562.00	-1	5,155	-0.02%
2022/09/07	7	532.43	5	534.60	530.00	2	5,066	0.04%
2022/09/06	3	539.66	7	539.43	535.00	-4	5,009	-0.08%
2022/09/05	2.1	525.20	6	525.67	524.00	-4	4,974	-0.08%
2022/09/02	5	546.60	5	539.80	542.00	0	4,948	0.00%
2022/09/01	7	527.43	3	526.33	521.00	4	4,914	0.08%
2022/08/31	3	540.33	2	547.50	542.00	1	4,906	0.02%
2022/08/30	5	545.40	3	543.67	543.00	2	4,958	0.04%
2022/08/29	3	543.33	2	552.00	549.00	1	4,929	0.02%
2022/08/26	9	585.11	6	582.31	560.00	3	4,887	0.06%
2022/08/25	2	593.00	2	587.00	587.00	0	4,832	0.00%
2022/08/24	0	592.00	0	0.00	581.00	0	4,837	0.00%
2022/08/23	1	588.00	1	591.00	587.00	0	4,827	0.00%
2022/08/22	16	581.13	15	593.27	579.00	1	4,806	0.02%
2022/08/19	23	597.17	21	595.24	596.00	2	4,796	0.04%
2022/08/18	29	590.49	29	561.15	590.00	0	4,735	0.00%
2022/08/17	21	562.38	22	569.32	562.00	-1	4,710	-0.02%
2022/08/16	16	567.13	16	574.93	567.00	0	4,724	0.00%
2022/08/15	7.1	561.11	7	568.57	572.00	0.1	4,717	0.00%
2022/08/12	25	550.04	25	541.09	548.00	0	4,705	0.00%
2022/08/11	3	544.67	8	541.00	540.00	-5	4,760	-0.11%
2022/08/10	29	524.21	28	524.71	522.00	1	4,722	0.02%
2022/08/09	3	532.00	2	532.00	536.00	1	4,736	0.02%
2022/08/08	29	545.34	28	544.32	546.00	1	4,719	0.02%
2022/08/05	9	539.66	6	537.17	549.00	3	4,800	0.06%
2022/08/04	3	519.00	4.2	521.33	520.00	-1.2	4,856	-0.02%
2022/08/03	1.1	508.82	1.1	502.94	503.00	0	4,803	0.00%
2022/08/02	33.1	505.96	32	514.06	511.00	1.1	4,826	0.02%
2022/08/01	5	528.40	7	526.29	531.00	-2	4,782	-0.04%
2022/07/29	6	531.00	6	539.17	505.00	0	4,755	0.00%
2022/07/28	6	531.33	4	538.00	524.00	2	4,692	0.04%
2022/07/27	5	533.80	6	534.33	544.00	-1	4,654	-0.02%
2022/07/26	4	545.00	3	548.00	546.00	1	4,627	0.02%
2022/07/25	2	539.00	7.1	546.41	549.00	-5.1	4,642	-0.11%
2022/07/22	8	545.67	3.1	541.99	537.00	4.9	4,600	0.11%
2022/07/21	12	552.42	12	555.42	553.00	0	4,550	0.00%
2022/07/20	9	554.44	9	553.22	555.00	0	4,513	0.00%
2022/07/19	20	529.40	20	531.95	533.00	0	4,430	0.00%
2022/07/18	19	536.10	20	528.25	540.00	-1	4,398	-0.02%
2022/07/15	19	521.71	19.1	478.15	516.00	-0.1	4,277	0.00%
2022/07/14	21	473.50	22	452.30	478.00	-1	4,139	-0.02%
2022/07/13	4.1	457.18	6	460.50	460.00	-1.9	4,037	-0.05%
2022/07/12	6	433.75	2	440.50	433.00	4	3,986	0.10%
2022/07/11	1	476.00	1	475.50	475.00	0	3,923	0.00%
2022/07/08	2	484.75	2	481.50	478.50	0	3,873	0.00%
2022/07/07	1	454.50	5	463.20	469.00	-4	3,781	-0.11%
2022/07/06	4	442.88	5	450.60	435.50	-1	3,687	-0.03%
2022/07/05	3	439.83	3	467.83	450.50	0	3,602	0.00%
2022/07/04	1	462.49	2	452.00	462.50	-1	3,516	-0.03%
2022/07/01	3	471.33	53	465.07	439.00	-50	3,466	-1.44%
2022/06/30	4	490.75	4	487.69	481.00	0	3,396	0.00%
2022/06/29	2	506.00	2	506.62	511.00	0	3,361	0.00%
2022/06/28	6	527.50	1.1	524.17	522.00	4.9	3,321	0.15%
2022/06/27	53.1	532.85	3	515.67	534.00	50.1	3,285	1.53%
2022/06/24	2	487.25	3	493.67	486.00	-1	3,254	-0.03%
2022/06/23	1	467.00	1	476.00	480.50	0	3,221	0.00%
2022/06/22	4	488.63	2	491.25	474.00	2	3,193	0.06%
2022/06/21	4	513.00	4	514.25	516.00	0	3,152	0.00%
2022/06/20	1	505.00	1	520.08	505.00	0	3,185	0.00%
2022/06/16	0	0.00	1	555.00	541.00	-1	3,119	-0.03%
2022/06/14	1	566.00	1.1	560.45	566.00	-0.1	3,084	0.00%
2022/06/13	1	573.00	2	573.51	573.00	-1	3,037	-0.03%
2022/06/10	5	585.21	4	580.50	588.00	1	3,023	0.03%
2022/06/09	21	584.81	21	581.57	575.00	0	2,962	0.00%
2022/06/08	3.1	575.55	2	580.50	584.00	1.1	2,910	0.04%
2022/06/02	0	0.00	1	559.00	542.00	-1	2,806	-0.04%
2022/06/01	2	575.50	3	568.00	566.00	-1	2,782	-0.04%
2022/05/31	4	559.25	3	557.33	553.00	1	2,738	0.04%
2022/05/30	1	572.00	0	0.00	555.00	1	2,725	0.04%
2022/05/27	3	559.00	3	565.00	555.00	0	2,706	0.00%
2022/05/26	23	567.91	25.2	572.02	563.00	-2.2	2,668	-0.08%
2022/05/25	23	572.22	23.1	559.85	576.00	-0.1	2,632	0.00%
2022/05/24	39	561.03	39	561.08	555.00	0	2,581	0.00%
2022/05/23	13	567.46	15	562.73	561.00	-2	2,540	-0.08%
2022/05/20	14.1	561.64	59	557.27	573.00	-44.9	2,505	-1.79%
2022/05/19	55.1	547.47	7	546.14	547.00	48.1	2,412	1.99%
2022/05/18	7	528.86	9	532.89	535.00	-2	2,292	-0.09%
2022/05/17	8	520.00	6	523.17	529.00	2	2,261	0.09%
2022/05/16	17	517.94	20.2	524.32	517.00	-3.2	2,238	-0.14%
2022/05/13	17.1	516.33	13	522.30	518.00	4.1	2,177	0.19%
2022/05/12	6.1	519.47	11	511.63	505.00	-4.9	2,042	-0.24%
2022/05/11	11	495.59	6	494.58	499.00	5	1,906	0.26%
2022/05/10	7	493.96	9	478.72	497.00	-2	1,891	-0.11%
2022/05/09	3	470.00	1	472.58	466.00	2	1,838	0.11%
2022/05/06	10	491.42	10	490.99	491.00	0	1,821	0.00%
2022/05/05	1	490.50	4	475.98	488.00	-3	1,794	-0.17%
2022/05/04	2	443.50	1.1	446.66	447.00	1	1,728	0.05%
2022/05/03	7	430.00	7	426.50	432.00	0	1,708	0.00%
2022/04/29	1	411.95	1	393.50	414.50	0	1,677	0.00%
2022/04/28	0	371.50	1	392.00	383.00	-1	1,647	-0.06%
2022/04/27	5	378.37	5	374.80	384.00	0	1,639	0.00%
2022/04/26	1	391.08	1	394.00	391.00	0	1,624	0.00%
2022/04/25	1	407.50	2	406.00	406.00	-1	1,610	-0.06%
2022/04/22	4	457.75	0	0.00	444.00	4	1,596	0.25%
2022/04/21	1	472.50	1	464.56	472.50	0	1,604	0.00%
2022/04/20	1	469.50	1	467.50	469.50	0	1,601	0.00%
2022/04/19	1	483.47	1	474.50	471.00	0	1,598	0.00%
2022/04/18	0	475.00	0	0.00	469.00	0	1,605	0.00%
2022/04/14	1	478.00	1	474.00	478.00	0	1,619	0.00%
2022/04/12	1	471.00	1.1	472.82	474.50	-0.1	1,652	-0.01%
2022/04/11	1.1	460.05	1	468.50	460.00	0.1	1,644	0.01%
2022/04/08	1	478.00	1	478.45	478.00	0	1,636	0.00%
2022/04/07	0	0.00	1	487.00	482.00	-1	1,633	-0.06%
2022/04/06	1	490.00	1	492.00	490.00	0	1,614	0.00%
2022/04/01	1	509.00	1	499.00	508.00	0	1,606	0.00%
2022/03/31	1	505.00	1	512.00	505.00	0	1,604	0.00%
2022/03/30	2	524.50	1.1	524.91	520.00	0.9	1,594	0.06%
2022/03/29	1	518.00	1	513.00	518.00	0	1,573	0.00%
2022/03/28	2	507.50	2	509.00	508.00	0	1,561	0.00%
2022/03/25	0	0.00	1	519.12	513.00	-1	1,556	-0.07%
2022/03/24	2.2	516.55	2.1	509.94	518.00	0.1	1,536	0.01%
2022/03/23	4	506.22	5	509.80	517.00	-1	1,576	-0.06%
2022/03/22	0	469.00	1	482.00	488.00	-1	1,580	-0.06%
2022/03/18	0	0.00	0.1	455.50	459.00	-0.1	1,558	-0.01%
2022/03/17	0	0.00	3	456.00	463.00	-3	1,562	-0.19%
2022/03/16	0.1	431.22	1	437.00	431.50	-0.9	1,549	-0.06%
2022/03/15	4	444.38	1	433.00	427.00	3	1,564	0.19%
2022/03/14	2	477.75	2	463.00	463.00	0	1,558	0.00%
2022/03/10	1	475.50	1.2	467.33	475.50	-0.2	1,592	-0.01%
2022/03/09	0	454.00	1	459.00	455.00	-1	1,600	-0.06%
2022/03/08	3.1	441.32	1	441.00	444.00	2.1	1,607	0.13%
2022/03/07	1.1	449.26	0	0.00	447.00	1.1	1,606	0.07%
2022/03/04	1	478.50	0	479.50	477.00	1	1,599	0.06%
2022/03/02	0	0.00	0.1	467.00	471.00	-0.1	1,593	-0.01%
2022/02/25	1	453.50	2	448.00	457.00	-1	1,646	-0.06%
2022/02/24	1.1	440.68	1	446.50	440.00	0.1	1,663	0.01%
2022/02/23	2	454.50	1	452.00	452.50	1	1,661	0.06%
2022/02/22	2	452.24	1	460.50	451.00	1	1,687	0.06%
2022/02/21	1.1	471.16	7	470.21	476.00	-6	1,689	-0.35%
2022/02/17	6	462.25	1	467.50	458.50	5	1,739	0.29%
2022/02/16	1	485.96	2	477.75	477.00	-1	1,751	-0.06%
2022/02/14	2	461.50	1	458.50	461.00	1	1,786	0.06%
2022/02/09	1	471.50	7	472.93	476.00	-6	1,863	-0.32%
2022/02/08	0	0.00	1	451.50	458.00	-1	1,860	-0.05%
2022/02/07	2	450.25	1	458.00	440.50	1	1,861	0.05%
2022/01/25	0	0.00	0	474.50	467.00	0	1,855	0.00%
2022/01/24	0	487.00	0	0.00	485.00	0	1,888	0.00%
2022/01/21	0	497.00	0	0.00	486.50	0	1,924	0.00%
2022/01/20	1	497.00	0	0.00	495.50	1	1,983	0.05%
2022/01/19	2	511.50	0.1	513.00	504.00	1.9	2,021	0.09%
2022/01/18	0	0.00	4	527.25	523.00	-4	2,067	-0.19%
2022/01/17	0	0.00	1	508.00	517.00	-1	2,108	-0.05%
2022/01/14	0	499.50	1	507.00	507.00	-1	2,221	-0.04%
2022/01/13	1	501.00	1	503.00	498.00	0	2,277	0.00%
2022/01/12	0	0.00	1	507.00	505.00	-1	2,315	-0.04%
2022/01/11	1.1	502.09	6	503.67	505.00	-4.9	2,362	-0.21%
2022/01/10	3	521.67	2	523.00	523.00	1	2,378	0.04%
2022/01/07	4	533.97	1	527.00	527.00	3	2,463	0.12%
2022/01/06	3	557.00	3	544.67	545.00	0	2,478	0.00%
2022/01/05	4	575.75	1	581.00	580.00	3	2,491	0.12%
2022/01/04	0	598.00	2.2	590.32	582.00	-2.2	2,535	-0.09%
2022/01/03	0	0.00	0	584.00	580.00	0	2,653	0.00%
2021/12/28	5	594.60	0	0.00	591.00	5	2,895	0.17%
2021/12/27	4	591.50	0	0.00	595.00	4	2,931	0.14%
2021/12/23	1	603.00	0	0.00	603.00	1	3,015	0.03%
2021/12/21	0	0.00	0	611.00	612.00	0	3,087	0.00%
2021/12/17	5	611.60	4	650.77	604.00	1	3,201	0.03%
2021/12/16	1.1	625.05	2	635.32	661.00	-1	3,180	-0.03%
2021/12/15	0	0.00	11	593.82	601.00	-11	3,171	-0.35%
2021/12/14	0	0.00	3	590.00	585.00	-3	3,260	-0.09%
2021/12/13	0	0.00	2	592.50	592.00	-2	3,381	-0.06%
2021/12/09	0	0.00	2	585.00	587.00	-2	3,561	-0.06%
2021/12/08	1	579.00	1	580.00	573.00	0	3,565	0.00%
2021/12/07	2	565.00	0	0.00	568.00	2	3,579	0.06%
2021/12/06	8	578.13	0	0.00	572.00	8	3,568	0.22%
2021/12/03	6	604.17	13	608.31	599.00	-7	3,569	-0.20%
2021/12/02	0	0.00	2	599.50	595.00	-2	3,574	-0.06%
2021/12/01	0	590.00	2	587.00	592.00	-2	3,588	-0.06%
2021/11/30	2	584.00	2	583.00	589.00	0	3,622	0.00%
2021/11/29	6	576.17	7	567.00	580.00	-1	3,680	-0.03%
2021/11/25	6	567.50	8	565.63	560.00	-2	3,724	-0.05%
2021/11/24	2	573.00	2	587.00	572.00	0	3,706	0.00%
2021/11/23	9	594.22	1	582.00	582.00	8	3,695	0.22%
2021/11/22	1	608.00	6	611.17	610.00	-5	3,775	-0.13%
2021/11/19	4	606.52	7.1	613.56	600.00	-3.1	3,783	-0.08%
2021/11/18	10	598.70	5	600.00	598.00	5	3,770	0.13%
2021/11/17	8	590.14	9	595.33	604.00	-1	3,763	-0.03%
2021/11/16	2	586.00	19	587.11	586.00	-17	3,734	-0.46%
2021/11/15	1	577.00	0	0.00	570.00	1	3,718	0.03%
2021/11/12	2	581.00	0	0.00	578.00	2	3,700	0.05%
2021/11/11	4	581.25	3	588.33	588.00	1	3,678	0.03%
2021/11/10	12	582.08	2	586.50	583.00	10	3,648	0.27%
2021/11/09	19	591.89	22	594.73	591.00	-3	3,628	-0.08%
2021/11/08	16	608.69	1	604.00	598.00	15	3,596	0.42%
2021/11/05	0	618.00	8	610.63	618.00	-8	3,552	-0.23%
2021/11/04	4	604.25	5	615.00	603.00	-1	3,533	-0.03%
2021/11/03	1	599.00	1	612.00	605.00	0	3,518	0.00%
2021/11/02	13	607.69	3.1	612.52	594.00	9.9	3,493	0.28%
2021/11/01	12.1	608.53	11	615.00	609.00	1.1	3,480	0.03%
2021/10/29	11	602.84	10.1	606.46	598.00	1	3,466	0.03%
2021/10/28	10	601.10	9	592.67	599.00	1	3,456	0.03%
2021/10/27	10	594.81	24	579.38	600.00	-14	3,402	-0.41%
2021/10/26	19	574.79	9	586.22	567.00	10	3,366	0.30%
2021/10/25	7	573.75	3	580.63	580.00	4	3,316	0.12%
2021/10/22	1	551.54	3	547.67	572.00	-2	3,281	-0.06%
2021/10/21	1	539.17	0	531.00	532.00	1	3,229	0.03%
2021/10/20	0	0.00	0.4	513.00	521.00	-0.4	3,160	-0.01%
2021/10/19	4	505.00	8	518.38	517.00	-4	3,136	-0.13%
2021/10/18	4	502.50	0	0.00	505.00	4	3,103	0.13%
2021/10/15	0.1	517.50	0	0.00	502.00	0.1	3,085	0.00%
2021/10/14	20.1	507.28	31	505.58	505.00	-10.9	3,006	-0.36%
2021/10/13	18	501.89	22	519.93	496.50	-4	2,973	-0.13%
2021/10/12	31	520.45	28	526.54	519.00	3	2,946	0.10%
2021/10/08	14.2	528.33	2	522.10	532.00	12.1	2,914	0.42%
2021/10/07	2	496.48	5	505.80	528.00	-3	2,796	-0.11%
2021/10/06	8.1	485.26	5	504.00	480.00	3.1	2,746	0.11%
2021/10/05	6	445.67	10	456.95	483.50	-4	2,717	-0.15%
2021/10/04	1	472.00	1.1	476.69	464.00	-0.1	2,661	0.00%
2021/10/01	7	484.93	5	484.97	481.50	2	2,650	0.07%
2021/09/30	3	497.33	9.2	497.47	501.00	-6.2	2,630	-0.24%
2021/09/29	1	489.00	1	491.50	483.00	0	2,602	0.00%
2021/09/28	7.1	498.60	2	496.50	500.00	5.1	2,680	0.19%
2021/09/27	10	501.00	10	502.80	504.00	0	2,748	0.00%
2021/09/24	6.2	498.98	7	495.29	499.50	-0.9	2,727	-0.03%
2021/09/23	3	482.00	6	484.33	488.00	-3	2,636	-0.11%
2021/09/22	7	474.79	2	481.00	464.50	5	2,601	0.19%
2021/09/17	2	494.50	2	485.50	494.50	0	2,551	0.00%
2021/09/16	7	487.08	6	487.58	472.50	1	2,466	0.04%
2021/09/15	2	473.28	1	483.00	476.00	1	2,368	0.04%
2021/09/14	4	468.43	20	467.88	474.00	-16	2,293	-0.70%
2021/09/13	14	456.96	1	459.50	462.00	13	2,228	0.58%
2021/09/10	4	457.00	14	454.18	456.00	-10	2,253	-0.44%
2021/09/09	0	0.00	6	440.00	443.00	-6	2,307	-0.26%
2021/09/08	2	441.50	0.1	435.00	433.00	1.9	2,346	0.08%
2021/09/07	6	442.33	10	440.60	449.00	-4	2,360	-0.17%
2021/09/06	22	457.07	0	0.00	446.00	22	2,397	0.92%
2021/09/03	10	456.10	16	457.53	464.50	-6	2,456	-0.24%
2021/09/02	2.1	457.38	6.2	462.08	452.00	-4.1	2,430	-0.17%
2021/09/01	11	441.50	9.1	431.43	446.00	2	2,368	0.08%
2021/08/31	0	0.00	1	423.50	432.50	-1	2,327	-0.04%
2021/08/30	6	413.33	0	0.00	415.00	6	2,315	0.26%
2021/08/26	8.1	425.11	13.1	431.80	422.50	-5	2,281	-0.22%
2021/08/25	9	413.89	9	409.06	417.00	0	2,186	0.00%
2021/08/24	0	0.00	1	403.00	409.50	-1	2,193	-0.05%
2021/08/23	0	398.00	0.1	398.00	398.50	0	2,178	0.00%
2021/08/18	1	368.00	0	0.00	388.00	1	2,203	0.05%
2021/08/17	0	0.00	1	384.50	375.50	-1	2,235	-0.04%
2021/08/16	0	0.00	0	383.50	384.50	0	2,250	0.00%
2021/08/09	0	369.00	0	0.00	367.00	0	2,327	0.00%
2021/08/06	2.1	377.74	2	375.75	375.00	0.1	2,361	0.00%
2021/08/05	10	381.40	12	380.67	381.00	-2	2,389	-0.08%
2021/08/04	1	391.28	2	387.50	384.50	-1	2,414	-0.04%
2021/08/03	2	396.25	1	393.50	393.00	1	2,420	0.04%
2021/08/02	0	0.00	1	408.00	408.50	-1	2,406	-0.04%
2021/07/30	1	421.50	0	0.00	411.50	1	2,418	0.04%
2021/07/28	0	0.00	11	420.00	408.00	-11	2,456	-0.45%
2021/07/27	8	445.31	1	446.50	428.00	7	2,497	0.28%
2021/07/22	1	440.00	0	0.00	440.50	1	2,504	0.04%
2021/07/21	1	434.50	0	0.00	424.50	1	2,528	0.04%
2021/07/20	1	433.00	2	442.25	427.50	-1	2,545	-0.04%
2021/07/19	1	433.00	2	441.75	447.50	-1	2,542	-0.04%
2021/07/16	3	437.83	2	447.50	438.50	1	2,586	0.04%
2021/07/15	3	450.17	0	0.00	453.00	3	2,609	0.11%
2021/07/14	0	0.00	1	444.00	448.00	-1	2,628	-0.04%
2021/07/13	1	454.26	5	455.60	446.00	-4	2,663	-0.15%
2021/07/12	5	458.50	0	0.00	463.00	5	2,742	0.18%
2021/07/09	3	442.00	1	438.50	440.00	2	2,842	0.07%
2021/07/08	1	441.50	2	446.50	438.50	-1	2,854	-0.04%
2021/07/07	3	439.33	1	442.50	433.50	2	2,858	0.07%
2021/07/06	5	440.90	4	441.38	438.00	1	2,879	0.03%
2021/07/05	8.1	443.72	52	450.74	445.00	-44	2,914	-1.51%
2021/07/02	49	443.89	10	431.91	448.50	39	2,826	1.38%
2021/07/01	2	411.75	2	420.00	408.00	0	2,766	0.00%
2021/06/30	1	414.50	1	418.00	413.00	0	2,800	0.00%
2021/06/29	1	411.50	2	418.00	412.00	-1	2,871	-0.03%
2021/06/28	2	418.50	3	420.50	414.00	-1	2,874	-0.03%
2021/06/25	1	419.00	0	0.00	418.50	1	2,885	0.03%
2021/06/24	6	421.58	4	422.50	424.50	2	2,911	0.07%
2021/06/23	1	410.00	3	413.50	417.00	-2	2,929	-0.07%
2021/06/22	2	412.75	1	418.50	405.50	1	2,980	0.03%
2021/06/21	5	417.50	5	419.60	417.00	0	3,003	0.00%
2021/06/18	11	421.73	10	417.25	410.00	1	2,976	0.03%
2021/06/17	3	411.83	2	407.75	415.00	1	2,919	0.03%
2021/06/16	1	406.00	2	407.50	408.00	-1	2,910	-0.03%
2021/06/15	8	401.25	18	400.22	403.00	-10	2,885	-0.35%
2021/06/11	21	384.07	22	387.86	389.00	-1	2,856	-0.04%
2021/06/10	2	363.25	0	0.00	365.50	2	2,787	0.07%
2021/06/09	1	356.50	1	360.00	354.00	0	2,813	0.00%
2021/06/08	0	0.00	2	356.00	354.00	-2	2,857	-0.07%
2021/06/07	3	346.17	1	349.50	351.50	2	2,913	0.07%
2021/06/04	0	0.00	2	352.50	351.50	-2	2,919	-0.07%
2021/06/03	2	348.75	3	352.17	352.00	-1	2,947	-0.03%
2021/06/02	2	351.75	5	355.00	350.00	-3	2,995	-0.10%
2021/06/01	0	0.00	2	365.00	356.00	-2	3,039	-0.07%
2021/05/31	3	360.33	0	0.00	360.00	3	3,067	0.10%
2021/05/28	0	0.00	1	358.00	357.00	-1	3,126	-0.03%
2021/05/26	1	348.50	0	0.00	346.50	1	3,237	0.03%
2021/05/25	1	346.50	1	349.00	347.50	0	3,345	0.00%
2021/05/24	0	0.00	1	337.00	352.00	-1	3,494	-0.03%
2021/05/21	1	335.50	2	338.25	340.50	-1	3,556	-0.03%
2021/05/20	1	313.00	1	317.50	325.00	0	3,657	0.00%
2021/05/19	1	322.58	2	327.75	320.50	-1	3,700	-0.03%
2021/05/18	9	326.83	5	324.60	331.00	4	3,776	0.11%
2021/05/14	5	327.30	6	330.08	331.00	-1	3,849	-0.03%
2021/05/13	0	320.00	0	0.00	312.00	0	3,830	0.00%
2021/05/12	4	318.25	3	321.33	319.50	1	3,873	0.03%
2021/05/06	1	348.00	0	0.00	352.50	1	4,089	0.02%
2021/05/05	2	382.00	0	0.00	360.00	2	4,102	0.05%
2021/05/04	1	380.00	0	0.00	377.00	1	4,152	0.02%
2021/05/03	0	393.00	0.2	391.26	387.00	-0.2	4,178	0.00%
2021/04/29	1	402.50	0	0.00	402.50	1	4,239	0.02%
2021/04/28	1.2	405.25	1	406.50	405.00	0.2	4,253	0.00%
2021/04/27	0	0.00	2.3	408.85	409.00	-2.3	4,350	-0.05%
2021/04/26	4	400.00	2	402.00	400.00	2	4,366	0.05%
2021/04/22	1.2	397.63	1	414.50	395.50	0.2	4,510	0.00%
2021/04/21	1.1	409.64	1	419.00	409.50	0.1	4,604	0.00%
2021/04/20	2	413.75	0	0.00	422.50	2	4,788	0.04%
2021/04/19	1	419.80	1	404.50	406.50	0	4,889	0.00%
2021/04/16	4	426.43	4.1	425.97	417.50	0	4,960	0.00%
2021/04/15	4.1	429.48	9	418.17	440.00	-5	5,031	-0.10%
2021/04/14	0	0.00	2	395.50	400.00	-2	5,071	-0.04%
2021/04/09	3	403.33	0	0.00	405.00	3	5,684	0.05%
2021/04/08	2	402.25	2	414.50	413.50	0	5,670	0.00%
2021/04/01	0	0.00	2	404.00	413.50	-2	5,764	-0.03%
2021/03/31	0	0.00	1.1	400.05	398.50	-1.1	5,713	-0.02%
2021/03/29	2	398.50	0	0.00	395.50	2	5,729	0.03%
2021/03/26	3.1	392.64	3	388.33	393.50	0.1	5,743	0.00%
2021/03/24	4	389.88	5	383.80	382.50	-1	5,689	-0.02%
2021/03/19	4	403.88	0	0.00	400.00	4	5,785	0.07%
2021/03/17	1	416.50	1	423.00	416.50	0	5,876	0.00%
2021/03/16	1	422.00	0	0.00	411.00	1	5,953	0.02%
2021/03/15	1	423.00	1	418.50	416.50	0	6,147	0.00%
2021/03/12	4	422.13	4	425.63	419.50	0	6,163	0.00%
2021/03/11	1	418.50	1	419.50	420.00	0	6,169	0.00%
2021/03/10	2	397.25	1	400.50	396.50	1	6,138	0.02%
2021/03/09	1	400.00	1	400.00	399.50	0	6,145	0.00%
2021/03/08	0	0.00	0.1	408.00	395.00	-0.1	6,165	0.00%
2021/03/05	2	408.50	2	411.00	405.00	0	6,199	0.00%
2021/03/04	3	421.33	2	428.75	420.00	1	6,167	0.02%
2021/03/03	1	421.00	3	435.27	427.00	-2	6,131	-0.03%
2021/03/02	2	428.50	2	447.00	430.00	0	6,088	0.00%
2021/02/26	3.2	454.93	4	451.13	449.00	-0.8	6,070	-0.01%
2021/02/25	2.1	489.12	24	492.81	475.00	-21.9	6,036	-0.36%
2021/02/24	6	480.50	5	487.03	478.50	1	5,961	0.02%
2021/02/23	2	473.72	1	461.00	461.00	1	5,894	0.02%
2021/02/22	23	478.61	5	469.40	480.00	18	5,856	0.31%
2021/02/19	8	433.44	8	432.63	436.50	0	5,812	0.00%
2021/02/18	8	429.81	8	429.63	426.50	0	5,892	0.00%
2021/02/17	4	415.50	5	417.00	421.00	-1	6,034	-0.02%
2021/02/05	3	402.33	0	0.00	397.50	3	6,238	0.05%
2021/02/04	4	407.25	4.2	410.16	406.00	-0.2	6,291	0.00%
2021/02/03	2.1	418.81	2	422.38	417.00	0	6,317	0.00%
2021/02/02	3.1	412.89	1	414.00	417.00	2.1	6,387	0.03%
2021/02/01	2	391.75	4	397.75	408.00	-2	6,444	-0.03%
2021/01/29	5	408.90	4	420.25	395.00	1	6,406	0.02%
2021/01/28	10	411.95	8	411.44	415.00	2	6,299	0.03%
2021/01/27	2	407.50	5	412.40	417.00	-3	6,256	-0.05%
2021/01/26	2	408.00	1	419.50	400.00	1	6,204	0.02%
2021/01/25	3	423.83	3	416.50	411.50	0	6,135	0.00%
2021/01/22	5	415.20	14	419.00	413.50	-9	6,044	-0.15%
2021/01/21	3	404.00	4	405.13	410.00	-1	5,956	-0.02%
2021/01/20	8	407.50	21	402.05	399.00	-13	5,884	-0.22%
2021/01/19	2	409.50	2	412.75	413.00	0	5,780	0.00%
2021/01/18	3	398.00	20	404.75	407.00	-17	5,725	-0.30%
2021/01/15	3	418.33	2.2	428.32	407.00	0.8	5,672	0.01%
2021/01/14	24	431.42	2	428.50	423.50	22	5,550	0.40%
2021/01/13	32	431.17	13	416.31	437.50	19	5,409	0.35%
2021/01/12	4.1	407.00	6	403.75	398.00	-1.9	5,200	-0.04%
2021/01/11	10.1	398.19	14	396.39	401.50	-3.9	5,071	-0.08%
2021/01/08	12	392.12	8	393.81	388.00	4	4,979	0.08%
2021/01/07	10	386.60	9	388.17	385.50	1	4,812	0.02%
2021/01/06	11	388.50	33.1	396.63	373.50	-22.1	4,647	-0.48%
2021/01/05	29.1	395.97	22	380.16	399.50	7.1	4,403	0.16%
2021/01/04	18	369.64	4	361.88	372.50	14	4,126	0.34%
2020/12/31	1	339.00	0	0.00	339.00	1	3,991	0.03%
2020/12/30	1	338.50	1	339.00	336.00	0	3,963	0.00%
2020/12/28	0	0.00	1	335.00	323.00	-1	3,922	-0.03%
2020/12/23	1	310.50	0	0.00	314.50	1	3,849	0.03%
2020/12/22	1	311.00	0	0.00	309.50	1	3,847	0.03%
2020/12/18	1	322.00	0	0.00	321.00	1	3,830	0.03%
2020/12/17	3	336.33	1	327.00	328.00	2	3,824	0.05%
2020/12/16	0	0.00	21	325.69	325.00	-21	3,742	-0.56%
2020/12/14	1	320.00	1	319.00	319.00	0	3,670	0.00%
2020/12/11	5	320.60	5	326.00	322.50	0	3,665	0.00%
2020/12/10	14	345.86	27	343.63	340.50	-13	3,550	-0.37%
2020/12/09	30	345.77	6	346.42	347.50	24	3,451	0.70%
2020/12/08	2	317.00	0	0.00	316.00	2	3,244	0.06%
2020/12/07	1	312.00	2	326.00	326.00	-1	3,191	-0.03%
2020/12/03	1	322.00	0	0.00	321.00	1	3,129	0.03%
2020/12/02	2	326.50	0	0.00	325.00	2	3,122	0.06%
2020/12/01	1	331.00	4	335.50	329.50	-3	3,090	-0.10%
2020/11/30	2	329.75	0	0.00	330.00	2	3,020	0.07%
2020/11/27	3	328.83	1	330.00	329.50	2	3,008	0.07%
2020/11/26	1	331.50	0	0.00	334.00	1	3,006	0.03%
2020/11/25	1	329.00	1	331.00	331.00	0	3,020	0.00%
2020/11/24	2	337.00	1	337.00	338.00	1	3,006	0.03%
2020/11/23	1	340.00	3	342.50	340.00	-2	3,001	-0.07%
2020/11/20	5	343.60	144	346.18	339.50	-139	2,953	-4.71%	大賣/鉅額交易
2020/11/19	4	339.88	52	340.28	339.00	-48	2,840	-1.69%
2020/11/18	85	336.19	32	339.64	343.00	53	2,847	1.86%
2020/11/17	38	342.74	17	342.76	335.50	21	2,810	0.75%
2020/11/16	3	343.33	77	337.14	344.00	-74	2,729	-2.71%
2020/11/13	23	318.48	27	318.09	322.00	-4	2,512	-0.16%
2020/11/12	28	301.36	18	302.47	303.00	10	2,245	0.45%
2020/11/11	0	0.00	6	295.08	294.00	-6	2,168	-0.28%
2020/11/10	30	290.75	32.2	294.70	290.00	-2.2	2,135	-0.10%
2020/11/09	39	289.19	6	278.92	292.50	33	1,998	1.65%
2020/11/06	3.1	268.77	2	269.25	266.00	1.1	1,868	0.06%
2020/11/05	1	260.00	1	265.50	267.00	0	1,825	0.00%
2020/11/04	4	257.25	8	264.63	265.50	-4	1,831	-0.22%
2020/11/02	11	253.86	1	256.00	253.00	10	1,902	0.53%
2020/10/29	7	257.57	0	0.00	260.00	7	2,049	0.34%
2020/10/28	30	263.68	0	0.00	262.00	30	2,116	1.42%
2020/10/27	5	265.10	0	0.00	267.00	5	2,135	0.23%
2020/10/26	8	265.25	0	0.00	265.00	8	2,150	0.37%
2020/10/23	0	0.00	2	270.25	269.00	-2	2,191	-0.09%
2020/10/22	26	266.37	0	0.00	267.00	26	2,338	1.11%
2020/10/21	4	268.50	3	272.50	270.50	1	2,413	0.04%
2020/10/20	35	268.99	0	0.00	268.00	35	2,496	1.40%
2020/10/16	3	269.00	1	265.50	264.50	2	2,584	0.08%
2020/10/15	2	273.00	2	273.00	276.00	0	2,653	0.00%
2020/10/14	4	274.38	1	272.50	272.50	3	2,713	0.11%
2020/10/13	2	270.25	7	274.36	278.00	-5	2,812	-0.18%
2020/10/12	1	273.00	1	275.00	269.50	0	2,900	0.00%
2020/10/08	3	271.00	2	272.50	272.00	1	3,018	0.03%
2020/10/07	3	269.67	3	271.67	272.00	0	3,117	0.00%
2020/10/06	7	272.21	8	275.56	271.00	-1	3,174	-0.03%
2020/10/05	1	260.50	2	261.00	260.50	-1	3,209	-0.03%
2020/09/30	1	260.00	1	262.00	260.00	0	3,406	0.00%
2020/09/29	1	262.00	1	266.50	257.00	0	3,662	0.00%
2020/09/28	2	264.25	2	266.50	265.00	0	3,916	0.00%
2020/09/25	3	261.83	8	263.38	258.00	-5	4,019	-0.12%
2020/09/24	1	262.00	0	0.00	258.50	1	4,134	0.02%
2020/09/23	1	264.00	1	266.00	267.00	0	4,217	0.00%
2020/09/22	2	259.25	16	258.56	257.50	-14	4,264	-0.33%
2020/09/18	1	262.00	65	262.11	261.00	-64	4,550	-1.41%
2020/09/17	2	266.25	1	265.00	264.50	1	4,781	0.02%
2020/09/16	2	270.25	2	274.25	269.00	0	4,908	0.00%
2020/09/15	1	267.00	0	0.00	266.50	1	4,897	0.02%
2020/09/14	3	267.00	0	0.00	268.50	3	4,950	0.06%
2020/09/11	1	256.50	0	0.00	259.00	1	4,932	0.02%
2020/09/10	0	0.00	5	259.00	257.00	-5	4,921	-0.10%
2020/09/09	6	257.67	0	0.00	258.00	6	4,915	0.12%
2020/09/08	1	263.00	5	263.40	265.50	-4	4,902	-0.08%
2020/09/07	8	263.50	1	264.00	261.50	7	4,908	0.14%
2020/09/04	0	0.00	4	268.50	271.50	-4	4,900	-0.08%
2020/09/03	0	0.00	2	273.75	268.00	-2	4,884	-0.04%
2020/09/01	2	264.25	0	0.00	272.00	2	4,926	0.04%
2020/08/28	6	275.25	3	278.00	271.50	3	4,953	0.06%
2020/08/27	4	286.13	18	293.89	283.50	-14	4,931	-0.28%
2020/08/26	4	285.63	2	288.75	289.00	2	4,915	0.04%
2020/08/25	3	284.17	3	287.83	288.50	0	4,930	0.00%
2020/08/24	17	287.97	2	284.00	283.50	15	4,927	0.30%
2020/08/21	1	273.00	7	275.50	277.50	-6	4,898	-0.12%
2020/08/20	9	276.39	2	267.75	267.50	7	4,857	0.14%
2020/08/19	1	299.50	6	305.08	296.00	-5	4,798	-0.10%
2020/08/17	1	300.00	0	0.00	301.00	1	4,775	0.02%
2020/08/13	2	293.00	0	0.00	292.00	2	4,788	0.04%
2020/08/12	1	293.00	0	0.00	294.00	1	4,788	0.02%
2020/08/11	1	299.50	7	300.93	301.50	-6	4,795	-0.13%
2020/08/07	6	304.33	7	305.64	306.50	-1	4,771	-0.02%
2020/08/06	19	308.13	3	309.00	302.50	16	4,746	0.34%
2020/08/05	16	314.63	7	317.71	313.00	9	4,707	0.19%
2020/08/04	5	310.70	4	315.25	315.50	1	4,674	0.02%
2020/08/03	2	300.00	3	301.33	304.50	-1	4,627	-0.02%
2020/07/31	2	288.50	1	285.00	292.50	1	4,578	0.02%
2020/07/30	9	290.11	0	0.00	291.00	9	4,574	0.20%
2020/07/29	6	289.50	3	287.83	292.00	3	4,565	0.07%
2020/07/28	6	300.33	4	303.13	289.00	2	4,531	0.04%
2020/07/27	3	310.00	7	307.07	307.00	-4	4,400	-0.09%
2020/07/24	9	310.83	4	313.25	299.00	5	4,337	0.12%
2020/07/23	2	307.25	12	305.21	309.50	-10	4,253	-0.24%
2020/07/22	1	301.00	50	303.62	305.50	-49	4,219	-1.16%
2020/07/21	27	303.00	41	296.74	298.50	-14	4,180	-0.33%
2020/07/20	29	289.33	4	290.25	291.50	25	4,097	0.61%
2020/07/17	37	291.22	12	293.00	284.00	25	4,029	0.62%
2020/07/16	20	292.50	2	289.50	290.00	18	3,920	0.46%
2020/07/15	8	306.56	2	307.75	299.00	6	3,816	0.16%
2020/07/14	3	315.17	8	316.50	317.50	-5	3,739	-0.13%
2020/07/13	13	312.15	3	315.50	311.00	10	3,633	0.28%
2020/07/10	7	312.50	2	319.25	306.50	5	3,577	0.14%
2020/07/09	29	332.50	39	334.09	322.00	-10	3,474	-0.29%
2020/07/08	52	315.73	20	316.68	323.50	32	3,286	0.97%
2020/07/07	49	328.41	18	327.78	321.50	31	3,039	1.02%
2020/07/06	0	0.00	4	307.50	312.50	-4	2,812	-0.14%
2020/07/03	2	277.00	6	282.00	284.50	-4	2,700	-0.15%
2020/07/02	8	261.50	1	260.00	259.00	7	2,580	0.27%
2020/07/01	2	257.75	2	258.75	253.50	0	2,497	0.00%
2020/06/30	7	254.29	17	254.18	252.50	-10	2,416	-0.41%
2020/06/29	29	257.95	8	256.81	260.00	21	2,287	0.92%
2020/06/24	12	253.83	14	252.21	242.50	-2	2,105	-0.09%
2020/06/23	16	235.63	19	237.34	242.50	-3	1,877	-0.16%
2020/06/22	1	219.50	1	221.00	220.50	0	1,757	0.00%
2020/06/19	3	219.83	1	221.00	217.00	2	1,768	0.11%
2020/06/17	3	220.00	0	0.00	220.50	3	1,740	0.17%
2020/06/16	0	0.00	1	221.00	221.00	-1	1,757	-0.06%
2020/06/15	1	217.00	1	218.00	216.50	0	1,784	0.00%
2020/06/12	1	215.00	1	216.50	216.50	0	1,796	0.00%
2020/06/11	1	227.00	0	0.00	220.50	1	1,803	0.06%
2020/06/10	2	226.25	0	0.00	227.00	2	1,807	0.11%
2020/06/09	5	226.70	0	0.00	224.00	5	1,825	0.27%
2020/06/04	0	0.00	2	235.50	233.00	-2	1,757	-0.11%
2020/06/03	0	0.00	4	227.38	229.00	-4	1,711	-0.23%
2020/06/02	10	224.80	0	0.00	223.50	10	1,696	0.59%
2020/05/29	0	0.00	17	229.32	231.00	-17	1,662	-1.02%
2020/05/28	1	230.50	1	231.50	229.00	0	1,658	0.00%
2020/05/27	2	229.75	5	230.80	228.00	-3	1,642	-0.18%
2020/05/26	1	229.50	1	231.50	229.00	0	1,643	0.00%
2020/05/25	0	0.00	1	222.50	229.50	-1	1,640	-0.06%
2020/05/22	3	228.00	1	224.00	224.00	2	1,635	0.12%
2020/05/21	4	229.00	5	228.70	234.00	-1	1,606	-0.06%
2020/05/20	1	225.00	2	224.50	224.50	-1	1,565	-0.06%
2020/05/19	1	223.50	0	0.00	223.50	1	1,555	0.06%
2020/05/18	3	223.33	3	224.33	221.00	0	1,549	0.00%
2020/05/14	0	0.00	8	221.50	217.50	-8	1,528	-0.52%
2020/05/13	8	219.50	1	218.00	221.50	7	1,543	0.45%
2020/05/12	3	219.83	2	219.75	220.50	1	1,578	0.06%
2020/05/11	3	219.00	1	218.50	218.00	2	1,622	0.12%
2020/05/08	1	223.50	15	224.00	222.50	-14	1,618	-0.87%
2020/05/07	15	231.00	0	0.00	230.00	15	1,577	0.95%
2020/04/28	0	0.00	2	236.00	238.00	-2	1,520	-0.13%
2020/04/23	1	241.00	1	240.00	237.50	0	1,509	0.00%
2020/04/22	1	239.00	1	240.00	241.00	0	1,516	0.00%
2020/04/20	0	0.00	1	242.50	245.00	-1	1,542	-0.06%
2020/04/17	2	243.25	2	243.75	243.50	0	1,560	0.00%
2020/04/16	0	0.00	3	236.00	238.00	-3	1,540	-0.19%
2020/04/15	2	232.25	1	232.50	236.50	1	1,576	0.06%
2020/04/10	1	217.00	1	216.50	222.00	0	1,542	0.00%
2020/04/09	1	216.50	2	218.00	216.00	-1	1,537	-0.07%
2020/04/08	0	0.00	1	209.00	211.00	-1	1,493	-0.07%
2020/04/07	3	201.17	3	202.50	205.00	0	1,480	0.00%
2020/04/06	3	192.17	4	193.25	194.00	-1	1,471	-0.07%
2020/04/01	3	185.83	3	184.83	187.50	0	1,492	0.00%
2020/03/31	0	0.00	1	187.00	183.50	-1	1,484	-0.07%
2020/03/30	1	181.50	4	181.50	187.00	-3	1,481	-0.20%
2020/03/27	4	184.50	3	187.67	180.00	1	1,475	0.07%
2020/03/26	1	179.50	2	181.75	182.50	-1	1,461	-0.07%
2020/03/25	2	179.00	2	180.75	179.00	0	1,447	0.00%
2020/03/24	0	0.00	2	168.00	168.00	-2	1,436	-0.14%
2020/03/23	1	158.00	0	0.00	156.00	1	1,436	0.07%
2020/03/20	3	170.00	1	171.00	170.00	2	1,424	0.14%
2020/03/19	2	176.75	0	0.00	160.00	2	1,427	0.14%
2020/03/18	8	184.19	6	186.33	177.50	2	1,418	0.14%
2020/03/17	1	169.50	4	178.00	185.00	-3	1,439	-0.21%
2020/03/16	1	192.00	1	183.50	181.50	0	1,457	0.00%
2020/03/13	1	188.00	4	176.75	186.00	-3	1,458	-0.21%
2020/03/12	3	199.33	0	0.00	194.00	3	1,478	0.20%
2020/03/10	0	0.00	1	217.50	219.00	-1	1,532	-0.07%
2020/03/09	3	231.83	0	0.00	222.00	3	1,534	0.20%
2020/03/06	2	232.50	3	232.67	235.00	-1	1,535	-0.07%
2020/03/05	1	231.50	2	233.75	229.50	-1	1,543	-0.06%
2020/03/04	3	229.00	1	229.50	229.00	2	1,556	0.13%
2020/03/03	2	228.50	3	230.83	231.00	-1	1,574	-0.06%
2020/03/02	2	225.00	2	222.75	222.00	0	1,609	0.00%
2020/02/27	1	229.00	0	0.00	224.00	1	1,645	0.06%
2020/02/26	3	233.67	5	231.00	230.00	-2	1,720	-0.12%
2020/02/24	1	228.00	0	0.00	236.00	1	1,737	0.06%
2020/02/21	3	234.83	1	233.50	234.00	2	1,755	0.11%
2020/02/19	3	240.00	0	0.00	238.00	3	1,769	0.17%
2020/02/18	1	235.00	2	238.50	239.50	-1	1,784	-0.06%
2020/02/13	1	244.00	0	0.00	242.00	1	1,751	0.06%
2020/02/12	22	245.64	20	249.98	249.00	2	1,720	0.12%
2020/02/11	0	0.00	4	253.25	255.00	-4	1,686	-0.24%
2020/02/07	2	244.00	0	0.00	241.50	2	1,713	0.12%
2020/02/06	1	243.00	2	244.00	244.50	-1	1,729	-0.06%
2020/02/03	2	224.50	14	224.04	229.00	-12	1,790	-0.67%
2020/01/31	14	243.50	14	238.29	238.50	0	1,778	0.00%
2020/01/30	5	244.90	4	246.00	238.50	1	1,789	0.06%
2020/01/17	3	258.00	8	259.13	258.50	-5	1,807	-0.28%
2020/01/15	1	257.00	0	0.00	259.50	1	1,784	0.06%
2020/01/14	0	0.00	2	257.50	253.00	-2	1,747	-0.11%
2020/01/13	1	256.00	58	257.42	255.50	-57	1,749	-3.26%
2020/01/10	2	251.00	30	250.65	250.50	-28	1,737	-1.61%
2020/01/09	1	243.50	4	247.38	247.00	-3	1,720	-0.17%
2020/01/07	2	240.50	0	0.00	238.50	2	1,781	0.11%
2020/01/06	4	242.38	0	0.00	241.00	4	1,853	0.22%
2020/01/03	5	243.80	0	0.00	243.00	5	1,882	0.27%
2020/01/02	17	245.56	0	0.00	245.00	17	1,911	0.89%
2019/12/30	2	242.75	2	242.50	241.00	0	2,034	0.00%
2019/12/27	3	250.17	1	249.50	248.00	2	2,018	0.10%
2019/12/25	1	240.50	0	0.00	244.00	1	1,993	0.05%
2019/12/24	0	0.00	1	245.50	242.50	-1	1,998	-0.05%
2019/12/23	1	244.00	2	246.50	245.00	-1	2,009	-0.05%
2019/12/19	0	0.00	3	244.50	243.50	-3	2,028	-0.15%
2019/12/18	6	244.17	1	244.00	242.00	5	2,040	0.25%
2019/12/17	25	244.38	0	0.00	244.50	25	2,094	1.19%
2019/12/16	10	243.75	3	245.67	243.50	7	2,191	0.32%
2019/12/12	2	241.25	1	244.50	242.00	1	2,195	0.05%
2019/12/11	6	240.67	6	239.00	239.00	0	2,165	0.00%
2019/12/10	2	244.50	1	247.50	244.00	1	2,145	0.05%
2019/12/09	5	246.80	2	244.50	244.50	3	2,131	0.14%
2019/12/06	9	251.78	3	258.00	250.00	6	2,090	0.29%
2019/12/04	1	256.00	0	0.00	253.50	1	2,019	0.05%
2019/12/03	14	258.93	2	260.00	260.50	12	2,015	0.60%
2019/12/02	3	259.17	0	0.00	258.50	3	2,019	0.15%
2019/11/29	1	263.00	1	264.00	266.50	0	2,017	0.00%
2019/11/28	2	269.00	1	267.00	267.50	1	2,024	0.05%
2019/11/27	3	272.00	0	0.00	269.00	3	2,024	0.15%
2019/11/26	7	270.86	1	278.50	278.50	6	2,001	0.30%
2019/11/25	7	282.07	15	281.80	267.00	-8	2,021	-0.40%
2019/11/22	2	273.00	0	0.00	273.00	2	1,968	0.10%
2019/11/21	1	266.00	4	266.75	271.00	-3	1,973	-0.15%
2019/11/20	4	271.25	0	0.00	271.00	4	1,973	0.20%
2019/11/18	5	269.50	0	0.00	270.00	5	2,020	0.25%
2019/11/15	0	0.00	2	265.75	266.50	-2	2,054	-0.10%
2019/11/14	1	261.50	1	262.50	262.00	0	2,050	0.00%
2019/11/13	1	266.00	3	267.17	267.50	-2	2,055	-0.10%
2019/11/11	0	0.00	3	268.17	267.00	-3	2,112	-0.14%
2019/11/08	1	272.50	7	269.00	269.00	-6	2,175	-0.28%
2019/11/07	8	264.75	0	0.00	266.00	8	2,234	0.36%
2019/11/06	1	279.00	1	277.00	272.50	0	2,256	0.00%
2019/11/05	2	268.50	0	0.00	270.50	2	2,297	0.09%
2019/11/04	2	262.00	0	0.00	263.00	2	2,345	0.09%
2019/11/01	2	255.75	2	259.25	260.00	0	2,442	0.00%
2019/10/31	6	273.08	0	0.00	267.50	6	2,484	0.24%
2019/10/30	2	273.50	1	277.50	277.50	1	2,502	0.04%
2019/10/29	1	278.00	1	271.50	274.00	0	2,521	0.00%
2019/10/28	7	282.00	5	280.60	276.50	2	2,559	0.08%
2019/10/24	0	0.00	1	274.00	275.00	-1	2,597	-0.04%
2019/10/22	5	276.60	0	0.00	276.00	5	2,812	0.18%
2019/10/21	2	275.75	2	278.00	274.50	0	2,885	0.00%
2019/10/18	1	276.50	1	281.50	280.00	0	2,999	0.00%
2019/10/17	4	277.75	3	279.17	276.50	1	2,996	0.03%
2019/10/16	13	286.58	7	282.57	277.00	6	2,989	0.20%
2019/10/15	2	277.00	2	271.75	277.00	0	2,912	0.00%
2019/10/14	4	274.88	7	269.64	277.00	-3	2,899	-0.10%
2019/10/09	4	261.38	6	261.25	258.50	-2	2,840	-0.07%
2019/10/08	3	259.50	3	260.33	263.50	0	2,917	0.00%
2019/10/07	1	261.00	1	257.00	261.00	0	2,905	0.00%
2019/10/04	7	262.86	7	263.14	260.50	0	2,882	0.00%
2019/10/03	0	0.00	1	254.00	254.00	-1	2,799	-0.04%
2019/10/02	2	257.00	4	256.00	256.50	-2	2,805	-0.07%
2019/10/01	5	251.90	1	249.50	251.50	4	2,799	0.14%
2019/09/26	0	0.00	1	254.00	248.50	-1	2,834	-0.04%
2019/09/24	2	258.50	1	256.00	256.00	1	2,869	0.03%
2019/09/23	2	262.50	4	261.75	262.00	-2	2,882	-0.07%
2019/09/20	3	259.67	2	261.50	259.00	1	2,897	0.03%
2019/09/19	8	253.13	10	255.10	257.00	-2	2,857	-0.07%
2019/09/18	2	233.75	2	236.50	240.50	0	2,810	0.00%
2019/09/17	0	0.00	1	231.50	233.00	-1	2,855	-0.04%
2019/09/12	3	238.50	2	238.00	238.00	1	3,028	0.03%
2019/09/10	1	236.00	2	237.50	240.00	-1	3,049	-0.03%
2019/09/09	1	237.50	1	239.00	238.50	0	3,081	0.00%
2019/09/03	4	237.25	3	239.00	238.00	1	3,121	0.03%
2019/08/30	4	237.75	3	239.00	237.00	1	3,153	0.03%
2019/08/29	1	237.50	1	239.50	237.50	0	3,167	0.00%
2019/08/28	3	238.00	2	237.75	236.00	1	3,183	0.03%
2019/08/26	1	224.00	1	225.00	224.00	0	3,155	0.00%
2019/08/23	0	0.00	2	228.00	228.50	-2	3,166	-0.06%
2019/08/22	8	231.63	14	229.54	232.00	-6	3,217	-0.19%
2019/08/21	2	222.75	0	0.00	222.00	2	3,234	0.06%
2019/08/20	0	0.00	3	223.33	224.00	-3	3,255	-0.09%
2019/08/19	0	0.00	1	219.00	218.00	-1	3,240	-0.03%
2019/08/16	3	215.17	5	216.20	215.00	-2	3,243	-0.06%
2019/08/14	6	218.50	3	216.83	215.00	3	3,308	0.09%
2019/08/13	8	218.38	7	219.14	215.00	1	3,318	0.03%
2019/08/12	8	214.81	9	215.22	215.00	-1	3,316	-0.03%
2019/08/08	1	204.50	2	206.50	204.50	-1	3,351	-0.03%
2019/08/07	5	206.20	1	203.00	203.00	4	3,391	0.12%
2019/08/06	4	204.50	4	205.00	212.00	0	3,401	0.00%
2019/08/05	4	217.13	0	0.00	212.00	4	3,423	0.12%
2019/08/02	5	239.10	3	237.33	235.50	2	3,359	0.06%
2019/08/01	3	256.00	3	256.17	256.50	0	3,319	0.00%
2019/07/30	5	254.30	5	254.50	251.50	0	3,372	0.00%
2019/07/29	2	260.75	1	271.00	260.00	1	3,374	0.03%
2019/07/26	1	268.00	0	0.00	268.00	1	3,402	0.03%
2019/07/25	3	265.67	2	263.00	265.50	1	3,417	0.03%
2019/07/24	4	261.50	5	264.00	265.00	-1	3,393	-0.03%
2019/07/23	6	248.42	6	247.83	249.00	0	3,294	0.00%
2019/07/22	0	0.00	15	239.27	248.50	-15	3,285	-0.46%
2019/07/19	1	226.50	7	228.14	226.00	-6	3,293	-0.18%
2019/07/18	6	226.33	2	225.50	223.50	4	3,350	0.12%
2019/07/17	2	229.00	1	228.00	228.00	1	3,433	0.03%
2019/07/16	8	231.25	3	232.00	231.50	5	3,507	0.14%
2019/07/15	1	233.50	1	233.50	235.50	0	3,691	0.00%
2019/07/12	4	234.88	5	235.30	234.50	-1	3,815	-0.03%
2019/07/11	4	228.13	15	228.50	229.50	-11	3,738	-0.29%
2019/07/10	4	227.88	5	227.20	226.50	-1	3,765	-0.03%
2019/07/09	2	222.00	1	224.00	222.00	1	3,767	0.03%
2019/07/08	5	223.40	0	0.00	223.00	5	3,796	0.13%
2019/07/05	1	225.00	0	0.00	225.50	1	3,821	0.03%
2019/07/04	5	226.50	4	227.38	227.00	1	3,890	0.03%
2019/07/03	8	224.75	5	223.00	222.50	3	3,974	0.08%
2019/07/02	0	0.00	2	229.50	229.00	-2	4,089	-0.05%
2019/07/01	0	0.00	1	231.00	230.00	-1	4,215	-0.02%
2019/06/28	0	0.00	1	227.00	226.50	-1	4,336	-0.02%
2019/06/27	3	225.83	3	227.17	226.00	0	4,330	0.00%
2019/06/26	0	0.00	1	227.00	227.50	-1	4,302	-0.02%
2019/06/25	2	225.25	0	0.00	223.00	2	4,289	0.05%
2019/06/24	4	231.88	3	232.17	229.00	1	4,237	0.02%
2019/06/21	3	228.00	6	226.75	229.00	-3	4,172	-0.07%
2019/06/20	14	218.86	18	221.17	224.00	-4	4,066	-0.10%
2019/06/19	1	216.00	11	215.05	214.00	-10	4,024	-0.25%
2019/06/18	15	213.70	0	0.00	211.50	15	4,015	0.37%
2019/06/17	0	0.00	1	212.00	211.50	-1	4,047	-0.02%
2019/06/14	2	207.25	1	208.00	207.00	1	4,070	0.02%
2019/06/12	0	0.00	2	213.25	211.50	-2	4,081	-0.05%
2019/06/11	2	210.50	1	208.00	212.00	1	4,082	0.02%
2019/06/10	1	205.00	3	205.17	210.00	-2	4,090	-0.05%
2019/06/06	3	204.50	2	207.75	204.50	1	4,077	0.02%
2019/06/04	4	216.00	1	216.50	211.00	3	4,045	0.07%
2019/06/03	1	225.00	1	219.50	219.50	0	4,042	0.00%
2019/05/31	1	227.00	1	228.50	228.50	0	4,041	0.00%
2019/05/30	8	226.56	10	226.20	226.50	-2	4,030	-0.05%
2019/05/29	6	223.83	3	229.50	220.00	3	4,024	0.07%
2019/05/28	5	224.80	8	222.06	227.00	-3	4,015	-0.07%
2019/05/27	3	216.50	3	222.33	216.50	0	4,130	0.00%
2019/05/24	4	214.25	0	0.00	213.50	4	4,137	0.10%
2019/05/23	1	212.00	6	213.00	212.00	-5	4,179	-0.12%
2019/05/22	8	222.13	2	218.50	218.50	6	4,363	0.14%
2019/05/21	14	216.89	15	215.90	224.00	-1	4,462	-0.02%
2019/05/20	3	213.67	2	213.25	214.00	1	4,488	0.02%
2019/05/17	2	213.00	2	219.00	213.00	0	4,475	0.00%
2019/05/16	13	226.54	14	226.32	218.50	-1	4,455	-0.02%
2019/05/15	12	222.17	8	223.81	222.50	4	4,479	0.09%
2019/05/14	1	215.00	3	215.50	218.50	-2	4,524	-0.04%
2019/05/13	8	210.19	8	211.63	208.00	0	4,581	0.00%
2019/05/09	6	213.33	6	208.42	204.00	0	4,525	0.00%
2019/05/08	0	0.00	1	215.00	214.00	-1	4,487	-0.02%
2019/05/07	6	219.08	2	222.50	217.50	4	4,476	0.09%
2019/05/06	2	220.00	6	220.42	222.50	-4	4,462	-0.09%
2019/05/03	11	225.18	10	226.15	224.00	1	4,473	0.02%
2019/05/02	3	223.83	2	222.75	221.50	1	4,437	0.02%
2019/04/30	2	226.25	2	227.25	227.00	0	4,426	0.00%
2019/04/29	3	227.17	4	230.75	224.00	-1	4,469	-0.02%
2019/04/26	6	235.17	4	238.75	235.00	2	4,501	0.04%
2019/04/25	5	246.00	7	244.43	241.50	-2	4,458	-0.04%
2019/04/24	4	240.25	1	238.00	238.50	3	4,351	0.07%
2019/04/23	6	235.25	9	236.44	243.00	-3	4,302	-0.07%
2019/04/22	10	240.35	8	238.69	232.50	2	4,229	0.05%
2019/04/19	13	237.88	9	240.17	237.50	4	4,190	0.10%
2019/04/18	1	225.50	2	226.00	225.50	-1	4,011	-0.02%
2019/04/17	0	0.00	2	221.25	219.00	-2	3,927	-0.05%
2019/04/16	6	221.00	3	220.33	218.50	3	3,971	0.08%
2019/04/15	1	215.00	1	215.00	216.50	0	4,001	0.00%
2019/04/12	1	214.00	0	0.00	213.00	1	4,109	0.02%
2019/04/11	2	222.50	6	220.75	218.00	-4	4,222	-0.09%
2019/04/10	2	221.00	1	222.00	222.00	1	4,226	0.02%
2019/04/09	10	230.60	11	231.41	228.50	-1	4,186	-0.02%
2019/04/08	7	228.79	15	228.13	229.00	-8	4,150	-0.19%
2019/04/03	14	221.50	2	223.50	221.00	12	4,072	0.29%
2019/04/02	4	219.00	15	219.97	226.00	-11	3,996	-0.28%
2019/03/28	1	204.50	1	206.50	206.00	0	4,091	0.00%
2019/03/26	0	0.00	1.1	204.82	201.50	-1.1	4,206	-0.03%
2019/03/22	0	0.00	2	210.00	208.50	-2	4,298	-0.05%
2019/03/21	1	214.00	2	212.00	212.50	-1	4,347	-0.02%
2019/03/20	3	212.33	8	212.31	211.00	-5	4,400	-0.11%
2019/03/19	9	210.06	8	210.50	207.50	1	4,418	0.02%
2019/03/18	2	207.50	0	0.00	205.50	2	4,404	0.05%
2019/03/15	3	203.33	4	204.38	206.00	-1	4,445	-0.02%
2019/03/14	4	204.00	3	205.83	202.50	1	4,502	0.02%
2019/03/13	7	204.43	2	205.00	203.50	5	4,587	0.11%
2019/03/12	2	204.25	2	204.00	202.00	0	4,657	0.00%
2019/03/11	1	203.00	1	201.00	201.00	0	4,709	0.00%
2019/03/08	2	204.75	2	204.50	206.50	0	4,835	0.00%
2019/03/06	1	205.00	0	0.00	206.00	1	5,076	0.02%
2019/03/05	2	206.75	2	206.25	206.00	0	5,229	0.00%
2019/03/04	1	212.00	1	215.50	209.50	0	5,346	0.00%
2019/02/26	15	222.43	17	223.62	209.00	-2	5,739	-0.03%
2019/02/25	3	216.00	1	219.50	217.00	2	5,631	0.04%
2019/02/22	3	216.50	2	218.50	215.50	1	5,641	0.02%
2019/02/21	11	221.45	3	224.17	215.50	8	5,616	0.14%
2019/02/20	3	218.50	12	215.79	223.00	-9	5,461	-0.16%
2019/02/19	5	201.00	3	202.00	203.00	2	5,481	0.04%
2019/02/18	3	199.50	3	197.17	196.00	0	5,462	0.00%
2019/02/15	6	196.58	0	0.00	196.00	6	5,475	0.11%
2019/02/14	3	200.33	6	198.75	202.50	-3	5,478	-0.05%
2019/02/13	8	193.63	7	194.07	192.00	1	5,386	0.02%
2019/02/12	6	194.17	4	196.00	193.00	2	5,327	0.04%
2019/02/11	0	0.00	1	208.00	203.00	-1	5,303	-0.02%
2019/01/28	1	204.50	1	206.00	202.50	0	5,654	0.00%
2019/01/25	1	202.00	1	203.00	203.00	0	5,757	0.00%
2019/01/24	5	202.60	4	200.00	198.00	1	5,846	0.02%
2019/01/23	2	201.50	2	200.25	203.50	0	5,862	0.00%
2019/01/22	1	202.00	1	201.00	201.00	0	5,908	0.00%
2019/01/21	4	200.88	3	202.00	200.00	1	5,997	0.02%
2019/01/18	2	194.00	2	193.00	194.00	0	6,006	0.00%
2019/01/17	6	189.75	6	189.33	187.50	0	6,030	0.00%
2019/01/16	4	190.63	4	190.00	189.50	0	6,157	0.00%
2019/01/15	2	185.25	2	186.75	189.00	0	6,210	0.00%
2019/01/14	5	186.70	6	187.25	187.50	-1	6,281	-0.02%
2019/01/11	7	187.86	10	188.05	185.00	-3	6,415	-0.05%
2019/01/10	3	185.17	1	187.00	184.50	2	6,467	0.03%
2019/01/09	8	187.81	7	189.14	185.50	1	6,548	0.02%
2019/01/08	4	181.75	4	182.00	184.00	0	6,644	0.00%
2019/01/07	2	185.25	1	186.50	183.00	1	6,701	0.01%
2019/01/04	4	174.75	8	174.00	183.00	-4	6,844	-0.06%
2019/01/03	11	191.09	11	190.41	183.50	0	6,720	0.00%
2019/01/02	2	206.25	2	205.75	203.50	0	6,715	0.00%
2018/12/28	2	206.50	1	208.50	206.00	1	6,832	0.01%
2018/12/27	1	212.50	5	207.00	207.00	-4	6,909	-0.06%
2018/12/26	8	208.94	11	207.27	202.00	-3	6,898	-0.04%
2018/12/25	11	207.14	8	206.50	204.50	3	6,909	0.04%
2018/12/24	12	209.71	10	211.80	212.50	2	6,928	0.03%
2018/12/22	12	205.00	9	206.17	208.00	3	6,924	0.04%
2018/12/21	5	202.50	7	202.43	206.00	-2	6,978	-0.03%
2018/12/20	7	201.36	2	196.00	196.00	5	6,938	0.07%
2018/12/19	1	198.50	3	201.33	205.00	-2	6,950	-0.03%
2018/12/18	3	199.17	3	198.33	195.00	0	6,949	0.00%
2018/12/17	3	205.00	3	206.83	204.00	0	7,029	0.00%
2018/12/14	13	202.42	13	200.27	204.00	0	7,142	0.00%
2018/12/13	1	200.50	2	202.50	203.00	-1	7,180	-0.01%
2018/12/12	5	198.80	6	198.25	201.50	-1	7,173	-0.01%
2018/12/11	3	188.50	3	189.00	190.50	0	7,146	0.00%
2018/12/10	4	183.75	4	185.63	186.00	0	7,176	0.00%
2018/12/07	7	196.00	6	193.83	192.50	1	7,198	0.01%
2018/12/06	10	193.00	9	192.22	196.00	1	7,229	0.01%
2018/12/05	2	205.75	0	0.00	199.00	2	7,210	0.03%
2018/12/04	3	213.17	3	215.00	216.00	0	7,193	0.00%
2018/12/03	9	212.28	12	213.13	216.00	-3	7,295	-0.04%
2018/11/30	10	202.35	10	200.60	199.50	0	7,318	0.00%
2018/11/29	23	197.26	26	196.96	196.50	-3	7,318	-0.04%
2018/11/28	29	188.10	28	188.82	189.50	1	7,192	0.01%
2018/11/27	13	178.92	11	180.23	181.00	2	7,049	0.03%
2018/11/26	37	170.77	40	168.25	180.50	-3	6,944	-0.04%
2018/11/23	9	171.44	7	170.36	164.50	2	6,693	0.03%
2018/11/22	11	185.27	8	186.44	177.50	3	6,602	0.05%
2018/11/21	1	185.00	6	187.83	191.00	-5	6,585	-0.08%
2018/11/20	12	186.88	13	186.19	187.00	-1	6,554	-0.02%
2018/11/19	0	0.00	4	184.00	187.00	-4	6,538	-0.06%
2018/11/16	12	174.58	11	176.86	181.00	1	6,540	0.02%
2018/11/15	3	181.50	1	182.00	180.50	2	6,414	0.03%
2018/11/14	4	184.88	0	0.00	182.00	4	6,397	0.06%
2018/11/13	0	0.00	3	184.33	186.50	-3	6,380	-0.05%
2018/11/12	8	186.81	10	185.00	189.50	-2	6,392	-0.03%
2018/11/09	2	189.25	1	188.50	188.00	1	6,415	0.02%
2018/11/08	3	194.00	2	198.50	188.00	1	6,375	0.02%
2018/11/07	54	190.98	55	189.64	190.50	-1	6,288	-0.02%
2018/11/06	11	190.91	12	192.46	188.00	-1	6,195	-0.02%
2018/11/05	20	206.65	20	208.10	199.50	0	6,119	0.00%
2018/11/02	32	223.50	29	224.83	221.50	3	5,993	0.05%
2018/11/01	20	220.45	19	220.47	216.00	1	5,921	0.02%
2018/10/31	15	200.87	18	203.39	210.00	-3	5,873	-0.05%
2018/10/30	7	191.64	10	191.10	191.00	-3	5,893	-0.05%
2018/10/29	9	189.83	9	191.11	187.50	0	5,875	0.00%
2018/10/26	13	195.62	11	196.41	190.00	2	5,821	0.03%
2018/10/25	27	195.63	26	195.33	194.00	1	5,890	0.02%
2018/10/24	13	207.77	15	205.70	206.50	-2	5,865	-0.03%
2018/10/23	3	205.17	1	204.50	202.00	2	5,789	0.03%
2018/10/22	9	214.28	9	213.17	214.50	0	5,784	0.00%
2018/10/19	32	206.72	35	200.44	215.00	-3	5,716	-0.05%
2018/10/18	11	213.64	8	213.13	208.00	3	5,595	0.05%
2018/10/17	21	226.98	16	222.97	225.00	5	5,547	0.09%
2018/10/16	16	219.44	13	218.65	220.00	3	5,492	0.05%
2018/10/15	11	211.68	11	210.41	211.50	0	5,402	0.00%
2018/10/12	19	198.16	13	197.50	201.00	6	5,388	0.11%
2018/10/11	3	203.50	0	0.00	203.50	3	5,300	0.06%
2018/10/09	4	233.25	5	232.90	226.00	-1	5,440	-0.02%
2018/10/08	12	240.25	15	237.77	241.00	-3	5,336	-0.06%
2018/10/05	13	255.42	5	251.70	242.50	8	5,232	0.15%
2018/10/04	12	264.67	14	266.29	269.00	-2	5,180	-0.04%
2018/10/03	6	267.25	1	266.50	265.00	5	5,155	0.10%
2018/10/02	8	272.81	7	273.29	269.00	1	5,138	0.02%
2018/10/01	20	273.98	17	269.94	280.50	3	5,084	0.06%
2018/09/28	1	279.50	1	286.00	271.00	0	5,065	0.00%
2018/09/27	8	281.50	9	283.00	282.00	-1	4,981	-0.02%
2018/09/26	3	294.33	2	296.25	288.00	1	4,961	0.02%
2018/09/25	15	294.37	6	295.25	290.50	9	4,923	0.18%
2018/09/21	7	279.64	17	283.44	300.00	-10	4,910	-0.20%
2018/09/20	23	282.33	17	281.53	282.00	6	4,785	0.13%
2018/09/19	14	290.32	22	293.80	294.50	-8	4,683	-0.17%
2018/09/18	18	299.50	10	300.45	293.00	8	4,599	0.17%
2018/09/17	26	305.79	17	306.50	312.00	9	4,608	0.20%
2018/09/14	4	297.38	7	300.07	306.50	-3	4,647	-0.06%
2018/09/13	11	293.82	12	296.92	290.50	-1	4,647	-0.02%
2018/09/12	6	301.67	8	294.44	295.00	-2	4,605	-0.04%
2018/09/11	2	318.25	13	319.27	313.50	-11	4,575	-0.24%
2018/09/10	8	330.31	8	329.88	319.00	0	4,609	0.00%
2018/09/07	5	331.10	4	335.63	345.00	1	4,646	0.02%
2018/09/06	26	332.69	29	332.60	339.00	-3	4,517	-0.07%
2018/09/05	16	325.81	23	327.67	335.00	-7	4,416	-0.16%
2018/09/04	4	306.25	2	305.00	305.00	2	4,313	0.05%
2018/09/03	5	307.40	4	307.88	300.00	1	4,350	0.02%
2018/08/31	8	307.44	9	307.17	313.00	-1	4,399	-0.02%
2018/08/30	4	309.75	3	311.67	303.50	1	4,430	0.02%
2018/08/29	6	312.17	7	314.71	312.50	-1	4,515	-0.02%
2018/08/28	16	304.16	16	305.72	306.00	0	4,593	0.00%
2018/08/27	0	0.00	2	289.75	294.50	-2	4,619	-0.04%
2018/08/24	4	283.88	3	286.00	283.50	1	4,657	0.02%
2018/08/23	2	294.00	2	297.25	288.00	0	4,657	0.00%
2018/08/22	4	289.63	3	293.50	287.00	1	4,618	0.02%
2018/08/21	0	0.00	1	289.50	293.00	-1	4,608	-0.02%
2018/08/20	2	278.50	3	281.50	282.50	-1	4,603	-0.02%
2018/08/17	4	277.13	3	282.50	278.00	1	4,605	0.02%
2018/08/16	0	0.00	1	277.50	284.00	-1	4,569	-0.02%
2018/08/15	7	288.07	3	290.00	284.50	4	4,545	0.09%
2018/08/14	4	293.00	7	292.79	297.50	-3	4,553	-0.07%
2018/08/13	13	285.58	3	286.17	288.00	10	4,549	0.22%
2018/08/10	1	306.50	0	0.00	303.50	1	4,528	0.02%
2018/08/09	1	309.00	4	306.50	312.00	-3	4,528	-0.07%
2018/08/08	6	313.67	3	310.00	305.00	3	4,545	0.07%
2018/08/07	9	307.61	11	308.55	318.00	-2	4,557	-0.04%
2018/08/06	12	322.50	8	324.13	316.00	4	4,499	0.09%
2018/08/03	9	344.00	23	347.83	342.00	-14	4,450	-0.31%
2018/08/02	19	354.45	19	350.37	355.00	0	4,433	0.00%
2018/08/01	53	351.10	47	352.56	358.50	6	4,424	0.14%
2018/07/31	3	322.33	9	320.61	331.50	-6	4,315	-0.14%
2018/07/30	14	313.00	19	316.00	306.00	-5	4,291	-0.12%
2018/07/27	24	329.06	12	326.96	328.50	12	4,291	0.28%
2018/07/26	1	323.00	0	0.00	318.50	1	4,297	0.02%
2018/07/25	4	319.00	6	320.25	319.00	-2	4,396	-0.05%
2018/07/24	9	321.56	5	318.40	326.00	4	4,498	0.09%
2018/07/23	3	316.00	2	309.75	313.50	1	4,562	0.02%
2018/07/20	2	326.00	5	324.00	323.00	-3	4,627	-0.06%
2018/07/19	24	320.19	31	322.23	327.00	-7	4,693	-0.15%
2018/07/18	11	317.91	20	317.65	312.50	-9	4,682	-0.19%
2018/07/17	21	304.60	20	307.18	308.00	1	4,652	0.02%
2018/07/16	4	291.50	4	294.00	293.00	0	4,679	0.00%
2018/07/13	11	288.23	11	292.95	292.50	0	4,867	0.00%
2018/07/12	11	276.00	11	280.55	288.00	0	4,962	0.00%
2018/07/11	1	270.50	1	272.50	278.00	0	4,942	0.00%
2018/07/10	18	266.36	18	270.58	273.50	0	4,937	0.00%
2018/07/09	15	270.73	10	268.00	267.00	5	4,931	0.10%
2018/07/06	1	271.50	2	272.00	276.00	-1	4,960	-0.02%
2018/07/05	11	273.59	11	272.09	273.00	0	4,916	0.00%
2018/07/04	15	278.83	17	277.91	280.00	-2	4,913	-0.04%
2018/07/03	1	271.00	0	0.00	268.50	1	4,893	0.02%
2018/07/02	11	276.86	11	276.86	277.50	0	4,891	0.00%
2018/06/29	5	270.30	5	272.20	273.50	0	4,874	0.00%
2018/06/28	13	279.27	14	274.79	269.00	-1	4,856	-0.02%
2018/06/27	15	289.63	14	283.04	278.50	1	4,850	0.02%
2018/06/26	10	282.20	11	279.18	283.00	-1	4,867	-0.02%
2018/06/25	8	305.06	3	294.17	288.50	5	4,837	0.10%
2018/06/22	0	0.00	2	310.50	309.00	-2	4,808	-0.04%
2018/06/21	1	300.50	1	302.50	304.00	0	4,773	0.00%
2018/06/20	5	298.90	3	302.17	294.50	2	4,767	0.04%
2018/06/19	4.5	308.50	5	309.70	310.00	-0.5	4,775	-0.01%
2018/06/15	13	292.58	14	294.75	298.50	-1	4,727	-0.02%
2018/06/14	5	284.60	4	284.25	280.00	1	4,625	0.02%
2018/06/13	6	292.25	8	288.81	286.00	-2	4,630	-0.04%
2018/06/12	7	296.64	2	289.00	288.00	5	4,577	0.11%
2018/06/11	9	297.94	6	303.42	301.00	3	4,540	0.07%
2018/06/08	9	314.50	14	314.11	301.50	-5	4,509	-0.11%
2018/06/07	18	311.28	13	312.04	310.00	5	4,455	0.11%
2018/06/06	7	305.79	7	307.86	313.00	0	4,466	0.00%
2018/06/05	10.5	299.00	19	299.66	298.00	-8.5	4,398	-0.19%
2018/06/04	11	276.36	10	280.00	278.50	1	4,303	0.02%
2018/06/01	0	0.00	3	261.00	264.00	-3	4,296	-0.07%
2018/05/31	20	254.98	21	251.90	255.00	-1	4,340	-0.02%
2018/05/30	1	254.00	0	0.00	253.00	1	4,407	0.02%
2018/05/29	4	257.88	0	0.00	257.00	4	4,494	0.09%
2018/05/28	1	272.00	0	0.00	266.00	1	4,513	0.02%
2018/05/23	7	258.71	7	256.57	268.50	0	4,656	0.00%
2018/05/21	1	262.50	0	0.00	266.50	1	4,771	0.02%
2018/05/18	1	260.50	1	266.00	258.50	0	4,815	0.00%
2018/05/17	1	265.50	21	271.21	264.00	-20	4,921	-0.41%
2018/05/16	38	268.97	18	265.83	267.50	20	5,044	0.40%
2018/05/15	5	283.00	6	281.25	273.50	-1	5,159	-0.02%
2018/05/14	5	282.30	6	282.25	281.50	-1	5,116	-0.02%
2018/05/10	5	282.70	3	283.50	280.00	2	5,170	0.04%
2018/05/09	7	281.14	7	279.00	285.00	0	5,170	0.00%
2018/05/08	4	274.00	4	277.00	274.50	0	5,180	0.00%
2018/05/07	5	281.00	5	275.10	281.50	0	5,191	0.00%
2018/05/04	10	267.25	10	264.05	269.50	0	5,205	0.00%
2018/05/03	6	261.75	6	267.50	259.00	0	5,252	0.00%
2018/05/02	26	279.04	20	275.53	269.50	6	5,325	0.11%
2018/04/30	35	269.36	36	267.46	282.00	-1	5,354	-0.02%
2018/04/27	2	246.50	9	251.94	258.00	-7	5,359	-0.13%
2018/04/26	26	246.75	19	246.63	241.00	7	5,446	0.13%
2018/04/25	5	235.50	15	231.97	241.00	-10	5,440	-0.18%
2018/04/24	6	241.92	7	241.43	238.50	-1	5,486	-0.02%
2018/04/23	5	247.60	5	245.40	244.50	0	5,427	0.00%
2018/04/20	19	252.47	18	250.44	244.00	1	5,419	0.02%
2018/04/19	9	265.72	9	264.78	260.50	0	5,317	0.00%
2018/04/18	6	283.75	2	278.50	269.50	4	5,135	0.08%
2018/04/17	1	302.50	0	0.00	299.00	1	5,031	0.02%
2018/04/13	6	308.00	6	303.00	315.00	0	5,058	0.00%
2018/04/12	11	306.82	12	297.04	299.50	-1	5,042	-0.02%
2018/04/11	13	310.15	16	312.00	306.00	-3	5,064	-0.06%
2018/04/10	19	313.16	18	312.81	310.00	1	5,136	0.02%
2018/04/09	1	306.00	0	0.00	309.00	1	5,144	0.02%
2018/04/03	14	301.43	14	301.18	312.50	0	5,161	0.00%
2018/04/02	3	313.33	1	309.00	309.00	2	5,158	0.04%
2018/03/31	2	316.50	2	316.50	318.00	0	5,160	0.00%
2018/03/30	10	322.50	0	0.00	317.00	10	5,260	0.19%
2018/03/29	10	328.00	10	317.50	319.00	0	5,297	0.00%
2018/03/28	4	328.25	3	326.00	325.50	1	5,267	0.02%
2018/03/27	11	328.64	13	334.62	335.50	-2	5,268	-0.04%
2018/03/26	10	328.50	10	331.50	323.50	0	5,276	0.00%
2018/03/22	1	336.00	0	0.00	336.00	1	5,272	0.02%
2018/03/21	14	331.18	16	337.97	339.50	-2	5,229	-0.04%
2018/03/20	0	0.00	2	325.00	322.00	-2	5,226	-0.04%
2018/03/19	4	331.50	4	328.50	328.50	0	5,243	0.00%
2018/03/16	1	325.50	1	328.00	322.00	0	5,272	0.00%
2018/03/15	1	324.50	0	0.00	324.50	1	5,405	0.02%
2018/03/14	2	338.00	2	329.75	324.00	0	5,511	0.00%
2018/03/13	1	330.50	3	333.67	332.00	-2	5,558	-0.04%
2018/03/12	8	335.38	5	323.20	320.50	3	5,613	0.05%
2018/03/09	17	342.76	17	337.12	348.00	0	5,583	0.00%
2018/03/08	8	337.75	11	337.14	335.50	-3	5,567	-0.05%
2018/03/07	6	336.17	6	329.25	338.00	0	5,548	0.00%
2018/03/06	44	331.51	44	331.89	327.00	0	5,495	0.00%
2018/03/05	3	322.00	6	324.25	324.00	-3	5,434	-0.06%
2018/03/02	14	319.18	9	315.61	314.00	5	5,371	0.09%
2018/03/01	5	308.80	5	306.40	310.00	0	5,311	0.00%
2018/02/27	17	309.85	17	311.76	310.00	0	5,304	0.00%
2018/02/26	5	310.90	5	314.90	309.00	0	5,276	0.00%
2018/02/23	10	323.00	11	327.36	308.50	-1	5,212	-0.02%
2018/02/22	3	308.50	8	315.25	318.00	-5	5,135	-0.10%
2018/02/12	7	272.43	9	276.67	270.00	-2	5,018	-0.04%
2018/02/09	16	276.88	14	270.68	282.00	2	5,026	0.04%
2018/02/08	14	288.11	9	286.78	275.50	5	4,905	0.10%
2018/02/07	10	303.90	11	310.82	295.00	-1	4,837	-0.02%
2018/02/05	5	339.80	7	339.29	341.00	-2	4,763	-0.04%
2018/02/02	3	349.33	1	350.50	354.00	2	4,822	0.04%
2018/02/01	4	354.25	7	353.07	344.50	-3	4,781	-0.06%
2018/01/31	8	352.25	7	350.21	359.50	1	4,802	0.02%
2018/01/30	4	346.50	4	350.25	348.50	0	4,760	0.00%
2018/01/29	10	360.45	12	360.96	356.00	-2	4,764	-0.04%
2018/01/26	26	353.62	17	352.24	360.00	9	4,799	0.19%
2018/01/25	21	358.57	12	356.08	341.50	9	4,769	0.19%
2018/01/24	1	349.50	2	351.50	359.00	-1	4,685	-0.02%
2018/01/23	6	341.17	16	346.31	340.00	-10	4,583	-0.22%
2018/01/22	28	322.11	20	332.35	337.00	8	4,547	0.18%
2018/01/19	12	305.42	10	302.25	306.50	2	4,566	0.04%
2018/01/18	10	302.10	12	301.96	297.00	-2	4,559	-0.04%
2018/01/17	3	285.50	3	285.00	288.00	0	4,478	0.00%
2018/01/16	3	289.67	3	289.00	293.00	0	4,589	0.00%
2018/01/15	5	274.20	10	274.70	281.00	-5	4,637	-0.11%
2018/01/12	3	259.83	4	259.13	262.50	-1	4,772	-0.02%
2018/01/11	3	262.67	2	265.00	260.50	1	4,904	0.02%
2018/01/10	4	270.63	1	273.00	262.50	3	5,077	0.06%
2018/01/09	4	280.88	4	280.25	281.00	0	5,105	0.00%
2018/01/08	4	286.75	2	289.75	281.00	2	5,150	0.04%
2018/01/05	5	285.30	6	287.33	289.50	-1	5,321	-0.02%
2018/01/04	4	283.75	2	282.25	278.00	2	5,308	0.04%
2018/01/02	11	257.91	11	250.64	264.50	0	5,300	0.00%

群益證獲臺北市職場性別平等認證「金質獎」、「創意獎」肯定UDN聯合新聞網－9時前

創意

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

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

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

信託公會辦校園信託競賽全國高中職組隊報名再創新高UDN聯合新聞網－28天前

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

創意

券商分點績效/獲利分析

永豐金-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

創意

券商分點績效/獲利分析

永豐金-忠孝 券商分點個股進出 永豐金-忠孝 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

永豐金-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析