創意 (3443)-土銀券商分點個股進出

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
1360
漲跌
▲40
漲幅
+3.03%
成交量
6,157張
產業
上市半導體類股
1111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－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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
2024/04/29	4	1356.25	3	1378.33	1360.00	1	3,352	0.03%
2024/04/26	1	1275.00	2	1282.67	1320.00	-1	3,332	-0.03%
2024/04/25	1	1160.00	1	1180.00	1200.00	0	3,360	0.00%
2024/04/24	0	1195.00	1	1180.00	1190.00	-1	3,371	-0.03%
2024/04/23	1	1110.00	3	1130.00	1125.00	-2	3,365	-0.06%
2024/04/22	1	1170.00	0.1	1165.00	1105.00	0.9	3,378	0.03%
2024/04/19	2	1187.11	1	1145.10	1155.00	1	3,378	0.03%
2024/04/18	0	0.00	1	1220.00	1215.00	-1	3,372	-0.03%
2024/04/17	1	1190.00	1	1195.00	1200.00	0	3,447	0.00%
2024/04/16	1	1154.51	1	1175.00	1185.00	0	3,487	0.00%
2024/04/15	1.1	1177.43	1	1185.00	1160.00	0.1	3,447	0.00%
2024/04/12	1.1	1246.92	2	1260.00	1255.00	-0.9	3,408	-0.03%
2024/04/11	0	0.00	0	1315.00	1325.00	0	3,376	0.00%
2024/04/09	2	1342.50	2	1327.50	1315.00	0	3,391	0.00%
2024/04/08	0.1	1319.62	0	0.00	1300.00	0.1	3,398	0.00%
2024/04/03	0	1390.00	0.1	1395.00	1385.00	0	3,365	0.00%
2024/04/02	2	1350.25	1	1360.49	1375.00	1	3,355	0.03%
2024/04/01	0.1	1294.29	1	1290.00	1295.00	-0.9	3,319	-0.03%
2024/03/29	3	1250.00	2	1252.50	1245.00	1	3,311	0.03%
2024/03/28	0	1237.50	0	0.00	1220.00	0	3,300	0.00%
2024/03/27	1	1235.00	2	1242.50	1240.00	-1	3,322	-0.03%
2024/03/26	1	1280.00	0	0.00	1265.00	1	3,318	0.03%
2024/03/25	0	1305.00	0	0.00	1295.00	0	3,327	0.00%
2024/03/21	3	1303.32	3	1301.67	1300.00	0	3,351	0.00%
2024/03/19	1	1300.00	1	1315.00	1320.00	0	3,431	0.00%
2024/03/14	0	1358.33	0	0.00	1340.00	0	3,549	0.00%
2024/03/13	2.1	1378.03	1	1330.35	1330.00	1.1	3,638	0.03%
2024/03/12	1	1455.00	0	0.00	1445.00	1	3,635	0.03%
2024/03/11	0.1	1505.00	0	0.00	1475.00	0.1	3,718	0.00%
2024/03/07	2	1504.90	2	1515.00	1550.00	0	3,734	0.00%
2024/03/06	1	1570.00	1	1535.00	1525.00	0	3,714	0.00%
2024/03/05	0	1569.00	1	1570.00	1565.00	-1	3,728	-0.03%
2024/03/04	1.1	1545.24	0	0.00	1545.00	1.1	3,747	0.03%
2024/03/01	1	1610.00	0	0.00	1580.00	1	3,742	0.03%
2024/02/29	0.1	1550.00	3	1551.25	1590.00	-3	3,729	-0.08%
2024/02/27	1	1480.00	0.1	1500.00	1470.00	0.9	3,680	0.02%
2024/02/23	1	1450.29	2	1450.00	1455.00	-1	3,725	-0.03%
2024/02/22	1	1499.80	0	0.00	1465.00	1	3,745	0.03%
2024/02/21	2.1	1525.59	2	1477.50	1470.00	0.1	3,736	0.00%
2024/02/20	0	1560.00	5	1549.04	1560.00	-5	3,737	-0.13%
2024/02/19	2	1525.00	2	1530.14	1525.00	0	3,744	0.00%
2024/02/16	1	1515.15	3.2	1514.07	1520.00	-2.2	3,787	-0.06%
2024/02/15	2.1	1442.86	3	1446.67	1460.00	-0.9	3,758	-0.02%
2024/02/05	6.6	1445.88	1	1455.00	1435.00	5.6	3,725	0.15%
2024/02/02	2	1600.00	2.1	1577.38	1590.00	-0.1	3,664	0.00%
2024/02/01	2.2	1533.39	2	1547.50	1545.00	0.2	3,699	0.00%
2024/01/31	1	1555.00	3.2	1565.16	1545.00	-2.2	3,683	-0.06%
2024/01/30	0	1555.00	0.1	1545.00	1565.00	-0.1	3,686	0.00%
2024/01/29	2	1575.00	0.1	1580.00	1560.00	1.9	3,669	0.05%
2024/01/26	1.1	1547.73	1.1	1558.64	1545.00	0	3,682	0.00%
2024/01/25	6.4	1603.84	1	1595.00	1555.00	5.4	3,671	0.15%
2024/01/24	3	1688.39	1	1660.00	1660.00	2	3,599	0.06%
2024/01/23	2	1730.00	2	1755.00	1705.00	0	3,610	0.00%
2024/01/22	0	1735.00	0	0.00	1715.00	0	3,579	0.00%
2024/01/19	1	1710.00	1	1705.00	1675.00	0	3,564	0.00%
2024/01/18	2	1710.00	2	1697.50	1725.00	0	3,513	0.00%
2024/01/17	2	1702.38	2	1690.00	1680.00	0	3,539	0.00%
2024/01/15	3	1763.33	3	1778.33	1760.00	0	3,620	0.00%
2024/01/12	2	1820.00	3	1818.33	1810.00	-1	3,637	-0.03%
2024/01/11	3	1853.26	1	1855.00	1860.00	2	3,666	0.06%
2024/01/10	1.2	1758.75	3	1746.85	1790.00	-1.8	3,646	-0.05%
2024/01/09	1	1709.90	2	1707.50	1690.00	-1	3,656	-0.03%
2024/01/05	2	1637.50	2	1655.00	1655.00	0	3,744	0.00%
2024/01/04	4	1636.25	2	1637.50	1630.00	2	3,869	0.05%
2024/01/03	3	1653.33	2	1650.00	1640.00	1	3,965	0.03%
2024/01/02	1	1725.00	0	0.00	1670.00	1	3,956	0.03%
2023/12/29	2	1715.00	2	1735.00	1740.00	0	3,939	0.00%
2023/12/28	1	1745.00	2	1740.00	1720.00	-1	3,970	-0.03%
2023/12/27	2	1745.00	1	1765.00	1760.00	1	4,003	0.02%
2023/12/26	0	0.00	2	1762.50	1765.00	-2	4,021	-0.05%
2023/12/25	1	1760.00	0	0.00	1730.00	1	4,045	0.02%
2023/12/22	1	1750.00	0	0.00	1750.00	1	4,061	0.02%
2023/12/21	2	1672.50	3	1686.67	1695.00	-1	4,043	-0.02%
2023/12/20	2	1682.73	1	1690.00	1685.00	1	4,038	0.03%
2023/12/19	2	1712.50	1	1710.00	1705.00	1	4,046	0.02%
2023/12/18	0.1	1775.00	0	0.00	1730.00	0.1	4,053	0.00%
2023/12/15	1	1795.00	0	0.00	1765.00	1	4,057	0.02%
2023/12/14	1	1780.00	1	1800.00	1805.00	0	4,037	0.00%
2023/12/13	1	1810.00	1	1820.00	1810.00	0	3,988	0.00%
2023/12/12	2	1812.50	1	1790.00	1790.00	1	4,016	0.02%
2023/12/11	4	1832.50	2	1837.94	1825.00	2	4,011	0.05%
2023/12/08	3.1	1749.18	9.2	1811.28	1895.00	-6.1	3,964	-0.15%
2023/12/07	0	0.00	1	1699.71	1725.00	-1	3,850	-0.03%
2023/12/06	2	1680.00	5	1698.00	1680.00	-3	3,823	-0.08%
2023/12/05	0	0.00	0.1	1620.00	1630.00	-0.1	3,747	0.00%
2023/12/04	1	1615.00	2	1627.50	1595.00	-1	3,784	-0.03%
2023/12/01	1	1630.00	1	1645.00	1630.00	0	3,779	0.00%
2023/11/30	1	1650.00	0	0.00	1650.00	1	3,777	0.03%
2023/11/29	2	1627.50	1	1620.00	1625.00	1	3,771	0.03%
2023/11/28	1	1644.95	1	1660.00	1645.00	0	3,780	0.00%
2023/11/27	1	1605.88	0	0.00	1610.00	1	3,790	0.03%
2023/11/24	1	1695.00	1.3	1675.20	1655.00	-0.3	3,806	-0.01%
2023/11/22	0	1770.00	1	1770.00	1785.00	-1	3,811	-0.03%
2023/11/17	1	1685.00	3	1728.37	1735.00	-2	3,988	-0.05%
2023/11/16	1	1685.00	0.1	1654.00	1675.00	1	4,017	0.02%
2023/11/15	7	1747.86	2	1692.50	1675.00	5	4,071	0.12%
2023/11/14	1	1715.00	0	0.00	1735.00	1	4,071	0.02%
2023/11/13	2.1	1717.62	3	1733.26	1700.00	-0.9	4,139	-0.02%
2023/11/10	3.1	1673.23	2	1682.46	1670.00	1.1	4,131	0.03%
2023/11/09	2	1642.50	7	1673.53	1665.00	-5	4,138	-0.12%
2023/11/08	1	1595.00	3	1601.67	1620.00	-2	4,087	-0.05%
2023/11/07	0.1	1555.00	1	1550.00	1555.00	-0.9	4,075	-0.02%
2023/11/06	1	1555.00	1	1559.90	1560.00	0	4,128	0.00%
2023/11/03	3	1516.67	2	1535.00	1525.00	1	4,176	0.02%
2023/11/02	4	1523.75	4	1539.99	1520.00	0	4,222	0.00%
2023/11/01	1	1465.00	3	1485.00	1485.00	-2	4,230	-0.05%
2023/10/31	2	1494.78	1	1441.70	1435.00	1	4,254	0.02%
2023/10/30	1	1485.00	0	0.00	1500.00	1	4,333	0.02%
2023/10/27	3	1461.67	2	1472.50	1480.00	1	4,352	0.02%
2023/10/26	0	0.00	2	1452.50	1425.00	-2	4,303	-0.05%
2023/10/25	3	1500.00	0.1	1521.92	1490.00	2.9	4,292	0.07%
2023/10/24	1	1435.00	1	1460.00	1465.00	0	4,265	0.00%
2023/10/23	5	1525.58	4	1466.25	1450.00	1	4,255	0.02%
2023/10/20	5	1616.95	4	1625.00	1590.00	1	4,216	0.02%
2023/10/19	0	0.00	0	1671.25	1630.00	0	4,189	0.00%
2023/10/18	1	1635.10	0	1647.50	1635.00	1	4,180	0.02%
2023/10/17	1	1724.30	1	1690.00	1685.00	0	4,137	0.00%
2023/10/16	1	1655.00	2	1707.50	1715.00	-1	4,153	-0.02%
2023/10/13	1	1665.00	1	1695.00	1695.00	0	4,154	0.00%
2023/10/12	1	1610.55	4	1635.00	1695.00	-3	4,135	-0.07%
2023/10/11	2	1535.00	2	1532.50	1575.00	0	4,069	0.00%
2023/10/06	0	0.00	2	1430.00	1435.00	-2	4,066	-0.05%
2023/10/05	1	1400.00	1.2	1410.65	1425.00	-0.2	4,091	0.00%
2023/10/04	2	1412.50	0	0.00	1400.00	2	4,108	0.05%
2023/10/03	1	1430.00	3	1443.33	1430.00	-2	4,088	-0.05%
2023/10/02	4	1420.00	5	1418.00	1410.00	-1	4,081	-0.02%
2023/09/28	4	1398.75	4	1381.39	1365.00	0	4,075	0.00%
2023/09/27	2	1362.60	1	1355.00	1360.00	1	4,099	0.03%
2023/09/26	1	1405.00	2	1412.32	1405.00	-1	4,097	-0.03%
2023/09/22	1	1370.00	1	1350.00	1390.00	0	4,098	0.00%
2023/09/21	0	1315.00	0	0.00	1320.00	0	4,098	0.00%
2023/09/20	2	1372.39	2	1407.50	1360.00	0	4,117	0.00%
2023/09/19	1	1455.00	0	0.00	1425.00	1	4,127	0.02%
2023/09/18	4	1462.50	5.1	1448.37	1440.00	-1.1	4,134	-0.03%
2023/09/15	5	1481.00	4	1497.50	1480.00	1	4,170	0.02%
2023/09/14	2.1	1477.33	2	1467.50	1470.00	0.1	4,130	0.00%
2023/09/13	1	1385.00	2	1425.00	1460.00	-1	4,127	-0.02%
2023/09/12	3	1396.67	1	1395.00	1385.00	2	4,110	0.05%
2023/09/07	1	1379.90	1	1410.00	1415.00	0	4,259	0.00%
2023/09/06	1	1455.00	1	1460.00	1450.00	0	4,250	0.00%
2023/09/04	0	0.00	1	1455.00	1445.00	-1	4,323	-0.02%
2023/09/01	2	1440.06	1	1435.00	1405.00	1	4,332	0.02%
2023/08/31	1.1	1461.36	1	1480.00	1460.00	0.1	4,336	0.00%
2023/08/30	0	1493.75	1	1530.00	1485.00	-1	4,326	-0.02%
2023/08/29	1.1	1474.77	0	0.00	1500.00	1.1	4,352	0.02%
2023/08/25	3.1	1449.77	3.2	1430.94	1430.00	-0.2	4,452	0.00%
2023/08/24	1	1520.10	0	1543.33	1485.00	1	4,433	0.02%
2023/08/23	3.1	1475.00	3	1410.10	1465.00	0.1	4,424	0.00%
2023/08/22	1	1385.00	1	1370.00	1370.00	0	4,425	0.00%
2023/08/21	2	1369.82	1	1340.00	1340.00	1	4,468	0.02%
2023/08/18	2	1360.00	1	1350.00	1345.00	1	4,420	0.02%
2023/08/17	5.1	1377.23	7	1376.46	1365.00	-2	4,415	-0.04%
2023/08/16	2.1	1277.68	2	1292.50	1285.00	0.1	4,393	0.00%
2023/08/15	0	1265.00	0	0.00	1265.00	0	4,466	0.00%
2023/08/14	1.1	1275.05	1	1285.05	1265.00	0.1	4,463	0.00%
2023/08/11	0.1	1275.00	0	1287.50	1270.00	0	4,490	0.00%
2023/08/10	1	1269.28	1.1	1313.64	1250.00	-0.1	4,529	0.00%
2023/08/09	4.1	1350.68	4	1376.36	1340.00	0.1	4,485	0.00%
2023/08/08	7.2	1375.62	5	1337.00	1345.00	2.2	4,499	0.05%
2023/08/07	1	1415.00	1	1420.00	1405.00	0	4,462	0.00%
2023/08/04	1.2	1397.48	1.1	1383.18	1380.00	0.1	4,471	0.00%
2023/08/02	5	1445.91	3	1435.00	1405.00	2	4,461	0.05%
2023/08/01	1.2	1512.50	0.6	1479.17	1475.00	0.6	4,414	0.01%
2023/07/28	1.1	1791.19	1	1829.85	1815.00	0	4,541	0.00%
2023/07/27	1.3	1844.82	2	1837.50	1825.00	-0.7	4,599	-0.02%
2023/07/26	2.3	1920.87	2.1	1901.25	1840.00	0.2	4,641	0.00%
2023/07/25	2.3	1934.83	0	0.00	1885.00	2.3	4,702	0.05%
2023/07/24	1	1885.00	2	1905.00	1885.00	-1	4,724	-0.02%
2023/07/21	1	1880.00	2	1877.50	1905.00	-1	4,778	-0.02%
2023/07/20	5.2	1836.05	2	1820.00	1830.00	3.2	4,868	0.07%
2023/07/19	5.1	1924.38	7.1	1880.50	1850.00	-2	4,859	-0.04%
2023/07/18	3.1	1806.72	2	1870.00	1790.00	1.1	4,850	0.02%
2023/07/17	3.1	1823.71	1	1860.00	1795.00	2.1	4,842	0.04%
2023/07/14	3.1	1775.61	3	1793.33	1870.00	0.1	4,826	0.00%
2023/07/13	0.1	1760.56	4.1	1722.51	1750.00	-4	4,810	-0.08%
2023/07/12	0	0.00	2	1647.50	1630.00	-2	4,728	-0.04%
2023/07/11	0.3	1602.44	2	1590.00	1585.00	-1.7	4,749	-0.04%
2023/07/10	0	0.00	1	1620.00	1615.00	-1	4,750	-0.02%
2023/07/07	4	1629.95	1	1605.00	1600.00	3	4,775	0.06%
2023/07/06	2	1665.00	1.1	1664.09	1650.00	0.9	4,798	0.02%
2023/07/05	7.2	1638.82	5	1636.00	1635.00	2.2	4,824	0.05%
2023/07/03	0	0.00	0	1648.75	1670.00	0	4,860	0.00%
2023/06/30	0	0.00	0.1	1607.00	1605.00	-0.1	4,914	0.00%
2023/06/29	3	1605.00	3	1580.00	1600.00	0	4,975	0.00%
2023/06/28	3	1620.00	4	1563.83	1550.00	-1	5,083	-0.02%
2023/06/27	3.1	1608.71	5	1572.00	1560.00	-1.9	5,115	-0.04%
2023/06/26	5	1606.00	5	1630.00	1615.00	0	5,116	0.00%
2023/06/21	3	1639.88	2	1659.67	1625.00	1	5,171	0.02%
2023/06/20	1	1709.93	2	1680.00	1690.00	-1	5,237	-0.02%
2023/06/19	2	1650.86	3.1	1696.33	1700.00	-1	5,267	-0.02%
2023/06/16	5	1659.00	3	1658.35	1650.00	2	5,328	0.04%
2023/06/15	7.2	1666.94	8.1	1635.07	1645.00	-0.9	5,344	-0.02%
2023/06/14	10.1	1548.48	5	1550.05	1565.00	5	5,390	0.09%
2023/06/13	6	1531.67	6	1529.21	1545.00	0	5,427	0.00%
2023/06/12	1	1455.00	1.5	1452.12	1465.00	-0.5	5,431	-0.01%
2023/06/08	2.1	1423.08	1	1370.00	1385.00	1.1	5,478	0.02%
2023/06/07	1	1445.00	0	0.00	1465.00	1	5,482	0.02%
2023/06/06	2	1452.50	3.1	1440.48	1455.00	-1.1	5,525	-0.02%
2023/06/05	0	0.00	0	1455.00	1440.00	0	5,570	0.00%
2023/06/02	3.7	1519.29	3.1	1499.52	1425.00	0.6	5,613	0.01%
2023/06/01	0	0.00	1	1530.00	1535.00	-1	5,680	-0.02%
2023/05/31	4	1522.35	3	1505.00	1495.00	1	5,798	0.02%
2023/05/30	1	1500.00	0.1	1495.00	1490.00	0.9	5,728	0.02%
2023/05/29	9	1517.78	6	1496.67	1515.00	3	5,766	0.05%
2023/05/26	4.2	1434.44	3	1438.33	1435.00	1.2	5,783	0.02%
2023/05/25	0	1385.00	5	1364.05	1390.00	-5	5,721	-0.09%
2023/05/24	0	1240.00	4.2	1237.62	1265.00	-4.2	5,684	-0.07%
2023/05/23	1	1280.00	1	1310.00	1285.00	0	5,731	0.00%
2023/05/22	5	1286.00	3	1295.01	1275.00	2	5,822	0.03%
2023/05/19	4.2	1263.21	8.1	1210.49	1280.00	-3.9	5,888	-0.07%
2023/05/18	8	1191.25	6	1172.50	1165.00	2	5,967	0.03%
2023/05/17	4	1165.00	5	1144.00	1165.00	-1	6,047	-0.02%
2023/05/16	9	1159.44	8	1130.00	1130.00	1	6,119	0.02%
2023/05/15	6	1144.17	6	1147.50	1130.00	0	6,150	0.00%
2023/05/12	0	0.00	1	1160.05	1170.00	-1	6,256	-0.02%
2023/05/11	9	1123.89	6	1122.50	1105.00	3	6,376	0.05%
2023/05/10	3	1131.61	2	1132.50	1130.00	1	6,464	0.02%
2023/05/08	2	1145.00	2	1130.00	1125.00	0	6,559	0.00%
2023/05/05	5	1136.00	4	1132.44	1140.00	1	6,623	0.01%
2023/05/04	6	1107.50	6	1115.83	1105.00	0	6,676	0.00%
2023/05/03	6	1080.83	5	1088.00	1080.00	1	6,633	0.02%
2023/05/02	0	0.00	4	1056.44	1095.00	-4	6,607	-0.06%
2023/04/28	2	995.00	2	997.00	996.00	0	6,628	0.00%
2023/04/27	4	964.25	4	973.75	970.00	0	6,611	0.00%
2023/04/26	2	941.53	2.1	951.65	957.00	-0.1	6,598	0.00%
2023/04/25	7	988.00	6	989.33	933.00	1	6,626	0.02%
2023/04/21	5	1017.99	5	1037.00	1015.00	0	6,625	0.00%
2023/04/20	4	1040.00	5	1047.07	1050.00	-1	6,649	-0.02%
2023/04/19	5.1	1037.13	4	1040.00	1030.00	1.1	6,737	0.02%
2023/04/18	6.1	1055.85	5	1057.00	1025.00	1.1	6,847	0.02%
2023/04/17	6	1076.67	5	1082.00	1070.00	1	6,910	0.01%
2023/04/14	4	1060.00	6	1084.15	1085.00	-2	6,975	-0.03%
2023/04/13	5	1037.03	6	1045.00	1030.00	-1	6,998	-0.01%
2023/04/12	6	1064.17	5	1060.00	1070.00	1	7,067	0.01%
2023/04/11	4.2	1104.17	4	1073.75	1070.00	0.2	7,105	0.00%
2023/04/10	6	1099.17	10	1102.50	1100.00	-4	7,221	-0.06%
2023/04/07	2	1060.00	2	1082.50	1080.00	0	7,208	0.00%
2023/04/06	2	1040.40	2	1065.00	1070.00	0	7,232	0.00%
2023/03/31	1	1035.00	1.1	1080.46	1085.00	-0.1	7,240	0.00%
2023/03/30	1	1035.29	0	0.00	1050.00	1	7,257	0.01%
2023/03/29	3.2	1066.70	0	0.00	1010.00	3.2	7,282	0.04%
2023/03/28	6.1	1129.84	5	1155.00	1105.00	1.1	7,304	0.01%
2023/03/27	2	1152.50	2	1172.50	1180.00	0	7,304	0.00%
2023/03/24	5	1179.00	4	1214.91	1165.00	1	7,341	0.01%
2023/03/23	6	1166.67	10	1196.50	1195.00	-4	7,318	-0.05%
2023/03/22	8	1153.13	6	1143.33	1160.00	2	7,311	0.03%
2023/03/21	7	1133.57	5	1149.99	1125.00	2	7,354	0.03%
2023/03/20	4	1170.00	4	1145.00	1170.00	0	7,337	0.00%
2023/03/17	1	1135.00	2	1165.00	1130.00	-1	7,407	-0.01%
2023/03/16	1	1130.00	0	0.00	1100.00	1	7,351	0.01%
2023/03/15	1	1095.00	6	1160.00	1115.00	-5	7,351	-0.07%
2023/03/14	3	1128.33	2	1107.50	1060.00	1	7,388	0.01%
2023/03/13	2	1100.00	2	1125.00	1130.00	0	7,412	0.00%
2023/03/10	3.1	1076.49	2	1082.51	1090.00	1.1	7,438	0.01%
2023/03/09	1	1105.00	2	1122.50	1110.00	-1	7,436	-0.01%
2023/03/08	2	1067.50	2	1100.00	1105.00	0	7,422	0.00%
2023/03/07	5	1053.00	4	1075.00	1075.00	1	7,395	0.01%
2023/03/06	3	1086.67	1	1075.00	1075.00	2	7,413	0.03%
2023/03/03	1.1	1205.12	1	1125.00	1080.00	0.1	7,356	0.00%
2023/03/02	2.1	1172.90	1	1200.00	1195.00	1.1	7,319	0.02%
2023/03/01	2	1127.50	2	1157.50	1180.00	0	7,390	0.00%
2023/02/24	1.1	1164.53	1	1125.00	1160.00	0.1	7,479	0.00%
2023/02/23	1	1065.00	1	1110.00	1115.00	0	7,472	0.00%
2023/02/22	2	1000.86	1.3	1013.03	1015.00	0.7	7,571	0.01%
2023/02/21	2	1015.08	2	1027.54	1035.00	0	7,661	0.00%
2023/02/20	2.1	992.00	3.1	1005.00	995.00	-1	7,762	-0.01%
2023/02/17	6	963.47	2	972.75	976.00	4	7,740	0.05%
2023/02/16	6.1	969.34	8	979.66	958.00	-1.9	7,654	-0.02%
2023/02/15	4	914.00	2	919.50	926.00	2	7,569	0.03%
2023/02/14	4	921.75	4	917.75	911.00	0	7,512	0.00%
2023/02/13	3	906.67	1	906.00	898.00	2	7,496	0.03%
2023/02/10	2	910.00	3	900.67	910.00	-1	7,592	-0.01%
2023/02/09	3	937.00	2.3	945.36	920.00	0.7	7,643	0.01%
2023/02/08	1.5	886.03	3.1	896.61	925.00	-1.6	7,538	-0.02%
2023/02/07	3	807.00	4	841.25	841.00	-1	7,608	-0.01%
2023/02/06	2	813.92	0	0.00	798.00	2	7,604	0.03%
2023/02/03	0	848.00	1	849.15	860.00	-1	7,660	-0.01%
2023/02/02	0	0.00	1.1	847.57	864.00	-1.1	7,792	-0.01%
2023/02/01	0	788.00	0	0.00	786.00	0	7,945	0.00%
2023/01/31	1.1	781.69	2	777.50	782.00	-0.9	8,076	-0.01%
2023/01/30	0	763.00	0.2	755.41	775.00	-0.1	8,186	0.00%
2023/01/17	1.1	708.65	2	719.45	722.00	-1	8,243	-0.01%
2023/01/16	9	688.90	7	701.00	705.00	2	8,321	0.02%
2023/01/13	1.1	717.59	1	687.00	682.00	0.1	8,430	0.00%
2023/01/12	0	0.00	1	700.94	702.00	-1	8,549	-0.01%
2023/01/11	1	698.00	0	0.00	701.00	1	8,701	0.01%
2023/01/10	1	691.00	2	696.00	692.00	-1	8,851	-0.01%
2023/01/09	2	677.00	2	686.50	687.00	0	8,932	0.00%
2023/01/06	10	655.80	10	653.40	650.00	0	8,989	0.00%
2023/01/05	16	689.22	12	657.92	650.00	4	9,077	0.04%
2023/01/04	2	680.00	2	685.00	685.00	0	9,011	0.00%
2023/01/03	1	660.15	1.1	667.55	684.00	-0.1	8,930	0.00%
2022/12/30	1	659.00	2	651.50	641.00	-1	8,928	-0.01%
2022/12/29	2	640.50	1.1	639.82	650.00	0.9	8,960	0.01%
2022/12/28	2.1	671.57	3	659.67	636.00	-0.9	8,969	-0.01%
2022/12/27	1	709.00	0	0.00	702.00	1	8,856	0.01%
2022/12/26	1	723.00	1	713.00	698.00	0	8,885	0.00%
2022/12/23	3	728.33	3.1	725.65	726.00	-0.1	8,863	0.00%
2022/12/21	2	755.00	2	752.50	750.00	0	8,850	0.00%
2022/12/20	1.2	800.00	1	813.00	745.00	0.2	8,847	0.00%
2022/12/19	2	776.00	3	795.33	812.00	-1	8,748	-0.01%
2022/12/16	1	778.00	1	776.00	787.00	0	8,737	0.00%
2022/12/15	2	783.50	2	780.50	784.00	0	8,727	0.00%
2022/12/14	1	777.00	1	785.00	790.00	0	8,697	0.00%
2022/12/13	2	774.50	2	786.50	767.00	0	8,618	0.00%
2022/12/12	3	789.67	2.1	777.13	762.00	0.9	8,540	0.01%
2022/12/09	2	783.00	3	791.03	794.00	-1	8,515	-0.01%
2022/12/08	1	739.00	1	757.98	763.00	0	8,504	0.00%
2022/12/07	3	760.33	2.1	749.83	742.00	1	8,511	0.01%
2022/12/06	1	787.42	1	764.32	764.00	0	8,508	0.00%
2022/12/05	1	769.88	2	759.55	761.00	-1	8,527	-0.01%
2022/12/02	1.1	740.50	3	751.00	776.00	-1.9	8,548	-0.02%
2022/12/01	6.1	752.80	5	742.00	740.00	1.1	8,524	0.01%
2022/11/30	3	735.34	3	739.33	731.00	0	8,531	0.00%
2022/11/29	2	728.50	2	723.00	727.00	0	8,517	0.00%
2022/11/28	1	746.03	1	738.15	732.00	0	8,537	0.00%
2022/11/25	1	744.91	1	728.00	740.00	0	8,506	0.00%
2022/11/24	3	726.35	4	733.25	745.00	-1	8,455	-0.01%
2022/11/23	3	713.29	2	710.50	706.00	1	8,382	0.01%
2022/11/22	1	716.09	1.1	717.62	718.00	-0.1	8,293	0.00%
2022/11/21	4.1	736.18	3	733.33	735.00	1.1	8,222	0.01%
2022/11/18	3	735.29	5	735.40	732.00	-2	8,162	-0.02%
2022/11/17	3	708.51	4	708.00	735.00	-1	8,035	-0.01%
2022/11/16	6	670.65	5	666.00	694.00	1	7,895	0.01%
2022/11/15	3	648.30	2	646.50	648.00	1	7,755	0.01%
2022/11/14	1	646.00	1	648.00	644.00	0	7,727	0.00%
2022/11/10	1	593.00	28	592.04	597.00	-27	7,659	-0.35%
2022/11/09	1	586.00	2	581.00	591.00	-1	7,625	-0.01%
2022/11/08	2	586.50	4	581.00	575.00	-2	7,619	-0.03%
2022/11/07	6	558.83	7	572.00	575.00	-1	7,477	-0.01%
2022/11/04	4	541.00	2	545.00	544.00	2	7,361	0.03%
2022/11/03	5	523.60	9	519.67	544.00	-4	7,287	-0.05%
2022/11/02	2	488.50	3	494.67	508.00	-1	7,153	-0.01%
2022/11/01	2	488.00	2	492.00	493.50	0	7,105	0.00%
2022/10/31	12	478.63	4	479.75	487.50	8	7,021	0.11%
2022/10/28	2	455.00	3	462.33	470.50	-1	6,845	-0.01%
2022/10/27	2	411.25	1	407.50	428.00	1	6,614	0.02%
2022/10/26	2	391.25	2	389.75	398.50	0	6,508	0.00%
2022/10/25	2	402.75	2	399.00	399.00	0	6,457	0.00%
2022/10/24	1	413.50	2	416.00	399.00	-1	6,438	-0.02%
2022/10/21	3	411.33	2	409.75	398.50	1	6,349	0.02%
2022/10/20	2	416.50	2	424.00	427.00	0	6,236	0.00%
2022/10/19	14	430.93	15	424.10	421.50	-1	6,037	-0.02%
2022/10/18	4	409.63	3	416.00	413.00	1	5,869	0.02%
2022/10/17	1	426.00	3	422.50	446.50	-2	5,699	-0.04%
2022/10/14	4	458.75	1	452.00	433.00	3	5,590	0.05%
2022/10/12	0	0.00	1	495.00	493.50	-1	5,313	-0.02%
2022/10/05	9	578.56	9	590.44	573.00	0	5,441	0.00%
2022/10/03	10	572.70	10	576.70	564.00	0	5,396	0.00%
2022/09/30	0	0.00	1	589.00	589.00	-1	5,414	-0.02%
2022/09/28	10	568.80	9	572.44	560.00	1	5,460	0.02%
2022/09/27	1	579.00	1	584.00	585.00	0	5,476	0.00%
2022/09/26	1	580.00	1	589.00	576.00	0	5,435	0.00%
2022/09/21	1	588.00	1	592.00	595.00	0	5,388	0.00%
2022/09/15	3	607.00	2	608.00	595.00	1	5,408	0.02%
2022/09/13	1	590.00	1	589.00	592.00	0	5,290	0.00%
2022/09/08	10	550.40	10	533.50	562.00	0	5,155	0.00%
2022/09/07	0	0.00	0.1	530.00	530.00	-0.1	5,066	0.00%
2022/09/05	1	528.00	1	537.00	524.00	0	4,974	0.00%
2022/09/02	0	0.00	1	555.00	542.00	-1	4,948	-0.02%
2022/09/01	0	0.00	1	520.00	521.00	-1	4,914	-0.02%
2022/08/30	1	545.00	0	0.00	543.00	1	4,958	0.02%
2022/08/25	1	585.00	1	599.00	587.00	0	4,832	0.00%
2022/08/23	1	572.00	1	580.00	587.00	0	4,827	0.00%
2022/08/22	3	592.00	0	0.00	579.00	3	4,806	0.06%
2022/08/19	1	592.00	1	595.00	596.00	0	4,796	0.00%
2022/08/18	2	579.50	3	583.00	590.00	-1	4,735	-0.02%
2022/08/16	1	570.00	0	0.00	567.00	1	4,724	0.02%
2022/08/12	1	536.00	2	544.00	548.00	-1	4,705	-0.02%
2022/08/11	1	535.00	1	538.12	540.00	0	4,760	0.00%
2022/08/09	1	524.00	1	534.00	536.00	0	4,736	0.00%
2022/08/08	9	545.44	9	544.00	546.00	0	4,719	0.00%
2022/08/05	9	540.55	9	528.00	549.00	0	4,800	0.00%
2022/08/04	1	524.00	1	521.00	520.00	0	4,856	0.00%
2022/08/03	7	513.57	7.2	505.42	503.00	-0.2	4,803	0.00%
2022/08/02	4	509.25	3.2	499.71	511.00	0.9	4,826	0.02%
2022/08/01	2	531.00	4	524.25	531.00	-2	4,782	-0.04%
2022/07/29	3	523.67	2	538.00	505.00	1	4,755	0.02%
2022/07/28	1	534.00	1	526.00	524.00	0	4,692	0.00%
2022/07/26	1	547.00	1	544.00	546.00	0	4,627	0.00%
2022/07/22	2	544.00	1	539.00	537.00	1	4,600	0.02%
2022/07/21	0	0.00	2	554.50	553.00	-2	4,550	-0.04%
2022/07/20	1	553.00	1	555.00	555.00	0	4,513	0.00%
2022/07/18	2	533.00	0	0.00	540.00	2	4,398	0.05%
2022/07/15	12	498.50	12	482.13	516.00	0	4,277	0.00%
2022/07/13	10	468.95	11	459.23	460.00	-1	4,037	-0.02%
2022/07/12	2	435.50	1	428.72	433.00	1	3,986	0.02%
2022/07/11	1	475.50	1.1	471.89	475.00	-0.1	3,923	0.00%
2022/07/08	12	476.17	12	483.21	478.50	0	3,873	0.00%
2022/07/07	11	475.68	11	432.50	469.00	0	3,781	0.00%
2022/07/06	2	437.00	2.1	438.38	435.50	-0.1	3,687	0.00%
2022/07/04	1	446.50	0	0.00	462.50	1	3,516	0.03%
2022/06/22	0	0.00	1	481.00	474.00	-1	3,193	-0.03%
2022/06/20	0	0.00	0.1	505.00	505.00	-0.1	3,185	0.00%
2022/06/17	1	526.00	2	535.50	530.00	-1	3,178	-0.03%
2022/06/16	0	0.00	0.1	540.00	541.00	-0.1	3,119	0.00%
2022/06/14	0	0.00	2	557.00	566.00	-2	3,084	-0.06%
2022/06/13	0	573.00	0	0.00	573.00	0	3,037	0.00%
2022/06/10	0	585.00	2	584.00	588.00	-2	3,023	-0.07%
2022/06/09	9	574.11	8	582.00	575.00	1	2,962	0.03%
2022/06/08	2	569.00	2	578.50	584.00	0	2,910	0.00%
2022/06/02	9	563.22	9	549.44	542.00	0	2,806	0.00%
2022/06/01	1.1	566.00	0.1	569.85	566.00	1	2,782	0.04%
2022/05/27	0	555.00	0	0.00	555.00	0	2,706	0.00%
2022/05/25	0	574.00	4	562.75	576.00	-4	2,632	-0.15%
2022/05/20	2	558.50	2	562.00	573.00	0	2,505	0.00%
2022/05/19	8	541.25	0	0.00	547.00	8	2,412	0.33%
2022/05/16	1	527.88	1	517.00	517.00	0	2,238	0.00%
2022/05/13	9.1	503.71	11	524.27	518.00	-1.9	2,177	-0.09%
2022/05/12	1.1	521.65	1	528.00	505.00	0.1	2,042	0.00%
2022/05/11	1	491.34	3	494.33	499.00	-2	1,906	-0.10%
2022/05/10	1	474.18	2	483.57	497.00	-1	1,891	-0.05%
2022/05/09	0	466.00	0	0.00	466.00	0	1,838	0.00%
2022/05/06	0	491.00	0	0.00	491.00	0	1,821	0.00%
2022/05/05	1	462.00	1	487.50	488.00	0	1,794	0.00%
2022/05/04	1	444.50	1	440.00	447.00	0	1,728	0.00%
2022/05/03	1	420.50	2	428.30	432.00	-1	1,708	-0.06%
2022/04/29	2	402.25	0	0.00	414.50	2	1,677	0.12%
2022/04/28	1	370.00	0	0.00	383.00	1	1,647	0.06%
2022/04/27	1	381.50	1	376.00	384.00	0	1,639	0.00%
2022/04/25	0	0.00	1	408.00	406.00	-1	1,610	-0.06%
2022/04/20	0	0.00	0	472.00	469.50	0	1,601	0.00%
2022/04/18	1.1	467.27	0	0.00	469.00	1.1	1,605	0.07%
2022/04/07	1	495.00	0	0.00	482.00	1	1,633	0.06%
2022/04/01	0	0.00	1	505.00	508.00	-1	1,606	-0.06%
2022/03/31	1.1	507.95	1	520.00	505.00	0.1	1,604	0.00%
2022/03/30	0	520.00	0	0.00	520.00	0	1,594	0.00%
2022/03/25	2.1	522.14	2	518.50	513.00	0.1	1,556	0.00%
2022/03/24	2	513.00	2	513.00	518.00	0	1,536	0.00%
2022/03/23	2	502.00	0	0.00	517.00	2	1,576	0.13%
2022/03/10	1	469.50	1	473.50	475.50	0	1,592	0.00%
2022/03/08	0	0.00	1	444.00	444.00	-1	1,607	-0.06%
2022/03/07	1	443.00	1	445.50	447.00	0	1,606	0.00%
2022/03/03	1	475.00	1	478.50	482.00	0	1,603	0.00%
2022/03/01	1	463.50	1	465.50	462.00	0	1,624	0.00%
2022/02/24	0	440.00	0	0.00	440.00	0	1,663	0.00%
2022/02/16	0	0.00	1	477.50	477.00	-1	1,751	-0.06%
2022/02/15	1	467.50	0	0.00	464.50	1	1,750	0.06%
2022/02/11	1	471.00	1	470.50	470.00	0	1,800	0.00%
2022/02/10	3	464.33	2	469.50	473.00	1	1,846	0.05%
2022/02/09	1	459.50	1	475.00	476.00	0	1,863	0.00%
2022/01/26	0	0.00	1	468.00	472.50	-1	1,828	-0.05%
2022/01/21	0	0.00	0.1	492.00	486.50	-0.1	1,924	0.00%
2022/01/18	1	524.00	2	523.00	523.00	-1	2,067	-0.05%
2022/01/17	1	512.00	1	513.00	517.00	0	2,108	0.00%
2022/01/10	1	530.00	1	524.00	523.00	0	2,378	0.00%
2022/01/06	1	541.00	1	568.00	545.00	0	2,478	0.00%
2022/01/04	1	587.00	1	598.00	582.00	0	2,535	0.00%
2021/12/30	1	591.00	1	587.00	586.00	0	2,738	0.00%
2021/12/27	2	592.50	1	593.00	595.00	1	2,931	0.03%
2021/12/22	3	615.33	2	614.00	606.00	1	3,060	0.03%
2021/12/21	1	604.00	0	0.00	612.00	1	3,087	0.03%
2021/12/20	0	0.00	1	615.00	601.00	-1	3,118	-0.03%
2021/12/17	3.1	628.30	1	650.00	604.00	2.1	3,201	0.06%
2021/12/16	3	626.67	5	632.60	661.00	-2	3,180	-0.06%
2021/12/15	0	0.00	1	599.00	601.00	-1	3,171	-0.03%
2021/12/13	1	587.00	1	595.00	592.00	0	3,381	0.00%
2021/12/06	1	580.00	0	0.00	572.00	1	3,568	0.03%
2021/12/01	0	0.00	1	590.00	592.00	-1	3,588	-0.03%
2021/11/30	0	0.00	1	589.00	589.00	-1	3,622	-0.03%
2021/11/25	1	577.00	0	0.00	560.00	1	3,724	0.03%
2021/11/24	0	0.00	2	575.50	572.00	-2	3,706	-0.05%
2021/11/23	0	0.00	0.1	583.00	582.00	-0.1	3,695	0.00%
2021/11/22	1	614.00	1	609.03	610.00	0	3,775	0.00%
2021/11/17	0	604.00	0	0.00	604.00	0	3,763	0.00%
2021/11/16	0	0.00	1	589.00	586.00	-1	3,734	-0.03%
2021/11/11	1	578.00	1	589.00	588.00	0	3,678	0.00%
2021/11/10	1	581.00	0	0.00	583.00	1	3,648	0.03%
2021/11/09	0	591.00	0	0.00	591.00	0	3,628	0.00%
2021/11/08	3	623.00	1	598.00	598.00	2	3,596	0.06%
2021/11/05	0	0.00	1	610.00	618.00	-1	3,552	-0.03%
2021/11/04	2	607.00	1	616.00	603.00	1	3,533	0.03%
2021/11/03	1	601.00	0	0.00	605.00	1	3,518	0.03%
2021/11/01	0.1	609.00	0	0.00	609.00	0.1	3,480	0.00%
2021/10/27	0	0.00	1	584.00	600.00	-1	3,402	-0.03%
2021/10/26	0	0.00	1	560.00	567.00	-1	3,366	-0.03%
2021/10/22	2.1	556.41	1.2	569.18	572.00	0.8	3,281	0.03%
2021/10/21	1	546.00	4	537.25	532.00	-3	3,229	-0.09%
2021/10/19	1	508.00	2	512.50	517.00	-1	3,136	-0.03%
2021/10/15	2	522.50	3	527.00	502.00	-1	3,085	-0.03%
2021/10/14	1	504.00	0	0.00	505.00	1	3,006	0.03%
2021/10/12	4	530.75	3	535.67	519.00	1	2,946	0.03%
2021/10/08	11	527.00	4	525.50	532.00	7	2,914	0.24%
2021/10/07	0	0.00	13	515.08	528.00	-13	2,796	-0.46%
2021/10/06	2	491.00	4	495.13	480.00	-2	2,746	-0.07%
2021/10/05	1	475.00	1	477.50	483.50	0	2,717	0.00%
2021/10/04	4	483.00	3.1	488.22	464.00	0.9	2,661	0.04%
2021/10/01	2	486.25	0.1	481.50	481.50	1.9	2,650	0.07%
2021/09/30	2	490.75	3	497.83	501.00	-1	2,630	-0.04%
2021/09/29	3	489.17	4	495.25	483.00	-1	2,602	-0.04%
2021/09/28	1	504.00	1	509.00	500.00	0	2,680	0.00%
2021/09/27	5	504.78	5	502.20	504.00	0	2,748	0.00%
2021/09/24	1	496.99	2	495.50	499.50	-1	2,727	-0.04%
2021/09/23	1	477.00	0	0.00	488.00	1	2,636	0.04%
2021/09/17	0	0.00	1	502.00	494.50	-1	2,551	-0.04%
2021/09/16	2	488.50	1	485.00	472.50	1	2,466	0.04%
2021/09/15	1	479.50	0	0.00	476.00	1	2,368	0.04%
2021/09/14	12	491.96	2	481.50	474.00	10	2,293	0.44%
2021/09/10	0	0.00	0	474.00	456.00	0	2,253	0.00%
2021/09/09	0	443.00	0	0.00	443.00	0	2,307	0.00%
2021/09/08	0	433.00	0	0.00	433.00	0	2,346	0.00%
2021/09/07	1	447.00	1	433.00	449.00	0	2,360	0.00%
2021/09/06	0	0.00	2	452.00	446.00	-2	2,397	-0.08%
2021/09/01	2	437.75	2	439.50	446.00	0	2,368	0.00%
2021/08/31	1	432.45	0	0.00	432.50	1	2,327	0.04%
2021/08/26	1	431.00	2	429.50	422.50	-1	2,281	-0.04%
2021/08/25	7	416.29	0	0.00	417.00	7	2,186	0.32%
2021/08/23	1	398.50	1	399.00	398.50	0	2,178	0.00%
2021/08/19	0	0.00	3	388.17	383.00	-3	2,192	-0.14%
2021/08/18	3	377.17	1	387.00	388.00	2	2,203	0.09%
2021/08/17	0	0.00	2	375.50	375.50	-2	2,235	-0.09%
2021/08/16	2	384.00	0	0.00	384.50	2	2,250	0.09%
2021/08/05	1	378.50	2	379.50	381.00	-1	2,389	-0.04%
2021/08/04	1	388.50	1	384.50	384.50	0	2,414	0.00%
2021/08/03	2	398.00	0	0.00	393.00	2	2,420	0.08%
2021/07/27	1	458.23	1	462.50	428.00	0	2,497	0.00%
2021/07/19	0.1	447.50	1	447.00	447.50	-0.9	2,542	-0.04%
2021/07/16	1	445.50	0	0.00	438.50	1	2,586	0.04%
2021/07/13	1	450.00	0	0.00	446.00	1	2,663	0.04%
2021/07/09	0	0.00	1	443.00	440.00	-1	2,842	-0.04%
2021/07/08	0	0.00	1	441.50	438.50	-1	2,854	-0.04%
2021/07/06	0	0.00	1	450.00	438.00	-1	2,879	-0.03%
2021/07/05	2	456.00	1	470.00	445.00	1	2,914	0.03%
2021/07/02	0	0.00	3	439.17	448.50	-3	2,826	-0.11%
2021/07/01	0	0.00	1	414.50	408.00	-1	2,766	-0.04%
2021/06/29	1	417.00	1	419.00	412.00	0	2,871	0.00%
2021/06/25	2	421.00	0	0.00	418.50	2	2,885	0.07%
2021/06/23	1	415.00	4	415.75	417.00	-3	2,929	-0.10%
2021/06/22	3	409.67	0	0.00	405.50	3	2,980	0.10%
2021/06/21	0	0.00	2	419.50	417.00	-2	3,003	-0.07%
2021/06/18	2	412.75	1	425.00	410.00	1	2,976	0.03%
2021/06/17	2	405.75	1	413.00	415.00	1	2,919	0.03%
2021/06/16	0	0.00	3	410.00	408.00	-3	2,910	-0.10%
2021/06/15	1	391.00	2	401.00	403.00	-1	2,885	-0.03%
2021/06/11	38	392.88	1	388.00	389.00	37	2,856	1.30%
2021/06/10	0	0.00	1	361.50	365.50	-1	2,787	-0.04%
2021/06/09	2	356.00	1	360.00	354.00	1	2,813	0.04%
2021/06/08	0	0.00	1	355.50	354.00	-1	2,857	-0.03%
2021/06/04	1	348.50	1	349.50	351.50	0	2,919	0.00%
2021/06/02	0	0.00	1	355.50	350.00	-1	2,995	-0.03%
2021/05/31	1	360.50	1	363.50	360.00	0	3,067	0.00%
2021/05/27	1	351.50	1	350.00	354.00	0	3,184	0.00%
2021/05/26	0	0.00	2	348.50	346.50	-2	3,237	-0.06%
2021/05/25	36	348.64	1	347.00	347.50	35	3,345	1.05%
2021/05/21	1	340.50	1	343.00	340.50	0	3,556	0.00%
2021/05/20	0	0.00	4	322.50	325.00	-4	3,657	-0.11%
2021/05/19	4	323.63	4	328.63	320.50	0	3,700	0.00%
2021/05/18	2	321.00	0	0.00	331.00	2	3,776	0.05%
2021/05/17	2	324.50	2	311.00	304.50	0	3,830	0.00%
2021/05/13	1	316.50	1	315.00	312.00	0	3,830	0.00%
2021/05/12	2	319.50	1	325.50	319.50	1	3,873	0.03%
2021/05/11	2	333.50	0	0.00	333.00	2	3,910	0.05%
2021/05/10	0	0.00	1	368.50	369.50	-1	3,964	-0.03%
2021/05/07	2	360.00	2	364.50	364.50	0	4,065	0.00%
2021/05/06	1	364.00	1	352.50	352.50	0	4,089	0.00%
2021/05/05	3	377.33	2	380.00	360.00	1	4,102	0.02%
2021/05/04	2	365.00	0.1	389.00	377.00	2	4,152	0.05%
2021/04/28	0	0.00	1	406.00	405.00	-1	4,253	-0.02%
2021/04/22	0	0.00	1	416.50	395.50	-1	4,510	-0.02%
2021/04/19	7	414.00	0	0.00	406.50	7	4,889	0.14%
2021/04/16	11	418.05	0	0.00	417.50	11	4,960	0.22%
2021/04/15	0	0.00	3	414.67	440.00	-3	5,031	-0.06%
2021/04/14	1	397.00	1	400.00	400.00	0	5,071	0.00%
2021/04/13	1	406.50	2	408.25	399.50	-1	5,307	-0.02%
2021/04/09	1	409.00	4	406.00	405.00	-3	5,684	-0.05%
2021/04/08	1	416.50	1	401.50	413.50	0	5,670	0.00%
2021/04/07	0	0.00	2.1	421.26	411.00	-2.1	5,725	-0.04%
2021/04/06	1	412.50	0	0.00	413.50	1	5,725	0.02%
2021/03/30	1	394.00	0	0.00	395.50	1	5,713	0.02%
2021/03/29	1	399.00	1	398.50	395.50	0	5,729	0.00%
2021/03/26	1	387.00	28	389.68	393.50	-27	5,743	-0.47%
2021/03/24	1	389.00	0.1	387.00	382.50	1	5,689	0.02%
2021/03/23	1	404.00	1	401.50	399.50	0	5,729	0.00%
2021/03/17	1	417.00	2	423.50	416.50	-1	5,876	-0.02%
2021/03/16	2	416.50	0	0.00	411.00	2	5,953	0.03%
2021/03/15	1	422.00	1	427.50	416.50	0	6,147	0.00%
2021/03/12	48	422.01	2	431.50	419.50	46	6,163	0.75%
2021/03/11	0.1	422.00	2	416.00	420.00	-2	6,169	-0.03%
2021/03/10	1	408.00	1	410.00	396.50	0	6,138	0.00%
2021/03/09	1	395.00	1	398.50	399.50	0	6,145	0.00%
2021/03/08	2	401.00	0	0.00	395.00	2	6,165	0.03%
2021/03/05	2	406.50	0	0.00	405.00	2	6,199	0.03%
2021/03/03	0	0.00	0.1	430.00	427.00	-0.1	6,131	0.00%
2021/03/02	1	432.50	2	443.25	430.00	-1	6,088	-0.02%
2021/02/26	0	0.00	0	453.00	449.00	0	6,070	0.00%
2021/02/25	4	489.13	0	0.00	475.00	4	6,036	0.07%
2021/02/24	4	488.38	4	491.33	478.50	0	5,961	0.00%
2021/02/23	1	464.50	0	0.00	461.00	1	5,894	0.02%
2021/02/22	0	0.00	5	472.20	480.00	-5	5,856	-0.09%
2021/02/19	5.1	431.11	2	433.00	436.50	3.1	5,812	0.05%
2021/02/18	3	428.33	5	431.70	426.50	-2	5,892	-0.03%
2021/02/17	1	418.00	2	416.00	421.00	-1	6,034	-0.02%
2021/02/05	4	401.11	0	0.00	397.50	4	6,238	0.06%
2021/02/04	0	0.00	1	411.50	406.00	-1	6,291	-0.02%
2021/02/03	0	0.00	3	417.50	417.00	-3	6,317	-0.05%
2021/02/02	4	416.75	3	416.50	417.00	1	6,387	0.02%
2021/02/01	2	399.00	3	403.50	408.00	-1	6,444	-0.02%
2021/01/29	0	0.00	1	409.93	395.00	-1	6,406	-0.02%
2021/01/27	0	0.00	1	410.00	417.00	-1	6,256	-0.02%
2021/01/26	0	0.00	1	410.00	400.00	-1	6,204	-0.02%
2021/01/25	2	418.25	2	412.25	411.50	0	6,135	0.00%
2021/01/22	3	411.83	0	0.00	413.50	3	6,044	0.05%
2021/01/21	1	403.00	1	402.00	410.00	0	5,956	0.00%
2021/01/20	0	0.00	1	398.50	399.00	-1	5,884	-0.02%
2021/01/19	1	408.50	1	410.50	413.00	0	5,780	0.00%
2021/01/18	1	399.00	0	0.00	407.00	1	5,725	0.02%
2021/01/15	11	423.09	10	415.50	407.00	1	5,672	0.02%
2021/01/14	3	431.83	2	427.25	423.50	1	5,550	0.02%
2021/01/13	3	418.83	7	428.07	437.50	-4	5,409	-0.07%
2021/01/12	1	404.00	1	408.50	398.00	0	5,200	0.00%
2021/01/11	2	400.00	2	396.50	401.50	0	5,071	0.00%
2021/01/08	3	391.33	3	389.17	388.00	0	4,979	0.00%
2021/01/07	3	389.50	3	386.83	385.50	0	4,812	0.00%
2021/01/06	4	393.13	2	394.00	373.50	2	4,647	0.04%
2021/01/05	4	387.25	2	391.81	399.50	2	4,403	0.05%
2021/01/04	0	0.00	3	358.67	372.50	-3	4,126	-0.07%
2020/12/30	3	338.00	1	335.00	336.00	2	3,963	0.05%
2020/12/29	2	328.00	2	325.00	330.00	0	3,958	0.00%
2020/12/28	2	333.25	0	0.00	323.00	2	3,922	0.05%
2020/12/17	1	332.50	6	337.00	328.00	-5	3,824	-0.13%
2020/12/11	6	322.08	0	0.00	322.50	6	3,665	0.16%
2020/12/10	2	344.00	1	342.00	340.50	1	3,550	0.03%
2020/12/09	0	0.00	1.1	327.95	347.50	-1.1	3,451	-0.03%
2020/12/04	0	0.00	1	318.00	317.00	-1	3,151	-0.03%
2020/12/01	1.1	336.36	0	0.00	329.50	1.1	3,090	0.04%
2020/11/30	0	0.00	1	335.00	330.00	-1	3,020	-0.03%
2020/11/20	3	345.77	0	0.00	339.50	3	2,953	0.10%
2020/11/19	12	338.46	0	0.00	339.00	12	2,840	0.42%
2020/11/18	0	0.00	1	342.00	343.00	-1	2,847	-0.04%
2020/11/17	23	340.46	0	0.00	335.50	23	2,810	0.82%
2020/11/16	0	0.00	6	342.00	344.00	-6	2,729	-0.22%
2020/11/13	0	0.00	6	316.83	322.00	-6	2,512	-0.24%
2020/11/12	3	297.50	1	303.00	303.00	2	2,245	0.09%
2020/11/11	115	293.62	2	295.50	294.00	113	2,168	5.21%	大買/鉅額交易
2020/11/10	2	287.00	0	0.00	290.00	2	2,135	0.09%
2020/11/09	0	0.00	1	283.50	292.50	-1	1,998	-0.05%
2020/11/06	1	271.00	2	272.50	266.00	-1	1,868	-0.05%
2020/11/04	1	261.00	4.1	265.26	265.50	-3.1	1,831	-0.17%
2020/11/03	1	257.00	0	0.00	257.00	1	1,847	0.05%
2020/10/30	1	257.50	0	0.00	259.00	1	1,960	0.05%
2020/10/29	1	256.00	1	257.00	260.00	0	2,049	0.00%
2020/10/28	3	263.00	0	0.00	262.00	3	2,116	0.14%
2020/10/23	0	0.00	2	268.75	269.00	-2	2,191	-0.09%
2020/10/22	1	266.50	0	0.00	267.00	1	2,338	0.04%
2020/10/21	0	0.00	1	271.00	270.50	-1	2,413	-0.04%
2020/10/20	0	0.00	2	269.25	268.00	-2	2,496	-0.08%
2020/10/19	2	262.50	0	0.00	263.00	2	2,524	0.08%
2020/10/16	2	268.50	0	0.00	264.50	2	2,584	0.08%
2020/10/15	2	271.50	2	274.25	276.00	0	2,653	0.00%
2020/10/14	2	275.00	0	0.00	272.50	2	2,713	0.07%
2020/10/13	0	0.00	1	274.00	278.00	-1	2,812	-0.04%
2020/10/12	0	0.00	1	275.00	269.50	-1	2,900	-0.03%
2020/10/08	1	270.00	0	0.00	272.00	1	3,018	0.03%
2020/10/06	1	271.00	2	276.50	271.00	-1	3,174	-0.03%
2020/10/05	1	260.50	1	260.50	260.50	0	3,209	0.00%
2020/09/29	3	260.17	2	257.00	257.00	1	3,662	0.03%
2020/09/25	1	258.00	1	259.00	258.00	0	4,019	0.00%
2020/09/24	1	259.00	1	258.50	258.50	0	4,134	0.00%
2020/09/23	1	255.50	1	267.00	267.00	0	4,217	0.00%
2020/09/22	1	259.50	1	257.50	257.50	0	4,264	0.00%
2020/09/21	0	0.00	1	264.00	266.00	-1	4,371	-0.02%
2020/09/18	1	263.00	0	0.00	261.00	1	4,550	0.02%
2020/09/17	2	268.00	1	267.00	264.50	1	4,781	0.02%
2020/09/16	1	273.00	0	0.00	269.00	1	4,908	0.02%
2020/09/14	2	264.25	1	266.00	268.50	1	4,950	0.02%
2020/09/01	0.1	272.00	1	268.00	272.00	-1	4,926	-0.02%
2020/08/31	1	262.00	19	262.84	264.50	-18	4,940	-0.36%
2020/08/21	0	0.00	3	274.67	277.50	-3	4,898	-0.06%
2020/08/20	3	268.67	0	0.00	267.50	3	4,857	0.06%
2020/08/18	0	0.00	3	299.83	300.50	-3	4,773	-0.06%
2020/08/14	0	0.00	1	297.50	301.50	-1	4,801	-0.02%
2020/08/12	1	294.00	0	0.00	294.00	1	4,788	0.02%
2020/08/10	2	304.25	0	0.00	301.00	2	4,785	0.04%
2020/08/07	1	306.00	1	305.00	306.50	0	4,771	0.00%
2020/08/06	2	303.25	1	317.00	302.50	1	4,746	0.02%
2020/08/05	2	319.37	1	315.00	313.00	1	4,707	0.02%
2020/08/04	0	0.00	1	312.50	315.50	-1	4,674	-0.02%
2020/08/03	0	0.00	3	301.17	304.50	-3	4,627	-0.06%
2020/07/29	1	282.00	1.1	288.50	292.00	-0.1	4,565	0.00%
2020/07/28	5	302.80	2	309.49	289.00	3	4,531	0.07%
2020/07/27	5	307.90	3	308.83	307.00	2	4,400	0.05%
2020/07/24	0	0.00	1	315.50	299.00	-1	4,337	-0.02%
2020/07/23	1	305.50	2	304.50	309.50	-1	4,253	-0.02%
2020/07/21	1.1	297.64	2	299.75	298.50	-0.9	4,180	-0.02%
2020/07/20	0	0.00	1	291.50	291.50	-1	4,097	-0.02%
2020/07/17	3	286.50	2	296.00	284.00	1	4,029	0.02%
2020/07/16	3.1	295.75	2	291.00	290.00	1.1	3,920	0.03%
2020/07/15	2	310.00	3	313.00	299.00	-1	3,816	-0.03%
2020/07/14	1	312.50	3	317.50	317.50	-2	3,739	-0.05%
2020/07/10	5	313.30	2	310.50	306.50	3	3,577	0.08%
2020/07/09	3	334.17	1	343.00	322.00	2	3,474	0.06%
2020/07/08	3	312.50	0	0.00	323.50	3	3,286	0.09%
2020/07/07	5	333.60	1	323.00	321.50	4	3,039	0.13%
2020/07/06	0	0.00	1	309.50	312.50	-1	2,812	-0.04%
2020/07/03	2	284.50	4	279.00	284.50	-2	2,700	-0.07%
2020/07/02	1	260.50	12	258.71	259.00	-11	2,580	-0.43%
2020/07/01	3	257.83	0	0.00	253.50	3	2,497	0.12%
2020/06/30	0.1	252.50	1	257.00	252.50	-1	2,416	-0.04%
2020/06/29	11	256.23	13	254.31	260.00	-2	2,287	-0.09%
2020/06/24	5	250.60	7	256.29	242.50	-2	2,105	-0.09%
2020/06/23	6	239.83	7	239.79	242.50	-1	1,877	-0.05%
2020/06/22	1	220.00	1	220.50	220.50	0	1,757	0.00%
2020/06/19	2	217.75	0	0.00	217.00	2	1,768	0.11%
2020/06/12	10	215.30	5	215.00	216.50	5	1,796	0.28%
2020/06/10	0	0.00	3	226.00	227.00	-3	1,807	-0.17%
2020/06/09	2	225.50	0	0.00	224.00	2	1,825	0.11%
2020/06/08	3	228.17	1	234.50	231.00	2	1,817	0.11%
2020/06/04	4	234.13	7	231.57	233.00	-3	1,757	-0.17%
2020/06/03	5	231.00	5	227.30	229.00	0	1,711	0.00%
2020/06/02	2	224.50	0	0.00	223.50	2	1,696	0.12%
2020/05/29	1	231.50	1	229.50	231.00	0	1,662	0.00%
2020/05/28	1	234.00	5	229.80	229.00	-4	1,658	-0.24%
2020/05/26	0	0.00	6	229.50	229.00	-6	1,643	-0.37%
2020/05/25	5	225.00	0	0.00	229.50	5	1,640	0.30%
2020/05/22	0	0.00	7	228.86	224.00	-7	1,635	-0.43%
2020/05/21	1	228.50	0	0.00	234.00	1	1,606	0.06%
2020/05/20	0	0.00	1	225.00	224.50	-1	1,565	-0.06%
2020/05/18	2	221.00	1	219.50	221.00	1	1,549	0.06%
2020/05/15	1	218.50	0	0.00	216.00	1	1,527	0.07%
2020/05/13	0	0.00	1	218.00	221.50	-1	1,543	-0.06%
2020/05/12	6	221.08	15	218.77	220.50	-9	1,578	-0.57%
2020/05/11	2	219.00	0	0.00	218.00	2	1,622	0.12%
2020/05/08	1	227.50	0	0.00	222.50	1	1,618	0.06%
2020/05/07	3	230.33	1	231.00	230.00	2	1,577	0.13%
2020/05/06	1	230.50	0	0.00	228.50	1	1,560	0.06%
2020/05/04	0	0.00	1	237.50	234.50	-1	1,544	-0.06%
2020/04/30	1	241.00	1	242.50	242.50	0	1,541	0.00%
2020/04/27	3	233.50	0	0.00	235.50	3	1,529	0.20%
2020/04/24	1	228.00	0	0.00	228.00	1	1,518	0.07%
2020/04/23	1	238.50	0	0.00	237.50	1	1,509	0.07%
2020/04/21	3	239.67	0	0.00	236.50	3	1,547	0.19%
2020/04/17	3	247.33	1	249.00	243.50	2	1,560	0.13%
2020/04/10	0	0.00	1	218.50	222.00	-1	1,542	-0.06%
2020/04/08	0	0.00	1	210.00	211.00	-1	1,493	-0.07%
2020/04/06	0	0.00	1	194.50	194.00	-1	1,471	-0.07%
2020/03/27	1	179.50	0	0.00	180.00	1	1,475	0.07%
2020/03/26	1	184.50	2	180.50	182.50	-1	1,461	-0.07%
2020/03/24	0	0.00	1	164.00	168.00	-1	1,436	-0.07%
2020/03/23	1	157.00	0	0.00	156.00	1	1,436	0.07%
2020/03/20	3	167.83	0	0.00	170.00	3	1,424	0.21%
2020/03/19	0	0.00	1	167.00	160.00	-1	1,427	-0.07%
2020/03/18	1	182.00	1	186.00	177.50	0	1,418	0.00%
2020/03/12	1	200.00	2	200.50	194.00	-1	1,478	-0.07%
2020/03/09	1	227.50	0	0.00	222.00	1	1,534	0.07%
2020/03/03	0	0.00	1	231.00	231.00	-1	1,574	-0.06%
2020/02/14	2	240.75	1	245.00	241.00	1	1,772	0.06%
2020/02/13	1	242.50	1	246.50	242.00	0	1,751	0.00%
2020/02/12	1	248.50	0	0.00	249.00	1	1,720	0.06%
2020/02/11	0	0.00	1	250.00	255.00	-1	1,686	-0.06%
2020/02/03	1	222.00	0	0.00	229.00	1	1,790	0.06%
2020/01/31	0	0.00	0	262.00	238.50	0	1,778	0.00%
2020/01/30	2	240.75	0	0.00	238.50	2	1,789	0.11%
2020/01/20	1	258.00	0	0.00	260.00	1	1,809	0.06%
2020/01/16	1	254.50	1	256.00	255.00	0	1,790	0.00%
2020/01/15	1	255.00	2	259.00	259.50	-1	1,784	-0.06%
2020/01/14	1	254.00	1	255.00	253.00	0	1,747	0.00%
2020/01/10	0	0.00	1	250.50	250.50	-1	1,737	-0.06%
2020/01/09	1	248.00	1	250.50	247.00	0	1,720	0.00%
2020/01/08	0	0.00	0	235.50	233.50	0	1,760	0.00%
2020/01/03	0	0.00	1	243.00	243.00	-1	1,882	-0.05%
2020/01/02	1	243.50	3	244.83	245.00	-2	1,911	-0.10%
2019/12/30	1	248.00	0	0.00	241.00	1	2,034	0.05%
2019/12/27	1	249.00	1	251.00	248.00	0	2,018	0.00%
2019/12/24	1	242.00	0	0.00	242.50	1	1,998	0.05%
2019/12/23	0	0.00	1	246.50	245.00	-1	2,009	-0.05%
2019/12/16	1	245.50	0	0.00	243.50	1	2,191	0.05%
2019/12/13	1	241.50	0	0.00	240.00	1	2,201	0.05%
2019/12/12	1	242.50	0	0.00	242.00	1	2,195	0.05%
2019/12/11	1	239.00	1	239.50	239.00	0	2,165	0.00%
2019/12/06	3	253.00	0	0.00	250.00	3	2,090	0.14%
2019/12/05	1	257.00	0	0.00	256.00	1	2,014	0.05%
2019/11/08	0	0.00	3	271.17	269.00	-3	2,175	-0.14%
2019/11/07	2	267.50	0	268.50	266.00	2	2,234	0.09%
2019/11/06	0	0.00	0	276.50	272.50	0	2,256	0.00%
2019/11/05	0	0.00	7	265.00	270.50	-7	2,297	-0.30%
2019/11/01	8	259.00	0	0.00	260.00	8	2,442	0.33%
2019/10/28	0	0.00	1	282.00	276.50	-1	2,559	-0.04%
2019/10/24	1	276.00	0	0.00	275.00	1	2,597	0.04%
2019/10/16	1	288.00	0	0.00	277.00	1	2,989	0.03%
2019/10/08	2	259.00	2	262.25	263.50	0	2,917	0.00%
2019/10/07	2	253.50	2	255.50	261.00	0	2,905	0.00%
2019/10/04	0	0.00	15	266.30	260.50	-15	2,882	-0.52%
2019/10/02	10	256.45	0	0.00	256.50	10	2,805	0.36%
2019/09/20	1	261.00	1	262.00	259.00	0	2,897	0.00%
2019/09/19	0	0.00	1	253.00	257.00	-1	2,857	-0.03%
2019/09/18	1	234.50	1	236.00	240.50	0	2,810	0.00%
2019/09/11	0	0.00	1	242.50	242.50	-1	3,038	-0.03%
2019/09/10	0	0.00	1	235.50	240.00	-1	3,049	-0.03%
2019/09/04	0	0.00	1	240.00	240.00	-1	3,106	-0.03%
2019/09/03	1	238.00	0	0.00	238.00	1	3,121	0.03%
2019/09/02	0	0.00	2	241.50	238.00	-2	3,129	-0.06%
2019/08/28	2	238.75	1	243.00	236.00	1	3,183	0.03%
2019/08/27	1	229.50	1	230.00	230.50	0	3,152	0.00%
2019/08/23	0	0.00	1	229.50	228.50	-1	3,166	-0.03%
2019/08/20	1	223.00	1	226.00	224.00	0	3,255	0.00%
2019/08/14	0	0.00	1	219.50	215.00	-1	3,308	-0.03%
2019/08/12	1	213.50	3	213.67	215.00	-2	3,316	-0.06%
2019/08/08	10	205.95	8	205.00	204.50	2	3,351	0.06%
2019/08/07	5	208.60	3	203.33	203.00	2	3,391	0.06%
2019/08/05	3	215.83	0	0.00	212.00	3	3,423	0.09%
2019/08/02	6	241.50	1	242.50	235.50	5	3,359	0.15%
2019/08/01	1	256.00	0	0.00	256.50	1	3,319	0.03%
2019/07/31	1	254.50	0	0.00	256.50	1	3,328	0.03%
2019/07/30	0	0.00	2	255.50	251.50	-2	3,372	-0.06%
2019/07/29	10	266.90	1	260.00	260.00	9	3,374	0.27%
2019/07/26	7	263.29	7	264.93	268.00	0	3,402	0.00%
2019/07/25	5	263.90	7	266.00	265.50	-2	3,417	-0.06%
2019/07/24	17	268.71	2	266.71	265.00	15	3,393	0.44%
2019/07/23	8	247.50	7	249.14	249.00	1	3,294	0.03%
2019/07/22	0	0.00	17	239.56	248.50	-17	3,285	-0.52%
2019/07/19	1	227.50	1	227.50	226.00	0	3,293	0.00%
2019/07/17	1	227.50	0	0.00	228.00	1	3,433	0.03%
2019/07/16	9	231.50	0	0.00	231.50	9	3,507	0.26%
2019/07/15	6	234.42	0	0.00	235.50	6	3,691	0.16%
2019/07/12	5	236.70	6	234.75	234.50	-1	3,815	-0.03%
2019/07/11	0	0.00	15	230.00	229.50	-15	3,738	-0.40%
2019/07/05	1	226.00	0	0.00	225.50	1	3,821	0.03%
2019/07/01	1	231.00	1	231.00	230.00	0	4,215	0.00%
2019/06/28	0	0.00	1	226.50	226.50	-1	4,336	-0.02%
2019/06/26	1	226.50	0	0.00	227.50	1	4,302	0.02%
2019/06/25	1	224.50	0	0.00	223.00	1	4,289	0.02%
2019/06/24	1	232.00	3	231.00	229.00	-2	4,237	-0.05%
2019/06/21	1	228.50	0	0.00	229.00	1	4,172	0.02%
2019/06/20	0	0.00	2	217.75	224.00	-2	4,066	-0.05%
2019/06/19	0	0.00	4	216.00	214.00	-4	4,024	-0.10%
2019/06/18	0	0.00	2	214.50	211.50	-2	4,015	-0.05%
2019/06/13	1	207.50	0	0.00	207.50	1	4,078	0.02%
2019/06/12	2	212.50	0	0.00	211.50	2	4,081	0.05%
2019/06/11	0	0.00	1	212.00	212.00	-1	4,082	-0.02%
2019/06/06	1	205.00	0	0.00	204.50	1	4,077	0.02%
2019/06/05	6	211.17	0	0.00	209.50	6	4,047	0.15%
2019/05/30	1	224.50	2	226.25	226.50	-1	4,030	-0.02%
2019/05/28	0	0.00	1	223.00	227.00	-1	4,015	-0.02%
2019/05/24	0	0.00	2	216.00	213.50	-2	4,137	-0.05%
2019/05/23	2	212.00	0	0.00	212.00	2	4,179	0.05%
2019/05/21	0	0.00	4	216.50	224.00	-4	4,462	-0.09%
2019/05/17	1	215.00	0	0.00	213.00	1	4,475	0.02%
2019/05/16	2	227.00	2.1	228.24	218.50	-0.1	4,455	0.00%
2019/05/15	1	225.00	1	224.46	222.50	0	4,479	0.00%
2019/05/13	0	0.00	1	214.93	208.00	-1	4,581	-0.02%
2019/05/10	2	207.50	0	0.00	204.50	2	4,552	0.04%
2019/05/09	1	211.00	0	0.00	204.00	1	4,525	0.02%
2019/05/07	1	218.00	0	0.00	217.50	1	4,476	0.02%
2019/05/03	1	224.00	0	0.00	224.00	1	4,473	0.02%
2019/04/30	1	225.00	0	0.00	227.00	1	4,426	0.02%
2019/04/29	6	228.00	0	0.00	224.00	6	4,469	0.13%
2019/04/25	10	245.90	10	244.10	241.50	0	4,458	0.00%
2019/04/24	8	238.19	5	240.50	238.50	3	4,351	0.07%
2019/04/23	1	238.00	4	242.00	243.00	-3	4,302	-0.07%
2019/04/22	13	240.54	4	241.13	232.50	9	4,229	0.21%
2019/04/19	1	232.50	4	237.13	237.50	-3	4,190	-0.07%
2019/04/18	1	228.00	7	229.70	225.50	-6	4,011	-0.15%
2019/04/16	0	0.00	2	220.25	218.50	-2	3,971	-0.05%
2019/04/15	0	0.00	2	215.75	216.50	-2	4,001	-0.05%
2019/04/12	4	215.38	0	0.00	213.00	4	4,109	0.10%
2019/04/10	1	220.00	0	0.00	222.00	1	4,226	0.02%
2019/04/09	5.1	230.56	3	231.83	228.50	2.1	4,186	0.05%
2019/04/08	3	228.00	12	227.63	229.00	-9	4,150	-0.22%
2019/04/03	5	219.50	2	225.50	221.00	3	4,072	0.07%
2019/04/02	17	219.44	10	219.10	226.00	7	3,996	0.18%
2019/03/28	1	206.50	0	0.00	206.00	1	4,091	0.02%
2019/03/25	5	203.60	0	0.00	202.50	5	4,266	0.12%
2019/03/22	4	211.00	10	214.80	208.50	-6	4,298	-0.14%
2019/03/21	2	212.25	1	213.50	212.50	1	4,347	0.02%
2019/03/20	8	212.50	1	214.50	211.00	7	4,400	0.16%
2019/03/18	1	208.50	0	0.00	205.50	1	4,404	0.02%
2019/03/14	1.1	205.36	1	206.50	202.50	0.1	4,502	0.00%
2019/03/13	0	0.00	1	209.50	203.50	-1	4,587	-0.02%
2019/03/08	1	202.00	0	0.00	206.50	1	4,835	0.02%
2019/03/06	1	205.00	1	206.00	206.00	0	5,076	0.00%
2019/03/04	2	211.50	1	212.50	209.50	1	5,346	0.02%
2019/02/27	2	209.75	1	211.50	211.50	1	5,619	0.02%
2019/02/26	0	0.00	1	228.50	209.00	-1	5,739	-0.02%
2019/02/22	1	218.00	2	219.25	215.50	-1	5,641	-0.02%
2019/02/21	4	224.38	4	220.13	215.50	0	5,616	0.00%
2019/02/20	1	222.50	2	217.00	223.00	-1	5,461	-0.02%
2019/02/19	2	199.50	1	200.50	203.00	1	5,481	0.02%
2019/02/15	1	201.00	0	0.00	196.00	1	5,475	0.02%
2019/02/14	1	198.00	1	202.50	202.50	0	5,478	0.00%
2019/02/13	2	194.25	2	196.00	192.00	0	5,386	0.00%
2019/02/12	4	193.50	2	191.75	193.00	2	5,327	0.04%
2019/02/11	1	205.00	1	207.50	203.00	0	5,303	0.00%
2019/01/29	0	0.00	2	198.00	202.00	-2	5,500	-0.04%
2019/01/23	1	198.50	1	202.00	203.50	0	5,862	0.00%
2019/01/21	0	0.00	1	202.50	200.00	-1	5,997	-0.02%
2019/01/18	0	0.00	1	195.00	194.00	-1	6,006	-0.02%
2019/01/16	2	191.00	0	0.00	189.50	2	6,157	0.03%
2019/01/09	0	0.00	1	188.50	185.50	-1	6,548	-0.02%
2019/01/08	1	183.00	1	178.00	184.00	0	6,644	0.00%
2019/01/04	3	169.83	3	170.33	183.00	0	6,844	0.00%
2019/01/03	3	187.83	0	0.00	183.50	3	6,720	0.04%
2019/01/02	2	208.25	1	209.50	203.50	1	6,715	0.01%
2018/12/28	2	206.49	0	0.00	206.00	2	6,832	0.03%
2018/12/27	0	0.00	1	211.50	207.00	-1	6,909	-0.01%
2018/12/26	1	210.00	2	209.50	202.00	-1	6,898	-0.01%
2018/12/25	2	206.00	1	207.00	204.50	1	6,909	0.01%
2018/12/22	1	208.00	0	0.00	208.00	1	6,924	0.01%
2018/12/21	0	0.00	1	206.00	206.00	-1	6,978	-0.01%
2018/12/20	0	0.00	1	196.00	196.00	-1	6,938	-0.01%
2018/12/19	1	198.50	1	199.00	205.00	0	6,950	0.00%
2018/12/14	0	0.00	2	203.50	204.00	-2	7,142	-0.03%
2018/12/13	2	201.25	1	202.00	203.00	1	7,180	0.01%
2018/12/12	1	198.00	5	198.00	201.50	-4	7,173	-0.06%
2018/12/11	2	188.75	0	0.00	190.50	2	7,146	0.03%
2018/12/10	0	0.00	1	181.50	186.00	-1	7,176	-0.01%
2018/12/06	1	194.50	0	0.00	196.00	1	7,229	0.01%
2018/12/03	0	0.00	1	210.00	216.00	-1	7,295	-0.01%
2018/11/30	12	203.25	12	198.96	199.50	0	7,318	0.00%
2018/11/29	3	196.33	3	197.00	196.50	0	7,318	0.00%
2018/11/28	8	187.81	9	188.33	189.50	-1	7,192	-0.01%
2018/11/26	1	167.00	1	179.00	180.50	0	6,944	0.00%
2018/11/23	1	167.50	0	0.00	164.50	1	6,693	0.01%
2018/11/22	1	188.00	0	0.00	177.50	1	6,602	0.02%
2018/11/16	1	174.50	1	180.00	181.00	0	6,540	0.00%
2018/11/14	1	189.00	1	189.50	182.00	0	6,397	0.00%
2018/11/13	0	0.00	20	181.55	186.50	-20	6,380	-0.31%
2018/11/09	1	190.00	1	190.00	188.00	0	6,415	0.00%
2018/11/08	3	195.00	2	197.50	188.00	1	6,375	0.02%
2018/11/05	13	210.27	1	214.00	199.50	12	6,119	0.20%
2018/11/02	1	220.50	1	222.50	221.50	0	5,993	0.00%
2018/11/01	3	221.17	3	223.50	216.00	0	5,921	0.00%
2018/10/31	0	0.00	3	205.17	210.00	-3	5,873	-0.05%
2018/10/30	1	190.00	1	190.50	191.00	0	5,893	0.00%
2018/10/25	2	194.50	0	0.00	194.00	2	5,890	0.03%
2018/10/24	2	204.50	1	210.00	206.50	1	5,865	0.02%
2018/10/19	3	198.33	3	197.17	215.00	0	5,716	0.00%
2018/10/17	1	223.09	0	0.00	225.00	1	5,547	0.02%
2018/10/16	1	218.00	1	217.50	220.00	0	5,492	0.00%
2018/10/15	11	210.09	10	208.15	211.50	1	5,402	0.02%
2018/10/12	1	192.50	2	195.50	201.00	-1	5,388	-0.02%
2018/10/11	1	203.50	6	203.50	203.50	-5	5,300	-0.09%
2018/10/09	1	225.00	1	235.00	226.00	0	5,440	0.00%
2018/10/05	2	256.00	0	0.00	242.50	2	5,232	0.04%
2018/10/03	1	265.00	0	0.00	265.00	1	5,155	0.02%
2018/10/01	2	267.25	1	274.00	280.50	1	5,084	0.02%
2018/09/21	0	0.00	6	278.58	300.00	-6	4,910	-0.12%
2018/09/20	1	281.50	0	0.00	282.00	1	4,785	0.02%
2018/09/19	1	298.00	0	0.00	294.50	1	4,683	0.02%
2018/09/17	0	0.00	1	311.00	312.00	-1	4,608	-0.02%
2018/09/14	0	0.00	1	303.00	306.50	-1	4,647	-0.02%
2018/09/13	0.1	292.00	0	0.00	290.50	0.1	4,647	0.00%
2018/09/12	6	306.75	4	297.63	295.00	2	4,605	0.04%
2018/09/11	0	316.00	0	0.00	313.50	0	4,575	0.00%
2018/09/10	3.2	337.11	2	334.25	319.00	1.2	4,609	0.03%
2018/09/07	1	332.50	3	331.00	345.00	-2	4,646	-0.04%
2018/09/06	2	327.50	3	335.33	339.00	-1	4,517	-0.02%
2018/09/05	8	323.13	9	327.67	335.00	-1	4,416	-0.02%
2018/09/04	1	306.50	0	0.00	305.00	1	4,313	0.02%
2018/09/03	1	298.00	1	314.50	300.00	0	4,350	0.00%
2018/08/31	5	306.60	3	306.33	313.00	2	4,399	0.05%
2018/08/30	0.2	305.00	0	0.00	303.50	0.2	4,430	0.00%
2018/08/29	1	313.00	1	308.00	312.50	0	4,515	0.00%
2018/08/28	2	304.25	1	301.00	306.00	1	4,593	0.02%
2018/08/27	0	0.00	0.1	294.50	294.50	-0.1	4,619	0.00%
2018/08/24	0	0.00	1	287.00	283.50	-1	4,657	-0.02%
2018/08/23	1	289.50	1	290.50	288.00	0	4,657	0.00%
2018/08/22	2	290.25	1	295.00	287.00	1	4,618	0.02%
2018/08/17	0.3	280.00	0	0.00	278.00	0.3	4,605	0.01%
2018/08/15	0.1	288.00	0	0.00	284.50	0.1	4,545	0.00%
2018/08/13	3	279.33	0	0.00	288.00	3	4,549	0.07%
2018/08/06	3	321.17	3	321.50	316.00	0	4,499	0.00%
2018/08/03	1	345.00	1	343.50	342.00	0	4,450	0.00%
2018/08/01	4.1	353.11	4	348.25	358.50	0.1	4,424	0.00%
2018/07/30	0	0.00	1	307.00	306.00	-1	4,291	-0.02%
2018/07/27	1	330.00	1	331.50	328.50	0	4,291	0.00%
2018/07/24	0	323.50	1	325.00	326.00	-1	4,498	-0.02%
2018/07/19	4	318.50	3	316.83	327.00	1	4,693	0.02%
2018/07/18	5	317.50	3	311.50	312.50	2	4,682	0.04%
2018/07/17	1	305.00	2	309.25	308.00	-1	4,652	-0.02%
2018/07/13	1	290.00	1	292.50	292.50	0	4,867	0.00%
2018/07/12	1	275.50	1	288.00	288.00	0	4,962	0.00%
2018/07/10	1	269.00	2	262.75	273.50	-1	4,937	-0.02%
2018/07/09	1	267.00	0	0.00	267.00	1	4,931	0.02%
2018/07/06	0.1	277.00	0	0.00	276.00	0.1	4,960	0.00%
2018/07/04	1	274.00	1	280.00	280.00	0	4,913	0.00%
2018/06/28	0	0.00	1	276.00	269.00	-1	4,856	-0.02%
2018/06/27	1	280.00	0	0.00	278.50	1	4,850	0.02%
2018/06/26	0	0.00	1	275.50	283.00	-1	4,867	-0.02%
2018/06/25	2	304.00	0	0.00	288.50	2	4,837	0.04%
2018/06/22	0	0.00	1	315.00	309.00	-1	4,808	-0.02%
2018/06/21	0	0.00	1	307.00	304.00	-1	4,773	-0.02%
2018/06/20	1	296.00	1	304.50	294.50	0	4,767	0.00%
2018/06/19	4	311.13	3	313.00	310.00	1	4,775	0.02%
2018/06/15	1	293.00	2	299.50	298.50	-1	4,727	-0.02%
2018/06/13	1	293.00	1	287.00	286.00	0	4,630	0.00%
2018/06/12	1	288.00	0	0.00	288.00	1	4,577	0.02%
2018/06/08	2	314.00	2	313.25	301.50	0	4,509	0.00%
2018/06/06	4	302.88	5	306.70	313.00	-1	4,466	-0.02%
2018/06/05	4	295.00	5	295.20	298.00	-1	4,398	-0.02%
2018/06/01	0	0.00	1	258.00	264.00	-1	4,296	-0.02%
2018/05/31	1	255.00	0	0.00	255.00	1	4,340	0.02%
2018/05/24	1	271.00	1	273.50	272.00	0	4,566	0.00%
2018/05/23	0	0.00	1	262.50	268.50	-1	4,656	-0.02%
2018/05/17	1	266.00	1	271.00	264.00	0	4,921	0.00%
2018/05/16	1	267.00	1	271.00	267.50	0	5,044	0.00%
2018/05/15	3	285.83	1	286.50	273.50	2	5,159	0.04%
2018/05/14	2	284.00	2	283.00	281.50	0	5,116	0.00%
2018/05/11	3	280.67	4.1	283.23	284.00	-1.1	5,148	-0.02%
2018/05/10	3	283.17	2	285.50	280.00	1	5,170	0.02%
2018/05/09	2	277.00	9	279.83	285.00	-7	5,170	-0.14%
2018/05/08	1	275.50	6	281.50	274.50	-5	5,180	-0.10%
2018/05/07	0	0.00	1	275.00	281.50	-1	5,191	-0.02%
2018/05/04	1	258.00	0.1	269.50	269.50	0.9	5,205	0.02%
2018/05/03	1	272.50	2	266.75	259.00	-1	5,252	-0.02%
2018/05/02	2	278.50	2	271.00	269.50	0	5,325	0.00%
2018/04/30	6	273.67	6	274.33	282.00	0	5,354	0.00%
2018/04/27	0	0.00	1.3	254.40	258.00	-1.3	5,359	-0.02%
2018/04/26	1	243.50	2	242.25	241.00	-1	5,446	-0.02%
2018/04/25	1	228.00	2	234.75	241.00	-1	5,440	-0.02%
2018/04/24	1.1	243.17	2	239.50	238.50	-0.9	5,486	-0.02%
2018/04/20	4	251.50	0	0.00	244.00	4	5,419	0.07%
2018/04/19	11	263.27	8	265.69	260.50	3	5,317	0.06%
2018/04/18	3	269.83	7	272.36	269.50	-4	5,135	-0.08%
2018/04/12	1	299.00	0	0.00	299.50	1	5,042	0.02%
2018/04/10	0.1	310.00	0	0.00	310.00	0.1	5,136	0.00%
2018/04/03	1	302.00	3	302.17	312.50	-2	5,161	-0.04%
2018/04/02	2	308.50	1	308.00	309.00	1	5,158	0.02%
2018/03/30	2	320.00	0	0.00	317.00	2	5,260	0.04%
2018/03/28	1	326.00	1	324.00	325.50	0	5,267	0.00%
2018/03/23	1	331.97	2	327.00	330.00	-1	5,281	-0.02%
2018/03/22	2	345.00	1	337.50	336.00	1	5,272	0.02%
2018/03/19	1	324.50	1	332.00	328.50	0	5,243	0.00%
2018/03/15	0	0.00	2	328.50	324.50	-2	5,405	-0.04%
2018/03/14	2	329.50	0	0.00	324.00	2	5,511	0.04%
2018/03/12	3	339.50	2	325.75	320.50	1	5,613	0.02%
2018/03/09	1	337.50	1.1	344.97	348.00	-0.1	5,583	0.00%
2018/03/08	1	337.00	2	339.75	335.50	-1	5,567	-0.02%
2018/03/07	1	328.50	1	336.00	338.00	0	5,548	0.00%
2018/03/06	1	327.00	2	332.00	327.00	-1	5,495	-0.02%
2018/03/05	4	321.75	1	321.50	324.00	3	5,434	0.06%
2018/03/02	5	314.60	0	0.00	314.00	5	5,371	0.09%
2018/02/27	0	309.00	1	309.00	310.00	-1	5,304	-0.02%
2018/02/26	0	0.00	2	317.00	309.00	-2	5,276	-0.04%
2018/02/23	2	313.50	1	327.50	308.50	1	5,212	0.02%
2018/02/22	2	300.00	4	317.63	318.00	-2	5,135	-0.04%
2018/02/21	0	0.00	2	293.75	297.00	-2	5,005	-0.04%
2018/02/12	1	283.50	0	0.00	270.00	1	5,018	0.02%
2018/02/09	3.2	276.37	2	274.00	282.00	1.2	5,026	0.02%
2018/02/08	0	0.00	2	271.50	275.50	-2	4,905	-0.04%
2018/02/07	3.1	305.31	0	0.00	295.00	3.1	4,837	0.06%
2018/02/06	0.1	307.00	0	0.00	307.00	0.1	4,718	0.00%
2018/02/05	6.1	341.03	1	337.00	341.00	5.1	4,763	0.11%
2018/02/02	0.1	351.00	0	0.00	354.00	0.1	4,822	0.00%
2018/02/01	0	345.00	0	0.00	344.50	0	4,781	0.00%
2018/01/31	0	359.00	0	0.00	359.50	0	4,802	0.00%
2018/01/30	0	348.50	0	0.00	348.50	0	4,760	0.00%
2018/01/29	0	0.00	1	360.00	356.00	-1	4,764	-0.02%
2018/01/26	1	346.70	2	360.00	360.00	-1	4,799	-0.02%
2018/01/25	5	365.00	3	356.67	341.50	2	4,769	0.04%
2018/01/24	10	348.35	9	348.67	359.00	1	4,685	0.02%
2018/01/23	1	343.00	1	342.00	340.00	0	4,583	0.00%
2018/01/22	6	326.08	5	331.20	337.00	1	4,547	0.02%
2018/01/19	0	0.00	0	306.00	306.50	0	4,566	0.00%
2018/01/18	1	294.00	3	302.83	297.00	-2	4,559	-0.04%
2018/01/17	1	286.00	1	285.50	288.00	0	4,478	0.00%
2018/01/16	1	291.00	1	291.97	293.00	0	4,589	0.00%
2018/01/11	2	264.00	2	261.50	260.50	0	4,904	0.00%
2018/01/09	1	283.50	1	285.00	281.00	0	5,105	0.00%
2018/01/08	16	288.69	0	0.00	281.00	16	5,150	0.31%
2018/01/05	0	0.00	1	281.00	289.50	-1	5,321	-0.02%
2018/01/03	1	267.50	0	0.00	271.00	1	5,292	0.02%