華碩 (2357)-群益金鼎-敦南券商分點個股進出

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

華碩

(2357)

可現股當沖

股價
610
漲跌
▼9
漲幅
-1.45%
成交量
9,248張
產業
上市電腦週邊類股
1314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

華碩 (2357)籌碼相關－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/11/21	1.1	615.27	0	0.00	610.00	1.1	4,168	0.03%
2024/11/20	3	628.33	3	631.33	619.00	0	4,037	0.00%
2024/11/19	8	631.25	9.1	634.10	622.00	-1.1	3,908	-0.03%
2024/11/18	3	618.33	4	619.00	612.00	-1	3,750	-0.03%
2024/11/15	25.1	614.31	23.6	612.48	607.00	1.5	3,619	0.04%
2024/11/14	0	623.00	2.1	623.82	623.00	-2.1	3,529	-0.06%
2024/11/13	2	609.01	2	613.50	611.00	0	3,481	0.00%
2024/11/12	1	622.97	1.1	620.96	612.00	-0.1	3,513	0.00%
2024/11/11	0	613.00	0	0.00	614.00	0	3,497	0.00%
2024/11/08	0.2	620.50	0.1	618.00	621.00	0.1	3,455	0.00%
2024/11/07	0	615.00	5.3	614.45	607.00	-5.2	3,524	-0.15%
2024/11/06	1	605.00	0.3	603.20	606.00	0.8	3,750	0.02%
2024/11/04	0	0.00	0	585.00	596.00	0	3,833	0.00%
2024/10/30	0	580.00	0.1	577.85	575.00	-0.1	3,923	0.00%
2024/10/29	2	580.98	0	585.00	584.00	2	3,987	0.05%
2024/10/28	0	0.00	1	596.00	595.00	-1	4,015	-0.02%
2024/10/25	0	592.00	0	0.00	591.00	0	4,058	0.00%
2024/10/24	1.1	584.18	0.2	588.00	584.00	0.9	4,092	0.02%
2024/10/23	0	592.00	0	0.00	591.00	0	4,160	0.00%
2024/10/22	0	0.00	0	599.00	600.00	0	4,149	0.00%
2024/10/21	0	0.00	0	590.00	590.00	0	4,140	0.00%
2024/10/17	1	591.02	0	594.00	596.00	1	4,091	0.02%
2024/10/16	2	589.00	0	0.00	591.00	2	4,095	0.05%
2024/10/15	0.1	603.00	7.2	598.47	599.00	-7.1	4,081	-0.17%
2024/10/14	0	0.00	0	587.00	583.00	0	4,048	0.00%
2024/10/11	0	0.00	0	584.00	585.00	0	4,070	0.00%
2024/10/09	0	0.00	1	581.00	577.00	-1	4,109	-0.02%
2024/10/07	1	579.00	0	0.00	579.00	1	4,232	0.02%
2024/10/04	0.1	562.00	0	0.00	562.00	0.1	4,192	0.00%
2024/10/01	0	0.00	0.2	559.00	572.00	-0.2	4,171	0.00%
2024/09/30	3	556.00	0.1	570.00	553.00	3	4,188	0.07%
2024/09/27	3	568.33	0	570.00	568.00	3	4,325	0.07%
2024/09/26	1.1	575.05	0.3	577.33	575.00	0.7	4,356	0.02%
2024/09/25	3.1	585.98	3	586.02	586.00	0	4,338	0.00%
2024/09/24	4	592.00	5.1	583.38	594.00	-1.1	4,323	-0.03%
2024/09/23	1.1	587.49	0	584.00	589.00	1.1	4,327	0.03%
2024/09/20	2	579.49	3.2	588.30	591.00	-1.1	4,297	-0.03%
2024/09/19	0.5	567.16	5.9	567.60	569.00	-5.4	4,229	-0.13%
2024/09/18	0	0.00	0	548.00	547.00	0	4,204	0.00%
2024/09/13	0	0.00	1	542.95	543.00	-1	4,268	-0.02%
2024/09/12	1	542.88	2.1	539.00	539.00	-1.1	4,306	-0.02%
2024/09/11	1	524.00	1	530.00	523.00	0	4,311	0.00%
2024/09/10	0.1	525.00	0	0.00	527.00	0.1	4,310	0.00%
2024/09/09	1	524.00	0	0.00	533.00	1	4,316	0.02%
2024/09/06	8	527.00	9.5	528.05	527.00	-1.5	4,358	-0.03%
2024/09/05	2.1	525.71	1	521.00	521.00	1.1	4,389	0.03%
2024/09/04	1	520.25	1.7	525.81	528.00	-0.6	4,398	-0.01%
2024/09/03	0	552.00	0	0.00	550.00	0	4,429	0.00%
2024/09/02	0	556.00	1.3	558.20	556.00	-1.2	4,461	-0.03%
2024/08/30	7.5	537.87	4.1	545.17	537.00	3.4	4,492	0.08%
2024/08/29	0	550.00	0	0.00	548.00	0	4,585	0.00%
2024/08/28	2	552.00	2	545.00	552.00	0	4,654	0.00%
2024/08/27	10	553.30	111	555.12	554.00	-101	4,865	-2.08%	大賣/鉅額交易
2024/08/26	11	549.83	11.7	552.06	546.00	-0.7	4,952	-0.01%
2024/08/22	0	514.00	5.6	515.71	518.00	-5.6	5,144	-0.11%
2024/08/21	0	0.00	0.1	520.00	517.00	-0.1	5,339	0.00%
2024/08/20	1	519.00	5	521.80	519.00	-4	5,466	-0.07%
2024/08/19	3	523.67	4.5	527.07	524.00	-1.5	5,637	-0.03%
2024/08/16	0.1	515.00	0	0.00	519.00	0.1	5,917	0.00%
2024/08/15	1.1	515.45	1.2	510.90	513.00	-0.1	6,037	0.00%
2024/08/14	6	508.67	5.1	508.98	510.00	0.9	6,115	0.01%
2024/08/13	3	500.00	3	497.83	500.00	0	6,144	0.00%
2024/08/12	7	498.50	5	499.00	499.00	2	6,247	0.03%
2024/08/09	1	508.00	0	504.33	505.00	1	6,350	0.02%
2024/08/08	3.1	506.21	6.4	502.84	502.00	-3.3	6,571	-0.05%
2024/08/07	0	445.50	0.2	449.00	469.50	-0.2	6,346	0.00%
2024/08/05	0	435.00	0	0.00	433.00	0	6,381	0.00%
2024/08/02	2.2	471.73	3	476.00	472.00	-0.8	6,377	-0.01%
2024/08/01	2	480.75	1.4	482.86	492.00	0.6	6,412	0.01%
2024/07/30	0	435.16	0.7	443.00	447.00	-0.6	6,335	-0.01%
2024/07/29	2.4	445.80	0	0.00	444.50	2.4	6,312	0.04%
2024/07/26	3.3	452.77	1	458.00	458.00	2.3	6,289	0.04%
2024/07/23	0.1	476.48	1	474.50	478.50	-0.9	6,219	-0.02%
2024/07/22	0.1	469.20	0	0.00	468.00	0.1	6,227	0.00%
2024/07/19	0	0.00	0.2	484.50	481.50	-0.2	6,210	0.00%
2024/07/18	0.1	493.50	1	493.00	494.50	-1	6,204	-0.02%
2024/07/17	0	495.96	0	0.00	493.50	0	6,198	0.00%
2024/07/16	0	500.00	0	0.00	502.00	0	6,199	0.00%
2024/07/15	1.7	505.40	0	0.00	498.50	1.7	6,247	0.03%
2024/07/12	0.9	509.73	0	509.00	509.00	0.9	6,250	0.01%
2024/07/10	1.3	506.93	1.5	510.00	508.00	-0.2	6,230	0.00%
2024/07/09	1	486.50	0	0.00	486.50	1	6,100	0.02%
2024/07/08	0	486.00	0	0.00	486.00	0	6,141	0.00%
2024/07/05	0	486.00	0	0.00	483.00	0	6,213	0.00%
2024/07/04	1.1	485.96	0	0.00	482.00	1.1	6,255	0.02%
2024/07/03	5.7	469.07	3	475.47	479.50	2.7	6,217	0.04%
2024/07/02	1	488.01	2	490.50	490.00	-1	6,043	-0.02%
2024/07/01	1	500.00	2.4	495.73	495.50	-1.4	6,004	-0.02%
2024/06/26	0	0.00	0.2	503.00	506.00	-0.2	5,943	0.00%
2024/06/25	100	503.00	1.5	504.33	506.00	98.5	5,953	1.65%
2024/06/24	0	0.00	5	513.60	513.00	-5	5,919	-0.08%
2024/06/21	0	0.00	2	518.00	512.00	-2	5,912	-0.03%
2024/06/20	0.3	511.00	1	514.99	512.00	-0.7	5,875	-0.01%
2024/06/19	0	0.00	3.1	502.98	502.00	-3.1	5,911	-0.05%
2024/06/17	0.1	493.23	0.1	491.00	489.00	0	5,929	0.00%
2024/06/14	0.1	492.00	0.1	493.29	493.50	0	6,002	0.00%
2024/06/13	0.1	488.83	1	482.50	487.00	-0.9	6,127	-0.01%
2024/06/12	1.8	478.94	2	477.75	480.50	-0.2	6,144	0.00%
2024/06/11	0	0.00	0.1	484.00	481.50	-0.1	6,133	0.00%
2024/06/07	2.4	478.73	0	0.00	484.00	2.4	6,151	0.04%
2024/06/05	4	488.13	0.2	489.51	488.50	3.8	6,110	0.06%
2024/06/04	5.2	496.90	1	495.00	496.00	4.2	6,046	0.07%
2024/06/03	9.2	512.48	2	509.50	509.00	7.2	5,920	0.12%
2024/05/31	0	511.00	0	0.00	513.00	0	5,832	0.00%
2024/05/30	2.2	509.65	2	514.50	515.00	0.2	5,638	0.00%
2024/05/29	4	521.25	3	523.67	524.00	1	5,493	0.02%
2024/05/28	7.7	524.15	2.2	526.67	527.00	5.4	5,371	0.10%
2024/05/27	4.2	521.53	6.1	537.92	540.00	-1.8	5,237	-0.04%
2024/05/24	3.3	511.14	2	513.50	519.00	1.3	5,147	0.02%
2024/05/23	0.1	519.00	100	520.00	520.00	-99.9	5,008	-2.00%
2024/05/22	4	515.26	18	525.55	522.00	-14	4,837	-0.29%
2024/05/21	3	493.00	1	488.97	489.00	2	4,557	0.04%
2024/05/20	17.1	512.56	4	505.27	506.00	13.1	4,441	0.29%
2024/05/17	2.2	507.05	0	0.00	516.00	2.2	4,345	0.05%
2024/05/16	1	508.01	1	513.00	516.00	0	4,290	0.00%
2024/05/15	3.6	507.70	2.1	498.12	498.00	1.5	4,240	0.04%
2024/05/14	3	506.00	8.1	509.28	512.00	-5.1	4,152	-0.12%
2024/05/13	1	463.00	0.1	464.00	466.00	0.9	3,837	0.02%
2024/05/10	1	465.00	0.1	470.46	470.50	0.9	3,840	0.02%
2024/05/09	1	480.50	7	476.79	475.00	-6	3,790	-0.16%
2024/05/08	0	0.00	0.1	458.50	458.50	-0.1	3,725	0.00%
2024/05/07	0	0.00	0.4	457.13	460.00	-0.4	3,694	-0.01%
2024/05/06	0	0.00	1.5	443.24	448.50	-1.5	3,600	-0.04%
2024/04/29	0.2	425.53	0	0.00	426.00	0.2	3,597	0.01%
2024/04/26	0	0.00	1	421.00	419.00	-1	3,638	-0.03%
2024/04/25	1	412.00	0	0.00	412.00	1	3,660	0.03%
2024/04/24	0	419.25	0	0.00	420.50	0	3,692	0.00%
2024/04/23	0	409.00	0	0.00	409.50	0	3,739	0.00%
2024/04/22	0.1	415.80	0	0.00	413.50	0.1	3,758	0.00%
2024/04/19	0	412.67	0	0.00	413.50	0	3,769	0.00%
2024/04/18	0	425.00	0	0.00	427.00	0	3,771	0.00%
2024/04/17	1	428.01	0.2	431.50	428.50	0.8	3,769	0.02%
2024/04/16	0.5	427.60	1	433.50	425.50	-0.5	3,796	-0.01%
2024/04/15	0.1	441.00	0	0.00	440.50	0.1	3,792	0.00%
2024/04/12	0.1	446.00	1	446.50	443.50	-0.9	3,817	-0.02%
2024/04/11	0	453.00	1	449.00	453.50	-1	3,815	-0.03%
2024/04/09	1	425.00	0.1	426.00	425.00	0.9	3,928	0.02%
2024/04/03	0	0.00	0	425.00	422.50	0	4,027	0.00%
2024/04/02	1	424.00	0	0.00	423.00	1	4,119	0.02%
2024/03/29	0.1	426.00	0	0.00	429.50	0.1	4,283	0.00%
2024/03/26	0	421.50	1	425.00	417.00	-1	4,571	-0.02%
2024/03/25	0	423.50	0	0.00	423.50	0	4,795	0.00%
2024/03/22	5	424.00	4.2	423.35	421.50	0.8	4,875	0.02%
2024/03/21	0	417.00	1.7	415.13	420.00	-1.7	4,920	-0.03%
2024/03/20	0.3	416.26	0	0.00	414.00	0.3	4,950	0.01%
2024/03/19	0.1	410.25	0	0.00	407.50	0.1	4,959	0.00%
2024/03/18	4.1	406.40	2	416.72	408.50	2	4,989	0.04%
2024/03/15	1	428.50	0	0.00	429.00	1	4,836	0.02%
2024/03/14	0	0.00	1.1	430.63	433.50	-1.1	4,770	-0.02%
2024/03/13	1.1	442.00	0	0.00	436.00	1.1	4,775	0.02%
2024/03/12	2.1	442.00	0	0.00	441.00	2.1	4,735	0.04%
2024/03/11	1.1	446.33	0	0.00	444.00	1.1	4,728	0.02%
2024/03/08	0.2	455.67	0	0.00	452.50	0.2	4,714	0.00%
2024/03/07	100	462.00	0	465.00	462.00	100	4,712	2.12%
2024/03/06	0.1	463.75	0	468.00	471.00	0	4,743	0.00%
2024/03/05	0.1	464.43	0	0.00	466.00	0.1	4,858	0.00%
2024/03/04	0.1	462.00	0	0.00	457.00	0.1	4,889	0.00%
2024/03/01	2	457.00	2	458.50	457.00	0	4,918	0.00%
2024/02/29	0	0.00	0.3	453.50	455.00	-0.3	4,952	-0.01%
2024/02/27	0	454.00	0.1	456.00	454.50	-0.1	4,896	0.00%
2024/02/26	1	468.00	0	0.00	470.50	1	4,825	0.02%
2024/02/23	0.1	479.20	0	0.00	474.00	0.1	4,846	0.00%
2024/02/21	2	469.00	2	474.00	469.00	0	4,870	0.00%
2024/02/16	0.1	466.00	0	480.50	479.50	0.1	5,085	0.00%
2024/02/15	0	459.50	3.4	462.50	464.00	-3.4	5,204	-0.07%
2024/02/05	0	0.00	0	452.50	452.00	0	5,142	0.00%
2024/02/01	0.6	445.50	1	446.00	447.00	-0.4	5,091	-0.01%
2024/01/31	1	443.00	0	0.00	445.50	1	5,090	0.02%
2024/01/29	0	0.00	1	441.00	444.00	-1	5,036	-0.02%
2024/01/26	2	442.25	0	0.00	439.00	2	5,032	0.04%
2024/01/25	0	0.00	1	457.50	458.00	-1	4,986	-0.02%
2024/01/24	3	455.50	3	458.67	455.00	0	4,978	0.00%
2024/01/23	0	0.00	0.1	457.50	456.50	-0.1	4,994	0.00%
2024/01/22	2	459.75	0.1	460.72	459.50	1.9	4,992	0.04%
2024/01/19	1	445.50	2	449.75	455.00	-1	4,991	-0.02%
2024/01/18	6.3	444.33	6	446.83	445.00	0.3	4,973	0.01%
2024/01/17	1	440.00	1	444.00	439.00	0	4,938	0.00%
2024/01/16	2.1	439.84	2	442.50	440.50	0	4,893	0.00%
2024/01/15	2	448.00	1	453.50	447.00	1	4,876	0.02%
2024/01/12	3	451.67	2	448.50	448.50	1	4,950	0.02%
2024/01/11	2	458.29	2	462.50	461.00	0	4,942	0.00%
2024/01/10	5.1	458.03	7	459.36	461.00	-2	5,046	-0.04%
2024/01/09	11	456.09	11	457.18	455.00	0	5,028	0.00%
2024/01/08	2	456.50	3	460.99	453.50	-1	5,006	-0.02%
2024/01/05	8.4	454.62	9	457.89	454.00	-0.7	5,020	-0.01%
2024/01/04	5.5	455.14	2.3	453.41	454.00	3.2	5,018	0.06%
2024/01/03	7.2	471.51	5.1	470.23	465.00	2	4,963	0.04%
2024/01/02	2	483.75	2.1	484.40	485.00	-0.1	4,821	0.00%
2023/12/29	3.1	490.47	2	494.00	489.50	1.1	4,807	0.02%
2023/12/28	12.1	493.13	11.4	494.67	492.00	0.8	4,790	0.02%
2023/12/27	6.1	489.85	11.2	484.99	491.50	-5.2	4,704	-0.11%
2023/12/26	0	468.00	6	472.33	472.00	-6	4,594	-0.13%
2023/12/25	4.1	471.73	6	475.41	471.50	-1.9	4,568	-0.04%
2023/12/22	4	449.25	0	0.00	453.50	4	4,482	0.09%
2023/12/21	2.1	452.91	3.5	456.71	453.50	-1.4	4,442	-0.03%
2023/12/20	10	450.20	15	445.93	450.00	-5	4,300	-0.12%
2023/12/19	0	430.00	0	425.60	424.50	0	4,074	0.00%
2023/12/18	6	428.42	8	427.44	428.50	-2	4,019	-0.05%
2023/12/15	1	410.50	1	409.50	406.00	0	3,923	0.00%
2023/12/14	3.1	409.30	0.2	408.85	411.00	2.8	3,868	0.07%
2023/12/13	0.3	403.55	0	0.00	407.50	0.3	3,860	0.01%
2023/12/11	0	0.00	0	396.50	396.50	0	3,836	0.00%
2023/12/08	2	401.50	2.5	399.60	398.50	-0.5	3,873	-0.01%
2023/12/06	0.5	393.50	0	0.00	393.50	0.5	4,151	0.01%
2023/12/05	0	0.00	4	389.00	390.50	-4	4,148	-0.10%
2023/12/04	1	387.00	1	389.50	387.00	0	4,144	0.00%
2023/12/01	1	389.00	1	389.50	388.00	0	4,185	0.00%
2023/11/30	2.1	383.71	0	0.00	393.50	2.1	4,223	0.05%
2023/11/29	1	384.00	2	387.00	390.00	-1	4,136	-0.02%
2023/11/28	0	0.00	2	381.00	385.50	-2	4,131	-0.05%
2023/11/27	9	377.00	9	375.50	377.00	0	4,197	0.00%
2023/11/22	6.1	384.44	29	385.36	384.50	-22.9	4,378	-0.52%
2023/11/21	11	388.95	12	389.00	389.00	-1	4,530	-0.02%
2023/11/20	27	389.09	0	0.00	391.00	27	4,816	0.56%
2023/11/17	0	389.93	0	0.00	392.50	0	5,104	0.00%
2023/11/16	1	378.50	1	380.59	380.50	0	5,189	0.00%
2023/11/15	15	394.34	18.2	397.01	391.50	-3.2	5,213	-0.06%
2023/11/14	5.2	390.25	11.1	393.64	396.00	-5.9	5,241	-0.11%
2023/11/13	1	359.50	0	0.00	360.00	1	5,176	0.02%
2023/11/10	0	354.00	0	0.00	355.50	0	5,331	0.00%
2023/11/09	0	353.50	0	0.00	357.00	0	5,559	0.00%
2023/11/06	0	360.00	0	361.00	360.50	0	6,014	0.00%
2023/11/03	0	0.00	1	351.50	355.00	-1	6,291	-0.02%
2023/11/02	0	347.00	3	346.50	351.00	-3	6,358	-0.05%
2023/10/30	0	347.00	0	0.00	346.50	0	6,606	0.00%
2023/10/27	3.1	349.15	4	351.13	346.50	-0.9	6,804	-0.01%
2023/10/26	0	0.00	2.9	338.06	339.00	-2.9	7,144	-0.04%
2023/10/20	1	333.50	0	0.00	337.00	1	8,435	0.01%
2023/10/19	2.1	342.04	2	341.50	344.50	0.1	8,786	0.00%
2023/10/18	11	347.77	11	349.45	350.50	0	8,958	0.00%
2023/10/13	1	364.00	0	0.00	365.00	1	8,882	0.01%
2023/10/12	0.1	380.50	0	0.00	377.50	0.1	8,826	0.00%
2023/10/06	0	0.00	1.4	377.74	379.50	-1.4	8,736	-0.02%
2023/10/05	0	0.00	0.3	380.00	380.00	-0.3	8,746	0.00%
2023/10/04	1	371.50	2	365.50	370.50	-1	8,712	-0.01%
2023/10/02	0	0.00	2	372.50	372.50	-2	8,663	-0.02%
2023/09/28	1.5	365.37	0	0.00	367.00	1.5	8,657	0.02%
2023/09/25	10	359.70	10	359.00	359.50	0	8,693	0.00%
2023/09/21	0	357.00	5	356.60	355.00	-5	8,709	-0.06%
2023/09/18	1	359.50	2	360.25	359.50	-1	8,689	-0.01%
2023/09/15	1	367.50	0	0.00	366.50	1	8,666	0.01%
2023/09/14	2.2	378.07	2	376.25	373.50	0.2	8,636	0.00%
2023/09/13	0	0.00	1	362.00	369.50	-1	8,640	-0.01%
2023/09/12	20	363.38	18	363.33	363.50	2	8,626	0.02%
2023/09/11	2	382.99	1	380.50	380.00	1	8,450	0.01%
2023/09/06	1	403.50	2	406.23	403.50	-1	8,323	-0.01%
2023/09/05	6.2	391.19	8.1	390.04	394.00	-1.9	8,261	-0.02%
2023/09/04	1.2	397.17	1	396.00	400.00	0.2	8,185	0.00%
2023/09/01	3	407.00	4.1	404.13	400.00	-1.1	8,141	-0.01%
2023/08/31	5.4	399.23	4	398.38	402.50	1.4	8,088	0.02%
2023/08/30	4	407.88	5	409.40	403.00	-1	7,987	-0.01%
2023/08/29	4	403.38	3	405.50	405.00	1	7,952	0.01%
2023/08/28	6.1	400.68	4	402.13	405.00	2.1	7,874	0.03%
2023/08/25	10	420.17	7.1	412.21	413.00	2.9	7,797	0.04%
2023/08/24	20	427.63	16.8	428.55	428.00	3.3	7,619	0.04%
2023/08/23	6.1	411.17	6.3	408.60	414.50	-0.2	7,286	0.00%
2023/08/22	2.1	391.14	6.1	392.17	395.00	-4	6,977	-0.06%
2023/08/21	1	382.50	1	385.50	386.00	0	6,801	0.00%
2023/08/18	3	390.33	2.2	384.23	384.00	0.8	6,711	0.01%
2023/08/17	1	391.50	1	393.50	393.50	0	6,589	0.00%
2023/08/16	3	382.40	4.3	384.50	389.50	-1.3	6,441	-0.02%
2023/08/15	3	384.33	8.2	387.50	385.00	-5.2	6,292	-0.08%
2023/08/14	6.3	372.27	29.1	375.15	371.00	-22.8	6,106	-0.37%
2023/08/11	5.1	368.63	6	371.17	368.00	-0.9	5,904	-0.02%
2023/08/10	5.2	362.73	8	363.22	368.50	-2.8	5,859	-0.05%
2023/08/09	15	380.97	7	382.79	379.00	8	5,819	0.14%
2023/08/07	3	368.18	6.1	371.27	370.50	-3.1	5,464	-0.06%
2023/08/04	2.1	361.47	0	0.00	362.00	2.1	5,375	0.04%
2023/08/02	4.1	364.80	1	365.05	361.50	3.1	5,309	0.06%
2023/08/01	7	363.01	11	369.09	372.00	-4	5,172	-0.08%
2023/07/31	42.2	385.85	13.1	375.87	364.00	29.1	4,965	0.59%
2023/07/28	11	383.09	16.2	377.88	388.00	-5.2	4,596	-0.11%
2023/07/27	7	361.71	5.1	358.15	356.00	1.9	4,177	0.05%
2023/07/26	24	370.09	25.1	375.98	367.00	-1.1	4,041	-0.03%
2023/07/25	5.2	377.29	24	374.92	367.50	-18.8	3,841	-0.49%
2023/07/24	3.1	360.03	27.5	365.53	366.00	-24.4	3,265	-0.75%
2023/07/21	12	320.75	4.3	323.26	333.00	7.7	2,834	0.27%
2023/07/19	2	297.25	1	300.00	298.00	1	2,632	0.04%
2023/07/18	1	307.97	1	307.00	306.50	0	2,622	0.00%
2023/07/14	0	295.50	0	0.00	298.00	0	2,542	0.00%
2023/07/13	0	299.50	0	0.00	295.50	0	2,539	0.00%
2023/07/11	0	298.00	0	0.00	296.00	0	2,513	0.00%
2023/07/10	0	293.00	0	0.00	292.00	0	2,504	0.00%
2023/07/07	1.2	292.62	0	0.00	293.00	1.2	2,513	0.05%
2023/07/06	0	301.00	0	0.00	300.00	0	2,499	0.00%
2023/07/05	0.1	296.50	0	0.00	296.50	0.1	2,459	0.00%
2023/07/04	0.1	300.62	0	0.00	293.50	0.1	2,441	0.00%
2023/07/03	0	314.00	0	0.00	312.50	0	2,355	0.00%
2023/06/28	0.1	316.00	0	0.00	316.00	0.1	2,251	0.00%
2023/06/21	0	0.00	1.2	315.87	314.50	-1.2	2,176	-0.05%
2023/06/19	1	311.50	0	0.00	311.00	1	2,126	0.05%
2023/06/16	1	315.01	0	0.00	316.50	1	2,090	0.05%
2023/06/15	0	0.00	1	320.00	319.50	-1	2,046	-0.05%
2023/06/09	0	315.00	0	0.00	315.00	0	2,113	0.00%
2023/06/08	0	0.00	0	314.00	314.00	0	2,231	0.00%
2023/06/05	0	0.00	0	313.00	313.50	0	2,274	0.00%
2023/05/31	0	305.50	5	304.00	305.00	-5	2,210	-0.23%
2023/05/26	0	0.00	1	306.50	308.50	-1	2,151	-0.05%
2023/05/25	0	0.00	0	305.50	304.50	0	2,139	0.00%
2023/05/22	0	0.00	0	306.00	306.50	0	2,067	0.00%
2023/05/18	0	0.00	0	306.50	308.00	0	2,048	0.00%
2023/05/17	0	0.00	0	302.00	303.50	0	2,003	0.00%
2023/05/16	5	302.90	6.3	301.01	303.50	-1.3	1,969	-0.07%
2023/05/15	4	305.12	6.8	303.61	303.50	-2.8	1,938	-0.14%
2023/05/12	1	282.00	0	0.00	281.50	1	1,835	0.05%
2023/05/11	0	287.25	5.1	287.51	286.50	-5.1	1,822	-0.28%
2023/05/09	0	291.00	1	292.50	292.00	-1	1,838	-0.05%
2023/05/08	0	0.00	4	288.50	288.50	-4	1,838	-0.22%
2023/05/05	10	290.00	0	0.00	289.00	10	1,843	0.54%
2023/05/04	1	288.50	0	0.00	292.00	1	1,839	0.05%
2023/05/02	0	0.00	0.2	285.40	286.00	-0.2	1,836	-0.01%
2023/04/28	0	0.00	0	279.50	282.50	0	1,883	0.00%
2023/04/25	0	275.50	0	277.50	278.00	0	1,826	0.00%
2023/04/17	0	279.00	0	0.00	281.00	0	1,797	0.00%
2023/04/14	0	276.50	0.2	277.50	277.50	-0.2	1,782	-0.01%
2023/04/13	0	278.04	0.1	278.32	275.50	0	1,782	0.00%
2023/04/11	0	273.50	0	0.00	273.50	0	1,758	0.00%
2023/04/10	0	271.50	0	0.00	271.00	0	1,753	0.00%
2023/04/07	0	271.50	0	0.00	270.00	0	1,756	0.00%
2023/03/31	0	0.00	1	274.50	272.50	-1	1,754	-0.06%
2023/03/30	0	271.50	0	0.00	272.50	0	1,830	0.00%
2023/03/28	0	0.00	1	269.01	268.50	-1	2,048	-0.05%
2023/03/27	0	0.00	2	270.00	269.50	-2	2,140	-0.09%
2023/03/24	1	270.50	0	0.00	270.00	1	2,249	0.04%
2023/03/23	0	0.00	0	269.50	269.50	0	2,262	0.00%
2023/03/16	0	263.00	0	0.00	263.00	0	2,251	0.00%
2023/03/15	0	263.00	0	0.00	261.50	0	2,265	0.00%
2023/03/14	1.3	263.01	0	0.00	261.00	1.3	2,266	0.06%
2023/03/13	1.1	266.19	0	0.00	266.00	1.1	2,229	0.05%
2023/03/10	0	0.00	6	292.00	293.00	-6	2,144	-0.28%
2023/03/08	0	288.00	0	0.00	287.50	0	2,156	0.00%
2023/03/06	0.1	286.50	0	0.00	286.50	0.1	2,245	0.00%
2023/03/01	0	279.50	0	0.00	276.00	0	2,381	0.00%
2023/02/24	0.1	281.00	0	0.00	278.00	0.1	2,416	0.00%
2023/02/21	0.1	279.00	0	0.00	279.50	0.1	2,444	0.00%
2023/02/20	0	0.00	1	278.50	278.00	-1	2,469	-0.04%
2023/02/16	0	0.00	1	278.50	278.00	-1	2,523	-0.04%
2023/02/15	0.1	276.50	0	0.00	276.00	0.1	2,560	0.00%
2023/02/14	0	0.00	3	276.50	276.50	-3	2,562	-0.12%
2023/02/10	0.2	270.88	0	0.00	270.00	0.2	2,592	0.01%
2023/02/08	1	278.50	0	0.00	277.50	1	2,623	0.04%
2023/02/02	0	0.00	1	276.50	278.50	-1	2,622	-0.04%
2023/01/31	0	0.00	1	278.00	272.00	-1	2,638	-0.04%
2023/01/13	0	0.00	7	267.29	268.00	-7	2,624	-0.27%
2023/01/12	0	0.00	1	270.00	265.00	-1	2,691	-0.04%
2023/01/11	0	0.00	3	270.50	269.00	-3	2,717	-0.11%
2023/01/10	1	269.50	1	270.50	269.50	0	2,749	0.00%
2023/01/09	0.1	273.50	0	274.00	275.00	0.1	2,765	0.00%
2022/12/29	0.1	266.00	0.1	265.50	269.00	0	2,985	0.00%
2022/12/28	0	0.00	1	268.50	269.00	-1	3,006	-0.03%
2022/12/22	0.1	274.00	0.2	276.00	275.50	-0.1	3,119	0.00%
2022/12/21	1	263.51	1	266.50	266.00	0	3,073	0.00%
2022/12/16	1	263.00	0	0.00	265.50	1	2,827	0.04%
2022/12/15	0	0.00	2	268.00	267.00	-2	2,764	-0.07%
2022/12/14	0	0.00	6	272.58	273.00	-6	2,793	-0.21%
2022/12/13	1	266.50	0	0.00	267.50	1	2,802	0.04%
2022/12/12	0	0.00	2	262.50	273.00	-2	2,799	-0.07%
2022/12/08	1	269.50	1	268.50	268.00	0	2,852	0.00%
2022/12/07	1	274.50	0	0.00	272.00	1	2,850	0.04%
2022/12/06	1	276.00	0.2	278.98	277.50	0.8	2,844	0.03%
2022/12/05	0	281.50	1.1	279.14	283.00	-1.1	2,850	-0.04%
2022/12/02	0	0.00	1	277.00	277.00	-1	2,870	-0.03%
2022/11/29	0.1	267.50	0	0.00	267.00	0.1	2,901	0.00%
2022/11/28	0	266.50	0.5	264.50	265.50	-0.5	2,865	-0.02%
2022/11/24	0	0.00	2	269.00	267.50	-2	2,801	-0.07%
2022/11/23	0.2	263.00	0	0.00	265.00	0.2	2,782	0.01%
2022/11/18	0	0.00	5	253.80	256.00	-5	2,734	-0.18%
2022/11/17	4	251.25	1	254.00	254.00	3	2,775	0.11%
2022/11/16	4	251.63	2	252.50	252.00	2	2,803	0.07%
2022/11/14	6	248.50	0	0.00	248.00	6	2,845	0.21%
2022/11/11	0.1	247.50	1.1	246.50	249.00	-1	2,877	-0.03%
2022/11/10	0	0.00	0	241.00	241.00	0	2,898	0.00%
2022/11/09	1	244.00	0	0.00	244.50	1	2,983	0.03%
2022/11/07	0	237.50	0	0.00	237.50	0	3,220	0.00%
2022/11/04	1	229.50	1	234.50	234.50	0	3,218	0.00%
2022/10/31	0	0.00	0.2	236.50	236.00	-0.2	3,230	-0.01%
2022/10/27	0	234.75	0	0.00	233.00	0	3,241	0.00%
2022/10/26	0	0.00	0	233.50	235.50	0	3,287	0.00%
2022/10/21	1	230.50	1	231.00	229.00	0	3,458	0.00%
2022/10/20	0.2	233.50	0	0.00	232.00	0.2	3,500	0.01%
2022/10/19	4	239.00	3	237.50	239.00	1	3,472	0.03%
2022/10/18	1	236.50	0	0.00	236.50	1	3,470	0.03%
2022/10/17	1	227.50	0	0.00	232.00	1	3,473	0.03%
2022/10/14	2	232.50	0	0.00	231.00	2	3,483	0.06%
2022/10/13	1	229.50	0	0.00	231.00	1	3,495	0.03%
2022/10/12	2	228.25	0	0.00	231.50	2	3,512	0.06%
2022/10/11	3	226.83	6	224.50	225.00	-3	3,537	-0.08%
2022/10/07	5.1	235.72	3	234.83	231.00	2.1	3,484	0.06%
2022/10/05	1	246.50	2	246.00	244.00	-1	3,437	-0.03%
2022/10/04	0	0.00	1	241.00	240.00	-1	3,439	-0.03%
2022/09/30	0.2	233.84	1	233.00	234.00	-0.8	3,428	-0.02%
2022/09/29	0.1	237.00	0	0.00	237.50	0.1	3,418	0.00%
2022/09/16	0	0.00	1	256.00	256.50	-1	3,465	-0.03%
2022/09/15	0	256.00	0	0.00	254.00	0	3,413	0.00%
2022/09/12	0.1	251.00	0	0.00	254.00	0.1	3,458	0.00%
2022/09/07	3.1	245.42	0	0.00	242.00	3.1	3,433	0.09%
2022/09/06	1	255.00	0	0.00	255.00	1	3,335	0.03%
2022/09/01	0	252.50	6	252.50	252.50	-6	3,374	-0.18%
2022/08/29	0.1	253.50	0	0.00	253.00	0.1	3,410	0.00%
2022/08/26	0	0.00	1	258.00	258.50	-1	3,413	-0.03%
2022/08/25	1.1	253.05	0	0.00	255.50	1.1	3,392	0.03%
2022/08/24	1	254.51	0	0.00	254.00	1	3,371	0.03%
2022/08/23	2	260.75	1	261.50	260.50	1	3,385	0.03%
2022/08/22	1	263.51	0	0.00	267.50	1	3,374	0.03%
2022/08/19	0.4	263.50	1	263.50	264.50	-0.6	3,347	-0.02%
2022/08/18	0.5	259.30	4	259.50	262.50	-3.5	3,321	-0.11%
2022/08/17	1.1	254.73	3	255.83	258.00	-1.9	3,282	-0.06%
2022/08/16	0.4	254.63	0	0.00	254.50	0.4	3,224	0.01%
2022/08/15	1	253.00	7	257.14	252.50	-6	3,156	-0.19%
2022/08/12	10.2	260.25	10	261.25	262.00	0.2	3,066	0.00%
2022/08/11	0.2	281.75	4	282.00	282.00	-3.8	2,952	-0.13%
2022/08/10	2	277.75	0	0.00	277.00	2	2,964	0.07%
2022/08/09	1	281.50	0	0.00	281.00	1	2,965	0.03%
2022/08/08	0	0.00	1.1	281.05	283.50	-1.1	2,970	-0.04%
2022/08/03	0	0.00	0	280.00	281.00	0	3,068	0.00%
2022/08/02	0.1	278.00	0	0.00	277.50	0.1	3,108	0.00%
2022/08/01	0.2	280.67	0	0.00	282.50	0.2	3,060	0.00%
2022/07/29	3.1	280.06	0	0.00	281.50	3.1	3,050	0.10%
2022/07/28	2.1	319.05	10.1	324.50	319.00	-7.9	2,955	-0.27%
2022/07/27	2	320.00	0	0.00	322.50	2	2,870	0.07%
2022/07/26	10	325.50	0	0.00	323.00	10	2,814	0.36%
2022/07/25	0	0.00	1	326.00	326.00	-1	2,787	-0.04%
2022/07/22	0	0.00	1.1	325.52	326.00	-1.1	2,770	-0.04%
2022/07/20	0	0.00	1	315.00	316.00	-1	2,705	-0.04%
2022/07/18	2	306.60	1	310.00	308.50	1	2,678	0.04%
2022/07/15	1	311.51	0	0.00	310.00	1	2,640	0.04%
2022/07/12	1	306.00	0	0.00	306.50	1	2,624	0.04%
2022/07/08	3	305.50	0	0.00	305.00	3	2,592	0.12%
2022/07/07	1	302.00	1	304.50	302.50	0	2,610	0.00%
2022/07/06	1	300.00	0	0.00	298.00	1	2,644	0.04%
2022/07/04	1	301.00	1	304.50	301.50	0	2,666	0.00%
2022/07/01	1	308.50	1	309.50	309.50	0	2,666	0.00%
2022/06/30	5	311.50	0	0.00	310.50	5	2,657	0.19%
2022/06/29	3	324.50	0	0.00	324.00	3	2,586	0.12%
2022/06/27	0	328.00	0	0.00	328.50	0	2,577	0.00%
2022/06/24	0.2	327.17	0	0.00	326.00	0.2	2,571	0.01%
2022/06/23	0	0.00	1	322.50	325.00	-1	2,572	-0.04%
2022/06/20	2	318.00	0	0.00	320.00	2	2,580	0.08%
2022/06/16	0	0.00	1	325.00	324.50	-1	2,605	-0.04%
2022/06/14	2	325.00	1	326.00	325.00	1	2,881	0.03%
2022/06/13	2	328.00	0	0.00	327.00	2	2,923	0.07%
2022/06/10	1	329.50	0	0.00	329.00	1	2,937	0.03%
2022/06/09	1	333.50	0	0.00	333.00	1	2,991	0.03%
2022/06/02	1	341.50	0	0.00	342.50	1	3,011	0.03%
2022/06/01	0	0.00	2	345.00	343.00	-2	3,078	-0.06%
2022/05/31	0	0.00	3	341.50	341.50	-3	3,102	-0.10%
2022/05/30	0.1	337.00	0	0.00	338.50	0.1	3,060	0.00%
2022/05/27	0	0.00	1	329.00	329.00	-1	3,046	-0.03%
2022/05/26	0.1	325.00	0	0.00	323.50	0.1	3,066	0.00%
2022/05/25	2	326.75	2	324.75	327.00	0	3,076	0.00%
2022/05/24	1	323.50	0	0.00	322.00	1	3,089	0.03%
2022/05/20	2.2	324.00	2	325.75	324.00	0.2	3,090	0.00%
2022/05/19	3	323.50	0	0.00	325.00	3	3,078	0.10%
2022/05/17	1.1	333.20	0	0.00	332.50	1.1	3,010	0.04%
2022/05/13	4	331.88	2	330.75	332.50	2	2,957	0.07%
2022/05/12	8.2	339.85	5	337.50	338.00	3.2	2,908	0.11%
2022/05/11	2	347.75	0	0.00	349.50	2	2,844	0.07%
2022/05/10	5.1	345.41	1	348.50	350.00	4.1	2,831	0.14%
2022/05/09	2	354.00	0	0.00	356.50	2	2,797	0.07%
2022/05/06	3	358.67	0	0.00	358.00	3	2,781	0.11%
2022/05/05	2	366.00	3	365.00	366.00	-1	2,778	-0.04%
2022/04/29	0	0.00	0.1	358.50	357.00	-0.1	2,933	0.00%
2022/04/28	0.1	356.00	0	0.00	356.50	0.1	2,945	0.00%
2022/04/27	1.1	355.41	1	354.00	355.00	0.1	2,929	0.00%
2022/04/25	5.1	356.53	6	356.92	356.00	-0.9	2,928	-0.03%
2022/04/22	2.1	360.90	3	360.33	363.00	-0.9	2,907	-0.03%
2022/04/20	1	359.50	0	0.00	359.50	1	2,911	0.03%
2022/04/19	0	0.00	0.1	360.00	357.00	-0.1	2,907	0.00%
2022/04/15	2	354.50	2	355.75	356.50	0	2,926	0.00%
2022/04/14	3	358.17	0	0.00	357.00	3	2,946	0.10%
2022/04/12	4.1	349.55	2	349.00	349.00	2.1	2,973	0.07%
2022/04/11	4.2	358.28	0	0.00	356.50	4.2	2,942	0.14%
2022/04/08	1	361.50	0	0.00	364.50	1	2,895	0.03%
2022/04/07	1.2	363.58	1	363.00	360.50	0.2	2,908	0.01%
2022/04/06	6	367.17	0.1	370.50	367.50	5.9	2,862	0.21%
2022/04/01	1	371.50	0.3	373.52	373.50	0.7	2,827	0.02%
2022/03/31	0	0.00	2	374.75	373.50	-2	2,822	-0.07%
2022/03/30	0	0.00	0	376.00	375.50	0	2,815	0.00%
2022/03/25	1	373.50	0	0.00	374.00	1	2,804	0.04%
2022/03/24	5	374.00	0	0.00	373.00	5	2,764	0.18%
2022/03/23	0	0.00	2	372.00	372.50	-2	2,783	-0.07%
2022/03/22	7	373.00	0	0.00	372.00	7	2,804	0.25%
2022/03/21	21	374.52	0	0.00	374.50	21	2,763	0.76%
2022/03/18	0	0.00	1	374.00	372.50	-1	2,723	-0.04%
2022/03/17	10.5	378.25	17.6	380.02	377.00	-7.2	2,651	-0.27%
2022/03/16	4	376.13	3	373.67	379.00	1	2,462	0.04%
2022/03/15	6	367.58	1	368.00	368.00	5	2,392	0.21%
2022/03/14	9.1	366.27	0	0.00	369.50	9.1	2,403	0.38%
2022/03/11	0	369.00	1	372.50	371.50	-1	2,345	-0.04%
2022/03/10	0	0.00	0.1	368.50	366.50	-0.1	2,313	0.00%
2022/03/09	0	0.00	1	360.00	360.00	-1	2,301	-0.04%
2022/03/08	4.1	358.73	0	0.00	358.50	4.1	2,295	0.18%
2022/03/07	1.2	365.15	0.3	364.99	364.00	0.8	2,252	0.04%
2022/03/04	0	379.50	0	0.00	376.00	0	2,249	0.00%
2022/03/03	0.3	378.50	2	378.50	380.00	-1.7	2,227	-0.08%
2022/02/24	0.1	370.50	0	0.00	371.00	0.1	2,165	0.00%
2022/02/22	0	375.50	0	0.00	377.50	0	2,151	0.00%
2022/02/21	0	0.00	0.3	375.00	378.50	-0.3	2,150	-0.01%
2022/02/18	0	0.00	0	372.50	372.00	0	2,155	0.00%
2022/02/17	0	0.00	2	371.25	371.50	-2	2,202	-0.09%
2022/02/16	0	0.00	0.4	368.19	369.00	-0.4	2,217	-0.02%
2022/02/14	0	0.00	0.1	364.00	363.00	-0.1	2,365	0.00%
2022/02/08	0	0.00	0	365.00	363.50	0	2,485	0.00%
2022/02/07	1.2	360.33	0	0.00	364.00	1.2	2,498	0.05%
2022/01/26	1	359.50	0	0.00	359.50	1	2,508	0.04%
2022/01/25	1.2	359.42	3	358.67	360.00	-1.8	2,504	-0.07%
2022/01/24	3.8	367.30	0	0.00	364.50	3.8	2,433	0.16%
2022/01/21	2	376.00	5.6	375.90	377.00	-3.5	2,371	-0.15%
2022/01/19	1	378.50	0	0.00	378.00	1	2,364	0.04%
2022/01/17	0.1	377.00	0	0.00	378.00	0.1	2,401	0.00%
2022/01/14	7.1	374.99	0	0.00	377.50	7.1	2,450	0.29%
2022/01/13	6.1	376.04	0	0.00	378.00	6.1	2,478	0.25%
2022/01/12	0	0.00	0.8	376.50	378.00	-0.8	2,509	-0.03%
2022/01/07	0	0.00	2.1	375.49	377.50	-2.1	2,492	-0.08%
2022/01/06	0.1	379.00	0.1	378.00	380.00	0	2,512	0.00%
2022/01/05	2	383.50	0	0.00	380.50	2	2,535	0.08%
2022/01/04	0.1	376.00	3	377.00	377.00	-3	2,506	-0.12%
2022/01/03	1	372.00	3	376.67	373.50	-2	2,490	-0.08%
2021/12/30	1	375.50	3	376.00	376.00	-2	2,527	-0.08%
2021/12/29	1.3	373.22	0	0.00	373.50	1.3	2,513	0.05%
2021/12/27	0.1	370.00	0	0.00	372.50	0.1	2,530	0.00%
2021/12/24	1.5	371.93	0	0.00	370.00	1.5	2,544	0.06%
2021/12/23	0	0.00	2	371.00	371.00	-2	2,556	-0.08%
2021/12/22	2	369.75	3	370.33	370.00	-1	2,572	-0.04%
2021/12/21	0	0.00	0.1	369.50	370.50	-0.1	2,574	0.00%
2021/12/20	0	0.00	1	368.00	367.00	-1	2,582	-0.04%
2021/12/15	0	0.00	2.1	364.52	364.50	-2.1	2,563	-0.08%
2021/12/14	0	0.00	0	363.50	366.50	0	2,592	0.00%
2021/12/13	1.1	368.82	5	366.00	366.50	-3.9	2,599	-0.15%
2021/12/10	2.1	369.45	3	369.33	368.00	-0.9	2,598	-0.03%
2021/12/09	2	365.75	1	364.00	367.00	1	2,598	0.04%
2021/12/08	0	0.00	0	361.00	360.00	0	2,584	0.00%
2021/12/07	0.2	364.00	0	0.00	366.50	0.2	2,549	0.01%
2021/12/03	4	364.00	1	363.50	365.50	3	2,559	0.12%
2021/12/02	2.1	363.00	1	363.50	363.50	1.1	2,552	0.04%
2021/12/01	1	358.50	2	360.50	360.00	-1	2,546	-0.04%
2021/11/29	0.1	354.00	1	353.50	355.50	-0.9	2,486	-0.04%
2021/11/25	0	0.00	1.6	358.74	361.00	-1.6	2,493	-0.06%
2021/11/24	2	355.50	0	0.00	355.00	2	2,508	0.08%
2021/11/23	1	353.00	0	0.00	352.50	1	2,505	0.04%
2021/11/22	4	356.75	2	357.50	356.00	2	2,490	0.08%
2021/11/19	6	360.50	0	0.00	360.50	6	2,469	0.24%
2021/11/18	0.3	360.17	0	0.00	359.50	0.3	2,465	0.01%
2021/11/17	0	0.00	0.8	356.50	357.50	-0.8	2,461	-0.03%
2021/11/15	0.1	358.00	1	356.50	359.00	-0.9	2,476	-0.04%
2021/11/11	4.1	365.37	3	365.18	365.00	1.1	2,504	0.04%
2021/11/10	0	0.00	2	376.75	377.50	-2	2,445	-0.08%
2021/11/09	1	373.99	0.1	372.50	375.50	0.9	2,441	0.04%
2021/11/08	1	368.58	4	372.00	371.50	-3	2,489	-0.12%
2021/11/05	1	364.00	1.1	363.41	364.50	-0.1	2,505	0.00%
2021/11/03	0	0.00	0	356.50	356.00	0	2,520	0.00%
2021/11/02	0	356.00	0	0.00	356.00	0	2,524	0.00%
2021/10/28	0	0.00	1	355.50	354.00	-1	2,678	-0.04%
2021/10/27	1.1	357.77	0	0.00	357.50	1.1	2,816	0.04%
2021/10/26	0	0.00	2	358.00	356.50	-2	2,912	-0.07%
2021/10/25	2	353.00	2	357.00	353.00	0	2,969	0.00%
2021/10/22	1	355.50	6	353.75	356.00	-5	3,004	-0.17%
2021/10/21	0.1	348.00	11	350.23	349.00	-11	3,011	-0.36%
2021/10/20	10	344.00	2.1	343.62	344.50	7.9	3,009	0.26%
2021/10/19	0	0.00	1	338.50	339.00	-1	3,108	-0.03%
2021/10/14	0.1	334.00	0	0.00	333.50	0.1	3,195	0.00%
2021/10/12	0.1	339.00	0	338.00	338.00	0	3,162	0.00%
2021/10/08	0	0.00	1	338.00	338.00	-1	3,147	-0.03%
2021/10/07	2	335.75	1	336.00	337.00	1	3,149	0.03%
2021/10/01	2	320.50	0	0.00	320.50	2	3,204	0.06%
2021/09/30	1.1	326.98	0	0.00	325.50	1.1	3,195	0.03%
2021/09/29	1.3	331.52	0.2	331.13	328.50	1.1	3,189	0.03%
2021/09/28	0.2	337.82	0	0.00	338.50	0.2	3,179	0.01%
2021/09/27	0.1	338.75	1	338.00	340.50	-0.9	3,175	-0.03%
2021/09/24	0	0.00	25	337.00	337.00	-25	3,182	-0.79%
2021/09/23	1	330.04	6.3	331.98	331.50	-5.3	3,179	-0.17%
2021/09/22	0.1	323.00	0	0.00	328.50	0.1	3,181	0.00%
2021/09/16	0	0.00	1	326.00	326.00	-1	3,246	-0.03%
2021/09/15	1	323.50	0	0.00	322.50	1	3,257	0.03%
2021/09/14	0	0.00	2	323.00	322.50	-2	3,315	-0.06%
2021/09/13	0	320.00	0	0.00	320.00	0	3,394	0.00%
2021/09/10	0	317.25	1	318.99	316.00	-1	3,433	-0.03%
2021/09/08	2	317.00	0	0.00	317.00	2	3,483	0.06%
2021/09/07	1	320.00	0	0.00	319.00	1	3,508	0.03%
2021/09/06	0	322.50	2	323.50	323.00	-2	3,521	-0.06%
2021/09/02	1	319.00	0	0.00	316.00	1	3,590	0.03%
2021/09/01	0	0.00	2.1	322.50	321.00	-2.1	3,621	-0.06%
2021/08/27	0	318.00	0	0.00	317.50	0	3,625	0.00%
2021/08/25	0.1	318.00	0	0.00	318.50	0.1	3,710	0.00%
2021/08/23	0	0.00	1	317.50	317.50	-1	3,764	-0.03%
2021/08/20	1	311.00	2	310.00	312.00	-1	3,789	-0.03%
2021/08/19	2	314.50	0.2	316.00	311.00	1.8	3,821	0.05%
2021/08/18	3.1	313.53	3	317.50	317.50	0.1	3,817	0.00%
2021/08/17	0	0.00	7	318.57	318.00	-7	3,827	-0.18%
2021/08/16	0	0.00	2.2	313.86	315.00	-2.2	3,806	-0.06%
2021/08/13	10	318.00	1	319.00	316.50	9	3,893	0.23%
2021/08/12	9	324.66	7	319.93	319.00	2	4,117	0.05%
2021/08/10	1	318.00	0	0.00	319.50	1	4,299	0.02%
2021/08/09	0	0.00	10.4	323.00	322.00	-10.4	4,353	-0.24%
2021/08/05	1.2	320.92	1	324.00	321.00	0.2	4,593	0.00%
2021/08/04	1.1	320.14	0	0.00	324.00	1.1	4,686	0.02%
2021/08/03	0.1	323.50	0	0.00	324.50	0.1	4,745	0.00%
2021/08/02	2.1	315.15	0	0.00	319.50	2.1	4,726	0.04%
2021/07/30	4.1	352.79	10	352.50	351.00	-5.9	4,651	-0.13%
2021/07/29	3.3	353.33	1	352.05	352.50	2.3	4,654	0.05%
2021/07/28	3	356.00	1.1	355.24	353.50	1.9	4,637	0.04%
2021/07/27	2	357.02	1	358.52	359.00	1	4,622	0.02%
2021/07/26	4	354.77	0	0.00	354.50	4	4,608	0.09%
2021/07/23	7.1	357.52	1	357.50	354.50	6.1	4,590	0.13%
2021/07/22	1.1	368.12	0	0.00	365.50	1.1	4,465	0.03%
2021/07/21	1.1	372.05	0	0.00	370.50	1.1	4,444	0.02%
2021/07/20	1	370.50	1	370.50	371.00	0	4,455	0.00%
2021/07/19	1.2	373.37	0	0.00	372.00	1.2	4,485	0.03%
2021/07/15	0	0.00	1.4	379.00	378.50	-1.4	4,558	-0.03%
2021/07/13	2.1	375.04	0	0.00	376.50	2.1	4,638	0.04%
2021/07/12	0	0.00	3	380.50	381.00	-3	4,720	-0.06%
2021/07/09	5	375.20	0	0.00	373.00	5	4,720	0.11%
2021/07/08	0	0.00	0.1	380.50	381.00	-0.1	4,701	0.00%
2021/07/07	1	378.00	6	378.17	379.00	-5	4,734	-0.11%
2021/07/06	1	377.50	0	0.00	376.00	1	4,763	0.02%
2021/07/05	0	0.00	1.1	374.16	376.00	-1.1	4,778	-0.02%
2021/07/02	0.1	372.50	0	0.00	371.00	0.1	4,796	0.00%
2021/07/01	1	368.00	0	0.00	367.00	1	4,819	0.02%
2021/06/30	0.5	373.29	0	0.00	371.50	0.5	4,824	0.01%
2021/06/28	1	367.17	5	373.00	372.50	-4	4,845	-0.08%
2021/06/25	11.1	371.73	0.1	372.00	367.00	11	4,850	0.23%
2021/06/24	2	375.00	1	376.50	373.50	1	4,818	0.02%
2021/06/23	3	371.67	2.1	373.52	374.00	1	4,837	0.02%
2021/06/22	10.1	381.35	2	380.00	375.00	8.1	4,800	0.17%
2021/06/21	0	0.00	3	386.00	383.00	-3	4,767	-0.06%
2021/06/18	5	387.50	4	387.50	385.00	1	4,787	0.02%
2021/06/17	2	384.75	2	387.25	388.00	0	4,885	0.00%
2021/06/16	4	387.25	4	387.38	388.00	0	5,262	0.00%
2021/06/15	1	381.50	0.2	383.50	383.50	0.8	5,462	0.01%
2021/06/11	2	383.01	0	0.00	383.00	2	5,498	0.04%
2021/06/10	4	385.50	0	0.00	385.50	4	5,516	0.07%
2021/06/09	30	386.30	0	0.00	386.00	30	5,508	0.54%
2021/06/08	0	389.50	1	389.50	390.00	-1	5,549	-0.02%
2021/06/07	0	0.00	0	388.50	388.00	0	5,592	0.00%
2021/06/04	0	0.00	0	390.50	390.00	0	5,593	0.00%
2021/06/02	0.1	395.00	1	395.00	393.50	-0.9	5,631	-0.02%
2021/06/01	0	399.50	4	396.00	403.00	-4	5,623	-0.07%
2021/05/31	0	0.00	2	391.75	395.00	-2	5,653	-0.04%
2021/05/28	14	389.36	0	391.00	391.50	14	5,701	0.25%
2021/05/27	2	391.00	2	393.00	388.00	0	5,764	0.00%
2021/05/26	0	0.00	1	389.00	397.50	-1	5,787	-0.02%
2021/05/25	2	391.25	2	390.00	390.50	0	5,824	0.00%
2021/05/24	1	388.50	0	390.50	390.00	1	5,912	0.02%
2021/05/21	5	396.80	4	390.38	392.50	1	5,916	0.02%
2021/05/20	15.2	403.08	31	407.88	397.00	-15.8	5,847	-0.27%
2021/05/19	21.2	390.85	3.1	402.98	409.50	18.1	5,622	0.32%
2021/05/18	2	383.75	3	383.00	384.00	-1	5,420	-0.02%
2021/05/17	0.1	370.26	4	374.00	368.00	-3.9	5,395	-0.07%
2021/05/14	0	0.00	1	389.00	380.00	-1	5,301	-0.02%
2021/05/13	2	373.00	19	377.07	379.50	-17	5,226	-0.33%
2021/05/12	1	360.50	12	361.83	361.50	-11	5,069	-0.22%
2021/05/11	16.2	372.75	1.2	372.50	367.50	15	4,957	0.30%
2021/05/10	0	387.00	1	392.50	387.00	-1	4,863	-0.02%
2021/05/07	15.1	389.78	28	389.29	391.00	-12.9	4,846	-0.27%
2021/05/06	8.1	381.91	10.1	387.78	380.50	-2	4,815	-0.04%
2021/05/05	9	383.61	26.1	382.86	380.50	-17.1	4,797	-0.36%
2021/05/03	0	0.00	4	378.75	376.50	-4	4,794	-0.08%
2021/04/29	5	375.50	4	377.50	376.00	1	4,809	0.02%
2021/04/28	12	373.42	10	372.00	372.00	2	4,827	0.04%
2021/04/27	10	373.80	10	373.25	375.00	0	4,869	0.00%
2021/04/26	34	379.29	0	0.00	380.00	34	4,835	0.70%
2021/04/23	3	372.83	3	377.00	378.00	0	4,836	0.00%
2021/04/22	3	375.50	1	374.00	373.50	2	4,845	0.04%
2021/04/21	2	376.75	0	0.00	376.50	2	4,841	0.04%
2021/04/20	6	383.67	0	0.00	383.00	6	4,875	0.12%
2021/04/19	1.1	394.50	3	390.35	385.50	-1.9	4,906	-0.04%
2021/04/16	2.2	378.27	13.5	377.90	388.00	-11.3	4,915	-0.23%
2021/04/15	2	369.25	0.1	370.50	373.00	1.9	4,955	0.04%
2021/04/14	2.1	368.10	1	366.00	370.50	1.1	5,037	0.02%
2021/04/13	3	373.50	0	0.00	370.50	3	5,034	0.06%
2021/04/12	3	374.00	0.1	375.00	374.50	2.9	4,996	0.06%
2021/04/08	2	369.75	0.1	369.50	374.50	1.9	4,949	0.04%
2021/04/07	0	0.00	0	371.50	371.50	0	4,921	0.00%
2021/04/06	0.2	375.00	0	0.00	369.00	0.2	4,884	0.00%
2021/04/01	0	0.00	2	371.75	371.50	-2	4,854	-0.04%
2021/03/31	0	0.00	1	373.00	372.50	-1	4,845	-0.02%
2021/03/30	0	0.00	1	375.00	377.00	-1	4,807	-0.02%
2021/03/29	0	0.00	6	365.50	374.00	-6	4,760	-0.13%
2021/03/26	1	365.92	0	0.00	365.00	1	4,719	0.02%
2021/03/25	5	363.89	0	0.00	365.00	5	4,693	0.11%
2021/03/24	0.1	368.00	0	0.00	366.00	0.1	4,672	0.00%
2021/03/23	0.1	367.90	0	0.00	365.50	0.1	4,615	0.00%
2021/03/22	8	373.38	2	372.50	368.50	6	4,554	0.13%
2021/03/19	11.1	375.85	3	376.49	377.50	8.1	4,421	0.18%
2021/03/18	2	358.00	6.6	358.00	358.00	-4.6	4,050	-0.11%
2021/03/17	4	327.00	47	328.35	325.50	-43	3,831	-1.12%
2021/03/16	22	330.43	23	334.02	331.00	-1	3,833	-0.03%
2021/03/15	3	324.50	0	0.00	326.00	3	3,842	0.08%
2021/03/12	29	317.95	9	323.61	323.50	20	3,861	0.52%
2021/03/11	6	317.17	6.4	317.16	317.50	-0.4	3,843	-0.01%
2021/03/10	4	312.50	2.4	313.92	312.50	1.6	3,806	0.04%
2021/03/09	9	313.39	2	316.50	313.00	7	3,805	0.18%
2021/03/08	8	317.44	14	317.36	315.50	-6	3,786	-0.16%
2021/03/05	7.3	309.45	7	310.07	311.00	0.3	3,755	0.01%
2021/03/04	10.2	311.88	5	312.80	313.50	5.2	3,770	0.14%
2021/03/03	4	316.75	11.2	314.18	316.50	-7.2	3,715	-0.19%
2021/03/02	9	311.39	23	311.41	307.50	-14	3,654	-0.38%
2021/02/26	21	302.98	8	304.67	304.00	13	3,570	0.36%
2021/02/25	5	305.78	4.3	304.64	305.50	0.8	3,501	0.02%
2021/02/24	10	301.75	2	299.75	300.50	8	3,455	0.23%
2021/02/23	0	0.00	1	290.00	290.50	-1	3,341	-0.03%
2021/02/22	0.3	290.00	0	0.00	290.00	0.3	3,340	0.01%
2021/02/19	0	0.00	1	289.50	290.00	-1	3,341	-0.03%
2021/02/17	0	0.00	1	291.00	289.50	-1	3,386	-0.03%
2021/02/05	0	0.00	1	288.50	288.50	-1	3,360	-0.03%
2021/02/04	0	0.00	2	288.00	287.00	-2	3,500	-0.06%
2021/02/03	8	288.75	0	0.00	288.50	8	3,563	0.22%
2021/02/01	0	0.00	1	283.00	283.50	-1	3,573	-0.03%
2021/01/29	3	286.33	6	287.75	286.50	-3	3,572	-0.08%
2021/01/28	4	289.50	6	286.42	288.50	-2	3,527	-0.06%
2021/01/27	6	291.50	13	290.65	293.00	-7	3,502	-0.20%
2021/01/26	3	284.83	0	0.00	284.00	3	3,422	0.09%
2021/01/25	0	0.00	4	288.88	290.00	-4	3,387	-0.12%
2021/01/22	2	283.50	1	286.00	284.50	1	3,353	0.03%
2021/01/21	1	279.00	2	279.50	282.00	-1	3,325	-0.03%
2021/01/20	5	277.70	3	276.50	276.00	2	3,317	0.06%
2021/01/15	3	290.50	5.2	289.18	287.00	-2.2	3,335	-0.07%
2021/01/14	6	286.92	1	290.50	288.00	5	3,299	0.15%
2021/01/13	10	288.75	2	293.50	288.50	8	3,275	0.24%
2021/01/12	1	280.50	4	285.38	281.00	-3	3,224	-0.09%
2021/01/11	10	282.95	1.2	283.74	283.50	8.8	3,167	0.28%
2021/01/08	4	273.50	6.9	274.88	279.50	-2.9	3,081	-0.09%
2021/01/07	0	0.00	6	261.08	261.50	-6	2,927	-0.20%
2021/01/06	3	253.83	2	252.50	254.00	1	2,837	0.04%
2021/01/04	0	0.00	1	252.00	251.00	-1	2,835	-0.04%
2020/12/30	0	0.00	1	250.00	252.50	-1	2,829	-0.04%
2020/12/29	0	0.00	1	250.50	250.50	-1	2,833	-0.04%
2020/12/28	0	0.00	1	250.00	250.00	-1	2,857	-0.03%
2020/12/24	1	248.50	0	0.00	248.50	1	2,860	0.03%
2020/12/22	3	248.83	0	0.00	249.00	3	2,880	0.10%
2020/12/21	0	0.00	1.1	250.57	251.50	-1.1	2,896	-0.04%
2020/12/18	1	253.00	0	0.00	253.00	1	2,881	0.03%
2020/12/15	1	253.00	1	254.00	253.00	0	2,932	0.00%
2020/12/14	1	255.00	4	256.75	255.50	-3	2,915	-0.10%
2020/12/11	3	255.50	0	0.00	255.00	3	2,910	0.10%
2020/12/10	5	256.30	3	257.83	257.00	2	2,909	0.07%
2020/12/09	0	0.00	1	262.50	264.00	-1	2,859	-0.03%
2020/12/08	1	256.00	2	256.25	258.00	-1	2,808	-0.04%
2020/12/07	2	253.00	2	257.21	254.00	0	2,809	0.00%
2020/12/03	0.1	249.00	0	0.00	247.00	0.1	2,744	0.00%
2020/12/02	2	250.25	0	0.00	249.50	2	2,712	0.07%
2020/11/30	5	249.90	0	0.00	249.00	5	2,789	0.18%
2020/11/27	1.1	250.59	0	0.00	251.50	1.1	2,761	0.04%
2020/11/26	0	0.00	1	252.00	251.50	-1	2,766	-0.04%
2020/11/24	1	251.50	0	0.00	249.50	1	2,767	0.04%
2020/11/23	0	0.00	1	252.00	251.00	-1	2,775	-0.04%
2020/11/20	2	248.50	0	0.00	248.50	2	2,767	0.07%
2020/11/19	0.1	252.00	0	0.00	251.00	0.1	2,752	0.00%
2020/11/18	1	252.00	0	0.00	251.50	1	2,734	0.04%
2020/11/17	1	251.50	2	251.00	250.00	-1	2,711	-0.04%
2020/11/16	1	249.00	4	250.00	249.50	-3	2,727	-0.11%
2020/11/12	5	245.10	1	243.50	244.00	4	2,721	0.15%
2020/11/11	1	239.00	0	0.00	248.50	1	2,655	0.04%
2020/11/10	0.1	242.50	0	0.00	241.50	0.1	2,672	0.00%
2020/11/06	1	242.50	0	0.00	245.00	1	2,889	0.03%
2020/11/04	0.1	243.00	0.1	243.00	242.00	0	2,939	0.00%
2020/10/30	0	0.00	2	244.00	242.50	-2	3,161	-0.06%
2020/10/29	1.1	245.55	0	0.00	245.50	1.1	3,127	0.04%
2020/10/27	2	245.25	0	0.00	248.50	2	3,098	0.06%
2020/10/26	1	255.00	0	0.00	247.50	1	3,092	0.03%
2020/10/22	0	0.00	1	238.50	241.50	-1	3,001	-0.03%
2020/10/21	0	0.00	1	243.00	242.00	-1	3,012	-0.03%
2020/10/20	1	236.50	0	0.00	237.50	1	3,013	0.03%
2020/10/19	0	0.00	0.5	242.00	242.00	-0.5	3,005	-0.02%
2020/10/16	0.1	242.50	0	0.00	242.50	0.1	3,012	0.00%
2020/10/15	1	243.00	0	0.00	243.00	1	3,038	0.03%
2020/10/14	1	245.00	0	0.00	246.50	1	3,061	0.03%
2020/10/13	1	246.50	0	0.00	247.50	1	3,064	0.03%
2020/10/05	1	246.50	0	0.00	247.00	1	3,110	0.03%
2020/09/30	0	0.00	1	253.50	253.50	-1	3,113	-0.03%
2020/09/28	0.1	250.50	0	0.00	252.00	0.1	3,165	0.00%
2020/09/22	1	256.00	1	257.00	258.00	0	3,167	0.00%
2020/09/21	0	0.00	3	257.83	257.00	-3	3,185	-0.09%
2020/09/18	1	253.50	0	0.00	258.50	1	3,246	0.03%
2020/09/16	1	256.00	0	0.00	256.00	1	3,443	0.03%
2020/09/15	0	0.00	1	256.50	256.50	-1	3,508	-0.03%
2020/09/14	2	256.00	0	0.00	256.00	2	3,577	0.06%
2020/09/11	1	252.50	1	250.00	251.50	0	3,608	0.00%
2020/09/10	1.1	256.83	1	255.00	254.50	0.1	3,626	0.00%
2020/09/09	0	0.00	0	247.00	247.50	0	3,624	0.00%
2020/09/01	0	0.00	1	245.50	246.50	-1	3,708	-0.03%
2020/08/31	0.1	243.00	0	0.00	243.00	0.1	3,708	0.00%
2020/08/27	0	0.00	1	249.00	249.00	-1	3,710	-0.03%
2020/08/26	2	251.25	1	252.00	253.00	1	3,695	0.03%
2020/08/25	1	247.00	0	0.00	248.00	1	3,678	0.03%
2020/08/24	1	245.50	0	0.00	247.50	1	3,699	0.03%
2020/08/21	2	251.00	2	251.25	249.50	0	3,690	0.00%
2020/08/20	0	0.00	7.6	246.78	246.00	-7.6	3,648	-0.21%
2020/08/19	0	0.00	1	256.50	253.50	-1	3,603	-0.03%
2020/08/18	1	247.00	49	251.00	253.50	-48	3,550	-1.35%
2020/08/17	4	250.25	133	251.94	251.50	-129	3,501	-3.68%	大賣/鉅額交易
2020/08/14	1	243.00	0	0.00	245.00	1	3,453	0.03%
2020/08/13	2	232.00	6	237.08	242.00	-4	3,394	-0.12%
2020/08/12	1.3	226.21	0	0.00	227.00	1.3	3,199	0.04%
2020/08/11	0	0.00	2	230.75	229.50	-2	3,147	-0.06%
2020/08/10	2	231.25	3	231.17	230.50	-1	3,169	-0.03%
2020/08/07	1	228.00	4	229.38	230.00	-3	3,206	-0.09%
2020/08/06	3	227.83	0	0.00	228.00	3	3,153	0.10%
2020/08/05	30	217.50	30	219.75	224.50	0	3,086	0.00%
2020/08/03	1	213.50	0	0.00	213.00	1	2,985	0.03%
2020/07/28	1	216.00	0	0.00	216.00	1	2,963	0.03%
2020/07/23	0	0.00	1	226.00	225.00	-1	2,922	-0.03%
2020/07/22	0	0.00	1	224.50	224.50	-1	2,898	-0.03%
2020/07/21	0	0.00	3	225.00	224.50	-3	2,886	-0.10%
2020/07/20	3	224.17	0	0.00	224.50	3	2,870	0.10%
2020/07/16	1	218.00	0	219.50	219.50	1	2,866	0.03%
2020/07/13	1	218.50	0	0.00	219.00	1	2,838	0.04%
2020/07/07	0	0.00	1	220.00	221.50	-1	2,796	-0.04%
2020/07/06	0	0.00	3	217.00	218.50	-3	2,768	-0.11%
2020/06/30	1	216.00	0	0.00	216.00	1	2,813	0.04%
2020/06/29	12	216.75	6	216.50	215.50	6	2,822	0.21%
2020/06/24	8	226.25	0	0.00	223.50	8	2,765	0.29%
2020/06/23	5	246.10	2	247.25	246.50	3	2,682	0.11%
2020/06/22	0	0.00	3	240.67	245.00	-3	2,607	-0.12%
2020/06/19	2	239.00	0	0.00	236.50	2	2,577	0.08%
2020/06/16	0	0.00	1	230.00	230.00	-1	2,541	-0.04%
2020/06/15	1	226.50	0	0.00	225.00	1	2,549	0.04%
2020/06/11	2	228.75	4	229.63	229.50	-2	2,536	-0.08%
2020/06/09	0	0.00	0.7	219.50	220.50	-0.7	2,529	-0.03%
2020/06/08	1	220.00	5	219.50	220.00	-4	2,557	-0.16%
2020/06/05	0	0.00	3	218.33	219.00	-3	2,557	-0.12%
2020/06/04	1	216.00	1	216.50	217.00	0	2,582	0.00%
2020/06/03	1	215.50	1	216.50	216.50	0	2,595	0.00%
2020/06/01	0	0.00	0.2	210.00	210.00	-0.2	2,583	-0.01%
2020/05/27	1	208.00	0	0.00	208.00	1	2,567	0.04%
2020/05/22	1	204.00	0	0.00	204.50	1	2,580	0.04%
2020/05/21	0	0.00	4	205.50	206.50	-4	2,575	-0.16%
2020/05/20	0	0.00	3	211.67	205.50	-3	2,544	-0.12%
2020/05/19	0	0.00	5	209.40	210.50	-5	2,505	-0.20%
2020/05/18	4	203.50	4	203.00	202.00	0	2,456	0.00%
2020/05/15	15	206.60	8	206.75	207.00	7	2,443	0.29%
2020/05/14	3	208.00	4	204.50	208.00	-1	2,383	-0.04%
2020/05/11	1	201.00	0	0.00	202.00	1	2,310	0.04%
2020/05/05	1	199.50	0	0.00	198.00	1	2,273	0.04%
2020/04/27	0	0.00	1	197.00	197.00	-1	2,265	-0.04%
2020/04/24	2	193.00	0	0.00	193.00	2	2,253	0.09%
2020/04/17	4	200.00	0	0.00	198.00	4	2,186	0.18%
2020/04/15	0	0.00	4	199.00	198.50	-4	2,139	-0.19%
2020/04/13	0	0.00	4	197.00	196.50	-4	2,094	-0.19%
2020/04/07	1	195.50	0	0.00	196.00	1	2,035	0.05%
2020/04/06	5	194.30	0	0.00	197.00	5	2,003	0.25%
2020/04/01	4	199.50	0	0.00	198.00	4	1,965	0.20%
2020/03/31	0	0.00	2	196.25	204.50	-2	1,923	-0.10%
2020/03/30	2	193.50	0	0.00	193.00	2	1,867	0.11%
2020/03/27	0	0.00	3	191.67	192.00	-3	1,830	-0.16%
2020/03/26	0	0.00	1	183.50	186.00	-1	1,776	-0.06%
2020/03/25	21	182.38	20	181.38	180.00	1	1,753	0.06%
2020/03/24	3	178.33	3	179.33	178.00	0	1,709	0.00%
2020/03/23	5	171.90	5	172.50	170.50	0	1,697	0.00%
2020/03/20	23	173.57	20	174.00	175.00	3	1,678	0.18%
2020/03/19	1	178.00	1.4	174.00	173.00	-0.4	1,594	-0.02%
2020/03/18	1	185.00	0	0.00	186.00	1	1,534	0.07%
2020/03/16	12	184.42	10	187.00	185.00	2	1,472	0.14%
2020/03/13	1	185.00	2	186.25	190.00	-1	1,435	-0.07%
2020/03/10	1	200.50	1	200.00	200.00	0	1,290	0.00%
2020/03/02	2	202.00	0	0.00	202.00	2	1,210	0.17%
2020/02/27	4	207.00	0	0.00	206.00	4	1,249	0.32%
2020/02/24	2	212.00	0	0.00	213.00	2	1,263	0.16%
2020/02/17	1	217.00	0	0.00	216.00	1	1,527	0.07%
2020/02/14	1	218.50	1	218.00	219.00	0	1,537	0.00%
2020/02/12	1	219.50	0	0.00	219.50	1	1,533	0.07%
2020/01/31	0	0.00	3	226.50	224.00	-3	1,540	-0.19%
2020/01/30	0	0.00	1.2	225.30	222.50	-1.2	1,531	-0.08%
2020/01/17	0	0.00	1	235.00	235.50	-1	1,496	-0.07%
2020/01/16	0	0.00	1.3	234.40	235.00	-1.3	1,502	-0.08%
2020/01/15	1	234.50	1	233.00	234.00	0	1,510	0.00%
2020/01/13	0	0.00	1.9	235.02	235.50	-1.9	1,498	-0.13%
2020/01/10	0	0.00	1	238.50	234.50	-1	1,500	-0.07%
2020/01/08	0	0.00	2	233.50	232.00	-2	1,512	-0.13%
2020/01/07	0	0.00	1	234.50	235.00	-1	1,521	-0.07%
2019/12/27	0	0.00	0.2	234.00	234.50	-0.2	1,561	-0.01%
2019/12/24	1	233.50	0.2	231.50	232.50	0.8	1,654	0.05%
2019/12/20	1	235.00	1	234.00	233.00	0	1,675	0.00%
2019/12/19	1	235.00	2	233.00	233.00	-1	1,660	-0.06%
2019/12/18	1	239.00	0	0.00	239.00	1	1,645	0.06%
2019/12/16	1	233.00	0	0.00	233.50	1	1,616	0.06%
2019/12/13	0	0.00	0.3	232.00	233.50	-0.3	1,616	-0.02%
2019/12/11	2	231.50	0.1	231.00	231.50	1.9	1,593	0.12%
2019/12/10	1	230.50	0	0.00	233.50	1	1,585	0.06%
2019/12/09	2	230.00	0	0.00	230.50	2	1,576	0.13%
2019/12/03	0.2	232.50	0	0.00	233.00	0.2	1,570	0.01%
2019/11/28	3	230.33	0	0.00	231.50	3	1,549	0.19%
2019/11/27	1	233.50	0	0.00	233.00	1	1,546	0.06%
2019/11/21	0	0.00	1	238.00	241.00	-1	1,438	-0.07%
2019/11/19	0	0.00	2	232.25	237.50	-2	1,379	-0.14%
2019/11/15	2	228.75	0	0.00	227.50	2	1,309	0.15%
2019/11/14	0	0.00	1	227.50	226.50	-1	1,245	-0.08%
2019/10/23	0	0.00	1	211.00	211.50	-1	1,251	-0.08%
2019/10/18	0	0.00	2	207.50	206.50	-2	1,261	-0.16%
2019/10/17	0	0.00	2	207.50	209.50	-2	1,280	-0.16%
2019/10/16	1	205.00	2	205.50	207.00	-1	1,271	-0.08%
2019/10/08	2	204.00	7	203.35	202.50	-5	1,238	-0.41%
2019/10/07	0	0.00	3	200.83	200.50	-3	1,234	-0.24%
2019/10/03	7	197.64	0	0.00	199.00	7	1,233	0.57%
2019/10/01	3	199.83	1	199.00	199.00	2	1,249	0.16%
2019/09/26	1	209.00	0	0.00	210.00	1	1,221	0.08%
2019/09/20	1	210.00	0	0.00	211.00	1	1,244	0.08%
2019/09/03	1	203.50	0	0.00	203.00	1	1,211	0.08%
2019/08/27	0	0.00	0.3	201.00	201.00	-0.3	1,209	-0.03%
2019/08/26	1	197.50	1	199.00	199.00	0	1,208	0.00%
2019/08/23	2	200.50	0	0.00	200.50	2	1,212	0.17%
2019/08/21	2	199.50	0	0.00	199.00	2	1,258	0.16%
2019/08/15	0	0.00	1	199.00	199.50	-1	1,240	-0.08%
2019/08/14	1	202.00	0	0.00	201.50	1	1,232	0.08%
2019/07/19	0	0.00	1	222.00	222.00	-1	1,030	-0.10%
2019/07/11	1	215.50	0	0.00	216.00	1	997	0.10%
2019/07/08	0	0.00	0	218.00	218.00	0	1,004	0.00%
2019/07/05	0	0.00	0.3	231.00	232.00	-0.3	972	-0.03%
2019/07/04	0	0.00	3	228.00	228.00	-3	967	-0.31%
2019/06/28	3	223.00	0	0.00	223.00	3	937	0.32%
2019/06/11	0	0.00	0.1	218.50	218.50	-0.1	955	-0.01%
2019/05/22	0	0.00	0.7	218.50	217.50	-0.7	997	-0.07%
2019/04/18	0	0.00	1	235.50	236.00	-1	1,094	-0.09%
2019/04/17	1	240.00	1	239.00	240.00	0	1,110	0.00%
2019/04/10	1	232.00	0	0.00	232.50	1	1,120	0.09%
2019/04/09	1	229.00	4.1	229.99	230.00	-3.1	1,102	-0.28%
2019/04/08	1	230.50	0	0.00	230.00	1	1,090	0.09%
2019/04/03	0	0.00	1	227.00	226.00	-1	1,069	-0.09%
2019/03/29	0	222.00	0	222.00	223.00	0	1,046	0.00%
2019/03/21	1	224.50	0	0.00	225.00	1	1,119	0.09%
2019/03/12	0	0.00	0.2	220.50	221.00	-0.2	1,157	-0.02%
2019/03/11	1	218.00	0	0.00	216.00	1	1,157	0.09%
2019/03/08	1	220.00	0	0.00	219.50	1	1,182	0.08%
2019/02/21	0	0.00	0	229.00	229.00	0	1,220	0.00%
2019/01/30	0	0.00	2	233.00	236.00	-2	1,353	-0.15%
2019/01/22	0	0.00	0	229.00	230.00	0	1,355	0.00%
2019/01/09	0	0.00	3	219.50	221.00	-3	1,463	-0.20%
2019/01/07	0	0.00	1	216.00	216.00	-1	1,448	-0.07%
2018/12/21	1	202.00	1	203.50	203.50	0	1,521	0.00%
2018/12/20	1	211.00	1	204.50	206.00	0	1,508	0.00%
2018/12/19	0	0.00	2	215.50	218.00	-2	1,489	-0.14%
2018/12/14	1	207.00	1	207.00	207.00	0	1,471	0.00%
2018/12/10	1	213.50	2	212.00	213.50	-1	1,427	-0.07%
2018/12/06	0	213.00	0	0.00	212.00	0	1,436	0.00%
2018/12/04	3	221.50	0	0.00	219.50	3	1,420	0.21%
2018/12/03	1	220.00	0	0.00	225.00	1	1,413	0.07%
2018/11/26	0	0.00	1	220.50	220.00	-1	1,333	-0.08%
2018/11/19	1	215.50	0	0.00	215.00	1	1,285	0.08%
2018/11/15	1	205.00	2	211.50	213.50	-1	1,272	-0.08%
2018/11/14	3	210.17	2	210.00	208.00	1	1,238	0.08%
2018/11/13	3	225.00	0	0.00	228.00	3	1,191	0.25%
2018/10/12	38	237.00	0	0.00	240.00	38	1,375	2.76%
2018/10/04	1	248.00	0	0.00	249.00	1	1,415	0.07%
2018/09/25	0	0.00	2	257.75	258.50	-2	1,479	-0.14%
2018/09/14	0.2	251.00	0	0.00	251.00	0.2	1,533	0.01%
2018/09/12	0	0.00	1	255.50	257.50	-1	1,552	-0.06%
2018/08/20	0	0.00	1	249.50	251.00	-1	1,627	-0.06%
2018/08/15	1	243.00	0	0.00	243.00	1	1,583	0.06%
2018/07/27	0.1	261.00	0	0.00	261.00	0.1	1,495	0.01%
2018/07/19	0	0.00	0.8	259.50	259.50	-0.8	1,483	-0.05%
2018/07/17	1	257.50	7	258.07	257.00	-6	1,427	-0.42%
2018/07/13	1	257.00	0	0.00	257.50	1	1,395	0.07%
2018/07/12	0	0.00	3	259.00	257.50	-3	1,389	-0.22%
2018/07/11	4	254.50	0	0.00	254.00	4	1,384	0.29%
2018/07/09	0	0.00	3	262.00	261.50	-3	1,355	-0.22%
2018/07/06	9	259.00	0	0.00	258.00	9	1,330	0.68%
2018/07/05	0	0.00	1	261.00	261.00	-1	1,321	-0.08%
2018/07/04	0	0.00	3	263.00	260.50	-3	1,316	-0.23%
2018/07/03	1	258.50	1	260.00	260.00	0	1,321	0.00%
2018/07/02	4	275.50	0	0.00	273.00	4	1,309	0.31%
2018/06/28	3	273.50	3	276.50	276.00	0	1,264	0.00%
2018/06/27	0	0.00	14.2	278.01	276.50	-14.2	1,255	-1.13%
2018/06/25	1	273.00	0	0.00	274.00	1	1,236	0.08%
2018/06/22	144	273.06	0	0.00	274.50	144	1,230	11.70%	大買/鉅額交易
2018/06/21	2	277.00	2	279.50	278.50	0	1,213	0.00%
2018/06/19	2	275.00	2	279.00	278.00	0	1,204	0.00%
2018/06/12	0	0.00	3	279.00	280.50	-3	1,170	-0.26%
2018/06/07	0	0.00	3	279.67	280.00	-3	1,166	-0.26%
2018/06/06	0	0.00	79	279.50	280.00	-79	1,171	-6.74%
2018/06/05	0	0.00	1	279.00	278.50	-1	1,170	-0.09%
2018/06/04	0	0.00	60	279.50	280.00	-60	1,164	-5.15%
2018/06/01	0	0.00	1.3	275.71	277.50	-1.3	1,169	-0.11%
2018/05/30	60	273.50	1	272.50	272.50	59	1,131	5.21%
2018/05/29	0	0.00	1	277.50	277.50	-1	1,130	-0.09%
2018/05/25	0	0.00	4	275.38	274.50	-4	1,165	-0.34%
2018/05/23	0	0.00	2	277.00	276.50	-2	1,184	-0.17%
2018/05/22	6	276.50	0	0.00	275.00	6	1,199	0.50%
2018/05/17	1	279.00	1	279.50	276.50	0	1,247	0.00%
2018/05/15	1	276.00	0	0.00	273.00	1	1,251	0.08%
2018/05/10	0	0.00	1	279.00	279.00	-1	1,296	-0.08%
2018/05/09	3	276.33	0	0.00	276.50	3	1,283	0.23%
2018/05/08	0	0.00	1	279.50	280.00	-1	1,284	-0.08%
2018/05/04	3	276.00	2	277.00	276.00	1	1,274	0.08%
2018/05/03	1	276.00	3	279.83	280.00	-2	1,276	-0.16%
2018/05/02	0	0.00	1	279.50	279.00	-1	1,275	-0.08%
2018/04/30	2	274.00	0	0.00	278.00	2	1,271	0.16%
2018/04/27	1	277.50	0	0.00	278.50	1	1,266	0.08%
2018/04/25	0	0.00	2	280.00	281.00	-2	1,273	-0.16%
2018/04/17	2	272.00	0	0.00	273.50	2	1,346	0.15%
2018/04/13	0	0.00	3	281.00	281.50	-3	1,403	-0.21%
2018/04/09	0	0.00	2	277.00	278.00	-2	1,406	-0.14%
2018/03/31	0	0.00	2	276.50	276.00	-2	1,408	-0.14%
2018/03/22	0	0.00	3	278.00	277.50	-3	1,363	-0.22%
2018/03/16	0	0.00	1	277.50	276.00	-1	1,388	-0.07%
2018/03/02	6	262.00	6	265.00	271.50	0	1,424	0.00%
2018/03/01	0	0.00	11	274.00	273.00	-11	1,403	-0.78%
2018/02/06	1	267.00	0	0.00	270.00	1	1,348	0.07%
2018/02/01	0	0.00	1	282.50	283.00	-1	1,321	-0.08%
2018/01/22	0	0.00	3	282.17	283.00	-3	1,270	-0.24%
2018/01/18	0	0.00	1	279.50	279.50	-1	1,252	-0.08%
2018/01/17	2.6	275.64	6	275.83	276.00	-3.4	1,228	-0.27%
2018/01/16	0	0.00	2	270.50	271.00	-2	1,200	-0.17%
2018/01/15	0	0.00	3	266.50	268.00	-3	1,183	-0.25%
2018/01/10	1	259.00	0	0.00	264.00	1	1,211	0.08%
2018/01/09	7	264.71	1	262.00	262.50	6	1,182	0.51%
2018/01/08	2	274.25	0	0.00	274.00	2	1,139	0.18%
2018/01/04	3	273.33	0	0.00	271.00	3	1,147	0.26%
2018/01/02	0	0.00	2	277.75	278.00	-2	1,152	-0.17%