國巨 (2327)-群益金鼎-高盛券商分點個股進出

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

國巨

(2327)

可現股當沖

股價
525
漲跌
▲5
漲幅
+0.96%
成交量
4,385張
產業
上市電子零組件類股
1896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

國巨 (2327)籌碼相關－群益金鼎-高盛券商分點個股進出

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-高盛券商分點個股進出
群益金鼎-高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	15.2	533.54	4.1	528.41	525.00	11.1	2,554	0.44%
2024/12/02	0	524.00	0.1	530.00	520.00	-0.1	2,508	0.00%
2024/11/29	1.3	516.46	0.1	520.00	514.00	1.2	2,487	0.05%
2024/11/28	0.9	508.80	0	0.00	508.00	0.9	2,485	0.04%
2024/11/27	0.3	527.05	0	0.00	521.00	0.3	2,427	0.01%
2024/11/25	0	0.00	0.2	544.00	539.00	-0.2	2,420	-0.01%
2024/11/22	1	539.00	0	0.00	537.00	1	2,426	0.04%
2024/11/21	1	527.00	0	0.00	534.00	1	2,434	0.04%
2024/11/20	0.3	529.29	0.1	528.00	526.00	0.3	2,440	0.01%
2024/11/15	0.3	535.33	10	534.00	533.00	-9.7	2,444	-0.40%
2024/11/14	0.2	540.80	32	537.22	534.00	-31.8	2,453	-1.30%
2024/11/13	0.2	551.00	0	0.00	551.00	0.2	2,478	0.01%
2024/11/12	0.4	550.36	0	0.00	545.00	0.4	2,489	0.01%
2024/11/11	1.1	555.77	0	555.00	557.00	1	2,477	0.04%
2024/11/08	0.3	556.45	0	0.00	548.00	0.3	2,477	0.01%
2024/11/07	0.1	552.00	0	0.00	551.00	0.1	2,473	0.00%
2024/11/06	1	533.00	0	0.00	534.00	1	2,465	0.04%
2024/11/05	0	538.68	0	0.00	538.00	0	2,455	0.00%
2024/11/04	0	550.00	1	549.00	543.00	-1	2,502	-0.04%
2024/11/01	1.1	531.81	0	0.00	545.00	1.1	2,541	0.04%
2024/10/30	3.8	561.99	1	562.00	558.00	2.8	2,536	0.11%
2024/10/29	1.6	589.82	0	0.00	591.00	1.6	2,439	0.06%
2024/10/28	0.4	607.97	0	0.00	613.00	0.4	2,496	0.02%
2024/10/25	0	615.00	0	615.00	615.00	0	2,497	0.00%
2024/10/24	0.1	610.95	2	608.00	610.00	-1.9	2,529	-0.08%
2024/10/23	2.7	611.90	0.5	615.00	614.00	2.2	2,571	0.09%
2024/10/22	1.1	619.11	11.4	619.54	620.00	-10.3	2,568	-0.40%
2024/10/21	0.1	626.00	0	628.00	628.00	0	2,584	0.00%
2024/10/18	1	622.00	1.9	621.54	624.00	-0.9	2,619	-0.03%
2024/10/17	0	0.00	0	620.33	619.00	0	2,623	0.00%
2024/10/16	0	615.00	0	0.00	621.00	0	2,633	0.00%
2024/10/15	0	0.00	1.1	625.87	625.00	-1.1	2,708	-0.04%
2024/10/11	0.1	605.00	0	0.00	604.00	0.1	2,736	0.00%
2024/10/09	0.3	613.00	0	0.00	611.00	0.3	2,780	0.01%
2024/10/08	1	613.02	0	0.00	613.00	1	2,790	0.04%
2024/10/04	1.3	607.43	1	625.00	607.00	0.3	2,796	0.01%
2024/10/01	1.1	624.54	0.1	625.00	620.00	1	2,786	0.04%
2024/09/30	0.3	626.76	0	0.00	623.00	0.3	2,808	0.01%
2024/09/27	2.5	635.33	0	645.00	635.00	2.5	2,826	0.09%
2024/09/26	2	655.00	1.1	654.84	652.00	0.9	2,783	0.03%
2024/09/25	0	640.55	1.1	644.76	645.00	-1.1	2,759	-0.04%
2024/09/23	0	612.00	0	610.00	613.00	0	2,761	0.00%
2024/09/20	0.1	607.00	0	611.00	604.00	0.1	2,810	0.00%
2024/09/19	1	601.16	0.1	600.12	609.00	0.9	2,841	0.03%
2024/09/18	1.2	609.70	1	604.19	604.00	0.1	2,882	0.00%
2024/09/16	3	611.00	3	611.00	615.00	0	2,982	0.00%
2024/09/13	0	0.00	0	605.00	606.00	0	2,983	0.00%
2024/09/12	0	0.00	2.1	607.38	603.00	-2.1	3,001	-0.07%
2024/09/11	0	0.00	2	576.00	573.00	-2	2,989	-0.07%
2024/09/10	1.4	585.00	4	582.50	577.00	-2.6	2,985	-0.09%
2024/09/09	2	590.01	1	618.00	593.00	1	3,013	0.03%
2024/09/06	0	0.00	1	612.00	607.00	-1	2,993	-0.03%
2024/09/05	0.1	605.16	0	0.00	606.00	0.1	2,994	0.00%
2024/09/04	1.1	610.31	0	0.00	608.00	1.1	2,999	0.04%
2024/09/03	2.5	645.63	0	0.00	642.00	2.5	2,995	0.08%
2024/09/02	1.2	654.43	0	0.00	655.00	1.2	3,001	0.04%
2024/08/30	2.1	659.48	2	657.00	657.00	0.1	3,019	0.00%
2024/08/29	2	645.09	1	655.00	657.00	1	3,016	0.03%
2024/08/28	0.2	651.00	0	0.00	654.00	0.2	3,026	0.01%
2024/08/27	1.1	652.81	0.1	652.00	653.00	1	3,092	0.03%
2024/08/26	0	666.00	2.6	659.48	655.00	-2.6	3,098	-0.08%
2024/08/23	1	635.00	1	645.00	648.00	0	3,089	0.00%
2024/08/22	0.1	639.00	0	0.00	641.00	0.1	3,089	0.00%
2024/08/21	0.3	641.43	1	648.00	635.00	-0.7	3,121	-0.02%
2024/08/20	0.3	641.87	1	647.00	646.00	-0.7	3,118	-0.02%
2024/08/19	0.1	637.00	1	632.00	633.00	-0.9	3,112	-0.03%
2024/08/16	1.1	632.32	0.1	634.78	631.00	1	3,111	0.03%
2024/08/15	2.4	627.23	0	0.00	622.00	2.4	3,092	0.08%
2024/08/14	1	746.00	1	751.94	745.00	0	3,046	0.00%
2024/08/13	0.4	737.00	0	0.00	738.00	0.4	3,028	0.01%
2024/08/12	1	731.00	0	0.00	733.00	1	3,039	0.03%
2024/08/09	2	738.00	1	745.90	727.00	1	3,045	0.03%
2024/08/08	0	0.00	3	693.33	701.00	-3	3,020	-0.10%
2024/08/07	1	703.00	4.6	698.81	702.00	-3.6	3,001	-0.12%
2024/08/06	0	0.00	0.1	681.00	677.00	-0.1	3,014	0.00%
2024/08/05	3.4	676.97	29	669.00	669.00	-25.6	2,986	-0.86%
2024/08/02	2	759.00	0	744.00	743.00	2	2,966	0.07%
2024/08/01	0	787.00	0.5	788.00	786.00	-0.4	2,960	-0.01%
2024/07/31	0	790.00	5.4	770.27	792.00	-5.3	2,961	-0.18%
2024/07/30	0	0.00	30	713.67	730.00	-30	3,024	-0.99%
2024/07/29	1.1	725.86	0	0.00	720.00	1.1	3,019	0.03%
2024/07/26	3.2	716.30	1.5	731.19	727.00	1.7	3,009	0.06%
2024/07/23	4.1	746.50	4	753.50	755.00	0.1	3,011	0.00%
2024/07/22	2.1	749.67	2	757.00	742.00	0.1	2,999	0.00%
2024/07/19	6.1	778.14	1	763.00	766.00	5.1	2,974	0.17%
2024/07/18	16.2	791.01	0	0.00	795.00	16.2	2,969	0.55%
2024/07/17	2.9	802.29	1.8	797.79	798.00	1.1	2,971	0.04%
2024/07/16	3.3	804.15	0.9	805.89	804.00	2.4	3,010	0.08%
2024/07/12	0.4	775.50	0	0.00	770.00	0.4	2,960	0.01%
2024/07/11	21	777.95	2.1	788.52	797.00	18.9	2,928	0.65%
2024/07/09	1.1	742.05	0.3	745.00	745.00	0.8	2,899	0.03%
2024/07/08	0	747.00	0	0.00	755.00	0	2,903	0.00%
2024/07/05	2	754.49	1	752.00	754.00	1	2,926	0.03%
2024/07/04	0.5	750.00	3	746.33	753.00	-2.5	2,929	-0.09%
2024/07/03	0.1	730.00	0	0.00	731.00	0.1	2,920	0.00%
2024/07/02	6.5	715.55	1.1	717.91	717.00	5.4	2,916	0.19%
2024/07/01	1.3	727.21	0	0.00	724.00	1.3	2,923	0.05%
2024/06/28	6.2	736.76	0	0.00	730.00	6.2	2,927	0.21%
2024/06/27	2.1	736.12	0	0.00	742.00	2.1	3,027	0.07%
2024/06/26	0	763.00	0	0.00	763.00	0	2,986	0.00%
2024/06/25	1.1	753.35	2	757.00	756.00	-0.9	2,969	-0.03%
2024/06/24	0	0.00	5	767.20	759.00	-5	2,915	-0.17%
2024/06/21	2	749.00	16.2	753.03	759.00	-14.2	2,880	-0.49%
2024/06/20	0.3	714.00	1	715.00	715.00	-0.7	2,801	-0.02%
2024/06/18	0.2	709.00	1	715.00	712.00	-0.8	2,839	-0.03%
2024/06/17	0	0.00	1	700.00	705.00	-1	2,826	-0.04%
2024/06/14	0	0.00	4.3	693.86	696.00	-4.3	2,819	-0.15%
2024/06/13	1	675.00	5.1	676.22	678.00	-4.1	2,780	-0.15%
2024/06/12	1	669.00	0.1	668.00	668.00	0.9	2,785	0.03%
2024/06/11	2.1	670.00	0	0.00	666.00	2.1	2,800	0.07%
2024/06/07	3.3	679.97	2	686.51	678.00	1.3	2,825	0.05%
2024/06/06	1	671.00	0	0.00	674.00	1	2,815	0.04%
2024/06/05	0.3	675.64	3	678.00	671.00	-2.7	2,804	-0.10%
2024/06/04	1.1	668.64	3	675.33	671.00	-1.9	2,847	-0.07%
2024/06/03	2	673.00	5.2	676.46	677.00	-3.2	2,841	-0.11%
2024/05/31	2.4	669.25	5.8	672.37	662.00	-3.4	2,834	-0.12%
2024/05/30	2	656.00	0	0.00	657.00	2	2,778	0.07%
2024/05/29	0	667.50	1.1	673.64	668.00	-1.1	2,791	-0.04%
2024/05/28	1	668.00	1.3	671.96	669.00	-0.3	2,854	-0.01%
2024/05/27	0.2	670.00	5.2	665.29	667.00	-5	2,880	-0.17%
2024/05/24	1	646.00	3	650.67	651.00	-2	2,838	-0.07%
2024/05/22	2.5	637.09	21.1	633.18	636.00	-18.6	2,821	-0.66%
2024/05/21	2	630.00	0.1	630.00	630.00	1.9	2,814	0.07%
2024/05/20	1	632.00	0	0.00	634.00	1	2,812	0.04%
2024/05/17	3	641.33	1.1	638.46	640.00	1.9	2,801	0.07%
2024/05/16	1	645.00	5	643.01	645.00	-4	2,800	-0.14%
2024/05/15	3.2	636.94	3	633.33	630.00	0.2	2,808	0.01%
2024/05/14	2	637.00	0	0.00	634.00	2	2,817	0.07%
2024/05/13	0	636.00	1	635.00	636.00	-1	2,813	-0.04%
2024/05/10	4	641.25	0	0.00	635.00	4	2,809	0.14%
2024/05/09	3	651.34	2	651.00	648.00	1	2,781	0.04%
2024/05/08	2.1	662.00	0.1	661.00	662.00	2	2,748	0.07%
2024/05/07	2.1	646.22	1	658.00	658.00	1.1	2,729	0.04%
2024/05/06	2.1	659.44	0.1	653.00	659.00	2	2,689	0.07%
2024/05/03	3.3	663.34	9.5	668.68	655.00	-6.2	2,641	-0.24%
2024/05/02	0	0.00	1	625.00	625.00	-1	2,467	-0.04%
2024/04/30	11	630.00	0	0.00	625.00	11	2,463	0.45%
2024/04/29	13	627.54	3.1	626.26	631.00	9.9	2,447	0.40%
2024/04/26	3	615.33	0.1	617.00	615.00	2.9	2,409	0.12%
2024/04/25	2	618.00	2	616.00	615.00	0	2,414	0.00%
2024/04/24	0	0.00	0.1	615.00	624.00	-0.1	2,408	0.00%
2024/04/23	0.1	603.00	0	0.00	607.00	0.1	2,442	0.00%
2024/04/22	0	0.00	6	603.33	599.00	-6	2,430	-0.25%
2024/04/19	3.2	591.50	1.3	587.34	588.00	1.9	2,393	0.08%
2024/04/18	0	0.00	2	589.50	593.00	-2	2,348	-0.09%
2024/04/17	1	593.00	1	591.00	593.00	0	2,342	0.00%
2024/04/16	2.2	588.15	3.8	583.63	585.00	-1.6	2,348	-0.07%
2024/04/15	0	604.00	1	606.00	602.00	-1	2,322	-0.04%
2024/04/12	0	0.00	1	619.00	618.00	-1	2,286	-0.04%
2024/04/11	2	612.00	0	0.00	609.00	2	2,256	0.09%
2024/04/10	4	620.00	1	625.00	621.00	3	2,230	0.13%
2024/04/09	4	615.01	0.7	620.00	615.00	3.3	2,228	0.15%
2024/04/08	7.1	618.00	1	626.00	617.00	6.1	2,225	0.27%
2024/04/02	1.3	614.44	0	0.00	616.00	1.3	2,171	0.06%
2024/04/01	2	617.50	9.2	615.40	622.00	-7.2	2,135	-0.34%
2024/03/29	1	597.00	0	0.00	591.00	1	2,016	0.05%
2024/03/28	0	0.00	1	588.00	594.00	-1	2,012	-0.05%
2024/03/26	0	576.00	0	0.00	577.00	0	2,007	0.00%
2024/03/25	0	0.00	0.1	586.00	582.00	-0.1	1,987	0.00%
2024/03/22	2	586.00	0.1	582.00	588.00	2	1,970	0.10%
2024/03/21	0	573.50	1	572.29	585.00	-1	1,958	-0.05%
2024/03/20	1	581.00	0.1	578.21	579.00	0.9	1,938	0.05%
2024/03/19	10.1	578.00	1	580.00	578.00	9.1	2,018	0.45%
2024/03/15	0	0.00	1	579.00	583.00	-1	2,079	-0.05%
2024/03/14	0.1	579.00	0.1	580.73	584.00	-0.1	2,123	0.00%
2024/03/13	0	0.00	3	586.33	583.00	-3	2,121	-0.14%
2024/03/12	2.1	573.26	2	577.00	578.00	0.1	2,092	0.01%
2024/03/08	1.5	563.26	0	0.00	565.00	1.5	2,087	0.07%
2024/03/07	1	558.00	0	0.00	556.00	1	2,034	0.05%
2024/03/05	1.1	549.19	1	549.02	549.00	0	2,074	0.00%
2024/03/04	27	557.30	1	560.00	556.00	26	2,094	1.24%
2024/03/01	1.1	568.82	1	571.00	563.00	0.1	2,148	0.00%
2024/02/29	1.2	555.52	2.1	554.62	558.00	-0.9	2,085	-0.04%
2024/02/26	0	546.00	0	0.00	547.00	0	2,124	0.00%
2024/02/23	0	547.80	0.1	548.38	541.00	-0.1	2,119	0.00%
2024/02/22	1	556.00	1	556.00	552.00	0	2,101	0.00%
2024/02/21	0	0.00	3	555.67	556.00	-3	2,096	-0.14%
2024/02/20	0	553.00	0	0.00	554.00	0	2,090	0.00%
2024/02/19	1.1	549.54	0	0.00	551.00	1.1	2,097	0.05%
2024/02/16	1	539.00	0	0.00	543.00	1	2,094	0.05%
2024/02/05	1	547.01	0	548.00	550.00	1	2,061	0.05%
2024/02/02	0	0.00	2	555.50	555.00	-2	2,047	-0.10%
2024/02/01	0	552.00	0	0.00	552.00	0	2,039	0.00%
2024/01/31	0	0.00	0.1	549.00	552.00	-0.1	2,025	0.00%
2024/01/30	5.2	550.86	1	551.00	550.00	4.2	2,035	0.21%
2024/01/29	0.4	555.18	1	558.00	558.00	-0.6	2,030	-0.03%
2024/01/26	0	554.00	0	0.00	552.00	0	2,033	0.00%
2024/01/25	1	557.00	1	558.00	556.00	0	2,054	0.00%
2024/01/24	2	554.00	0	0.00	553.00	2	2,098	0.10%
2024/01/23	1	560.00	1	561.00	560.00	0	2,114	0.00%
2024/01/22	0	0.00	1	556.00	556.00	-1	2,117	-0.05%
2024/01/19	0	556.00	0	0.00	564.00	0	2,127	0.00%
2024/01/18	1.1	562.10	0	0.00	557.00	1.1	2,132	0.05%
2024/01/17	0	562.00	1	584.00	559.00	-1	2,125	-0.05%
2024/01/16	1	566.00	0	0.00	564.00	1	2,054	0.05%
2024/01/15	0.3	569.90	1	575.00	576.00	-0.7	2,039	-0.03%
2024/01/09	1	565.00	0	0.00	565.00	1	2,090	0.05%
2024/01/05	1	577.00	1	574.00	572.00	0	2,086	0.00%
2024/01/03	1	576.00	1	576.00	578.00	0	2,127	0.00%
2024/01/02	1	602.99	0.1	591.00	587.00	0.9	2,110	0.04%
2023/12/29	0.2	597.00	0.1	596.00	597.00	0.2	2,097	0.01%
2023/12/28	0	595.00	0.4	595.78	597.00	-0.4	2,110	-0.02%
2023/12/27	3	601.01	0	0.00	601.00	3	2,114	0.14%
2023/12/26	0.1	600.00	0	0.00	600.00	0.1	2,124	0.00%
2023/12/25	1	594.00	0.1	594.00	594.00	0.9	2,137	0.04%
2023/12/22	0.1	601.26	0	596.00	596.00	0.1	2,130	0.00%
2023/12/21	0.1	605.06	0	0.00	607.00	0.1	2,113	0.00%
2023/12/20	0.4	613.00	0	0.00	614.00	0.4	2,114	0.02%
2023/12/19	0.1	621.02	0	0.00	616.00	0.1	2,106	0.01%
2023/12/18	1.1	618.39	0.6	618.00	620.00	0.5	2,095	0.03%
2023/12/15	1.2	631.31	1	632.00	633.00	0.2	2,091	0.01%
2023/12/14	1.1	629.90	13.9	630.01	634.00	-12.9	2,058	-0.63%
2023/12/13	0.3	611.17	1	614.00	605.00	-0.7	1,990	-0.04%
2023/12/12	0	0.00	0.1	621.00	619.00	-0.1	1,991	0.00%
2023/12/11	0	0.00	0.2	611.00	614.00	-0.2	1,943	-0.01%
2023/12/07	0.1	595.00	0	0.00	595.00	0.1	1,905	0.00%
2023/12/06	0.1	595.85	1	605.00	595.00	-0.9	1,901	-0.05%
2023/12/05	0	596.00	0	0.00	600.00	0	1,877	0.00%
2023/12/04	0	0.00	1	600.00	599.00	-1	1,861	-0.05%
2023/12/01	1.7	597.06	2	600.00	597.00	-0.3	1,862	-0.02%
2023/11/30	0.3	596.80	0.2	597.33	601.00	0.1	1,869	0.01%
2023/11/29	0.3	595.33	0.3	593.00	599.00	0	1,847	0.00%
2023/11/28	0.3	581.56	2.5	591.70	594.00	-2.3	1,921	-0.12%
2023/11/27	0	569.00	0	0.00	571.00	0	1,861	0.00%
2023/11/24	0.1	572.22	5.9	573.71	575.00	-5.8	1,859	-0.31%
2023/11/22	0	0.00	1	551.00	550.00	-1	1,777	-0.06%
2023/11/21	0	0.00	1	550.00	550.00	-1	1,781	-0.06%
2023/11/20	1.1	541.82	1	541.00	543.00	0.1	1,779	0.01%
2023/11/17	1	545.00	2	543.00	547.00	-1	1,777	-0.06%
2023/11/16	1.1	545.45	0	0.00	545.00	1.1	1,780	0.06%
2023/11/14	1	548.00	1	547.00	546.00	0	1,764	0.00%
2023/11/13	1	557.00	0	0.00	557.00	1	1,781	0.06%
2023/11/10	0	0.00	0.1	545.00	545.00	-0.1	1,771	-0.01%
2023/11/09	0	0.00	1	549.00	545.00	-1	1,778	-0.06%
2023/11/08	1	550.00	1	551.00	549.00	0	1,796	0.00%
2023/11/07	4	556.00	6.1	556.16	557.00	-2.1	1,799	-0.12%
2023/11/06	1.1	549.74	0	0.00	551.00	1.1	1,789	0.06%
2023/11/03	1	548.00	1	549.00	549.00	0	1,785	0.00%
2023/11/02	0	0.00	2	547.49	547.00	-2	1,778	-0.11%
2023/11/01	1	542.00	1	540.00	538.00	0	1,760	0.00%
2023/10/31	0	531.00	0	0.00	526.00	0	1,721	0.00%
2023/10/30	1	539.00	1.3	539.99	539.00	-0.3	1,730	-0.02%
2023/10/27	0	0.00	2	531.50	534.00	-2	1,733	-0.12%
2023/10/26	2.1	509.98	1	509.00	510.00	1.1	1,725	0.06%
2023/10/25	1	525.00	1	521.00	521.00	0	1,743	0.00%
2023/10/24	1	525.00	0	0.00	525.00	1	1,751	0.06%
2023/10/23	0	0.00	2	535.00	530.00	-2	1,790	-0.11%
2023/10/20	0.1	529.98	0	0.00	530.00	0.1	1,796	0.01%
2023/10/19	1	543.00	0.8	544.51	549.00	0.2	1,820	0.01%
2023/10/18	0	0.00	2	552.00	550.00	-2	1,839	-0.11%
2023/10/17	1	554.00	5.1	552.97	547.00	-4.1	1,808	-0.22%
2023/10/16	3	537.00	0	0.00	536.00	3	1,782	0.17%
2023/10/13	12	537.00	0	0.00	542.00	12	1,824	0.66%
2023/10/12	1	533.00	1.1	542.64	543.00	-0.1	1,840	-0.01%
2023/10/03	30.1	526.66	2	520.50	520.00	28.1	1,822	1.54%
2023/09/28	0	0.00	10	525.00	525.00	-10	1,831	-0.55%
2023/09/26	0.1	518.00	0	0.00	521.00	0.1	1,874	0.01%
2023/09/22	1	516.00	1	519.00	521.00	0	1,870	0.00%
2023/09/21	1	515.00	1	519.00	518.00	0	1,882	0.00%
2023/09/20	0.1	520.00	0	0.00	520.00	0.1	1,877	0.01%
2023/09/18	1	524.00	3	522.00	525.00	-2	1,903	-0.11%
2023/09/15	1	513.00	0.1	513.48	522.00	0.9	1,898	0.05%
2023/09/13	0.1	507.00	0	0.00	506.00	0.1	1,881	0.01%
2023/09/12	1	512.00	3.2	510.04	514.00	-2.2	1,892	-0.11%
2023/09/08	0	0.00	0	500.00	502.00	0	1,918	0.00%
2023/09/07	0	0.00	1	502.00	502.00	-1	1,945	-0.05%
2023/09/06	1	506.00	0	0.00	505.00	1	1,973	0.05%
2023/09/01	4	503.00	8.1	501.25	499.50	-4.1	1,977	-0.21%
2023/08/31	1	487.00	0	0.00	485.00	1	1,904	0.05%
2023/08/30	0	0.00	1	484.00	482.50	-1	1,928	-0.05%
2023/08/28	0	0.00	3	478.17	478.00	-3	2,013	-0.15%
2023/08/23	1	471.00	1	470.49	470.50	0	2,265	0.00%
2023/08/22	0	0.00	0.3	463.00	466.00	-0.3	2,359	-0.01%
2023/08/18	0	0.00	1	460.50	461.50	-1	2,467	-0.04%
2023/08/16	0.1	450.50	0	0.00	448.50	0.1	2,520	0.00%
2023/08/15	2.1	453.55	0	0.00	453.00	2.1	2,548	0.08%
2023/08/14	1	456.50	0	0.00	457.00	1	2,577	0.04%
2023/07/28	0	0.00	2	463.75	471.50	-2	2,642	-0.08%
2023/07/27	0	452.00	0	0.00	456.00	0	2,603	0.00%
2023/07/26	6.3	451.47	1	450.50	449.50	5.3	2,598	0.20%
2023/07/25	0.1	461.00	0	0.00	461.50	0.1	2,565	0.00%
2023/07/24	1.2	461.63	0	0.00	457.50	1.2	2,572	0.05%
2023/07/21	1	473.00	0	0.00	473.50	1	2,539	0.04%
2023/07/20	0	489.48	0	0.00	485.00	0	2,540	0.00%
2023/07/19	2.1	486.29	0	0.00	486.00	2.1	2,551	0.08%
2023/07/18	3.6	491.40	1.2	491.54	489.00	2.4	2,621	0.09%
2023/07/17	0	0.00	2	502.00	503.00	-2	2,606	-0.08%
2023/07/14	0	0.00	1	493.50	495.50	-1	2,601	-0.04%
2023/07/13	0.1	491.00	14	499.43	491.00	-13.9	2,614	-0.53%
2023/07/11	0	0.00	1	497.00	496.50	-1	2,667	-0.04%
2023/07/10	1	486.50	1	487.00	485.00	0	2,705	0.00%
2023/07/07	0.1	486.01	0.1	494.50	491.50	0.1	2,763	0.00%
2023/07/05	1	489.00	2	496.50	487.50	-1	2,786	-0.04%
2023/07/04	1.5	498.67	0.4	497.50	497.50	1.1	2,763	0.04%
2023/07/03	0	0.00	1	499.00	499.50	-1	2,747	-0.04%
2023/06/29	1	490.21	0	0.00	495.00	1	2,752	0.04%
2023/06/28	1	488.51	0	0.00	488.00	1	2,753	0.04%
2023/06/27	1.2	487.63	0	0.00	487.00	1.2	2,787	0.04%
2023/06/26	1.1	486.14	0	0.00	486.00	1.1	2,801	0.04%
2023/06/21	0.1	493.02	0	0.00	491.00	0.1	2,822	0.00%
2023/06/20	0.2	497.00	0	0.00	496.00	0.2	2,833	0.01%
2023/06/19	1	500.94	1	499.00	498.00	0	2,844	0.00%
2023/06/15	2	508.00	0.1	505.00	510.00	2	2,843	0.07%
2023/06/14	0	0.00	2	504.50	499.50	-2	2,833	-0.07%
2023/06/13	0	496.50	2	495.00	495.00	-2	2,851	-0.07%
2023/06/12	1.1	489.98	0	0.00	488.00	1.1	2,910	0.04%
2023/06/09	2.1	493.30	0	0.00	492.50	2.1	2,944	0.07%
2023/06/08	2.1	494.29	2	496.03	494.00	0	2,967	0.00%
2023/06/07	0	504.00	1	505.98	504.00	-1	3,005	-0.03%
2023/06/06	2.1	507.40	1	503.00	502.00	1.1	3,017	0.04%
2023/06/05	0	0.00	1	508.10	519.00	-1	2,987	-0.03%
2023/06/02	0	0.00	2	507.50	506.00	-2	2,963	-0.07%
2023/06/01	2	501.50	0	0.00	500.00	2	2,944	0.07%
2023/05/30	0.1	499.59	0	0.00	496.00	0.1	2,868	0.00%
2023/05/29	1	506.00	3.7	507.46	508.00	-2.7	2,835	-0.09%
2023/05/26	2.1	500.00	1	511.00	502.00	1.1	2,797	0.04%
2023/05/25	0	0.00	1.1	499.66	507.00	-1.1	2,742	-0.04%
2023/05/24	2	487.50	2	491.25	492.50	0	2,711	0.00%
2023/05/22	3	490.83	1	492.00	493.00	2	2,684	0.07%
2023/05/19	1.1	502.10	2	502.00	495.50	-1	2,674	-0.04%
2023/05/18	2.1	494.27	2	495.72	500.00	0	2,777	0.00%
2023/05/17	2	491.20	0	0.00	488.50	2	2,793	0.07%
2023/05/16	0	0.00	1	494.50	491.00	-1	2,854	-0.04%
2023/05/10	1	494.00	0	0.00	494.50	1	2,965	0.03%
2023/05/09	1.1	499.23	1	500.00	500.00	0.1	2,957	0.00%
2023/05/08	1	505.00	0	0.00	504.00	1	2,943	0.03%
2023/05/05	0	505.00	3	507.67	506.00	-3	2,957	-0.10%
2023/04/27	1	495.50	0	0.00	492.00	1	3,153	0.03%
2023/04/25	1.1	486.86	0	0.00	490.50	1.1	3,155	0.03%
2023/04/24	0	501.00	2	506.00	507.00	-2	3,135	-0.06%
2023/04/21	6.3	500.37	0	0.00	495.50	6.3	3,149	0.20%
2023/04/20	2.1	526.32	0	0.00	518.00	2.1	3,144	0.07%
2023/04/17	2	548.50	3.2	549.17	542.00	-1.2	3,321	-0.04%
2023/04/14	2	550.00	1.1	551.00	553.00	0.9	3,301	0.03%
2023/04/13	1	545.00	1	548.00	542.00	0	3,262	0.00%
2023/04/12	2	546.00	3	543.65	542.00	-1	3,214	-0.03%
2023/04/11	0	529.00	0	527.67	527.00	0	3,148	0.00%
2023/04/10	0.2	532.00	2	532.50	530.00	-1.8	3,136	-0.06%
2023/04/07	2	516.00	0	520.00	516.00	2	3,105	0.06%
2023/04/06	1	520.00	0	0.00	520.00	1	3,098	0.03%
2023/03/29	0	526.00	0	0.00	520.00	0	3,103	0.00%
2023/03/28	0	0.00	1	532.00	531.00	-1	3,146	-0.03%
2023/03/24	0	0.00	3	523.34	527.00	-3	3,153	-0.10%
2023/03/23	1	519.00	1	518.99	517.00	0	3,147	0.00%
2023/03/22	1	506.00	0	0.00	505.00	1	3,139	0.03%
2023/03/20	0	499.50	0	0.00	500.00	0	3,157	0.00%
2023/03/17	0	0.00	1	496.50	496.00	-1	3,177	-0.03%
2023/03/16	1	486.00	1	486.50	486.50	0	3,182	0.00%
2023/03/15	2.6	502.14	0.1	496.50	492.00	2.5	3,179	0.08%
2023/03/14	3.9	506.72	0.1	509.00	505.00	3.8	3,132	0.12%
2023/03/13	0.1	517.00	0	0.00	519.00	0.1	3,134	0.00%
2023/03/10	4.1	525.52	0	0.00	518.00	4.1	3,165	0.13%
2023/03/09	1.1	551.52	2	545.00	541.00	-1	3,173	-0.03%
2023/03/08	1	552.00	1	554.00	550.00	0	3,208	0.00%
2023/03/07	0	554.00	2	558.00	559.00	-2	3,204	-0.06%
2023/03/06	2	550.00	2	549.50	557.00	0	3,199	0.00%
2023/03/03	4	545.25	2.1	539.08	539.00	1.9	3,168	0.06%
2023/03/01	0.1	538.00	0	0.00	538.00	0.1	3,141	0.00%
2023/02/24	1.4	538.54	0	0.00	538.00	1.4	3,104	0.04%
2023/02/22	3.3	546.97	3	541.00	541.00	0.3	3,120	0.01%
2023/02/21	0	0.00	0.1	559.00	560.00	-0.1	3,121	0.00%
2023/02/20	0	560.00	2	564.50	561.00	-2	3,188	-0.06%
2023/02/17	1.1	572.55	0	0.00	569.00	1.1	3,234	0.03%
2023/02/16	1	559.00	6.1	564.40	575.00	-5.1	3,252	-0.16%
2023/02/15	1	540.00	1.1	543.09	545.00	-0.1	3,223	0.00%
2023/02/14	2	541.50	4.2	539.84	540.00	-2.2	3,220	-0.07%
2023/02/13	1	511.00	1	513.00	516.00	0	3,261	0.00%
2023/02/10	0	0.00	0	514.00	516.00	0	3,293	0.00%
2023/02/09	3.5	513.40	0.1	511.00	511.00	3.4	3,308	0.10%
2023/02/07	2.4	530.41	0	0.00	529.00	2.4	3,329	0.07%
2023/02/06	1	533.00	0	0.00	533.00	1	3,371	0.03%
2023/02/03	0	0.00	1.1	540.55	540.00	-1.1	3,427	-0.03%
2023/02/02	1.1	544.57	0	0.00	541.00	1.1	3,458	0.03%
2023/02/01	1	532.00	2	541.50	540.00	-1	3,470	-0.03%
2023/01/31	1.2	541.06	2.1	540.93	540.00	-0.9	3,468	-0.02%
2023/01/30	1.2	528.22	1	538.00	532.00	0.2	3,436	0.01%
2023/01/17	0.2	513.99	0.4	516.00	519.00	-0.2	3,372	-0.01%
2023/01/16	1	512.00	0	0.00	513.00	1	3,347	0.03%
2023/01/13	1	517.00	0.4	512.00	514.00	0.6	3,380	0.02%
2023/01/12	1	521.00	0	0.00	520.00	1	3,399	0.03%
2023/01/10	0	0.00	4.8	531.93	535.00	-4.8	3,429	-0.14%
2023/01/09	0	0.00	3.3	518.64	525.00	-3.3	3,404	-0.10%
2023/01/06	0	0.00	1	495.00	496.00	-1	3,316	-0.03%
2023/01/05	0	0.00	2	474.75	485.50	-2	3,296	-0.06%
2023/01/04	0	0.00	2	465.00	465.00	-2	3,310	-0.06%
2022/12/30	0.1	453.27	0	0.00	451.00	0.1	3,420	0.00%
2022/12/29	3	453.33	1.8	453.61	455.50	1.2	3,424	0.04%
2022/12/28	1	459.00	4	458.63	458.00	-3	3,456	-0.09%
2022/12/27	1	467.50	1.3	468.19	464.50	-0.3	3,470	-0.01%
2022/12/23	1	460.00	0	0.00	460.00	1	3,489	0.03%
2022/12/22	1	465.00	0	0.00	466.50	1	3,506	0.03%
2022/12/21	1.4	456.69	0	0.00	454.50	1.4	3,514	0.04%
2022/12/20	0.1	464.50	0	0.00	455.50	0.1	3,547	0.00%
2022/12/19	0.1	477.86	0	0.00	472.00	0.1	3,539	0.00%
2022/12/16	0	0.00	2	482.00	480.50	-2	3,536	-0.06%
2022/12/15	2	494.00	0.1	494.00	495.00	1.9	3,506	0.05%
2022/12/12	0.1	476.28	0	0.00	485.50	0.1	3,583	0.00%
2022/12/09	0.1	483.00	0.4	484.89	479.00	-0.3	3,600	-0.01%
2022/12/08	0.2	482.00	0	0.00	478.50	0.2	3,599	0.01%
2022/12/07	4	488.48	6	488.08	484.50	-2	3,592	-0.06%
2022/12/06	0	0.00	1	489.00	491.00	-1	3,580	-0.03%
2022/12/05	7	502.29	6.3	495.59	502.00	0.7	3,582	0.02%
2022/12/02	2	491.75	2.1	489.42	489.50	-0.1	3,542	0.00%
2022/12/01	2	472.00	2.1	475.16	473.00	-0.1	3,544	0.00%
2022/11/30	0.3	440.50	0	0.00	463.00	0.3	3,479	0.01%
2022/11/28	0.1	438.14	0	0.00	437.50	0.1	3,412	0.00%
2022/11/25	0.4	450.72	0	0.00	445.00	0.4	3,397	0.01%
2022/11/24	1.1	450.55	0.8	450.50	452.00	0.3	3,392	0.01%
2022/11/23	0.2	452.67	0	0.00	449.00	0.2	3,382	0.01%
2022/11/22	0	0.00	0.2	457.50	458.00	-0.2	3,373	-0.01%
2022/11/17	5	465.99	5	462.00	466.00	0	3,349	0.00%
2022/11/16	4	456.00	4	458.00	461.00	0	3,355	0.00%
2022/11/15	1	443.00	2	452.25	455.00	-1	3,294	-0.03%
2022/11/14	1	448.50	4	449.00	439.50	-3	3,241	-0.09%
2022/11/11	7	445.14	2	445.49	445.50	5	3,187	0.16%
2022/11/10	1	421.50	0	0.00	421.50	1	3,081	0.03%
2022/11/09	11	404.45	16.1	411.10	424.00	-5.1	3,065	-0.17%
2022/11/08	3	395.33	6	393.75	393.50	-3	3,012	-0.10%
2022/11/07	0.3	382.00	1.9	387.90	382.00	-1.6	2,984	-0.05%
2022/11/04	1	385.00	5	387.10	389.50	-4	2,986	-0.13%
2022/11/03	1	384.00	0	0.00	389.50	1	2,937	0.03%
2022/11/02	6.1	375.02	8.1	378.85	381.50	-2	2,891	-0.07%
2022/11/01	3	380.00	0.3	365.67	379.00	2.7	2,863	0.10%
2022/10/31	0	353.25	7.7	348.08	367.00	-7.7	2,807	-0.27%
2022/10/19	0.3	269.00	2	271.50	268.00	-1.7	2,763	-0.06%
2022/10/18	2	279.50	0	280.00	278.50	2	2,727	0.07%
2022/10/17	0	0.00	0	272.33	278.50	0	2,718	0.00%
2022/10/14	1	277.00	2.1	277.97	277.50	-1.1	2,742	-0.04%
2022/10/13	2	268.44	0	264.00	264.00	2	2,756	0.07%
2022/10/12	11	271.64	10	274.10	270.50	1	2,754	0.04%
2022/10/11	1.2	272.27	0	0.00	272.50	1.2	2,742	0.04%
2022/10/07	9.1	291.76	9	292.89	287.00	0.1	2,735	0.00%
2022/10/06	0.2	298.50	0	0.00	294.50	0.2	2,719	0.01%
2022/10/05	1.2	297.92	0.3	297.49	297.50	0.9	2,752	0.03%
2022/10/04	4.3	287.91	6.2	287.45	287.50	-1.9	2,772	-0.07%
2022/10/03	3	275.00	1	279.00	281.00	2	2,786	0.07%
2022/09/30	0.2	265.16	0.2	265.50	269.00	0	2,830	0.00%
2022/09/29	0.7	277.13	1.2	276.23	271.00	-0.6	2,818	-0.02%
2022/09/28	1.1	287.54	0	0.00	285.00	1.1	2,767	0.04%
2022/09/27	5	299.60	0	0.00	300.00	5	2,795	0.18%
2022/09/26	4.8	302.10	0	0.00	297.00	4.8	2,853	0.17%
2022/09/23	7.1	322.44	5	315.00	315.50	2.1	2,928	0.07%
2022/09/22	2.1	321.07	0	0.00	322.50	2.1	2,962	0.07%
2022/09/21	1.3	328.00	0	0.00	327.50	1.3	2,977	0.04%
2022/09/20	0.2	331.50	1	336.00	333.50	-0.8	2,976	-0.03%
2022/09/19	1	336.00	0	0.00	335.50	1	2,983	0.03%
2022/09/16	1.3	333.23	0	0.00	332.00	1.3	2,991	0.04%
2022/09/15	2	337.00	4	338.38	338.00	-2	2,977	-0.07%
2022/09/14	0	0.00	1	323.50	325.00	-1	2,956	-0.03%
2022/09/12	0.2	332.00	0.1	334.50	333.00	0	2,987	0.00%
2022/09/08	0	0.00	9.5	326.88	335.00	-9.5	2,968	-0.32%
2022/09/01	0.4	318.50	0	0.00	317.00	0.4	2,885	0.01%
2022/08/31	0	0.00	1.1	322.71	328.50	-1.1	2,863	-0.04%
2022/08/29	15	317.10	8	321.31	317.50	7	2,832	0.25%
2022/08/26	1	333.00	3	330.02	332.00	-2	2,781	-0.07%
2022/08/24	1	322.00	0	0.00	324.00	1	2,780	0.04%
2022/08/23	2	322.25	0	0.00	324.00	2	2,838	0.07%
2022/08/22	0	328.00	0	0.00	327.00	0	2,845	0.00%
2022/08/19	0	0.00	1	331.00	332.00	-1	2,847	-0.04%
2022/08/18	1.1	323.71	0	0.00	327.50	1.1	2,833	0.04%
2022/08/16	7	334.00	7	335.00	332.50	0	2,801	0.00%
2022/08/15	0	0.00	2	334.25	334.50	-2	2,800	-0.07%
2022/08/11	0	0.00	1	327.00	326.50	-1	2,769	-0.04%
2022/08/09	7.1	322.86	7	325.00	325.00	0.1	2,791	0.00%
2022/08/05	0	0.00	1	322.50	323.00	-1	2,818	-0.04%
2022/08/04	2.2	316.87	1	318.00	317.00	1.2	2,824	0.04%
2022/08/03	6	325.00	6	326.00	326.50	0	2,773	0.00%
2022/08/02	6	327.08	0	0.00	325.50	6	2,804	0.21%
2022/07/27	0	0.00	2	337.25	342.50	-2	2,786	-0.07%
2022/07/22	0	0.00	2.5	333.20	333.50	-2.5	2,810	-0.09%
2022/07/21	1	331.50	4.3	333.24	336.50	-3.3	2,826	-0.12%
2022/07/20	1	329.50	1	330.00	322.50	0	2,791	0.00%
2022/07/19	0	0.00	20	325.50	326.00	-20	2,770	-0.72%
2022/07/18	0	324.00	4	324.63	326.50	-4	2,759	-0.14%
2022/07/15	0	0.00	0.1	317.50	318.50	-0.1	2,725	0.00%
2022/07/14	1	321.50	3	321.17	320.00	-2	2,711	-0.07%
2022/07/13	0	0.00	3	320.50	318.00	-3	2,698	-0.11%
2022/07/12	26.1	311.56	17.1	312.52	309.00	9	2,648	0.34%
2022/07/11	1	300.00	0	0.00	304.00	1	2,589	0.04%
2022/07/08	13	305.62	18	309.50	308.50	-5	2,561	-0.20%
2022/07/07	1	288.50	4	289.38	291.00	-3	2,477	-0.12%
2022/07/06	0.2	282.40	0.2	282.58	280.00	0	2,465	0.00%
2022/07/05	2	277.52	3	289.15	284.50	-1	2,455	-0.04%
2022/07/04	0.1	280.27	0.1	281.06	278.00	0	2,403	0.00%
2022/07/01	5.3	292.84	4.2	295.00	282.00	1.1	2,373	0.04%
2022/06/30	2	313.50	2	306.75	308.00	0	2,292	0.00%
2022/06/29	1	321.00	0	0.00	325.00	1	2,259	0.04%
2022/06/28	5	336.60	5.6	337.36	332.00	-0.6	2,242	-0.03%
2022/06/27	0	0.00	2	339.50	341.50	-2	2,254	-0.09%
2022/06/23	3.1	328.45	1	331.00	331.50	2.1	2,215	0.09%
2022/06/22	8.2	345.65	5	352.50	335.50	3.2	2,187	0.14%
2022/06/21	0	0.00	2	349.50	353.00	-2	2,166	-0.09%
2022/06/20	4	346.13	1	344.50	342.00	3	2,165	0.14%
2022/06/17	1	352.50	0	0.00	354.00	1	2,161	0.05%
2022/06/16	3	373.00	3	371.50	368.00	0	2,151	0.00%
2022/06/15	1	383.50	2	382.75	383.50	-1	2,264	-0.04%
2022/06/14	3	377.83	0	0.00	377.00	3	2,317	0.13%
2022/06/13	0.1	387.50	0	0.00	384.00	0.1	2,303	0.01%
2022/06/10	1	400.00	0	0.00	400.00	1	2,301	0.04%
2022/06/08	3	404.83	3	412.33	403.00	0	2,314	0.00%
2022/06/07	0	0.00	1	407.00	407.00	-1	2,320	-0.04%
2022/06/06	0	0.00	1	410.50	410.50	-1	2,346	-0.04%
2022/06/02	1	406.00	0	0.00	407.00	1	2,374	0.04%
2022/06/01	0	0.00	0.2	403.50	405.00	-0.2	2,432	-0.01%
2022/05/31	6	398.50	5	400.00	405.00	1	2,444	0.04%
2022/05/30	0.1	398.00	0	0.00	399.50	0.1	2,397	0.01%
2022/05/26	0	0.00	0.4	390.50	385.50	-0.4	2,443	-0.02%
2022/05/25	0	0.00	1	389.00	387.50	-1	2,482	-0.04%
2022/05/24	1	382.00	0	0.00	382.00	1	2,548	0.04%
2022/05/23	1	398.00	0	0.00	390.00	1	2,586	0.04%
2022/05/20	0.2	398.00	0	0.00	395.00	0.2	2,622	0.01%
2022/05/13	0	0.00	10	382.85	383.00	-10	2,612	-0.38%
2022/05/12	3	383.00	0.3	388.00	378.00	2.7	2,629	0.10%
2022/05/10	0.3	395.50	0	0.00	392.50	0.3	2,684	0.01%
2022/05/05	0	0.00	0.6	415.17	417.00	-0.6	2,680	-0.02%
2022/05/03	0	0.00	1	405.50	406.50	-1	2,731	-0.04%
2022/04/29	4	406.50	6	406.83	404.50	-2	2,759	-0.07%
2022/04/27	7	394.14	9	397.94	407.00	-2	2,815	-0.07%
2022/04/25	3	394.50	0	0.00	393.50	3	2,931	0.10%
2022/04/22	1	404.50	0	0.00	405.50	1	2,949	0.03%
2022/04/21	0	0.00	1	412.50	412.50	-1	3,014	-0.03%
2022/04/20	1	412.00	0	0.00	409.50	1	3,062	0.03%
2022/04/19	0	0.00	8	410.63	413.00	-8	3,081	-0.26%
2022/04/18	2	403.00	1.4	404.00	405.00	0.6	3,145	0.02%
2022/04/15	1	404.50	0.5	403.00	405.00	0.5	3,190	0.02%
2022/04/14	2	405.00	0	0.00	406.00	2	3,274	0.06%
2022/04/13	1	395.00	2	398.50	401.00	-1	3,356	-0.03%
2022/04/12	5	390.21	1	393.51	393.00	4	3,491	0.11%
2022/04/11	7	401.43	0	0.00	398.00	7	3,799	0.18%
2022/04/08	1	413.00	1.1	413.59	413.00	-0.1	3,859	0.00%
2022/04/07	5.1	413.56	0	0.00	409.00	5.1	3,871	0.13%
2022/04/06	1	422.00	0	0.00	423.50	1	3,865	0.03%
2022/04/01	2	426.00	0	0.00	426.00	2	3,930	0.05%
2022/03/31	0.1	436.00	0	0.00	434.00	0.1	3,953	0.00%
2022/03/28	0	423.06	0	0.00	431.50	0	4,080	0.00%
2022/03/23	0.1	433.29	0	0.00	433.00	0.1	4,085	0.00%
2022/03/22	1	422.00	7	427.43	432.00	-6	4,078	-0.15%
2022/03/21	5	419.00	3.5	418.77	418.50	1.5	4,040	0.04%
2022/03/18	7.6	422.01	6.2	423.64	423.50	1.3	4,022	0.03%
2022/03/17	2	438.00	4.1	440.55	445.50	-2.1	3,898	-0.05%
2022/03/16	2.1	415.00	0	0.00	417.50	2.1	3,845	0.05%
2022/03/15	2.2	422.70	1	424.00	420.00	1.2	3,842	0.03%
2022/03/11	0.1	433.40	1	431.50	434.00	-0.9	3,873	-0.02%
2022/03/10	1.1	434.59	12	436.33	436.00	-10.9	3,901	-0.28%
2022/03/09	1	423.00	1	424.50	423.50	0	3,908	0.00%
2022/03/08	4.2	416.89	0	0.00	414.50	4.2	3,907	0.11%
2022/03/07	8.4	428.77	0	0.00	427.00	8.4	3,897	0.22%
2022/03/04	6.2	450.27	1	455.50	450.50	5.2	3,893	0.13%
2022/03/03	0	0.00	16	463.00	459.50	-16	3,924	-0.41%
2022/03/02	10	458.50	0	0.00	462.50	10	3,956	0.25%
2022/03/01	0	0.00	13	463.54	465.00	-13	3,973	-0.33%
2022/02/25	4.1	447.67	0	0.00	451.50	4.1	3,971	0.10%
2022/02/24	12.3	453.14	0	0.00	448.00	12.3	3,958	0.31%
2022/02/23	1	465.06	0	0.00	463.50	1	3,927	0.03%
2022/02/22	0	468.50	0	0.00	469.50	0	3,930	0.00%
2022/02/21	0	0.00	1	475.00	479.50	-1	3,963	-0.03%
2022/02/18	1	461.00	4	467.88	473.00	-3	4,013	-0.07%
2022/02/17	1	474.00	0	0.00	467.50	1	4,028	0.02%
2022/02/15	0.2	467.50	1	471.00	464.50	-0.8	4,054	-0.02%
2022/02/14	3.1	467.39	1	467.00	464.00	2.1	4,050	0.05%
2022/02/11	0	479.83	0	0.00	482.00	0	4,043	0.00%
2022/02/10	4.2	472.61	10	476.85	489.50	-5.8	4,046	-0.14%
2022/02/09	0	0.00	0.1	465.00	466.00	-0.1	4,002	0.00%
2022/02/07	0.2	456.89	1	459.00	454.00	-0.8	4,000	-0.02%
2022/01/26	2	452.75	1	458.00	459.00	1	4,047	0.02%
2022/01/25	3	456.98	0	0.00	451.00	3	4,146	0.07%
2022/01/24	2	460.75	0	0.00	463.00	2	4,130	0.05%
2022/01/21	8.1	472.57	0	0.00	469.50	8.1	4,123	0.20%
2022/01/20	1	482.50	0	0.00	481.50	1	4,162	0.02%
2022/01/19	6	492.00	2	493.00	487.50	4	4,149	0.10%
2022/01/18	1	513.00	5	512.39	502.00	-4	4,118	-0.10%
2022/01/17	0.1	492.50	1	496.50	501.00	-0.9	4,049	-0.02%
2022/01/14	5.3	486.43	1	485.00	492.00	4.3	4,047	0.11%
2022/01/13	4.2	498.42	1	496.00	498.00	3.2	4,035	0.08%
2022/01/12	1	504.00	0.2	510.00	510.00	0.8	4,026	0.02%
2022/01/11	10	505.20	0	0.00	501.00	10	4,009	0.25%
2022/01/10	2	513.03	3	519.33	519.00	-1	3,956	-0.03%
2022/01/07	1	514.00	3.6	519.22	515.00	-2.6	3,941	-0.07%
2022/01/06	0	523.00	1	525.00	523.00	-1	3,850	-0.03%
2022/01/05	0.1	527.33	32.1	535.29	535.00	-32	3,789	-0.84%
2022/01/04	2.2	516.37	149.4	521.43	533.00	-147.2	3,671	-4.01%	大賣/鉅額交易
2022/01/03	0	0.00	12.1	492.45	491.00	-12.1	3,353	-0.36%
2021/12/30	1	476.50	1	481.00	479.50	0	3,300	0.00%
2021/12/29	2.2	474.20	0	0.00	474.00	2.2	3,332	0.07%
2021/12/28	0	0.00	1	481.00	478.00	-1	3,367	-0.03%
2021/12/27	1	480.00	2.1	480.95	481.50	-1.1	3,348	-0.03%
2021/12/24	0	0.00	4	475.50	473.00	-4	3,395	-0.12%
2021/12/23	0	0.00	3	474.51	476.00	-3	3,393	-0.09%
2021/12/22	0	0.00	4.2	464.59	469.50	-4.2	3,393	-0.12%
2021/12/21	8	450.63	0	0.00	455.00	8	3,368	0.24%
2021/12/20	0	0.00	1	448.00	448.00	-1	3,366	-0.03%
2021/12/17	0.1	447.50	0	0.00	447.00	0.1	3,378	0.00%
2021/12/16	2.4	452.10	1	452.50	451.00	1.4	3,379	0.04%
2021/12/15	0.1	452.00	0	0.00	450.50	0.1	3,400	0.00%
2021/12/14	1	448.00	0	0.00	448.50	1	3,425	0.03%
2021/12/10	9	448.50	0.1	449.50	447.50	8.9	3,480	0.26%
2021/12/09	7	452.64	4	455.00	453.50	3	3,497	0.09%
2021/12/07	0.2	458.00	0	0.00	456.00	0.2	3,505	0.01%
2021/12/06	2.2	466.88	1	468.50	465.00	1.2	3,491	0.03%
2021/12/03	2	471.00	3	471.50	472.50	-1	3,533	-0.03%
2021/12/02	2	465.00	1	465.00	465.00	1	3,524	0.03%
2021/12/01	1	464.97	0	0.00	465.00	1	3,536	0.03%
2021/11/30	0	466.80	1	460.00	456.50	-1	3,534	-0.03%
2021/11/29	1	455.00	4	448.00	459.50	-3	3,527	-0.09%
2021/11/26	2.1	454.81	2	458.75	452.00	0.1	3,537	0.00%
2021/11/25	3.1	469.29	1	470.00	465.00	2.1	3,565	0.06%
2021/11/24	4	460.39	2	465.00	468.00	2	3,593	0.06%
2021/11/23	0	462.00	1	459.00	463.00	-1	3,634	-0.03%
2021/11/22	2	460.00	0	462.50	466.00	2	3,701	0.05%
2021/11/19	3	456.00	1.1	462.77	463.00	1.9	3,720	0.05%
2021/11/18	1	456.00	15.4	456.43	456.00	-14.4	3,746	-0.38%
2021/11/17	2	439.00	2.1	446.71	448.00	-0.1	3,775	0.00%
2021/11/16	2	439.00	1	438.50	436.50	1	3,871	0.03%
2021/11/15	1	436.00	1	442.00	442.00	0	4,120	0.00%
2021/11/12	0	0.00	1.8	435.00	429.50	-1.8	4,155	-0.04%
2021/11/11	1.1	430.95	0	0.00	429.50	1.1	4,196	0.03%
2021/11/10	2	429.50	1	429.50	430.00	1	4,274	0.02%
2021/11/04	0	0.00	1	425.00	423.00	-1	4,430	-0.02%
2021/11/03	1	423.00	41	423.37	422.50	-40	4,458	-0.90%
2021/11/02	20	412.12	20	418.25	410.00	0	4,405	0.00%
2021/11/01	11	427.82	1	428.50	427.00	10	4,322	0.23%
2021/10/29	1	439.00	1	437.00	434.00	0	4,311	0.00%
2021/10/28	8	440.44	6.1	441.07	438.50	2	4,310	0.05%
2021/10/27	1	425.00	1	427.50	430.50	0	4,235	0.00%
2021/10/25	1	422.50	0	0.00	427.00	1	4,254	0.02%
2021/10/22	0.1	418.50	0	0.00	421.50	0.1	4,333	0.00%
2021/10/21	0	0.00	1	427.50	419.50	-1	4,442	-0.02%
2021/10/19	0	0.00	0.1	413.00	419.00	-0.1	4,510	0.00%
2021/10/18	1	414.00	0	0.00	410.50	1	4,589	0.02%
2021/10/15	1	409.62	0	0.00	417.00	1	4,678	0.02%
2021/10/14	1	407.00	1	405.00	405.50	0	4,697	0.00%
2021/10/13	16.1	401.95	1	401.50	402.00	15.1	4,753	0.32%
2021/10/08	1.1	413.36	0	0.00	410.00	1.1	4,767	0.02%
2021/10/05	55	411.52	2.4	410.94	417.00	52.6	4,777	1.10%
2021/10/04	1	405.50	0	0.00	409.50	1	4,776	0.02%
2021/10/01	5	426.40	0	0.00	418.00	5	4,818	0.10%
2021/09/30	8	443.13	0	0.00	442.50	8	4,943	0.16%
2021/09/29	16.2	441.31	0	0.00	439.00	16.2	5,106	0.32%
2021/09/28	12	454.46	1	456.00	453.00	11	5,152	0.21%
2021/09/27	14	466.79	0	0.00	466.00	14	5,162	0.27%
2021/09/23	0	0.00	1	470.50	469.00	-1	5,496	-0.02%
2021/09/22	2	457.50	2.1	457.01	463.00	0	5,528	0.00%
2021/09/17	2	471.00	4	468.25	470.50	-2	5,571	-0.04%
2021/09/16	9	459.44	3	459.67	461.50	6	5,573	0.11%
2021/09/15	3	471.83	0	0.00	466.00	3	5,586	0.05%
2021/09/14	0	0.00	1	482.50	481.00	-1	5,612	-0.02%
2021/09/13	2	484.25	1	487.00	484.00	1	5,671	0.02%
2021/09/10	3	479.83	1	481.00	481.50	2	5,759	0.03%
2021/09/09	2	464.50	3	472.67	475.00	-1	5,996	-0.02%
2021/09/08	1	463.00	3	460.00	460.50	-2	6,141	-0.03%
2021/09/06	0	0.00	0	481.00	480.50	0	6,296	0.00%
2021/09/03	1	481.00	0	0.00	480.50	1	6,299	0.02%
2021/09/02	3.1	482.54	1	479.50	479.50	2.1	6,318	0.03%
2021/09/01	0.1	489.00	3	489.33	489.00	-3	6,367	-0.05%
2021/08/31	1	472.00	1	479.50	479.50	0	6,399	0.00%
2021/08/30	2	479.00	1	481.00	484.50	1	6,386	0.02%
2021/08/27	5	479.00	10	477.20	477.00	-5	6,368	-0.08%
2021/08/26	4	463.21	3	471.50	464.50	1	6,378	0.02%
2021/08/25	2.1	470.88	4	468.00	472.00	-1.9	6,352	-0.03%
2021/08/24	0	0.00	3.1	459.71	455.50	-3.1	6,417	-0.05%
2021/08/23	15.1	451.60	10	453.75	454.00	5.1	6,446	0.08%
2021/08/20	12	449.08	5	445.10	446.00	7	6,412	0.11%
2021/08/19	15.3	464.71	10	461.65	450.00	5.3	6,317	0.08%
2021/08/18	0	0.00	13	483.73	498.00	-13	6,165	-0.21%
2021/08/17	9.1	482.10	1	486.00	474.00	8.1	6,154	0.13%
2021/08/16	20.2	491.76	1	490.00	492.00	19.2	6,266	0.31%
2021/08/13	21	508.81	2	518.00	500.00	19	6,284	0.30%
2021/08/12	3	529.03	0	0.00	529.00	3	6,292	0.05%
2021/08/11	16	531.38	8	534.13	533.00	8	6,487	0.12%
2021/08/10	13.1	533.85	0	0.00	531.00	13.1	6,647	0.20%
2021/08/09	2.1	547.76	0	0.00	545.00	2.1	6,886	0.03%
2021/08/06	0	0.00	8	558.00	558.00	-8	7,108	-0.11%
2021/08/05	4	560.00	0	0.00	558.00	4	7,424	0.05%
2021/08/04	5	554.00	0	0.00	554.00	5	7,646	0.07%
2021/08/03	0	0.00	2	556.00	553.00	-2	7,734	-0.03%
2021/08/02	13	551.85	0	0.00	557.00	13	7,840	0.17%
2021/07/30	1	572.00	11	567.82	560.00	-10	7,891	-0.13%
2021/07/29	6	571.00	0	0.00	571.00	6	7,918	0.08%
2021/07/28	4	573.00	0	0.00	565.00	4	8,050	0.05%
2021/07/27	6	592.33	5	594.80	581.00	1	8,046	0.01%
2021/07/26	7	586.71	5	594.41	600.00	2	7,969	0.02%
2021/07/23	4	592.50	8	597.25	589.00	-4	7,938	-0.05%
2021/07/22	6	596.00	4.2	598.34	591.00	1.8	7,932	0.02%
2021/07/21	4	587.50	5	584.60	588.00	-1	7,887	-0.01%
2021/07/20	11	570.18	5	578.00	568.00	6	7,901	0.08%
2021/07/19	2.1	568.51	2	583.50	583.00	0.1	7,915	0.00%
2021/07/16	3	579.33	1	579.00	578.00	2	7,949	0.03%
2021/07/14	2	584.00	3	581.67	583.00	-1	8,112	-0.01%
2021/07/13	1	581.00	2	593.00	581.00	-1	8,160	-0.01%
2021/07/09	0.1	588.00	1	593.00	584.00	-0.9	8,206	-0.01%
2021/07/08	6	594.33	2	595.00	590.00	4	8,194	0.05%
2021/07/07	1	609.00	12.1	606.37	603.00	-11.1	8,163	-0.14%
2021/07/06	9	592.67	10.4	586.90	597.00	-1.4	8,056	-0.02%
2021/07/05	0	0.00	7	571.57	571.00	-7	8,071	-0.09%
2021/07/02	2	557.50	1	555.00	556.00	1	8,041	0.01%
2021/07/01	1	573.00	50	565.26	557.00	-49	8,044	-0.61%
2021/06/29	2	555.00	19.1	556.60	555.00	-17.1	7,936	-0.22%
2021/06/28	0	0.00	10.1	540.70	545.00	-10.1	7,801	-0.13%
2021/06/25	6	535.17	6	542.17	535.00	0	7,826	0.00%
2021/06/24	0.1	533.00	3	535.67	530.00	-3	7,803	-0.04%
2021/06/22	4	530.75	16	535.88	525.00	-12	7,888	-0.15%
2021/06/21	0.1	526.00	0	0.00	527.00	0.1	7,870	0.00%
2021/06/18	1	553.00	3	549.33	540.00	-2	7,826	-0.03%
2021/06/17	4	537.75	4.1	545.12	545.00	-0.1	7,778	0.00%
2021/06/16	2	532.50	30.1	525.99	531.00	-28.1	7,623	-0.37%
2021/06/15	1	509.00	12.2	521.84	523.00	-11.2	7,543	-0.15%
2021/06/11	0	0.00	5	497.20	494.00	-5	7,392	-0.07%
2021/06/10	1	499.50	3	499.67	500.00	-2	7,461	-0.03%
2021/06/09	2	492.01	0	0.00	496.00	2	7,502	0.03%
2021/06/08	0	0.00	100	491.16	497.50	-100	7,606	-1.31%
2021/06/07	6	475.50	0	0.00	477.50	6	7,769	0.08%
2021/06/04	2	485.00	3	487.67	491.00	-1	7,782	-0.01%
2021/06/03	5	491.10	7.1	491.53	494.50	-2.1	7,907	-0.03%
2021/06/02	7.2	487.31	3	486.00	486.00	4.2	8,012	0.05%
2021/06/01	0	0.00	5.1	500.61	500.00	-5.1	8,032	-0.06%
2021/05/31	2	506.50	4.2	504.00	505.00	-2.2	8,075	-0.03%
2021/05/28	4	490.13	3.2	490.16	490.00	0.8	8,049	0.01%
2021/05/27	3	479.33	5	481.49	478.50	-2	8,044	-0.03%
2021/05/26	3	482.50	3.1	482.13	481.00	-0.1	8,135	0.00%
2021/05/25	8	477.31	4.2	474.98	479.00	3.9	8,138	0.05%
2021/05/24	12	450.46	1	446.50	463.50	11	8,191	0.13%
2021/05/21	0.1	462.00	64	465.35	458.50	-64	8,350	-0.77%
2021/05/20	0	0.00	1	443.50	443.50	-1	8,331	-0.01%
2021/05/19	4	445.00	3	447.33	442.50	1	8,333	0.01%
2021/05/18	2.1	441.17	7	437.37	449.00	-4.9	8,340	-0.06%
2021/05/17	32	425.47	2	422.75	415.50	30	8,427	0.36%
2021/05/14	3.5	442.39	9.1	439.56	440.00	-5.6	8,287	-0.07%
2021/05/13	46.2	414.92	7	414.79	409.50	39.2	8,073	0.49%
2021/05/12	18.1	432.50	10	438.80	423.00	8.1	7,929	0.10%
2021/05/11	33.5	471.73	3.5	491.71	469.00	30	7,730	0.39%
2021/05/10	5	518.00	1	517.00	511.00	4	7,695	0.05%
2021/05/07	3	525.35	6.1	527.39	535.00	-3.1	7,753	-0.04%
2021/05/06	2	497.25	43.5	501.18	501.00	-41.5	7,796	-0.53%
2021/05/05	6.2	499.34	2	509.41	490.50	4.1	7,881	0.05%
2021/05/04	4.1	506.66	2	507.50	503.00	2.1	8,049	0.03%
2021/05/03	11.2	528.77	5	533.00	522.00	6.2	8,230	0.07%
2021/04/29	4.8	544.35	0	0.00	543.00	4.8	8,285	0.06%
2021/04/28	30.1	549.50	0	551.00	547.00	30.1	8,373	0.36%
2021/04/27	1	560.88	1	553.00	555.00	0	8,464	0.00%
2021/04/26	2	555.50	1	559.00	560.00	1	8,557	0.01%
2021/04/23	3	559.00	2	559.50	554.00	1	8,685	0.01%
2021/04/22	2	551.50	11.1	554.14	546.00	-9.1	8,861	-0.10%
2021/04/21	4	560.25	3	559.00	557.00	1	9,069	0.01%
2021/04/20	1	577.00	42	579.74	571.00	-41	9,320	-0.44%
2021/04/19	1.1	553.27	4	558.00	553.00	-2.9	9,393	-0.03%
2021/04/16	2.1	551.33	2	546.00	551.00	0.1	9,653	0.00%
2021/04/15	4	545.50	2	545.00	553.00	2	10,131	0.02%
2021/04/14	10.1	549.50	3.2	550.63	546.00	6.9	10,236	0.07%
2021/04/13	2	558.50	2	562.00	556.00	0	10,413	0.00%
2021/04/09	0	581.00	0	0.00	578.00	0	10,571	0.00%
2021/04/08	6	582.83	7.2	583.23	587.00	-1.2	10,609	-0.01%
2021/04/07	2	562.00	3.1	565.77	570.00	-1.1	10,587	-0.01%
2021/04/06	0	0.00	5	561.19	562.00	-5	10,645	-0.05%
2021/04/01	0	553.00	0	0.00	553.00	0	10,672	0.00%
2021/03/31	0	557.00	2	555.00	553.00	-2	10,747	-0.02%
2021/03/30	1	557.00	1	558.00	563.00	0	11,057	0.00%
2021/03/29	3.2	556.47	0	0.00	554.00	3.2	11,140	0.03%
2021/03/26	1	561.99	127.1	551.78	559.00	-126.1	11,223	-1.12%	大賣/鉅額交易
2021/03/25	6.1	544.36	1	543.00	542.00	5.1	11,290	0.05%
2021/03/24	3	553.66	0	0.00	552.00	3	11,327	0.03%
2021/03/23	7	562.43	5	563.80	554.00	2	11,551	0.02%
2021/03/22	9	557.44	9	553.56	563.00	0	11,668	0.00%
2021/03/19	2	548.54	7	549.57	552.00	-5	11,983	-0.04%
2021/03/18	6	566.00	4	570.75	559.00	2	12,076	0.02%
2021/03/17	1.1	574.57	1	573.00	568.00	0.1	12,371	0.00%
2021/03/16	8	587.50	15	583.07	579.00	-7	12,758	-0.05%
2021/03/15	1	582.00	34.3	580.29	580.00	-33.3	13,158	-0.25%
2021/03/12	8	575.38	107.5	577.43	572.00	-99.5	13,230	-0.75%	大賣/
2021/03/11	8	560.25	9.3	550.79	565.00	-1.3	13,241	-0.01%
2021/03/10	8.3	539.86	8	540.25	534.00	0.3	13,112	0.00%
2021/03/09	15.8	546.61	12	538.33	535.00	3.8	13,284	0.03%
2021/03/08	7	559.65	8	561.38	547.00	-1	13,266	-0.01%
2021/03/05	4.2	565.43	4	566.25	564.00	0.2	13,334	0.00%
2021/03/04	13.4	579.90	5	586.20	575.00	8.4	13,528	0.06%
2021/03/03	3.1	590.02	1	577.00	592.00	2.1	13,543	0.02%
2021/03/02	3.2	594.99	22	600.14	583.00	-18.8	13,585	-0.14%
2021/02/26	7.2	597.10	9	598.78	593.00	-1.8	13,877	-0.01%
2021/02/25	4	622.50	24	622.00	614.00	-20	14,159	-0.14%
2021/02/24	23.1	623.94	39	627.05	612.00	-15.9	14,233	-0.11%
2021/02/23	9	626.44	37.1	631.63	637.00	-28.1	14,323	-0.20%
2021/02/22	9	621.78	10	622.10	620.00	-1	14,226	-0.01%
2021/02/19	5.1	605.41	7	607.14	609.00	-2	14,128	-0.01%
2021/02/18	6	616.33	2	617.00	612.00	4	14,133	0.03%
2021/02/17	3.1	618.27	12.1	619.07	623.00	-9	14,120	-0.06%
2021/02/05	1	588.00	2.2	595.31	588.00	-1.2	13,936	-0.01%
2021/02/04	10	585.20	4	585.00	583.00	6	13,989	0.04%
2021/02/03	4	595.50	20	599.45	593.00	-16	14,107	-0.11%
2021/02/02	11	591.18	9	588.33	596.00	2	14,114	0.01%
2021/02/01	6.1	565.12	40	566.65	573.00	-34	14,079	-0.24%
2021/01/29	6	583.68	10	587.80	574.00	-4	13,973	-0.03%
2021/01/28	10	579.22	2	581.50	577.00	8	13,970	0.06%
2021/01/27	19.9	593.36	7	600.29	597.00	12.9	14,095	0.09%
2021/01/26	6.1	612.03	18	617.72	597.00	-11.9	14,352	-0.08%
2021/01/25	17	627.06	63.1	631.06	626.00	-46.1	14,157	-0.33%
2021/01/22	8	609.88	3.1	611.07	608.00	4.9	13,907	0.04%
2021/01/21	0	0.00	27	601.34	608.00	-27	13,821	-0.20%
2021/01/20	16.3	600.65	16.1	600.72	594.00	0.2	13,714	0.00%
2021/01/19	15	610.00	7	610.14	608.00	8	13,633	0.06%
2021/01/18	19	596.11	8	600.00	602.00	11	13,587	0.08%
2021/01/15	24.1	608.57	64	609.81	602.00	-39.9	13,422	-0.30%
2021/01/14	27.1	599.14	17	600.76	608.00	10.1	13,162	0.08%
2021/01/13	31	601.16	20.7	595.59	604.00	10.3	12,921	0.08%
2021/01/12	34.1	581.00	13.1	584.08	575.00	21	12,604	0.17%
2021/01/11	7	592.29	6	590.33	592.00	1	12,407	0.01%
2021/01/08	15.2	553.80	14	561.29	572.00	1.2	12,221	0.01%
2021/01/07	21.1	526.41	5	521.40	529.00	16.1	11,699	0.14%
2021/01/06	11.1	519.17	20	511.80	513.00	-8.9	11,576	-0.08%
2021/01/05	4	525.00	5	525.00	528.00	-1	11,391	-0.01%
2021/01/04	7	518.29	6	520.67	520.00	1	11,327	0.01%
2020/12/31	21.1	517.86	1	518.00	518.00	20.1	11,391	0.18%
2020/12/30	23.2	513.48	12.2	515.91	521.00	10.9	11,285	0.10%
2020/12/29	13	507.38	8	506.13	506.00	5	11,147	0.04%
2020/12/28	15	500.53	8.1	502.10	502.00	6.9	11,076	0.06%
2020/12/25	9	503.61	7	507.86	500.00	2	11,117	0.02%
2020/12/24	2	511.97	1.2	514.73	504.00	0.8	11,211	0.01%
2020/12/23	2	490.00	4.1	487.19	492.00	-2.1	10,873	-0.02%
2020/12/22	1.1	484.36	0.1	488.50	477.50	1	10,803	0.01%
2020/12/21	6.1	480.86	4.1	478.85	482.00	2	10,763	0.02%
2020/12/18	8.3	488.75	9	489.83	485.50	-0.8	10,661	-0.01%
2020/12/17	13.1	486.60	10.1	488.32	495.00	3	10,605	0.03%
2020/12/16	6.2	497.25	9.3	496.58	495.50	-3.1	10,384	-0.03%
2020/12/15	9.6	506.36	24	490.83	488.50	-14.4	10,241	-0.14%
2020/12/14	5	516.20	8	519.38	520.00	-3	9,964	-0.03%
2020/12/11	70	511.80	8	509.50	518.00	62	9,826	0.63%
2020/12/10	60	503.14	16.2	505.74	509.00	43.9	9,487	0.46%
2020/12/09	16.7	490.22	14.1	488.99	499.00	2.6	9,114	0.03%
2020/12/08	28.1	463.81	1	467.50	466.50	27.1	8,669	0.31%
2020/12/07	142.2	460.57	8	464.63	458.50	134.2	8,607	1.56%	大買/鉅額交易
2020/12/04	12	456.58	2.1	458.07	459.00	9.9	8,562	0.12%
2020/12/03	4	454.38	6	459.83	460.50	-2	8,610	-0.02%
2020/12/02	16	450.72	2	448.25	450.00	14	8,368	0.17%
2020/12/01	2	447.99	3	449.17	454.00	-1	8,276	-0.01%
2020/11/30	1.1	442.64	7.1	447.54	442.00	-6	8,157	-0.07%
2020/11/27	0	0.00	0.1	436.00	436.00	-0.1	7,936	0.00%
2020/11/26	6	426.67	2.1	424.02	428.50	3.9	7,906	0.05%
2020/11/25	57.2	427.09	14	439.43	423.00	43.2	7,934	0.54%
2020/11/24	2.1	431.43	15.3	436.87	437.50	-13.2	7,624	-0.17%
2020/11/23	3.2	418.27	3	418.17	418.50	0.2	7,265	0.00%
2020/11/20	10	413.00	8	413.88	412.00	2	7,173	0.03%
2020/11/19	1.2	406.13	6	404.00	404.00	-4.8	7,018	-0.07%
2020/11/18	0	399.00	0	0.00	399.50	0	7,016	0.00%
2020/11/17	2	400.75	2.3	400.02	398.50	-0.3	7,138	0.00%
2020/11/16	3	398.00	1	396.50	396.50	2	7,492	0.03%
2020/11/13	1	398.98	1	396.51	397.00	0	7,674	0.00%
2020/11/12	2	394.00	14.2	396.36	395.50	-12.2	7,652	-0.16%
2020/11/11	1	393.00	3	393.67	392.50	-2	7,575	-0.03%
2020/11/10	1	391.00	0	0.00	388.00	1	7,471	0.01%
2020/11/09	1	386.50	2	387.25	388.00	-1	7,478	-0.01%
2020/11/06	2.1	382.71	2	382.50	381.50	0.1	7,575	0.00%
2020/11/05	6.1	383.03	7	385.00	386.50	-0.9	7,539	-0.01%
2020/11/04	2	382.25	56.8	380.54	381.50	-54.8	7,496	-0.73%
2020/11/03	2	374.00	6.3	377.82	377.50	-4.3	7,553	-0.06%
2020/10/30	1	351.50	2	359.50	355.50	-1	7,515	-0.01%
2020/10/29	1	350.50	0	0.00	351.00	1	7,518	0.01%
2020/10/28	0	0.00	1	359.00	357.00	-1	7,623	-0.01%
2020/10/27	1.1	357.73	0	0.00	359.00	1.1	7,710	0.01%
2020/10/26	0.1	360.50	6	360.17	363.00	-5.9	7,719	-0.08%
2020/10/23	2	354.25	0	0.00	354.00	2	7,812	0.03%
2020/10/22	6	355.67	0	0.00	354.50	6	8,411	0.07%
2020/10/19	2	361.25	1	361.00	360.00	1	9,021	0.01%
2020/10/16	1	358.50	8	360.06	359.50	-7	9,188	-0.08%
2020/10/15	1	355.00	0	0.00	354.00	1	9,252	0.01%
2020/10/14	2	355.50	0	0.00	354.00	2	9,294	0.02%
2020/10/13	5	355.00	6	357.00	356.50	-1	9,387	-0.01%
2020/10/12	3	356.00	0	0.00	353.00	3	9,402	0.03%
2020/10/08	10	360.55	11	361.18	363.00	-1	9,359	-0.01%
2020/10/07	0	0.00	2	356.00	356.00	-2	9,362	-0.02%
2020/10/06	0	0.00	4	357.50	355.50	-4	9,463	-0.04%
2020/10/05	3	352.50	3	349.17	354.50	0	9,610	0.00%
2020/09/30	6	350.67	6	347.25	351.50	0	9,742	0.00%
2020/09/29	5	347.20	15	348.47	348.00	-10	9,854	-0.10%
2020/09/28	2	327.25	0	0.00	331.50	2	10,005	0.02%
2020/09/25	3	329.17	2	321.25	324.00	1	10,214	0.01%
2020/09/24	10	332.10	2	333.75	331.00	8	10,258	0.08%
2020/09/23	9	344.89	1	342.00	341.50	8	10,305	0.08%
2020/09/22	14	344.04	1	346.50	344.00	13	10,435	0.12%
2020/09/21	3.1	351.09	2	353.50	348.00	1.1	10,815	0.01%
2020/09/18	6	357.08	6	357.08	357.00	0	11,006	0.00%
2020/09/17	10	361.55	2	359.00	357.50	8	11,223	0.07%
2020/09/16	7	355.79	9	356.22	353.00	-2	11,480	-0.02%
2020/09/15	2	356.50	2	355.00	355.50	0	11,677	0.00%
2020/09/14	15	355.33	10	351.50	358.50	5	11,925	0.04%
2020/09/11	0	0.00	2	346.50	349.50	-2	12,114	-0.02%
2020/09/10	0	0.00	1	350.50	345.00	-1	12,332	-0.01%
2020/09/09	5	349.60	2	347.25	350.50	3	12,512	0.02%
2020/09/08	9.1	347.37	9	348.72	350.00	0.1	12,543	0.00%
2020/09/07	10	340.00	0	0.00	335.50	10	12,587	0.08%
2020/09/04	0	0.00	2	341.00	340.00	-2	12,801	-0.02%
2020/09/03	1	340.00	1	339.00	344.00	0	12,939	0.00%
2020/09/02	10	335.10	10	337.75	335.00	0	13,002	0.00%
2020/09/01	1.1	333.24	1	326.50	337.00	0.1	13,192	0.00%
2020/08/31	7	339.64	6	343.58	333.00	1	13,528	0.01%
2020/08/28	0	0.00	1	340.50	340.50	-1	13,726	-0.01%
2020/08/27	11	337.59	1	336.50	336.50	10	13,928	0.07%
2020/08/26	1	336.00	0	0.00	337.00	1	14,096	0.01%
2020/08/25	1	335.50	12	334.00	333.00	-11	14,292	-0.08%
2020/08/24	6	336.25	10	335.25	333.50	-4	14,375	-0.03%
2020/08/21	15	337.17	4	339.88	344.00	11	14,441	0.08%
2020/08/20	7	330.57	4	333.50	330.00	3	14,470	0.02%
2020/08/19	15	363.30	5	371.10	354.50	10	14,228	0.07%
2020/08/18	6.1	375.33	4.2	377.83	373.00	1.8	14,298	0.01%
2020/08/17	2.1	378.55	12	381.08	379.00	-10	14,440	-0.07%
2020/08/14	10	376.55	6	374.75	375.00	4	14,667	0.03%
2020/08/13	9	378.89	3.1	378.37	376.50	5.9	15,105	0.04%
2020/08/12	12	387.46	11.2	385.06	380.50	0.8	15,219	0.01%
2020/08/11	9	387.39	9	386.67	385.50	0	15,357	0.00%
2020/08/10	10	385.50	5	388.00	384.50	5	15,642	0.03%
2020/08/07	6	394.42	6	397.25	390.00	0	15,917	0.00%
2020/08/06	8	394.81	13	397.81	391.50	-5	15,909	-0.03%
2020/08/05	17.1	397.24	14.1	396.93	397.50	3	15,991	0.02%
2020/08/04	10	389.75	9	391.00	391.00	1	16,000	0.01%
2020/08/03	1	394.00	4	394.63	390.00	-3	16,227	-0.02%
2020/07/31	1	380.00	0	0.00	389.00	1	16,468	0.01%
2020/07/30	4	382.88	0	0.00	381.50	4	16,727	0.02%
2020/07/29	12	380.13	9	380.72	382.50	3	17,464	0.02%
2020/07/28	26	411.19	37	405.12	384.00	-11	17,642	-0.06%
2020/07/27	18	398.14	25	396.36	406.00	-7	17,457	-0.04%
2020/07/24	5	386.60	6	386.75	389.50	-1	17,439	-0.01%
2020/07/23	8.1	394.63	6	396.17	389.50	2.1	17,949	0.01%
2020/07/22	11	395.64	6	394.83	396.00	5	18,359	0.03%
2020/07/21	10	388.15	8	389.00	388.00	2	18,441	0.01%
2020/07/20	1	382.00	10	380.00	382.00	-9	18,646	-0.05%
2020/07/17	11	378.27	13	378.81	379.00	-2	18,968	-0.01%
2020/07/16	10	378.80	5	377.50	377.00	5	19,192	0.03%
2020/07/15	10	378.25	11	378.55	374.50	-1	19,332	-0.01%
2020/07/14	2	377.00	2	381.75	374.00	0	19,688	0.00%
2020/07/13	2	375.00	4	375.13	380.50	-2	19,916	-0.01%
2020/07/10	16	377.84	16	378.56	370.50	0	20,835	0.00%
2020/07/09	14	382.96	9	384.39	379.50	5	20,941	0.02%
2020/07/08	9	390.39	5	389.60	387.00	4	21,081	0.02%
2020/07/07	7.2	390.15	14	387.86	392.50	-6.8	21,183	-0.03%
2020/07/06	4	374.88	3	379.50	378.50	1	21,407	0.00%
2020/07/03	9	377.78	7	377.57	377.00	2	21,730	0.01%
2020/07/02	14	377.18	1	377.00	377.00	13	21,947	0.06%
2020/07/01	13	383.27	5	381.70	379.50	8	22,053	0.04%
2020/06/30	56.2	380.20	11	379.32	381.00	45.2	22,017	0.21%
2020/06/29	9	393.72	3	394.17	391.00	6	21,701	0.03%
2020/06/24	3.1	412.92	20.3	409.88	407.50	-17.2	21,595	-0.08%
2020/06/23	26	404.69	28	404.50	406.00	-2	21,573	-0.01%
2020/06/22	5.1	398.79	4	398.50	396.50	1.1	21,487	0.00%
2020/06/19	7.4	410.12	17	409.09	404.50	-9.6	21,565	-0.04%
2020/06/18	2	403.00	6	403.68	405.00	-4	21,525	-0.02%
2020/06/17	6.1	400.39	6	400.50	399.00	0.1	21,523	0.00%
2020/06/16	19	391.45	16.1	391.47	396.00	2.9	21,656	0.01%
2020/06/15	8	383.69	17	382.35	382.00	-9	21,862	-0.04%
2020/06/12	16	374.60	25	373.80	381.00	-9	22,147	-0.04%
2020/06/11	30	387.15	18	390.25	383.50	12	22,548	0.05%
2020/06/10	19	396.79	5	399.20	394.50	14	22,704	0.06%
2020/06/09	12.2	392.53	15	393.77	392.50	-2.8	22,883	-0.01%
2020/06/08	21	390.74	17	391.09	393.00	4	23,169	0.02%
2020/06/05	12	395.95	18	398.00	387.50	-6	23,158	-0.03%
2020/06/04	38	398.88	18	400.31	400.50	20	23,039	0.09%
2020/06/03	16	388.78	8	389.81	392.00	8	22,971	0.03%
2020/06/02	13	384.65	16	386.78	383.00	-3	22,862	-0.01%
2020/06/01	32	378.44	20	377.88	385.50	12	22,847	0.05%
2020/05/29	15.1	366.07	11	367.73	370.50	4.1	22,950	0.02%
2020/05/28	38	375.28	13	377.23	370.00	25	23,024	0.11%
2020/05/27	4	372.25	3.1	374.81	376.00	0.9	23,258	0.00%
2020/05/26	35.1	377.75	33	378.94	371.00	2.1	23,586	0.01%
2020/05/25	73	369.16	52.1	364.10	376.00	20.9	23,905	0.09%
2020/05/22	15.1	373.87	20	373.75	371.50	-4.9	23,914	-0.02%
2020/05/21	15	385.50	16	387.19	382.00	-1	23,916	0.00%
2020/05/20	36	388.25	36.1	390.08	384.50	-0.1	23,896	0.00%
2020/05/19	10	375.70	11.1	375.41	373.00	-1.1	23,524	0.00%
2020/05/18	26.1	379.46	23	378.83	369.00	3.1	23,519	0.01%
2020/05/15	19	388.76	13	388.27	386.00	6	23,501	0.03%
2020/05/14	49.1	395.43	18	398.06	385.50	31.1	23,283	0.13%
2020/05/13	35.1	400.67	13	401.27	402.50	22.1	23,119	0.10%
2020/05/12	18	411.53	14	414.18	406.00	4	22,927	0.02%
2020/05/11	15	410.13	14	411.89	413.50	1	22,828	0.00%
2020/05/08	34.1	406.83	16	409.22	403.50	18.1	22,859	0.08%
2020/05/07	24	414.46	11	413.23	410.00	13	22,707	0.06%
2020/05/06	23	415.02	21	416.38	416.00	2	22,443	0.01%
2020/05/05	19	413.55	17	417.85	407.00	2	22,198	0.01%
2020/05/04	22	378.61	26	382.75	391.50	-4	21,593	-0.02%
2020/04/30	41	389.45	12	391.25	391.00	29	21,506	0.13%
2020/04/29	37.3	382.71	8	385.50	380.00	29.3	21,313	0.14%
2020/04/28	35	388.39	33	391.09	383.50	2	21,175	0.01%
2020/04/27	16	359.56	72	364.94	379.50	-56	20,727	-0.27%
2020/04/24	11	344.50	30	346.30	345.00	-19	20,206	-0.09%
2020/04/23	18.1	346.77	20	348.35	344.00	-1.9	19,998	-0.01%
2020/04/22	31	330.65	8	333.19	344.00	23	19,743	0.12%
2020/04/21	35.2	337.66	2	330.00	326.00	33.2	19,557	0.17%
2020/04/20	56	339.29	5	343.00	343.00	51	19,488	0.26%
2020/04/17	91	344.30	44	343.18	339.50	47	19,382	0.24%
2020/04/16	67	339.76	36	339.61	341.50	31	19,076	0.16%
2020/04/15	81.1	346.66	63.1	350.58	343.50	18	18,908	0.10%
2020/04/14	10.2	338.11	6	337.50	338.00	4.2	18,422	0.02%
2020/04/13	15	334.47	19	336.39	332.50	-4	18,450	-0.02%
2020/04/10	12	339.92	15	340.20	343.00	-3	18,307	-0.02%
2020/04/09	16	340.75	15	338.53	335.00	1	18,420	0.01%
2020/04/08	22	323.34	128	313.91	329.00	-106	17,944	-0.59%	大賣/鉅額交易
2020/04/07	15	299.13	6	296.67	299.50	9	17,628	0.05%
2020/04/06	2	285.00	8	280.31	288.00	-6	17,532	-0.03%
2020/04/01	4	271.88	2	272.00	272.50	2	17,404	0.01%
2020/03/31	7	278.63	6	280.75	274.50	1	17,453	0.01%
2020/03/30	3	272.00	4	267.63	278.00	-1	17,502	-0.01%
2020/03/27	7.2	290.44	12	287.96	280.50	-4.8	17,595	-0.03%
2020/03/26	51	289.60	19	288.74	291.50	32	17,504	0.18%
2020/03/25	16.1	290.37	9	287.56	292.00	7.1	17,609	0.04%
2020/03/24	26	270.62	20	271.45	274.00	6	17,409	0.03%
2020/03/23	12	244.42	6	248.60	252.00	6	17,266	0.03%
2020/03/20	20	250.13	6	251.25	252.00	14	17,066	0.08%
2020/03/19	17.1	242.44	42.1	240.36	229.50	-25	16,768	-0.15%
2020/03/18	27	266.78	29	262.57	254.50	-2	16,462	-0.01%
2020/03/17	91	278.61	31	285.06	265.00	60	16,208	0.37%
2020/03/16	16	319.97	21	309.93	290.50	-5	15,777	-0.03%
2020/03/13	22	316.16	22	315.30	320.00	0	15,477	0.00%
2020/03/12	31.2	357.64	19	370.97	345.50	12.2	15,311	0.08%
2020/03/11	23.1	396.62	30	393.78	383.50	-6.9	14,998	-0.05%
2020/03/10	20	383.85	15	386.00	394.50	5	14,881	0.03%
2020/03/09	8	392.75	8	393.63	386.00	0	14,982	0.00%
2020/03/06	10.2	406.41	14.3	404.76	406.50	-4.1	15,083	-0.03%
2020/03/05	26	407.13	23	404.35	410.50	3	15,072	0.02%
2020/03/04	27	404.35	18	408.00	400.50	9	14,924	0.06%
2020/03/03	20.3	429.60	13	427.73	417.00	7.3	14,662	0.05%
2020/03/02	23	412.09	19	411.47	418.50	4	14,572	0.03%
2020/02/27	39.2	429.78	36	429.01	410.00	3.2	14,332	0.02%
2020/02/26	22	468.73	14	452.39	441.00	8	13,904	0.06%
2020/02/25	26.3	489.37	19	487.05	485.00	7.3	13,410	0.05%
2020/02/24	15	469.37	17.5	468.67	484.50	-2.5	13,110	-0.02%
2020/02/21	13	465.12	19	465.42	472.00	-6	12,946	-0.05%
2020/02/20	6	462.00	8	462.75	457.50	-2	12,798	-0.02%
2020/02/19	13	454.12	8	453.81	460.00	5	12,707	0.04%
2020/02/18	31	459.40	24.1	462.15	450.00	6.9	12,599	0.05%
2020/02/17	18	453.67	15	453.33	453.00	3	12,764	0.02%
2020/02/14	14	449.32	16	453.32	457.00	-2	12,670	-0.02%
2020/02/13	4	447.00	35	449.23	439.00	-31	12,738	-0.24%
2020/02/12	9	444.17	15.2	445.60	448.00	-6.2	12,673	-0.05%
2020/02/11	8	435.00	15	437.10	437.00	-7	12,601	-0.06%
2020/02/10	13	416.42	7	413.36	418.50	6	12,441	0.05%
2020/02/07	30	418.85	9	418.06	416.50	21	12,358	0.17%
2020/02/06	13	421.69	14	420.18	417.00	-1	12,329	-0.01%
2020/02/05	28	420.16	54	422.43	413.00	-26	12,417	-0.21%
2020/02/04	9	413.50	26	411.54	418.50	-17	12,328	-0.14%
2020/02/03	36	381.61	17	376.18	392.00	19	12,189	0.16%
2020/01/31	26	384.77	7	385.36	386.50	19	12,084	0.16%
2020/01/30	10.2	381.30	10	386.45	374.00	0.2	11,931	0.00%
2020/01/20	12	416.04	3	416.00	415.50	9	11,795	0.08%
2020/01/17	5	421.86	13	421.04	413.00	-8	11,912	-0.07%
2020/01/16	2	419.50	7	422.50	417.00	-5	11,948	-0.04%
2020/01/15	18	423.31	14	421.93	413.00	4	11,920	0.03%
2020/01/14	17	405.57	39	407.77	419.00	-22	11,961	-0.18%
2020/01/13	1	387.50	5	390.80	390.00	-4	11,852	-0.03%
2020/01/10	25	395.78	5	394.10	392.50	20	11,859	0.17%
2020/01/09	15	398.57	10	396.25	392.00	5	11,944	0.04%
2020/01/08	40	390.13	33	390.94	387.00	7	11,937	0.06%
2020/01/07	22	421.95	17.1	423.80	414.00	4.9	11,645	0.04%
2020/01/06	26	462.81	25	463.28	460.00	1	11,658	0.01%
2020/01/03	27.1	456.80	39	460.13	468.00	-11.9	11,967	-0.10%
2020/01/02	13	438.46	3	437.50	436.00	10	11,787	0.08%
2019/12/31	12	435.13	9	435.06	437.00	3	11,843	0.03%
2019/12/30	10	421.70	6	427.33	436.00	4	11,735	0.03%
2019/12/27	5	407.30	1	410.01	411.00	4	11,692	0.03%
2019/12/26	7	407.79	6	403.67	402.00	1	12,023	0.01%
2019/12/25	6	400.42	5	401.10	403.50	1	12,124	0.01%
2019/12/24	14	393.14	19	393.42	395.00	-5	12,256	-0.04%
2019/12/23	9	387.17	0	0.00	383.00	9	12,052	0.07%
2019/12/20	7	397.07	27	393.93	389.50	-20	11,942	-0.17%
2019/12/19	6	381.33	5	380.40	383.00	1	11,581	0.01%
2019/12/18	8	378.94	6	376.67	376.50	2	11,516	0.02%
2019/12/17	6	377.58	4	381.00	377.00	2	11,409	0.02%
2019/12/16	1	380.00	0	0.00	379.00	1	11,374	0.01%
2019/12/13	10	381.20	4.1	382.15	376.50	5.9	11,419	0.05%
2019/12/12	8	376.13	4	379.38	381.50	4	11,277	0.04%
2019/12/11	5	377.30	6	377.42	378.50	-1	11,125	-0.01%
2019/12/10	10	369.95	2	370.50	368.00	8	10,969	0.07%
2019/12/09	13	375.58	15	374.83	372.50	-2	10,944	-0.02%
2019/12/06	7	364.43	5	365.00	369.00	2	10,805	0.02%
2019/12/05	9	365.39	8	365.56	362.00	1	10,769	0.01%
2019/12/04	13	367.00	6	364.83	361.00	7	10,820	0.06%
2019/12/03	13	357.58	21	351.06	363.00	-8	10,523	-0.08%
2019/12/02	3	332.00	2	332.50	338.00	1	10,264	0.01%
2019/11/29	6	332.00	6	336.08	330.00	0	10,445	0.00%
2019/11/28	9	335.72	6	336.57	335.00	3	10,723	0.03%
2019/11/27	5	330.90	8	332.63	336.50	-3	10,677	-0.03%
2019/11/26	4	330.00	8	329.88	326.50	-4	10,604	-0.04%
2019/11/25	4	321.50	2	318.00	322.50	2	10,538	0.02%
2019/11/22	5	316.50	5	316.50	317.00	0	10,642	0.00%
2019/11/21	2	315.75	1	316.53	318.50	1	10,783	0.01%
2019/11/20	6	319.75	6	324.00	320.00	0	10,782	0.00%
2019/11/19	17	322.12	31	319.95	323.50	-14	10,827	-0.13%
2019/11/18	3	319.83	0.1	318.00	317.50	3	10,776	0.03%
2019/11/15	23	324.65	17.1	325.18	321.00	5.9	10,764	0.05%
2019/11/14	30	329.33	44.1	329.88	326.50	-14.1	10,669	-0.13%
2019/11/13	0	0.00	1	310.50	310.50	-1	10,231	-0.01%
2019/11/11	27	292.11	33	291.38	282.50	-6	10,261	-0.06%
2019/11/08	9	309.67	1	308.50	307.00	8	10,018	0.08%
2019/11/07	2	310.50	1	305.50	306.00	1	10,047	0.01%
2019/11/06	9	309.89	17	309.32	307.00	-8	9,990	-0.08%
2019/11/05	14	312.86	37	313.12	312.00	-23	9,972	-0.23%
2019/11/04	18	316.39	5	313.40	312.50	13	9,989	0.13%
2019/11/01	52.1	308.58	58	307.09	316.00	-5.9	10,092	-0.06%
2019/10/31	15.2	320.52	4	318.63	314.00	11.2	9,931	0.11%
2019/10/30	22	321.95	1	321.00	320.50	21	9,866	0.21%
2019/10/29	11	318.09	35	319.29	318.00	-24	9,798	-0.24%
2019/10/28	2	318.25	1	317.50	316.50	1	9,828	0.01%
2019/10/25	6	318.33	8	318.13	316.00	-2	9,810	-0.02%
2019/10/24	3	318.67	3	318.00	317.00	0	9,735	0.00%
2019/10/23	3	309.17	0	0.00	312.50	3	9,601	0.03%
2019/10/22	27	314.48	18.1	313.69	311.50	8.9	9,502	0.09%
2019/10/21	27	319.43	35	316.59	313.50	-8	9,444	-0.08%
2019/10/18	8	311.69	7	313.21	312.50	1	9,240	0.01%
2019/10/17	30	308.93	3.1	308.24	310.50	26.9	9,121	0.29%
2019/10/16	24.1	305.51	20	305.83	302.00	4.1	9,068	0.05%
2019/10/15	7	311.36	7	309.14	306.00	0	8,890	0.00%
2019/10/14	11	313.23	7	311.86	314.50	4	8,738	0.05%
2019/10/09	39	296.58	38	295.43	301.50	1	8,561	0.01%
2019/10/08	21.1	287.57	56	286.86	298.50	-34.9	8,237	-0.42%
2019/10/07	33	270.33	8	271.13	276.00	25	7,784	0.32%
2019/10/04	6	267.00	3	264.33	261.00	3	7,557	0.04%
2019/10/03	7.3	266.12	12	266.37	265.50	-4.7	7,488	-0.06%
2019/10/02	12	268.25	10	268.25	269.00	2	7,398	0.03%
2019/10/01	9	260.39	11	263.09	268.00	-2	7,267	-0.03%
2019/09/27	12	245.67	18	243.86	246.50	-6	6,985	-0.09%
2019/09/26	3	239.17	17	239.41	238.50	-14	6,770	-0.21%
2019/09/25	5	228.80	1	228.00	229.50	4	6,527	0.06%
2019/09/24	2	231.50	0	0.00	231.50	2	6,602	0.03%
2019/09/23	3	233.00	0	0.00	233.00	3	6,636	0.05%
2019/09/20	2	233.75	0	0.00	233.50	2	6,677	0.03%
2019/09/19	2	234.00	0	0.00	232.00	2	6,633	0.03%
2019/09/18	1.2	234.67	5	234.10	232.50	-3.8	6,690	-0.06%
2019/09/17	6	237.00	3	239.83	233.50	3	6,698	0.04%
2019/09/12	1	233.00	1	233.00	231.00	0	6,833	0.00%
2019/09/11	3	231.50	0	0.00	230.00	3	6,911	0.04%
2019/09/10	2	231.49	1	228.50	228.50	1	6,957	0.01%
2019/09/09	1	233.50	1.1	234.36	233.00	-0.1	7,005	0.00%
2019/09/06	0	0.00	5	239.70	237.00	-5	6,985	-0.07%
2019/09/05	3	237.67	5	238.80	238.00	-2	6,921	-0.03%
2019/09/04	2.2	235.23	5	234.70	234.50	-2.8	6,792	-0.04%
2019/09/03	3.1	235.03	6	234.92	235.50	-2.9	6,765	-0.04%
2019/09/02	22	234.09	9	235.06	236.00	13	6,703	0.19%
2019/08/30	10	221.90	9	221.17	227.00	1	6,498	0.02%
2019/08/29	1.2	205.08	1	206.50	206.50	0.2	6,338	0.00%
2019/08/28	1	206.50	1.1	207.42	204.50	-0.1	6,369	0.00%
2019/08/27	8	208.18	5	206.40	203.00	3	6,348	0.05%
2019/08/26	5.1	210.82	3.1	210.05	209.00	2	6,334	0.03%
2019/08/23	2	259.00	6	257.83	258.00	-4	6,231	-0.06%
2019/08/22	4	254.63	0	0.00	253.00	4	6,180	0.06%
2019/08/21	2	261.75	2.1	259.51	257.50	-0.1	6,140	0.00%
2019/08/20	0	0.00	2	266.00	265.50	-2	6,076	-0.03%
2019/08/19	2	264.75	2.1	265.02	264.50	-0.1	6,067	0.00%
2019/08/16	5	264.50	6	264.08	263.50	-1	6,169	-0.02%
2019/08/15	3	262.17	1	264.00	264.50	2	6,197	0.03%
2019/08/14	1.1	270.32	0	0.00	268.50	1.1	6,242	0.02%
2019/08/13	1	267.00	10	266.65	266.50	-9	6,223	-0.14%
2019/08/12	5.1	265.03	6	265.42	268.50	-1	6,311	-0.02%
2019/08/08	2	255.00	1	257.00	257.00	1	6,341	0.02%
2019/08/07	4	252.75	3	257.00	250.50	1	6,380	0.02%
2019/08/06	14	256.39	10	259.00	258.50	4	6,530	0.06%
2019/08/05	25	262.78	35	266.06	260.00	-10	6,653	-0.15%
2019/08/02	5.1	261.45	20	259.50	257.50	-14.9	6,659	-0.22%
2019/08/01	8	266.50	0	0.00	266.00	8	6,678	0.12%
2019/07/31	9.1	265.01	12	264.54	266.00	-2.9	6,735	-0.04%
2019/07/30	18	264.33	28	264.38	264.50	-10	6,751	-0.15%
2019/07/29	20.1	259.01	0	0.00	258.50	20.1	6,693	0.30%
2019/07/26	5	257.50	1	257.00	259.50	4	6,791	0.06%
2019/07/25	4	256.00	3	255.00	258.00	1	6,811	0.01%
2019/07/24	1	258.00	0	0.00	255.50	1	6,857	0.01%
2019/07/23	3	257.00	4	257.38	255.00	-1	7,072	-0.01%
2019/07/22	5	253.00	1	255.00	253.00	4	7,114	0.06%
2019/07/19	7.1	257.79	4	258.13	257.50	3.1	7,278	0.04%
2019/07/18	4	262.63	0	0.00	259.00	4	7,308	0.05%
2019/07/17	6	267.00	0	0.00	267.00	6	7,339	0.08%
2019/07/16	0	0.00	6	270.50	269.50	-6	7,398	-0.08%
2019/07/15	10	266.80	7	268.00	267.50	3	7,462	0.04%
2019/07/12	2	271.75	1	273.00	273.50	1	7,635	0.01%
2019/07/11	4	271.25	0	0.00	271.50	4	7,939	0.05%
2019/07/10	2	267.25	2	266.75	269.00	0	7,981	0.00%
2019/07/09	1	268.00	5	267.00	264.00	-4	7,998	-0.05%
2019/07/08	3	275.50	3	278.00	275.00	0	7,963	0.00%
2019/07/05	11	277.95	10	278.55	278.00	1	8,066	0.01%
2019/07/04	19	279.24	16	277.97	277.00	3	8,069	0.04%
2019/07/03	2	270.75	6	271.25	270.00	-4	8,107	-0.05%
2019/07/02	11	271.86	7	272.14	271.50	4	8,194	0.05%
2019/07/01	1	271.00	6	272.25	272.50	-5	8,287	-0.06%
2019/06/28	1	264.00	4	266.88	264.00	-3	8,235	-0.04%
2019/06/27	5	269.90	1	269.00	267.50	4	8,232	0.05%
2019/06/26	0	0.00	5	264.02	266.00	-5	8,216	-0.06%
2019/06/25	4	264.63	3	263.50	263.50	1	8,208	0.01%
2019/06/24	8	269.75	1	269.00	271.00	7	8,203	0.09%
2019/06/21	8	267.31	7	269.29	267.50	1	8,223	0.01%
2019/06/20	19	271.13	18	272.14	270.00	1	8,264	0.01%
2019/06/19	1	265.00	9.3	263.03	264.00	-8.3	8,166	-0.10%
2019/06/18	26	260.02	31	259.40	258.00	-5	8,118	-0.06%
2019/06/17	2	256.75	1	261.00	261.00	1	8,121	0.01%
2019/06/14	3	249.83	14	250.71	251.00	-11	8,100	-0.14%
2019/06/13	11	247.00	2	247.50	247.00	9	8,139	0.11%
2019/06/12	5	249.00	4	249.00	249.00	1	8,412	0.01%
2019/06/11	1	246.50	3	247.17	251.50	-2	8,450	-0.02%
2019/06/10	6	250.83	8	248.75	251.00	-2	8,413	-0.02%
2019/06/06	14	246.64	8	248.25	245.00	6	8,470	0.07%
2019/06/05	18.1	264.85	17	263.15	256.00	1.1	8,406	0.01%
2019/06/04	4	265.38	7	264.00	263.50	-3	8,298	-0.04%
2019/06/03	6	259.83	7	259.29	262.00	-1	8,309	-0.01%
2019/05/31	8	257.38	5	259.70	261.00	3	8,295	0.04%
2019/05/30	7.1	253.99	8	254.31	251.00	-0.9	8,268	-0.01%
2019/05/29	8	251.94	4	251.13	255.00	4	8,300	0.05%
2019/05/27	1	246.00	2	243.00	245.00	-1	8,683	-0.01%
2019/05/24	2.1	245.42	1	245.95	242.00	1.1	8,740	0.01%
2019/05/23	4	244.88	1	246.00	244.50	3	8,862	0.03%
2019/05/22	1	257.50	4	258.13	253.50	-3	8,826	-0.03%
2019/05/21	7.1	255.14	5	254.80	258.00	2.1	8,950	0.02%
2019/05/20	5	252.00	1	250.50	251.50	4	8,962	0.04%
2019/05/17	7	251.36	16.1	251.77	249.50	-9.1	9,055	-0.10%
2019/05/16	13.1	253.05	8	253.25	249.00	5.1	9,151	0.06%
2019/05/15	3	259.83	2	262.50	259.00	1	9,247	0.01%
2019/05/14	12.1	258.06	15	257.50	258.00	-2.9	9,619	-0.03%
2019/05/13	9	270.06	10	267.50	259.50	-1	9,767	-0.01%
2019/05/10	12	283.42	11	286.14	280.50	1	9,627	0.01%
2019/05/09	3	289.50	5	289.20	286.00	-2	9,500	-0.02%
2019/05/08	5	291.40	4	288.00	294.50	1	9,514	0.01%
2019/05/07	2.1	296.68	1	297.50	293.00	1.1	9,594	0.01%
2019/05/06	6	293.67	0	0.00	293.50	6	9,807	0.06%
2019/05/03	7	299.00	4	300.63	300.00	3	9,747	0.03%
2019/05/02	2	302.75	2	301.75	303.50	0	9,674	0.00%
2019/04/29	8	303.94	5	304.80	300.50	3	9,725	0.03%
2019/04/26	3	317.33	1	321.50	319.00	2	9,583	0.02%
2019/04/25	12	309.17	10.1	310.28	321.50	1.9	9,624	0.02%
2019/04/24	8	319.25	12	318.63	319.50	-4	9,552	-0.04%
2019/04/23	5.1	320.95	0	0.00	321.50	5.1	9,640	0.05%
2019/04/22	4	329.38	3	328.83	327.50	1	9,626	0.01%
2019/04/19	6	330.00	4	329.13	333.50	2	9,748	0.02%
2019/04/18	16	340.44	18	340.14	331.00	-2	9,862	-0.02%
2019/04/17	12	341.63	8	340.50	345.00	4	9,990	0.04%
2019/04/16	1	333.50	3	332.00	332.50	-2	9,759	-0.02%
2019/04/15	1	332.00	0	0.00	330.50	1	9,814	0.01%
2019/04/12	0.2	327.00	0	0.00	326.00	0.2	10,131	0.00%
2019/04/11	8	332.88	5	331.60	329.00	3	10,283	0.03%
2019/04/10	0	0.00	1	327.00	329.00	-1	10,265	-0.01%
2019/04/09	14	327.43	12	331.88	330.00	2	10,321	0.02%
2019/04/08	4.1	326.50	2	331.50	324.50	2.1	10,433	0.02%
2019/04/03	2	329.75	1	330.00	330.00	1	10,555	0.01%
2019/04/02	0	0.00	1	323.00	320.00	-1	10,591	-0.01%
2019/04/01	1	326.00	2	326.00	321.00	-1	10,685	-0.01%
2019/03/29	2	325.00	1	323.00	323.00	1	10,728	0.01%
2019/03/28	1	324.00	0	0.00	322.00	1	10,981	0.01%
2019/03/26	2	323.25	0	0.00	323.00	2	11,369	0.02%
2019/03/25	3	319.33	0	0.00	318.00	3	11,539	0.03%
2019/03/22	8	335.13	5	334.40	331.00	3	11,684	0.03%
2019/03/21	1	334.50	11	333.05	334.50	-10	11,979	-0.08%
2019/03/20	12	334.96	2	335.75	334.50	10	12,400	0.08%
2019/03/19	4	337.12	26	339.65	333.50	-22	12,527	-0.18%
2019/03/18	4	345.25	6	345.75	341.00	-2	12,700	-0.02%
2019/03/15	9	348.00	4	348.50	345.50	5	12,962	0.04%
2019/03/12	7	336.36	3	335.33	332.00	4	13,549	0.03%
2019/03/11	5	332.10	2	336.00	339.50	3	13,804	0.02%
2019/03/08	9	330.72	2	331.00	336.50	7	14,058	0.05%
2019/03/07	8	334.06	5	329.40	336.00	3	14,258	0.02%
2019/03/06	4	341.88	3	342.50	339.50	1	14,670	0.01%
2019/03/05	5	342.70	2	343.50	340.00	3	15,102	0.02%
2019/03/04	10	345.65	6	345.25	349.50	4	15,341	0.03%
2019/02/27	21	352.36	21	351.74	346.00	0	15,421	0.00%
2019/02/26	24	380.29	23	376.39	372.00	1	15,363	0.01%
2019/02/25	2	378.50	2	377.25	375.00	0	15,588	0.00%
2019/02/22	8	378.13	8	380.19	375.50	0	15,898	0.00%
2019/02/21	8	374.38	4	373.89	381.00	4	15,977	0.02%
2019/02/20	6	377.00	9.1	378.55	373.00	-3.1	16,022	-0.02%
2019/02/19	4	368.00	4	372.50	368.00	0	16,155	0.00%
2019/02/18	6	368.83	4.1	368.49	371.50	1.9	16,227	0.01%
2019/02/15	14	368.04	13	363.62	360.00	1	16,313	0.01%
2019/02/14	18	378.64	18	377.31	375.50	0	16,411	0.00%
2019/02/13	17.3	376.72	19	371.32	382.50	-1.7	16,498	-0.01%
2019/02/12	15	349.00	18	345.14	352.00	-3	16,465	-0.02%
2019/02/11	10	324.00	11	326.64	328.00	-1	16,537	-0.01%
2019/01/30	7	323.29	4	322.50	321.50	3	17,013	0.02%
2019/01/29	4	321.38	4	318.75	321.00	0	17,472	0.00%
2019/01/28	5	329.80	10	333.90	328.00	-5	17,718	-0.03%
2019/01/25	8	324.81	20	322.45	328.50	-12	18,290	-0.07%
2019/01/24	2	317.50	2	315.00	315.00	0	18,538	0.00%
2019/01/23	8	313.31	8	314.75	316.50	0	19,031	0.00%
2019/01/22	2	316.50	0	0.00	316.50	2	19,435	0.01%
2019/01/21	10	320.00	15	323.00	320.00	-5	19,803	-0.03%
2019/01/18	11	317.27	6	316.67	318.50	5	20,210	0.02%
2019/01/17	19	323.00	15	314.10	313.50	4	20,494	0.02%
2019/01/16	13	317.85	9	317.39	317.50	4	20,815	0.02%
2019/01/15	18	310.11	19	312.79	314.00	-1	21,044	0.00%
2019/01/14	7	306.50	6	306.75	307.00	1	21,175	0.00%
2019/01/11	21	309.29	25	308.74	306.00	-4	21,492	-0.02%
2019/01/10	8	306.19	3	307.17	304.50	5	21,530	0.02%
2019/01/09	16.1	305.61	14	310.86	303.50	2.1	21,682	0.01%
2019/01/08	1	296.50	3	294.83	294.00	-2	21,582	-0.01%
2019/01/07	6	298.58	8	298.75	296.50	-2	21,821	-0.01%
2019/01/04	16	290.41	18	290.03	289.50	-2	22,086	-0.01%
2019/01/03	14	308.46	20	304.83	303.00	-6	22,148	-0.03%
2019/01/02	3	316.17	0	0.00	314.00	3	22,326	0.01%
2018/12/28	1	323.50	11	322.86	319.00	-10	22,743	-0.04%
2018/12/27	16	325.13	10	326.65	321.00	6	23,057	0.03%
2018/12/26	31	325.95	34	322.63	314.00	-3	23,010	-0.01%
2018/12/25	7	319.71	9	321.89	328.50	-2	22,973	-0.01%
2018/12/24	23	324.13	13	325.38	331.00	10	23,045	0.04%
2018/12/22	8	323.88	8	323.63	322.50	0	23,071	0.00%
2018/12/21	17	315.03	12	317.25	328.00	5	23,401	0.02%
2018/12/20	16	315.84	15	310.13	314.00	1	23,379	0.00%
2018/12/19	11	325.09	16.4	324.81	320.00	-5.4	23,332	-0.02%
2018/12/18	24	317.71	20	314.23	320.00	4	23,364	0.02%
2018/12/17	18.2	319.01	12	319.25	321.50	6.2	23,451	0.03%
2018/12/14	9.2	305.91	12	308.33	320.00	-2.9	23,654	-0.01%
2018/12/13	13	323.38	11	320.68	314.50	2	23,631	0.01%
2018/12/12	7	341.29	7	342.36	338.50	0	23,390	0.00%
2018/12/11	9	325.72	6	332.50	332.00	3	23,313	0.01%
2018/12/10	13	333.42	19	333.13	323.50	-6	23,451	-0.03%
2018/12/07	9	354.12	7	355.71	356.50	2	23,309	0.01%
2018/12/06	22	367.84	24	360.17	349.50	-2	23,214	-0.01%
2018/12/05	16	387.13	5	390.70	388.00	11	23,066	0.05%
2018/12/04	8	405.81	6	407.91	401.50	2	23,116	0.01%
2018/12/03	17	397.26	15	396.70	407.00	2	23,138	0.01%
2018/11/30	16	364.91	19	364.50	370.00	-3	23,150	-0.01%
2018/11/29	13	365.58	19	367.45	359.50	-6	23,039	-0.03%
2018/11/28	22	348.66	20	352.13	357.50	2	22,901	0.01%
2018/11/27	8	334.06	8	333.81	340.00	0	22,647	0.00%
2018/11/26	2	322.25	3	324.17	327.00	-1	22,440	0.00%
2018/11/23	19	327.03	40	323.91	319.00	-21	22,378	-0.09%
2018/11/22	17	340.94	15	341.10	332.00	2	22,313	0.01%
2018/11/21	17	328.29	14	329.50	340.00	3	22,117	0.01%
2018/11/20	9.1	320.61	6	320.17	321.00	3.1	21,995	0.01%
2018/11/19	17	314.15	18	315.06	317.50	-1	21,950	0.00%
2018/11/16	30	317.85	11	319.36	310.00	19	21,979	0.09%
2018/11/15	16	306.00	17	307.56	312.00	-1	21,801	0.00%
2018/11/14	4	312.13	11	308.91	306.00	-7	21,837	-0.03%
2018/11/13	19	306.13	8	303.31	311.00	11	21,884	0.05%
2018/11/12	8	308.25	11	307.23	310.00	-3	21,928	-0.01%
2018/11/09	17	322.12	16	324.81	329.00	1	21,966	0.00%
2018/11/08	10	336.30	7	333.36	324.00	3	21,832	0.01%
2018/11/07	35	307.04	23	313.87	331.00	12	21,787	0.06%
2018/11/06	11	327.18	23	314.75	308.00	-12	21,693	-0.06%
2018/11/05	13	336.88	12	337.96	340.00	1	21,585	0.00%
2018/11/02	18	358.47	18	359.56	345.50	0	21,659	0.00%
2018/11/01	18	334.00	18	343.67	347.00	0	21,253	0.00%
2018/10/31	10	317.25	11.3	316.47	315.50	-1.3	20,947	-0.01%
2018/10/30	13.3	308.77	43	305.14	298.00	-29.7	20,601	-0.14%
2018/10/29	40	325.53	31.1	319.70	320.00	8.9	20,523	0.04%
2018/10/26	24	324.52	23	324.26	324.00	1	20,366	0.00%
2018/10/25	11	320.45	10	324.05	315.50	1	20,022	0.01%
2018/10/24	31.8	362.52	24	361.85	349.00	7.8	19,958	0.04%
2018/10/23	12	382.41	28	379.07	366.00	-16	19,663	-0.08%
2018/10/22	17	385.36	16	381.44	390.00	1	19,377	0.01%
2018/10/19	29	400.69	13	398.35	394.00	16	19,227	0.08%
2018/10/18	10	424.80	8	422.31	421.50	2	18,942	0.01%
2018/10/17	31.1	434.78	47	433.68	418.00	-15.9	18,861	-0.08%
2018/10/16	27.2	420.28	9	418.50	419.00	18.2	18,685	0.10%
2018/10/15	10.7	420.22	34	415.87	410.00	-23.3	18,626	-0.13%
2018/10/12	22	398.00	20	405.80	415.00	2	18,516	0.01%
2018/10/11	15	390.87	8	390.06	388.00	7	18,424	0.04%
2018/10/09	12	415.42	6	421.75	423.50	6	18,235	0.03%
2018/10/08	14	392.61	16	394.88	404.00	-2	17,981	-0.01%
2018/10/05	26	417.88	23	419.59	403.00	3	17,564	0.02%
2018/10/04	10	452.45	6	453.17	446.00	4	17,277	0.02%
2018/10/03	3	449.50	3	455.17	451.00	0	17,402	0.00%
2018/10/02	3.1	472.59	0	0.00	458.00	3.1	17,240	0.02%
2018/10/01	0	470.00	1	459.00	470.00	-1	17,144	-0.01%
2018/09/28	7	466.71	6	467.75	459.00	1	17,136	0.01%
2018/09/27	10	472.55	2	483.92	466.00	8	16,819	0.05%
2018/09/26	3	490.17	4	497.38	490.00	-1	16,641	-0.01%
2018/09/25	5	514.40	3	517.00	506.00	2	16,651	0.01%
2018/09/21	1	506.00	0	0.00	514.00	1	16,571	0.01%
2018/09/20	8	485.31	13	479.27	490.00	-5	16,382	-0.03%
2018/09/19	14	508.21	8	495.25	479.00	6	15,986	0.04%
2018/09/18	5	512.00	6	509.33	501.00	-1	15,768	-0.01%
2018/09/17	0	0.00	5	532.40	533.00	-5	15,646	-0.03%
2018/09/14	11.2	523.55	14	519.31	534.00	-2.8	15,608	-0.02%
2018/09/13	6	533.83	3	531.00	508.00	3	15,358	0.02%
2018/09/12	3	533.00	1	529.00	528.00	2	15,240	0.01%
2018/09/11	5	551.40	5.1	550.12	546.00	-0.1	15,244	0.00%
2018/09/10	10	528.20	9	535.33	532.00	1	15,046	0.01%
2018/09/07	22.1	567.58	23	560.57	545.00	-0.9	14,799	-0.01%
2018/09/06	12	605.91	2	598.00	595.00	10	14,466	0.07%
2018/09/05	4.2	616.24	1	639.00	611.00	3.2	14,238	0.02%
2018/09/04	5	625.40	5	624.00	630.00	0	14,222	0.00%
2018/09/03	11.4	650.13	5	657.60	629.00	6.4	13,956	0.05%
2018/08/31	3.4	698.00	3	698.00	698.00	0.4	13,827	0.00%
2018/08/30	10.4	700.52	4	698.75	696.00	6.4	13,859	0.05%
2018/08/29	4.4	700.86	4	698.00	705.00	0.4	13,851	0.00%
2018/08/28	1	680.00	4	702.00	675.00	-3	13,739	-0.02%
2018/08/27	11.1	685.43	8	682.00	695.00	3.1	13,582	0.02%
2018/08/24	6.1	641.03	3	640.33	643.00	3.1	13,402	0.02%
2018/08/23	1	628.98	4	639.75	628.00	-3	13,317	-0.02%
2018/08/22	2	654.50	7	662.00	650.00	-5	13,214	-0.04%
2018/08/21	8	663.90	8	656.75	673.00	0	13,070	0.00%
2018/08/20	4	629.25	8	637.00	662.00	-4	12,901	-0.03%
2018/08/17	11.6	671.21	9.2	665.01	630.00	2.4	12,641	0.02%
2018/08/16	9	644.67	17	647.77	663.00	-8	12,302	-0.07%
2018/08/15	7	612.86	6	618.83	610.00	1	12,018	0.01%
2018/08/14	7	630.86	3	635.67	637.00	4	11,792	0.03%
2018/08/13	7.1	606.92	11.1	612.65	597.00	-4	11,467	-0.03%
2018/08/10	21.9	671.77	12	669.33	651.00	9.9	11,084	0.09%
2018/08/09	7	717.57	6	720.33	720.00	1	10,698	0.01%
2018/08/08	11	774.09	9	786.22	742.00	2	10,347	0.02%
2018/08/07	5.1	760.15	2	757.00	788.00	3.1	10,030	0.03%
2018/08/06	0	0.00	1	745.00	724.00	-1	10,095	-0.01%
2018/08/03	4.1	707.35	1	697.00	730.00	3.1	10,156	0.03%
2018/08/02	5.1	725.35	2	730.50	716.00	3.1	9,950	0.03%
2018/08/01	3	791.67	7.1	789.80	795.00	-4.1	9,883	-0.04%
2018/07/31	8	813.63	3	780.02	781.00	5	9,829	0.05%
2018/07/30	1	879.41	5	906.00	840.00	-4	9,636	-0.04%
2018/07/27	4	919.79	2	922.00	933.00	2	9,581	0.02%
2018/07/26	11	929.54	17	926.18	915.00	-6	9,643	-0.06%
2018/07/25	8	911.77	3	909.00	925.00	5	9,619	0.05%
2018/07/24	9	880.48	9	874.91	893.00	0	9,720	0.00%
2018/07/23	6	826.83	2	826.00	843.00	4	9,844	0.04%
2018/07/20	7	871.82	5	871.00	812.00	2	9,892	0.02%
2018/07/19	4	886.00	5	864.00	892.00	-1	9,848	-0.01%
2018/07/18	4	843.00	15	860.73	860.00	-11	9,781	-0.11%
2018/07/17	3	909.67	5	937.40	904.00	-2	9,682	-0.02%
2018/07/16	7	1001.24	10	991.60	962.00	-3	9,580	-0.03%
2018/07/13	6	1011.65	1	1005.00	998.00	5	9,632	0.05%
2018/07/11	5	984.39	3	981.67	965.00	2	9,508	0.02%
2018/07/10	2	1045.00	5	1027.00	1045.00	-3	9,173	-0.03%
2018/07/09	8	1031.88	4.2	1021.91	1020.00	3.8	9,168	0.04%
2018/07/05	4.2	1202.14	7	1187.86	1115.00	-2.8	9,021	-0.03%
2018/07/04	7	1187.86	6	1185.83	1180.00	1	8,974	0.01%
2018/07/03	12	1227.92	13	1235.77	1165.00	-1	8,943	-0.01%
2018/07/02	6	1174.17	8	1188.28	1230.00	-2	8,742	-0.02%
2018/06/29	7	1112.86	6	1101.67	1125.00	1	8,658	0.01%
2018/06/28	4	1040.00	3	1045.00	1055.00	1	8,572	0.01%
2018/06/27	6	1063.33	11	1064.55	1020.00	-5	8,554	-0.06%
2018/06/26	5	969.20	2	964.18	1035.00	3	8,482	0.04%
2018/06/25	4	957.25	4	954.25	949.00	0	8,446	0.00%
2018/06/22	4	957.00	3	943.67	942.00	1	8,464	0.01%
2018/06/21	1	1014.75	0	990.00	987.00	1	8,456	0.01%
2018/06/20	13	962.00	13	982.78	1010.00	0	8,485	0.00%
2018/06/19	1	1035.00	0	0.00	1035.00	1	8,404	0.01%
2018/06/14	2	1090.00	2	1120.00	1080.00	0	8,400	0.00%
2018/06/13	2	1070.00	5	1131.00	1130.00	-3	8,377	-0.04%
2018/06/12	19	1133.95	5	1171.00	1135.00	14	8,374	0.17%
2018/06/11	6	1222.50	2	1222.50	1210.00	4	8,254	0.05%
2018/06/08	9.1	1222.52	10	1214.50	1180.00	-0.9	8,214	-0.01%
2018/06/07	5	1131.00	5	1140.08	1230.00	0	8,254	0.00%
2018/06/06	7	1113.57	11.4	1101.43	1125.00	-4.4	8,199	-0.05%
2018/06/05	4	1046.25	5.6	1061.79	1025.00	-1.6	8,160	-0.02%
2018/06/04	4	1040.00	2	1037.56	1070.00	2	8,132	0.02%
2018/06/01	1	992.00	0	0.00	982.00	1	8,189	0.01%
2018/05/31	4	999.00	1	1065.00	951.00	3	8,259	0.04%
2018/05/30	5	1032.00	1	1015.00	1035.00	4	8,238	0.05%
2018/05/29	2	1040.00	2	1021.21	1090.00	0	8,203	0.00%
2018/05/28	1	1065.00	6	1046.68	1065.00	-5	8,265	-0.06%
2018/05/25	3	965.33	4	946.25	969.00	-1	8,376	-0.01%
2018/05/24	4	917.75	4	908.25	913.00	0	8,482	0.00%
2018/05/23	4	928.69	4	937.50	883.00	0	8,545	0.00%
2018/05/21	1	938.00	4	897.35	974.00	-3	8,574	-0.04%
2018/05/18	6	880.50	1	865.00	886.00	5	8,598	0.06%
2018/05/17	3	861.33	0	844.00	844.00	3	8,572	0.03%
2018/05/16	3	946.96	2	943.00	926.00	1	8,565	0.01%
2018/05/15	0	1000.00	0	0.00	1000.00	0	8,607	0.00%
2018/05/14	0	0.00	2.6	910.68	913.00	-2.6	8,578	-0.03%
2018/05/11	52	845.96	48	846.35	830.00	4	8,639	0.05%
2018/05/10	30	821.57	41	806.59	845.00	-11	8,382	-0.13%
2018/05/09	1	737.00	4	769.73	769.00	-3	8,193	-0.04%
2018/05/08	22	737.23	6	731.67	718.00	16	8,066	0.20%
2018/05/07	55	728.64	55	716.70	741.00	0	7,911	0.00%
2018/05/04	50	674.02	51	669.59	674.00	-1	7,867	-0.01%
2018/05/03	44	648.45	42	652.29	653.00	2	7,785	0.03%
2018/05/02	25	651.64	36	647.50	655.00	-11	7,734	-0.14%
2018/04/30	30	629.73	30	635.63	627.00	0	7,707	0.00%
2018/04/26	55	601.29	53	603.34	593.00	2	7,738	0.03%
2018/04/25	117	626.33	120	627.44	584.00	-3	7,584	-0.04%	大買/大賣/
2018/04/24	119	658.53	121	660.00	639.00	-2	7,374	-0.03%	大買/大賣/
2018/04/23	99	654.57	100	655.05	684.00	-1	7,193	-0.01%
2018/04/20	24	643.62	18	645.94	622.00	6	7,192	0.08%
2018/04/19	86	671.84	74.4	678.04	650.00	11.6	7,135	0.16%
2018/04/18	51	629.71	51	629.55	664.00	0	6,969	0.00%
2018/04/17	70	617.69	69	618.96	604.00	1	6,938	0.01%
2018/04/16	2	590.00	2	606.00	616.00	0	6,791	0.00%
2018/04/13	3	561.00	3.2	559.06	560.00	-0.2	6,736	0.00%
2018/04/12	3	542.67	6	548.50	552.00	-3	6,707	-0.04%
2018/04/11	4	546.50	2	542.00	544.00	2	6,723	0.03%
2018/04/10	2	552.00	4	546.75	545.00	-2	6,796	-0.03%
2018/04/09	3	515.33	3	522.33	532.00	0	6,716	0.00%
2018/04/03	0	0.00	2	501.00	511.00	-2	6,666	-0.03%
2018/04/02	6	521.50	3	526.00	503.00	3	6,673	0.04%
2018/03/31	4	526.00	6	524.00	522.00	-2	6,625	-0.03%
2018/03/30	2	562.50	2	552.50	522.00	0	6,663	0.00%
2018/03/29	3	510.00	3	512.33	520.00	0	6,608	0.00%
2018/03/28	4	491.75	3	498.67	495.00	1	6,563	0.02%
2018/03/27	3	497.00	2	498.00	503.00	1	6,542	0.02%
2018/03/26	1	470.00	3.2	481.16	475.00	-2.2	6,466	-0.03%
2018/03/23	8	496.63	6	477.50	484.00	2	6,424	0.03%
2018/03/22	1	511.00	2	504.00	507.00	-1	6,438	-0.02%
2018/03/21	1	477.50	0	0.00	488.00	1	6,366	0.02%
2018/03/20	4	453.38	19	454.71	467.00	-15	6,256	-0.24%
2018/03/19	7	428.29	11	434.32	441.00	-4	6,150	-0.07%
2018/03/16	3	418.17	3	420.33	425.00	0	6,091	0.00%
2018/03/15	2	407.75	3	411.33	417.50	-1	6,030	-0.02%
2018/03/14	0	0.00	1	420.50	405.50	-1	6,045	-0.02%
2018/03/13	3	413.33	3	414.83	419.00	0	6,009	0.00%
2018/03/12	8	410.63	6	413.25	410.00	2	5,998	0.03%
2018/03/09	7	402.21	14	409.56	405.50	-7	5,986	-0.12%
2018/03/08	5	399.10	7	402.36	400.50	-2	5,903	-0.03%
2018/03/07	3	387.17	5	390.80	393.50	-2	5,856	-0.03%
2018/03/06	5	383.40	0	0.00	383.50	5	5,819	0.09%
2018/03/05	3	374.00	4	373.75	377.00	-1	6,084	-0.02%
2018/03/02	5	357.00	8	362.56	365.50	-3	6,006	-0.05%
2018/03/01	6.2	333.98	6	339.42	346.00	0.2	5,882	0.00%
2018/02/27	2	330.25	6	329.92	330.50	-4	5,833	-0.07%
2018/02/26	6	325.25	1	329.50	325.00	5	5,824	0.09%
2018/02/23	4	341.75	4	340.75	325.00	0	5,726	0.00%
2018/02/22	7	319.93	8	323.06	327.00	-1	5,606	-0.02%
2018/02/21	4	322.88	4	323.50	326.00	0	5,491	0.00%
2018/02/12	7	320.07	5	324.40	312.00	2	5,437	0.04%
2018/02/09	6	324.00	4	334.00	331.50	2	5,426	0.04%
2018/02/08	8	355.06	8	347.63	348.00	0	5,406	0.00%
2018/02/07	3	370.67	2	375.50	357.50	1	5,364	0.02%
2018/02/06	7	359.50	0	0.00	354.00	7	5,307	0.13%
2018/02/05	4	385.00	4	385.25	385.00	0	5,207	0.00%
2018/02/02	2	402.50	1	399.00	400.00	1	5,176	0.02%
2018/02/01	0	0.00	1	384.00	386.00	-1	5,070	-0.02%
2018/01/31	10	369.65	10	373.70	387.00	0	5,049	0.00%
2018/01/30	8	373.19	10	373.35	373.00	-2	5,001	-0.04%
2018/01/29	3	372.33	4	376.50	382.50	-1	4,960	-0.02%
2018/01/26	3	380.83	1	379.50	373.00	2	4,892	0.04%
2018/01/25	0	0.00	1	397.00	395.50	-1	4,805	-0.02%
2018/01/24	1	401.00	0	0.00	397.00	1	4,794	0.02%
2018/01/23	5	395.00	1	411.00	395.00	4	4,728	0.08%
2018/01/22	0	0.00	11	414.64	415.00	-11	4,613	-0.24%
2018/01/19	4	369.25	3	368.83	389.00	1	4,490	0.02%
2018/01/18	0	0.00	2	366.00	362.00	-2	4,482	-0.04%
2018/01/17	3	354.67	0	0.00	355.00	3	4,397	0.07%
2018/01/15	5	360.00	1.1	362.95	354.00	3.9	4,165	0.09%
2018/01/12	14	379.21	6	388.58	375.00	8	4,073	0.20%
2018/01/11	32	393.14	30	396.30	386.50	2	4,022	0.05%
2018/01/10	18	385.14	5.2	381.80	379.50	12.9	3,929	0.33%
2018/01/09	2	393.50	3	396.33	394.00	-1	3,907	-0.03%
2018/01/05	9	401.17	10	404.95	404.00	-1	3,856	-0.03%
2018/01/04	2	407.25	2.3	399.85	398.50	-0.3	3,820	-0.01%
2018/01/03	32	383.16	51	377.81	389.00	-19	3,730	-0.51%
2018/01/02	5	350.00	4.2	348.10	354.00	0.8	3,684	0.02%