群聯 (8299)-凱基-市府券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
710
漲跌
▲9
漲幅
+1.28%
成交量
1,986張
產業
上櫃半導體類股
1039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

群聯 (8299)籌碼相關－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/05/03	1	713.00	1	719.00	710.00	0	3,031	0.00%
2024/05/02	1	693.00	2	698.00	701.00	-1	3,018	-0.03%
2024/04/30	4	698.25	3	704.33	703.00	1	3,023	0.03%
2024/04/29	2	709.00	2	717.00	713.00	0	3,024	0.00%
2024/04/26	1	710.00	2.1	715.62	710.00	-1.1	3,068	-0.04%
2024/04/25	3.1	685.35	5	688.00	696.00	-1.9	3,049	-0.06%
2024/04/24	4.1	680.61	4	689.00	688.00	0.1	3,036	0.00%
2024/04/23	2	661.50	2	662.00	662.00	0	3,007	0.00%
2024/04/22	6	686.33	4.2	677.65	662.00	1.9	3,011	0.06%
2024/04/19	5.1	719.83	2	715.00	710.00	3.1	3,000	0.10%
2024/04/18	2	750.50	1	763.00	756.00	1	2,948	0.03%
2024/04/17	1	743.00	0.1	747.00	750.00	1	2,955	0.03%
2024/04/16	1	729.00	1	716.00	715.00	0	2,909	0.00%
2024/04/15	2	740.00	2	739.00	741.00	0	2,861	0.00%
2024/04/12	1.1	751.12	1.1	755.57	748.00	0.1	2,846	0.00%
2024/04/11	4	721.00	4	727.01	721.00	0	2,771	0.00%
2024/04/10	1.1	726.65	2.1	736.18	739.00	-1	2,737	-0.04%
2024/04/09	5	709.80	5	721.80	725.00	0	2,737	0.00%
2024/04/08	1.3	712.85	0	0.00	709.00	1.3	2,716	0.05%
2024/04/03	1	708.00	1	713.00	713.00	0	2,708	0.00%
2024/04/02	1	709.00	1.1	713.36	709.00	-0.1	2,699	0.00%
2024/03/29	0.2	702.71	2.1	697.10	708.00	-1.9	2,671	-0.07%
2024/03/28	1	690.00	2	699.50	690.00	-1	2,631	-0.04%
2024/03/27	0.2	679.50	0	0.00	678.00	0.2	2,593	0.01%
2024/03/26	1	675.00	0	0.00	663.00	1	2,580	0.04%
2024/03/25	3.1	678.47	3.1	680.41	680.00	0	2,519	0.00%
2024/03/22	1.2	647.01	3.1	656.11	653.00	-1.9	2,477	-0.08%
2024/03/21	0	0.00	10.1	647.27	661.00	-10.1	2,354	-0.43%
2024/03/19	2	614.00	0.3	613.67	609.00	1.7	2,289	0.07%
2024/03/18	1	600.00	0.1	601.00	606.00	0.9	2,310	0.04%
2024/03/15	0.2	593.00	0.1	591.00	587.00	0.1	2,342	0.00%
2024/03/14	0.1	577.00	0	0.00	586.00	0.1	2,366	0.00%
2024/03/13	5.2	609.28	2	590.50	590.00	3.2	2,356	0.14%
2024/03/12	1	606.00	0.1	612.00	615.00	0.9	2,308	0.04%
2024/03/11	1	598.00	5	596.20	605.00	-4	2,310	-0.17%
2024/03/08	1.1	610.64	1.2	599.17	598.00	-0.1	2,282	0.00%
2024/03/07	4	625.00	2	614.00	611.00	2	2,261	0.09%
2024/03/06	2.1	627.57	3	627.67	629.00	-0.9	2,255	-0.04%
2024/03/05	3.1	614.10	4	616.74	619.00	-1	2,300	-0.04%
2024/03/04	6	626.83	1	628.00	626.00	5	2,289	0.22%
2024/03/01	3	621.67	4	627.75	623.00	-1	2,291	-0.04%
2024/02/29	3.1	622.39	4	626.25	628.00	-0.9	2,280	-0.04%
2024/02/27	0	0.00	2.1	627.18	624.00	-2.1	2,262	-0.09%
2024/02/26	5.1	599.98	3	595.67	598.00	2.1	2,192	0.10%
2024/02/23	3.2	613.65	3.1	619.83	615.00	0.1	2,142	0.00%
2024/02/22	1.3	605.62	5.3	598.46	609.00	-4	2,101	-0.19%
2024/02/21	1.1	572.47	3.1	568.87	573.00	-2.1	2,008	-0.10%
2024/02/20	0	0.00	1	557.00	556.00	-1	1,971	-0.05%
2024/02/19	0	0.00	2.1	548.02	556.00	-2.1	1,981	-0.10%
2024/02/16	2	537.00	2	535.50	537.00	0	1,989	0.00%
2024/02/15	3	541.33	4	542.00	544.00	-1	1,990	-0.05%
2024/02/05	1	534.00	0	0.00	537.00	1	1,967	0.05%
2024/02/01	0	0.00	0.1	535.00	538.00	-0.1	2,062	0.00%
2024/01/31	1	528.00	3	529.00	528.00	-2	2,201	-0.09%
2024/01/30	1	522.00	1	526.00	520.00	0	2,203	0.00%
2024/01/29	3	522.67	0	0.00	526.00	3	2,208	0.14%
2024/01/26	2	532.00	1	521.00	521.00	1	2,225	0.04%
2024/01/24	1	540.00	1	548.76	539.00	0	2,249	0.00%
2024/01/23	1	541.00	2.1	541.81	540.00	-1.1	2,265	-0.05%
2024/01/22	5	539.80	2	541.50	534.00	3	2,248	0.13%
2024/01/18	1	505.00	1	510.00	508.00	0	2,231	0.00%
2024/01/17	1	513.00	0	512.00	513.00	1	2,237	0.04%
2024/01/16	2	525.00	2	524.00	520.00	0	2,244	0.00%
2024/01/15	2	504.50	10	508.05	516.00	-8	2,234	-0.36%
2024/01/12	2	482.50	3	485.00	482.00	-1	2,197	-0.05%
2024/01/11	6	489.42	2	486.00	489.00	4	2,235	0.18%
2024/01/10	0	0.00	1	494.00	494.00	-1	2,236	-0.04%
2024/01/09	1	497.50	2	494.50	495.00	-1	2,284	-0.04%
2024/01/08	0.1	497.50	1	500.00	497.00	-0.9	2,304	-0.04%
2024/01/05	2	499.50	2	503.00	499.50	0	2,352	0.00%
2024/01/04	3.1	500.15	2	509.00	498.50	1.1	2,365	0.05%
2024/01/03	3	493.50	2	491.75	498.50	1	2,373	0.04%
2024/01/02	4	518.75	4	526.00	514.00	0	2,338	0.00%
2023/12/29	1	521.00	0	0.00	520.00	1	2,348	0.04%
2023/12/28	1	521.00	0	0.00	523.00	1	2,351	0.04%
2023/12/27	1	516.00	3	523.67	524.00	-2	2,414	-0.08%
2023/12/26	1	516.00	1	518.00	516.00	0	2,412	0.00%
2023/12/22	2	526.00	1	534.00	515.00	1	2,488	0.04%
2023/12/21	1	511.00	2	517.50	519.00	-1	2,478	-0.04%
2023/12/20	1	516.00	0	0.00	511.00	1	2,471	0.04%
2023/12/18	0	0.00	1.5	523.00	520.00	-1.5	2,487	-0.06%
2023/12/15	3	534.00	0	527.00	525.00	3	2,498	0.12%
2023/12/13	3.1	536.44	4.2	536.98	540.00	-1.1	2,498	-0.04%
2023/12/12	6	528.66	3.2	529.69	523.00	2.8	2,592	0.11%
2023/12/11	1.1	516.20	1.2	519.76	519.00	-0.1	2,551	0.00%
2023/12/08	0	0.00	2.1	510.49	512.00	-2.1	2,534	-0.08%
2023/12/06	0	504.00	2	500.75	505.00	-2	2,550	-0.08%
2023/12/04	2.1	490.88	0.2	498.38	490.50	1.9	2,618	0.07%
2023/12/01	0	0.00	1.1	493.91	494.00	-1.1	2,616	-0.04%
2023/11/30	2	485.50	2	488.00	483.50	0	2,607	0.00%
2023/11/29	2	480.25	1	481.50	477.50	1	2,569	0.04%
2023/11/28	0	0.00	4	472.75	479.50	-4	2,599	-0.15%
2023/11/24	0	0.00	1	466.50	469.00	-1	2,796	-0.04%
2023/11/23	2	467.75	2	470.75	465.00	0	2,788	0.00%
2023/11/21	2	471.00	0	0.00	473.50	2	2,771	0.07%
2023/11/20	3	480.17	0	0.00	478.00	3	2,762	0.11%
2023/11/17	0	0.00	4	480.25	479.00	-4	2,772	-0.14%
2023/11/16	9	475.78	7	472.00	472.00	2	2,761	0.07%
2023/11/15	5	485.50	4	485.75	479.50	1	2,733	0.04%
2023/11/14	3	488.33	3	490.17	485.50	0	2,705	0.00%
2023/11/13	1	493.00	3	491.00	493.00	-2	2,730	-0.07%
2023/11/10	2	486.25	0	0.00	485.00	2	2,718	0.07%
2023/11/09	1	480.50	3	478.50	485.50	-2	2,696	-0.07%
2023/11/08	9	468.61	4	467.43	470.00	5	2,634	0.19%
2023/11/07	1	492.53	3	493.00	497.00	-2	2,512	-0.08%
2023/11/06	0	0.00	2	488.50	488.00	-2	2,497	-0.08%
2023/11/03	1	483.50	1	482.00	482.50	0	2,493	0.00%
2023/11/02	2	482.00	1	484.50	480.50	1	2,499	0.04%
2023/11/01	1	466.49	1	469.50	466.50	0	2,505	0.00%
2023/10/31	1	479.00	2	466.50	465.50	-1	2,494	-0.04%
2023/10/30	1	461.50	1	466.00	458.00	0	2,466	0.00%
2023/10/26	0	458.00	3	457.49	455.00	-3	2,457	-0.12%
2023/10/25	3.1	468.48	0	0.00	468.00	3.1	2,478	0.13%
2023/10/24	1	470.50	1	474.50	475.00	0	2,523	0.00%
2023/10/23	1	475.50	0	0.00	472.50	1	2,513	0.04%
2023/10/19	1	488.99	2	481.75	490.00	-1	2,517	-0.04%
2023/10/18	2	478.75	2.5	469.21	470.00	-0.5	2,505	-0.02%
2023/10/17	4.5	484.22	4.5	485.56	486.50	0	2,495	0.00%
2023/10/16	1.5	479.67	1	481.50	480.50	0.5	2,498	0.02%
2023/10/13	0.2	481.50	2.2	473.39	478.50	-2.1	2,496	-0.08%
2023/10/12	1	469.00	0	0.00	470.00	1	2,456	0.04%
2023/10/06	3	465.33	3	464.50	463.00	0	2,440	0.00%
2023/10/05	2	467.25	1	466.00	466.00	1	2,429	0.04%
2023/10/03	6	477.33	3	474.33	471.00	3	2,420	0.12%
2023/10/02	1	459.00	4	463.25	466.50	-3	2,406	-0.12%
2023/09/28	4	457.38	2.2	464.36	456.00	1.8	2,397	0.08%
2023/09/27	1	453.00	2	463.00	466.50	-1	2,358	-0.04%
2023/09/25	2	458.25	2	459.50	456.50	0	2,335	0.00%
2023/09/21	1	450.00	0	0.00	454.50	1	2,363	0.04%
2023/09/18	2	469.50	2	473.00	468.50	0	2,336	0.00%
2023/09/15	2.3	462.99	5.5	470.58	473.50	-3.2	2,311	-0.14%
2023/09/14	0	0.00	1.1	446.27	446.00	-1.1	2,169	-0.05%
2023/09/13	0	0.00	1	436.00	443.50	-1	2,157	-0.05%
2023/09/12	1	440.00	2	444.75	441.00	-1	2,149	-0.05%
2023/09/11	2.2	441.71	1	455.00	441.50	1.2	2,138	0.05%
2023/09/08	2	440.25	3	445.67	446.50	-1	2,117	-0.05%
2023/09/07	3.3	437.05	3.4	436.25	438.50	-0.1	2,134	0.00%
2023/09/06	1	423.50	1.1	430.55	426.00	-0.1	2,089	0.00%
2023/09/05	3	425.00	1	424.50	427.50	2	2,079	0.10%
2023/09/04	0	0.00	1	427.50	427.50	-1	2,076	-0.05%
2023/09/01	2	422.75	3	424.00	422.00	-1	2,091	-0.05%
2023/08/31	2	414.75	5	422.80	423.50	-3	2,048	-0.15%
2023/08/30	2	410.00	4	402.80	408.00	-2	1,904	-0.11%
2023/08/28	3	382.50	1	380.00	381.00	2	1,842	0.11%
2023/08/24	0	0.00	1	390.00	391.00	-1	1,932	-0.05%
2023/08/23	4	383.25	3	382.00	383.00	1	1,973	0.05%
2023/08/18	0	0.00	1	377.00	376.50	-1	1,978	-0.05%
2023/08/17	1	376.00	3	376.00	382.00	-2	1,965	-0.10%
2023/08/16	1	361.00	0	0.00	363.00	1	1,926	0.05%
2023/08/14	2	357.03	0	0.00	358.00	2	1,945	0.10%
2023/08/11	1	363.50	0	0.00	363.00	1	1,972	0.05%
2023/08/10	0	0.00	1	370.00	371.00	-1	1,967	-0.05%
2023/08/09	1	379.00	0	0.00	379.00	1	1,980	0.05%
2023/08/08	4	381.50	3	383.67	383.00	1	1,970	0.05%
2023/08/07	2	386.25	0	0.00	386.50	2	1,946	0.10%
2023/08/02	0.1	397.50	0	0.00	396.50	0.1	1,908	0.00%
2023/08/01	1	410.50	1	416.00	409.50	0	1,930	0.00%
2023/07/31	3	410.83	0	0.00	409.00	3	1,928	0.16%
2023/07/28	1	416.00	2	416.78	421.50	-1	1,918	-0.05%
2023/07/27	2	395.50	2	398.50	412.50	0	1,870	0.00%
2023/07/26	1	385.00	0	0.00	384.50	1	1,809	0.06%
2023/07/25	1	389.06	1	398.50	388.50	0	1,810	0.00%
2023/07/24	0	0.00	1	394.50	396.50	-1	1,799	-0.06%
2023/07/21	1	398.50	1	398.50	398.50	0	1,797	0.00%
2023/07/20	1	412.00	1	415.00	410.50	0	1,772	0.00%
2023/07/19	2	410.00	0	0.00	407.00	2	1,758	0.11%
2023/07/18	0.1	408.00	1	410.00	410.00	-0.9	1,721	-0.05%
2023/07/14	0	0.00	1.1	410.31	407.00	-1.1	1,697	-0.06%
2023/07/12	1	390.50	0.3	393.00	394.50	0.8	1,684	0.04%
2023/07/10	0.1	386.50	0	0.00	386.00	0.1	1,711	0.01%
2023/07/05	3	407.17	0	0.00	404.00	3	1,787	0.17%
2023/07/04	0.2	412.26	0	410.00	408.50	0.2	1,840	0.01%
2023/06/30	0.1	413.00	0	413.00	411.50	0.1	1,969	0.00%
2023/06/29	0	423.50	0	0.00	423.50	0	2,026	0.00%
2023/06/28	3	425.00	3	423.00	424.00	0	1,996	0.00%
2023/06/27	0.1	418.24	0.1	411.00	415.00	0	1,988	0.00%
2023/06/19	1.1	424.52	1	423.00	422.00	0.1	2,044	0.00%
2023/06/13	25	434.30	37	436.57	428.00	-12	2,051	-0.58%
2023/06/12	11	430.00	5.2	430.00	430.00	5.9	1,991	0.29%
2023/06/08	2	424.50	2	426.75	424.00	0	1,996	0.00%
2023/06/07	2	417.25	3.1	420.89	423.00	-1.1	1,989	-0.06%
2023/06/06	1.1	408.14	1	406.50	406.50	0.1	1,949	0.01%
2023/06/05	1	410.50	1	410.00	410.00	0	1,956	0.00%
2023/06/02	1	416.50	1	411.02	410.50	0	1,953	0.00%
2023/06/01	0	0.00	0	423.50	419.00	0	1,941	0.00%
2023/05/31	0.3	433.00	0.4	431.19	427.50	-0.1	1,927	-0.01%
2023/05/29	0	0.00	1	412.00	415.50	-1	1,865	-0.05%
2023/05/26	1	398.00	0	0.00	398.00	1	1,829	0.05%
2023/05/25	0	393.00	1	390.50	391.50	-1	1,823	-0.05%
2023/05/23	0.1	392.57	0	0.00	392.00	0.1	1,840	0.00%
2023/05/22	0.1	386.00	0	0.00	388.00	0.1	1,839	0.01%
2023/05/18	0	0.00	1	394.50	389.00	-1	1,838	-0.05%
2023/05/17	1	381.00	1	385.00	389.50	0	1,813	0.00%
2023/05/16	2	374.25	0	0.00	373.50	2	1,798	0.11%
2023/05/15	0	0.00	0	362.00	362.00	0	1,780	0.00%
2023/05/09	0	0.00	1	392.00	390.50	-1	1,824	-0.05%
2023/05/05	0	0.00	0.2	381.00	382.50	-0.2	1,792	-0.01%
2023/04/27	0.2	391.00	3	388.00	389.50	-2.8	1,810	-0.16%
2023/04/26	1	370.00	0	377.00	376.50	1	1,788	0.05%
2023/04/25	1	375.00	0.1	377.00	375.00	1	1,788	0.05%
2023/04/24	0	0.00	1	382.00	385.00	-1	1,782	-0.06%
2023/04/21	1	387.00	0	0.00	386.50	1	1,810	0.06%
2023/04/20	0.1	395.00	0	395.00	394.00	0	1,809	0.00%
2023/04/19	0	0.00	0	395.00	393.50	0	1,826	0.00%
2023/04/18	0	0.00	0.2	399.50	400.00	-0.2	1,887	-0.01%
2023/04/14	0	0.00	0	410.00	411.00	0	1,890	0.00%
2023/04/12	32	418.19	32.1	417.52	424.00	-0.1	1,860	0.00%
2023/04/11	10	411.50	10	410.10	409.00	0	1,791	0.00%
2023/04/10	1	400.00	2	402.75	400.50	-1	1,753	-0.06%
2023/04/07	0.2	408.50	1.3	409.36	408.00	-1	1,723	-0.06%
2023/04/06	0	0.00	3	401.00	398.00	-3	1,659	-0.18%
2023/03/31	0	0.00	3.1	395.14	392.00	-3.1	1,613	-0.19%
2023/03/30	0	0.00	9	385.11	381.50	-9	1,510	-0.60%
2023/03/29	1	362.50	0	0.00	362.50	1	1,435	0.07%
2023/03/27	1	373.00	0	0.00	370.00	1	1,446	0.07%
2023/03/23	1	362.00	0.2	365.50	365.00	0.8	1,383	0.06%
2023/03/17	0.2	358.00	1	359.50	358.00	-0.8	1,435	-0.06%
2023/03/16	1	355.50	0	0.00	356.50	1	1,429	0.07%
2023/03/15	0	345.00	0	0.00	343.00	0	1,408	0.00%
2023/03/14	0.1	341.09	1.1	341.02	338.00	-1	1,459	-0.07%
2023/03/13	0	0.00	1	347.00	350.00	-1	1,436	-0.07%
2023/03/10	1.1	352.00	0	350.00	351.00	1.1	1,424	0.07%
2023/03/07	1	367.50	0	0.00	367.00	1	1,416	0.07%
2023/02/24	0	0.00	0	354.00	351.00	0	1,403	0.00%
2023/02/22	0	0.00	0	359.55	355.50	0	1,479	0.00%
2023/02/21	0	368.50	0	0.00	370.00	0	1,502	0.00%
2023/02/16	0	0.00	0.1	366.00	364.50	-0.1	1,581	-0.01%
2023/02/14	0	0.00	1	363.50	365.00	-1	1,636	-0.06%
2023/02/13	0	0.00	0	351.50	351.50	0	1,652	0.00%
2023/02/10	0	0.00	3	352.50	352.00	-3	1,684	-0.18%
2023/02/08	4	369.38	1	370.00	370.50	3	1,697	0.18%
2023/02/06	0	0.00	0.5	360.00	364.00	-0.5	1,686	-0.03%
2023/02/03	2	367.50	1	371.00	368.00	1	1,678	0.06%
2023/02/02	0	0.00	0	370.00	369.00	0	1,682	0.00%
2023/01/31	1	362.50	1	366.00	371.00	0	1,698	0.00%
2023/01/30	0	366.00	0	0.00	365.00	0	1,680	0.00%
2023/01/16	0	0.00	0.1	356.00	354.50	-0.1	1,694	0.00%
2023/01/12	0	0.00	0	357.00	355.00	0	1,700	0.00%
2023/01/11	0.1	363.50	0	0.00	362.50	0.1	1,712	0.00%
2023/01/09	0	0.00	1	350.00	349.00	-1	1,706	-0.06%
2023/01/06	6	348.50	7	345.97	351.00	-1	1,732	-0.06%
2022/12/09	0	0.00	1	316.00	313.00	-1	1,874	-0.05%
2022/12/08	1	307.00	0	0.00	307.50	1	1,866	0.05%
2022/12/06	1.1	308.50	2	309.25	307.00	-0.9	1,833	-0.05%
2022/12/05	0	0.00	0	336.00	335.00	0	1,766	0.00%
2022/11/30	0	0.00	1	326.50	326.50	-1	1,752	-0.06%
2022/11/23	1	330.00	0	0.00	328.50	1	1,769	0.06%
2022/11/21	2	336.75	0	0.00	329.50	2	1,773	0.11%
2022/11/18	6	344.33	5	343.61	339.00	1	1,749	0.06%
2022/11/17	5	337.40	3	338.83	336.50	2	1,672	0.12%
2022/11/16	0	0.00	3	328.33	338.50	-3	1,640	-0.18%
2022/11/15	0	0.00	1	329.00	325.50	-1	1,590	-0.06%
2022/11/14	1	322.00	0.2	321.68	321.00	0.8	1,571	0.05%
2022/11/11	2	323.25	2	326.75	325.50	0	1,558	0.00%
2022/11/10	1	313.00	0	0.00	312.50	1	1,525	0.07%
2022/11/09	1	313.00	3	313.65	316.50	-2	1,532	-0.13%
2022/11/08	2	304.00	1.1	303.32	305.00	0.9	1,512	0.06%
2022/11/07	0	0.00	1	297.00	296.00	-1	1,487	-0.07%
2022/11/04	0.1	286.50	0.1	286.50	285.50	0	1,479	0.00%
2022/11/03	1.1	293.57	0	0.00	294.00	1.1	1,454	0.07%
2022/11/02	0	0.00	1	300.00	301.50	-1	1,438	-0.07%
2022/11/01	1	298.00	0	0.00	297.00	1	1,431	0.07%
2022/10/28	1	293.00	0	0.00	292.00	1	1,438	0.07%
2022/10/27	0	0.00	2.1	293.88	299.00	-2.1	1,437	-0.14%
2022/10/25	2	288.50	0	0.00	285.00	2	1,483	0.13%
2022/10/24	1	302.00	2	298.75	295.00	-1	1,470	-0.07%
2022/10/21	1	296.50	1	291.50	290.00	0	1,472	0.00%
2022/10/20	2	297.00	1	299.00	293.50	1	1,471	0.07%
2022/10/19	1.1	300.69	0	0.00	297.00	1.1	1,475	0.07%
2022/10/18	0	0.00	1	308.00	307.50	-1	1,461	-0.07%
2022/10/17	1	295.50	0	0.00	304.50	1	1,454	0.07%
2022/10/14	0	0.00	0.2	304.00	306.50	-0.2	1,448	-0.01%
2022/10/13	1.2	299.25	2	301.17	298.00	-0.8	1,443	-0.06%
2022/10/12	3.1	297.59	5.1	304.38	311.00	-2	1,406	-0.14%
2022/10/11	1	288.00	1	276.00	289.50	0	1,354	0.00%
2022/10/07	1	287.00	0	0.00	286.00	1	1,342	0.07%
2022/10/05	1	287.00	2.3	289.62	288.00	-1.3	1,371	-0.10%
2022/10/04	0	0.00	3.1	283.00	282.50	-3.1	1,349	-0.23%
2022/09/30	1	267.00	1	250.00	265.50	0	1,352	0.00%
2022/09/29	1	253.50	1	253.50	253.50	0	1,361	0.00%
2022/09/28	0	253.50	2	255.00	251.00	-2	1,373	-0.14%
2022/09/27	1	256.00	1	255.50	259.00	0	1,395	0.00%
2022/09/26	0.1	258.36	0	0.00	256.00	0.1	1,409	0.00%
2022/09/23	0	269.19	0	0.00	268.00	0	1,433	0.00%
2022/09/22	1	266.50	0	0.00	270.00	1	1,465	0.07%
2022/09/21	6.1	277.01	0	0.00	275.50	6.1	1,461	0.42%
2022/09/20	0.1	288.50	0	0.00	288.50	0.1	1,467	0.01%
2022/09/07	0.1	293.00	0	0.00	293.50	0.1	1,699	0.01%
2022/09/06	1.1	297.78	0	0.00	297.50	1.1	1,729	0.06%
2022/09/05	3.2	295.01	0	0.00	293.00	3.2	1,758	0.18%
2022/09/01	1.1	306.11	0.8	303.00	303.50	0.3	1,765	0.02%
2022/08/31	0.3	310.50	0	0.00	312.50	0.3	1,753	0.02%
2022/08/30	5	310.00	0	0.00	308.00	5	1,757	0.28%
2022/08/29	0	0.00	0.5	307.50	307.50	-0.5	1,764	-0.03%
2022/08/26	1	319.00	0	0.00	317.00	1	1,759	0.06%
2022/08/23	0	305.50	1	303.00	304.50	-1	1,794	-0.05%
2022/08/22	0	0.00	1	310.50	310.00	-1	1,811	-0.06%
2022/08/19	0.1	313.00	0	0.00	314.00	0.1	1,828	0.00%
2022/08/18	0.1	307.50	0	310.50	309.50	0	1,877	0.00%
2022/08/17	0.1	309.00	0	0.00	310.50	0.1	1,901	0.00%
2022/08/11	1	303.50	0	0.00	302.50	1	1,867	0.05%
2022/08/04	0	285.50	2	283.25	287.00	-2	1,941	-0.10%
2022/08/02	0	0.00	2	282.00	284.00	-2	1,961	-0.10%
2022/08/01	2	281.25	1	286.50	286.00	1	1,978	0.05%
2022/07/29	0	0.00	2	295.50	293.00	-2	1,940	-0.10%
2022/07/26	1	289.50	0	0.00	290.00	1	1,965	0.05%
2022/07/25	3	298.17	0	0.00	298.50	3	1,954	0.15%
2022/07/21	0	0.00	5	302.50	307.00	-5	2,009	-0.25%
2022/07/20	2	301.75	1	301.00	299.00	1	2,016	0.05%
2022/07/18	1	294.00	5	298.89	301.00	-4	2,029	-0.20%
2022/07/15	0	0.00	1	282.50	286.50	-1	1,996	-0.05%
2022/07/14	1	276.00	2	278.00	279.50	-1	1,999	-0.05%
2022/07/13	1	270.50	1	279.00	274.00	0	1,987	0.00%
2022/07/11	1	268.50	0	0.00	269.00	1	1,988	0.05%
2022/07/08	1	270.00	0	0.00	272.50	1	2,014	0.05%
2022/07/07	1	257.00	2.1	259.63	263.00	-1.1	1,991	-0.05%
2022/07/06	0	253.50	0	0.00	251.00	0	1,996	0.00%
2022/07/05	1	255.50	2	259.50	257.50	-1	2,042	-0.05%
2022/07/01	0	261.00	0	0.00	256.00	0	2,070	0.00%
2022/06/30	2	272.25	1	273.00	271.00	1	2,044	0.05%
2022/06/28	4	282.12	0	0.00	279.50	4	2,074	0.19%
2022/06/27	0	0.00	3	301.50	301.00	-3	2,115	-0.14%
2022/06/23	2	301.49	1	305.50	297.00	1	2,097	0.05%
2022/06/22	1.2	312.22	0	0.00	299.50	1.2	2,079	0.06%
2022/06/21	1	319.48	0	322.00	321.00	1	2,045	0.05%
2022/06/20	1.1	320.50	1	331.00	316.00	0.1	2,050	0.00%
2022/06/17	2.2	332.38	0	0.00	328.00	2.2	2,031	0.11%
2022/06/16	1	346.50	0	0.00	345.50	1	1,994	0.05%
2022/06/15	1.1	353.59	0	0.00	351.50	1.1	1,967	0.06%
2022/06/14	0.1	364.46	0	0.00	363.50	0.1	1,977	0.01%
2022/06/13	0.2	371.00	0	0.00	369.50	0.2	1,971	0.01%
2022/06/10	1	381.50	1	382.00	381.50	0	2,008	0.00%
2022/06/09	0	0.00	1	389.50	387.50	-1	2,013	-0.05%
2022/06/08	0.1	390.00	0	0.00	389.50	0.1	2,040	0.00%
2022/06/06	1	389.50	0	0.00	390.50	1	2,072	0.05%
2022/05/31	1	390.00	1	396.00	395.50	0	2,215	0.00%
2022/05/30	0	0.00	4	389.76	393.00	-4	2,257	-0.18%
2022/05/27	0	0.00	2	376.50	377.00	-2	2,247	-0.09%
2022/05/26	3	371.17	1	380.00	368.00	2	2,256	0.09%
2022/05/25	2	375.50	0	0.00	376.00	2	2,256	0.09%
2022/05/23	1	388.50	0	0.00	388.00	1	2,361	0.04%
2022/05/19	2	388.00	1	386.98	393.50	1	2,522	0.04%
2022/05/18	2	389.25	1	391.00	391.00	1	2,612	0.04%
2022/05/17	0.1	388.00	0	0.00	387.50	0.1	2,701	0.00%
2022/05/13	1.4	379.07	1	374.50	378.50	0.4	2,857	0.01%
2022/05/12	1	374.52	2	377.25	370.00	-1	2,919	-0.03%
2022/05/11	1.1	376.98	0	0.00	375.50	1.1	3,044	0.03%
2022/05/10	0	0.00	0	381.00	383.00	0	3,197	0.00%
2022/05/09	4.1	380.31	0	0.00	378.50	4.1	3,233	0.13%
2022/05/05	0	405.03	1.1	405.86	406.00	-1	3,227	-0.03%
2022/05/04	1.2	392.53	0	0.00	389.50	1.2	3,209	0.04%
2022/05/03	0	0.00	1	386.00	389.00	-1	3,229	-0.03%
2022/04/29	2	387.50	0	0.00	387.50	2	3,242	0.06%
2022/04/28	1	380.00	1	385.50	384.00	0	3,250	0.00%
2022/04/27	2.1	377.96	3	380.33	385.50	-0.9	3,252	-0.03%
2022/04/26	0	0.00	1	391.00	393.00	-1	3,209	-0.03%
2022/04/25	0.5	386.33	1	391.00	385.50	-0.5	3,214	-0.02%
2022/04/22	2.2	403.72	0	0.00	402.50	2.2	3,190	0.07%
2022/04/21	2	415.50	2	419.75	410.00	0	3,207	0.00%
2022/04/19	2.1	414.90	1	421.50	415.00	1.1	3,214	0.03%
2022/04/18	2	414.75	1	420.50	414.50	1	3,251	0.03%
2022/04/15	1	420.00	0	0.00	418.00	1	3,300	0.03%
2022/04/14	1.2	424.85	3	422.83	424.00	-1.8	3,346	-0.06%
2022/04/13	1	426.00	1	429.00	430.50	0	3,375	0.00%
2022/04/11	1.4	436.13	3.1	423.03	420.50	-1.7	3,511	-0.05%
2022/04/08	14	446.93	4	447.75	444.50	10	3,541	0.28%
2022/04/07	0.2	463.55	0	0.00	455.50	0.2	3,592	0.01%
2022/03/31	3	483.93	34	487.26	475.50	-31	3,726	-0.83%
2022/03/30	30	490.90	5	485.04	495.00	25	3,698	0.68%
2022/03/29	6	477.17	1	479.00	480.00	5	3,699	0.14%
2022/03/28	1	466.50	0	0.00	467.50	1	3,860	0.03%
2022/03/25	0	0.00	19	480.21	477.50	-19	3,892	-0.49%
2022/03/23	0.1	488.00	10	486.25	485.50	-9.9	3,944	-0.25%
2022/03/22	0	0.00	1	475.50	474.50	-1	3,957	-0.03%
2022/03/21	1	491.00	14	484.11	480.50	-13	4,065	-0.32%
2022/03/18	0	0.00	0	485.50	485.50	0	4,110	0.00%
2022/03/17	0	0.00	30	481.42	486.00	-30	4,236	-0.71%
2022/03/16	0	459.00	28	458.63	455.50	-28	4,239	-0.66%
2022/03/15	0	0.00	1	464.00	464.00	-1	4,305	-0.02%
2022/03/14	0.1	486.50	17	486.82	487.00	-16.9	4,369	-0.39%
2022/03/11	1	485.02	17	486.50	484.00	-16	4,399	-0.36%
2022/03/10	0	0.00	1	496.00	497.00	-1	4,454	-0.02%
2022/03/08	1	474.50	2	476.25	472.00	-1	4,874	-0.02%
2022/03/07	4.1	492.07	3	487.50	487.50	1.1	4,858	0.02%
2022/03/04	1	521.00	0	517.00	513.00	1	5,067	0.02%
2022/03/03	2	522.00	17	529.76	528.00	-15	5,067	-0.30%
2022/03/02	10	518.50	0	515.00	520.00	10	5,067	0.20%
2022/03/01	5	514.00	0	0.00	517.00	5	5,083	0.10%
2022/02/25	0	0.00	4	508.25	510.00	-4	5,095	-0.08%
2022/02/24	7.3	508.54	3.1	502.23	494.50	4.3	5,073	0.08%
2022/02/23	0	0.00	1	519.06	528.00	-1	5,045	-0.02%
2022/02/22	4.1	511.99	2.1	514.38	513.00	2	5,045	0.04%
2022/02/21	4	532.25	2	535.91	526.00	2	5,000	0.04%
2022/02/18	0	536.00	10	532.00	537.00	-10	4,946	-0.20%
2022/02/17	0	0.00	6	519.50	519.00	-6	4,865	-0.12%
2022/02/16	3	513.33	3	516.33	516.00	0	4,770	0.00%
2022/02/14	1	479.00	1	490.50	489.00	0	4,622	0.00%
2022/02/11	1	499.00	3	497.67	490.00	-2	4,611	-0.04%
2022/02/10	2	493.25	2.1	495.90	496.00	-0.1	4,517	0.00%
2022/02/09	1	460.50	5	471.41	478.00	-4	4,408	-0.09%
2022/02/07	1	449.01	0	0.00	447.50	1	4,380	0.02%
2022/01/19	0	0.00	3	458.00	456.50	-3	4,330	-0.07%
2022/01/18	0	0.00	1	460.50	461.50	-1	4,309	-0.02%
2022/01/17	1	461.50	0.1	463.00	463.00	0.9	4,286	0.02%
2022/01/14	1	435.00	1	443.00	450.00	0	4,268	0.00%
2022/01/13	1	456.00	0	0.00	452.00	1	4,265	0.02%
2022/01/12	0	0.00	6	451.75	452.50	-6	4,259	-0.14%
2022/01/11	2	451.75	1	445.50	447.00	1	4,253	0.02%
2022/01/10	2.4	447.76	0	0.00	459.00	2.4	4,231	0.06%
2022/01/07	3	457.17	1	474.00	455.50	2	4,194	0.05%
2022/01/06	1	468.52	1	469.94	467.00	0	4,144	0.00%
2022/01/05	0	0.00	0	480.00	476.00	0	4,112	0.00%
2022/01/04	7	485.57	86.1	483.69	488.50	-79.1	4,057	-1.95%
2022/01/03	24.1	497.22	0	0.00	493.00	24.1	3,973	0.61%
2021/12/30	2	516.90	62	520.05	512.00	-60	3,884	-1.54%
2021/12/29	121	506.45	2.1	504.02	514.00	119	3,814	3.12%	大買/鉅額交易
2021/12/27	2	499.00	5	496.60	499.50	-3	3,759	-0.08%
2021/12/24	7	487.64	1.1	487.59	487.50	5.9	3,695	0.16%
2021/12/23	0	0.00	98.1	494.08	489.50	-98.1	3,688	-2.66%
2021/12/22	106	484.70	11.3	489.83	487.00	94.7	3,655	2.59%	大買/
2021/12/21	1	462.50	5	465.80	464.50	-4	3,484	-0.11%
2021/12/20	2	467.75	1	471.99	466.00	1	3,441	0.03%
2021/12/17	3	467.50	1	475.50	464.00	2	3,413	0.06%
2021/12/16	3.1	471.60	2	471.00	471.00	1.1	3,389	0.03%
2021/12/15	2	467.25	100	463.57	471.00	-98	3,371	-2.91%
2021/12/14	4	481.00	1	478.96	477.50	3	3,275	0.09%
2021/12/13	3	488.17	3.1	491.23	488.50	-0.1	3,247	0.00%
2021/12/10	1	478.50	0	0.00	475.50	1	3,139	0.03%
2021/12/09	26	486.08	11	480.91	480.00	15	3,090	0.48%
2021/12/08	15	492.95	17.3	494.41	475.00	-2.3	3,000	-0.08%
2021/12/07	31	475.94	10	476.50	476.50	21	2,887	0.73%
2021/12/06	100	478.00	6	475.75	474.50	94	2,849	3.30%
2021/12/03	32	475.97	33.5	479.24	478.00	-1.5	2,781	-0.06%
2021/12/02	1	439.50	4.9	451.27	458.50	-3.9	2,560	-0.15%
2021/12/01	1.1	409.02	1	406.00	417.00	0.1	2,337	0.00%
2021/11/30	37	411.81	1	415.00	412.00	36	2,301	1.56%
2021/11/29	13	422.31	0	419.50	417.50	13	2,033	0.64%
2021/11/26	11.4	424.38	2	426.25	425.00	9.4	2,008	0.47%
2021/11/25	0.2	415.91	0	0.00	426.50	0.2	1,970	0.01%
2021/11/23	55	425.50	2	425.25	425.50	53	1,945	2.72%
2021/11/22	3	427.67	0.5	427.00	427.50	2.5	1,933	0.13%
2021/11/19	0.5	413.00	4	410.74	414.50	-3.5	1,870	-0.19%
2021/11/18	2	407.50	0	0.00	409.00	2	1,848	0.11%
2021/11/17	0.1	395.50	1	400.00	399.50	-0.9	1,812	-0.05%
2021/11/16	2	395.75	0	0.00	393.00	2	1,812	0.11%
2021/11/15	0	0.00	5	401.70	400.50	-5	1,818	-0.27%
2021/11/12	5	396.40	1	400.00	392.50	4	1,843	0.22%
2021/11/10	0	0.00	4	395.63	395.50	-4	1,871	-0.21%
2021/11/09	2	379.50	0	0.00	386.00	2	1,849	0.11%
2021/11/08	3	380.67	3	381.17	378.00	0	1,816	0.00%
2021/11/05	3	376.83	1	376.00	377.50	2	1,787	0.11%
2021/11/03	1	392.50	0	0.00	391.50	1	1,886	0.05%
2021/11/02	1	385.00	0	0.00	382.00	1	1,927	0.05%
2021/11/01	1.2	381.75	2	383.50	386.50	-0.8	2,050	-0.04%
2021/10/28	1	388.50	1	392.88	388.00	0	2,092	0.00%
2021/10/27	0.1	385.00	1	385.00	385.00	-1	2,154	-0.04%
2021/10/26	0	0.00	4	386.00	383.50	-4	2,159	-0.19%
2021/10/25	3	376.50	1	376.00	381.50	2	2,158	0.09%
2021/10/21	1	379.01	4	383.86	379.50	-3	2,220	-0.14%
2021/10/19	0	0.00	1	363.00	364.50	-1	2,181	-0.05%
2021/10/15	0	0.00	1	360.00	359.50	-1	2,177	-0.05%
2021/10/14	2	348.25	0	0.00	352.50	2	2,171	0.09%
2021/10/13	1	359.75	2	354.72	350.50	-1	2,154	-0.05%
2021/10/12	1	365.08	1	365.50	366.00	0	2,126	0.00%
2021/10/08	1	380.95	0	0.00	376.50	1	2,113	0.05%
2021/10/07	0	377.00	0	0.00	376.00	0	2,105	0.00%
2021/10/06	0.1	373.50	0	0.00	370.00	0.1	2,129	0.00%
2021/10/05	0	371.00	0	0.00	380.00	0	2,153	0.00%
2021/10/01	1	381.50	2.1	376.37	378.50	-1.1	2,169	-0.05%
2021/09/30	2	377.24	1	379.00	377.00	1	2,170	0.05%
2021/09/29	3.1	373.03	1	369.50	370.50	2.1	2,176	0.10%
2021/09/28	1	387.04	1	386.50	385.50	0	2,207	0.00%
2021/09/27	4	393.75	1	392.00	392.00	3	2,215	0.14%
2021/09/24	2	398.00	0	0.00	394.00	2	2,229	0.09%
2021/09/23	1	397.50	1	397.00	395.50	0	2,232	0.00%
2021/09/22	1	390.50	1	391.00	393.00	0	2,241	0.00%
2021/09/17	0.2	404.50	0	0.00	401.00	0.2	2,247	0.01%
2021/09/16	1	402.00	2	401.75	404.50	-1	2,247	-0.04%
2021/09/15	1	409.50	1	401.00	400.00	0	2,228	0.00%
2021/09/13	1	417.50	1	416.00	416.00	0	2,264	0.00%
2021/09/09	2	414.00	1.1	414.91	415.50	0.9	2,319	0.04%
2021/09/08	0	418.50	0	0.00	411.50	0	2,335	0.00%
2021/09/07	2	424.50	3	423.00	421.00	-1	2,346	-0.04%
2021/09/06	1	415.00	0	0.00	415.00	1	2,363	0.04%
2021/09/01	1	429.00	0	0.00	436.50	1	2,392	0.04%
2021/08/31	1	424.50	2	421.25	427.00	-1	2,398	-0.04%
2021/08/30	0	0.00	1	422.50	421.50	-1	2,415	-0.04%
2021/08/27	3.1	412.97	2	413.25	417.50	1.1	2,421	0.05%
2021/08/26	1	419.51	1	420.50	419.00	0	2,427	0.00%
2021/08/24	1	428.50	0	0.00	422.50	1	2,510	0.04%
2021/08/23	5	424.10	3	425.17	423.00	2	2,552	0.08%
2021/08/20	1	416.50	1	417.00	415.50	0	2,608	0.00%
2021/08/19	1.2	423.50	1	421.00	418.50	0.2	2,637	0.01%
2021/08/18	1	443.50	2	430.75	443.00	-1	2,639	-0.04%
2021/08/17	2.1	419.13	1	416.50	417.00	1.1	2,662	0.04%
2021/08/16	0.1	420.50	0	0.00	419.50	0.1	2,666	0.00%
2021/08/13	0.2	443.48	1	441.50	434.00	-0.8	2,654	-0.03%
2021/08/12	2	460.25	0	0.00	455.50	2	2,663	0.08%
2021/08/11	1	460.10	1	460.00	460.00	0	2,705	0.00%
2021/08/10	5.1	474.11	2	472.00	470.00	3.1	2,720	0.11%
2021/08/09	4.1	507.80	0	0.00	496.50	4.1	2,764	0.15%
2021/08/06	4	525.75	1	527.00	525.00	3	2,712	0.11%
2021/08/05	4.1	527.40	8.1	528.40	535.00	-4	2,729	-0.15%
2021/08/04	1	501.00	1	500.86	503.00	0	2,734	0.00%
2021/08/03	2	498.50	0	0.00	500.00	2	2,809	0.07%
2021/08/02	0	495.00	1	493.50	497.00	-1	2,804	-0.04%
2021/07/29	1	474.01	0	0.00	477.00	1	2,822	0.04%
2021/07/28	0	0.00	1	470.00	472.00	-1	2,885	-0.03%
2021/07/27	0	484.00	1	487.50	482.00	-1	2,954	-0.03%
2021/07/20	2	478.25	0	0.00	475.50	2	3,385	0.06%
2021/07/19	0	0.00	1	480.50	487.00	-1	3,548	-0.03%
2021/07/16	0	0.00	1	484.50	485.00	-1	3,652	-0.03%
2021/07/15	1	481.50	1	479.50	482.00	0	3,796	0.00%
2021/07/14	2	478.00	1	480.00	476.00	1	3,811	0.03%
2021/07/13	4	479.75	0	0.00	476.50	4	3,829	0.10%
2021/07/12	2.1	477.21	0	0.00	475.00	2.1	3,846	0.05%
2021/07/09	1	484.00	0	0.00	482.00	1	3,848	0.03%
2021/07/07	1	504.00	1	497.00	501.00	0	3,880	0.00%
2021/07/06	0	0.00	0	497.50	497.00	0	3,884	0.00%
2021/07/05	3	504.00	2	490.75	505.00	1	3,906	0.03%
2021/07/02	0	0.00	2	477.50	482.50	-2	3,863	-0.05%
2021/07/01	1	480.00	0	0.00	473.50	1	3,864	0.03%
2021/06/30	0	477.00	0	0.00	480.00	0	3,859	0.00%
2021/06/29	2	474.75	2	478.25	471.00	0	3,865	0.00%
2021/06/28	1	466.50	1	469.50	478.00	0	3,874	0.00%
2021/06/25	1	476.00	0	0.00	470.00	1	3,892	0.03%
2021/06/24	1	473.50	0	0.00	474.50	1	3,967	0.03%
2021/06/23	2	470.50	3	474.00	474.50	-1	4,006	-0.02%
2021/06/22	1	477.68	6	475.14	464.50	-5	4,043	-0.12%
2021/06/18	3	492.83	1	497.50	493.50	2	3,987	0.05%
2021/06/16	2	494.00	0	0.00	490.50	2	3,982	0.05%
2021/06/15	0	0.00	3	496.83	499.00	-3	3,996	-0.08%
2021/06/11	0	0.00	1	489.50	486.50	-1	4,009	-0.02%
2021/06/10	1	488.00	16	485.47	488.00	-15	4,017	-0.37%
2021/06/09	2	479.50	0	0.00	476.50	2	4,030	0.05%
2021/06/07	13	467.15	1	468.00	468.00	12	4,185	0.29%
2021/06/04	1	466.50	0	0.00	472.00	1	4,174	0.02%
2021/06/02	2	477.50	0	0.00	469.50	2	4,197	0.05%
2021/06/01	6	488.25	1	498.00	486.00	5	4,174	0.12%
2021/05/28	2	468.00	2	471.97	466.50	0	4,192	0.00%
2021/05/27	2	459.00	1.1	462.45	459.00	0.9	4,211	0.02%
2021/05/26	1	476.00	0	0.00	468.50	1	4,281	0.02%
2021/05/25	1	477.03	2	480.00	475.00	-1	4,490	-0.02%
2021/05/24	1	443.00	4	450.75	453.00	-3	4,479	-0.07%
2021/05/21	2.1	442.07	0	0.00	444.00	2.1	4,501	0.05%
2021/05/20	1.1	449.02	1	445.50	436.00	0.1	4,504	0.00%
2021/05/19	2	456.50	1	457.50	459.50	1	4,534	0.02%
2021/05/18	3	439.83	4	440.13	455.50	-1	4,527	-0.02%
2021/05/17	5.1	424.55	4.1	429.24	414.50	1	4,543	0.02%
2021/05/14	2	447.00	2	451.50	450.00	0	4,472	0.00%
2021/05/13	2	452.00	0.1	426.00	447.00	1.9	4,437	0.04%
2021/05/12	8.4	457.87	5	458.60	450.50	3.4	4,400	0.08%
2021/05/11	7.3	501.40	1	500.00	492.50	6.3	4,269	0.15%
2021/05/10	1	547.00	1	551.00	547.00	0	4,201	0.00%
2021/05/06	1	544.00	1	544.00	530.00	0	4,187	0.00%
2021/05/05	4	550.23	4	560.25	533.00	0	4,160	0.00%
2021/05/04	5	562.80	1	565.33	568.00	4	4,147	0.10%
2021/05/03	1	609.00	3	604.33	586.00	-2	4,111	-0.05%
2021/04/29	0	0.00	4	606.00	604.00	-4	4,176	-0.10%
2021/04/28	4	590.00	4.2	593.71	584.00	-0.2	4,209	0.00%
2021/04/27	6.1	589.74	6	595.67	595.00	0.1	4,170	0.00%
2021/04/26	5.1	583.81	4	577.50	576.00	1.1	4,084	0.03%
2021/04/23	1	537.21	18.5	537.85	561.00	-17.5	3,970	-0.44%
2021/04/22	2	517.48	1	550.00	510.00	1	3,871	0.03%
2021/04/21	2	512.50	6.4	513.06	533.00	-4.4	3,834	-0.11%
2021/04/20	2	496.50	2	495.75	497.50	0	3,758	0.00%
2021/04/19	1	495.00	2	495.75	491.50	-1	3,960	-0.03%
2021/04/16	12	492.83	0	0.00	494.50	12	4,125	0.29%
2021/04/15	0	0.00	2	488.00	489.00	-2	4,123	-0.05%
2021/04/14	5.2	472.49	3	468.83	473.50	2.2	4,097	0.05%
2021/04/13	1	486.00	1	492.50	487.00	0	4,073	0.00%
2021/04/12	3	488.83	4	491.25	486.00	-1	4,072	-0.02%
2021/04/09	2.1	485.05	0	0.00	484.00	2.1	4,066	0.05%
2021/04/08	3.2	494.09	1	497.00	492.00	2.2	4,015	0.05%
2021/04/07	0.2	496.50	3	497.00	497.00	-2.9	4,000	-0.07%
2021/04/06	1.3	490.23	1	490.00	491.00	0.3	4,002	0.01%
2021/04/01	1.1	488.05	1.1	491.27	487.50	-0.1	3,999	0.00%
2021/03/31	2.1	488.83	1	492.50	488.50	1.1	3,992	0.03%
2021/03/30	6	492.50	1	493.00	493.50	5	3,969	0.13%
2021/03/29	0	499.00	3	496.67	495.50	-3	3,934	-0.08%
2021/03/26	3	475.83	2	478.75	484.50	1	3,856	0.03%
2021/03/25	0	0.00	3	474.67	475.50	-3	3,819	-0.08%
2021/03/24	1	466.00	4	466.88	465.50	-3	3,778	-0.08%
2021/03/23	1	467.50	3	468.33	465.00	-2	3,834	-0.05%
2021/03/22	1.1	462.05	2	464.00	463.50	-1	3,833	-0.02%
2021/03/18	2	476.50	1.1	473.90	469.50	1	3,855	0.02%
2021/03/17	3	477.33	2	474.75	472.00	1	3,842	0.03%
2021/03/16	1	471.00	2	468.75	468.50	-1	3,845	-0.03%
2021/03/15	0	471.00	0	0.00	469.50	0	3,857	0.00%
2021/03/12	13.2	478.22	65.4	480.18	475.50	-52.2	3,839	-1.36%
2021/03/11	51	464.18	10	460.20	468.00	41	3,736	1.10%
2021/03/10	0	0.00	1	445.50	443.00	-1	3,743	-0.03%
2021/03/09	3.1	445.13	3	439.36	439.00	0.1	3,795	0.00%
2021/03/08	1	456.00	2	455.00	454.00	-1	3,861	-0.03%
2021/03/05	2	450.50	0	0.00	448.00	2	3,864	0.05%
2021/03/04	2	458.50	13	459.92	460.00	-11	3,846	-0.29%
2021/03/03	1.1	445.23	1	450.00	454.00	0.1	3,784	0.00%
2021/03/02	1.5	460.21	1	458.50	441.50	0.5	3,736	0.01%
2021/02/26	5	464.30	13	458.46	459.50	-8	3,670	-0.22%
2021/02/25	0	0.00	5.9	463.95	464.50	-5.9	3,565	-0.16%
2021/02/24	0	0.00	13	446.85	433.00	-13	3,333	-0.39%
2021/02/23	2	433.75	2	434.50	442.50	0	3,293	0.00%
2021/02/22	0	0.00	6	436.50	437.50	-6	3,252	-0.18%
2021/02/19	3	428.50	6	426.33	424.00	-3	3,225	-0.09%
2021/02/18	2	413.00	4	415.63	415.50	-2	3,173	-0.06%
2021/02/17	2	404.00	10	403.05	408.50	-8	3,148	-0.25%
2021/02/05	0.1	389.50	0	0.00	387.00	0.1	3,151	0.00%
2021/02/04	4	388.63	0	0.00	387.50	4	3,140	0.13%
2021/02/03	1	399.50	1	388.00	393.00	0	3,140	0.00%
2021/02/01	4.1	376.55	0	0.00	384.00	4.1	3,185	0.13%
2021/01/29	4.1	383.88	1.1	389.26	379.00	3	3,180	0.09%
2021/01/28	1.1	389.09	1	387.50	389.00	0.1	3,159	0.00%
2021/01/27	1	394.99	2	394.00	398.50	-1	3,150	-0.03%
2021/01/26	5.1	395.39	1	393.00	393.50	4.1	3,142	0.13%
2021/01/25	6	402.83	7	407.00	403.00	-1	3,125	-0.03%
2021/01/22	20	414.38	15	415.70	414.00	5	3,090	0.16%
2021/01/21	7	394.71	1	397.00	399.50	6	2,978	0.20%
2021/01/20	0.1	380.00	1.1	382.21	378.50	-1	2,867	-0.03%
2021/01/19	3	385.00	2	388.50	386.00	1	2,843	0.04%
2021/01/18	3.1	369.37	10	379.75	381.50	-6.9	2,839	-0.24%
2021/01/15	1.3	402.86	5	404.20	387.00	-3.8	2,811	-0.13%
2021/01/14	7	396.00	4.1	398.51	398.00	2.9	2,751	0.11%
2021/01/13	4	386.50	2	387.00	389.00	2	2,707	0.07%
2021/01/12	30	394.92	9.1	391.63	381.50	21	2,682	0.78%
2021/01/11	8	373.00	5	376.10	377.00	3	2,520	0.12%
2021/01/07	1	333.50	0	0.00	335.50	1	2,399	0.04%
2021/01/06	3	340.83	4	339.63	328.00	-1	2,384	-0.04%
2020/12/30	0	0.00	1	333.00	331.00	-1	2,368	-0.04%
2020/12/29	1	336.00	0	0.00	330.00	1	2,365	0.04%
2020/12/28	0.1	333.25	0	0.00	335.00	0.1	2,359	0.00%
2020/12/24	0	0.00	1	330.00	330.00	-1	2,351	-0.04%
2020/12/22	2	331.00	0	0.00	327.50	2	2,360	0.08%
2020/12/21	4	323.00	0	0.00	327.00	4	2,369	0.17%
2020/12/18	0	0.00	1	329.00	328.50	-1	2,368	-0.04%
2020/12/17	5	341.00	0	0.00	333.00	5	2,357	0.21%
2020/12/15	8	330.50	3	328.50	325.00	5	2,272	0.22%
2020/12/14	0.1	340.50	1	341.00	340.00	-0.9	2,221	-0.04%
2020/12/11	2	335.00	0	0.00	342.50	2	2,217	0.09%
2020/12/10	6	341.08	2.1	340.02	340.00	3.9	2,198	0.18%
2020/12/09	0.1	348.00	2	346.50	346.00	-2	2,168	-0.09%
2020/12/07	0	353.50	1	359.49	352.50	-1	2,109	-0.05%
2020/12/04	1	358.50	1	358.50	357.50	0	2,062	0.00%
2020/12/03	1.1	356.90	0	0.00	351.50	1.1	2,003	0.05%
2020/12/02	7	351.50	4	351.13	350.50	3	1,936	0.15%
2020/11/25	2	318.50	1.1	323.64	318.50	0.9	1,779	0.05%
2020/11/24	2	325.00	0	0.00	323.50	2	1,764	0.11%
2020/11/23	1	323.00	0	0.00	323.00	1	1,752	0.06%
2020/11/19	0	0.00	2	323.00	323.00	-2	1,755	-0.11%
2020/11/18	2	318.00	0	0.00	320.00	2	1,751	0.11%
2020/11/16	4	325.75	2	325.75	326.00	2	1,769	0.11%
2020/11/13	3.1	325.57	0	0.00	321.00	3.1	1,766	0.18%
2020/11/11	0	0.00	1	319.50	320.00	-1	1,702	-0.06%
2020/11/10	4	316.00	0	0.00	318.00	4	1,716	0.23%
2020/11/09	1	313.50	3	315.67	320.00	-2	1,707	-0.12%
2020/11/03	0	0.00	2	301.50	302.00	-2	1,660	-0.12%
2020/11/02	2	300.00	2	300.25	299.00	0	1,662	0.00%
2020/10/30	0	0.00	1	298.50	296.50	-1	1,676	-0.06%
2020/10/28	1	294.50	0	0.00	294.00	1	1,670	0.06%
2020/10/26	1	302.50	2	299.75	297.00	-1	1,685	-0.06%
2020/10/23	0	0.00	2	298.50	298.50	-2	1,675	-0.12%
2020/10/21	2	294.25	1	293.50	293.50	1	1,775	0.06%
2020/10/20	6	294.83	2	294.75	295.00	4	1,805	0.22%
2020/10/19	5	290.50	5	291.70	294.00	0	1,791	0.00%
2020/10/16	0	0.00	3	285.33	287.50	-3	1,786	-0.17%
2020/10/15	1	272.50	0	0.00	274.00	1	1,728	0.06%
2020/10/08	1	274.50	0	0.00	275.50	1	1,779	0.06%
2020/10/07	1	266.50	0	0.00	264.00	1	1,778	0.06%
2020/09/29	0	0.00	3	267.17	265.00	-3	1,951	-0.15%
2020/09/25	2.1	263.10	0	0.00	265.50	2.1	2,159	0.09%
2020/09/24	2	267.75	0	0.00	268.00	2	2,172	0.09%
2020/09/23	1	276.00	0	0.00	275.00	1	2,171	0.05%
2020/09/22	0	0.00	2	277.50	279.50	-2	2,205	-0.09%
2020/09/21	2	281.00	0	0.00	281.00	2	2,240	0.09%
2020/08/25	2	273.00	2	275.00	274.50	0	2,814	0.00%
2020/08/21	2	271.00	0	0.00	271.50	2	2,839	0.07%
2020/08/20	0	0.00	4	261.50	266.50	-4	2,837	-0.14%
2020/08/19	1	287.00	0	0.00	278.50	1	2,810	0.04%
2020/08/18	0	0.00	1	286.50	286.00	-1	2,802	-0.04%
2020/08/17	0.1	290.50	0	0.00	288.00	0.1	2,844	0.00%
2020/08/14	0	0.00	1	285.50	285.50	-1	2,870	-0.03%
2020/08/13	1	285.00	1	286.50	287.00	0	2,863	0.00%
2020/08/12	1	283.50	1	282.00	285.00	0	2,886	0.00%
2020/08/11	2	285.00	1	287.00	285.00	1	2,945	0.03%
2020/08/10	3	289.00	0	0.00	287.50	3	2,996	0.10%
2020/08/07	0	0.00	3	294.50	293.00	-3	3,201	-0.09%
2020/08/06	2	299.25	2	297.00	296.50	0	3,215	0.00%
2020/08/05	1	298.00	2	299.75	298.00	-1	3,219	-0.03%
2020/08/04	2	288.25	1	289.00	289.00	1	3,215	0.03%
2020/07/30	0	0.00	3	298.33	297.50	-3	3,218	-0.09%
2020/07/29	1	294.00	0	0.00	294.50	1	3,220	0.03%
2020/07/28	8	298.63	2	306.25	290.50	6	3,232	0.19%
2020/07/27	4.1	313.00	0	0.00	313.00	4.1	3,203	0.13%
2020/07/23	2	318.50	2	318.50	322.50	0	3,143	0.00%
2020/07/22	2	323.00	3	321.50	322.50	-1	3,144	-0.03%
2020/07/21	1	315.50	0	0.00	316.00	1	3,100	0.03%
2020/07/20	0	0.00	5	310.50	312.50	-5	3,108	-0.16%
2020/07/17	1	312.50	1	311.00	311.00	0	3,129	0.00%
2020/07/16	1	314.00	0	0.00	312.00	1	3,158	0.03%
2020/07/15	1	310.00	2	314.25	310.00	-1	3,161	-0.03%
2020/07/14	1	308.50	1	308.50	309.00	0	3,170	0.00%
2020/07/10	5	319.30	4	320.63	313.50	1	3,186	0.03%
2020/07/09	1	315.00	1	318.50	318.00	0	3,128	0.00%
2020/07/08	5	320.50	4	317.25	317.00	1	3,138	0.03%
2020/07/07	7	315.43	6	315.42	314.00	1	3,184	0.03%
2020/07/06	6	305.67	6	317.25	322.00	0	3,152	0.00%
2020/07/02	1.1	299.05	3	300.50	299.00	-2	3,167	-0.06%
2020/06/30	1	295.50	0	0.00	294.00	1	3,167	0.03%
2020/06/29	0	0.00	1	289.50	289.50	-1	3,170	-0.03%
2020/06/24	0	0.00	1	292.50	292.00	-1	3,198	-0.03%
2020/06/23	3	292.83	0	0.00	290.50	3	3,267	0.09%
2020/06/18	0	0.00	3	290.50	292.50	-3	3,357	-0.09%
2020/06/17	0	0.00	3	284.83	284.00	-3	3,352	-0.09%
2020/06/16	0	0.00	2	286.75	288.50	-2	3,416	-0.06%
2020/06/15	1	283.00	1	284.00	282.50	0	3,505	0.00%
2020/06/12	2	279.75	3	278.50	282.00	-1	3,556	-0.03%
2020/06/11	3	287.67	3	284.83	284.00	0	3,618	0.00%
2020/06/10	1	292.00	1	292.00	292.00	0	3,622	0.00%
2020/06/09	3	297.50	1	297.50	293.50	2	3,671	0.05%
2020/06/08	1	297.50	10	298.85	298.00	-9	3,723	-0.24%
2020/06/05	0	0.00	4	291.75	292.00	-4	3,683	-0.11%
2020/06/04	5	284.60	12	286.50	286.00	-7	3,709	-0.19%
2020/06/03	0	0.00	4	286.50	282.50	-4	3,705	-0.11%
2020/06/02	5.1	283.91	3	283.67	283.00	2.1	3,695	0.06%
2020/06/01	4	282.00	5	282.20	282.50	-1	3,745	-0.03%
2020/05/29	0	0.00	2	277.50	275.00	-2	3,761	-0.05%
2020/05/28	3	280.50	2	282.50	277.00	1	3,795	0.03%
2020/05/26	3	280.50	0	0.00	279.50	3	3,831	0.08%
2020/05/25	4	272.25	2	276.75	277.00	2	3,836	0.05%
2020/05/22	9	278.50	4	279.25	276.00	5	3,857	0.13%
2020/05/21	0	0.00	3	277.50	278.00	-3	3,848	-0.08%
2020/05/20	4	272.25	0	0.00	273.00	4	3,835	0.10%
2020/05/19	2	274.00	2	272.50	275.00	0	3,875	0.00%
2020/05/18	4	268.13	0	0.00	267.00	4	3,898	0.10%
2020/05/15	4	278.25	2	276.75	275.00	2	3,852	0.05%
2020/05/14	22.1	286.85	5	293.40	278.50	17.1	3,826	0.45%
2020/05/13	0	0.00	3	286.33	287.00	-3	3,610	-0.08%
2020/05/12	2	281.75	2	286.25	285.50	0	3,609	0.00%
2020/05/11	2	285.50	0	0.00	284.00	2	3,611	0.06%
2020/05/08	14	286.71	5	289.20	289.00	9	3,576	0.25%
2020/05/07	10	284.50	0	0.00	283.50	10	3,555	0.28%
2020/05/06	1	276.50	1	280.00	281.50	0	3,571	0.00%
2020/05/05	0.1	280.00	0	0.00	278.50	0.1	3,580	0.00%
2020/05/04	1	277.00	4	280.25	280.50	-3	3,599	-0.08%
2020/04/30	0	0.00	8	285.94	286.50	-8	3,598	-0.22%
2020/04/28	0	0.00	1	273.50	274.50	-1	3,596	-0.03%
2020/04/27	2	268.50	0	0.00	274.00	2	3,636	0.05%
2020/04/21	3	270.50	0	0.00	267.50	3	3,679	0.08%
2020/04/20	2	271.50	0	0.00	269.50	2	3,660	0.05%
2020/04/17	1	271.50	7	270.00	270.50	-6	3,648	-0.16%
2020/04/15	1	274.00	0	0.00	274.00	1	3,604	0.03%
2020/04/14	12	272.13	13	273.12	275.00	-1	3,656	-0.03%
2020/04/13	6	269.83	2	271.00	269.00	4	3,670	0.11%
2020/04/10	4	283.25	1	277.50	277.50	3	3,644	0.08%
2020/04/09	2	281.00	3	283.83	283.00	-1	3,625	-0.03%
2020/04/08	0	0.00	3	283.33	284.50	-3	3,638	-0.08%
2020/04/07	4	268.75	4	269.00	272.50	0	3,571	0.00%
2020/04/01	0	0.00	1	249.50	250.00	-1	3,503	-0.03%
2020/03/31	2	249.50	0	0.00	248.00	2	3,553	0.06%
2020/03/30	3	245.33	3	247.00	248.50	0	3,569	0.00%
2020/03/27	1	255.00	1	273.00	253.00	0	3,612	0.00%
2020/03/26	1	247.50	33	263.52	263.00	-32	3,605	-0.89%
2020/03/25	0	0.00	1	251.50	251.50	-1	3,536	-0.03%
2020/03/24	1	223.00	4	223.88	229.00	-3	3,517	-0.09%
2020/03/23	8	206.69	6	209.25	208.50	2	3,509	0.06%
2020/03/20	12	209.88	10	210.20	216.00	2	3,515	0.06%
2020/03/19	17	203.29	1	210.00	196.50	16	3,456	0.46%
2020/03/18	7	221.79	0	0.00	218.00	7	3,406	0.21%
2020/03/17	15	236.63	3	244.50	231.50	12	3,406	0.35%
2020/03/16	1	270.50	0	0.00	251.00	1	3,358	0.03%
2020/03/13	8	255.69	2	255.50	268.00	6	3,351	0.18%
2020/03/12	45.1	291.50	32	299.50	281.00	13.1	3,296	0.40%
2020/03/10	5.1	317.26	24	323.96	321.00	-19	3,233	-0.59%
2020/03/09	20	335.43	0	0.00	330.00	20	3,150	0.63%
2020/03/06	0	0.00	1	339.50	341.50	-1	3,123	-0.03%
2020/03/05	2	346.00	6	345.42	340.50	-4	3,099	-0.13%
2020/03/04	3	328.33	2	335.50	336.50	1	3,029	0.03%
2020/03/03	1	339.00	0	0.00	338.00	1	2,988	0.03%
2020/02/27	0	0.00	1	339.50	333.50	-1	2,928	-0.03%
2020/02/24	0	0.00	9	342.56	343.50	-9	2,840	-0.32%
2020/02/21	5	342.00	5	336.00	335.00	0	2,806	0.00%
2020/02/20	22	339.77	23	342.15	339.50	-1	2,807	-0.04%
2020/02/19	3	338.83	1	338.50	338.00	2	2,765	0.07%
2020/02/17	1	329.00	1	330.00	330.00	0	2,717	0.00%
2020/02/14	0	0.00	2	325.50	325.00	-2	2,693	-0.07%
2020/02/12	2	324.50	6	324.83	324.00	-4	2,774	-0.14%
2020/02/11	1	322.00	0	0.00	323.00	1	2,773	0.04%
2020/02/10	0	0.00	1	324.50	320.50	-1	2,794	-0.04%
2020/02/07	1	321.00	0	0.00	324.50	1	2,805	0.04%
2020/02/06	1	334.00	0	0.00	330.50	1	2,811	0.04%
2020/02/05	1	329.50	4	327.75	327.00	-3	2,798	-0.11%
2020/02/04	3	324.83	2	321.00	324.00	1	2,760	0.04%
2020/02/03	3	312.00	23	307.89	322.00	-20	2,734	-0.73%
2020/01/31	22.1	319.30	0	0.00	319.50	22.1	2,693	0.82%
2020/01/30	4	331.50	3	327.33	319.50	1	2,666	0.04%
2020/01/20	6	355.50	2	360.75	354.00	4	2,602	0.15%
2020/01/17	1	353.00	0	0.00	350.00	1	2,548	0.04%
2020/01/16	27	345.35	15	352.50	355.00	12	2,500	0.48%
2020/01/13	2	337.00	0	0.00	341.00	2	2,421	0.08%
2020/01/09	0	0.00	0.1	339.50	339.50	-0.1	2,404	0.00%
2020/01/08	2	342.00	3	339.67	335.00	-1	2,376	-0.04%
2020/01/07	1	335.50	5	331.00	332.00	-4	2,277	-0.18%
2020/01/06	1	341.00	0	0.00	340.50	1	2,227	0.04%
2020/01/03	27	354.28	42	351.74	341.00	-15	2,200	-0.68%
2020/01/02	21	359.62	2	358.75	358.00	19	2,148	0.88%
2019/12/30	1	343.50	0	0.00	340.00	1	2,065	0.05%
2019/12/27	1	344.00	0	0.00	345.00	1	2,039	0.05%
2019/12/26	51	343.78	51	345.49	346.00	0	2,016	0.00%
2019/12/25	0	0.00	1	336.00	336.00	-1	1,951	-0.05%
2019/12/24	1	328.50	0	0.00	331.00	1	1,913	0.05%
2019/12/23	0	0.00	1	320.00	320.00	-1	1,830	-0.05%
2019/12/20	1	308.50	1	307.00	307.00	0	1,753	0.00%
2019/12/19	1	309.00	1	311.50	308.00	0	1,733	0.00%
2019/12/18	1	314.00	0	0.00	313.00	1	1,703	0.06%
2019/12/16	0	0.00	1	304.00	310.00	-1	1,643	-0.06%
2019/12/13	1	308.00	1	310.00	308.00	0	1,616	0.00%
2019/12/12	1	318.50	3	316.17	313.00	-2	1,572	-0.13%
2019/12/11	0	0.00	1	311.50	310.00	-1	1,503	-0.07%
2019/12/10	1	307.00	8	306.13	306.50	-7	1,453	-0.48%
2019/12/09	5	301.50	1	302.00	300.50	4	1,425	0.28%
2019/12/06	4	302.38	1	302.00	301.00	3	1,403	0.21%
2019/12/05	1	293.00	15	295.37	298.00	-14	1,378	-1.02%
2019/12/03	5	287.00	0	0.00	287.00	5	1,388	0.36%
2019/12/02	2	281.50	2	281.50	281.50	0	1,385	0.00%
2019/11/28	1	292.50	0	0.00	290.00	1	1,374	0.07%
2019/11/27	3	291.67	1	292.00	292.00	2	1,383	0.14%
2019/11/22	1	286.00	0	0.00	286.00	1	1,373	0.07%
2019/11/21	2	287.75	0	0.00	289.00	2	1,364	0.15%
2019/11/20	1	292.00	0	0.00	291.50	1	1,357	0.07%
2019/11/19	0	0.00	2	296.00	295.50	-2	1,361	-0.15%
2019/11/18	0	0.00	1	293.00	291.00	-1	1,343	-0.07%
2019/11/14	6	287.17	0	0.00	285.00	6	1,330	0.45%
2019/11/13	2	292.00	0	0.00	290.50	2	1,309	0.15%
2019/11/12	3	298.50	2	296.00	295.50	1	1,313	0.08%
2019/11/11	7	298.43	4	300.13	297.00	3	1,296	0.23%
2019/11/08	2	290.50	3	292.67	294.50	-1	1,241	-0.08%
2019/11/07	5	290.40	2	285.00	287.00	3	1,228	0.24%
2019/11/06	2	296.75	0	0.00	294.50	2	1,229	0.16%
2019/11/05	0	0.00	7	294.93	298.00	-7	1,224	-0.57%
2019/10/31	0	0.00	2	279.00	277.50	-2	1,297	-0.15%
2019/10/29	1	280.00	0	0.00	280.00	1	1,488	0.07%
2019/10/28	1	285.50	0	0.00	286.00	1	1,504	0.07%
2019/10/23	1	284.50	1	287.00	285.00	0	1,591	0.00%
2019/10/22	0	0.00	3	286.00	288.00	-3	1,610	-0.19%
2019/10/21	1	279.50	1	282.50	281.50	0	1,640	0.00%
2019/10/17	1	279.00	0	0.00	280.00	1	1,648	0.06%
2019/10/15	1	275.50	0	0.00	277.00	1	1,681	0.06%
2019/10/14	0	0.00	1	278.00	277.00	-1	1,715	-0.06%
2019/10/09	1	273.50	1	273.00	273.00	0	1,745	0.00%
2019/10/08	5	281.30	0	0.00	278.00	5	1,763	0.28%
2019/10/03	0	0.00	1	272.50	274.00	-1	1,925	-0.05%
2019/09/27	1	276.50	0	0.00	276.50	1	1,957	0.05%
2019/09/25	1	285.00	0	0.00	286.00	1	1,941	0.05%
2019/09/24	2	290.50	0	0.00	288.00	2	1,960	0.10%
2019/09/18	0	0.00	40	289.13	292.00	-40	2,004	-2.00%
2019/09/17	0	0.00	23	293.93	289.00	-23	2,016	-1.14%
2019/09/16	10	296.50	0	0.00	295.50	10	2,014	0.50%
2019/09/10	3	298.83	0	0.00	298.00	3	1,999	0.15%
2019/09/06	51	307.42	1	305.50	307.00	50	1,975	2.53%
2019/09/05	25	299.00	56	304.43	306.00	-31	1,956	-1.58%
2019/09/04	30	296.73	1	297.50	296.00	29	1,939	1.50%
2019/09/03	3	294.33	1	296.00	291.00	2	1,935	0.10%
2019/08/23	0.1	293.00	0	0.00	292.00	0.1	1,921	0.00%
2019/08/14	1	291.00	0	0.00	290.00	1	1,909	0.05%
2019/08/08	0	0.00	3	310.17	310.50	-3	1,838	-0.16%
2019/08/07	2	299.50	1	300.50	303.00	1	1,812	0.06%
2019/08/06	0	0.00	3	284.50	294.50	-3	1,822	-0.16%
2019/08/05	3	293.17	0	0.00	295.00	3	1,795	0.17%
2019/08/02	2	302.75	0	0.00	300.00	2	1,776	0.11%
2019/08/01	0	0.00	1	313.00	313.00	-1	1,726	-0.06%
2019/07/31	14	301.04	3	311.00	307.00	11	1,685	0.65%
2019/07/26	2	329.50	0	0.00	328.00	2	1,505	0.13%
2019/07/25	0	0.00	6	340.67	338.00	-6	1,475	-0.41%
2019/07/24	0	0.00	1	335.00	333.00	-1	1,442	-0.07%
2019/07/19	0	0.00	8	319.31	320.50	-8	1,391	-0.57%
2019/07/18	1	317.00	1	319.00	315.00	0	1,389	0.00%
2019/07/11	12	336.50	12	336.63	335.00	0	1,323	0.00%
2019/07/10	0	0.00	1	320.00	320.00	-1	1,274	-0.08%
2019/07/09	1	316.00	1	309.00	315.00	0	1,233	0.00%
2019/07/05	0	0.00	1	303.00	302.00	-1	1,165	-0.09%
2019/06/26	1	291.50	1	292.00	291.00	0	1,233	0.00%
2019/06/24	21	290.60	21	295.33	295.50	0	1,283	0.00%
2019/06/21	1	283.00	1	291.00	291.00	0	1,327	0.00%
2019/06/20	0	0.00	1	283.00	282.50	-1	1,345	-0.07%
2019/06/12	2	279.50	1	282.00	282.00	1	1,412	0.07%
2019/05/31	1	283.00	1	285.00	286.00	0	1,410	0.00%
2019/05/24	1	280.00	2	285.50	286.00	-1	1,483	-0.07%
2019/05/17	1	271.00	1	269.50	268.50	0	1,496	0.00%
2019/05/14	1	264.00	2	271.25	273.00	-1	1,496	-0.07%
2019/05/13	2	285.75	2	284.50	277.00	0	1,461	0.00%
2019/05/10	5	287.30	5	286.10	284.00	0	1,455	0.00%
2019/05/09	1	286.00	1	291.50	291.50	0	1,445	0.00%
2019/05/07	1	294.50	1	295.50	295.00	0	1,427	0.00%
2019/05/06	2	287.25	0	0.00	287.00	2	1,418	0.14%
2019/04/30	1	285.00	1	287.50	290.50	0	1,409	0.00%
2019/04/29	2	282.25	2	282.75	285.00	0	1,394	0.00%
2019/04/24	0	0.00	2	294.00	294.00	-2	1,344	-0.15%
2019/04/23	0	0.00	1.2	292.88	295.00	-1.2	1,340	-0.09%
2019/04/22	1	305.50	0	0.00	303.00	1	1,311	0.08%
2019/04/18	1	312.00	0	0.00	311.50	1	1,313	0.08%
2019/04/12	0	0.00	0.1	305.00	306.50	-0.1	1,251	0.00%
2019/04/09	1	313.00	2	315.00	315.00	-1	1,219	-0.08%
2019/04/03	0	0.00	1	315.00	315.00	-1	1,190	-0.08%
2019/04/02	1	315.50	1	317.00	317.00	0	1,161	0.00%
2019/04/01	1	317.00	2	306.50	317.00	-1	1,137	-0.09%
2019/03/28	0	0.00	3.1	305.40	302.00	-3.1	1,052	-0.29%
2019/03/27	31	300.00	55	295.12	297.00	-24	1,017	-2.36%
2019/03/26	0	0.00	16	293.19	295.00	-16	984	-1.63%
2019/03/25	35	283.29	0	0.00	283.50	35	925	3.78%
2019/03/22	6	281.92	7	281.43	278.50	-1	904	-0.11%
2019/03/19	1	264.00	0	0.00	263.00	1	873	0.11%
2019/03/18	1	268.00	0	0.00	268.50	1	866	0.12%
2019/03/15	2	273.25	0	0.00	270.00	2	872	0.23%
2019/03/14	0	0.00	1	268.00	273.00	-1	865	-0.12%
2019/03/13	1	265.00	0	0.00	265.00	1	869	0.12%
2019/03/07	1	271.00	0	0.00	268.00	1	900	0.11%
2019/03/06	0	0.00	1	276.00	277.00	-1	892	-0.11%
2019/03/05	0	0.00	1	282.00	281.50	-1	887	-0.11%
2019/02/27	2	277.75	9	276.89	280.00	-7	893	-0.78%
2019/02/26	3	275.50	4	276.88	278.50	-1	873	-0.11%
2019/02/25	0	0.00	1	267.00	271.50	-1	849	-0.12%
2019/02/22	21	264.07	21	265.48	268.50	0	838	0.00%
2019/02/21	1	259.50	1	260.00	260.00	0	800	0.00%
2019/02/18	0	0.00	1	251.00	250.00	-1	776	-0.13%
2019/02/13	0	0.00	1	251.00	249.00	-1	789	-0.13%
2019/02/11	1	248.50	0	0.00	248.00	1	786	0.13%
2019/01/21	4	245.50	1	244.50	244.50	3	808	0.37%
2019/01/02	0	0.00	1	228.00	228.50	-1	958	-0.10%
2018/12/25	1	224.00	0	0.00	223.00	1	988	0.10%
2018/12/22	1	225.00	0	0.00	223.50	1	997	0.10%
2018/12/21	3	219.50	0	0.00	226.00	3	1,008	0.30%
2018/12/19	0	0.00	1	223.50	220.50	-1	1,012	-0.10%
2018/12/06	0	0.00	2	245.75	235.00	-2	1,047	-0.19%
2018/12/04	0	0.00	1	253.50	252.00	-1	1,050	-0.10%
2018/12/03	0	0.00	1	253.50	255.00	-1	1,060	-0.09%
2018/11/28	0	0.00	2	238.50	241.00	-2	1,021	-0.20%
2018/11/21	1	218.50	0	0.00	219.00	1	997	0.10%
2018/11/07	0	0.00	2	209.00	209.50	-2	1,050	-0.19%
2018/11/06	1	209.50	0	0.00	203.00	1	1,064	0.09%
2018/11/02	0	0.00	1	209.50	211.50	-1	1,071	-0.09%
2018/11/01	1	205.00	3	207.50	207.50	-2	1,064	-0.19%
2018/10/26	6	196.00	3	195.33	190.00	3	1,157	0.26%
2018/10/22	0	0.00	3	204.00	203.50	-3	1,149	-0.26%
2018/10/19	3	193.83	20	192.20	196.50	-17	1,144	-1.49%
2018/10/17	1	201.50	0	0.00	199.00	1	1,181	0.08%
2018/10/16	1	200.00	0	0.00	198.00	1	1,173	0.09%
2018/10/15	5	196.90	0	0.00	196.00	5	1,168	0.43%
2018/10/12	4	199.38	18	198.67	200.50	-14	1,153	-1.21%
2018/10/11	0	0.00	35	196.00	194.50	-35	1,142	-3.06%
2018/10/09	0	0.00	14	214.68	214.50	-14	1,109	-1.26%
2018/10/08	0	0.00	5	222.70	222.50	-5	1,098	-0.46%
2018/10/05	10	224.50	19	225.32	225.00	-9	1,103	-0.82%
2018/10/03	1	236.00	0	0.00	234.00	1	1,086	0.09%
2018/10/02	3	240.67	0	0.00	238.00	3	1,086	0.28%
2018/09/27	0	0.00	2	245.50	245.00	-2	1,089	-0.18%
2018/09/26	1	243.50	0	0.00	244.00	1	1,081	0.09%
2018/09/25	2	246.75	0	0.00	245.00	2	1,103	0.18%
2018/09/21	0	0.00	1	246.50	249.50	-1	1,086	-0.09%
2018/09/20	1	243.50	1	246.00	243.50	0	1,073	0.00%
2018/09/19	1	244.50	1	244.50	245.00	0	1,111	0.00%
2018/09/18	5	245.50	1	250.50	245.50	4	1,130	0.35%
2018/09/17	1	238.50	1	240.00	241.50	0	1,127	0.00%
2018/09/14	0	0.00	1	237.00	241.50	-1	1,135	-0.09%
2018/09/13	1	233.50	1	236.00	233.50	0	1,142	0.00%
2018/09/12	3	234.33	0	0.00	232.50	3	1,141	0.26%
2018/09/10	1	238.00	0	0.00	233.50	1	1,137	0.09%
2018/09/07	1	244.00	0	0.00	242.00	1	1,141	0.09%
2018/09/06	1	249.50	0	0.00	247.50	1	1,122	0.09%
2018/08/29	1	263.50	0	0.00	262.00	1	1,134	0.09%
2018/08/27	1	253.00	1	255.00	255.00	0	1,114	0.00%
2018/08/17	0	0.00	5	265.50	258.50	-5	1,114	-0.45%
2018/08/16	0	0.00	5	264.00	263.00	-5	1,134	-0.44%
2018/08/14	10	266.00	1	263.50	264.00	9	1,117	0.81%
2018/08/13	0	0.00	2	260.50	254.50	-2	1,102	-0.18%
2018/08/09	1	263.50	0	0.00	262.50	1	1,100	0.09%
2018/08/06	0	0.00	1	268.00	269.00	-1	1,145	-0.09%
2018/08/03	1	264.50	5	269.50	269.50	-4	1,147	-0.35%
2018/08/02	0	0.00	3	266.33	260.00	-3	1,120	-0.27%
2018/07/31	0	0.00	2	253.50	254.00	-2	1,056	-0.19%
2018/07/30	5	247.00	0	0.00	247.00	5	1,055	0.47%
2018/07/25	4	247.88	0	0.00	247.50	4	1,086	0.37%
2018/07/24	6	253.17	1	250.00	255.50	5	1,065	0.47%
2018/07/09	1	225.50	0	0.00	225.00	1	1,156	0.09%
2018/07/06	0.1	226.00	1	224.50	225.00	-0.9	1,173	-0.08%
2018/07/05	4	229.50	1	230.50	226.00	3	1,177	0.25%
2018/07/04	1	230.50	6	232.00	231.00	-5	1,191	-0.42%
2018/07/03	0	0.00	1	233.50	228.00	-1	1,213	-0.08%
2018/07/02	1	242.50	0	0.00	240.00	1	1,195	0.08%
2018/06/29	2	239.00	2	241.50	241.00	0	1,194	0.00%
2018/06/28	12	239.17	0	0.00	238.50	12	1,188	1.01%
2018/06/27	0	0.00	1	265.00	263.50	-1	1,156	-0.09%
2018/06/26	1	263.00	0	0.00	263.00	1	1,141	0.09%
2018/06/25	1	260.00	0	0.00	260.50	1	1,139	0.09%
2018/06/22	0	0.00	5	262.50	262.50	-5	1,161	-0.43%
2018/06/21	6	267.50	0	0.00	266.00	6	1,193	0.50%
2018/06/20	1	265.00	2	262.00	270.00	-1	1,216	-0.08%
2018/06/14	0	0.00	5	270.00	268.50	-5	1,240	-0.40%
2018/06/13	1	275.00	2	273.00	272.00	-1	1,253	-0.08%
2018/06/08	4	282.38	4	280.88	278.00	0	1,253	0.00%
2018/06/07	0	0.00	2	281.50	282.00	-2	1,277	-0.16%
2018/06/05	1	283.00	0	0.00	276.00	1	1,282	0.08%
2018/06/04	1	280.00	0	0.00	280.00	1	1,286	0.08%
2018/05/31	4	279.50	0	0.00	275.50	4	1,300	0.31%
2018/05/28	1	284.00	0	0.00	281.50	1	1,293	0.08%
2018/05/25	0	0.00	4	284.00	283.50	-4	1,301	-0.31%
2018/05/24	4	284.00	1	279.00	286.50	3	1,293	0.23%
2018/05/23	1	280.00	0	0.00	279.00	1	1,273	0.08%
2018/05/22	1	284.00	0	0.00	279.00	1	1,267	0.08%
2018/05/21	112	287.21	12	285.71	284.00	100	1,262	7.92%	大買/
2018/05/18	1	284.50	106	284.06	283.00	-105	1,261	-8.32%	大賣/鉅額交易
2018/05/17	2	286.00	2	285.50	282.50	0	1,262	0.00%
2018/05/16	4	285.25	0	0.00	282.00	4	1,253	0.32%
2018/05/15	2	283.50	3	282.50	280.50	-1	1,264	-0.08%
2018/05/14	0	0.00	6	276.42	277.00	-6	1,275	-0.47%
2018/05/11	0	0.00	1	268.50	269.00	-1	1,263	-0.08%
2018/05/10	3	265.50	1	268.00	265.00	2	1,251	0.16%
2018/05/09	10	263.00	0	0.00	262.50	10	1,243	0.80%
2018/05/03	1	266.50	1	262.00	261.00	0	1,267	0.00%
2018/04/30	1	271.00	0	0.00	269.50	1	1,280	0.08%
2018/04/26	5	267.50	0	0.00	267.50	5	1,299	0.38%
2018/04/20	3	284.00	0	0.00	283.50	3	1,267	0.24%
2018/04/19	0	0.00	1	284.00	282.00	-1	1,237	-0.08%
2018/04/18	1	284.00	0	0.00	281.00	1	1,242	0.08%
2018/04/17	3	287.17	8	285.69	283.00	-5	1,236	-0.40%
2018/04/13	1	290.00	0	0.00	290.00	1	1,268	0.08%
2018/04/11	2.1	297.96	0	0.00	296.00	2.1	1,304	0.16%
2018/04/10	2	295.25	0	0.00	294.00	2	1,296	0.15%
2018/04/09	3	300.83	0	0.00	298.00	3	1,287	0.23%
2018/04/03	9	304.22	4	307.50	304.00	5	1,260	0.40%
2018/04/02	0	0.00	2	310.25	310.00	-2	1,254	-0.16%
2018/03/31	0	0.00	1	310.00	308.50	-1	1,251	-0.08%
2018/03/30	3	307.17	7	310.07	310.00	-4	1,254	-0.32%
2018/03/29	3	308.17	5	304.70	303.50	-2	1,260	-0.16%
2018/03/28	8	307.88	4	306.50	306.00	4	1,246	0.32%
2018/03/27	19	314.05	11	317.91	311.00	8	1,235	0.65%
2018/03/26	7	304.57	44	302.31	313.50	-37	1,206	-3.07%
2018/03/23	40	301.70	0	0.00	302.00	40	1,182	3.38%
2018/03/21	1	301.00	0	0.00	301.00	1	1,129	0.09%
2018/03/20	0	0.00	5	301.00	300.50	-5	1,134	-0.44%
2018/03/19	2	306.50	3	309.17	307.50	-1	1,129	-0.09%
2018/03/16	1	304.00	0	0.00	304.00	1	1,120	0.09%
2018/03/14	3	303.67	2	302.00	302.00	1	1,131	0.09%
2018/03/13	4	304.88	2	305.75	304.00	2	1,137	0.18%
2018/03/12	2	296.00	2	298.50	298.00	0	1,115	0.00%
2018/03/08	4	297.00	1	295.00	293.00	3	1,113	0.27%
2018/03/07	0	0.00	6	288.67	289.00	-6	1,123	-0.53%
2018/03/06	1	286.00	1	288.00	284.00	0	1,130	0.00%
2018/03/05	0	0.00	3	288.00	282.00	-3	1,158	-0.26%
2018/03/02	2	288.25	0	0.00	288.00	2	1,180	0.17%
2018/03/01	4	290.50	1	291.50	291.00	3	1,219	0.25%
2018/02/23	0	0.00	1	297.50	291.00	-1	1,266	-0.08%
2018/02/21	1	290.00	0	0.00	289.50	1	1,311	0.08%
2018/02/08	0	0.00	1	290.00	292.00	-1	1,334	-0.07%
2018/02/07	4	288.88	2	289.00	288.00	2	1,333	0.15%
2018/02/06	1	287.50	1	286.50	274.50	0	1,323	0.00%
2018/02/05	1	293.00	2	292.50	294.00	-1	1,325	-0.08%
2018/02/02	1	298.50	1	301.00	301.00	0	1,341	0.00%
2018/01/31	2	298.50	0	0.00	298.00	2	1,358	0.15%
2018/01/30	4	300.00	0	0.00	300.00	4	1,358	0.29%
2018/01/29	2	303.25	0	0.00	301.00	2	1,350	0.15%
2018/01/26	3	304.33	0	0.00	302.00	3	1,351	0.22%
2018/01/25	3	310.67	0	0.00	310.00	3	1,343	0.22%
2018/01/24	7	314.64	1	315.00	314.50	6	1,355	0.44%
2018/01/23	3	316.33	2	315.75	316.00	1	1,333	0.08%
2018/01/19	1	306.50	0	0.00	306.50	1	1,326	0.08%
2018/01/18	1	310.00	0	0.00	308.50	1	1,329	0.08%
2018/01/15	2	313.00	0	0.00	311.00	2	1,338	0.15%
2018/01/12	8	316.13	0	0.00	315.50	8	1,351	0.59%
2018/01/11	0	0.00	6	321.67	322.00	-6	1,343	-0.45%
2018/01/10	3	312.67	3	314.00	315.50	0	1,349	0.00%
2018/01/09	1	318.50	7	320.57	318.50	-6	1,331	-0.45%
2018/01/08	0	0.00	9	318.39	320.00	-9	1,305	-0.69%
2018/01/05	1	299.50	0	0.00	296.00	1	1,267	0.08%
2018/01/04	0.3	301.00	0	0.00	300.50	0.3	1,270	0.02%
2018/01/03	11	301.91	0	0.00	302.00	11	1,281	0.86%