群聯 (8299)-元大-天母券商分點個股進出

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
471.0
漲跌
▲7.0
漲幅
+1.51%
成交量
4,131張
產業
上櫃半導體類股
1076人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元大-天母券商分點個股進出

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

元大-天母券商分點個股進出
元大-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	446.00	2.5	457.30	464.00	-2.5	1,595	-0.16%
2024/11/20	0.5	434.50	0.5	442.05	446.50	0	1,568	0.00%
2024/11/19	0.3	430.75	0	0.00	435.50	0.3	1,591	0.02%
2024/11/18	0	0.00	0	431.00	432.00	0	1,557	0.00%
2024/11/15	0	418.50	0	0.00	418.00	0	1,549	0.00%
2024/11/14	2.1	406.79	1	405.00	404.00	1.1	1,590	0.07%
2024/11/13	4.6	417.51	3	415.50	415.50	1.6	1,640	0.10%
2024/11/12	1.4	422.41	1	429.00	419.00	0.4	1,624	0.02%
2024/11/11	4.3	435.54	2	437.00	438.50	2.3	1,590	0.14%
2024/11/08	0	469.13	0	0.00	466.00	0	1,554	0.00%
2024/11/06	0.1	474.50	0	0.00	473.50	0.1	1,552	0.01%
2024/11/05	0.1	469.00	0.1	469.00	462.00	0	1,571	0.00%
2024/11/04	2.2	468.53	1	467.00	466.50	1.2	1,616	0.07%
2024/11/01	0	0.00	3	470.50	474.00	-3	1,668	-0.18%
2024/10/30	0	0.00	1	471.50	471.50	-1	1,700	-0.06%
2024/10/29	1	468.56	1	467.00	468.00	0	1,715	0.00%
2024/10/28	0.7	480.38	1	480.00	479.00	-0.3	1,720	-0.02%
2024/10/25	0.1	485.50	0.1	485.50	487.00	0.1	1,751	0.00%
2024/10/24	1	490.02	0.2	486.50	483.00	0.8	1,796	0.05%
2024/10/23	0	502.00	1	501.96	502.00	-1	1,803	-0.06%
2024/10/22	0.2	488.00	0	488.00	487.00	0.2	1,797	0.01%
2024/10/21	0	0.00	1	485.00	488.00	-1	1,832	-0.05%
2024/10/18	1	484.99	1.1	480.64	474.00	-0.1	1,857	-0.01%
2024/10/17	0	480.50	0	0.00	481.00	0	1,872	0.00%
2024/10/16	0	0.00	0.2	477.33	476.00	-0.2	1,916	-0.01%
2024/10/15	0	482.50	0	0.00	479.50	0	1,937	0.00%
2024/10/14	0.1	474.00	0	0.00	473.00	0.1	1,934	0.00%
2024/10/11	1	482.00	0	0.00	482.00	1	1,945	0.05%
2024/10/08	0.1	486.00	0	0.00	489.00	0.1	1,934	0.00%
2024/10/04	1	478.00	0	0.00	477.50	1	1,981	0.05%
2024/09/27	1.1	510.05	0	0.00	507.00	1.1	2,025	0.06%
2024/09/26	2	517.00	0	0.00	513.00	2	2,025	0.10%
2024/09/25	0.1	506.00	1	505.00	503.00	-1	2,008	-0.05%
2024/09/24	0	0.00	0.3	495.50	496.50	-0.3	2,027	-0.01%
2024/09/23	2	495.50	1.2	498.87	496.00	0.9	2,035	0.04%
2024/09/20	0	491.25	0	0.00	486.00	0	2,018	0.00%
2024/09/19	1	482.50	0	0.00	487.00	1	2,037	0.05%
2024/09/16	0.1	490.51	0	0.00	487.00	0.1	2,061	0.00%
2024/09/13	0	0.00	1	498.00	497.00	-1	2,061	-0.05%
2024/09/12	0	0.00	0.3	505.00	509.00	-0.3	2,095	-0.01%
2024/09/10	0	491.00	0	0.00	484.50	0	2,124	0.00%
2024/09/05	0.1	497.01	0	0.00	490.00	0.1	2,241	0.00%
2024/09/04	4.1	488.80	1	495.00	487.00	3.1	2,264	0.13%
2024/09/03	0.1	517.92	0	0.00	516.00	0.1	2,253	0.00%
2024/09/02	0	524.00	0	0.00	521.00	0	2,274	0.00%
2024/08/30	0	535.00	0	0.00	532.00	0	2,300	0.00%
2024/08/29	0	539.00	3	535.00	540.00	-3	2,363	-0.13%
2024/08/28	0	0.00	3	540.00	542.00	-3	2,392	-0.13%
2024/08/26	0	0.00	0.2	542.00	530.00	-0.2	2,429	-0.01%
2024/08/23	1.1	522.90	0	0.00	534.00	1.1	2,460	0.04%
2024/08/22	0	534.00	0	0.00	532.00	0	2,525	0.00%
2024/08/21	3.2	531.36	0	530.00	528.00	3.2	2,545	0.13%
2024/08/20	0	0.00	4	561.00	555.00	-4	2,497	-0.16%
2024/08/19	0	0.00	2	559.00	560.00	-2	2,511	-0.08%
2024/08/16	6.1	546.50	1.4	543.87	560.00	4.6	2,528	0.18%
2024/08/15	3.3	506.86	1.2	505.34	513.00	2.1	2,515	0.08%
2024/08/14	0.2	507.50	0.1	511.00	504.00	0.1	2,455	0.00%
2024/08/13	0.3	500.70	0	0.00	499.00	0.3	2,497	0.01%
2024/08/12	0	0.00	0	497.50	490.50	0	2,555	0.00%
2024/08/09	4.3	485.47	2	485.50	482.00	2.3	2,651	0.09%
2024/08/08	0	466.00	0	0.00	469.00	0	2,984	0.00%
2024/08/07	1	473.50	1	464.51	474.00	0	2,996	0.00%
2024/08/06	1.3	454.42	0	0.00	453.00	1.3	2,993	0.04%
2024/08/05	2	443.52	0	0.00	443.50	2	2,997	0.07%
2024/08/02	12	509.36	0	0.00	492.50	12	2,957	0.41%
2024/08/01	0	524.82	5	528.80	524.00	-5	2,951	-0.17%
2024/07/31	1	507.00	5	510.40	513.00	-4	2,949	-0.14%
2024/07/30	38.3	505.57	0	510.00	514.00	38.3	2,949	1.30%
2024/07/29	39.1	520.25	2	520.00	516.00	37.1	2,934	1.26%
2024/07/26	12.1	527.52	0	0.00	532.00	12.1	2,915	0.41%
2024/07/23	1	560.96	1	564.00	559.00	0	2,896	0.00%
2024/07/22	2.4	555.32	0	547.00	555.00	2.4	2,904	0.08%
2024/07/19	0.2	588.00	0	579.00	576.00	0.2	2,890	0.01%
2024/07/18	2.3	594.28	1	595.00	595.00	1.3	2,903	0.04%
2024/07/17	0.1	616.55	0	0.00	603.00	0.1	2,914	0.00%
2024/07/16	0	616.00	0	615.00	617.00	0	2,944	0.00%
2024/07/15	1	595.00	0	0.00	599.00	1	2,985	0.03%
2024/07/12	3.2	596.17	0	0.00	595.00	3.2	3,001	0.10%
2024/07/11	0	614.00	0.7	613.45	610.00	-0.7	3,024	-0.02%
2024/07/10	0	614.00	2.1	613.00	611.00	-2.1	3,063	-0.07%
2024/07/09	1	601.07	10	614.30	611.00	-9	3,083	-0.29%
2024/07/08	13	615.08	3	615.00	613.00	10	3,137	0.32%
2024/07/05	1	613.00	1.1	620.00	618.00	-0.1	3,167	0.00%
2024/07/04	3	625.91	1.1	621.90	628.00	2	3,179	0.06%
2024/07/03	0.1	620.02	0.5	620.00	621.00	-0.4	3,185	-0.01%
2024/07/02	1	611.92	0	0.00	608.00	1	3,188	0.03%
2024/07/01	0.1	618.23	0	0.00	610.00	0.1	3,198	0.00%
2024/06/28	0	606.00	3.1	614.20	617.00	-3	3,219	-0.09%
2024/06/26	1.2	599.65	0.1	604.00	602.00	1.1	3,224	0.03%
2024/06/25	1.2	599.37	0	0.00	599.00	1.2	3,273	0.04%
2024/06/24	1.1	605.14	0	0.00	611.00	1.1	3,278	0.03%
2024/06/21	1.1	614.75	0	0.00	610.00	1.1	3,325	0.03%
2024/06/20	0	620.00	0	0.00	624.00	0	3,346	0.00%
2024/06/19	2.4	617.17	2	615.00	614.00	0.4	3,466	0.01%
2024/06/18	0.1	632.00	1.2	637.17	633.00	-1.2	3,515	-0.03%
2024/06/17	1.1	636.82	1.3	633.76	633.00	-0.2	3,524	0.00%
2024/06/14	1	626.00	0	0.00	630.00	1	3,526	0.03%
2024/06/13	1.2	629.80	5.7	633.04	625.00	-4.5	3,530	-0.13%
2024/06/12	0.1	610.00	1	615.96	614.00	-1	3,471	-0.03%
2024/06/11	1	600.00	1	598.00	605.00	0	3,480	0.00%
2024/06/07	0	0.00	5	593.00	593.00	-5	3,528	-0.14%
2024/06/06	1	580.18	0	0.00	582.00	1	3,549	0.03%
2024/06/05	3	584.00	0	0.00	583.00	3	3,579	0.08%
2024/06/04	28	588.72	0	0.00	588.00	28	3,586	0.78%
2024/06/03	7	597.31	7.5	608.94	609.00	-0.5	3,561	-0.01%
2024/05/31	1.1	598.01	2	604.64	595.00	-0.9	3,545	-0.03%
2024/05/30	2.2	606.05	2	607.00	601.00	0.2	3,548	0.01%
2024/05/29	5.6	614.52	4	613.27	611.00	1.6	3,541	0.04%
2024/05/28	6.9	611.18	5.7	616.65	622.00	1.1	3,521	0.03%
2024/05/27	7.5	584.27	2	590.00	592.00	5.5	3,460	0.16%
2024/05/24	0.1	576.09	0	0.00	574.00	0.1	3,506	0.00%
2024/05/23	2	569.21	0.2	577.24	569.00	1.8	3,552	0.05%
2024/05/22	2	578.41	1	579.00	577.00	1	3,583	0.03%
2024/05/21	2.2	590.18	0	0.00	584.00	2.2	3,630	0.06%
2024/05/20	12	578.74	0	0.00	584.00	12	3,628	0.33%
2024/05/17	3.5	583.64	0	0.00	581.00	3.5	3,608	0.10%
2024/05/16	2.8	593.98	3.4	598.15	589.00	-0.6	3,581	-0.02%
2024/05/15	6.4	591.61	3.1	593.06	588.00	3.3	3,521	0.09%
2024/05/14	40	584.49	5	586.24	585.00	35	3,451	1.01%
2024/05/13	20.2	624.00	0	0.00	624.00	20.2	3,107	0.65%
2024/05/10	0	0.00	2	689.00	693.00	-2	3,089	-0.06%
2024/05/09	2.2	690.42	0	0.00	688.00	2.2	3,079	0.07%
2024/05/08	3	719.00	0	0.00	724.00	3	3,049	0.10%
2024/05/07	1	722.00	0.3	729.33	720.00	0.7	3,046	0.02%
2024/05/06	0.2	723.00	0	0.00	720.00	0.2	3,021	0.01%
2024/05/03	1	716.00	0	0.00	710.00	1	3,031	0.03%
2024/05/02	3	697.00	0	0.00	701.00	3	3,018	0.10%
2024/04/29	2	714.00	0	0.00	713.00	2	3,024	0.07%
2024/04/25	1	678.00	1	680.00	696.00	0	3,049	0.00%
2024/04/24	2	679.50	1	688.00	688.00	1	3,036	0.03%
2024/04/23	27	659.00	0	0.00	662.00	27	3,007	0.90%
2024/04/22	96.1	676.51	0	0.00	662.00	96.1	3,011	3.19%
2024/04/19	65.1	702.54	1	724.00	710.00	64.1	3,000	2.13%
2024/04/18	2	757.50	0.1	759.00	756.00	1.9	2,948	0.06%
2024/04/17	2	745.50	2	744.00	750.00	0	2,955	0.00%
2024/04/16	2.1	717.37	1	710.00	715.00	1.1	2,909	0.04%
2024/04/12	1	766.00	1.3	741.19	748.00	-0.3	2,846	-0.01%
2024/04/11	14.2	721.00	0.2	720.00	721.00	14	2,771	0.51%
2024/04/10	2	736.50	3.2	740.50	739.00	-1.2	2,737	-0.04%
2024/04/09	0	0.00	1.1	726.09	725.00	-1.1	2,737	-0.04%
2024/04/08	0.3	704.00	0	0.00	709.00	0.3	2,716	0.01%
2024/04/03	1.1	713.00	0.7	709.00	713.00	0.4	2,708	0.01%
2024/04/02	0	709.00	0	0.00	709.00	0	2,699	0.00%
2024/04/01	0.1	699.64	0	0.00	699.00	0.1	2,680	0.00%
2024/03/29	1	709.00	5.1	697.64	708.00	-4.1	2,671	-0.15%
2024/03/28	0	692.00	9	692.00	690.00	-9	2,631	-0.34%
2024/03/27	0.2	675.50	0	0.00	678.00	0.2	2,593	0.01%
2024/03/26	0.2	689.00	23	689.96	663.00	-22.8	2,580	-0.88%
2024/03/25	0	0.00	30.2	680.87	680.00	-30.2	2,519	-1.20%
2024/03/22	10.2	665.59	10	660.70	653.00	0.2	2,477	0.01%
2024/03/21	4	642.75	55.3	660.69	661.00	-51.3	2,354	-2.18%
2024/03/20	1.2	612.78	7	609.00	601.00	-5.8	2,286	-0.25%
2024/03/19	0	608.00	0	0.00	609.00	0	2,289	0.00%
2024/03/18	11	603.27	0	0.00	606.00	11	2,310	0.48%
2024/03/14	0	0.00	3	578.33	586.00	-3	2,366	-0.13%
2024/03/13	7	595.14	6	621.33	590.00	1	2,356	0.04%
2024/03/12	0.2	607.00	0.3	617.00	615.00	-0.1	2,308	0.00%
2024/03/11	2.1	599.90	1	595.00	605.00	1.1	2,310	0.05%
2024/03/08	1.1	600.65	0	0.00	598.00	1.1	2,282	0.05%
2024/03/07	0	610.75	3	608.33	611.00	-3	2,261	-0.13%
2024/03/06	0	0.00	4	628.00	629.00	-4	2,255	-0.18%
2024/03/05	2.2	615.19	0	0.00	619.00	2.2	2,300	0.10%
2024/03/04	6.1	626.15	0	0.00	626.00	6.1	2,289	0.26%
2024/03/01	3.6	624.26	0	0.00	623.00	3.6	2,291	0.16%
2024/02/29	4	624.50	0	0.00	628.00	4	2,280	0.18%
2024/02/27	3	622.68	5.4	623.89	624.00	-2.3	2,262	-0.10%
2024/02/26	7.2	598.36	5	591.40	598.00	2.2	2,192	0.10%
2024/02/23	0.3	618.25	10.5	614.19	615.00	-10.2	2,142	-0.48%
2024/02/22	0	0.00	3	606.67	609.00	-3	2,101	-0.14%
2024/02/21	0	0.00	7	563.71	573.00	-7	2,008	-0.35%
2024/02/20	2	552.50	5	556.00	556.00	-3	1,971	-0.15%
2024/02/19	0	0.00	1	555.00	556.00	-1	1,981	-0.05%
2024/02/16	7	537.72	1	537.00	537.00	6	1,989	0.30%
2024/02/15	3	545.33	0	0.00	544.00	3	1,990	0.15%
2024/02/01	0	0.00	0.1	526.00	538.00	-0.1	2,062	0.00%
2024/01/31	0	0.00	0.4	529.00	528.00	-0.4	2,201	-0.02%
2024/01/30	100	524.36	0	0.00	520.00	100	2,203	4.54%
2024/01/25	1	543.00	0	539.00	539.00	1	2,238	0.04%
2024/01/24	10	550.97	4	540.50	539.00	6	2,249	0.27%
2024/01/23	1	544.00	1.2	541.56	540.00	-0.2	2,265	-0.01%
2024/01/22	0	0.00	3.2	540.25	534.00	-3.2	2,248	-0.14%
2024/01/17	0	0.00	1	522.00	513.00	-1	2,237	-0.04%
2024/01/16	5	521.00	1	522.00	520.00	4	2,244	0.18%
2024/01/15	2	518.50	2	517.50	516.00	0	2,234	0.00%
2024/01/11	0.5	485.50	0	0.00	489.00	0.5	2,235	0.02%
2024/01/08	0	0.00	1	505.00	497.00	-1	2,304	-0.04%
2024/01/05	0	500.00	0	0.00	499.50	0	2,352	0.00%
2024/01/03	4	493.76	1	495.50	498.50	3	2,373	0.13%
2024/01/02	0	0.00	0.4	523.00	514.00	-0.4	2,338	-0.02%
2023/12/27	0	0.00	1	525.00	524.00	-1	2,414	-0.04%
2023/12/26	1	519.00	0	0.00	516.00	1	2,412	0.04%
2023/12/22	0.2	520.13	0	0.00	515.00	0.2	2,488	0.01%
2023/12/21	0	519.00	15.3	509.20	519.00	-15.2	2,478	-0.62%
2023/12/20	15.3	511.39	1	514.00	511.00	14.3	2,471	0.58%
2023/12/19	1	513.00	0	0.00	514.00	1	2,477	0.04%
2023/12/18	0	0.00	1	527.00	520.00	-1	2,487	-0.04%
2023/12/15	1.3	526.83	2	527.00	525.00	-0.7	2,498	-0.03%
2023/12/14	11	542.91	11	542.09	543.00	0	2,487	0.00%
2023/12/13	0.1	534.00	1.1	538.55	540.00	-1.1	2,498	-0.04%
2023/12/12	0	529.00	0	0.00	523.00	0	2,592	0.00%
2023/12/11	0	0.00	0.1	519.00	519.00	-0.1	2,551	0.00%
2023/12/08	0	0.00	0.2	510.00	512.00	-0.2	2,534	-0.01%
2023/12/07	1	504.00	0.1	500.00	500.00	0.9	2,535	0.04%
2023/12/06	0	0.00	5.2	493.48	505.00	-5.2	2,550	-0.20%
2023/12/05	1.3	484.19	0	0.00	484.50	1.3	2,572	0.05%
2023/12/01	0	0.00	3	493.33	494.00	-3	2,616	-0.11%
2023/11/30	0.1	483.00	0.9	489.74	483.50	-0.8	2,607	-0.03%
2023/11/29	1	478.50	1	478.50	477.50	0	2,569	0.00%
2023/11/28	0	0.00	1	473.35	479.50	-1	2,599	-0.04%
2023/11/24	2	466.00	0	0.00	469.00	2	2,796	0.07%
2023/11/23	1	465.50	2	466.75	465.00	-1	2,788	-0.04%
2023/11/21	0	0.00	1	472.00	473.50	-1	2,771	-0.04%
2023/11/20	0	479.50	0	0.00	478.00	0	2,762	0.00%
2023/11/17	1.2	480.11	1	472.50	479.00	0.2	2,772	0.01%
2023/11/16	0	0.00	1	475.88	472.00	-1	2,761	-0.04%
2023/11/15	6	480.33	1	478.04	479.50	5	2,733	0.18%
2023/11/14	0	0.00	1.2	490.83	485.50	-1.2	2,705	-0.04%
2023/11/13	0	491.50	4	490.00	493.00	-4	2,730	-0.15%
2023/11/10	2	483.00	2	485.50	485.00	0	2,718	0.00%
2023/11/09	1	485.50	3	479.17	485.50	-2	2,696	-0.07%
2023/11/08	7.1	468.65	2	470.99	470.00	5	2,634	0.19%
2023/11/07	0.1	490.50	1	496.00	497.00	-0.9	2,512	-0.04%
2023/11/03	0	481.00	0	0.00	482.50	0	2,493	0.00%
2023/11/02	3	481.50	3.3	482.61	480.50	-0.3	2,499	-0.01%
2023/11/01	1	466.00	0	0.00	466.50	1	2,505	0.04%
2023/10/31	0.1	471.17	0	0.00	465.50	0.1	2,494	0.00%
2023/10/30	0	458.50	0	0.00	458.00	0	2,466	0.00%
2023/10/27	0.3	455.63	1	456.00	458.00	-0.7	2,464	-0.03%
2023/10/26	0	462.83	0	0.00	455.00	0	2,457	0.00%
2023/10/25	2	466.01	0	0.00	468.00	2	2,478	0.08%
2023/10/23	0.2	474.50	0	0.00	472.50	0.2	2,513	0.01%
2023/10/19	0	0.00	5	488.00	490.00	-5	2,517	-0.20%
2023/10/18	5	476.30	1.2	474.57	470.00	3.8	2,505	0.15%
2023/10/17	2	485.00	3.4	489.51	486.50	-1.4	2,495	-0.06%
2023/10/13	0	0.00	4.2	475.21	478.50	-4.2	2,496	-0.17%
2023/10/12	1	462.00	0	0.00	470.00	1	2,456	0.04%
2023/10/11	0	0.00	1	469.50	467.00	-1	2,456	-0.04%
2023/10/05	8	469.19	5	466.00	466.00	3	2,429	0.12%
2023/10/04	0	0.00	0	470.00	467.00	0	2,420	0.00%
2023/10/03	1	470.00	2	479.75	471.00	-1	2,420	-0.04%
2023/10/02	0.2	462.50	0	0.00	466.50	0.2	2,406	0.01%
2023/09/26	0	0.00	0.2	458.00	454.50	-0.2	2,338	-0.01%
2023/09/22	0	460.00	1	457.00	457.50	-1	2,345	-0.04%
2023/09/21	1.2	453.50	0	454.00	454.50	1.2	2,363	0.05%
2023/09/19	2.3	465.13	1	468.00	467.00	1.3	2,350	0.06%
2023/09/18	2	467.00	4.1	477.33	468.50	-2.1	2,336	-0.09%
2023/09/15	3	458.38	2.1	468.39	473.50	1	2,311	0.04%
2023/09/14	1	445.00	1	445.50	446.00	0	2,169	0.00%
2023/09/13	0	0.00	2	438.00	443.50	-2	2,157	-0.09%
2023/09/12	0	0.00	0	443.50	441.00	0	2,149	0.00%
2023/09/11	2	448.25	0	0.00	441.50	2	2,138	0.09%
2023/09/08	0	0.00	0.7	441.00	446.50	-0.7	2,117	-0.03%
2023/09/07	0	0.00	1.2	439.59	438.50	-1.2	2,134	-0.06%
2023/09/06	1	428.00	2	429.50	426.00	-1	2,089	-0.05%
2023/09/05	0	0.00	1	426.90	427.50	-1	2,079	-0.05%
2023/09/04	1.1	418.91	0	0.00	427.50	1.1	2,076	0.05%
2023/09/01	0	0.00	1.1	422.64	422.00	-1.1	2,091	-0.05%
2023/08/31	7	413.29	7.5	422.57	423.50	-0.5	2,048	-0.02%
2023/08/30	0	0.00	1.2	409.63	408.00	-1.2	1,904	-0.06%
2023/08/28	0.1	385.00	0.3	384.50	381.00	-0.3	1,842	-0.01%
2023/08/25	0	0.00	0.1	386.50	385.50	-0.1	1,910	0.00%
2023/08/24	0.1	387.00	0.1	386.73	391.00	0	1,932	0.00%
2023/08/23	0.1	383.00	0	0.00	383.00	0.1	1,973	0.01%
2023/08/21	0.7	377.07	0.2	379.00	371.50	0.5	1,976	0.03%
2023/08/18	1	375.00	0.5	377.00	376.50	0.5	1,978	0.03%
2023/08/17	0	0.00	1.5	367.17	382.00	-1.5	1,965	-0.08%
2023/08/16	0	0.00	1	366.00	363.00	-1	1,926	-0.05%
2023/08/15	0	0.00	5.1	364.40	362.00	-5.1	1,925	-0.26%
2023/08/14	3.6	355.61	0	0.00	358.00	3.6	1,945	0.18%
2023/08/11	1.2	364.25	4	366.88	363.00	-2.8	1,972	-0.14%
2023/08/10	2	371.50	0	0.00	371.00	2	1,967	0.10%
2023/08/09	0.1	382.61	0	0.00	379.00	0.1	1,980	0.00%
2023/08/07	9	390.61	0	0.00	386.50	9	1,946	0.46%
2023/08/04	0	0.00	1	401.00	401.00	-1	1,910	-0.05%
2023/08/02	0	405.00	0	0.00	396.50	0	1,908	0.00%
2023/08/01	1.1	415.73	0	0.00	409.50	1.1	1,930	0.06%
2023/07/28	0.1	419.50	0	0.00	421.50	0.1	1,918	0.00%
2023/07/27	0.1	395.09	1.5	405.50	412.50	-1.4	1,870	-0.07%
2023/07/26	0.2	386.50	0	0.00	384.50	0.2	1,809	0.01%
2023/07/21	0	0.00	0.3	401.00	398.50	-0.3	1,797	-0.02%
2023/07/20	0.1	409.50	1	415.00	410.50	-0.9	1,772	-0.05%
2023/07/19	2	423.50	1.3	409.04	407.00	0.7	1,758	0.04%
2023/07/18	0.3	408.00	1.2	400.33	410.00	-0.9	1,721	-0.05%
2023/07/17	0.1	397.50	0	0.00	398.50	0.1	1,702	0.00%
2023/07/14	0	0.00	1	408.00	407.00	-1	1,697	-0.06%
2023/07/13	1	398.50	1	395.50	398.00	0	1,692	0.00%
2023/07/11	0	0.00	0.3	392.00	392.50	-0.3	1,687	-0.02%
2023/07/07	5.6	389.70	3	387.17	389.00	2.6	1,766	0.15%
2023/07/05	0.1	409.00	1.3	409.31	404.00	-1.2	1,787	-0.07%
2023/07/04	1.1	411.07	0	0.00	408.50	1.1	1,840	0.06%
2023/06/30	1	411.50	0	0.00	411.50	1	1,969	0.05%
2023/06/29	0	426.50	0	0.00	423.50	0	2,026	0.00%
2023/06/28	1	422.00	0	0.00	424.00	1	1,996	0.05%
2023/06/27	2	408.75	0.4	419.12	415.00	1.6	1,988	0.08%
2023/06/26	3.3	409.17	1	410.06	410.00	2.2	1,992	0.11%
2023/06/21	2	412.75	0	0.00	412.00	2	2,046	0.10%
2023/06/20	1	421.00	0	0.00	416.00	1	2,040	0.05%
2023/06/19	1	424.00	0	0.00	422.00	1	2,044	0.05%
2023/06/15	0.9	428.36	0.3	429.00	427.50	0.6	2,030	0.03%
2023/06/14	0	0.00	5	424.30	420.00	-5	2,020	-0.25%
2023/06/13	0	435.50	6	427.08	428.00	-6	2,051	-0.29%
2023/06/12	1	429.00	4	422.75	430.00	-3	1,991	-0.15%
2023/06/09	4.1	421.62	0	0.00	421.00	4.1	1,987	0.20%
2023/06/08	1	426.00	0	0.00	424.00	1	1,996	0.05%
2023/06/07	0	0.00	1	422.00	423.00	-1	1,989	-0.05%
2023/06/05	1	410.50	0	0.00	410.00	1	1,956	0.05%
2023/06/02	2	419.75	2	412.00	410.50	0	1,953	0.00%
2023/06/01	0	0.00	1	423.00	419.00	-1	1,941	-0.05%
2023/05/31	2.5	433.50	3	433.15	427.50	-0.5	1,927	-0.03%
2023/05/30	4	416.50	1	416.00	416.00	3	1,878	0.16%
2023/05/29	3	414.17	2	416.00	415.50	1	1,865	0.05%
2023/05/26	0.1	395.50	1	401.00	398.00	-0.9	1,829	-0.05%
2023/05/24	2	391.25	0	0.00	395.00	2	1,836	0.11%
2023/05/23	2	391.00	0	0.00	392.00	2	1,840	0.11%
2023/05/22	1	389.50	1	391.00	388.00	0	1,839	0.00%
2023/05/19	0	0.00	1	389.00	388.50	-1	1,845	-0.05%
2023/05/18	4	391.75	0	0.00	389.00	4	1,838	0.22%
2023/05/17	1	378.08	1	380.50	389.50	0	1,813	0.00%
2023/05/16	0	0.00	6	376.17	373.50	-6	1,798	-0.33%
2023/05/15	5	373.10	2	367.00	362.00	3	1,780	0.17%
2023/05/12	1	379.00	0	0.00	378.50	1	1,779	0.06%
2023/05/08	0	0.00	1.7	392.90	395.00	-1.7	1,824	-0.09%
2023/05/03	0.4	387.00	0	0.00	388.00	0.4	1,795	0.02%
2023/05/02	1	389.50	4.4	394.09	393.00	-3.4	1,817	-0.19%
2023/04/27	1	382.50	1	385.00	389.50	0	1,810	0.00%
2023/04/26	0	0.00	90	376.76	376.50	-90	1,788	-5.03%
2023/04/25	1	375.00	61	381.61	375.00	-60	1,788	-3.36%
2023/04/24	0	0.00	181	386.08	385.00	-181	1,782	-10.15%	大賣/鉅額交易
2023/04/21	0	0.00	0	387.00	386.50	0	1,810	0.00%
2023/04/20	1	395.00	0	0.00	394.00	1	1,809	0.06%
2023/04/18	0.5	399.00	0	0.00	400.00	0.5	1,887	0.03%
2023/04/17	0	0.00	0	410.00	410.00	0	1,897	0.00%
2023/04/14	0	0.00	1	410.50	411.00	-1	1,890	-0.05%
2023/04/13	1	414.00	0	0.00	409.50	1	1,894	0.05%
2023/04/12	0	0.00	0	423.50	424.00	0	1,860	0.00%
2023/04/11	0	0.00	2	409.00	409.00	-2	1,791	-0.11%
2023/04/10	1	400.50	1	400.50	400.50	0	1,753	0.00%
2023/04/07	1	407.94	0	0.00	408.00	1	1,723	0.06%
2023/04/06	3	384.67	3	390.31	398.00	0	1,659	0.00%
2023/03/31	7	394.86	6.1	397.26	392.00	0.9	1,613	0.06%
2023/03/30	0	0.00	7	386.00	381.50	-7	1,510	-0.46%
2023/03/29	2	362.50	0	0.00	362.50	2	1,435	0.14%
2023/03/27	5	372.10	1	374.50	370.00	4	1,446	0.28%
2023/03/24	0	376.00	5	376.60	378.00	-5	1,434	-0.35%
2023/03/23	0	0.00	2.5	365.70	365.00	-2.5	1,383	-0.18%
2023/03/22	1	361.00	1	355.50	360.50	0	1,383	0.00%
2023/03/21	1.2	352.75	0	0.00	352.00	1.2	1,397	0.09%
2023/03/20	0	358.00	1	357.50	356.50	-1	1,422	-0.07%
2023/03/16	49	336.13	23	351.02	356.50	26	1,429	1.82%
2023/03/15	39	345.86	20	349.35	343.00	19	1,408	1.35%
2023/03/14	96	342.71	2	341.75	338.00	94	1,459	6.44%
2023/03/13	101	347.08	5	347.20	350.00	96	1,436	6.68%	大買/
2023/03/10	89.3	351.51	0	0.00	351.00	89.3	1,424	6.27%
2023/03/08	1	360.00	0	0.00	361.50	1	1,427	0.07%
2023/03/03	0	0.00	0	363.50	362.50	0	1,411	0.00%
2023/03/02	0	0.00	1.5	366.67	365.50	-1.5	1,422	-0.11%
2023/02/24	0.2	354.50	0	0.00	351.00	0.2	1,403	0.01%
2023/02/23	0	0.00	3	358.00	361.50	-3	1,406	-0.21%
2023/02/22	3.3	355.68	0	357.00	355.50	3.3	1,479	0.22%
2023/02/21	0	0.00	2	369.50	370.00	-2	1,502	-0.13%
2023/02/20	2	367.25	0	0.00	367.00	2	1,551	0.13%
2023/02/17	0	0.00	2	367.50	368.00	-2	1,572	-0.13%
2023/02/15	1	365.00	1	367.00	361.50	0	1,628	0.00%
2023/02/14	0	0.00	0.3	364.50	365.00	-0.3	1,636	-0.02%
2023/02/13	2	348.00	2.1	350.55	351.50	-0.1	1,652	0.00%
2023/02/10	4.3	352.50	4.1	354.99	352.00	0.2	1,684	0.01%
2023/02/09	3	364.00	0	361.00	360.50	3	1,688	0.18%
2023/02/08	5	365.30	5	366.60	370.50	0	1,697	0.00%
2023/02/06	2	360.50	2	363.00	364.00	0	1,686	0.00%
2023/02/03	0.5	369.00	0	368.00	368.00	0.5	1,678	0.03%
2023/02/02	0	0.00	0	369.00	369.00	0	1,682	0.00%
2023/02/01	2	369.50	0	0.00	368.00	2	1,691	0.12%
2023/01/30	0	0.00	2	366.50	365.00	-2	1,680	-0.12%
2023/01/17	1	357.50	1	357.00	356.50	0	1,687	0.00%
2023/01/16	1	355.50	2	355.00	354.50	-1	1,694	-0.06%
2023/01/13	2	357.75	0.1	350.00	348.50	2	1,699	0.11%
2023/01/12	3	360.67	1	354.50	355.00	2	1,700	0.12%
2023/01/11	3	361.83	5	363.10	362.50	-2	1,712	-0.12%
2023/01/10	2	350.50	5	354.10	354.00	-3	1,700	-0.18%
2023/01/09	4	348.25	6.5	348.73	349.00	-2.5	1,706	-0.15%
2023/01/06	0	0.00	4	349.75	351.00	-4	1,732	-0.23%
2023/01/05	2	330.31	4.1	335.68	335.50	-2.1	1,724	-0.12%
2023/01/04	2	323.75	1	325.50	327.00	1	1,797	0.06%
2023/01/03	1	316.50	35	322.74	325.00	-34	1,823	-1.86%
2022/12/30	3	316.00	1	316.00	315.00	2	1,822	0.11%
2022/12/29	2	315.25	0	0.00	316.50	2	1,820	0.11%
2022/12/28	0	311.00	0	0.00	310.50	0	1,851	0.00%
2022/12/27	0	0.00	16	315.13	315.50	-16	1,863	-0.86%
2022/12/26	2	304.50	2	306.00	305.50	0	1,885	0.00%
2022/12/21	0	0.00	2	308.25	305.00	-2	1,916	-0.10%
2022/12/20	6	312.00	1.5	309.33	307.50	4.5	1,916	0.23%
2022/12/19	0	0.00	11	309.23	313.50	-11	1,914	-0.57%
2022/12/16	1	306.50	0	0.00	306.50	1	1,903	0.05%
2022/12/15	0	0.00	3	313.00	313.50	-3	1,912	-0.16%
2022/12/14	14	310.39	0	0.00	310.50	14	1,929	0.73%
2022/12/13	0.5	314.40	0	0.00	311.00	0.5	1,921	0.03%
2022/12/12	2	315.00	7.2	314.57	319.00	-5.2	1,898	-0.27%
2022/12/09	0	0.00	3	311.67	313.00	-3	1,874	-0.16%
2022/12/07	18.1	304.50	15	302.00	303.00	3.1	1,862	0.16%
2022/12/06	41.7	316.52	18	309.51	307.00	23.7	1,833	1.29%
2022/12/05	0.6	336.00	1	335.00	335.00	-0.4	1,766	-0.02%
2022/12/02	2	337.25	0	0.00	335.00	2	1,765	0.11%
2022/12/01	0	0.00	4	336.88	337.00	-4	1,767	-0.23%
2022/11/30	22	325.98	1	326.50	326.50	21	1,752	1.20%
2022/11/29	4	325.13	4	327.25	326.50	0	1,763	0.00%
2022/11/28	2	329.50	2	331.50	329.50	0	1,768	0.00%
2022/11/25	3.1	331.89	0.1	338.00	330.50	3.1	1,778	0.17%
2022/11/24	3	334.17	24.2	336.10	337.00	-21.2	1,777	-1.19%
2022/11/23	0.2	332.00	2	332.25	328.50	-1.8	1,769	-0.10%
2022/11/22	1.1	327.95	0	0.00	333.50	1.1	1,770	0.06%
2022/11/21	1.2	330.37	2	331.50	329.50	-0.9	1,773	-0.05%
2022/11/18	1	346.00	18.1	347.93	339.00	-17.1	1,749	-0.98%
2022/11/17	13	337.65	0	0.00	336.50	13	1,672	0.78%
2022/11/16	0	0.00	5	338.50	338.50	-5	1,640	-0.30%
2022/11/15	6.1	326.83	4.1	325.55	325.50	2	1,590	0.12%
2022/11/14	0.1	323.97	0	324.00	321.00	0.1	1,571	0.00%
2022/11/11	0	0.00	2	325.50	325.50	-2	1,558	-0.13%
2022/11/10	1	309.50	0	0.00	312.50	1	1,525	0.07%
2022/11/09	4	312.50	3.6	312.00	316.50	0.4	1,532	0.03%
2022/11/08	0	0.00	2.7	304.68	305.00	-2.7	1,512	-0.18%
2022/11/07	0	0.00	5	293.70	296.00	-5	1,487	-0.34%
2022/11/04	3.4	286.37	0	0.00	285.50	3.4	1,479	0.23%
2022/11/03	0.4	295.38	0	0.00	294.00	0.4	1,454	0.03%
2022/11/02	0.1	302.75	2.1	302.93	301.50	-2	1,438	-0.14%
2022/11/01	0	0.00	2	299.00	297.00	-2	1,431	-0.14%
2022/10/31	0.1	294.00	1	296.00	295.50	-1	1,435	-0.07%
2022/10/28	1.1	292.09	1	295.50	292.00	0.1	1,438	0.00%
2022/10/27	0	0.00	1	296.00	299.00	-1	1,437	-0.07%
2022/10/26	0.1	287.50	0	0.00	285.50	0.1	1,439	0.00%
2022/10/25	3	286.83	1	285.00	285.00	2	1,483	0.13%
2022/10/24	0.3	299.00	1	296.06	295.00	-0.7	1,470	-0.05%
2022/10/21	0	0.00	2	296.00	290.00	-2	1,472	-0.14%
2022/10/20	2.1	297.85	1	294.00	293.50	1.1	1,471	0.08%
2022/10/19	1.1	299.48	0	0.00	297.00	1.1	1,475	0.07%
2022/10/18	1	308.50	3	308.33	307.50	-2	1,461	-0.14%
2022/10/17	3	296.83	2	302.75	304.50	1	1,454	0.07%
2022/10/14	6	306.50	2	309.00	306.50	4	1,448	0.28%
2022/10/13	3.1	299.05	5	301.50	298.00	-1.9	1,443	-0.13%
2022/10/12	3	302.33	8	305.13	311.00	-5	1,406	-0.36%
2022/10/11	2	288.00	1	291.00	289.50	1	1,354	0.07%
2022/10/07	3.1	288.85	2	289.50	286.00	1.1	1,342	0.08%
2022/10/06	0	0.00	1	290.50	288.50	-1	1,351	-0.07%
2022/10/05	16	285.41	1.4	290.35	288.00	14.6	1,371	1.07%
2022/10/04	0	0.00	6	283.00	282.50	-6	1,349	-0.44%
2022/10/03	12	282.04	6	283.33	280.00	6	1,346	0.45%
2022/09/30	1.1	253.98	2.2	263.23	265.50	-1.2	1,352	-0.09%
2022/09/29	0.2	253.50	0	0.00	253.50	0.2	1,361	0.01%
2022/09/28	18.1	253.79	30	251.88	251.00	-11.9	1,373	-0.87%
2022/09/27	0.1	255.50	0	0.00	259.00	0.1	1,395	0.00%
2022/09/26	0.1	259.00	0	0.00	256.00	0.1	1,409	0.01%
2022/09/23	1	269.00	0	0.00	268.00	1	1,433	0.07%
2022/09/22	4.1	266.25	3	268.50	270.00	1.1	1,465	0.07%
2022/09/21	2.3	276.39	0	0.00	275.50	2.3	1,461	0.16%
2022/09/07	0	0.00	1	291.00	293.50	-1	1,699	-0.06%
2022/09/05	0	0.00	1	293.50	293.00	-1	1,758	-0.06%
2022/09/02	0.2	304.00	0	0.00	302.00	0.2	1,762	0.01%
2022/09/01	1	305.97	0	0.00	303.50	1	1,765	0.06%
2022/08/26	1	321.50	0	0.00	317.00	1	1,759	0.06%
2022/08/25	0	0.00	1	309.00	311.00	-1	1,756	-0.06%
2022/08/22	1	310.50	0.5	311.50	310.00	0.5	1,811	0.03%
2022/08/16	0	0.00	10	308.00	307.50	-10	1,898	-0.53%
2022/08/15	0	0.00	1	310.00	312.00	-1	1,878	-0.05%
2022/08/11	0	0.00	1	302.00	302.50	-1	1,867	-0.05%
2022/08/10	0	0.00	0.3	294.00	292.00	-0.3	1,872	-0.02%
2022/08/09	1	290.06	0.2	294.50	294.00	0.9	1,895	0.05%
2022/08/05	2.1	293.05	2	294.50	294.00	0.1	1,922	0.00%
2022/08/04	0	0.00	5	283.00	287.00	-5	1,941	-0.26%
2022/08/03	5	283.60	1	287.00	283.00	4	1,953	0.20%
2022/08/02	7	281.00	7	282.64	284.00	0	1,961	0.00%
2022/08/01	18	281.86	17	283.56	286.00	1	1,978	0.05%
2022/07/29	0.2	293.75	20	294.50	293.00	-19.8	1,940	-1.02%
2022/07/28	20.1	291.91	0	0.00	290.00	20.1	1,965	1.02%
2022/07/27	11	287.18	32	291.09	293.50	-21	1,961	-1.07%
2022/07/26	21.1	292.64	1	289.00	290.00	20.1	1,965	1.02%
2022/07/25	3	299.00	3.4	299.97	298.50	-0.4	1,954	-0.02%
2022/07/22	1	303.51	2	304.50	304.50	-1	1,959	-0.05%
2022/07/21	0.1	304.50	16	301.50	307.00	-15.9	2,009	-0.79%
2022/07/20	27.3	301.13	6	304.83	299.00	21.3	2,016	1.06%
2022/07/19	1	301.00	2	300.00	300.50	-1	2,026	-0.05%
2022/07/18	0.2	300.50	15.2	296.28	301.00	-15.1	2,029	-0.74%
2022/07/15	1	277.08	8	282.19	286.50	-7	1,996	-0.35%
2022/07/14	11	271.91	12	273.67	279.50	-1	1,999	-0.05%
2022/07/13	9	271.50	19	273.29	274.00	-10	1,987	-0.50%
2022/07/12	2.1	261.62	3	264.50	267.00	-1	1,977	-0.05%
2022/07/11	3	269.83	0	0.00	269.00	3	1,988	0.15%
2022/07/08	9.1	268.01	9	269.44	272.50	0.1	2,014	0.00%
2022/07/07	12	258.04	12	259.21	263.00	0	1,991	0.00%
2022/07/06	6	255.25	0	0.00	251.00	6	1,996	0.30%
2022/07/05	4	257.50	0	0.00	257.50	4	2,042	0.20%
2022/07/04	10	257.20	7	259.36	258.00	3	2,055	0.15%
2022/07/01	6.1	264.57	2	259.75	256.00	4.1	2,070	0.20%
2022/06/30	22.4	270.39	12	271.96	271.00	10.4	2,044	0.51%
2022/06/29	8	278.25	0	0.00	281.50	8	2,027	0.39%
2022/06/28	8.1	285.35	2	280.25	279.50	6.1	2,074	0.29%
2022/06/27	4.6	300.95	2.1	301.53	301.00	2.5	2,115	0.12%
2022/06/24	0	300.00	9.2	300.60	294.00	-9.2	2,109	-0.44%
2022/06/23	5.1	302.26	23	302.63	297.00	-18	2,097	-0.86%
2022/06/22	14.1	303.43	0	302.00	299.50	14.1	2,079	0.68%
2022/06/21	15.1	316.80	25	318.54	321.00	-10	2,045	-0.49%
2022/06/20	0	319.50	1	321.00	316.00	-1	2,050	-0.05%
2022/06/17	1.1	329.05	0	331.00	328.00	1.1	2,031	0.05%
2022/06/16	0.2	353.53	1	346.00	345.50	-0.8	1,994	-0.04%
2022/06/15	11	358.91	0	0.00	351.50	11	1,967	0.56%
2022/06/14	9.4	361.53	8	362.94	363.50	1.3	1,977	0.07%
2022/06/13	13.1	369.28	1	369.00	369.50	12.1	1,971	0.61%
2022/06/10	2	382.50	0	0.00	381.50	2	2,008	0.10%
2022/06/08	0	0.00	3	388.00	389.50	-3	2,040	-0.15%
2022/06/07	13.2	384.17	11	384.14	383.50	2.2	2,063	0.11%
2022/06/06	1	391.00	1	390.50	390.50	0	2,072	0.00%
2022/06/02	1	395.00	1	397.00	395.00	0	2,136	0.00%
2022/06/01	10	400.00	0	0.00	400.00	10	2,199	0.45%
2022/05/31	3	389.00	14	394.14	395.50	-11	2,215	-0.50%
2022/05/30	1	382.00	1.3	389.25	393.00	-0.3	2,257	-0.02%
2022/05/27	0.1	374.00	0.2	375.50	377.00	-0.1	2,247	0.00%
2022/05/26	3	369.50	0	0.00	368.00	3	2,256	0.13%
2022/05/25	1	378.00	0	0.00	376.00	1	2,256	0.04%
2022/05/24	3	382.67	0.1	390.00	379.00	2.9	2,332	0.13%
2022/05/23	0.6	389.83	0	0.00	388.00	0.6	2,361	0.03%
2022/05/20	3	391.67	1	395.00	391.00	2	2,449	0.08%
2022/05/19	1	384.00	2	389.00	393.50	-1	2,522	-0.04%
2022/05/18	6	393.08	1	391.00	391.00	5	2,612	0.19%
2022/05/17	1.4	389.37	8	383.44	387.50	-6.7	2,701	-0.25%
2022/05/16	12	381.33	4	378.75	375.50	8	2,822	0.28%
2022/05/13	0	0.00	7	376.86	378.50	-7	2,857	-0.25%
2022/05/12	7	373.29	1	375.50	370.00	6	2,919	0.21%
2022/05/11	4.1	375.52	3	377.00	375.50	1.1	3,044	0.03%
2022/05/10	0	0.00	4	382.50	383.00	-4	3,197	-0.13%
2022/05/09	7.3	381.09	0	0.00	378.50	7.3	3,233	0.22%
2022/05/06	2	394.50	1	396.50	398.50	1	3,218	0.03%
2022/05/05	0.2	407.00	2	404.75	406.00	-1.9	3,227	-0.06%
2022/05/04	1	388.50	2.5	390.70	389.50	-1.5	3,209	-0.05%
2022/05/03	7	381.43	8	384.50	389.00	-1	3,229	-0.03%
2022/04/29	3	389.83	6	394.17	387.50	-3	3,242	-0.09%
2022/04/28	9	384.06	2	384.50	384.00	7	3,250	0.22%
2022/04/27	29.3	377.31	30	379.95	385.50	-0.8	3,252	-0.02%
2022/04/26	7	388.86	21	390.14	393.00	-14	3,209	-0.44%
2022/04/25	18.3	387.52	18	388.50	385.50	0.3	3,214	0.01%
2022/04/22	16.2	402.37	11	403.59	402.50	5.2	3,190	0.16%
2022/04/21	16	414.75	14	418.75	410.00	2	3,207	0.06%
2022/04/20	27.1	413.89	7	418.57	414.50	20.1	3,212	0.63%
2022/04/19	7.1	415.15	1	418.50	415.00	6.1	3,214	0.19%
2022/04/18	1.2	411.00	40	414.73	414.50	-38.8	3,251	-1.19%
2022/04/15	16.1	420.96	5	424.20	418.00	11.1	3,300	0.34%
2022/04/14	10.1	427.33	9	429.28	424.00	1.1	3,346	0.03%
2022/04/13	11.2	428.89	5.1	431.36	430.50	6.1	3,375	0.18%
2022/04/12	20.1	425.00	20.1	429.03	426.50	0	3,440	0.00%
2022/04/11	22.1	424.89	22	426.43	420.50	0.1	3,511	0.00%
2022/04/08	8.4	451.18	0.5	449.00	444.50	7.9	3,541	0.22%
2022/04/07	5.1	457.38	4	456.75	455.50	1.1	3,592	0.03%
2022/04/06	5	471.40	1	473.00	473.00	4	3,620	0.11%
2022/04/01	9	467.56	11.5	466.17	478.00	-2.5	3,653	-0.07%
2022/03/31	16	482.28	7	477.14	475.50	9	3,726	0.24%
2022/03/30	2	484.25	10	488.60	495.00	-8	3,698	-0.22%
2022/03/29	8	474.38	12	476.50	480.00	-4	3,699	-0.11%
2022/03/28	18	463.00	18	464.00	467.50	0	3,860	0.00%
2022/03/25	8	480.19	9.1	482.98	477.50	-1.1	3,892	-0.03%
2022/03/24	12	478.88	3	479.50	479.00	9	3,921	0.23%
2022/03/23	1	485.00	17	484.65	485.50	-16	3,944	-0.41%
2022/03/22	9	477.22	3	482.50	474.50	6	3,957	0.15%
2022/03/21	13.2	485.15	6	492.33	480.50	7.2	4,065	0.18%
2022/03/18	11	483.05	11.1	484.88	485.50	-0.1	4,110	0.00%
2022/03/17	1	484.50	9.1	476.87	486.00	-8.1	4,236	-0.19%
2022/03/16	8	459.13	0	0.00	455.50	8	4,239	0.19%
2022/03/15	36.1	465.75	33	464.73	464.00	3.1	4,305	0.07%
2022/03/14	0	0.00	1	488.50	487.00	-1	4,369	-0.02%
2022/03/11	8	488.44	1	492.50	484.00	7	4,399	0.16%
2022/03/10	2	495.00	5	497.10	497.00	-3	4,454	-0.07%
2022/03/09	1	480.01	10	482.05	478.00	-9	4,662	-0.19%
2022/03/08	47	480.66	37	483.30	472.00	10	4,874	0.21%
2022/03/07	38	488.30	30	488.10	487.50	8	4,858	0.16%
2022/03/04	1.1	519.98	1.2	519.83	513.00	-0.1	5,067	0.00%
2022/03/03	9	523.22	9	526.33	528.00	0	5,067	0.00%
2022/03/02	5	511.60	4	514.00	520.00	1	5,067	0.02%
2022/03/01	3	515.65	1.5	513.67	517.00	1.5	5,083	0.03%
2022/02/25	1	508.00	7	507.14	510.00	-6	5,095	-0.12%
2022/02/24	6.5	502.78	8	506.88	494.50	-1.5	5,073	-0.03%
2022/02/23	3	518.33	24	520.63	528.00	-21	5,045	-0.42%
2022/02/22	11.3	511.28	24	515.79	513.00	-12.7	5,045	-0.25%
2022/02/21	16	534.56	19	536.37	526.00	-3	5,000	-0.06%
2022/02/18	5	517.60	13.6	531.04	537.00	-8.6	4,946	-0.17%
2022/02/17	5	517.00	14	518.64	519.00	-9	4,865	-0.18%
2022/02/16	6	513.83	13.7	513.93	516.00	-7.7	4,770	-0.16%
2022/02/15	5.1	496.45	19	495.00	496.00	-13.9	4,657	-0.30%
2022/02/14	73	484.57	79	487.13	489.00	-6	4,622	-0.13%
2022/02/11	33.1	496.73	5	493.03	490.00	28	4,611	0.61%
2022/02/10	11	492.41	12	494.96	496.00	-1	4,517	-0.02%
2022/02/09	0.2	478.00	16	465.34	478.00	-15.8	4,408	-0.36%
2022/02/08	8.1	454.98	16	456.81	456.50	-7.9	4,392	-0.18%
2022/02/07	5	446.90	5	452.60	447.50	0	4,380	0.00%
2022/01/26	17	452.47	15	454.90	448.50	2	4,381	0.05%
2022/01/25	27.2	453.81	26	455.83	451.00	1.2	4,382	0.03%
2022/01/24	25	443.88	36	446.60	452.00	-11	4,380	-0.25%
2022/01/21	23	454.83	14	456.82	452.00	9	4,357	0.21%
2022/01/20	5	454.70	9	457.44	461.50	-4	4,343	-0.09%
2022/01/19	12	457.58	4	460.50	456.50	8	4,330	0.18%
2022/01/18	13	462.27	8	465.38	461.50	5	4,309	0.12%
2022/01/17	0	0.00	21.2	459.79	463.00	-21.2	4,286	-0.49%
2022/01/14	3	439.84	3	441.17	450.00	0	4,268	0.00%
2022/01/13	19	453.00	20	455.38	452.00	-1	4,265	-0.02%
2022/01/12	20	449.20	19	451.61	452.50	1	4,259	0.02%
2022/01/11	14	452.50	4	456.13	447.00	10	4,253	0.24%
2022/01/10	21	454.55	42	458.20	459.00	-21	4,231	-0.50%
2022/01/07	59.1	460.23	48.1	459.09	455.50	11	4,194	0.26%
2022/01/06	24	470.54	20	473.85	467.00	4	4,144	0.10%
2022/01/05	18	479.42	11.1	476.63	476.00	6.9	4,112	0.17%
2022/01/04	22.1	487.81	18	491.08	488.50	4.1	4,057	0.10%
2022/01/03	22.1	500.41	18	501.17	493.00	4.1	3,973	0.10%
2021/12/30	17	516.71	12	520.00	512.00	5	3,884	0.13%
2021/12/29	3	498.83	5.1	504.37	514.00	-2.1	3,814	-0.05%
2021/12/28	9	499.94	5	500.40	499.00	4	3,775	0.11%
2021/12/27	4.1	499.86	24	499.33	499.50	-19.9	3,759	-0.53%
2021/12/24	16	488.31	15	491.27	487.50	1	3,695	0.03%
2021/12/23	15	489.40	12.1	493.98	489.50	2.9	3,688	0.08%
2021/12/22	26.1	486.41	55.4	483.39	487.00	-29.3	3,655	-0.80%
2021/12/21	8	465.25	4	465.25	464.50	4	3,484	0.12%
2021/12/20	10	465.35	20	466.65	466.00	-10	3,441	-0.29%
2021/12/17	6.1	466.50	21	470.76	464.00	-14.9	3,413	-0.44%
2021/12/16	15	472.37	0	0.00	471.00	15	3,389	0.44%
2021/12/15	17	458.65	27	463.41	471.00	-10	3,371	-0.30%
2021/12/14	38.1	478.33	24	480.65	477.50	14.1	3,275	0.43%
2021/12/13	26	489.56	25	487.16	488.50	1	3,247	0.03%
2021/12/10	22	475.64	18	476.17	475.50	4	3,139	0.13%
2021/12/09	18	480.17	19	482.68	480.00	-1	3,090	-0.03%
2021/12/08	28	485.46	25	483.20	475.00	3	3,000	0.10%
2021/12/07	15	474.93	13	477.38	476.50	2	2,887	0.07%
2021/12/06	31.2	481.17	24	478.73	474.50	7.2	2,849	0.25%
2021/12/03	44	470.61	40.2	474.65	478.00	3.8	2,781	0.14%
2021/12/02	22	443.98	38.2	446.96	458.50	-16.2	2,560	-0.63%
2021/12/01	10	408.00	16	409.38	417.00	-6	2,337	-0.26%
2021/11/30	21	414.52	2	418.25	412.00	19	2,301	0.83%
2021/11/29	4	419.25	3	419.67	417.50	1	2,033	0.05%
2021/11/26	0	0.00	21	428.81	425.00	-21	2,008	-1.05%
2021/11/25	1	416.50	1	416.00	426.50	0	1,970	0.00%
2021/11/23	4	425.50	0.1	426.00	425.50	3.9	1,945	0.20%
2021/11/22	8	426.44	11	427.91	427.50	-3	1,933	-0.16%
2021/11/19	2.2	413.14	3.1	411.98	414.50	-0.8	1,870	-0.05%
2021/11/18	26.2	411.65	20	410.05	409.00	6.2	1,848	0.33%
2021/11/17	0	0.00	8	397.75	399.50	-8	1,812	-0.44%
2021/11/16	8	396.75	1	393.00	393.00	7	1,812	0.39%
2021/11/15	18.6	398.16	18	397.33	400.50	0.6	1,818	0.03%
2021/11/12	13	394.15	3	392.33	392.50	10	1,843	0.54%
2021/11/11	1	391.00	2	394.75	396.00	-1	1,831	-0.05%
2021/11/10	15.1	382.93	21	386.81	395.50	-5.9	1,871	-0.31%
2021/11/09	12	381.75	28	384.70	386.00	-16	1,849	-0.87%
2021/11/08	35	380.19	20	389.00	378.00	15	1,816	0.83%
2021/11/05	25	378.74	1	377.50	377.50	24	1,787	1.34%
2021/11/04	8	387.19	7	392.79	386.00	1	1,791	0.06%
2021/11/03	12	388.50	14	391.25	391.50	-2	1,886	-0.11%
2021/11/02	8	389.75	0	0.00	382.00	8	1,927	0.42%
2021/11/01	3	384.83	1	384.50	386.50	2	2,050	0.10%
2021/10/29	7	386.86	1	389.50	390.50	6	2,050	0.29%
2021/10/28	2.3	388.71	3	391.17	388.00	-0.7	2,092	-0.03%
2021/10/26	1	385.00	0	0.00	383.50	1	2,159	0.05%
2021/10/25	1	378.50	2	377.25	381.50	-1	2,158	-0.05%
2021/10/22	2	378.00	0	0.00	382.00	2	2,180	0.09%
2021/10/21	5	382.20	9	379.67	379.50	-4	2,220	-0.18%
2021/10/20	0	0.00	1	369.50	369.00	-1	2,186	-0.05%
2021/10/19	1	357.50	5	363.40	364.50	-4	2,181	-0.18%
2021/10/18	4	353.75	0.3	354.33	354.50	3.7	2,183	0.17%
2021/10/15	3	357.83	3.4	359.85	359.50	-0.4	2,177	-0.02%
2021/10/14	2	350.00	2	354.00	352.50	0	2,171	0.00%
2021/10/13	3	354.83	1	362.50	350.50	2	2,154	0.09%
2021/10/12	12	365.54	11	365.50	366.00	1	2,126	0.05%
2021/10/08	4	380.25	1	381.00	376.50	3	2,113	0.14%
2021/10/07	1	375.51	4	375.50	376.00	-3	2,105	-0.14%
2021/10/06	6	374.17	0	0.00	370.00	6	2,129	0.28%
2021/10/05	5.1	372.98	6	377.17	380.00	-0.9	2,153	-0.04%
2021/10/04	3	378.67	2	381.50	378.00	1	2,179	0.05%
2021/10/01	14	376.93	21	378.79	378.50	-7	2,169	-0.32%
2021/09/30	7	376.43	7	379.29	377.00	0	2,170	0.00%
2021/09/29	3	371.50	1	379.00	370.50	2	2,176	0.09%
2021/09/28	2	387.50	1	386.50	385.50	1	2,207	0.05%
2021/09/27	4	393.50	0	0.00	392.00	4	2,215	0.18%
2021/09/24	2	395.75	2	398.25	394.00	0	2,229	0.00%
2021/09/23	0	0.00	3	397.00	395.50	-3	2,232	-0.13%
2021/09/22	6.2	393.76	3	395.83	393.00	3.2	2,241	0.14%
2021/09/17	3	401.00	0	403.50	401.00	3	2,247	0.13%
2021/09/16	2	396.75	10	399.05	404.50	-8	2,247	-0.36%
2021/09/15	3.3	403.00	1	406.00	400.00	2.3	2,228	0.10%
2021/09/14	1.2	414.58	0	0.00	412.50	1.2	2,218	0.05%
2021/09/13	1	417.00	1	417.50	416.00	0	2,264	0.00%
2021/09/10	1	420.00	4	416.88	422.50	-3	2,300	-0.13%
2021/09/09	1	413.50	3	415.17	415.50	-2	2,319	-0.09%
2021/09/08	15	416.60	24	414.67	411.50	-9	2,335	-0.38%
2021/09/07	3	420.33	5	421.90	421.00	-2	2,346	-0.09%
2021/09/06	4	419.25	2	426.00	415.00	2	2,363	0.08%
2021/09/03	4	424.00	5	427.90	424.50	-1	2,375	-0.04%
2021/09/02	4	428.13	1	427.00	424.00	3	2,386	0.13%
2021/09/01	1	435.50	0.2	435.00	436.50	0.8	2,392	0.03%
2021/08/31	12	422.88	14	425.00	427.00	-2	2,398	-0.08%
2021/08/30	7	418.71	5	418.90	421.50	2	2,415	0.08%
2021/08/27	7.3	414.16	14	416.57	417.50	-6.7	2,421	-0.28%
2021/08/26	14	424.35	2	419.50	419.00	12	2,427	0.50%
2021/08/25	3	429.50	2	428.50	432.00	1	2,471	0.04%
2021/08/24	4	425.25	3.3	427.64	422.50	0.7	2,510	0.03%
2021/08/23	5	420.50	9	424.94	423.00	-4	2,552	-0.16%
2021/08/20	1.1	416.68	11	417.14	415.50	-9.9	2,608	-0.38%
2021/08/19	15.1	427.93	7	429.64	418.50	8.1	2,637	0.31%
2021/08/18	19	421.42	43	424.98	443.00	-24	2,639	-0.91%
2021/08/17	6	416.33	3	417.67	417.00	3	2,662	0.11%
2021/08/16	25	422.50	19	426.68	419.50	6	2,666	0.22%
2021/08/13	19.2	444.61	5	438.30	434.00	14.2	2,654	0.54%
2021/08/12	12	456.79	10	455.50	455.50	2	2,663	0.08%
2021/08/11	8.3	464.66	6	464.50	460.00	2.3	2,705	0.09%
2021/08/10	23	473.48	18	476.39	470.00	5	2,720	0.18%
2021/08/09	33.1	506.38	26	498.46	496.50	7.1	2,764	0.26%
2021/08/06	11	526.82	14	527.64	525.00	-3	2,712	-0.11%
2021/08/05	23	524.65	29.1	528.13	535.00	-6.1	2,729	-0.22%
2021/08/04	3	498.83	1	502.00	503.00	2	2,734	0.07%
2021/08/03	3	498.33	3.3	502.12	500.00	-0.3	2,809	-0.01%
2021/08/02	15	487.47	19.1	492.92	497.00	-4.1	2,804	-0.14%
2021/07/29	1	475.00	2	474.50	477.00	-1	2,822	-0.04%
2021/07/28	12	470.25	10	470.00	472.00	2	2,885	0.07%
2021/07/27	4	486.50	9.1	481.15	482.00	-5.1	2,954	-0.17%
2021/07/26	0.1	478.50	1	477.00	476.00	-1	2,984	-0.03%
2021/07/23	2	475.00	1	481.50	474.00	1	3,060	0.03%
2021/07/22	2	472.77	0	0.00	473.50	2	3,131	0.06%
2021/07/21	0	0.00	2	477.00	471.00	-2	3,234	-0.06%
2021/07/20	3	479.33	0	0.00	475.50	3	3,385	0.09%
2021/07/19	1	480.00	2	482.25	487.00	-1	3,548	-0.03%
2021/07/16	3	479.17	4	481.63	485.00	-1	3,652	-0.03%
2021/07/15	1	478.00	1	481.50	482.00	0	3,796	0.00%
2021/07/14	0.1	477.75	0	0.00	476.00	0.1	3,811	0.00%
2021/07/13	3	474.00	11	478.59	476.50	-8	3,829	-0.21%
2021/07/12	18	480.08	9	478.72	475.00	9	3,846	0.23%
2021/07/09	3.1	484.84	1	483.50	482.00	2.1	3,848	0.05%
2021/07/08	5.1	498.70	2	502.00	497.00	3.1	3,872	0.08%
2021/07/07	4	498.25	2	506.00	501.00	2	3,880	0.05%
2021/07/06	17	498.50	10	498.80	497.00	7	3,884	0.18%
2021/07/05	3.1	493.82	4.1	498.57	505.00	-1	3,906	-0.02%
2021/07/02	3	475.50	7	477.37	482.50	-4	3,863	-0.10%
2021/07/01	15	475.37	7	477.29	473.50	8	3,864	0.21%
2021/06/30	1	478.00	12.6	476.29	480.00	-11.6	3,859	-0.30%
2021/06/29	12	472.50	2	476.50	471.00	10	3,865	0.26%
2021/06/28	9	469.33	17	471.32	478.00	-8	3,874	-0.21%
2021/06/25	8	473.19	8	477.81	470.00	0	3,892	0.00%
2021/06/24	8.1	474.25	7	477.36	474.50	1.1	3,967	0.03%
2021/06/23	13	471.65	9.5	473.63	474.50	3.5	4,006	0.09%
2021/06/22	1	465.00	14	465.61	464.50	-13	4,043	-0.32%
2021/06/21	20.2	477.99	17	475.53	475.00	3.2	4,006	0.08%
2021/06/18	12	490.54	9	492.44	493.50	3	3,987	0.08%
2021/06/17	2	484.25	1	487.00	493.50	1	3,982	0.03%
2021/06/16	17	496.06	13	499.69	490.50	4	3,982	0.10%
2021/06/15	7.3	498.08	4	498.88	499.00	3.3	3,996	0.08%
2021/06/11	2	488.75	0.1	490.50	486.50	1.9	4,009	0.05%
2021/06/10	0	0.00	26.1	481.07	488.00	-26.1	4,017	-0.65%
2021/06/09	21	476.50	23	480.04	476.50	-2	4,030	-0.05%
2021/06/08	9	475.72	5	477.60	476.00	4	4,160	0.10%
2021/06/07	19	467.95	23	468.22	468.00	-4	4,185	-0.10%
2021/06/04	4	467.38	3	467.50	472.00	1	4,174	0.02%
2021/06/03	15	470.10	5	474.00	468.50	10	4,212	0.24%
2021/06/02	42.2	470.27	41.1	470.23	469.50	1.2	4,197	0.03%
2021/06/01	15.7	488.87	6	495.67	486.00	9.7	4,174	0.23%
2021/05/28	6	469.17	6	473.33	466.50	0	4,192	0.00%
2021/05/27	8.2	460.05	0	0.00	459.00	8.2	4,211	0.19%
2021/05/26	2.2	470.73	3	470.83	468.50	-0.8	4,281	-0.02%
2021/05/25	16.2	477.33	12	477.88	475.00	4.2	4,490	0.09%
2021/05/24	11	447.32	11	449.14	453.00	0	4,479	0.00%
2021/05/21	11.3	439.23	16	444.72	444.00	-4.8	4,501	-0.11%
2021/05/20	18	442.39	10	445.20	436.00	8	4,504	0.18%
2021/05/19	9	448.72	8	452.06	459.50	1	4,534	0.02%
2021/05/18	5	453.60	8	441.94	455.50	-3	4,527	-0.07%
2021/05/17	126.1	417.52	126	413.60	414.50	0.1	4,543	0.00%	大買/大賣/
2021/05/14	5	452.00	5	454.70	450.00	0	4,472	0.00%
2021/05/13	12	450.13	10	450.50	447.00	2	4,437	0.05%
2021/05/12	17	465.47	21	465.36	450.50	-4	4,400	-0.09%
2021/05/11	23.6	502.42	15	492.97	492.50	8.6	4,269	0.20%
2021/05/10	2	538.50	2	541.00	547.00	0	4,201	0.00%
2021/05/07	4	535.00	9	541.11	547.00	-5	4,195	-0.12%
2021/05/06	31	535.10	25.5	535.39	530.00	5.5	4,187	0.13%
2021/05/05	22.7	547.83	16	547.06	533.00	6.7	4,160	0.16%
2021/05/04	44.6	563.93	53	566.81	568.00	-8.4	4,147	-0.20%
2021/05/03	21.1	597.20	15	598.07	586.00	6.1	4,111	0.15%
2021/04/29	0	0.00	21.2	596.21	604.00	-21.2	4,176	-0.51%
2021/04/28	34	590.59	7	600.57	584.00	27	4,209	0.64%
2021/04/27	3.2	583.09	13	588.15	595.00	-9.8	4,170	-0.23%
2021/04/26	36	573.33	24	575.79	576.00	12	4,084	0.29%
2021/04/23	5	538.80	11	543.82	561.00	-6	3,970	-0.15%
2021/04/22	9.8	526.66	24	539.95	510.00	-14.2	3,871	-0.37%
2021/04/21	55.8	529.59	50	523.78	533.00	5.8	3,834	0.15%
2021/04/20	1	488.50	4	493.75	497.50	-3	3,758	-0.08%
2021/04/19	6	493.67	5	496.70	491.50	1	3,960	0.03%
2021/04/16	5	491.80	4	494.25	494.50	1	4,125	0.02%
2021/04/15	6	473.00	23	482.48	489.00	-17	4,123	-0.41%
2021/04/14	30.2	472.84	23	463.35	473.50	7.2	4,097	0.18%
2021/04/13	4	486.75	9	490.22	487.00	-5	4,073	-0.12%
2021/04/12	27	487.00	31.1	489.64	486.00	-4.1	4,072	-0.10%
2021/04/09	19.7	487.89	3	495.00	484.00	16.7	4,066	0.41%
2021/04/08	8.1	492.10	0	0.00	492.00	8.1	4,015	0.20%
2021/04/07	8	496.50	17	496.21	497.00	-9	4,000	-0.22%
2021/04/06	2	488.76	2	491.00	491.00	0	4,002	0.00%
2021/04/01	7.1	488.65	1	488.00	487.50	6.1	3,999	0.15%
2021/03/31	10.2	490.44	3	492.00	488.50	7.2	3,992	0.18%
2021/03/30	11.2	491.83	3	492.50	493.50	8.2	3,969	0.21%
2021/03/29	7.5	497.14	6.8	496.82	495.50	0.7	3,934	0.02%
2021/03/26	1	480.00	4	483.38	484.50	-3	3,856	-0.08%
2021/03/25	2.2	476.41	18	473.25	475.50	-15.8	3,819	-0.41%
2021/03/24	4	466.13	1	467.00	465.50	3	3,778	0.08%
2021/03/23	16	466.13	38	468.70	465.00	-22	3,834	-0.57%
2021/03/22	15	464.17	0	0.00	463.50	15	3,833	0.39%
2021/03/19	7.1	465.63	6	466.00	466.50	1.1	3,868	0.03%
2021/03/18	10	470.40	3	472.50	469.50	7	3,855	0.18%
2021/03/17	11.1	471.69	17	473.21	472.00	-5.9	3,842	-0.15%
2021/03/16	14.3	468.23	11.1	469.96	468.50	3.2	3,845	0.08%
2021/03/15	17.1	470.72	2.1	471.72	469.50	15.1	3,857	0.39%
2021/03/12	29.3	477.05	39.4	481.51	475.50	-10.1	3,839	-0.26%
2021/03/11	22.3	463.75	5	454.00	468.00	17.3	3,736	0.46%
2021/03/10	2	443.50	3	447.83	443.00	-1	3,743	-0.03%
2021/03/09	8.4	440.71	3.1	445.44	439.00	5.3	3,795	0.14%
2021/03/08	3.2	453.16	3	458.00	454.00	0.2	3,861	0.01%
2021/03/05	9	449.06	1.2	450.50	448.00	7.8	3,864	0.20%
2021/03/04	6	456.50	6	459.08	460.00	0	3,846	0.00%
2021/03/03	1	453.00	3.2	444.97	454.00	-2.2	3,784	-0.06%
2021/03/02	9.7	450.68	0.2	459.50	441.50	9.5	3,736	0.25%
2021/02/26	14.2	461.19	1	471.50	459.50	13.2	3,670	0.36%
2021/02/25	7.5	466.53	10.8	463.76	464.50	-3.3	3,565	-0.09%
2021/02/24	2.3	440.35	3	435.83	433.00	-0.7	3,333	-0.02%
2021/02/23	12.2	432.62	4	432.53	442.50	8.2	3,293	0.25%
2021/02/22	4	435.13	3	437.33	437.50	1	3,252	0.03%
2021/02/19	12	422.08	13.1	423.50	424.00	-1.1	3,225	-0.03%
2021/02/18	9	414.28	8	414.00	415.50	1	3,173	0.03%
2021/02/17	0	0.00	13.5	403.17	408.50	-13.5	3,148	-0.43%
2021/02/05	8	387.38	1	387.50	387.00	7	3,151	0.22%
2021/02/04	4	388.63	2	389.00	387.50	2	3,140	0.06%
2021/02/03	4	393.00	18.1	393.85	393.00	-14.1	3,140	-0.45%
2021/02/02	0.2	388.50	2	387.00	385.50	-1.9	3,126	-0.06%
2021/02/01	2	379.50	2.1	375.46	384.00	-0.1	3,185	0.00%
2021/01/29	4.2	382.93	2	388.41	379.00	2.2	3,180	0.07%
2021/01/28	13	389.08	3	388.17	389.00	10	3,159	0.32%
2021/01/27	2	395.50	0	0.00	398.50	2	3,150	0.06%
2021/01/26	4.4	399.85	15	394.03	393.50	-10.6	3,142	-0.34%
2021/01/25	9	404.50	10	408.85	403.00	-1	3,125	-0.03%
2021/01/22	35	414.37	33	416.58	414.00	2	3,090	0.06%
2021/01/21	27	388.83	87	392.36	399.50	-60	2,978	-2.01%
2021/01/20	37	381.54	13	379.84	378.50	24	2,867	0.84%
2021/01/19	28	387.09	13	387.92	386.00	15	2,843	0.53%
2021/01/18	9	379.17	8	380.13	381.50	1	2,839	0.04%
2021/01/15	27	394.09	9.2	401.15	387.00	17.8	2,811	0.63%
2021/01/14	17	394.24	18.3	396.38	398.00	-1.3	2,751	-0.05%
2021/01/13	11.2	383.44	14	385.61	389.00	-2.8	2,707	-0.10%
2021/01/12	36.1	388.27	30	392.95	381.50	6.1	2,682	0.23%
2021/01/11	6	373.08	15	375.23	377.00	-9	2,520	-0.36%
2021/01/08	2	341.50	2	339.50	343.00	0	2,418	0.00%
2021/01/07	1	335.00	31	334.00	335.50	-30	2,399	-1.25%
2021/01/06	13	337.31	0	0.00	328.00	13	2,384	0.55%
2021/01/05	1	336.50	0.1	338.70	337.00	0.9	2,344	0.04%
2021/01/04	1	338.00	12	335.92	338.00	-11	2,340	-0.47%
2020/12/30	3	330.33	1	332.50	331.00	2	2,368	0.08%
2020/12/29	11	331.59	0	0.00	330.00	11	2,365	0.46%
2020/12/28	0	0.00	3	334.00	335.00	-3	2,359	-0.13%
2020/12/22	1	325.50	2	331.00	327.50	-1	2,360	-0.04%
2020/12/21	0	0.00	5	323.70	327.00	-5	2,369	-0.21%
2020/12/18	2	332.00	2	332.00	328.50	0	2,368	0.00%
2020/12/17	0	0.00	1	341.50	333.00	-1	2,357	-0.04%
2020/12/16	1.1	331.00	0	0.00	330.50	1.1	2,292	0.05%
2020/12/15	2	327.00	1	332.00	325.00	1	2,272	0.04%
2020/12/14	1	341.00	0	0.00	340.00	1	2,221	0.05%
2020/12/11	2	335.50	1	338.50	342.50	1	2,217	0.05%
2020/12/09	0	0.00	2	346.77	346.00	-2	2,168	-0.09%
2020/12/08	3.1	351.55	0	0.00	351.50	3.1	2,130	0.14%
2020/12/07	2	351.75	1	356.00	352.50	1	2,109	0.05%
2020/12/04	5	357.79	0	0.00	357.50	5	2,062	0.24%
2020/12/03	3	353.17	1	354.00	351.50	2	2,003	0.10%
2020/12/02	9.1	351.32	15	351.80	350.50	-6	1,936	-0.31%
2020/11/26	0	0.00	1	320.00	320.50	-1	1,765	-0.06%
2020/11/25	1	318.50	0	0.00	318.50	1	1,779	0.06%
2020/11/20	0	0.00	2	319.50	320.00	-2	1,754	-0.11%
2020/11/19	1	322.00	0	323.00	323.00	1	1,755	0.06%
2020/11/18	1	321.50	1	318.00	320.00	0	1,751	0.00%
2020/11/13	1	325.50	0	0.00	321.00	1	1,766	0.06%
2020/11/11	30	317.00	0	0.00	320.00	30	1,702	1.76%
2020/11/10	1	316.50	2	317.50	318.00	-1	1,716	-0.06%
2020/11/09	1	320.00	1	316.00	320.00	0	1,707	0.00%
2020/11/04	0	0.00	1	301.50	303.00	-1	1,666	-0.06%
2020/11/03	1	301.50	0	0.00	302.00	1	1,660	0.06%
2020/11/02	0	0.00	0.2	300.25	299.00	-0.2	1,662	-0.01%
2020/10/30	0	0.00	6	294.00	296.50	-6	1,676	-0.36%
2020/10/28	0	0.00	3	295.50	294.00	-3	1,670	-0.18%
2020/10/26	4	301.51	3	301.00	297.00	1	1,685	0.06%
2020/10/23	6	299.00	2	299.50	298.50	4	1,675	0.24%
2020/10/21	1	296.50	1	293.50	293.50	0	1,775	0.00%
2020/10/20	0	0.00	1	295.00	295.00	-1	1,805	-0.06%
2020/10/19	1	294.00	1	292.50	294.00	0	1,791	0.00%
2020/10/16	2	284.00	2	284.50	287.50	0	1,786	0.00%
2020/10/15	0	0.00	2	273.25	274.00	-2	1,728	-0.12%
2020/10/08	0	0.00	4	273.00	275.50	-4	1,779	-0.22%
2020/09/29	2	268.50	0	0.00	265.00	2	1,951	0.10%
2020/09/28	10	266.00	0	0.00	266.00	10	2,036	0.49%
2020/09/24	3	271.17	3	269.00	268.00	0	2,172	0.00%
2020/09/22	0	0.00	4	277.50	279.50	-4	2,205	-0.18%
2020/09/21	1	280.00	0	0.00	281.00	1	2,240	0.04%
2020/09/16	1	282.00	0	0.00	281.50	1	2,287	0.04%
2020/09/15	0	0.00	2.1	282.86	280.00	-2.1	2,308	-0.09%
2020/09/14	4.1	282.73	4	281.13	282.00	0.1	2,337	0.00%
2020/09/11	1	274.00	1	272.50	273.00	0	2,363	0.00%
2020/09/09	1	274.50	3	274.67	276.50	-2	2,406	-0.08%
2020/09/08	0	0.00	3	279.00	279.50	-3	2,416	-0.12%
2020/09/07	3	281.00	0	0.00	277.50	3	2,454	0.12%
2020/09/03	2	278.50	10	280.00	279.00	-8	2,518	-0.32%
2020/09/02	1	276.00	1	278.00	278.00	0	2,567	0.00%
2020/09/01	2	275.50	0	0.00	275.50	2	2,639	0.08%
2020/08/31	2	278.25	3	278.17	277.00	-1	2,706	-0.04%
2020/08/28	1	275.50	1	276.00	276.00	0	2,732	0.00%
2020/08/27	1.2	277.92	3	277.67	276.00	-1.8	2,774	-0.06%
2020/08/26	3	279.33	0	0.00	279.00	3	2,800	0.11%
2020/08/24	0	0.00	1	271.00	270.00	-1	2,818	-0.04%
2020/08/21	3	266.83	1	267.00	271.50	2	2,839	0.07%
2020/08/20	1	269.50	2	263.00	266.50	-1	2,837	-0.04%
2020/08/19	4	280.88	0	0.00	278.50	4	2,810	0.14%
2020/08/18	3	289.83	1	289.50	286.00	2	2,802	0.07%
2020/08/17	0	0.00	2	286.00	288.00	-2	2,844	-0.07%
2020/08/14	2	289.00	4	286.25	285.50	-2	2,870	-0.07%
2020/08/13	3	287.83	2	286.50	287.00	1	2,863	0.03%
2020/08/12	0	0.00	1	283.00	285.00	-1	2,886	-0.03%
2020/08/11	3	286.67	2	287.00	285.00	1	2,945	0.03%
2020/08/10	0	0.00	5	290.40	287.50	-5	2,996	-0.17%
2020/08/07	0	0.00	2	295.25	293.00	-2	3,201	-0.06%
2020/08/06	8	298.00	6	300.50	296.50	2	3,215	0.06%
2020/08/05	4	300.00	5.1	298.41	298.00	-1.1	3,219	-0.03%
2020/08/04	5	288.90	0	0.00	289.00	5	3,215	0.16%
2020/07/30	5	300.00	0	0.00	297.50	5	3,218	0.16%
2020/07/29	2	293.00	3	292.33	294.50	-1	3,220	-0.03%
2020/07/28	6	300.92	1	290.50	290.50	5	3,232	0.15%
2020/07/27	4	315.75	2.1	313.24	313.00	1.9	3,203	0.06%
2020/07/24	4	319.38	6	319.17	317.00	-2	3,175	-0.06%
2020/07/23	1	319.50	2	319.50	322.50	-1	3,143	-0.03%
2020/07/22	6	324.08	2	320.00	322.50	4	3,144	0.13%
2020/07/21	1	315.00	1	315.50	316.00	0	3,100	0.00%
2020/07/20	0	0.00	1	308.50	312.50	-1	3,108	-0.03%
2020/07/17	1	310.00	0	0.00	311.00	1	3,129	0.03%
2020/07/15	3	313.50	10	313.65	310.00	-7	3,161	-0.22%
2020/07/14	2	310.75	5.1	310.39	309.00	-3.1	3,170	-0.10%
2020/07/13	6	313.67	1	315.00	314.00	5	3,166	0.16%
2020/07/10	6	321.17	2	315.00	313.50	4	3,186	0.13%
2020/07/09	1	317.00	1	318.00	318.00	0	3,128	0.00%
2020/07/08	0	0.00	3	315.00	317.00	-3	3,138	-0.10%
2020/07/07	4	314.25	2	313.00	314.00	2	3,184	0.06%
2020/07/06	2	316.50	7	317.00	322.00	-5	3,152	-0.16%
2020/07/03	0	0.00	1	299.00	298.00	-1	3,107	-0.03%
2020/07/02	1	299.00	7	299.57	299.00	-6	3,167	-0.19%
2020/07/01	8.1	299.25	4.1	299.24	298.50	4	3,189	0.12%
2020/06/30	0	0.00	2	294.25	294.00	-2	3,167	-0.06%
2020/06/24	0	0.00	30	291.50	292.00	-30	3,198	-0.94%
2020/06/23	4	290.63	0	0.00	290.50	4	3,267	0.12%
2020/06/22	2	291.00	1	291.50	293.00	1	3,338	0.03%
2020/06/19	1	293.00	1	292.50	291.00	0	3,360	0.00%
2020/06/18	2	284.25	2	291.50	292.50	0	3,357	0.00%
2020/06/17	1	286.50	1	285.00	284.00	0	3,352	0.00%
2020/06/16	0	0.00	1	288.01	288.50	-1	3,416	-0.03%
2020/06/15	2	283.00	0	0.00	282.50	2	3,505	0.06%
2020/06/12	2	279.00	1	279.50	282.00	1	3,556	0.03%
2020/06/11	30	286.00	0	0.00	284.00	30	3,618	0.83%
2020/06/10	1	293.50	0	0.00	292.00	1	3,622	0.03%
2020/06/09	1	293.50	1	295.00	293.50	0	3,671	0.00%
2020/06/08	1	298.50	1	299.50	298.00	0	3,723	0.00%
2020/06/05	1	293.00	35	292.17	292.00	-34	3,683	-0.92%
2020/06/04	0	0.00	2	286.00	286.00	-2	3,709	-0.05%
2020/06/02	0	0.00	3	283.33	283.00	-3	3,695	-0.08%
2020/06/01	0	0.00	3	281.83	282.50	-3	3,745	-0.08%
2020/05/29	20	277.50	0	0.00	275.00	20	3,761	0.53%
2020/05/28	2	278.75	1	282.50	277.00	1	3,795	0.03%
2020/05/27	10	280.00	1	281.50	280.00	9	3,804	0.24%
2020/05/26	1	280.50	0	0.00	279.50	1	3,831	0.03%
2020/05/25	0	0.00	2	275.75	277.00	-2	3,836	-0.05%
2020/05/22	2	281.50	2	278.75	276.00	0	3,857	0.00%
2020/05/21	1	276.00	1	275.00	278.00	0	3,848	0.00%
2020/05/20	1	273.00	6	271.67	273.00	-5	3,835	-0.13%
2020/05/19	0	0.00	3	271.00	275.00	-3	3,875	-0.08%
2020/05/18	5	269.00	1	268.00	267.00	4	3,898	0.10%
2020/05/15	7	276.57	2	278.50	275.00	5	3,852	0.13%
2020/05/14	9	289.50	7	290.21	278.50	2	3,826	0.05%
2020/05/13	3	284.50	0.1	288.50	287.00	3	3,610	0.08%
2020/05/11	3	285.67	0.1	285.00	284.00	2.9	3,611	0.08%
2020/05/08	1	286.00	0	0.00	289.00	1	3,576	0.03%
2020/05/07	1	284.50	0	0.00	283.50	1	3,555	0.03%
2020/05/06	0.1	282.50	1.1	279.64	281.50	-1	3,571	-0.03%
2020/05/04	2	278.75	2.1	280.57	280.50	-0.1	3,599	0.00%
2020/04/30	1	286.50	8	286.19	286.50	-7	3,598	-0.19%
2020/04/29	3.3	276.77	0	0.00	279.00	3.3	3,592	0.09%
2020/04/28	4	274.25	5	274.20	274.50	-1	3,596	-0.03%
2020/04/27	2	271.00	1	273.50	274.00	1	3,636	0.03%
2020/04/23	2	265.00	0	0.00	265.50	2	3,685	0.05%
2020/04/22	0	0.00	1	263.00	266.00	-1	3,708	-0.03%
2020/04/21	2	268.75	10	267.75	267.50	-8	3,679	-0.22%
2020/04/20	9	270.00	0	0.00	269.50	9	3,660	0.25%
2020/04/17	3.2	272.41	7	270.57	270.50	-3.8	3,648	-0.10%
2020/04/16	11	271.64	2	267.00	270.50	9	3,606	0.25%
2020/04/15	4	276.50	3	275.67	274.00	1	3,604	0.03%
2020/04/14	1	274.50	1	275.00	275.00	0	3,656	0.00%
2020/04/13	7.3	270.41	4	269.50	269.00	3.3	3,670	0.09%
2020/04/10	7	281.21	7	279.14	277.50	0	3,644	0.00%
2020/04/09	1	286.50	2	284.25	283.00	-1	3,625	-0.03%
2020/04/08	4	280.00	4	279.38	284.50	0	3,638	0.00%
2020/04/07	3	268.00	16	269.13	272.50	-13	3,571	-0.36%
2020/04/06	5	253.60	2	255.75	259.00	3	3,515	0.09%
2020/03/31	4	251.38	2	252.50	248.00	2	3,553	0.06%
2020/03/30	4	250.25	3	246.00	248.50	1	3,569	0.03%
2020/03/27	7	263.64	6	265.08	253.00	1	3,612	0.03%
2020/03/26	6	254.83	0.5	265.50	263.00	5.5	3,605	0.15%
2020/03/25	2	248.50	0	0.00	251.50	2	3,536	0.06%
2020/03/24	1	227.50	2	228.00	229.00	-1	3,517	-0.03%
2020/03/23	2	212.00	2	203.00	208.50	0	3,509	0.00%
2020/03/20	4	211.00	0	0.00	216.00	4	3,515	0.11%
2020/03/19	1	196.50	8	205.38	196.50	-7	3,456	-0.20%
2020/03/18	1	232.50	1	223.50	218.00	0	3,406	0.00%
2020/03/17	3	234.17	0	0.00	231.50	3	3,406	0.09%
2020/03/16	2	265.50	0	0.00	251.00	2	3,358	0.06%
2020/03/13	5	257.50	1	257.00	268.00	4	3,351	0.12%
2020/03/12	5	282.90	9	282.50	281.00	-4	3,296	-0.12%
2020/03/11	2	315.75	1	324.00	311.50	1	3,228	0.03%
2020/03/10	7	317.21	2	321.75	321.00	5	3,233	0.15%
2020/03/09	2	330.75	1	337.50	330.00	1	3,150	0.03%
2020/03/06	1	340.50	1	342.50	341.50	0	3,123	0.00%
2020/03/05	1	340.50	4	345.38	340.50	-3	3,099	-0.10%
2020/03/04	5	331.10	0	0.00	336.50	5	3,029	0.17%
2020/03/03	1.4	335.14	2	340.75	338.00	-0.6	2,988	-0.02%
2020/03/02	4	325.50	5	331.00	325.50	-1	2,944	-0.03%
2020/02/27	0	0.00	2	334.25	333.50	-2	2,928	-0.07%
2020/02/26	0	0.00	1	344.00	339.50	-1	2,885	-0.03%
2020/02/25	2	339.25	3	340.67	345.50	-1	2,867	-0.03%
2020/02/24	0	0.00	1	341.50	343.50	-1	2,840	-0.04%
2020/02/21	0.3	336.00	0	0.00	335.00	0.3	2,806	0.01%
2020/02/20	0	0.00	2	340.00	339.50	-2	2,807	-0.07%
2020/02/19	4	339.00	3	336.33	338.00	1	2,765	0.04%
2020/02/18	1	329.00	2	330.00	330.00	-1	2,715	-0.04%
2020/02/17	1	331.00	1	322.50	330.00	0	2,717	0.00%
2020/02/14	1	324.50	0	0.00	325.00	1	2,693	0.04%
2020/02/11	1	323.00	0	0.00	323.00	1	2,773	0.04%
2020/02/10	2	325.25	0	0.00	320.50	2	2,794	0.07%
2020/02/06	2	330.50	3	330.83	330.50	-1	2,811	-0.04%
2020/02/05	3	333.00	1	331.00	327.00	2	2,798	0.07%
2020/02/04	1	321.00	10	321.85	324.00	-9	2,760	-0.33%
2020/02/03	2	304.25	3	312.00	322.00	-1	2,734	-0.04%
2020/01/31	6	323.17	0	0.00	319.50	6	2,693	0.22%
2020/01/30	1	332.50	4	333.00	319.50	-3	2,666	-0.11%
2020/01/17	0.2	352.00	0	0.00	350.00	0.2	2,548	0.01%
2020/01/16	3	345.83	6	347.00	355.00	-3	2,500	-0.12%
2020/01/15	2	339.25	0	0.00	337.00	2	2,444	0.08%
2020/01/14	2	344.75	1	345.00	343.50	1	2,449	0.04%
2020/01/10	0	0.00	2	339.00	338.00	-2	2,414	-0.08%
2020/01/09	2	342.00	1	338.50	339.50	1	2,404	0.04%
2020/01/08	1	342.00	4	337.61	335.00	-3	2,376	-0.13%
2020/01/07	5	330.10	2	331.50	332.00	3	2,277	0.13%
2020/01/06	1	339.00	0	0.00	340.50	1	2,227	0.04%
2020/01/03	4	343.50	0	0.00	341.00	4	2,200	0.18%
2020/01/02	0.3	357.00	1.1	357.00	358.00	-0.9	2,148	-0.04%
2019/12/31	0.1	339.50	1	341.50	340.50	-1	2,077	-0.05%
2019/12/27	2	345.25	2	346.00	345.00	0	2,039	0.00%
2019/12/26	1	346.00	0	0.00	346.00	1	2,016	0.05%
2019/12/25	1.1	333.25	24	338.90	336.00	-22.9	1,951	-1.17%
2019/12/24	1.4	332.43	4	332.50	331.00	-2.6	1,913	-0.14%
2019/12/23	0	0.00	7	320.00	320.00	-7	1,830	-0.38%
2019/12/20	2	309.00	0	0.00	307.00	2	1,753	0.11%
2019/12/19	3	311.17	4	308.63	308.00	-1	1,733	-0.06%
2019/12/18	21	314.24	0	0.00	313.00	21	1,703	1.23%
2019/12/17	3	312.23	2	314.50	319.50	1	1,684	0.06%
2019/12/16	5	307.10	1	314.00	310.00	4	1,643	0.24%
2019/12/13	3	309.50	7	306.43	308.00	-4	1,616	-0.25%
2019/12/12	7	316.93	8	315.75	313.00	-1	1,572	-0.06%
2019/12/11	4	311.50	2	306.00	310.00	2	1,503	0.13%
2019/12/10	1	306.50	3	305.00	306.50	-2	1,453	-0.14%
2019/12/09	1	300.00	2	302.00	300.50	-1	1,425	-0.07%
2019/12/06	2	301.25	3	300.50	301.00	-1	1,403	-0.07%
2019/12/05	3	294.83	2	296.75	298.00	1	1,378	0.07%
2019/12/03	0	0.00	1	284.00	287.00	-1	1,388	-0.07%
2019/12/02	1	282.00	0	0.00	281.50	1	1,385	0.07%
2019/11/27	1	292.50	1	291.00	292.00	0	1,383	0.00%
2019/11/26	0	0.00	2	289.75	289.50	-2	1,380	-0.14%
2019/11/22	3	286.50	1	288.50	286.00	2	1,373	0.15%
2019/11/21	1	289.00	1	290.00	289.00	0	1,364	0.00%
2019/11/20	2	294.00	0	0.00	291.50	2	1,357	0.15%
2019/11/19	0	295.50	0	0.00	295.50	0	1,361	0.00%
2019/11/18	1	293.00	2	292.50	291.00	-1	1,343	-0.07%
2019/11/14	3	287.67	1	291.00	285.00	2	1,330	0.15%
2019/11/13	1	290.50	1	292.00	290.50	0	1,309	0.00%
2019/11/12	2	295.75	0	0.00	295.50	2	1,313	0.15%
2019/11/11	4	297.75	60	300.00	297.00	-56	1,296	-4.32%
2019/11/08	2	293.25	0	0.00	294.50	2	1,241	0.16%
2019/11/06	6	297.15	0	0.00	294.50	6	1,229	0.49%
2019/11/05	3	292.00	2	286.50	298.00	1	1,224	0.08%
2019/11/04	1	282.50	0	0.00	282.50	1	1,211	0.08%
2019/10/30	1	278.50	0	0.00	278.50	1	1,338	0.07%
2019/10/29	0	0.00	3	285.00	280.00	-3	1,488	-0.20%
2019/10/28	0	0.00	1	287.00	286.00	-1	1,504	-0.07%
2019/10/25	1	283.50	1	288.00	283.50	0	1,518	0.00%
2019/10/23	1	285.50	2	287.50	285.00	-1	1,591	-0.06%
2019/10/22	1	288.00	2	286.25	288.00	-1	1,610	-0.06%
2019/10/21	0	0.00	1	282.50	281.50	-1	1,640	-0.06%
2019/10/18	0	0.00	2	279.00	278.50	-2	1,646	-0.12%
2019/10/17	0	0.00	1	280.00	280.00	-1	1,648	-0.06%
2019/10/14	1	275.00	0	0.00	277.00	1	1,715	0.06%
2019/10/09	2	273.00	0	0.00	273.00	2	1,745	0.11%
2019/10/08	0	0.00	1	284.00	278.00	-1	1,763	-0.06%
2019/10/07	1	272.50	0	0.00	275.00	1	1,821	0.05%
2019/10/04	1	274.00	0	0.00	274.50	1	1,863	0.05%
2019/10/03	11	272.45	0	0.00	274.00	11	1,925	0.57%
2019/10/02	1	275.50	1	277.50	275.50	0	1,942	0.00%
2019/10/01	45	279.52	0	0.00	280.50	45	1,967	2.29%
2019/09/27	3	278.83	2	278.00	276.50	1	1,957	0.05%
2019/09/26	13	285.46	0.1	285.00	283.50	12.9	1,939	0.67%
2019/09/25	0	0.00	2	286.00	286.00	-2	1,941	-0.10%
2019/09/24	2	291.50	1	288.50	288.00	1	1,960	0.05%
2019/09/23	1	290.00	0	290.00	289.00	1	1,960	0.05%
2019/09/20	0	0.00	0.1	295.00	290.00	-0.1	1,981	-0.01%
2019/09/18	0	0.00	0.3	292.00	292.00	-0.3	2,004	-0.01%
2019/09/12	1.3	296.85	1	297.50	297.50	0.3	2,012	0.01%
2019/09/11	1	301.50	1	302.00	297.50	0	2,013	0.00%
2019/09/10	3	300.50	0	0.00	298.00	3	1,999	0.15%
2019/09/06	1	306.50	3	305.00	307.00	-2	1,975	-0.10%
2019/09/04	1	294.00	0	0.00	296.00	1	1,939	0.05%
2019/09/03	0	294.00	1	295.50	291.00	-1	1,935	-0.05%
2019/09/02	0.8	289.50	0	0.00	288.50	0.8	1,923	0.04%
2019/08/30	3	289.00	2	289.50	288.50	1	1,932	0.05%
2019/08/29	1	283.00	0	0.00	282.50	1	1,924	0.05%
2019/08/27	1	283.50	0	0.00	283.50	1	1,927	0.05%
2019/08/26	0	0.00	1	286.50	285.00	-1	1,926	-0.05%
2019/08/22	1	289.00	0	0.00	289.00	1	1,914	0.05%
2019/08/19	0	0.00	0.1	293.00	291.00	-0.1	1,909	0.00%
2019/08/14	1	299.00	0	0.00	290.00	1	1,909	0.05%
2019/08/13	0	0.00	0.2	300.50	300.50	-0.2	1,865	-0.01%
2019/08/08	0	0.00	1	312.00	310.50	-1	1,838	-0.05%
2019/07/31	1.3	308.00	0	0.00	307.00	1.3	1,685	0.08%
2019/07/29	2	323.75	0	0.00	324.00	2	1,515	0.13%
2019/07/25	2	338.00	1	341.50	338.00	1	1,475	0.07%
2019/07/24	0	0.00	1	336.00	333.00	-1	1,442	-0.07%
2019/07/22	0	0.00	6	324.00	320.00	-6	1,388	-0.43%
2019/07/19	0.2	321.00	0	0.00	320.50	0.2	1,391	0.02%
2019/07/18	1	317.00	0	0.00	315.00	1	1,389	0.07%
2019/07/17	1	317.50	5	318.00	322.00	-4	1,415	-0.28%
2019/07/16	0.5	322.00	0	0.00	322.00	0.5	1,391	0.04%
2019/07/15	4	332.00	2	334.50	335.00	2	1,363	0.15%
2019/07/12	3	327.33	5	328.00	327.50	-2	1,344	-0.15%
2019/07/11	10	336.00	8	329.75	335.00	2	1,323	0.15%
2019/07/10	3	320.50	5	317.90	320.00	-2	1,274	-0.16%
2019/07/09	6	314.08	11	314.64	315.00	-5	1,233	-0.41%
2019/07/05	1	300.00	3	300.33	302.00	-2	1,165	-0.17%
2019/07/03	2	291.00	2	292.25	289.00	0	1,147	0.00%
2019/07/01	0	0.00	7.1	295.69	296.00	-7.1	1,180	-0.60%
2019/06/27	1	283.00	2	281.50	282.00	-1	1,230	-0.08%
2019/06/26	1	291.00	1	297.00	291.00	0	1,233	0.00%
2019/06/25	0	0.00	1	290.50	290.00	-1	1,253	-0.08%
2019/06/24	5	295.00	1	298.00	295.50	4	1,283	0.31%
2019/06/21	3	283.33	0	0.00	291.00	3	1,327	0.23%
2019/06/14	2	278.00	0	0.00	276.00	2	1,413	0.14%
2019/06/13	1	280.50	1	280.00	280.00	0	1,410	0.00%
2019/06/12	0	0.00	2.4	278.24	282.00	-2.4	1,412	-0.17%
2019/06/11	1	268.00	0	0.00	270.00	1	1,399	0.07%
2019/06/10	0	0.00	2	270.75	274.00	-2	1,389	-0.14%
2019/06/06	1	271.00	0	0.00	267.50	1	1,395	0.07%
2019/06/04	0	0.00	11	276.00	281.00	-11	1,394	-0.79%
2019/06/03	1	279.00	0	0.00	279.50	1	1,402	0.07%
2019/05/31	0	0.00	3	283.83	286.00	-3	1,410	-0.21%
2019/05/30	0.7	282.50	1	282.00	282.00	-0.3	1,416	-0.02%
2019/05/28	3	273.17	2	272.50	272.50	1	1,451	0.07%
2019/05/27	4	274.25	1.1	275.07	273.50	3	1,483	0.20%
2019/05/24	0	0.00	2	285.00	286.00	-2	1,483	-0.13%
2019/05/23	1	278.50	0	0.00	277.50	1	1,509	0.07%
2019/05/21	0	0.00	7	277.43	281.50	-7	1,524	-0.46%
2019/05/20	1	265.50	0	0.00	264.00	1	1,497	0.07%
2019/05/17	5	271.30	0	0.00	268.50	5	1,496	0.33%
2019/05/16	0	0.00	4	279.13	275.00	-4	1,505	-0.27%
2019/05/15	2	274.25	2	280.25	273.50	0	1,505	0.00%
2019/05/14	6	268.50	4	261.63	273.00	2	1,496	0.13%
2019/05/13	2.2	278.36	1	288.00	277.00	1.2	1,461	0.08%
2019/05/10	0	0.00	5	283.00	284.00	-5	1,455	-0.34%
2019/05/08	2	290.00	0	0.00	292.00	2	1,432	0.14%
2019/05/07	1.1	295.73	2	296.25	295.00	-0.9	1,427	-0.06%
2019/05/06	2	285.25	2	286.50	287.00	0	1,418	0.00%
2019/05/03	2	296.00	1	292.50	295.00	1	1,416	0.07%
2019/05/02	2	288.25	0	0.00	288.00	2	1,410	0.14%
2019/04/30	2	287.00	4	289.75	290.50	-2	1,409	-0.14%
2019/04/29	2	281.25	2	285.75	285.00	0	1,394	0.00%
2019/04/26	1	289.50	0.1	289.50	290.00	0.9	1,371	0.07%
2019/04/24	1.1	292.27	1	293.50	294.00	0.1	1,344	0.01%
2019/04/23	2	291.75	1	293.00	295.00	1	1,340	0.07%
2019/04/19	0	0.00	10	308.50	307.00	-10	1,314	-0.76%
2019/04/18	2	311.00	0	0.00	311.50	2	1,313	0.15%
2019/04/17	0	0.00	2	308.00	310.50	-2	1,299	-0.15%
2019/04/15	1	306.00	1	302.50	303.50	0	1,259	0.00%
2019/04/12	1	305.50	3	306.33	306.50	-2	1,251	-0.16%
2019/04/11	12	307.38	16	311.31	307.00	-4	1,242	-0.32%
2019/04/10	0	0.00	2	310.50	313.00	-2	1,229	-0.16%
2019/04/09	1	315.50	1	313.50	315.00	0	1,219	0.00%
2019/04/03	3	316.83	0	0.00	315.00	3	1,190	0.25%
2019/04/02	5	316.80	1	313.00	317.00	4	1,161	0.34%
2019/04/01	4	311.25	12	312.08	317.00	-8	1,137	-0.70%
2019/03/29	1	303.00	2	299.50	302.00	-1	1,072	-0.09%
2019/03/28	0.5	300.50	2	305.50	302.00	-1.5	1,052	-0.14%
2019/03/27	13	296.58	3	295.83	297.00	10	1,017	0.98%
2019/03/26	3	293.67	9	292.61	295.00	-6	984	-0.61%
2019/03/25	1	283.00	2	284.25	283.50	-1	925	-0.11%
2019/03/22	1.5	278.33	4	279.25	278.50	-2.5	904	-0.28%
2019/03/21	2	267.00	1	268.00	267.50	1	876	0.11%
2019/03/20	0	0.00	1	264.00	263.00	-1	871	-0.11%
2019/03/19	4	264.50	0	0.00	263.00	4	873	0.46%
2019/03/18	0	0.00	2	268.50	268.50	-2	866	-0.23%
2019/03/14	1	269.50	2	270.75	273.00	-1	865	-0.12%
2019/03/13	1	265.50	0	0.00	265.00	1	869	0.12%
2019/03/11	2	268.75	1	268.50	267.00	1	876	0.11%
2019/03/08	3	265.83	3	265.83	266.50	0	892	0.00%
2019/03/07	2	271.25	3	269.33	268.00	-1	900	-0.11%
2019/03/06	2	277.00	3	275.83	277.00	-1	892	-0.11%
2019/03/05	0	0.00	5	280.00	281.50	-5	887	-0.56%
2019/03/04	0	0.00	6	277.33	281.50	-6	902	-0.66%
2019/02/27	1	278.50	3	280.00	280.00	-2	893	-0.22%
2019/02/26	0	0.00	1	273.50	278.50	-1	873	-0.11%
2019/02/25	1	272.00	0	0.00	271.50	1	849	0.12%
2019/02/21	1	261.00	1	258.50	260.00	0	800	0.00%
2019/02/15	2	254.50	3	254.67	253.50	-1	794	-0.13%
2019/02/11	1	250.50	0	0.00	248.00	1	786	0.13%
2019/01/30	1	249.00	1	250.00	250.00	0	788	0.00%
2019/01/22	1	239.50	1	238.50	238.00	0	803	0.00%
2019/01/15	1	240.00	0	0.00	240.50	1	859	0.12%
2019/01/14	0	0.00	0	242.00	243.00	0	863	0.00%
2019/01/09	0	0.00	1	232.50	232.00	-1	874	-0.11%
2019/01/08	0	0.00	1	230.00	230.50	-1	873	-0.11%
2019/01/03	0.1	227.00	1	227.00	227.00	-0.9	942	-0.10%
2018/12/19	2	224.50	0	0.00	220.50	2	1,012	0.20%
2018/12/17	3	228.67	2	227.50	227.00	1	1,040	0.10%
2018/12/13	0	0.00	1	244.50	243.00	-1	1,017	-0.10%
2018/12/06	1	244.00	0	0.00	235.00	1	1,047	0.10%
2018/12/05	0	0.00	4	250.00	249.50	-4	1,041	-0.38%
2018/12/04	10	254.00	0	0.00	252.00	10	1,050	0.95%
2018/12/03	0	0.00	1	254.50	255.00	-1	1,060	-0.09%
2018/11/28	0	240.00	0	0.00	241.00	0	1,021	0.00%
2018/11/27	3	231.83	1	230.50	240.00	2	1,013	0.20%
2018/11/26	0	0.00	2	229.00	229.00	-2	993	-0.20%
2018/11/22	1	228.00	1	228.50	224.00	0	998	0.00%
2018/11/14	0	0.00	1	222.50	224.00	-1	1,013	-0.10%
2018/11/12	0	0.00	2	211.00	211.00	-2	991	-0.20%
2018/11/09	0	0.00	1	208.50	210.00	-1	1,005	-0.10%
2018/11/08	1	214.00	0	0.00	207.50	1	1,028	0.10%
2018/11/06	0	0.00	1	204.00	203.00	-1	1,064	-0.09%
2018/11/01	0	0.00	1	207.00	207.50	-1	1,064	-0.09%
2018/10/31	1	200.00	2	199.50	203.00	-1	1,060	-0.09%
2018/10/30	1	196.00	0	0.00	196.50	1	1,062	0.09%
2018/10/29	0	0.00	1	189.00	194.00	-1	1,095	-0.09%
2018/10/25	0	0.00	2	195.25	195.50	-2	1,147	-0.17%
2018/10/23	1	199.50	2	203.00	198.50	-1	1,157	-0.09%
2018/10/22	4	201.25	2	202.25	203.50	2	1,149	0.17%
2018/10/18	2	196.50	0	0.00	196.50	2	1,147	0.17%
2018/10/17	0	0.00	1	200.00	199.00	-1	1,181	-0.08%
2018/10/16	0	0.00	0.3	200.00	198.00	-0.3	1,173	-0.02%
2018/10/12	1	199.00	4	200.50	200.50	-3	1,153	-0.26%
2018/10/11	10	196.80	4	197.00	194.50	6	1,142	0.53%
2018/10/08	1	222.50	0	0.00	222.50	1	1,098	0.09%
2018/10/05	0	0.00	2	227.75	225.00	-2	1,103	-0.18%
2018/10/04	3	232.67	2	232.75	232.00	1	1,089	0.09%
2018/10/03	0	0.00	1	237.00	234.00	-1	1,086	-0.09%
2018/10/02	1	238.00	0	0.00	238.00	1	1,086	0.09%
2018/09/27	1	246.00	0	0.00	245.00	1	1,089	0.09%
2018/09/26	1	245.00	0	0.00	244.00	1	1,081	0.09%
2018/09/19	0	0.00	1	243.50	245.00	-1	1,111	-0.09%
2018/09/18	2	246.00	1	248.50	245.50	1	1,130	0.09%
2018/09/13	0	0.00	1	234.50	233.50	-1	1,142	-0.09%
2018/09/12	1	233.00	0	0.00	232.50	1	1,141	0.09%
2018/09/11	0	0.00	3	239.17	241.00	-3	1,137	-0.26%
2018/09/10	1	234.00	9	234.00	233.50	-8	1,137	-0.70%
2018/09/07	2	242.25	1	244.00	242.00	1	1,141	0.09%
2018/09/04	2	255.50	1	256.00	255.00	1	1,120	0.09%
2018/09/03	1	254.00	0	0.00	253.00	1	1,126	0.09%
2018/08/30	0	0.00	1	260.50	259.00	-1	1,127	-0.09%
2018/08/29	3	264.33	2	263.50	262.00	1	1,134	0.09%
2018/08/28	0	0.00	2	259.00	261.00	-2	1,126	-0.18%
2018/08/27	2	252.50	6	253.42	255.00	-4	1,114	-0.36%
2018/08/24	4	252.50	0	0.00	252.50	4	1,116	0.36%
2018/08/23	8	256.63	5	258.00	258.50	3	1,118	0.27%
2018/08/22	0	0.00	6	255.67	253.50	-6	1,120	-0.54%
2018/08/20	8	259.25	3	262.17	258.50	5	1,111	0.45%
2018/08/17	3	261.17	4	262.00	258.50	-1	1,114	-0.09%
2018/08/16	3	262.67	1	264.50	263.00	2	1,134	0.18%
2018/08/15	1	261.50	4	267.13	268.00	-3	1,130	-0.27%
2018/08/14	8	265.13	7	265.36	264.00	1	1,117	0.09%
2018/08/13	5	257.90	8	261.81	254.50	-3	1,102	-0.27%
2018/08/10	2	268.50	3	268.50	267.00	-1	1,094	-0.09%
2018/08/09	14	262.57	1	262.50	262.50	13	1,100	1.18%
2018/08/08	2	267.50	1	267.50	265.50	1	1,105	0.09%
2018/08/07	0	0.00	6	269.50	266.50	-6	1,127	-0.53%
2018/08/06	1	267.00	1	269.00	269.00	0	1,145	0.00%
2018/08/03	11.1	268.37	5	267.80	269.50	6.1	1,147	0.53%
2018/08/02	8	263.06	10	267.55	260.00	-2	1,120	-0.18%
2018/07/31	3	253.17	2	255.25	254.00	1	1,056	0.09%
2018/07/27	1	252.00	0	0.00	253.00	1	1,061	0.09%
2018/07/25	0	0.00	1	249.00	247.50	-1	1,086	-0.09%
2018/07/24	3	253.33	3	251.67	255.50	0	1,065	0.00%
2018/07/23	0	0.00	6	239.58	240.00	-6	1,035	-0.58%
2018/07/20	0	0.00	2	242.25	242.00	-2	1,047	-0.19%
2018/07/18	0	0.00	5	241.40	240.50	-5	1,082	-0.46%
2018/07/16	4	235.25	0	0.00	238.50	4	1,109	0.36%
2018/07/12	0	0.00	27	225.69	228.50	-27	1,123	-2.40%
2018/07/11	4	226.38	0	0.00	225.50	4	1,138	0.35%
2018/07/09	0	0.00	10	225.00	225.00	-10	1,156	-0.86%
2018/07/06	1	225.00	2	225.50	225.00	-1	1,173	-0.09%
2018/07/04	5	232.00	6	231.08	231.00	-1	1,191	-0.08%
2018/07/03	2	228.00	2	231.25	228.00	0	1,213	0.00%
2018/07/02	0	0.00	1	242.50	240.00	-1	1,195	-0.08%
2018/06/28	3	243.33	0	0.00	238.50	3	1,188	0.25%
2018/06/27	3	263.50	1	263.50	263.50	2	1,156	0.17%
2018/06/26	1	263.00	1	263.00	263.00	0	1,141	0.00%
2018/06/25	2	260.50	3	260.50	260.50	-1	1,139	-0.09%
2018/06/22	3	262.67	1	262.50	262.50	2	1,161	0.17%
2018/06/21	0	0.00	1	268.50	266.00	-1	1,193	-0.08%
2018/06/20	6	267.92	5	267.30	270.00	1	1,216	0.08%
2018/06/15	1	264.00	0	0.00	272.00	1	1,236	0.08%
2018/06/13	6	273.58	0	0.00	272.00	6	1,253	0.48%
2018/06/08	1	279.00	0	0.00	278.00	1	1,253	0.08%
2018/06/07	0	0.00	1	281.00	282.00	-1	1,277	-0.08%
2018/06/06	0	0.00	3	282.50	283.00	-3	1,285	-0.23%
2018/05/31	1	276.00	1	275.50	275.50	0	1,300	0.00%
2018/05/30	1	275.00	0	0.00	276.50	1	1,292	0.08%
2018/05/29	3	280.17	0	0.00	280.00	3	1,287	0.23%
2018/05/28	2	282.00	0	0.00	281.50	2	1,293	0.15%
2018/05/24	3	287.00	4	284.50	286.50	-1	1,293	-0.08%
2018/05/23	2	280.00	0	0.00	279.00	2	1,273	0.16%
2018/05/21	2	285.50	2.1	285.71	284.00	-0.1	1,262	-0.01%
2018/05/18	0.1	284.50	0	0.00	283.00	0.1	1,261	0.01%
2018/05/17	2	286.25	1	284.50	282.50	1	1,262	0.08%
2018/05/16	0	0.00	0.1	282.00	282.00	-0.1	1,253	-0.01%
2018/05/15	0	0.00	2	283.50	280.50	-2	1,264	-0.16%
2018/05/14	0	0.00	3	274.67	277.00	-3	1,275	-0.24%
2018/05/10	1	265.00	0	0.00	265.00	1	1,251	0.08%
2018/05/08	1	265.00	0	0.00	264.50	1	1,253	0.08%
2018/05/07	7	267.00	6	269.50	269.00	1	1,254	0.08%
2018/05/03	1	263.00	7	263.00	261.00	-6	1,267	-0.47%
2018/05/02	1	270.50	0	0.00	268.50	1	1,253	0.08%
2018/04/30	2	270.50	0	0.00	269.50	2	1,280	0.16%
2018/04/26	0	0.00	1	269.00	267.50	-1	1,299	-0.08%
2018/04/25	1	267.00	3	269.17	274.00	-2	1,290	-0.16%
2018/04/24	4	269.25	0	0.00	270.00	4	1,286	0.31%
2018/04/23	6	281.17	1	282.50	281.00	5	1,268	0.39%
2018/04/20	8	286.88	1	286.00	283.50	7	1,267	0.55%
2018/04/19	0	0.00	5	283.50	282.00	-5	1,237	-0.40%
2018/04/18	10	285.00	5	284.00	281.00	5	1,242	0.40%
2018/04/17	4	284.63	0	0.00	283.00	4	1,236	0.32%
2018/04/12	5	293.50	0	0.00	292.00	5	1,318	0.38%
2018/04/10	2	295.00	0	0.00	294.00	2	1,296	0.15%
2018/04/09	2	300.00	0	0.00	298.00	2	1,287	0.16%
2018/04/03	6	303.75	0	0.00	304.00	6	1,260	0.48%
2018/04/02	2	311.25	0	0.00	310.00	2	1,254	0.16%
2018/03/30	11	310.91	4	309.75	310.00	7	1,254	0.56%
2018/03/29	5	305.10	2	307.00	303.50	3	1,260	0.24%
2018/03/28	0.1	308.00	0	0.00	306.00	0.1	1,246	0.01%
2018/03/27	2	316.25	2	320.00	311.00	0	1,235	0.00%
2018/03/26	6	315.42	2	312.25	313.50	4	1,206	0.33%
2018/03/23	0	0.00	22	301.00	302.00	-22	1,182	-1.86%
2018/03/22	2	297.00	5	301.20	295.00	-3	1,154	-0.26%
2018/03/21	1	301.00	0	0.00	301.00	1	1,129	0.09%
2018/03/20	9	302.28	0	0.00	300.50	9	1,134	0.79%
2018/03/19	0	0.00	7	309.71	307.50	-7	1,129	-0.62%
2018/03/16	1	301.50	1	302.00	304.00	0	1,120	0.00%
2018/03/15	4	302.25	1	305.00	302.50	3	1,127	0.27%
2018/03/14	3	301.67	0	0.00	302.00	3	1,131	0.27%
2018/03/13	15	303.80	49	304.72	304.00	-34	1,137	-2.99%
2018/03/12	3	298.67	6	299.25	298.00	-3	1,115	-0.27%
2018/03/09	21	295.00	2	293.50	294.00	19	1,109	1.71%
2018/03/08	3	295.67	0	0.00	293.00	3	1,113	0.27%
2018/03/01	1	290.50	6	292.33	291.00	-5	1,219	-0.41%
2018/02/27	1	291.50	1	294.50	286.00	0	1,262	0.00%
2018/02/26	3	292.50	0	0.00	292.50	3	1,257	0.24%
2018/02/23	1	295.00	1	293.00	291.00	0	1,266	0.00%
2018/02/09	1	289.00	1	283.50	288.00	0	1,339	0.00%
2018/02/07	0	0.00	2	288.50	288.00	-2	1,333	-0.15%
2018/02/06	8	275.63	5	269.90	274.50	3	1,323	0.23%
2018/02/05	1	292.50	1	292.50	294.00	0	1,325	0.00%
2018/02/02	1	299.00	1	299.00	301.00	0	1,341	0.00%
2018/01/31	0	0.00	3	298.50	298.00	-3	1,358	-0.22%
2018/01/30	2	302.75	0	0.00	300.00	2	1,358	0.15%
2018/01/26	2	302.50	2	306.00	302.00	0	1,351	0.00%
2018/01/25	3	311.83	0	0.00	310.00	3	1,343	0.22%
2018/01/24	1	313.00	0	0.00	314.50	1	1,355	0.07%
2018/01/23	6	312.42	1	312.50	316.00	5	1,333	0.38%
2018/01/22	1	307.00	0	0.00	307.00	1	1,312	0.08%
2018/01/19	5	308.00	0	0.00	306.50	5	1,326	0.38%
2018/01/12	0.1	316.00	0	0.00	315.50	0.1	1,351	0.01%
2018/01/09	1	319.00	0	0.00	318.50	1	1,331	0.08%
2018/01/08	1	311.50	2.1	313.36	320.00	-1.1	1,305	-0.08%
2018/01/05	1	296.00	0	0.00	296.00	1	1,267	0.08%
2018/01/03	1	301.50	1	301.00	302.00	0	1,281	0.00%