群聯 (8299)-元大-西門券商分點個股進出

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
595
漲跌
▼6
漲幅
-1.00%
成交量
2,106張
產業
上櫃半導體類股
1058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－元大-西門券商分點個股進出

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-西門券商分點個股進出
元大-西門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
2024/05/31	0	599.00	0	0.00	595.00	0	3,545	0.00%
2024/05/30	6	607.67	0	0.00	601.00	6	3,548	0.17%
2024/05/29	0.1	620.00	1	617.91	611.00	-0.9	3,541	-0.03%
2024/05/28	8.1	616.17	6.1	616.33	622.00	2	3,521	0.06%
2024/05/27	1.5	590.00	0.1	589.00	592.00	1.5	3,460	0.04%
2024/05/24	0.1	572.00	1.1	568.36	574.00	-1.1	3,506	-0.03%
2024/05/23	0	577.00	0.1	575.00	569.00	-0.1	3,552	0.00%
2024/05/22	5.1	577.08	1	582.00	577.00	4.1	3,583	0.11%
2024/05/21	6.1	591.73	0.1	589.00	584.00	6	3,630	0.17%
2024/05/20	3.4	581.85	0.3	586.00	584.00	3.1	3,628	0.08%
2024/05/17	0.5	587.59	0.1	583.00	581.00	0.4	3,608	0.01%
2024/05/16	2.2	595.86	1.1	601.18	589.00	1.1	3,581	0.03%
2024/05/15	1.1	592.14	4.2	591.93	588.00	-3.1	3,521	-0.09%
2024/05/14	7.5	585.77	0	0.00	585.00	7.5	3,451	0.22%
2024/05/13	0	624.03	0	626.00	624.00	0	3,107	0.00%
2024/05/10	0	0.00	0.2	695.00	693.00	-0.2	3,089	-0.01%
2024/05/09	0.1	700.81	0.2	694.00	688.00	-0.2	3,079	-0.01%
2024/05/08	4	719.00	0	0.00	724.00	4	3,049	0.13%
2024/05/07	0	0.00	1	734.00	720.00	-1	3,046	-0.03%
2024/05/03	0	0.00	5	716.80	710.00	-5	3,031	-0.16%
2024/04/30	5	701.82	0	0.00	703.00	5	3,023	0.17%
2024/04/29	1	718.00	0	0.00	713.00	1	3,024	0.03%
2024/04/26	1	710.00	0	718.00	710.00	1	3,068	0.03%
2024/04/22	0	686.15	0.1	666.58	662.00	-0.1	3,011	0.00%
2024/04/19	0.2	695.09	1	708.00	710.00	-0.8	3,000	-0.03%
2024/04/18	2	753.50	2	759.00	756.00	0	2,948	0.00%
2024/04/17	0	0.00	0	746.50	750.00	0	2,955	0.00%
2024/04/16	10.2	712.14	0	0.00	715.00	10.2	2,909	0.35%
2024/04/15	2	736.50	2	744.00	741.00	0	2,861	0.00%
2024/04/12	1	735.00	11	765.16	748.00	-10	2,846	-0.35%
2024/04/11	1	733.00	1	724.00	721.00	0	2,771	0.00%
2024/04/10	0	742.00	5	733.00	739.00	-5	2,737	-0.18%
2024/04/09	0	0.00	1	711.01	725.00	-1	2,737	-0.04%
2024/04/01	1	697.00	1	700.00	699.00	0	2,680	0.00%
2024/03/29	2	694.50	8.5	701.31	708.00	-6.5	2,671	-0.25%
2024/03/28	0	0.00	0	697.00	690.00	0	2,631	0.00%
2024/03/27	0	0.00	0	677.00	678.00	0	2,593	0.00%
2024/03/26	1	693.94	1	664.05	663.00	0	2,580	0.00%
2024/03/25	0	0.00	0	671.50	680.00	0	2,519	0.00%
2024/03/22	1	665.97	4.1	667.53	653.00	-3.1	2,477	-0.13%
2024/03/21	3.1	660.62	0.5	644.37	661.00	2.5	2,354	0.11%
2024/03/20	1	611.00	2	607.50	601.00	-1	2,286	-0.04%
2024/03/19	0	0.00	0	617.91	609.00	0	2,289	0.00%
2024/03/18	1	601.03	0.2	605.94	606.00	0.8	2,310	0.04%
2024/03/15	0	0.00	0.1	590.00	587.00	-0.1	2,342	0.00%
2024/03/14	11.1	581.80	2.1	579.95	586.00	9	2,366	0.38%
2024/03/13	1	595.02	0	0.00	590.00	1	2,356	0.04%
2024/03/12	0	0.00	0	619.00	615.00	0	2,308	0.00%
2024/03/11	0	0.00	0.1	600.00	605.00	-0.1	2,310	-0.01%
2024/03/08	0	600.00	0	0.00	598.00	0	2,282	0.00%
2024/03/07	0.2	610.83	0	0.00	611.00	0.2	2,261	0.01%
2024/03/06	0	0.00	0	628.00	629.00	0	2,255	0.00%
2024/03/05	0.1	613.06	1.1	615.13	619.00	-1	2,300	-0.04%
2024/03/04	0	623.00	0	0.00	626.00	0	2,289	0.00%
2024/03/01	0	622.00	0	0.00	623.00	0	2,291	0.00%
2024/02/29	1	624.00	0.1	619.00	628.00	0.9	2,280	0.04%
2024/02/27	0	0.00	1	630.00	624.00	-1	2,262	-0.04%
2024/02/26	0	602.00	0	0.00	598.00	0	2,192	0.00%
2024/02/23	0	0.00	0	627.00	615.00	0	2,142	0.00%
2024/02/22	0.1	580.89	0	585.00	609.00	0.1	2,101	0.00%
2024/02/21	1.2	571.08	1	570.00	573.00	0.2	2,008	0.01%
2024/02/20	0.1	553.77	1	556.00	556.00	-0.9	1,971	-0.05%
2024/02/19	0.1	550.00	0	555.00	556.00	0.1	1,981	0.00%
2024/02/16	0	535.00	0.3	536.00	537.00	-0.3	1,989	-0.02%
2024/02/15	1	552.00	0	551.00	544.00	1	1,990	0.05%
2024/02/05	0	0.00	0.1	532.00	537.00	-0.1	1,967	-0.01%
2024/02/02	0	0.00	1	537.00	539.00	-1	1,995	-0.05%
2024/02/01	0	0.00	0.4	532.79	538.00	-0.4	2,062	-0.02%
2024/01/31	1	530.00	1	529.00	528.00	0	2,201	0.00%
2024/01/26	1.4	521.79	1	542.00	521.00	0.4	2,225	0.02%
2024/01/25	1	539.00	0	0.00	539.00	1	2,238	0.04%
2024/01/24	2	546.00	0	0.00	539.00	2	2,249	0.09%
2024/01/23	0	0.00	2	540.50	540.00	-2	2,265	-0.09%
2024/01/19	1	516.00	0	0.00	516.00	1	2,212	0.05%
2024/01/18	1	506.00	1	508.97	508.00	0	2,231	0.00%
2024/01/16	1.1	523.64	2	517.00	520.00	-0.9	2,244	-0.04%
2024/01/15	0	0.00	1.4	514.74	516.00	-1.4	2,234	-0.06%
2024/01/12	0	0.00	1	485.00	482.00	-1	2,197	-0.05%
2024/01/11	1.1	486.95	0	0.00	489.00	1.1	2,235	0.05%
2024/01/10	0	495.50	0	0.00	494.00	0	2,236	0.00%
2024/01/09	0	494.00	0	0.00	495.00	0	2,284	0.00%
2024/01/04	2.1	500.63	1	502.00	498.50	1.1	2,365	0.05%
2024/01/03	2.4	508.91	1	496.48	498.50	1.4	2,373	0.06%
2024/01/02	0	0.00	2	524.50	514.00	-2	2,338	-0.09%
2023/12/29	0	0.00	2	529.00	520.00	-2	2,348	-0.09%
2023/12/27	3	520.69	0	0.00	524.00	3	2,414	0.13%
2023/12/26	0	0.00	0	517.00	516.00	0	2,412	0.00%
2023/12/25	0	514.00	0	0.00	510.00	0	2,454	0.00%
2023/12/21	0	512.00	0	0.00	519.00	0	2,478	0.00%
2023/12/20	0	512.00	0	0.00	511.00	0	2,471	0.00%
2023/12/19	0	0.00	0	512.00	514.00	0	2,477	0.00%
2023/12/15	0	526.00	0	0.00	525.00	0	2,498	0.00%
2023/12/14	0.1	540.00	0	0.00	543.00	0.1	2,487	0.00%
2023/12/13	0	0.00	1	540.00	540.00	-1	2,498	-0.04%
2023/12/12	0	0.00	0	532.00	523.00	0	2,592	0.00%
2023/12/11	0	0.00	0	520.00	519.00	0	2,551	0.00%
2023/12/08	0	0.00	4	510.49	512.00	-4	2,534	-0.16%
2023/12/07	4	500.00	4	505.00	500.00	0	2,535	0.00%
2023/12/06	0	0.00	1	499.00	505.00	-1	2,550	-0.04%
2023/12/05	0	0.00	1	488.00	484.50	-1	2,572	-0.04%
2023/12/01	0	0.00	1	491.00	494.00	-1	2,616	-0.04%
2023/11/30	0	0.00	1.3	486.43	483.50	-1.3	2,607	-0.05%
2023/11/29	0	0.00	0.4	479.50	477.50	-0.4	2,569	-0.02%
2023/11/28	0	0.00	0	474.50	479.50	0	2,599	0.00%
2023/11/27	0	464.10	0	0.00	459.00	0	2,718	0.00%
2023/11/24	0	468.00	0	0.00	469.00	0	2,796	0.00%
2023/11/23	1.4	465.93	0	0.00	465.00	1.4	2,788	0.05%
2023/11/22	0	467.00	0	471.50	470.00	0	2,783	0.00%
2023/11/21	0	472.12	0.4	473.50	473.50	-0.4	2,771	-0.01%
2023/11/20	0	478.00	0	0.00	478.00	0	2,762	0.00%
2023/11/16	0.3	475.50	0	0.00	472.00	0.3	2,761	0.01%
2023/11/15	2	482.50	0	0.00	479.50	2	2,733	0.07%
2023/11/14	4	485.50	4	493.00	485.50	0	2,705	0.00%
2023/11/13	0	0.00	0	492.50	493.00	0	2,730	0.00%
2023/11/10	0	0.00	0.1	485.50	485.00	-0.1	2,718	0.00%
2023/11/08	2	469.95	3	471.17	470.00	-1	2,634	-0.04%
2023/11/07	0	0.00	0.1	494.00	497.00	-0.1	2,512	0.00%
2023/11/06	0	0.00	0.1	488.00	488.00	-0.1	2,497	0.00%
2023/11/03	0	0.00	0	482.00	482.50	0	2,493	0.00%
2023/11/02	0	0.00	0.1	479.50	480.50	-0.1	2,499	0.00%
2023/10/27	0.1	457.50	0	0.00	458.00	0.1	2,464	0.00%
2023/10/26	0	0.00	0	461.00	455.00	0	2,457	0.00%
2023/10/23	0	0.00	0.1	474.00	472.50	-0.1	2,513	0.00%
2023/10/20	0.1	485.00	0.1	485.00	485.00	-0.1	2,524	0.00%
2023/10/19	2	478.75	0.2	482.33	490.00	1.9	2,517	0.07%
2023/10/18	0.1	471.92	1	470.50	470.00	-0.9	2,505	-0.04%
2023/10/17	1	486.50	1	488.94	486.50	0	2,495	0.00%
2023/10/16	0	0.00	0.2	479.97	480.50	-0.2	2,498	-0.01%
2023/10/13	0	0.00	1.1	482.23	478.50	-1.1	2,496	-0.05%
2023/10/11	0	466.00	0	0.00	467.00	0	2,456	0.00%
2023/10/06	0	0.00	0.2	463.50	463.00	-0.2	2,440	-0.01%
2023/10/05	0.1	461.57	0	0.00	466.00	0.1	2,429	0.00%
2023/10/04	0	469.50	0	0.00	467.00	0	2,420	0.00%
2023/10/03	1	481.50	0.2	477.00	471.00	0.8	2,420	0.03%
2023/10/02	0	0.00	1.1	460.50	466.50	-1.1	2,406	-0.05%
2023/09/22	0	458.00	2.1	449.98	457.50	-2	2,345	-0.09%
2023/09/21	1	457.33	1	452.98	454.50	0	2,363	0.00%
2023/09/19	0	0.00	1	467.00	467.00	-1	2,350	-0.04%
2023/09/18	0	470.00	0	0.00	468.50	0	2,336	0.00%
2023/09/15	0.1	470.50	0	473.50	473.50	0	2,311	0.00%
2023/09/14	0	0.00	1	444.50	446.00	-1	2,169	-0.05%
2023/09/13	0.5	438.89	0	442.00	443.50	0.5	2,157	0.02%
2023/09/11	0	0.00	3.1	449.77	441.50	-3.1	2,138	-0.14%
2023/09/08	3	446.50	4	438.00	446.50	-1	2,117	-0.05%
2023/09/07	6.2	438.85	0.1	434.00	438.50	6.1	2,134	0.28%
2023/09/06	0	0.00	0	427.00	426.00	0	2,089	0.00%
2023/09/05	0	0.00	0.1	424.76	427.50	-0.1	2,079	0.00%
2023/09/04	0	425.00	0	0.00	427.50	0	2,076	0.00%
2023/09/01	2	424.50	2	424.00	422.00	0	2,091	0.00%
2023/08/31	2	416.00	1.4	424.03	423.50	0.6	2,048	0.03%
2023/08/30	0	407.50	1.5	401.96	408.00	-1.5	1,904	-0.08%
2023/08/25	1	387.00	0	0.00	385.50	1	1,910	0.05%
2023/08/24	1	390.00	1	387.50	391.00	0	1,932	0.00%
2023/08/18	0	0.00	0	374.00	376.50	0	1,978	0.00%
2023/08/16	0	0.00	5	358.40	363.00	-5	1,926	-0.26%
2023/08/15	0	0.00	0.4	363.50	362.00	-0.4	1,925	-0.02%
2023/08/14	0.1	359.00	0	0.00	358.00	0.1	1,945	0.00%
2023/08/09	0	380.50	0	0.00	379.00	0	1,980	0.00%
2023/08/08	0	381.00	0	0.00	383.00	0	1,970	0.00%
2023/08/07	1	386.00	0	0.00	386.50	1	1,946	0.05%
2023/08/01	0	0.00	5	410.00	409.50	-5	1,930	-0.26%
2023/07/31	0.1	412.00	0	0.00	409.00	0.1	1,928	0.00%
2023/07/28	0	0.00	0.1	421.00	421.50	-0.1	1,918	0.00%
2023/07/27	0	0.00	2	404.75	412.50	-2	1,870	-0.11%
2023/07/26	2.1	386.05	0	0.00	384.50	2.1	1,809	0.11%
2023/07/25	0	390.00	0	0.00	388.50	0	1,810	0.00%
2023/07/24	0	0.00	2	391.50	396.50	-2	1,799	-0.11%
2023/07/21	0	398.00	3	398.00	398.50	-3	1,797	-0.17%
2023/07/19	1.1	407.62	8	409.06	407.00	-7	1,758	-0.40%
2023/07/18	5	409.00	0	0.00	410.00	5	1,721	0.29%
2023/07/12	0	0.00	0	393.33	394.50	0	1,684	0.00%
2023/07/11	0	393.00	0	0.00	392.50	0	1,687	0.00%
2023/07/10	0.1	385.50	0	0.00	386.00	0.1	1,711	0.01%
2023/07/07	0.3	390.08	2	387.50	389.00	-1.7	1,766	-0.10%
2023/07/06	1	408.50	5	408.50	409.00	-4	1,752	-0.23%
2023/07/05	0	0.00	0.3	408.00	404.00	-0.3	1,787	-0.01%
2023/07/04	1	410.00	50	415.22	408.50	-49	1,840	-2.66%
2023/06/30	50.3	413.10	0	0.00	411.50	50.3	1,969	2.55%
2023/06/29	0.3	434.00	0	434.50	423.50	0.2	2,026	0.01%
2023/06/28	0	0.00	1	421.00	424.00	-1	1,996	-0.05%
2023/06/27	6	416.58	0	0.00	415.00	6	1,988	0.30%
2023/06/21	0	0.00	0.2	414.01	412.00	-0.2	2,046	-0.01%
2023/06/20	0	417.50	0	0.00	416.00	0	2,040	0.00%
2023/06/19	1.2	424.67	1	426.88	422.00	0.2	2,044	0.01%
2023/06/16	0.2	427.75	0	0.00	429.00	0.2	2,039	0.01%
2023/06/15	0	0.00	0	427.50	427.50	0	2,030	0.00%
2023/06/13	0	427.00	0.5	427.50	428.00	-0.5	2,051	-0.02%
2023/06/12	1	427.50	1	429.00	430.00	0	1,991	0.00%
2023/06/09	0	420.00	0	421.50	421.00	0	1,987	0.00%
2023/06/07	0	0.00	0.3	423.00	423.00	-0.3	1,989	-0.02%
2023/06/06	0.3	408.00	0	0.00	406.50	0.3	1,949	0.02%
2023/06/05	0	0.00	1	411.00	410.00	-1	1,956	-0.05%
2023/06/01	0.1	420.50	0	0.00	419.00	0.1	1,941	0.00%
2023/05/31	1	434.50	0	0.00	427.50	1	1,927	0.05%
2023/05/30	0	417.50	0	417.50	416.00	0	1,878	0.00%
2023/05/29	1	413.00	2.9	415.55	415.50	-1.9	1,865	-0.10%
2023/05/26	1	401.00	0	0.00	398.00	1	1,829	0.05%
2023/05/22	1	393.00	1	388.00	388.00	0	1,839	0.00%
2023/05/19	0	0.00	1	390.00	388.50	-1	1,845	-0.05%
2023/05/18	0.5	395.00	0	0.00	389.00	0.5	1,838	0.03%
2023/05/15	0	0.00	1	361.00	362.00	-1	1,780	-0.06%
2023/05/11	0	379.00	1	379.00	377.00	-1	1,796	-0.05%
2023/05/08	0	0.00	0.1	392.00	395.00	-0.1	1,824	0.00%
2023/05/05	0.3	381.00	0	0.00	382.50	0.3	1,792	0.02%
2023/05/04	0	384.50	0	0.00	382.00	0	1,794	0.00%
2023/05/03	0.3	390.50	0	0.00	388.00	0.3	1,795	0.02%
2023/04/28	0.1	390.00	0	0.00	389.00	0.1	1,824	0.00%
2023/04/20	0	393.00	0	0.00	394.00	0	1,809	0.00%
2023/04/19	0	0.00	5	398.00	393.50	-5	1,826	-0.27%
2023/04/18	0.2	399.50	0	0.00	400.00	0.2	1,887	0.01%
2023/04/17	0	0.00	0.1	410.50	410.00	-0.1	1,897	-0.01%
2023/04/14	1.1	413.64	1	410.50	411.00	0.1	1,890	0.01%
2023/04/13	0.4	409.75	1	413.00	409.50	-0.6	1,894	-0.03%
2023/04/12	0	0.00	1.1	419.36	424.00	-1.1	1,860	-0.06%
2023/04/11	2.1	408.29	1	409.00	409.00	1.1	1,791	0.06%
2023/04/10	0.1	402.50	0	0.00	400.50	0.1	1,753	0.01%
2023/04/07	2	402.75	1.2	407.46	408.00	0.8	1,723	0.05%
2023/04/06	0.1	399.50	2	395.75	398.00	-1.9	1,659	-0.11%
2023/03/31	5.1	394.48	10	397.03	392.00	-4.9	1,613	-0.31%
2023/03/30	5	383.60	6	382.00	381.50	-1	1,510	-0.07%
2023/03/29	1	362.50	1	373.00	362.50	0	1,435	0.00%
2023/03/28	4	369.63	1	371.00	368.50	3	1,441	0.21%
2023/03/27	2	376.00	2.6	377.54	370.00	-0.6	1,446	-0.04%
2023/03/24	3.1	374.13	3.4	375.29	378.00	-0.3	1,434	-0.02%
2023/03/23	1.5	364.17	1	360.00	365.00	0.5	1,383	0.04%
2023/03/22	1	360.50	1.1	354.24	360.50	-0.1	1,383	0.00%
2023/03/21	4	353.50	4	354.25	352.00	0	1,397	0.00%
2023/03/20	3	357.50	3	356.50	356.50	0	1,422	0.00%
2023/03/17	1	358.00	1	359.00	358.00	0	1,435	0.00%
2023/03/16	2.2	353.47	2	347.50	356.50	0.2	1,429	0.01%
2023/03/15	5	345.40	2	346.50	343.00	3	1,408	0.21%
2023/03/14	5.2	342.15	8	343.19	338.00	-2.8	1,459	-0.19%
2023/03/13	3	347.00	2	351.00	350.00	1	1,436	0.07%
2023/03/10	2.3	350.59	1	358.00	351.00	1.3	1,424	0.09%
2023/03/09	1	362.50	1	365.00	362.50	0	1,424	0.00%
2023/03/08	1	361.50	1	362.00	361.50	0	1,427	0.00%
2023/03/07	5	366.60	5	367.40	367.00	0	1,416	0.00%
2023/03/06	1	368.00	1.2	368.00	368.00	-0.2	1,415	-0.01%
2023/03/03	1	365.50	1	365.50	362.50	0	1,411	0.00%
2023/03/02	1	365.50	1	355.00	365.50	0	1,422	0.00%
2023/03/01	1	354.50	0	0.00	354.50	1	1,402	0.07%
2023/02/24	1.1	363.41	0	0.00	351.00	1.1	1,403	0.08%
2023/02/22	0.2	356.00	1	355.52	355.50	-0.8	1,479	-0.06%
2023/02/21	6	368.25	6	370.83	370.00	0	1,502	0.00%
2023/02/20	6	372.92	6	367.50	367.00	0	1,551	0.00%
2023/02/17	10	363.55	10	367.00	368.00	0	1,572	0.00%
2023/02/16	12	365.00	12	365.67	364.50	0	1,581	0.00%
2023/02/15	8	361.13	8	362.13	361.50	0	1,628	0.00%
2023/02/14	0	0.00	1	359.50	365.00	-1	1,636	-0.06%
2023/02/10	1	351.00	0	353.50	352.00	1	1,684	0.06%
2023/02/09	0	0.00	4	367.75	360.50	-4	1,688	-0.24%
2023/02/08	4	370.50	0	0.00	370.50	4	1,697	0.24%
2023/02/03	0	0.00	0.1	371.00	368.00	-0.1	1,678	0.00%
2023/01/16	1	357.00	1.1	354.50	354.50	0	1,694	0.00%
2023/01/13	0	0.00	0	350.00	348.50	0	1,699	0.00%
2023/01/11	0	0.00	0	361.50	362.50	0	1,712	0.00%
2023/01/10	0	0.00	0	351.00	354.00	0	1,700	0.00%
2023/01/09	11	345.82	1	352.00	349.00	10	1,706	0.59%
2023/01/06	0	350.00	10	350.25	351.00	-10	1,732	-0.58%
2023/01/05	0	0.00	0.7	335.00	335.50	-0.7	1,724	-0.04%
2023/01/04	0	325.00	0	0.00	327.00	0	1,797	0.00%
2023/01/03	0	0.00	2	322.00	325.00	-2	1,823	-0.11%
2022/12/28	2	310.00	0	0.00	310.50	2	1,851	0.11%
2022/12/27	0.1	313.00	0	0.00	315.50	0.1	1,863	0.01%
2022/12/16	0	308.00	0	0.00	306.50	0	1,903	0.00%
2022/12/12	0	0.00	5	312.50	319.00	-5	1,898	-0.26%
2022/12/09	5	313.00	0	0.00	313.00	5	1,874	0.27%
2022/12/07	0	306.50	0	0.00	303.00	0	1,862	0.00%
2022/12/06	0.7	314.29	0	0.00	307.00	0.7	1,833	0.04%
2022/12/01	0	0.00	1	339.00	337.00	-1	1,767	-0.06%
2022/11/29	1	323.00	1	326.50	326.50	0	1,763	0.00%
2022/11/28	1	323.00	1	329.50	329.50	0	1,768	0.00%
2022/11/24	1	337.00	1	332.50	337.00	0	1,777	0.00%
2022/11/23	1	328.50	1	336.50	328.50	0	1,769	0.00%
2022/11/21	2	334.75	1.2	329.66	329.50	0.8	1,773	0.05%
2022/11/17	0	0.00	3.1	341.96	336.50	-3.1	1,672	-0.18%
2022/11/15	0	0.00	1	323.00	325.50	-1	1,590	-0.06%
2022/11/11	3	323.00	0	0.00	325.50	3	1,558	0.19%
2022/11/10	0	310.00	0	0.00	312.50	0	1,525	0.00%
2022/11/09	2.1	312.67	2	314.50	316.50	0.1	1,532	0.01%
2022/11/08	0	0.00	3.1	307.94	305.00	-3.1	1,512	-0.21%
2022/11/07	0.1	285.00	1.1	294.53	296.00	-1.1	1,487	-0.07%
2022/11/04	3.2	287.75	0	0.00	285.50	3.2	1,479	0.22%
2022/11/03	1	293.00	1	295.50	294.00	0	1,454	0.00%
2022/11/02	0	0.00	0.1	301.50	301.50	-0.1	1,438	0.00%
2022/11/01	1	297.50	1	298.00	297.00	0	1,431	0.00%
2022/10/31	0.1	293.00	0.1	296.50	295.50	0	1,435	0.00%
2022/10/28	0.1	292.50	0	0.00	292.00	0.1	1,438	0.00%
2022/10/27	0	0.00	1.1	298.68	299.00	-1.1	1,437	-0.08%
2022/10/25	1.1	285.35	0	0.00	285.00	1.1	1,483	0.08%
2022/10/20	0	0.00	0	295.00	293.50	0	1,471	0.00%
2022/10/18	2	307.50	2.8	307.32	307.50	-0.8	1,461	-0.05%
2022/10/17	0.3	296.00	0	0.00	304.50	0.3	1,454	0.02%
2022/10/14	1	308.00	1	306.00	306.50	0	1,448	0.00%
2022/10/13	2	298.01	3	300.83	298.00	-1	1,443	-0.07%
2022/10/12	0.5	311.50	1.4	310.57	311.00	-0.9	1,406	-0.06%
2022/10/11	0	0.00	0.3	289.00	289.50	-0.3	1,354	-0.02%
2022/10/07	5	290.97	0	0.00	286.00	5	1,342	0.38%
2022/09/29	1	251.00	4.2	255.04	253.50	-3.2	1,361	-0.24%
2022/09/28	1	253.50	0	0.00	251.00	1	1,373	0.07%
2022/09/27	0	0.00	1	259.00	259.00	-1	1,395	-0.07%
2022/09/26	1.1	254.70	0	0.00	256.00	1.1	1,409	0.08%
2022/09/22	2.2	269.91	2	269.50	270.00	0.2	1,465	0.01%
2022/09/21	0.1	278.14	0	0.00	275.50	0.1	1,461	0.01%
2022/09/20	0	289.00	0	0.00	288.50	0	1,467	0.00%
2022/09/19	0.1	294.50	0	0.00	290.00	0.1	1,491	0.01%
2022/09/16	0	299.00	0	0.00	298.50	0	1,521	0.00%
2022/09/15	1	300.50	1	298.50	300.50	0	1,545	0.00%
2022/09/14	0.1	297.50	0	0.00	298.00	0.1	1,585	0.01%
2022/09/13	0	303.00	0	0.00	301.50	0	1,596	0.00%
2022/09/07	0.1	292.99	0	0.00	293.50	0.1	1,699	0.01%
2022/09/05	1	294.00	0	0.00	293.00	1	1,758	0.06%
2022/09/02	1	304.00	0	0.00	302.00	1	1,762	0.06%
2022/09/01	0	308.00	0	0.00	303.50	0	1,765	0.00%
2022/08/30	0.1	308.00	0	0.00	308.00	0.1	1,757	0.01%
2022/08/29	0	0.00	0.4	307.00	307.50	-0.4	1,764	-0.02%
2022/08/26	0	0.00	1	317.00	317.00	-1	1,759	-0.06%
2022/08/19	1	313.50	3	313.67	314.00	-2	1,828	-0.11%
2022/08/16	0.1	309.00	0	0.00	307.50	0.1	1,898	0.01%
2022/08/09	0	290.00	0	0.00	294.00	0	1,895	0.00%
2022/08/03	0	0.00	0	288.00	283.00	0	1,953	0.00%
2022/08/01	1	283.50	0	0.00	286.00	1	1,978	0.05%
2022/07/27	0	292.00	0	0.00	293.50	0	1,961	0.00%
2022/07/26	0	0.00	1	292.00	290.00	-1	1,965	-0.05%
2022/07/25	1	299.00	0.1	299.00	298.50	1	1,954	0.05%
2022/07/22	2	307.75	0	0.00	304.50	2	1,959	0.10%
2022/07/21	0	0.00	1	305.00	307.00	-1	2,009	-0.05%
2022/07/20	0	301.00	5	299.00	299.00	-5	2,016	-0.25%
2022/07/19	0	301.00	1	300.00	300.50	-1	2,026	-0.05%
2022/07/18	2	293.52	0	0.00	301.00	2	2,029	0.10%
2022/07/15	2	286.00	1	285.50	286.50	1	1,996	0.05%
2022/07/14	0	0.00	1.1	276.12	279.50	-1.1	1,999	-0.05%
2022/07/08	1	271.50	0.2	267.00	272.50	0.8	2,014	0.04%
2022/07/07	0	0.00	2	256.00	263.00	-2	1,991	-0.10%
2022/07/06	2	254.01	2	257.00	251.00	0	1,996	0.00%
2022/07/05	3.1	260.31	2	264.00	257.50	1.1	2,042	0.05%
2022/07/04	1.1	256.55	1	260.00	258.00	0.1	2,055	0.00%
2022/07/01	0	260.00	3	261.50	256.00	-3	2,070	-0.14%
2022/06/30	0	270.00	0	0.00	271.00	0	2,044	0.00%
2022/06/29	1	277.00	0	0.00	281.50	1	2,027	0.05%
2022/06/28	0.1	281.14	1	290.00	279.50	-0.9	2,074	-0.04%
2022/06/27	1	301.00	1	303.50	301.00	0	2,115	0.00%
2022/06/24	1	300.50	0	0.00	294.00	1	2,109	0.05%
2022/06/23	2	300.00	0	0.00	297.00	2	2,097	0.10%
2022/06/22	5	306.10	2	307.25	299.50	3	2,079	0.14%
2022/06/21	1	318.00	0	0.00	321.00	1	2,045	0.05%
2022/06/20	0	321.09	4	330.00	316.00	-4	2,050	-0.19%
2022/06/17	1.1	329.11	0	0.00	328.00	1.1	2,031	0.06%
2022/06/16	2	348.49	1	350.88	345.50	1	1,994	0.05%
2022/06/15	0	360.00	0	354.00	351.50	0	1,967	0.00%
2022/06/14	0.1	362.11	0	365.50	363.50	0.1	1,977	0.00%
2022/06/13	1	369.12	1	369.50	369.50	0	1,971	0.00%
2022/06/10	0.1	383.50	1	382.00	381.50	-0.9	2,008	-0.04%
2022/06/07	0	0.00	1	384.00	383.50	-1	2,063	-0.05%
2022/06/06	0	0.00	3	390.00	390.50	-3	2,072	-0.14%
2022/06/02	0.1	396.00	0	0.00	395.00	0.1	2,136	0.00%
2022/06/01	4.2	405.79	0	0.00	400.00	4.2	2,199	0.19%
2022/05/31	0	0.00	0	393.00	395.50	0	2,215	0.00%
2022/05/30	0	0.00	2.2	389.19	393.00	-2.2	2,257	-0.10%
2022/05/27	0	0.00	1	376.00	377.00	-1	2,247	-0.04%
2022/05/26	1.1	371.94	1	370.00	368.00	0.1	2,256	0.00%
2022/05/25	0	377.00	0	0.00	376.00	0	2,256	0.00%
2022/05/24	0	382.50	0	0.00	379.00	0	2,332	0.00%
2022/05/23	0	0.00	1	388.00	388.00	-1	2,361	-0.04%
2022/05/19	0	0.00	1	395.00	393.50	-1	2,522	-0.04%
2022/05/18	0	0.00	1	391.50	391.00	-1	2,612	-0.04%
2022/05/17	1	387.00	0	0.00	387.50	1	2,701	0.04%
2022/05/13	0	380.50	0.1	381.00	378.50	-0.1	2,857	0.00%
2022/05/12	2	373.99	3.3	374.82	370.00	-1.2	2,919	-0.04%
2022/05/11	0.1	376.64	1	375.50	375.50	-0.9	3,044	-0.03%
2022/05/10	0	0.00	3	377.33	383.00	-3	3,197	-0.09%
2022/05/09	0.3	382.45	2.1	380.05	378.50	-1.8	3,233	-0.05%
2022/05/06	1.1	395.53	0.1	400.00	398.50	1	3,218	0.03%
2022/05/05	0	0.00	1.3	404.23	406.00	-1.3	3,227	-0.04%
2022/05/04	0.1	390.30	1.2	392.16	389.50	-1.1	3,209	-0.03%
2022/05/03	2	389.00	2	382.12	389.00	0	3,229	0.00%
2022/04/29	1	390.50	1	395.44	387.50	0	3,242	0.00%
2022/04/28	0	380.00	0	385.00	384.00	0	3,250	0.00%
2022/04/27	6.1	376.74	3.1	381.40	385.50	3	3,252	0.09%
2022/04/26	1	393.00	4.2	390.47	393.00	-3.2	3,209	-0.10%
2022/04/25	6.1	387.81	10	384.00	385.50	-3.9	3,214	-0.12%
2022/04/22	2.1	402.25	1.1	402.65	402.50	1	3,190	0.03%
2022/04/21	1	415.04	1	416.50	410.00	0	3,207	0.00%
2022/04/20	1	413.02	4	412.00	414.50	-3	3,212	-0.09%
2022/04/19	0	416.50	1	415.35	415.00	-1	3,214	-0.03%
2022/04/18	1.1	414.78	1.1	415.65	414.50	0.1	3,251	0.00%
2022/04/15	7.1	421.13	3.2	420.63	418.00	4	3,300	0.12%
2022/04/14	1.2	420.69	0.1	426.00	424.00	1.1	3,346	0.03%
2022/04/13	0.2	428.25	1.1	426.96	430.50	-0.9	3,375	-0.03%
2022/04/12	16.2	426.32	12.2	428.96	426.50	4	3,440	0.12%
2022/04/11	0.2	429.74	21	430.33	420.50	-20.8	3,511	-0.59%
2022/04/08	14.2	449.51	3	444.70	444.50	11.1	3,541	0.31%
2022/04/07	1.5	467.97	0	458.00	455.50	1.5	3,592	0.04%
2022/04/01	4.1	464.70	4	469.50	478.00	0.1	3,653	0.00%
2022/03/31	4.2	482.46	0	0.00	475.50	4.2	3,726	0.11%
2022/03/30	9	494.22	2.7	490.25	495.00	6.3	3,698	0.17%
2022/03/29	2	478.00	1.1	474.41	480.00	0.9	3,699	0.02%
2022/03/28	1.1	466.37	1	465.17	467.50	0	3,860	0.00%
2022/03/25	0.1	480.00	1	479.58	477.50	-1	3,892	-0.02%
2022/03/24	3.1	478.24	1	481.50	479.00	2.1	3,921	0.05%
2022/03/23	0	0.00	3.2	485.92	485.50	-3.2	3,944	-0.08%
2022/03/22	0.2	476.25	2	474.00	474.50	-1.8	3,957	-0.05%
2022/03/21	1.1	485.64	3	483.75	480.50	-1.9	4,065	-0.05%
2022/03/18	1	482.00	4.1	482.81	485.50	-3.1	4,110	-0.08%
2022/03/17	110.1	479.50	104.3	483.34	486.00	5.8	4,236	0.14%	大買/大賣/
2022/03/16	8.1	467.56	1	470.00	455.50	7.1	4,239	0.17%
2022/03/15	0.3	472.75	36	469.35	464.00	-35.7	4,305	-0.83%
2022/03/14	0.1	487.00	0.1	488.17	487.00	0	4,369	0.00%
2022/03/11	1.2	484.86	4	489.25	484.00	-2.8	4,399	-0.06%
2022/03/10	1	492.00	4.2	496.72	497.00	-3.2	4,454	-0.07%
2022/03/09	1.2	480.33	4.2	477.44	478.00	-3	4,662	-0.06%
2022/03/08	5.2	482.12	3	480.09	472.00	2.1	4,874	0.04%
2022/03/07	7.2	489.74	28.1	488.70	487.50	-20.9	4,858	-0.43%
2022/03/04	3.1	517.98	7	519.00	513.00	-3.9	5,067	-0.08%
2022/03/03	31.2	526.33	23.3	522.65	528.00	7.9	5,067	0.15%
2022/03/02	5.1	514.20	5	515.00	520.00	0.1	5,067	0.00%
2022/03/01	10.1	514.96	2	517.00	517.00	8.1	5,083	0.16%
2022/02/25	4.1	507.46	3.1	509.98	510.00	1.1	5,095	0.02%
2022/02/24	5.3	509.29	2	502.75	494.50	3.3	5,073	0.07%
2022/02/23	6	520.67	15.2	518.84	528.00	-9.2	5,045	-0.18%
2022/02/22	23.2	512.67	0	0.00	513.00	23.2	5,045	0.46%
2022/02/21	7.1	534.18	23	526.00	526.00	-15.9	5,000	-0.32%
2022/02/18	26	527.00	23.3	530.11	537.00	2.7	4,946	0.06%
2022/02/17	27	518.59	32	518.72	519.00	-5	4,865	-0.10%
2022/02/16	9	517.44	23.2	512.52	516.00	-14.2	4,770	-0.30%
2022/02/15	4	495.75	4	499.38	496.00	0	4,657	0.00%
2022/02/14	2.1	483.00	2.2	486.60	489.00	-0.1	4,622	0.00%
2022/02/11	25.2	494.42	10	493.76	490.00	15.2	4,611	0.33%
2022/02/10	26	494.52	13	494.31	496.00	13	4,517	0.29%
2022/02/09	7	470.08	10.1	474.85	478.00	-3.1	4,408	-0.07%
2022/02/08	0	0.00	0.2	456.50	456.50	-0.2	4,392	0.00%
2022/02/07	0.3	449.25	0	0.00	447.50	0.3	4,380	0.01%
2022/01/26	2.1	454.81	8	452.00	448.50	-5.9	4,381	-0.13%
2022/01/25	2.1	455.40	9.2	451.25	451.00	-7.1	4,382	-0.16%
2022/01/24	3.2	442.42	3.1	449.23	452.00	0.1	4,380	0.00%
2022/01/21	1.1	451.45	0.3	454.53	452.00	0.8	4,357	0.02%
2022/01/20	0.2	455.50	0.2	460.91	461.50	0	4,343	0.00%
2022/01/18	0.2	461.75	0	0.00	461.50	0.2	4,309	0.00%
2022/01/17	0	0.00	1.2	457.50	463.00	-1.2	4,286	-0.03%
2022/01/14	0.5	441.88	0.3	445.83	450.00	0.2	4,268	0.00%
2022/01/13	3	453.18	4.1	456.07	452.00	-1.1	4,265	-0.03%
2022/01/12	0	448.00	1.1	451.27	452.50	-1.1	4,259	-0.03%
2022/01/11	3.1	453.85	0.3	450.10	447.00	2.9	4,253	0.07%
2022/01/10	4	453.88	5.1	459.44	459.00	-1.1	4,231	-0.03%
2022/01/07	5.2	459.54	10.2	456.58	455.50	-5	4,194	-0.12%
2022/01/06	1.5	469.24	0.2	474.50	467.00	1.3	4,144	0.03%
2022/01/05	7.5	478.71	4.3	478.59	476.00	3.2	4,112	0.08%
2022/01/04	8.2	492.13	3	487.50	488.50	5.2	4,057	0.13%
2022/01/03	2.2	493.18	21.3	498.28	493.00	-19.1	3,973	-0.48%
2021/12/30	0	0.00	5.2	518.62	512.00	-5.2	3,884	-0.13%
2021/12/29	0	0.00	2	507.07	514.00	-2	3,814	-0.05%
2021/12/28	6	502.50	3	505.00	499.00	3	3,775	0.08%
2021/12/27	14	505.07	11	499.45	499.50	3	3,759	0.08%
2021/12/24	7	490.86	2.1	491.17	487.50	5	3,695	0.13%
2021/12/23	4	487.63	10.3	491.03	489.50	-6.3	3,688	-0.17%
2021/12/22	28	492.32	22	491.11	487.00	6	3,655	0.16%
2021/12/21	11	469.09	3.4	466.47	464.50	7.6	3,484	0.22%
2021/12/20	0	0.00	2	470.00	466.00	-2	3,441	-0.06%
2021/12/17	11.2	466.66	1	475.50	464.00	10.2	3,413	0.30%
2021/12/16	3.4	472.47	14.2	472.12	471.00	-10.8	3,389	-0.32%
2021/12/15	7.4	461.53	7	467.57	471.00	0.4	3,371	0.01%
2021/12/14	3	483.33	0	0.00	477.50	3	3,275	0.09%
2021/12/13	16	491.13	8.2	491.08	488.50	7.8	3,247	0.24%
2021/12/10	0	476.00	0.1	479.00	475.50	-0.1	3,139	0.00%
2021/12/09	20	488.75	16.8	484.28	480.00	3.2	3,090	0.10%
2021/12/08	14.1	486.88	9	485.50	475.00	5.1	3,000	0.17%
2021/12/07	11.5	476.33	6	477.42	476.50	5.5	2,887	0.19%
2021/12/06	5	474.00	7	475.93	474.50	-2	2,849	-0.07%
2021/12/03	21	478.45	10	467.35	478.00	11	2,781	0.40%
2021/12/02	9	445.11	1.3	452.10	458.50	7.7	2,560	0.30%
2021/12/01	0.2	409.17	1.3	409.23	417.00	-1.1	2,337	-0.05%
2021/11/30	6.2	412.24	0.1	418.00	412.00	6.1	2,301	0.27%
2021/11/29	0.2	418.50	0.1	425.00	417.50	0.1	2,033	0.00%
2021/11/26	0	0.00	0	424.25	425.00	0	2,008	0.00%
2021/11/25	0.1	415.50	0.1	421.50	426.50	0	1,970	0.00%
2021/11/24	0.2	415.00	0	0.00	414.00	0.2	1,952	0.01%
2021/11/23	0	425.50	1	425.50	425.50	-1	1,945	-0.05%
2021/11/22	3.1	429.16	7	428.43	427.50	-3.9	1,933	-0.20%
2021/11/19	0.1	414.25	1	416.00	414.50	-0.9	1,870	-0.05%
2021/11/18	2	407.00	4.1	409.66	409.00	-2.1	1,848	-0.11%
2021/11/17	0	400.50	0	0.00	399.50	0	1,812	0.00%
2021/11/16	0.1	396.00	0	0.00	393.00	0.1	1,812	0.01%
2021/11/15	0	0.00	0.3	400.83	400.50	-0.3	1,818	-0.02%
2021/11/12	0.2	396.50	1.3	393.47	392.50	-1.1	1,843	-0.06%
2021/11/11	0.3	395.50	0	0.00	396.00	0.3	1,831	0.02%
2021/11/10	3.1	395.61	6.1	393.21	395.50	-3	1,871	-0.16%
2021/11/09	3.1	381.79	1	378.00	386.00	2.1	1,849	0.11%
2021/11/08	1	377.00	0	0.00	378.00	1	1,816	0.06%
2021/11/03	2	389.50	3.1	390.59	391.50	-1.1	1,886	-0.06%
2021/10/28	1	390.50	1	393.00	388.00	0	2,092	0.00%
2021/10/27	2	384.00	2	384.50	385.00	0	2,154	0.00%
2021/10/22	0	0.00	0.1	378.00	382.00	-0.1	2,180	0.00%
2021/10/21	2	381.00	0.2	380.00	379.50	1.8	2,220	0.08%
2021/10/20	1	369.00	1.2	365.75	369.00	-0.2	2,186	-0.01%
2021/10/19	0	0.00	0.2	361.69	364.50	-0.2	2,181	-0.01%
2021/10/18	1.2	351.71	1	358.50	354.50	0.2	2,183	0.01%
2021/10/15	1	356.00	2.1	360.00	359.50	-1.1	2,177	-0.05%
2021/10/14	2.1	351.31	1.2	355.66	352.50	1	2,171	0.04%
2021/10/13	0.5	357.72	0.5	352.67	350.50	0.1	2,154	0.00%
2021/10/12	0.3	367.67	0.4	367.00	366.00	-0.1	2,126	0.00%
2021/10/08	2.2	377.61	2	380.00	376.50	0.2	2,113	0.01%
2021/10/07	0.1	376.50	1.1	376.05	376.00	-1	2,105	-0.05%
2021/10/06	1.2	372.42	0	0.00	370.00	1.2	2,129	0.06%
2021/10/05	1.1	379.86	0.1	381.00	380.00	1.1	2,153	0.05%
2021/10/04	0	0.00	0.1	382.50	378.00	-0.1	2,179	0.00%
2021/10/01	1.1	376.86	1.2	376.00	378.50	-0.1	2,169	0.00%
2021/09/30	2	374.75	1.1	379.36	377.00	0.9	2,170	0.04%
2021/09/29	1.5	372.65	0.2	373.00	370.50	1.3	2,176	0.06%
2021/09/28	1	386.00	1.4	391.71	385.50	-0.4	2,207	-0.02%
2021/09/27	0	394.00	0	0.00	392.00	0	2,215	0.00%
2021/09/22	1.1	390.86	1.1	392.91	393.00	0	2,241	0.00%
2021/09/17	2.2	402.21	2	403.00	401.00	0.2	2,247	0.01%
2021/09/16	0.2	400.67	0.2	407.50	404.50	0	2,247	0.00%
2021/09/15	1.3	401.72	0	0.00	400.00	1.3	2,228	0.06%
2021/09/14	0.1	416.00	0.2	414.50	412.50	-0.1	2,218	0.00%
2021/09/13	1.1	416.18	0	0.00	416.00	1.1	2,264	0.05%
2021/09/10	0	0.00	0.1	421.50	422.50	-0.1	2,300	0.00%
2021/09/09	1.1	412.19	1.1	413.86	415.50	0	2,319	0.00%
2021/09/08	1.2	417.71	0.2	416.00	411.50	1	2,335	0.04%
2021/09/07	0.1	420.50	0	0.00	421.00	0.1	2,346	0.00%
2021/09/06	0.3	419.20	0.1	417.50	415.00	0.1	2,363	0.01%
2021/09/03	1.1	426.03	1.3	429.85	424.50	-0.2	2,375	-0.01%
2021/09/02	0.3	430.67	0.1	430.00	424.00	0.2	2,386	0.01%
2021/09/01	0.1	429.50	0	0.00	436.50	0.1	2,392	0.00%
2021/08/31	0.1	421.00	0.1	426.00	427.00	0	2,398	0.00%
2021/08/30	0.1	419.00	0	0.00	421.50	0.1	2,415	0.00%
2021/08/27	2.2	415.23	1	417.00	417.50	1.2	2,421	0.05%
2021/08/26	1.1	419.71	1	420.00	419.00	0.1	2,427	0.00%
2021/08/24	1	422.52	0.1	424.50	422.50	1	2,510	0.04%
2021/08/23	0	0.00	2.1	424.78	423.00	-2.1	2,552	-0.08%
2021/08/20	0.1	417.25	1.1	416.18	415.50	-1	2,608	-0.04%
2021/08/19	2	421.00	1	420.50	418.50	1	2,637	0.04%
2021/08/18	1.3	432.94	3	425.33	443.00	-1.8	2,639	-0.07%
2021/08/17	0	0.00	1	416.00	417.00	-1	2,662	-0.04%
2021/08/16	5	415.60	0.2	416.75	419.50	4.8	2,666	0.18%
2021/08/13	2	440.00	2.2	440.51	434.00	-0.2	2,654	-0.01%
2021/08/11	1.1	458.37	0	0.00	460.00	1.1	2,705	0.04%
2021/08/10	0.4	474.91	0.2	474.88	470.00	0.2	2,720	0.01%
2021/08/09	1	502.94	0.1	504.00	496.50	1	2,764	0.04%
2021/08/06	1	535.00	1.1	526.10	525.00	-0.1	2,712	0.00%
2021/08/05	0	532.00	1	532.01	535.00	-1	2,729	-0.04%
2021/08/04	2	499.75	0.2	499.83	503.00	1.9	2,734	0.07%
2021/08/03	1	502.00	1.3	500.00	500.00	-0.3	2,809	-0.01%
2021/08/02	2	489.00	2.1	489.52	497.00	-0.1	2,804	0.00%
2021/07/27	0	0.00	1	484.50	482.00	-1	2,954	-0.03%
2021/07/26	0	0.00	2	476.00	476.00	-2	2,984	-0.07%
2021/07/23	0	475.00	0	0.00	474.00	0	3,060	0.00%
2021/07/22	1.1	476.90	1	473.00	473.50	0.1	3,131	0.00%
2021/07/21	1.1	475.95	0	0.00	471.00	1.1	3,234	0.03%
2021/07/20	0.1	478.00	0	0.00	475.50	0.1	3,385	0.00%
2021/07/19	1	482.00	0	0.00	487.00	1	3,548	0.03%
2021/07/16	0	0.00	4	481.88	485.00	-4	3,652	-0.11%
2021/07/15	0.1	480.00	0	483.50	482.00	0	3,796	0.00%
2021/07/14	1	480.00	0	477.50	476.00	1	3,811	0.03%
2021/07/13	1.1	480.36	5	481.50	476.50	-3.9	3,829	-0.10%
2021/07/12	0.2	480.77	0	0.00	475.00	0.2	3,846	0.01%
2021/07/09	0.1	485.95	0	0.00	482.00	0.1	3,848	0.00%
2021/07/08	2	498.25	0	0.00	497.00	2	3,872	0.05%
2021/07/07	3.3	503.08	5	499.00	501.00	-1.8	3,880	-0.05%
2021/07/06	0	498.50	0	0.00	497.00	0	3,884	0.00%
2021/07/05	4	508.00	4.1	498.58	505.00	0	3,906	0.00%
2021/07/01	1	485.34	1	473.50	473.50	0	3,864	0.00%
2021/06/30	0	477.75	0	0.00	480.00	0	3,859	0.00%
2021/06/29	0	478.20	0	0.00	471.00	0	3,865	0.00%
2021/06/28	0	0.00	1	477.00	478.00	-1	3,874	-0.03%
2021/06/25	0	473.50	0	0.00	470.00	0	3,892	0.00%
2021/06/24	0	475.00	0	0.00	474.50	0	3,967	0.00%
2021/06/23	0.1	476.00	0	0.00	474.50	0.1	4,006	0.00%
2021/06/22	1.1	468.89	3.1	464.94	464.50	-2	4,043	-0.05%
2021/06/21	0	481.50	5	477.60	475.00	-5	4,006	-0.12%
2021/06/18	6	487.75	0	0.00	493.50	6	3,987	0.15%
2021/06/17	0	488.00	0	0.00	493.50	0	3,982	0.00%
2021/06/16	0	0.00	1	497.50	490.50	-1	3,982	-0.03%
2021/06/15	1	502.00	0	0.00	499.00	1	3,996	0.03%
2021/06/11	1	489.00	2	489.50	486.50	-1	4,009	-0.03%
2021/06/10	2	484.50	0.1	485.00	488.00	1.9	4,017	0.05%
2021/06/09	0.1	479.50	0.1	478.50	476.50	0	4,030	0.00%
2021/06/07	0.1	461.00	0.1	470.50	468.00	0	4,185	0.00%
2021/06/04	0.1	466.50	0	0.00	472.00	0.1	4,174	0.00%
2021/06/03	1.1	467.18	1	466.50	468.50	0.1	4,212	0.00%
2021/06/02	0	0.00	2	475.75	469.50	-2	4,197	-0.05%
2021/06/01	6	492.00	1	487.00	486.00	5	4,174	0.12%
2021/05/28	0	0.00	2	466.00	466.50	-2	4,192	-0.05%
2021/05/27	0.1	460.50	8	461.38	459.00	-7.9	4,211	-0.19%
2021/05/26	0	0.00	2	470.50	468.50	-2	4,281	-0.05%
2021/05/25	6	477.83	1	473.50	475.00	5	4,490	0.11%
2021/05/24	5	454.20	0	0.00	453.00	5	4,479	0.11%
2021/05/21	0.1	449.00	0	0.00	444.00	0.1	4,501	0.00%
2021/05/20	0	442.00	11	442.68	436.00	-11	4,504	-0.24%
2021/05/19	5	451.89	0	0.00	459.50	5	4,534	0.11%
2021/05/18	5.1	448.86	0	0.00	455.50	5.1	4,527	0.11%
2021/05/17	0.1	425.00	1	425.49	414.50	-0.9	4,543	-0.02%
2021/05/14	6	464.92	0	0.00	450.00	6	4,472	0.13%
2021/05/13	1	456.50	1.1	450.03	447.00	-0.1	4,437	0.00%
2021/05/12	6	456.16	3	444.08	450.50	3	4,400	0.07%
2021/05/11	2	492.55	1	492.52	492.50	1	4,269	0.02%
2021/05/10	0	542.00	0	0.00	547.00	0	4,201	0.00%
2021/05/07	0	0.00	1	535.00	547.00	-1	4,195	-0.02%
2021/05/06	3	527.71	0	0.00	530.00	3	4,187	0.07%
2021/05/05	4.2	554.86	2	550.69	533.00	2.1	4,160	0.05%
2021/05/04	1.1	568.00	0	0.00	568.00	1.1	4,147	0.03%
2021/05/03	0	590.13	0	602.00	586.00	0	4,111	0.00%
2021/04/29	1.1	604.98	3	604.03	604.00	-2	4,176	-0.05%
2021/04/28	4.1	597.91	3	594.99	584.00	1	4,209	0.02%
2021/04/27	1	588.00	4.1	600.40	595.00	-3.1	4,170	-0.07%
2021/04/26	3.2	575.46	4.1	572.15	576.00	-0.9	4,084	-0.02%
2021/04/23	5.6	542.14	28.1	532.35	561.00	-22.4	3,970	-0.57%
2021/04/22	7	524.26	8	527.63	510.00	-1	3,871	-0.03%
2021/04/21	5	535.40	5	523.25	533.00	0	3,834	0.00%
2021/04/20	0	496.00	0	495.50	497.50	0	3,758	0.00%
2021/04/19	2	494.75	0	0.00	491.50	2	3,960	0.05%
2021/04/16	4	492.50	1.1	491.89	494.50	2.9	4,125	0.07%
2021/04/15	0	484.50	0	0.00	489.00	0	4,123	0.00%
2021/04/14	1	475.50	0	0.00	473.50	1	4,097	0.02%
2021/04/13	0	0.00	1.1	487.45	487.00	-1.1	4,073	-0.03%
2021/04/12	0	490.50	0	0.00	486.00	0	4,072	0.00%
2021/04/09	0.5	486.00	0	0.00	484.00	0.5	4,066	0.01%
2021/04/08	1	494.50	0.1	493.50	492.00	0.9	4,015	0.02%
2021/04/06	1	489.50	0	490.50	491.00	1	4,002	0.02%
2021/04/01	0	489.00	1	487.00	487.50	-1	3,999	-0.02%
2021/03/31	3.5	490.14	1	492.00	488.50	2.5	3,992	0.06%
2021/03/30	1.1	491.07	1	496.00	493.50	0.1	3,969	0.00%
2021/03/29	1.1	498.05	1.1	499.91	495.50	-0.1	3,934	0.00%
2021/03/26	1	476.50	3.1	484.16	484.50	-2.1	3,856	-0.05%
2021/03/25	23	479.07	2.1	476.23	475.50	21	3,819	0.55%
2021/03/24	2	464.25	0	0.00	465.50	2	3,778	0.05%
2021/03/23	5	466.50	0	466.64	465.00	5	3,834	0.13%
2021/03/22	0	0.00	1	463.50	463.50	-1	3,833	-0.03%
2021/03/19	2	467.03	0	0.00	466.50	2	3,868	0.05%
2021/03/18	1	473.50	0.2	475.00	469.50	0.8	3,855	0.02%
2021/03/17	1	471.63	4	472.13	472.00	-3	3,842	-0.08%
2021/03/16	6.1	468.51	1	472.00	468.50	5.1	3,845	0.13%
2021/03/15	5	470.70	2	468.75	469.50	3	3,857	0.08%
2021/03/12	6.3	481.32	12	477.79	475.50	-5.7	3,839	-0.15%
2021/03/11	0	0.00	8.3	460.92	468.00	-8.3	3,736	-0.22%
2021/03/10	0	446.33	1	444.50	443.00	-1	3,743	-0.03%
2021/03/09	2.3	441.15	3	439.33	439.00	-0.7	3,795	-0.02%
2021/03/08	0	0.00	1	457.50	454.00	-1	3,861	-0.03%
2021/03/05	9	448.67	6	448.33	448.00	3	3,864	0.08%
2021/03/04	9	456.06	6	460.00	460.00	3	3,846	0.08%
2021/03/03	5.1	452.42	9	446.89	454.00	-3.9	3,784	-0.10%
2021/03/02	11.1	448.22	8	466.19	441.50	3.1	3,736	0.08%
2021/02/26	9	461.84	7	463.43	459.50	2	3,670	0.05%
2021/02/25	7.1	469.11	4.3	464.07	464.50	2.8	3,565	0.08%
2021/02/24	3	440.33	6	441.08	433.00	-3	3,333	-0.09%
2021/02/23	0	0.00	1	435.50	442.50	-1	3,293	-0.03%
2021/02/22	0.3	435.00	0	0.00	437.50	0.3	3,252	0.01%
2021/02/19	2.6	427.11	3.1	424.77	424.00	-0.5	3,225	-0.01%
2021/02/18	1.3	415.50	1	415.00	415.50	0.3	3,173	0.01%
2021/02/17	2	400.75	0.1	400.00	408.50	1.9	3,148	0.06%
2021/02/05	1	389.50	0	0.00	387.00	1	3,151	0.03%
2021/02/03	7.1	389.40	1	394.00	393.00	6.1	3,140	0.19%
2021/02/01	6	380.00	3	382.83	384.00	3	3,185	0.09%
2021/01/29	0	0.00	2	386.75	379.00	-2	3,180	-0.06%
2021/01/28	2	389.00	0	0.00	389.00	2	3,159	0.06%
2021/01/27	0	0.00	4	391.88	398.50	-4	3,150	-0.13%
2021/01/26	2	397.00	2	396.75	393.50	0	3,142	0.00%
2021/01/25	3	406.83	2	402.75	403.00	1	3,125	0.03%
2021/01/22	7.3	413.06	4	414.88	414.00	3.3	3,090	0.11%
2021/01/21	0.1	398.50	0	0.00	399.50	0.1	2,978	0.00%
2021/01/20	0	0.00	2	378.00	378.50	-2	2,867	-0.07%
2021/01/19	0	0.00	1	388.00	386.00	-1	2,843	-0.04%
2021/01/18	0	0.00	1	379.60	381.50	-1	2,839	-0.04%
2021/01/15	3	391.83	0.5	389.00	387.00	2.5	2,811	0.09%
2021/01/14	3	396.50	9.1	395.42	398.00	-6.1	2,751	-0.22%
2021/01/12	10.2	388.65	24.5	382.43	381.50	-14.3	2,682	-0.53%
2021/01/11	23.5	375.21	12	375.83	377.00	11.5	2,520	0.46%
2021/01/08	0	0.00	4	341.88	343.00	-4	2,418	-0.17%
2021/01/06	1	338.00	0	339.50	328.00	1	2,384	0.04%
2021/01/05	2	336.50	0	0.00	337.00	2	2,344	0.09%
2020/12/31	1	333.00	0	0.00	332.50	1	2,354	0.04%
2020/12/30	8	330.75	7	331.57	331.00	1	2,368	0.04%
2020/12/29	11	336.55	0	0.00	330.00	11	2,365	0.46%
2020/12/28	1	333.50	0	0.00	335.00	1	2,359	0.04%
2020/12/25	2.2	330.71	0	0.00	331.50	2.2	2,355	0.09%
2020/12/24	1	333.50	0	0.00	330.00	1	2,351	0.04%
2020/12/23	1	329.50	1	329.50	329.50	0	2,352	0.00%
2020/12/22	0	0.00	0.6	328.00	327.50	-0.6	2,360	-0.03%
2020/12/18	3	330.00	0	0.00	328.50	3	2,368	0.13%
2020/12/17	0	0.00	3	334.83	333.00	-3	2,357	-0.13%
2020/12/16	0.1	331.50	4	330.38	330.50	-4	2,292	-0.17%
2020/12/15	6	328.58	3	330.50	325.00	3	2,272	0.13%
2020/12/11	1	344.00	0	0.00	342.50	1	2,217	0.05%
2020/12/10	0	0.00	4	343.00	340.00	-4	2,198	-0.18%
2020/12/08	1	350.50	0	353.00	351.50	1	2,130	0.05%
2020/12/04	1	358.00	3	360.00	357.50	-2	2,062	-0.10%
2020/12/03	0.1	358.00	1	351.00	351.50	-1	2,003	-0.05%
2020/12/02	1	347.00	0	0.00	350.50	1	1,936	0.05%
2020/12/01	1	323.50	0	0.00	330.00	1	1,819	0.05%
2020/11/27	1	325.00	0	0.00	324.50	1	1,777	0.06%
2020/11/25	0	0.00	1	324.00	318.50	-1	1,779	-0.06%
2020/11/20	1	320.00	6	319.58	320.00	-5	1,754	-0.28%
2020/11/19	0	0.00	2	322.00	323.00	-2	1,755	-0.11%
2020/11/17	1	326.50	0.6	321.83	322.00	0.4	1,744	0.02%
2020/11/16	4	326.00	0	0.00	326.00	4	1,769	0.23%
2020/11/13	2	328.50	1	329.00	321.00	1	1,766	0.06%
2020/11/12	0	0.00	1	318.50	319.50	-1	1,705	-0.06%
2020/11/11	0	0.00	2	318.00	320.00	-2	1,702	-0.12%
2020/11/09	0	0.00	1	318.50	320.00	-1	1,707	-0.06%
2020/11/05	0	0.00	1	304.00	304.50	-1	1,643	-0.06%
2020/10/30	0	0.00	1	298.00	296.50	-1	1,676	-0.06%
2020/10/26	1	303.00	0	0.00	297.00	1	1,685	0.06%
2020/10/22	1	294.50	0	0.00	296.00	1	1,732	0.06%
2020/10/21	3	296.00	1	293.50	293.50	2	1,775	0.11%
2020/10/20	0	0.00	1	295.50	295.00	-1	1,805	-0.06%
2020/10/19	0	0.00	1	292.50	294.00	-1	1,791	-0.06%
2020/10/16	0	0.00	1	282.00	287.50	-1	1,786	-0.06%
2020/10/15	1	271.50	2	274.75	274.00	-1	1,728	-0.06%
2020/10/14	2	268.00	0	0.00	269.00	2	1,722	0.12%
2020/10/13	1	270.50	0	0.00	268.50	1	1,740	0.06%
2020/10/08	1	270.00	1	274.00	275.50	0	1,779	0.00%
2020/09/29	0.1	266.50	0	0.00	265.00	0.1	1,951	0.00%
2020/09/25	0	0.00	5	263.50	265.50	-5	2,159	-0.23%
2020/09/24	1	271.00	0	0.00	268.00	1	2,172	0.05%
2020/09/23	1	275.00	0	0.00	275.00	1	2,171	0.05%
2020/09/18	1	280.00	0	0.00	282.00	1	2,253	0.04%
2020/09/17	1	282.00	0	0.00	279.50	1	2,268	0.04%
2020/09/15	1	282.50	0	0.00	280.00	1	2,308	0.04%
2020/09/14	3	277.83	1	280.00	282.00	2	2,337	0.09%
2020/09/11	1	275.00	0	0.00	273.00	1	2,363	0.04%
2020/09/10	0	0.00	1	276.50	275.50	-1	2,386	-0.04%
2020/09/08	0	0.00	5	278.50	279.50	-5	2,416	-0.21%
2020/08/28	0	0.00	1	273.00	276.00	-1	2,732	-0.04%
2020/08/27	0	0.00	1	276.00	276.00	-1	2,774	-0.04%
2020/08/20	5	261.60	3	264.50	266.50	2	2,837	0.07%
2020/08/13	1	285.50	1	287.50	287.00	0	2,863	0.00%
2020/08/12	2	283.25	3	283.67	285.00	-1	2,886	-0.03%
2020/08/10	8	289.56	3	287.50	287.50	5	2,996	0.17%
2020/08/06	10	298.40	8	299.20	296.50	2	3,215	0.06%
2020/08/05	8	298.38	0	0.00	298.00	8	3,219	0.25%
2020/08/04	0	0.00	1	286.50	289.00	-1	3,215	-0.03%
2020/07/31	0	0.00	1	297.50	294.50	-1	3,225	-0.03%
2020/07/30	0	0.00	2	299.00	297.50	-2	3,218	-0.06%
2020/07/28	1.1	292.90	0	0.00	290.50	1.1	3,232	0.03%
2020/07/27	1	314.50	1	316.50	313.00	0	3,203	0.00%
2020/07/24	1	319.00	1	317.00	317.00	0	3,175	0.00%
2020/07/22	1	323.00	3	323.17	322.50	-2	3,144	-0.06%
2020/07/21	0	0.00	1	314.50	316.00	-1	3,100	-0.03%
2020/07/16	0	0.00	1	314.50	312.00	-1	3,158	-0.03%
2020/07/13	0	0.00	1	313.50	314.00	-1	3,166	-0.03%
2020/07/10	4	320.13	1	314.00	313.50	3	3,186	0.09%
2020/07/09	2	317.00	1	318.00	318.00	1	3,128	0.03%
2020/07/07	1	315.00	1	315.50	314.00	0	3,184	0.00%
2020/07/06	5	321.50	2	314.25	322.00	3	3,152	0.10%
2020/07/02	1	298.50	8	299.06	299.00	-7	3,167	-0.22%
2020/07/01	0	0.00	5	298.00	298.50	-5	3,189	-0.16%
2020/06/30	0	0.00	0	296.50	294.00	0	3,167	0.00%
2020/06/23	4	290.50	0	0.00	290.50	4	3,267	0.12%
2020/06/22	0	0.00	1	291.00	293.00	-1	3,338	-0.03%
2020/06/19	0	0.00	2	293.00	291.00	-2	3,360	-0.06%
2020/06/17	2	289.50	0	0.00	284.00	2	3,352	0.06%
2020/06/12	1	279.50	3	276.67	282.00	-2	3,556	-0.06%
2020/06/11	3	287.33	1	287.00	284.00	2	3,618	0.06%
2020/06/10	2	292.25	2	292.00	292.00	0	3,622	0.00%
2020/06/09	0	0.00	2	297.00	293.50	-2	3,671	-0.05%
2020/06/08	7	296.93	2	297.50	298.00	5	3,723	0.13%
2020/06/05	3	289.83	3	292.00	292.00	0	3,683	0.00%
2020/06/04	1	285.00	0	0.00	286.00	1	3,709	0.03%
2020/06/03	5	286.00	0	0.00	282.50	5	3,705	0.13%
2020/06/01	0	0.00	1	282.50	282.50	-1	3,745	-0.03%
2020/05/28	1	283.00	1	277.50	277.00	0	3,795	0.00%
2020/05/26	1	280.50	1	280.50	279.50	0	3,831	0.00%
2020/05/22	11	280.27	0	0.00	276.00	11	3,857	0.29%
2020/05/20	1	274.00	4	272.00	273.00	-3	3,835	-0.08%
2020/05/19	0	0.00	2	275.00	275.00	-2	3,875	-0.05%
2020/05/18	2	271.74	1	267.50	267.00	1	3,898	0.03%
2020/05/14	2	291.00	1	294.00	278.50	1	3,826	0.03%
2020/05/11	2	285.00	0	0.00	284.00	2	3,611	0.06%
2020/05/08	2	286.00	0	0.00	289.00	2	3,576	0.06%
2020/04/30	0	0.00	3	287.00	286.50	-3	3,598	-0.08%
2020/04/28	19	274.39	9	274.50	274.50	10	3,596	0.28%
2020/04/24	1	263.50	0	0.00	263.50	1	3,654	0.03%
2020/04/23	6	265.50	6	268.50	265.50	0	3,685	0.00%
2020/04/22	0	0.00	1	261.00	266.00	-1	3,708	-0.03%
2020/04/21	0	0.00	1	270.50	267.50	-1	3,679	-0.03%
2020/04/17	8	270.50	9	274.56	270.50	-1	3,648	-0.03%
2020/04/16	1	271.00	0	0.00	270.50	1	3,606	0.03%
2020/04/15	8	274.50	8	277.63	274.00	0	3,604	0.00%
2020/04/14	11	274.23	11	272.14	275.00	0	3,656	0.00%
2020/04/13	8	269.06	7	272.71	269.00	1	3,670	0.03%
2020/04/10	17	277.56	9	285.00	277.50	8	3,644	0.22%
2020/04/09	2	282.50	4	285.38	283.00	-2	3,625	-0.06%
2020/04/08	6	284.50	13	276.85	284.50	-7	3,638	-0.19%
2020/04/07	6	272.50	7	267.14	272.50	-1	3,571	-0.03%
2020/04/06	2	255.75	2	257.50	259.00	0	3,515	0.00%
2020/03/31	7	248.00	8	255.38	248.00	-1	3,553	-0.03%
2020/03/30	1	252.00	0	0.00	248.50	1	3,569	0.03%
2020/03/27	1	274.00	0	0.00	253.00	1	3,612	0.03%
2020/03/26	3	247.50	0	0.00	263.00	3	3,605	0.08%
2020/03/20	2	209.00	2	215.50	216.00	0	3,515	0.00%
2020/03/19	4	197.63	3	205.50	196.50	1	3,456	0.03%
2020/03/18	1	235.00	0	0.00	218.00	1	3,406	0.03%
2020/03/17	2	238.50	2	235.00	231.50	0	3,406	0.00%
2020/03/16	0	0.00	2	251.50	251.00	-2	3,358	-0.06%
2020/03/13	8	256.63	3	265.17	268.00	5	3,351	0.15%
2020/03/12	1	281.00	1	282.00	281.00	0	3,296	0.00%
2020/03/11	2	324.25	38	322.70	311.50	-36	3,228	-1.11%
2020/03/10	10	325.40	2	327.25	321.00	8	3,233	0.25%
2020/03/09	4	331.13	0	0.00	330.00	4	3,150	0.13%
2020/03/06	1	340.50	3	343.00	341.50	-2	3,123	-0.06%
2020/03/05	8	341.94	8	341.31	340.50	0	3,099	0.00%
2020/03/04	1	332.50	0	0.00	336.50	1	3,029	0.03%
2020/03/03	4	337.25	1	334.00	338.00	3	2,988	0.10%
2020/02/25	1	342.50	3	338.50	345.50	-2	2,867	-0.07%
2020/02/20	13	344.31	0	0.00	339.50	13	2,807	0.46%
2020/02/19	30	340.60	0	0.00	338.00	30	2,765	1.08%
2020/02/18	2	328.51	1	328.50	330.00	1	2,715	0.04%
2020/02/14	0	0.00	1	325.50	325.00	-1	2,693	-0.04%
2020/02/13	0	0.00	1	324.50	320.00	-1	2,732	-0.04%
2020/02/12	1	326.50	1	326.50	324.00	0	2,774	0.00%
2020/02/11	1	323.00	0	0.00	323.00	1	2,773	0.04%
2020/02/10	2.1	325.87	0	0.00	320.50	2.1	2,794	0.07%
2020/02/07	0	0.00	2	327.75	324.50	-2	2,805	-0.07%
2020/02/06	0	331.50	0	0.00	330.50	0	2,811	0.00%
2020/02/04	0	0.00	1	324.00	324.00	-1	2,760	-0.04%
2020/02/03	4	313.88	3	313.17	322.00	1	2,734	0.04%
2020/01/31	1	324.00	3	322.33	319.50	-2	2,693	-0.07%
2020/01/30	2	328.50	41	323.98	319.50	-39	2,666	-1.46%
2020/01/20	0	0.00	6	355.33	354.00	-6	2,602	-0.23%
2020/01/17	1	351.00	1	350.00	350.00	0	2,548	0.00%
2020/01/16	1	344.00	2	342.50	355.00	-1	2,500	-0.04%
2020/01/10	5	338.00	28	338.91	338.00	-23	2,414	-0.95%
2020/01/09	6	339.42	15	340.37	339.50	-9	2,404	-0.37%
2020/01/08	0	0.00	11	341.23	335.00	-11	2,376	-0.46%
2020/01/07	27	332.56	5	330.00	332.00	22	2,277	0.97%
2020/01/06	20	337.95	0	0.00	340.50	20	2,227	0.90%
2020/01/03	15	341.43	1	341.00	341.00	14	2,200	0.64%
2020/01/02	4	355.75	10	359.75	358.00	-6	2,148	-0.28%
2019/12/31	1	342.00	0	0.00	340.50	1	2,077	0.05%
2019/12/30	0	0.00	2	341.00	340.00	-2	2,065	-0.10%
2019/12/27	26	344.73	12	345.96	345.00	14	2,039	0.69%
2019/12/26	2	344.50	1	345.50	346.00	1	2,016	0.05%
2019/12/25	1	339.00	0	0.00	336.00	1	1,951	0.05%
2019/12/24	13	326.50	1	329.50	331.00	12	1,913	0.63%
2019/12/23	11	319.50	11	318.73	320.00	0	1,830	0.00%
2019/12/20	1	308.00	0.3	306.00	307.00	0.7	1,753	0.04%
2019/12/19	2.1	308.50	0	0.00	308.00	2.1	1,733	0.12%
2019/12/18	2	314.50	6	315.00	313.00	-4	1,703	-0.23%
2019/12/17	2	318.25	2	316.50	319.50	0	1,684	0.00%
2019/12/16	4	310.63	12	307.88	310.00	-8	1,643	-0.49%
2019/12/13	3.2	308.95	1	308.00	308.00	2.2	1,616	0.13%
2019/12/12	0	0.00	11	317.00	313.00	-11	1,572	-0.70%
2019/12/11	0	0.00	3	311.00	310.00	-3	1,503	-0.20%
2019/12/10	2	305.00	3	306.83	306.50	-1	1,453	-0.07%
2019/12/09	15	301.17	0	0.00	300.50	15	1,425	1.05%
2019/12/06	5	301.00	14	300.50	301.00	-9	1,403	-0.64%
2019/12/05	2	294.50	0	0.00	298.00	2	1,378	0.15%
2019/12/04	0	0.00	1.1	288.54	289.50	-1.1	1,360	-0.08%
2019/11/29	2	287.00	0	0.00	284.50	2	1,386	0.14%
2019/11/27	2	292.99	0	0.00	292.00	2	1,383	0.15%
2019/11/26	1	288.50	1	290.00	289.50	0	1,380	0.00%
2019/11/22	1	286.00	0	0.00	286.00	1	1,373	0.07%
2019/11/19	0	295.50	0	0.00	295.50	0	1,361	0.00%
2019/11/15	1	288.00	2	288.25	288.50	-1	1,340	-0.07%
2019/11/14	2	285.25	5	288.00	285.00	-3	1,330	-0.23%
2019/11/13	1	291.50	0	0.00	290.50	1	1,309	0.08%
2019/11/12	3	296.00	0	0.00	295.50	3	1,313	0.23%
2019/11/11	0	0.00	3	302.00	297.00	-3	1,296	-0.23%
2019/11/08	5	293.50	1	294.00	294.50	4	1,241	0.32%
2019/11/06	2	299.00	0	0.00	294.50	2	1,229	0.16%
2019/11/05	2	286.50	3	288.17	298.00	-1	1,224	-0.08%
2019/11/04	0	0.00	1	281.50	282.50	-1	1,211	-0.08%
2019/11/01	2	280.00	0	0.00	281.00	2	1,237	0.16%
2019/10/31	0	0.00	1	277.50	277.50	-1	1,297	-0.08%
2019/10/30	1	278.00	0	0.00	278.50	1	1,338	0.07%
2019/10/29	1	281.50	0	0.00	280.00	1	1,488	0.07%
2019/10/28	0	0.00	1	287.50	286.00	-1	1,504	-0.07%
2019/10/25	1	287.00	1	286.00	283.50	0	1,518	0.00%
2019/10/24	0	0.00	1	286.00	286.00	-1	1,545	-0.06%
2019/10/23	10	285.90	0	0.00	285.00	10	1,591	0.63%
2019/10/22	0	0.00	1	288.00	288.00	-1	1,610	-0.06%
2019/10/18	2	281.00	0	0.00	278.50	2	1,646	0.12%
2019/10/14	0	0.00	1	277.00	277.00	-1	1,715	-0.06%
2019/10/03	0	0.00	4	273.50	274.00	-4	1,925	-0.21%
2019/10/02	1	274.50	6	275.00	275.50	-5	1,942	-0.26%
2019/09/27	2	282.75	6	277.50	276.50	-4	1,957	-0.20%
2019/09/24	1	289.00	0	0.00	288.00	1	1,960	0.05%
2019/09/17	1	296.50	1	288.50	289.00	0	2,016	0.00%
2019/09/05	2	302.78	12	298.50	306.00	-10	1,956	-0.51%
2019/09/03	5	295.00	0	0.00	291.00	5	1,935	0.26%
2019/08/30	5	288.00	1	289.50	288.50	4	1,932	0.21%
2019/08/28	1	285.50	0	0.00	282.00	1	1,927	0.05%
2019/08/26	1	285.50	3	285.50	285.00	-2	1,926	-0.10%
2019/08/23	7	291.93	1	291.50	292.00	6	1,921	0.31%
2019/08/22	0	0.00	1	290.00	289.00	-1	1,914	-0.05%
2019/08/20	6	294.50	0	0.00	295.50	6	1,918	0.31%
2019/08/16	3	289.17	0	0.00	289.00	3	1,909	0.16%
2019/08/15	1	284.00	0	0.00	289.00	1	1,909	0.05%
2019/08/14	1	293.50	4	298.50	290.00	-3	1,909	-0.16%
2019/08/13	5	303.60	7	304.43	300.50	-2	1,865	-0.11%
2019/08/12	4	310.00	0	0.00	310.50	4	1,850	0.22%
2019/08/08	7	310.79	1	310.50	310.50	6	1,838	0.33%
2019/08/07	2	298.55	1	302.00	303.00	1	1,812	0.06%
2019/08/06	0	0.00	1	283.50	294.50	-1	1,822	-0.05%
2019/08/05	0	0.00	2	295.50	295.00	-2	1,795	-0.11%
2019/08/02	2	302.25	1	305.50	300.00	1	1,776	0.06%
2019/08/01	0	312.50	0	0.00	313.00	0	1,726	0.00%
2019/07/31	4	301.88	1	306.00	307.00	3	1,685	0.18%
2019/07/30	1	320.00	12	319.13	328.00	-11	1,540	-0.71%
2019/07/29	1	324.00	4	324.63	324.00	-3	1,515	-0.20%
2019/07/26	1	328.50	0	0.00	328.00	1	1,505	0.07%
2019/07/25	8	339.62	10	338.75	338.00	-2	1,475	-0.13%
2019/07/24	4	332.25	1	331.00	333.00	3	1,442	0.21%
2019/07/23	3	336.67	11	331.86	331.00	-8	1,432	-0.56%
2019/07/19	0	0.00	1	320.00	320.50	-1	1,391	-0.07%
2019/07/18	1	323.00	1	317.50	315.00	0	1,389	0.00%
2019/07/17	0	0.00	5	316.50	322.00	-5	1,415	-0.35%
2019/07/16	2	327.75	1	327.50	322.00	1	1,391	0.07%
2019/07/15	2	331.50	2	335.00	335.00	0	1,363	0.00%
2019/07/11	7.6	328.18	2	332.50	335.00	5.6	1,323	0.42%
2019/07/09	0	0.00	1	314.00	315.00	-1	1,233	-0.08%
2019/07/08	0	0.00	1	306.50	306.00	-1	1,177	-0.08%
2019/07/05	0	0.00	2	300.00	302.00	-2	1,165	-0.17%
2019/07/01	0	0.00	1.8	295.36	296.00	-1.8	1,180	-0.16%
2019/06/28	0	0.00	1	283.00	283.00	-1	1,178	-0.08%
2019/06/27	1	282.50	0	0.00	282.00	1	1,230	0.08%
2019/06/14	10	276.00	0	0.00	276.00	10	1,413	0.71%
2019/06/06	0	0.00	10	272.50	267.50	-10	1,395	-0.72%
2019/06/03	1	280.50	1	280.00	279.50	0	1,402	0.00%
2019/05/29	1	274.50	0	0.00	276.00	1	1,429	0.07%
2019/05/28	0	0.00	1	272.00	272.50	-1	1,451	-0.07%
2019/05/22	1	283.50	0	0.00	284.00	1	1,521	0.07%
2019/05/20	1	265.50	0	0.00	264.00	1	1,497	0.07%
2019/05/17	1	269.00	1	271.00	268.50	0	1,496	0.00%
2019/05/14	1	261.00	0	0.00	273.00	1	1,496	0.07%
2019/05/10	2	285.50	0	0.00	284.00	2	1,455	0.14%
2019/05/06	0	0.00	3	285.50	287.00	-3	1,418	-0.21%
2019/05/03	2	294.00	2	294.00	295.00	0	1,416	0.00%
2019/05/02	1	288.00	1	288.50	288.00	0	1,410	0.00%
2019/04/29	1	281.00	0	0.00	285.00	1	1,394	0.07%
2019/04/24	1	291.50	0	0.00	294.00	1	1,344	0.07%
2019/04/23	1	289.50	0	0.00	295.00	1	1,340	0.07%
2019/04/18	0	0.00	1	312.50	311.50	-1	1,313	-0.08%
2019/04/16	0	0.00	1.2	309.91	310.00	-1.2	1,292	-0.09%
2019/04/12	0	0.00	1	308.00	306.50	-1	1,251	-0.08%
2019/04/11	0	0.00	2	307.50	307.00	-2	1,242	-0.16%
2019/04/08	0	0.00	1	311.50	314.00	-1	1,207	-0.08%
2019/04/03	1	315.00	0	0.00	315.00	1	1,190	0.08%
2019/04/02	1	316.00	1	314.00	317.00	0	1,161	0.00%
2019/04/01	0	0.00	2	309.25	317.00	-2	1,137	-0.18%
2019/03/28	1	302.00	1	301.50	302.00	0	1,052	0.00%
2019/03/27	0	0.00	6	301.17	297.00	-6	1,017	-0.59%
2019/03/26	2	290.50	32	293.55	295.00	-30	984	-3.05%
2019/03/25	0	0.00	1	280.00	283.50	-1	925	-0.11%
2019/03/14	0	0.00	1	271.00	273.00	-1	865	-0.12%
2019/03/11	1	269.50	0	0.00	267.00	1	876	0.11%
2019/03/07	0	0.00	1	270.50	268.00	-1	900	-0.11%
2019/02/26	5	277.00	6	277.58	278.50	-1	873	-0.11%
2019/02/25	2	271.50	1	270.50	271.50	1	849	0.12%
2019/02/22	3	268.00	2	268.50	268.50	1	838	0.12%
2019/02/21	1	260.00	2	257.50	260.00	-1	800	-0.12%
2019/02/15	0	0.00	0	253.00	253.50	0	794	0.00%
2019/02/11	0	0.00	1	249.00	248.00	-1	786	-0.13%
2019/01/30	0	0.00	1	250.00	250.00	-1	788	-0.13%
2019/01/15	1	242.00	0	0.00	240.50	1	859	0.12%
2019/01/11	0	236.50	0	0.00	237.50	0	872	0.00%
2019/01/08	0	0.00	2	230.00	230.50	-2	873	-0.23%
2019/01/07	1	229.00	0	0.00	228.00	1	884	0.11%
2019/01/04	0	0.00	0.1	225.00	224.50	-0.1	901	-0.01%
2019/01/03	0	0.00	1	227.50	227.00	-1	942	-0.11%
2019/01/02	0	0.00	1	228.50	228.50	-1	958	-0.10%
2018/12/28	1	225.50	0	0.00	228.00	1	962	0.10%
2018/12/27	0	0.00	2	225.00	227.50	-2	979	-0.20%
2018/12/26	0.1	221.50	0	0.00	220.50	0.1	983	0.01%
2018/12/25	2	223.25	2	222.25	223.00	0	988	0.00%
2018/12/22	1	223.50	0	0.00	223.50	1	997	0.10%
2018/12/21	0	0.00	1	221.50	226.00	-1	1,008	-0.10%
2018/12/20	2	220.50	1	225.00	223.00	1	1,016	0.10%
2018/12/17	1	228.50	0	0.00	227.00	1	1,040	0.10%
2018/12/14	0	0.00	1	233.50	233.50	-1	1,034	-0.10%
2018/12/06	2	238.50	4	241.00	235.00	-2	1,047	-0.19%
2018/12/05	0	0.00	1	248.50	249.50	-1	1,041	-0.09%
2018/12/04	1	252.00	2	253.50	252.00	-1	1,050	-0.10%
2018/11/30	0.5	248.00	0	0.00	251.00	0.5	1,060	0.04%
2018/11/29	1	244.50	2	243.75	242.50	-1	1,035	-0.10%
2018/11/28	1	238.00	1	241.50	241.00	0	1,021	0.00%
2018/11/27	2.1	229.50	2	237.50	240.00	0.1	1,013	0.01%
2018/11/26	0	0.00	1	225.50	229.00	-1	993	-0.10%
2018/11/23	0	0.00	1	224.00	224.50	-1	988	-0.10%
2018/11/21	0.2	221.00	0	0.00	219.00	0.2	997	0.02%
2018/11/20	0	221.00	0	0.00	221.00	0	991	0.00%
2018/11/13	1	215.51	2	212.00	216.50	-1	996	-0.10%
2018/11/08	0	207.50	0	0.00	207.50	0	1,028	0.00%
2018/11/07	0	210.00	0	0.00	209.50	0	1,050	0.00%
2018/11/06	1	203.03	0	0.00	203.00	1	1,064	0.10%
2018/11/05	1	207.50	0	0.00	208.50	1	1,070	0.09%
2018/11/01	0	208.00	0	0.00	207.50	0	1,064	0.00%
2018/10/31	1	199.50	3	202.67	203.00	-2	1,060	-0.19%
2018/10/30	1	196.00	2	195.50	196.50	-1	1,062	-0.09%
2018/10/29	0.1	194.00	0	0.00	194.00	0.1	1,095	0.01%
2018/10/26	4	193.63	1	198.00	190.00	3	1,157	0.26%
2018/10/25	1	195.00	0	0.00	195.50	1	1,147	0.09%
2018/10/23	0	200.00	1	199.50	198.50	-1	1,157	-0.09%
2018/10/19	4	191.00	0	0.00	196.50	4	1,144	0.35%
2018/10/18	0	198.00	1	197.50	196.50	-1	1,147	-0.08%
2018/10/17	2	200.50	0	0.00	199.00	2	1,181	0.17%
2018/10/12	2	198.25	1	196.50	200.50	1	1,153	0.09%
2018/10/09	2	215.75	0	0.00	214.50	2	1,109	0.18%
2018/10/04	1	234.00	0	0.00	232.00	1	1,089	0.09%
2018/10/03	0	0.00	1	234.00	234.00	-1	1,086	-0.09%
2018/09/28	1	246.00	0	0.00	243.00	1	1,089	0.09%
2018/09/27	2	247.00	3	244.83	245.00	-1	1,089	-0.09%
2018/09/26	3	245.67	2	244.25	244.00	1	1,081	0.09%
2018/09/25	3	247.17	53	247.69	245.00	-50	1,103	-4.53%
2018/09/21	50	249.50	0	0.00	249.50	50	1,086	4.60%
2018/09/18	0	246.00	0	0.00	245.50	0	1,130	0.00%
2018/09/06	0	0.00	103	250.23	247.50	-103	1,122	-9.18%	大賣/鉅額交易
2018/09/05	1	256.00	0	0.00	253.50	1	1,108	0.09%
2018/09/04	3	255.00	2	255.25	255.00	1	1,120	0.09%
2018/09/03	102	257.83	0	0.00	253.00	102	1,126	9.06%	大買/鉅額交易
2018/08/30	1	261.98	2	260.25	259.00	-1	1,127	-0.09%
2018/08/29	1	263.50	1	262.00	262.00	0	1,134	0.00%
2018/08/28	1	258.00	1	261.00	261.00	0	1,126	0.00%
2018/08/24	1	253.00	1	252.50	252.50	0	1,116	0.00%
2018/08/23	1	253.50	2	255.25	258.50	-1	1,118	-0.09%
2018/08/22	2	256.25	1	253.50	253.50	1	1,120	0.09%
2018/08/21	1	256.00	0	0.00	255.00	1	1,119	0.09%
2018/08/20	0	0.00	2	259.00	258.50	-2	1,111	-0.18%
2018/08/17	2	265.75	1	258.50	258.50	1	1,114	0.09%
2018/08/16	0	0.00	68	262.59	263.00	-68	1,134	-6.00%
2018/08/15	69	267.04	1	262.50	268.00	68	1,130	6.02%
2018/08/09	0	0.00	1	262.50	262.50	-1	1,100	-0.09%
2018/08/08	1	267.99	0	0.00	265.50	1	1,105	0.09%
2018/08/03	1	268.01	0	0.00	269.50	1	1,147	0.09%
2018/08/02	1	262.00	0	0.00	260.00	1	1,120	0.09%
2018/08/01	1	252.50	1	254.50	254.00	0	1,058	0.00%
2018/07/31	1	248.00	3	251.83	254.00	-2	1,056	-0.19%
2018/07/30	0	0.00	1	246.50	247.00	-1	1,055	-0.09%
2018/07/27	1	251.50	0	0.00	253.00	1	1,061	0.09%
2018/07/26	1	251.50	0	0.00	251.50	1	1,086	0.09%
2018/07/25	0	0.00	1	247.00	247.50	-1	1,086	-0.09%
2018/07/24	2	247.00	2	251.50	255.50	0	1,065	0.00%
2018/07/20	1	242.50	0	0.00	242.00	1	1,047	0.10%
2018/07/18	0	0.00	1	242.00	240.50	-1	1,082	-0.09%
2018/07/16	0	0.00	2	235.50	238.50	-2	1,109	-0.18%
2018/07/13	0	235.50	0	0.00	234.50	0	1,112	0.00%
2018/07/11	0	226.50	0	0.00	225.50	0	1,138	0.00%
2018/07/06	2	225.50	0	0.00	225.00	2	1,173	0.17%
2018/07/05	0	0.00	2	228.50	226.00	-2	1,177	-0.17%
2018/07/03	1	228.50	0	0.00	228.00	1	1,213	0.08%
2018/07/02	0	0.00	1	241.00	240.00	-1	1,195	-0.08%
2018/06/29	3	241.50	0	0.00	241.00	3	1,194	0.25%
2018/06/28	0	0.00	1	242.50	238.50	-1	1,188	-0.08%
2018/06/27	1	265.00	1	263.00	263.50	0	1,156	0.00%
2018/06/25	1	260.50	0	0.00	260.50	1	1,139	0.09%
2018/06/22	1	264.50	0	0.00	262.50	1	1,161	0.09%
2018/06/21	1	268.00	1	266.00	266.00	0	1,193	0.00%
2018/06/20	1	266.50	0	0.00	270.00	1	1,216	0.08%
2018/06/19	0	0.00	1	265.50	265.00	-1	1,235	-0.08%
2018/06/15	1	264.50	0	0.00	272.00	1	1,236	0.08%
2018/06/13	1	272.00	0	0.00	272.00	1	1,253	0.08%
2018/06/12	1	273.50	0	0.00	273.00	1	1,257	0.08%
2018/06/08	0	0.00	5	279.50	278.00	-5	1,253	-0.40%
2018/06/07	3	280.00	0	0.00	282.00	3	1,277	0.23%
2018/06/06	2	283.00	0	0.00	283.00	2	1,285	0.16%
2018/06/05	2	277.00	0	0.00	276.00	2	1,282	0.16%
2018/06/01	3	279.00	2	278.50	278.50	1	1,296	0.08%
2018/05/28	0	282.00	0	0.00	281.50	0	1,293	0.00%
2018/05/18	1	284.00	1	282.50	283.00	0	1,261	0.00%
2018/05/17	1	286.50	0	0.00	282.50	1	1,262	0.08%
2018/05/14	0	277.00	1	275.00	277.00	-1	1,275	-0.08%
2018/05/11	0	0.00	1	268.00	269.00	-1	1,263	-0.08%
2018/05/09	2	264.50	0	0.00	262.50	2	1,243	0.16%
2018/05/08	0	0.00	1	266.00	264.50	-1	1,253	-0.08%
2018/05/02	0	0.00	2	271.50	268.50	-2	1,253	-0.16%
2018/04/24	11	270.95	1	269.50	270.00	10	1,286	0.78%
2018/04/20	1	289.00	0	0.00	283.50	1	1,267	0.08%
2018/04/19	5	282.70	0	0.00	282.00	5	1,237	0.40%
2018/04/18	16	282.28	1	282.00	281.00	15	1,242	1.21%
2018/04/17	2	285.75	0	0.00	283.00	2	1,236	0.16%
2018/04/16	0	0.00	1	289.00	290.50	-1	1,241	-0.08%
2018/04/10	0	0.00	1	295.00	294.00	-1	1,296	-0.08%
2018/04/09	0	300.00	0	0.00	298.00	0	1,287	0.00%
2018/04/03	1	307.50	0	0.00	304.00	1	1,260	0.08%
2018/04/02	0	311.50	0	0.00	310.00	0	1,254	0.00%
2018/03/31	1	311.50	0	0.00	308.50	1	1,251	0.08%
2018/03/30	3	307.83	2	310.25	310.00	1	1,254	0.08%
2018/03/28	1	308.50	1	306.00	306.00	0	1,246	0.00%
2018/03/26	2	309.00	1	315.00	313.50	1	1,206	0.08%
2018/03/22	0	0.00	1	300.00	295.00	-1	1,154	-0.09%
2018/03/19	1	309.00	1	310.00	307.50	0	1,129	0.00%
2018/03/15	1	301.50	2	303.50	302.50	-1	1,127	-0.09%
2018/03/14	0	0.00	1	302.00	302.00	-1	1,131	-0.09%
2018/03/13	1	304.50	0	0.00	304.00	1	1,137	0.09%
2018/03/12	2	299.25	0	0.00	298.00	2	1,115	0.18%
2018/03/09	1	296.50	0	0.00	294.00	1	1,109	0.09%
2018/03/07	1	288.50	1	288.50	289.00	0	1,123	0.00%
2018/03/06	1	286.00	1	285.00	284.00	0	1,130	0.00%
2018/03/05	2	282.50	0	0.00	282.00	2	1,158	0.17%
2018/03/02	0	0.00	1	289.50	288.00	-1	1,180	-0.08%
2018/03/01	1	292.50	0	0.00	291.00	1	1,219	0.08%
2018/02/27	3	287.83	1	290.00	286.00	2	1,262	0.16%
2018/02/23	2	295.50	3	294.67	291.00	-1	1,266	-0.08%
2018/02/22	1	286.00	2	286.25	289.00	-1	1,295	-0.08%
2018/02/21	2	289.75	0	0.00	289.50	2	1,311	0.15%
2018/02/12	1	285.50	1	288.00	285.50	0	1,340	0.00%
2018/02/09	2	284.25	1	282.00	288.00	1	1,339	0.07%
2018/02/08	0	294.00	0	0.00	292.00	0	1,334	0.00%
2018/02/06	1	268.00	28	285.20	274.50	-27	1,323	-2.04%
2018/02/05	3	294.00	2	293.25	294.00	1	1,325	0.08%
2018/02/01	10	302.00	0	0.00	301.00	10	1,352	0.74%
2018/01/31	16	299.06	0	0.00	298.00	16	1,358	1.18%
2018/01/30	2	302.25	3	300.67	300.00	-1	1,358	-0.07%
2018/01/29	1	300.50	2	302.75	301.00	-1	1,350	-0.07%
2018/01/26	6	302.75	2	303.50	302.00	4	1,351	0.30%
2018/01/25	5	311.80	4	310.25	310.00	1	1,343	0.07%
2018/01/24	6	315.25	1.1	314.09	314.50	4.9	1,355	0.36%
2018/01/19	0.1	307.50	0	0.00	306.50	0.1	1,326	0.01%
2018/01/15	2	311.50	3	311.67	311.00	-1	1,338	-0.07%
2018/01/11	0	0.00	3	313.00	322.00	-3	1,343	-0.22%
2018/01/10	0	315.50	1	315.50	315.50	-1	1,349	-0.07%
2018/01/09	1	318.00	0	0.00	318.50	1	1,331	0.08%
2018/01/08	3	314.00	20	319.95	320.00	-17	1,305	-1.30%
2018/01/05	4	297.00	0	0.00	296.00	4	1,267	0.32%
2018/01/04	1	301.50	0	0.00	300.50	1	1,270	0.08%
2018/01/03	1	302.00	0	0.00	302.00	1	1,281	0.08%
2018/01/02	2	293.75	0	0.00	293.50	2	1,277	0.16%