群聯 (8299)-元大-土城永寧券商分點個股進出

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
688
漲跌
▼36
漲幅
-4.97%
成交量
3,947張
產業
上櫃半導體類股
1041人加入追蹤

立即追蹤
本地時間:13:35(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-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/05/09	2	708.75	1	698.99	688.00	1	3,079	0.03%
2024/05/08	4	723.50	4	716.50	724.00	0	3,049	0.00%
2024/05/07	1	729.00	2	723.00	720.00	-1	3,046	-0.03%
2024/05/06	2	722.01	2	720.00	720.00	0	3,021	0.00%
2024/05/03	1	716.97	1	710.01	710.00	0	3,031	0.00%
2024/05/02	1.1	692.18	0	695.00	701.00	1.1	3,018	0.04%
2024/04/30	1	698.01	0	0.00	703.00	1	3,023	0.03%
2024/04/26	0	711.00	0	711.50	710.00	0	3,068	0.00%
2024/04/25	2	690.68	1	695.99	696.00	1	3,049	0.03%
2024/04/24	1.2	683.83	1	674.02	688.00	0.2	3,036	0.01%
2024/04/23	0.1	667.63	0	662.00	662.00	0.1	3,007	0.00%
2024/04/22	0.2	672.92	0.3	675.95	662.00	-0.1	3,011	0.00%
2024/04/19	3.1	711.38	0	716.00	710.00	3	3,000	0.10%
2024/04/18	0	757.00	0	755.00	756.00	0	2,948	0.00%
2024/04/17	0	745.00	0.8	744.88	750.00	-0.7	2,955	-0.03%
2024/04/16	2.1	719.06	1	716.00	715.00	1.1	2,909	0.04%
2024/04/15	0	739.86	0.1	742.06	741.00	-0.1	2,861	0.00%
2024/04/12	2.2	762.26	4.1	770.48	748.00	-1.9	2,846	-0.07%
2024/04/11	0.5	722.25	0.1	726.00	721.00	0.5	2,771	0.02%
2024/04/10	0.4	741.00	0	739.00	739.00	0.4	2,737	0.02%
2024/04/09	0	725.00	1	724.98	725.00	-1	2,737	-0.04%
2024/04/08	0	702.88	0	0.00	709.00	0	2,716	0.00%
2024/04/03	0	0.00	0	708.00	713.00	0	2,708	0.00%
2024/04/02	4.1	719.85	6	706.33	709.00	-1.9	2,699	-0.07%
2024/04/01	0.3	700.97	0.3	700.00	699.00	0	2,680	0.00%
2024/03/29	1	697.07	1	708.99	708.00	0	2,671	0.00%
2024/03/28	0	697.55	1	695.87	690.00	-1	2,631	-0.04%
2024/03/27	0.2	678.05	0	678.00	678.00	0.2	2,593	0.01%
2024/03/26	1.3	683.64	1	667.00	663.00	0.3	2,580	0.01%
2024/03/25	0	680.00	0	676.33	680.00	0	2,519	0.00%
2024/03/22	1.2	662.33	137	669.90	653.00	-135.8	2,477	-5.48%	大賣/鉅額交易
2024/03/21	136	660.80	0.2	660.94	661.00	135.9	2,354	5.77%	大買/鉅額交易
2024/03/20	0	605.00	2	611.00	601.00	-2	2,286	-0.09%
2024/03/19	0	611.00	0	608.00	609.00	0	2,289	0.00%
2024/03/18	0	0.00	0	600.00	606.00	0	2,310	0.00%
2024/03/15	0	590.00	0	596.00	587.00	0	2,342	0.00%
2024/03/14	0.2	585.00	0	584.33	586.00	0.2	2,366	0.01%
2024/03/13	2	602.22	0	603.50	590.00	2	2,356	0.09%
2024/03/12	2	613.02	1	610.00	615.00	1	2,308	0.04%
2024/03/11	1	595.08	0	0.00	605.00	1	2,310	0.04%
2024/03/08	0	598.67	0	602.50	598.00	0	2,282	0.00%
2024/03/07	0	615.43	0	613.28	611.00	0	2,261	0.00%
2024/03/06	0	626.00	0	0.00	629.00	0	2,255	0.00%
2024/03/05	0	612.50	1	619.00	619.00	-1	2,300	-0.04%
2024/03/04	0	0.00	0	628.10	626.00	0	2,289	0.00%
2024/03/01	0	624.63	0	0.00	623.00	0	2,291	0.00%
2024/02/29	0	626.00	0	628.00	628.00	0	2,280	0.00%
2024/02/27	3.1	621.29	4	628.25	624.00	-0.9	2,262	-0.04%
2024/02/26	1	595.02	1.1	598.01	598.00	0	2,192	0.00%
2024/02/23	1	619.99	1	617.01	615.00	0	2,142	0.00%
2024/02/22	1	587.01	2	599.98	609.00	-1	2,101	-0.05%
2024/02/21	0	572.81	0	561.29	573.00	0	2,008	0.00%
2024/02/20	1	553.99	0	552.00	556.00	1	1,971	0.05%
2024/02/19	1	552.00	1.1	554.43	556.00	-0.1	1,981	0.00%
2024/02/16	0	539.00	0.1	536.00	537.00	-0.1	1,989	0.00%
2024/02/15	0	0.00	0	543.29	544.00	0	1,990	0.00%
2024/02/05	0	533.67	0	0.00	537.00	0	1,967	0.00%
2024/02/02	0	536.00	0	0.00	539.00	0	1,995	0.00%
2024/02/01	2	534.00	2	537.99	538.00	0	2,062	0.00%
2024/01/31	0	529.00	0	530.00	528.00	0	2,201	0.00%
2024/01/30	0	522.00	0	523.00	520.00	0	2,203	0.00%
2024/01/29	0	526.00	0	0.00	526.00	0	2,208	0.00%
2024/01/26	0	528.56	0	532.00	521.00	0	2,225	0.00%
2024/01/25	0	540.00	0	539.00	539.00	0	2,238	0.00%
2024/01/24	1	546.00	1	541.97	539.00	0	2,249	0.00%
2024/01/23	0	538.00	0	540.08	540.00	0	2,265	0.00%
2024/01/22	0	533.40	1	544.97	534.00	-1	2,248	-0.04%
2024/01/19	0	516.00	0	516.00	516.00	0	2,212	0.00%
2024/01/18	0	505.00	0	513.67	508.00	0	2,231	0.00%
2024/01/17	0	513.75	0.2	512.08	513.00	-0.2	2,237	-0.01%
2024/01/16	0	521.00	2	524.49	520.00	-2	2,244	-0.09%
2024/01/15	1	519.00	0	518.32	516.00	1	2,234	0.04%
2024/01/12	0	483.50	0	0.00	482.00	0	2,197	0.00%
2024/01/11	0	485.50	0	489.00	489.00	0	2,235	0.00%
2024/01/10	0	493.00	0	494.00	494.00	0	2,236	0.00%
2024/01/09	0	493.00	0	497.00	495.00	0	2,284	0.00%
2024/01/08	0	0.00	0	502.00	497.00	0	2,304	0.00%
2024/01/05	0	0.00	0	500.00	499.50	0	2,352	0.00%
2024/01/04	0	497.21	0	506.00	498.50	0	2,365	0.00%
2024/01/03	0	501.25	0	0.00	498.50	0	2,373	0.00%
2024/01/02	0	517.00	0	523.40	514.00	0	2,338	0.00%
2023/12/29	0	522.20	0	525.00	520.00	0	2,348	0.00%
2023/12/27	0	520.00	0	0.00	524.00	0	2,414	0.00%
2023/12/26	0.1	517.00	0.2	516.00	516.00	-0.2	2,412	-0.01%
2023/12/25	0	514.86	0	0.00	510.00	0	2,454	0.00%
2023/12/22	0	533.00	0.2	534.77	515.00	-0.2	2,488	-0.01%
2023/12/21	0	0.00	0	514.75	519.00	0	2,478	0.00%
2023/12/20	0	515.00	0	517.00	511.00	0	2,471	0.00%
2023/12/19	0.1	510.06	0	0.00	514.00	0.1	2,477	0.00%
2023/12/18	0.1	524.00	0	0.00	520.00	0.1	2,487	0.00%
2023/12/15	0	529.00	0	527.00	525.00	0	2,498	0.00%
2023/12/14	1	542.00	7.1	540.72	543.00	-6.1	2,487	-0.24%
2023/12/13	8	537.88	3	537.33	540.00	5	2,498	0.20%
2023/12/12	5	528.99	7	524.57	523.00	-2	2,592	-0.08%
2023/12/11	1	519.00	3	519.67	519.00	-2	2,551	-0.08%
2023/12/08	0	510.00	1	512.00	512.00	-1	2,534	-0.04%
2023/12/07	1	502.98	3	502.00	500.00	-2	2,535	-0.08%
2023/12/06	3	504.67	0	487.03	505.00	3	2,550	0.12%
2023/12/04	0	0.00	1	498.99	490.50	-1	2,618	-0.04%
2023/12/01	0	490.50	0.3	492.53	494.00	-0.3	2,616	-0.01%
2023/11/30	0	486.89	2	493.24	483.50	-2	2,607	-0.08%
2023/11/29	0	478.50	0	479.50	477.50	0	2,569	0.00%
2023/11/28	1	468.74	1	478.00	479.50	0	2,599	0.00%
2023/11/27	0	0.00	0	466.00	459.00	0	2,718	0.00%
2023/11/23	0	467.00	0	474.00	465.00	0	2,788	0.00%
2023/11/21	0	472.50	0	0.00	473.50	0	2,771	0.00%
2023/11/20	0	479.00	0	0.00	478.00	0	2,762	0.00%
2023/11/16	0	0.00	0	473.00	472.00	0	2,761	0.00%
2023/11/15	1	481.50	0	0.00	479.50	1	2,733	0.04%
2023/11/14	0	490.00	1	490.99	485.50	-1	2,705	-0.04%
2023/11/13	0	490.50	0.1	491.24	493.00	-0.1	2,730	0.00%
2023/11/10	0	482.50	0	486.00	485.00	0	2,718	0.00%
2023/11/09	0	485.00	3	476.83	485.50	-3	2,696	-0.11%
2023/11/08	1	468.07	0	465.20	470.00	1	2,634	0.04%
2023/11/07	0.1	496.00	2	497.24	497.00	-1.9	2,512	-0.08%
2023/11/06	0	487.33	1	489.50	488.00	-1	2,497	-0.04%
2023/11/03	0	481.50	1	482.00	482.50	-1	2,493	-0.04%
2023/11/02	2	485.43	2	475.76	480.50	0	2,499	0.00%
2023/10/24	2	482.00	2	474.50	475.00	0	2,523	0.00%
2023/10/23	1	473.00	1	474.50	472.50	0	2,513	0.00%
2023/10/20	1	487.50	0	0.00	485.00	1	2,524	0.04%
2023/10/19	0	0.00	1.1	489.82	490.00	-1.1	2,517	-0.04%
2023/10/18	2	471.00	1	469.00	470.00	1	2,505	0.04%
2023/10/17	0	0.00	0	489.00	486.50	0	2,495	0.00%
2023/10/03	6	468.00	6	471.03	471.00	0	2,420	0.00%
2023/10/02	0	0.00	1	460.00	466.50	-1	2,406	-0.04%
2023/09/28	0	0.00	18	461.22	456.00	-18	2,397	-0.75%
2023/09/27	19.1	466.54	0	0.00	466.50	19.1	2,358	0.81%
2023/09/22	0	0.00	1	459.00	457.50	-1	2,345	-0.04%
2023/09/21	1	452.00	0	0.00	454.50	1	2,363	0.04%
2023/09/20	1	464.00	3	464.00	460.00	-2	2,356	-0.08%
2023/09/19	0	465.50	0	0.00	467.00	0	2,350	0.00%
2023/09/18	6	468.51	6	467.00	468.50	0	2,336	0.00%
2023/09/15	3.1	454.58	17.3	476.96	473.50	-14.2	2,311	-0.61%
2023/09/14	2	447.00	2	442.50	446.00	0	2,169	0.00%
2023/09/13	0	0.00	1	443.50	443.50	-1	2,157	-0.05%
2023/09/12	1	434.50	1	438.50	441.00	0	2,149	0.00%
2023/09/08	0	0.00	4	444.50	446.50	-4	2,117	-0.19%
2023/09/07	2	438.00	4.2	439.95	438.50	-2.2	2,134	-0.10%
2023/09/06	0	427.50	0	0.00	426.00	0	2,089	0.00%
2023/09/05	1	427.96	1	423.50	427.50	0	2,079	0.00%
2023/09/04	0	427.50	0	0.00	427.50	0	2,076	0.00%
2023/09/01	5	425.50	5	422.00	422.00	0	2,091	0.00%
2023/08/31	5	421.00	4.1	424.27	423.50	0.9	2,048	0.04%
2023/08/30	1	402.50	1.1	410.01	408.00	-0.1	1,904	0.00%
2023/08/28	0	378.00	0	0.00	381.00	0	1,842	0.00%
2023/08/24	0	0.00	1	392.00	391.00	-1	1,932	-0.05%
2023/08/17	0	0.00	1.2	378.39	382.00	-1.2	1,965	-0.06%
2023/08/15	0.1	361.50	0	0.00	362.00	0.1	1,925	0.01%
2023/08/14	1.1	356.28	0	358.50	358.00	1.1	1,945	0.06%
2023/08/11	0	366.13	0	0.00	363.00	0	1,972	0.00%
2023/08/10	1	371.00	0	0.00	371.00	1	1,967	0.05%
2023/08/09	1	379.00	0	0.00	379.00	1	1,980	0.05%
2023/08/08	0.1	382.68	0	0.00	383.00	0.1	1,970	0.01%
2023/08/07	0.1	388.93	0	0.00	386.50	0.1	1,946	0.00%
2023/08/04	0	0.00	0.1	401.50	401.00	-0.1	1,910	0.00%
2023/08/02	0	0.00	0.1	398.50	396.50	-0.1	1,908	-0.01%
2023/07/31	0.1	407.69	0	0.00	409.00	0.1	1,928	0.00%
2023/07/28	0	0.00	2.3	421.81	421.50	-2.3	1,918	-0.12%
2023/07/26	0	386.75	0	0.00	384.50	0	1,809	0.00%
2023/07/25	0.1	390.45	1	390.00	388.50	-0.9	1,810	-0.05%
2023/07/21	0.1	395.81	0	0.00	398.50	0.1	1,797	0.00%
2023/07/20	3	415.50	3	412.33	410.50	0	1,772	0.00%
2023/07/19	2	424.98	2.1	411.64	407.00	0	1,758	0.00%
2023/07/18	0	0.00	1	403.00	410.00	-1	1,721	-0.06%
2023/07/17	1	398.99	0	0.00	398.50	1	1,702	0.06%
2023/07/14	1	409.00	0	0.00	407.00	1	1,697	0.06%
2023/07/12	0.1	391.96	0	0.00	394.50	0.1	1,684	0.00%
2023/07/10	0.1	386.00	0	0.00	386.00	0.1	1,711	0.00%
2023/07/07	2.1	384.16	0	0.00	389.00	2.1	1,766	0.12%
2023/07/05	2	407.00	0	0.00	404.00	2	1,787	0.11%
2023/07/03	1	416.50	0	0.00	417.50	1	1,872	0.05%
2023/06/30	0	0.00	0.2	414.00	411.50	-0.2	1,969	-0.01%
2023/06/29	0	0.00	0	432.00	423.50	0	2,026	0.00%
2023/06/21	2	412.75	0.2	413.00	412.00	1.9	2,046	0.09%
2023/06/20	0	419.25	0	0.00	416.00	0	2,040	0.00%
2023/06/14	1	419.03	0	0.00	420.00	1	2,020	0.05%
2023/06/13	2	424.00	0	438.50	428.00	2	2,051	0.10%
2023/06/09	0.1	420.00	0.1	423.50	421.00	-0.1	1,987	0.00%
2023/06/08	0	428.00	0.1	426.60	424.00	-0.1	1,996	0.00%
2023/06/07	0.1	422.81	0.4	422.00	423.00	-0.3	1,989	-0.01%
2023/06/06	0	407.17	0	0.00	406.50	0	1,949	0.00%
2023/06/02	1.1	409.67	1	410.50	410.50	0.1	1,953	0.00%
2023/06/01	0.1	421.00	0	0.00	419.00	0.1	1,941	0.00%
2023/05/31	0.4	426.13	0.7	431.00	427.50	-0.3	1,927	-0.01%
2023/05/30	0	0.00	0.1	414.00	416.00	-0.1	1,878	-0.01%
2023/05/29	0	0.00	2	416.00	415.50	-2	1,865	-0.11%
2023/05/26	0.1	397.00	0	0.00	398.00	0.1	1,829	0.01%
2023/05/24	1	393.50	0	0.00	395.00	1	1,836	0.05%
2023/05/23	1	392.00	0	0.00	392.00	1	1,840	0.05%
2023/05/18	0	0.00	0.2	394.50	389.00	-0.2	1,838	-0.01%
2023/05/17	0	0.00	1.2	385.83	389.50	-1.2	1,813	-0.07%
2023/05/16	0	0.00	1	377.00	373.50	-1	1,798	-0.06%
2023/05/15	1.2	365.06	0	0.00	362.00	1.2	1,780	0.07%
2023/05/10	1	381.00	0	0.00	381.00	1	1,814	0.06%
2023/05/05	0	378.50	0	0.00	382.50	0	1,792	0.00%
2023/05/04	1	382.02	0	0.00	382.00	1	1,794	0.06%
2023/04/28	1	388.50	1	389.50	389.00	0	1,824	0.00%
2023/04/27	1	379.50	1	389.01	389.50	0	1,810	0.00%
2023/04/26	0	376.50	0	0.00	376.50	0	1,788	0.00%
2023/04/25	0.1	380.71	0	0.00	375.00	0.1	1,788	0.00%
2023/04/21	0.2	389.14	0	0.00	386.50	0.2	1,810	0.01%
2023/04/17	0	0.00	0	409.50	410.00	0	1,897	0.00%
2023/04/14	1	410.50	1.2	410.50	411.00	-0.2	1,890	-0.01%
2023/04/12	4	422.00	4	422.38	424.00	0	1,860	0.00%
2023/04/11	2	410.00	1	410.50	409.00	1	1,791	0.06%
2023/04/10	0	401.00	2	401.51	400.50	-2	1,753	-0.12%
2023/04/07	1	405.50	6	407.24	408.00	-5	1,723	-0.29%
2023/04/06	0	0.00	2.4	393.39	398.00	-2.4	1,659	-0.14%
2023/03/31	4.3	394.90	3.1	392.24	392.00	1.2	1,613	0.07%
2023/03/30	0	0.00	3.1	382.18	381.50	-3.1	1,510	-0.20%
2023/03/29	2	363.00	0	0.00	362.50	2	1,435	0.14%
2023/03/27	1	382.50	1.1	384.55	370.00	-0.1	1,446	-0.01%
2023/03/24	3.5	377.90	5.1	375.03	378.00	-1.5	1,434	-0.11%
2023/03/23	1	365.99	0	0.00	365.00	1	1,383	0.07%
2023/03/22	1	356.00	0	0.00	360.50	1	1,383	0.07%
2023/03/17	4	357.00	0	0.00	358.00	4	1,435	0.28%
2023/03/16	0	0.00	3	352.33	356.50	-3	1,429	-0.21%
2023/03/15	1	343.50	1	351.00	343.00	0	1,408	0.00%
2023/03/14	1	340.00	0	0.00	338.00	1	1,459	0.07%
2023/03/10	1	352.00	0	0.00	351.00	1	1,424	0.07%
2023/03/09	0	0.00	1	364.50	362.50	-1	1,424	-0.07%
2023/03/08	1	360.50	0	0.00	361.50	1	1,427	0.07%
2023/03/07	0	0.00	0.2	368.00	367.00	-0.2	1,416	-0.01%
2023/03/02	2	370.00	1	360.04	365.50	1	1,422	0.07%
2023/03/01	2	352.00	1.3	354.12	354.50	0.7	1,402	0.05%
2023/02/23	0	356.50	1	361.50	361.50	-1	1,406	-0.07%
2023/02/22	4.1	358.24	0	0.00	355.50	4.1	1,479	0.28%
2023/02/21	1.1	368.68	1	368.50	370.00	0.1	1,502	0.01%
2023/02/17	0	365.50	0	0.00	368.00	0	1,572	0.00%
2023/02/14	1	364.00	2	358.50	365.00	-1	1,636	-0.06%
2023/02/13	1	350.00	1	346.50	351.50	0	1,652	0.00%
2023/02/10	2.1	351.61	1.1	359.73	352.00	1	1,684	0.06%
2023/02/08	1	370.50	1	364.04	370.50	0	1,697	0.00%
2023/02/03	1.3	367.64	1	370.00	368.00	0.3	1,678	0.02%
2023/02/02	1	370.50	1	370.00	369.00	0	1,682	0.00%
2023/02/01	0	0.00	1	367.50	368.00	-1	1,691	-0.06%
2023/01/30	0	0.00	0	365.32	365.00	0	1,680	0.00%
2023/01/16	0	0.00	1	357.50	354.50	-1	1,694	-0.06%
2023/01/13	0	348.50	4	350.75	348.50	-4	1,699	-0.23%
2023/01/12	2	360.50	1	357.03	355.00	1	1,700	0.06%
2023/01/11	13	363.00	14.1	360.26	362.50	-1.1	1,712	-0.07%
2023/01/10	5	354.50	5	354.50	354.00	0	1,700	0.00%
2023/01/09	0.1	348.00	1	349.00	349.00	-0.9	1,706	-0.05%
2023/01/06	0	342.50	2.1	349.19	351.00	-2.1	1,732	-0.12%
2023/01/05	0	0.00	0.1	333.50	335.50	-0.1	1,724	0.00%
2023/01/04	0	0.00	0	325.00	327.00	0	1,797	0.00%
2023/01/03	0	0.00	2	320.50	325.00	-2	1,823	-0.11%
2022/12/29	0	0.00	1	315.50	316.50	-1	1,820	-0.05%
2022/12/28	2	311.25	0	0.00	310.50	2	1,851	0.11%
2022/12/27	0	0.00	2	314.24	315.50	-2	1,863	-0.11%
2022/12/23	0	302.50	0	0.00	305.00	0	1,906	0.00%
2022/12/22	0	308.00	1	308.50	307.50	-1	1,912	-0.05%
2022/12/21	1.1	305.60	0	0.00	305.00	1.1	1,916	0.06%
2022/12/20	2	310.75	4	313.25	307.50	-2	1,916	-0.10%
2022/12/19	0	0.00	2	312.00	313.50	-2	1,914	-0.10%
2022/12/16	3.1	307.74	0.1	309.50	306.50	3	1,903	0.16%
2022/12/15	0	0.00	0	313.50	313.50	0	1,912	0.00%
2022/12/14	1	310.00	0	311.00	310.50	1	1,929	0.05%
2022/12/13	1	312.50	1	315.00	311.00	0	1,921	0.00%
2022/12/12	0	309.00	2.1	318.29	319.00	-2.1	1,898	-0.11%
2022/12/09	1	309.01	1	310.50	313.00	0	1,874	0.00%
2022/12/08	0	305.00	0	0.00	307.50	0	1,866	0.00%
2022/12/07	1	299.64	0	0.00	303.00	1	1,862	0.05%
2022/12/06	9.1	312.08	6	307.00	307.00	3.1	1,833	0.17%
2022/12/05	1	334.50	0	0.00	335.00	1	1,766	0.06%
2022/12/02	0	336.00	0	0.00	335.00	0	1,765	0.00%
2022/12/01	0	0.00	0.1	336.50	337.00	-0.1	1,767	0.00%
2022/11/30	0	326.50	1	327.00	326.50	-1	1,752	-0.06%
2022/11/29	0	326.00	0	0.00	326.50	0	1,763	0.00%
2022/11/28	0	327.00	0.1	332.50	329.50	-0.1	1,768	-0.01%
2022/11/23	3	330.51	3	329.67	328.50	0	1,769	0.00%
2022/11/22	6	329.00	6	325.08	333.50	0	1,770	0.00%
2022/11/21	5	338.80	5	343.70	329.50	0	1,773	0.00%
2022/11/18	0.1	339.50	0.1	354.50	339.00	0	1,749	0.00%
2022/11/17	7	336.71	6	334.75	336.50	1	1,672	0.06%
2022/11/16	0	338.98	2	335.51	338.50	-2	1,640	-0.12%
2022/11/15	0	0.00	0	327.50	325.50	0	1,590	0.00%
2022/11/14	0	321.00	0	0.00	321.00	0	1,571	0.00%
2022/11/11	5	329.40	2	326.25	325.50	3	1,558	0.19%
2022/11/10	1	309.50	0	0.00	312.50	1	1,525	0.07%
2022/11/09	2	311.25	5.1	314.99	316.50	-3.1	1,532	-0.20%
2022/11/08	0	0.00	1	303.03	305.00	-1	1,512	-0.07%
2022/11/07	1	284.00	6.1	292.68	296.00	-5.1	1,487	-0.34%
2022/11/04	5	285.22	0	0.00	285.50	5	1,479	0.34%
2022/11/03	1	295.95	0	0.00	294.00	1	1,454	0.07%
2022/11/02	1	301.50	1.1	303.86	301.50	-0.1	1,438	0.00%
2022/10/31	1	294.00	0	0.00	295.50	1	1,435	0.07%
2022/10/28	1	292.00	0	0.00	292.00	1	1,438	0.07%
2022/10/27	0	0.00	4	292.13	299.00	-4	1,437	-0.28%
2022/10/26	1	289.00	1	287.00	285.50	0	1,439	0.00%
2022/10/25	7.1	291.33	6	287.75	285.00	1.1	1,483	0.07%
2022/10/24	4	298.74	3	295.17	295.00	1	1,470	0.07%
2022/10/21	2	292.00	3	297.50	290.00	-1	1,472	-0.07%
2022/10/20	1	292.50	0	0.00	293.50	1	1,471	0.07%
2022/10/19	2	303.00	3	302.67	297.00	-1	1,475	-0.07%
2022/10/18	6	304.92	5	307.10	307.50	1	1,461	0.07%
2022/10/17	7	298.57	5	301.90	304.50	2	1,454	0.14%
2022/10/14	13	305.00	13	308.00	306.50	0	1,448	0.00%
2022/10/13	4	301.00	4	304.63	298.00	0	1,443	0.00%
2022/10/12	9	304.50	12.2	301.10	311.00	-3.2	1,406	-0.23%
2022/10/11	0	0.00	1	286.50	289.50	-1	1,354	-0.07%
2022/10/07	1	286.00	1	291.00	286.00	0	1,342	0.00%
2022/10/05	1	287.00	1	288.00	288.00	0	1,371	0.00%
2022/10/03	1	269.00	5.1	280.60	280.00	-4.1	1,346	-0.30%
2022/09/30	0.1	250.00	2.1	264.51	265.50	-2	1,352	-0.14%
2022/09/29	0.1	253.00	2	253.25	253.50	-2	1,361	-0.14%
2022/09/28	1.1	254.40	0	0.00	251.00	1.1	1,373	0.08%
2022/09/27	0	0.00	0.1	256.50	259.00	-0.1	1,395	-0.01%
2022/09/26	1.1	256.62	1	259.00	256.00	0.1	1,409	0.00%
2022/09/23	0	0.00	3	267.67	268.00	-3	1,433	-0.21%
2022/09/22	3	267.67	0	0.00	270.00	3	1,465	0.20%
2022/09/21	3.1	280.78	2	279.50	275.50	1.1	1,461	0.07%
2022/09/19	1	291.50	0	0.00	290.00	1	1,491	0.07%
2022/09/15	0	300.00	0	0.00	300.50	0	1,545	0.00%
2022/09/13	0	0.00	3	302.00	301.50	-3	1,596	-0.19%
2022/09/07	0	294.00	0	0.00	293.50	0	1,699	0.00%
2022/09/06	3	296.50	0	0.00	297.50	3	1,729	0.17%
2022/09/05	0.1	295.50	0	0.00	293.00	0.1	1,758	0.01%
2022/08/31	1	307.50	2	311.50	312.50	-1	1,753	-0.06%
2022/08/30	4	307.00	0	0.00	308.00	4	1,757	0.23%
2022/08/29	2.1	306.51	0	0.00	307.50	2.1	1,764	0.12%
2022/08/26	1	316.00	9.1	319.44	317.00	-8.1	1,759	-0.46%
2022/08/24	0.1	306.50	1	306.00	306.00	-0.9	1,783	-0.05%
2022/08/23	1	304.50	0	0.00	304.50	1	1,794	0.06%
2022/08/22	2	309.50	0	0.00	310.00	2	1,811	0.11%
2022/08/19	3	313.33	0	0.00	314.00	3	1,828	0.16%
2022/08/18	0.1	307.50	0	0.00	309.50	0.1	1,877	0.00%
2022/08/17	1	308.00	7	309.64	310.50	-6	1,901	-0.32%
2022/08/15	1	312.00	0	0.00	312.00	1	1,878	0.05%
2022/08/12	0	308.50	1	306.50	309.00	-1	1,864	-0.05%
2022/08/11	1	300.01	2.1	304.57	302.50	-1.1	1,867	-0.06%
2022/08/09	1	294.50	0	291.00	294.00	1	1,895	0.05%
2022/08/08	3	291.33	0	0.00	292.00	3	1,913	0.16%
2022/08/05	2	294.50	0	0.00	294.00	2	1,922	0.10%
2022/08/04	1	282.00	1	286.00	287.00	0	1,941	0.00%
2022/08/03	2	285.00	3	285.83	283.00	-1	1,953	-0.05%
2022/08/02	1	282.50	0	0.00	284.00	1	1,961	0.05%
2022/08/01	4	282.63	1	283.03	286.00	3	1,978	0.15%
2022/07/28	0	293.50	0	0.00	290.00	0	1,965	0.00%
2022/07/27	0	292.50	0	0.00	293.50	0	1,961	0.00%
2022/07/26	0	292.25	0	0.00	290.00	0	1,965	0.00%
2022/07/25	0	0.00	0.4	299.50	298.50	-0.4	1,954	-0.02%
2022/07/22	1	304.98	0.3	306.00	304.50	0.8	1,959	0.04%
2022/07/21	0.1	305.12	1	304.00	307.00	-0.9	2,009	-0.05%
2022/07/20	0.1	303.80	0	0.00	299.00	0.1	2,016	0.00%
2022/07/19	0.3	300.21	0.2	300.87	300.50	0	2,026	0.00%
2022/07/18	0.1	299.50	0.1	296.18	301.00	0	2,029	0.00%
2022/07/15	0.2	285.59	0	284.58	286.50	0.1	1,996	0.01%
2022/07/14	0	279.50	1.1	272.13	279.50	-1	1,999	-0.05%
2022/07/13	1.1	270.15	0	272.00	274.00	1	1,987	0.05%
2022/07/12	0	265.00	0.7	267.00	267.00	-0.7	1,977	-0.04%
2022/07/11	0	268.50	2	270.50	269.00	-2	1,988	-0.10%
2022/07/08	1.1	271.61	1	267.00	272.50	0.1	2,014	0.00%
2022/07/07	0	253.00	1	261.50	263.00	-1	1,991	-0.05%
2022/07/06	0	257.93	0	0.00	251.00	0	1,996	0.00%
2022/07/05	0	0.00	2	258.00	257.50	-2	2,042	-0.10%
2022/07/04	10	257.00	0.1	260.00	258.00	10	2,055	0.48%
2022/07/01	3	261.02	1	258.50	256.00	2	2,070	0.10%
2022/06/30	2.2	273.10	2	271.00	271.00	0.2	2,044	0.01%
2022/06/29	2	281.50	0	0.00	281.50	2	2,027	0.10%
2022/06/28	5.2	281.77	0	0.00	279.50	5.2	2,074	0.25%
2022/06/27	0	0.00	1	304.00	301.00	-1	2,115	-0.05%
2022/06/24	1	293.50	0	0.00	294.00	1	2,109	0.05%
2022/06/23	0.1	299.36	1	305.50	297.00	-0.9	2,097	-0.04%
2022/06/22	1	303.00	0	0.00	299.50	1	2,079	0.05%
2022/06/21	1.1	318.67	1	321.00	321.00	0.1	2,045	0.00%
2022/06/20	0	0.00	0	323.00	316.00	0	2,050	0.00%
2022/06/17	0.5	331.06	0	0.00	328.00	0.5	2,031	0.03%
2022/06/16	0	350.00	0.1	352.50	345.50	-0.1	1,994	0.00%
2022/06/15	2	352.53	0	0.00	351.50	2	1,967	0.10%
2022/06/14	2.1	358.08	3	361.17	363.50	-0.9	1,977	-0.05%
2022/06/13	2.1	369.07	1	368.50	369.50	1.1	1,971	0.06%
2022/06/10	2	381.50	0	0.00	381.50	2	2,008	0.10%
2022/06/08	0	388.64	0	0.00	389.50	0	2,040	0.00%
2022/06/07	0	387.00	0	0.00	383.50	0	2,063	0.00%
2022/06/06	0	392.00	0	0.00	390.50	0	2,072	0.00%
2022/06/02	0	397.00	1	395.00	395.00	-1	2,136	-0.05%
2022/06/01	1.1	402.00	0	0.00	400.00	1.1	2,199	0.05%
2022/05/31	1	390.00	0	0.00	395.50	1	2,215	0.05%
2022/05/30	0	392.50	2.1	390.61	393.00	-2.1	2,257	-0.09%
2022/05/27	1.1	372.22	0	0.00	377.00	1.1	2,247	0.05%
2022/05/26	2.2	369.85	0	0.00	368.00	2.2	2,256	0.10%
2022/05/25	1	375.54	1	379.00	376.00	0	2,256	0.00%
2022/05/24	2	382.24	2	389.50	379.00	0	2,332	0.00%
2022/05/23	0.1	390.00	0	0.00	388.00	0.1	2,361	0.00%
2022/05/20	0	393.92	1	397.00	391.00	-1	2,449	-0.04%
2022/05/19	1	385.01	1	383.00	393.50	0	2,522	0.00%
2022/05/18	0	390.00	0	0.00	391.00	0	2,612	0.00%
2022/05/17	1	387.50	1.1	379.99	387.50	-0.1	2,701	0.00%
2022/05/16	1	376.51	0	0.00	375.50	1	2,822	0.04%
2022/05/13	0	0.00	1	378.00	378.50	-1	2,857	-0.04%
2022/05/12	0.1	376.83	2	373.00	370.00	-1.9	2,919	-0.06%
2022/05/11	1	375.54	0	0.00	375.50	1	3,044	0.03%
2022/05/10	1	376.50	1	377.00	383.00	0	3,197	0.00%
2022/05/09	2	380.03	0	0.00	378.50	2	3,233	0.06%
2022/05/06	1	394.20	0	0.00	398.50	1	3,218	0.03%
2022/05/05	1	401.02	1	406.50	406.00	0	3,227	0.00%
2022/05/04	1	392.50	0	0.00	389.50	1	3,209	0.03%
2022/04/29	1	388.50	1	394.00	387.50	0	3,242	0.00%
2022/04/28	1	387.00	2	382.00	384.00	-1	3,250	-0.03%
2022/04/27	2	373.00	0	0.00	385.50	2	3,252	0.06%
2022/04/26	1	385.50	4	389.63	393.00	-3	3,209	-0.09%
2022/04/25	0.1	387.75	0	0.00	385.50	0.1	3,214	0.00%
2022/04/22	1	404.50	1	401.00	402.50	0	3,190	0.00%
2022/04/20	0.1	414.00	0	0.00	414.50	0.1	3,212	0.00%
2022/04/19	0.1	419.50	0	0.00	415.00	0.1	3,214	0.00%
2022/04/18	1	410.00	2	417.00	414.50	-1	3,251	-0.03%
2022/04/15	4	421.75	2	417.50	418.00	2	3,300	0.06%
2022/04/14	1	420.00	0	0.00	424.00	1	3,346	0.03%
2022/04/13	1	426.50	1	431.00	430.50	0	3,375	0.00%
2022/04/12	2	427.00	0	424.50	426.50	2	3,440	0.06%
2022/04/11	2.2	423.84	3	432.00	420.50	-0.8	3,511	-0.02%
2022/04/08	0	0.00	1	458.50	444.50	-1	3,541	-0.03%
2022/04/07	3.2	463.01	1	468.50	455.50	2.2	3,592	0.06%
2022/04/06	1	473.00	1	471.50	473.00	0	3,620	0.00%
2022/03/31	1.1	481.55	0	0.00	475.50	1.1	3,726	0.03%
2022/03/30	1	485.07	0	0.00	495.00	1	3,698	0.03%
2022/03/29	0	0.00	0.1	477.00	480.00	-0.1	3,699	0.00%
2022/03/28	1.2	462.50	0	0.00	467.50	1.2	3,860	0.03%
2022/03/25	1	477.00	1	481.50	477.50	0	3,892	0.00%
2022/03/24	1	482.00	1	480.00	479.00	0	3,921	0.00%
2022/03/23	0	487.19	1	483.00	485.50	-1	3,944	-0.03%
2022/03/22	2	473.25	0	0.00	474.50	2	3,957	0.05%
2022/03/21	3	484.00	1	489.50	480.50	2	4,065	0.05%
2022/03/18	1	481.50	1	483.50	485.50	0	4,110	0.00%
2022/03/17	3	477.83	2.1	482.61	486.00	1	4,236	0.02%
2022/03/16	3	460.17	0	0.00	455.50	3	4,239	0.07%
2022/03/15	1.1	470.86	0	0.00	464.00	1.1	4,305	0.03%
2022/03/14	0	0.00	1	489.00	487.00	-1	4,369	-0.02%
2022/03/11	1.2	489.87	0	0.00	484.00	1.2	4,399	0.03%
2022/03/10	1	498.00	13	493.42	497.00	-12	4,454	-0.27%
2022/03/09	15	481.70	1	480.50	478.00	14	4,662	0.30%
2022/03/07	3	487.67	0	0.00	487.50	3	4,858	0.06%
2022/03/04	5	518.60	6	521.17	513.00	-1	5,067	-0.02%
2022/03/03	1	528.00	1.2	524.00	528.00	-0.2	5,067	0.00%
2022/03/02	0	0.00	4	513.50	520.00	-4	5,067	-0.08%
2022/03/01	2	516.50	6.1	517.43	517.00	-4.1	5,083	-0.08%
2022/02/25	2	509.98	1	507.01	510.00	1	5,095	0.02%
2022/02/24	10.1	503.41	5.1	508.79	494.50	5	5,073	0.10%
2022/02/23	0	0.00	1	528.00	528.00	-1	5,045	-0.02%
2022/02/22	9.1	512.67	8.1	514.98	513.00	1	5,045	0.02%
2022/02/21	1.1	528.55	0	0.00	526.00	1.1	5,000	0.02%
2022/02/18	25	515.84	31	523.10	537.00	-6	4,946	-0.12%
2022/02/17	1	516.00	4.1	520.22	519.00	-3.1	4,865	-0.06%
2022/02/16	4.2	514.52	7	513.72	516.00	-2.9	4,770	-0.06%
2022/02/15	0	0.00	1	495.00	496.00	-1	4,657	-0.02%
2022/02/14	0	0.00	0.1	484.00	489.00	-0.1	4,622	0.00%
2022/02/11	2	492.99	9.2	498.51	490.00	-7.2	4,611	-0.16%
2022/02/10	16	495.53	19.2	492.56	496.00	-3.1	4,517	-0.07%
2022/02/09	0	0.00	6.1	474.84	478.00	-6.1	4,408	-0.14%
2022/02/08	0	0.00	1	458.00	456.50	-1	4,392	-0.02%
2022/02/07	2.1	450.99	0	0.00	447.50	2.1	4,380	0.05%
2022/01/26	1.1	449.75	0	0.00	448.50	1.1	4,381	0.02%
2022/01/25	2	456.00	2	453.00	451.00	0	4,382	0.00%
2022/01/24	0.2	441.25	0	0.00	452.00	0.2	4,380	0.00%
2022/01/21	1	454.00	0	0.00	452.00	1	4,357	0.02%
2022/01/20	0	0.00	1	460.00	461.50	-1	4,343	-0.02%
2022/01/19	2	456.75	1	460.00	456.50	1	4,330	0.02%
2022/01/18	1.1	463.00	1	462.50	461.50	0.1	4,309	0.00%
2022/01/17	1.1	457.14	2.1	460.95	463.00	-1	4,286	-0.02%
2022/01/14	3	441.02	2	442.50	450.00	1	4,268	0.02%
2022/01/13	1	455.50	0.1	456.00	452.00	0.9	4,265	0.02%
2022/01/12	1	450.00	0	0.00	452.50	1	4,259	0.02%
2022/01/11	0.2	452.00	0	0.00	447.00	0.2	4,253	0.00%
2022/01/10	1.1	445.79	1	456.00	459.00	0.1	4,231	0.00%
2022/01/07	5.1	462.80	1	458.01	455.50	4.1	4,194	0.10%
2022/01/06	1.1	466.96	1	469.00	467.00	0.1	4,144	0.00%
2022/01/05	2.1	478.26	0	481.00	476.00	2.1	4,112	0.05%
2022/01/04	1.1	485.86	1	495.13	488.50	0.1	4,057	0.00%
2022/01/03	4.1	497.49	2.1	517.40	493.00	2	3,973	0.05%
2021/12/30	5.2	515.96	4	518.99	512.00	1.1	3,884	0.03%
2021/12/29	1	504.68	6	510.67	514.00	-5	3,814	-0.13%
2021/12/28	1.1	498.19	3	502.67	499.00	-1.9	3,775	-0.05%
2021/12/27	3	499.50	6	503.00	499.50	-3	3,759	-0.08%
2021/12/24	1	488.00	1.6	491.93	487.50	-0.6	3,695	-0.02%
2021/12/23	5	488.60	8.1	491.12	489.50	-3.1	3,688	-0.08%
2021/12/22	3	490.13	6.3	492.12	487.00	-3.3	3,655	-0.09%
2021/12/21	1.1	465.41	1	462.50	464.50	0.1	3,484	0.00%
2021/12/20	0	0.00	3	465.33	466.00	-3	3,441	-0.09%
2021/12/17	2.1	466.75	1	468.00	464.00	1.1	3,413	0.03%
2021/12/16	2	471.51	14	473.68	471.00	-12	3,389	-0.35%
2021/12/15	3.3	464.26	1	464.00	471.00	2.3	3,371	0.07%
2021/12/14	2.1	477.58	1	478.00	477.50	1.1	3,275	0.03%
2021/12/13	26.1	492.82	25	492.90	488.50	1.1	3,247	0.03%
2021/12/10	2.2	475.92	12	474.50	475.50	-9.8	3,139	-0.31%
2021/12/09	13.1	487.30	1	484.50	480.00	12.1	3,090	0.39%
2021/12/08	0.4	481.34	1	498.00	475.00	-0.6	3,000	-0.02%
2021/12/07	1.1	473.18	3	473.00	476.50	-1.9	2,887	-0.07%
2021/12/06	1.3	482.15	2	475.00	474.50	-0.7	2,849	-0.02%
2021/12/03	5	470.37	103.1	464.03	478.00	-98.1	2,781	-3.53%	大賣/
2021/12/02	100	449.97	5.6	458.26	458.50	94.5	2,560	3.69%
2021/12/01	4.2	407.29	1	415.00	417.00	3.2	2,337	0.14%
2021/11/30	3	412.36	3.9	411.75	412.00	-0.9	2,301	-0.04%
2021/11/29	1	423.86	0	418.50	417.50	1	2,033	0.05%
2021/11/26	2	422.75	2	430.00	425.00	0	2,008	0.00%
2021/11/25	1	418.00	2.1	417.38	426.50	-1.1	1,970	-0.06%
2021/11/24	2.2	419.15	4	413.88	414.00	-1.8	1,952	-0.09%
2021/11/23	0	423.00	2	426.50	425.50	-2	1,945	-0.10%
2021/11/22	2	426.00	5.1	428.51	427.50	-3.1	1,933	-0.16%
2021/11/19	2.5	410.70	2	414.25	414.50	0.5	1,870	0.03%
2021/11/18	3	408.68	13.3	409.53	409.00	-10.3	1,848	-0.56%
2021/11/17	0	399.63	1.1	400.35	399.50	-1.1	1,812	-0.06%
2021/11/16	2.1	393.38	0.1	400.00	393.00	2	1,812	0.11%
2021/11/15	1	399.00	0	0.00	400.50	1	1,818	0.05%
2021/11/12	0	0.00	1	400.00	392.50	-1	1,843	-0.05%
2021/11/11	2.1	394.29	1	395.50	396.00	1.1	1,831	0.06%
2021/11/10	0.1	389.95	4	393.63	395.50	-3.9	1,871	-0.21%
2021/11/09	1.1	378.19	1	384.50	386.00	0.1	1,849	0.00%
2021/11/08	2.1	380.26	0	0.00	378.00	2.1	1,816	0.11%
2021/11/05	1.2	380.53	2	381.25	377.50	-0.9	1,787	-0.05%
2021/11/04	0	386.50	0	0.00	386.00	0	1,791	0.00%
2021/11/03	3	388.66	2	393.50	391.50	1	1,886	0.06%
2021/11/02	1	381.14	0	0.00	382.00	1	1,927	0.05%
2021/11/01	1	381.00	1	387.00	386.50	0	2,050	0.00%
2021/10/29	1	391.88	0	0.00	390.50	1	2,050	0.05%
2021/10/28	0	387.50	0	0.00	388.00	0	2,092	0.00%
2021/10/27	1	383.54	0	0.00	385.00	1	2,154	0.05%
2021/10/26	1	385.00	2.2	385.00	383.50	-1.2	2,159	-0.06%
2021/10/25	1	375.10	1	378.50	381.50	0	2,158	0.00%
2021/10/22	1	380.46	2	379.25	382.00	-1	2,180	-0.04%
2021/10/21	1	379.08	2	382.00	379.50	-1	2,220	-0.04%
2021/10/20	2	367.00	0	0.00	369.00	2	2,186	0.09%
2021/10/18	0	355.00	0.6	353.50	354.50	-0.6	2,183	-0.03%
2021/10/15	1	355.00	0	359.50	359.50	1	2,177	0.05%
2021/10/14	1.1	349.06	1	354.00	352.50	0.1	2,171	0.01%
2021/10/13	1.1	350.21	0	0.00	350.50	1.1	2,154	0.05%
2021/10/12	0.1	367.21	0	0.00	366.00	0.1	2,126	0.00%
2021/10/08	2.3	378.05	3	379.83	376.50	-0.7	2,113	-0.03%
2021/10/06	0.1	373.10	0	0.00	370.00	0.1	2,129	0.00%
2021/10/05	0.1	377.33	1	371.00	380.00	-0.9	2,153	-0.04%
2021/10/04	2	378.00	2	384.00	378.00	0	2,179	0.00%
2021/10/01	0	0.00	2	378.00	378.50	-2	2,169	-0.09%
2021/09/30	0	376.50	0	0.00	377.00	0	2,170	0.00%
2021/09/29	4.5	374.43	3	371.67	370.50	1.5	2,176	0.07%
2021/09/28	0	388.23	0	0.00	385.50	0	2,207	0.00%
2021/09/27	2	392.31	1	396.00	392.00	1	2,215	0.05%
2021/09/24	1.1	397.09	0	0.00	394.00	1.1	2,229	0.05%
2021/09/23	0	397.75	0	0.00	395.50	0	2,232	0.00%
2021/09/22	3.2	390.82	0	0.00	393.00	3.2	2,241	0.14%
2021/09/17	5	402.30	1	404.00	401.00	4	2,247	0.18%
2021/09/16	1	395.10	1	404.00	404.50	0	2,247	0.00%
2021/09/15	6.3	401.77	0	0.00	400.00	6.3	2,228	0.28%
2021/09/14	1	413.52	2	413.25	412.50	-1	2,218	-0.04%
2021/09/13	1.1	416.19	3	418.17	416.00	-1.9	2,264	-0.08%
2021/09/10	0	419.50	1	421.50	422.50	-1	2,300	-0.04%
2021/09/09	0	414.00	0	0.00	415.50	0	2,319	0.00%
2021/09/08	3	412.34	0	0.00	411.50	3	2,335	0.13%
2021/09/07	0	420.00	0	0.00	421.00	0	2,346	0.00%
2021/09/06	0.1	418.80	0	0.00	415.00	0.1	2,363	0.00%
2021/09/03	0.1	423.90	1	430.00	424.50	-1	2,375	-0.04%
2021/09/02	13	427.96	0	0.00	424.00	13	2,386	0.54%
2021/09/01	1	433.51	5.2	434.10	436.50	-4.2	2,392	-0.18%
2021/08/31	3.1	423.19	6	421.00	427.00	-2.9	2,398	-0.12%
2021/08/30	1	418.00	0	0.00	421.50	1	2,415	0.04%
2021/08/27	5.1	413.91	6	413.08	417.50	-1	2,421	-0.04%
2021/08/26	3	421.99	0	0.00	419.00	3	2,427	0.12%
2021/08/25	0	0.00	1	427.00	432.00	-1	2,471	-0.04%
2021/08/24	2	425.50	2	426.75	422.50	0	2,510	0.00%
2021/08/23	0	423.50	0.2	423.00	423.00	-0.2	2,552	-0.01%
2021/08/20	3.1	416.02	3	415.00	415.50	0.1	2,608	0.00%
2021/08/19	11	424.36	11	429.82	418.50	0	2,637	0.00%
2021/08/18	1	441.57	3.1	438.94	443.00	-2.1	2,639	-0.08%
2021/08/17	0	0.00	1	417.00	417.00	-1	2,662	-0.04%
2021/08/16	4.3	417.22	6	422.50	419.50	-1.7	2,666	-0.06%
2021/08/13	5.4	444.76	2.1	445.98	434.00	3.3	2,654	0.12%
2021/08/12	1.2	455.88	0	0.00	455.50	1.2	2,663	0.04%
2021/08/11	2.1	460.63	1.1	463.55	460.00	1	2,705	0.04%
2021/08/10	4.5	472.78	0	0.00	470.00	4.5	2,720	0.17%
2021/08/09	6.1	503.49	3.1	501.32	496.50	3	2,764	0.11%
2021/08/06	1.2	524.59	0.1	529.18	525.00	1.2	2,712	0.04%
2021/08/05	16.4	527.04	19.3	529.99	535.00	-3	2,729	-0.11%
2021/08/04	0	0.00	2	500.00	503.00	-2	2,734	-0.07%
2021/08/03	3	498.83	2	501.49	500.00	1	2,809	0.04%
2021/08/02	2	487.75	7.2	491.59	497.00	-5.2	2,804	-0.19%
2021/07/30	3	479.34	1	478.00	476.00	2	2,773	0.07%
2021/07/29	1	473.50	2	474.50	477.00	-1	2,822	-0.04%
2021/07/28	3.2	473.14	3	470.67	472.00	0.2	2,885	0.01%
2021/07/27	5	481.10	4	488.49	482.00	1	2,954	0.03%
2021/07/26	1	475.50	1	478.00	476.00	0	2,984	0.00%
2021/07/23	1	474.10	0	0.00	474.00	1	3,060	0.03%
2021/07/22	2	472.50	1	477.00	473.50	1	3,131	0.03%
2021/07/21	5	472.70	2	479.00	471.00	3	3,234	0.09%
2021/07/20	4.1	480.62	0	0.00	475.50	4.1	3,385	0.12%
2021/07/16	1	481.52	1	478.00	485.00	0	3,652	0.00%
2021/07/15	6	480.58	1	481.50	482.00	5	3,796	0.13%
2021/07/14	1	478.48	0	0.00	476.00	1	3,811	0.03%
2021/07/13	2.1	474.79	1	481.50	476.50	1.1	3,829	0.03%
2021/07/12	4	477.99	1	485.50	475.00	3	3,846	0.08%
2021/07/09	11.2	484.65	2	486.75	482.00	9.1	3,848	0.24%
2021/07/08	3	498.50	0	0.00	497.00	3	3,872	0.08%
2021/07/07	5	498.80	5	502.60	501.00	0	3,880	0.00%
2021/07/06	3	496.17	0	0.00	497.00	3	3,884	0.08%
2021/07/05	1	498.00	1.1	498.82	505.00	-0.1	3,906	0.00%
2021/07/02	0	480.50	2	480.00	482.50	-2	3,863	-0.05%
2021/07/01	1	476.97	8	479.06	473.50	-7	3,864	-0.18%
2021/06/30	1	476.52	4	477.37	480.00	-3	3,859	-0.08%
2021/06/29	2	474.25	3	477.00	471.00	-1	3,865	-0.03%
2021/06/28	2	466.50	5.1	477.63	478.00	-3.1	3,874	-0.08%
2021/06/25	3	477.32	1	478.49	470.00	2	3,892	0.05%
2021/06/24	9	474.72	1.1	475.23	474.50	7.9	3,967	0.20%
2021/06/23	1	472.00	1	475.49	474.50	0	4,006	0.00%
2021/06/22	1.1	464.23	11	463.64	464.50	-9.9	4,043	-0.24%
2021/06/21	3.3	478.86	2	482.25	475.00	1.3	4,006	0.03%
2021/06/18	1	488.54	1	489.00	493.50	0	3,987	0.00%
2021/06/17	0	487.00	0	0.00	493.50	0	3,982	0.00%
2021/06/16	1	493.07	1	498.50	490.50	0	3,982	0.00%
2021/06/15	3	497.99	1.2	499.70	499.00	1.8	3,996	0.05%
2021/06/11	1	489.96	1	489.50	486.50	0	4,009	0.00%
2021/06/10	0	0.00	3	486.17	488.00	-3	4,017	-0.07%
2021/06/09	12	479.79	1	478.00	476.50	11	4,030	0.27%
2021/06/08	1	475.50	5	477.20	476.00	-4	4,160	-0.10%
2021/06/07	2	463.50	1	460.00	468.00	1	4,185	0.02%
2021/06/04	1	472.83	2	472.25	472.00	-1	4,174	-0.02%
2021/06/03	4	467.75	4	469.50	468.50	0	4,212	0.00%
2021/06/02	6.1	473.34	4	476.22	469.50	2.1	4,197	0.05%
2021/06/01	1	488.52	0	0.00	486.00	1	4,174	0.02%
2021/05/28	2	467.25	0.1	471.71	466.50	1.9	4,192	0.04%
2021/05/27	3	459.84	4	460.38	459.00	-1	4,211	-0.02%
2021/05/26	2	470.76	1	474.00	468.50	1	4,281	0.02%
2021/05/25	1	465.58	0.6	479.71	475.00	0.4	4,490	0.01%
2021/05/24	1	440.00	1	445.00	453.00	0	4,479	0.00%
2021/05/21	6	441.17	3	444.17	444.00	3	4,501	0.07%
2021/05/20	4.1	444.02	2	442.75	436.00	2.1	4,504	0.05%
2021/05/19	1	451.00	1	451.00	459.50	0	4,534	0.00%
2021/05/18	1.1	454.91	2	452.75	455.50	-0.9	4,527	-0.02%
2021/05/17	1.4	420.80	1	430.00	414.50	0.4	4,543	0.01%
2021/05/14	0	454.50	0	0.00	450.00	0	4,472	0.00%
2021/05/13	3	426.91	2	437.75	447.00	1	4,437	0.02%
2021/05/12	6.2	450.83	6	458.00	450.50	0.2	4,400	0.00%
2021/05/11	4.2	496.62	5	500.67	492.50	-0.8	4,269	-0.02%
2021/05/10	0	0.00	1	537.00	547.00	-1	4,201	-0.02%
2021/05/07	3.1	541.06	1	548.00	547.00	2.1	4,195	0.05%
2021/05/06	1	543.00	0	536.00	530.00	1	4,187	0.02%
2021/05/05	2.1	540.09	1	553.00	533.00	1.1	4,160	0.03%
2021/05/04	5	566.42	2	573.00	568.00	3	4,147	0.07%
2021/05/03	3	592.33	0	0.00	586.00	3	4,111	0.07%
2021/04/29	0	0.00	9	603.22	604.00	-9	4,176	-0.22%
2021/04/28	8.1	590.52	5	594.00	584.00	3.1	4,209	0.07%
2021/04/27	7	592.71	9	596.22	595.00	-2	4,170	-0.05%
2021/04/26	9	573.01	6	574.34	576.00	3	4,084	0.07%
2021/04/23	1	561.00	6	554.33	561.00	-5	3,970	-0.13%
2021/04/22	3	522.33	0	540.00	510.00	3	3,871	0.08%
2021/04/21	2	530.00	16.1	522.37	533.00	-14.1	3,834	-0.37%
2021/04/20	3	496.00	4.5	496.17	497.50	-1.5	3,758	-0.04%
2021/04/19	0	0.00	1	495.00	491.50	-1	3,960	-0.03%
2021/04/16	2	493.75	4	490.50	494.50	-2	4,125	-0.05%
2021/04/15	2	484.50	1	474.00	489.00	1	4,123	0.02%
2021/04/14	4	466.13	6	476.25	473.50	-2	4,097	-0.05%
2021/04/13	1	488.57	6	490.08	487.00	-5	4,073	-0.12%
2021/04/12	2	487.50	2	490.50	486.00	0	4,072	0.00%
2021/04/09	4.1	484.88	3.2	484.10	484.00	0.9	4,066	0.02%
2021/04/08	2	493.50	1	493.00	492.00	1	4,015	0.02%
2021/04/07	0	0.00	1	495.00	497.00	-1	4,000	-0.02%
2021/04/06	0	0.00	0	491.00	491.00	0	4,002	0.00%
2021/04/01	4.1	489.75	3	487.83	487.50	1.1	3,999	0.03%
2021/03/31	1.1	492.86	1	490.50	488.50	0.1	3,992	0.00%
2021/03/30	4	495.13	2	494.54	493.50	2	3,969	0.05%
2021/03/29	5.5	498.45	5	498.10	495.50	0.5	3,934	0.01%
2021/03/26	3	478.33	4	482.88	484.50	-1	3,856	-0.03%
2021/03/25	3	478.83	5	476.80	475.50	-2	3,819	-0.05%
2021/03/24	1	467.50	3	466.67	465.50	-2	3,778	-0.05%
2021/03/23	2	467.50	1	467.50	465.00	1	3,834	0.03%
2021/03/22	2	460.75	1	466.50	463.50	1	3,833	0.03%
2021/03/19	1	466.00	3	467.50	466.50	-2	3,868	-0.05%
2021/03/18	3	471.50	1	474.50	469.50	2	3,855	0.05%
2021/03/17	2	470.75	1.1	472.14	472.00	0.9	3,842	0.02%
2021/03/16	3	468.67	1	470.50	468.50	2	3,845	0.05%
2021/03/15	1	468.53	6	469.75	469.50	-5	3,857	-0.13%
2021/03/12	18	480.17	110	484.90	475.50	-92	3,839	-2.40%	大賣/
2021/03/11	1	450.00	5.3	454.51	468.00	-4.3	3,736	-0.12%
2021/03/10	1	443.00	4.1	445.61	443.00	-3.1	3,743	-0.08%
2021/03/09	8.1	442.90	2	442.50	439.00	6.1	3,795	0.16%
2021/03/08	3	453.50	10	454.75	454.00	-7	3,861	-0.18%
2021/03/05	8.1	449.82	1	454.00	448.00	7.1	3,864	0.18%
2021/03/04	5	460.80	392	457.08	460.00	-387	3,846	-10.06%	大賣/鉅額交易
2021/03/03	4	451.63	6.1	448.87	454.00	-2.1	3,784	-0.06%
2021/03/02	50.1	469.20	46	451.90	441.50	4.1	3,736	0.11%
2021/02/26	21	465.21	27	464.43	459.50	-6	3,670	-0.16%
2021/02/25	505	475.21	53.4	465.17	464.50	451.6	3,565	12.66%	大買/鉅額交易
2021/02/24	11.1	440.89	8	447.50	433.00	3.1	3,333	0.09%
2021/02/23	3	434.67	5	440.60	442.50	-2	3,293	-0.06%
2021/02/22	1	437.00	8	436.50	437.50	-7	3,252	-0.22%
2021/02/19	9	424.28	28	426.14	424.00	-19	3,225	-0.59%
2021/02/18	3.1	414.51	9	414.44	415.50	-5.9	3,173	-0.19%
2021/02/17	4.1	403.27	4	404.25	408.50	0.1	3,148	0.00%
2021/02/05	1.1	387.21	3	389.67	387.00	-1.9	3,151	-0.06%
2021/02/04	2	388.75	1	388.00	387.50	1	3,140	0.03%
2021/02/03	3	391.99	2	388.50	393.00	1	3,140	0.03%
2021/02/02	0	0.00	1	387.00	385.50	-1	3,126	-0.03%
2021/02/01	11	375.95	16	379.03	384.00	-5	3,185	-0.16%
2021/01/29	3	386.84	1	383.00	379.00	2	3,180	0.06%
2021/01/28	6	389.08	1	389.00	389.00	5	3,159	0.16%
2021/01/27	3	392.50	4	396.13	398.50	-1	3,150	-0.03%
2021/01/26	8	398.87	1	389.00	393.50	7	3,142	0.22%
2021/01/25	11	405.09	5	407.60	403.00	6	3,125	0.19%
2021/01/22	15.2	414.36	29	416.41	414.00	-13.8	3,090	-0.45%
2021/01/21	38.1	394.13	43.2	391.24	399.50	-5.1	2,978	-0.17%
2021/01/20	2.1	380.40	5	381.00	378.50	-2.9	2,867	-0.10%
2021/01/19	3	387.67	2	390.00	386.00	1	2,843	0.04%
2021/01/18	6	375.17	6	378.50	381.50	0	2,839	0.00%
2021/01/15	13.1	393.27	5	396.60	387.00	8.1	2,811	0.29%
2021/01/14	4.1	395.72	6	396.33	398.00	-1.9	2,751	-0.07%
2021/01/13	9	385.45	14.1	387.31	389.00	-5.1	2,707	-0.19%
2021/01/12	49.1	389.99	195	383.94	381.50	-145.9	2,682	-5.44%	大賣/鉅額交易
2021/01/11	161	376.87	38.1	372.76	377.00	122.9	2,520	4.88%	大買/鉅額交易
2021/01/08	1	342.00	4.3	340.83	343.00	-3.3	2,418	-0.14%
2021/01/07	1	335.50	1	333.50	335.50	0	2,399	0.00%
2021/01/06	6.2	332.02	4	339.25	328.00	2.2	2,384	0.09%
2021/01/05	4	337.88	1	339.00	337.00	3	2,344	0.13%
2021/01/04	0	0.00	2.1	339.71	338.00	-2.1	2,340	-0.09%
2020/12/31	2	332.50	0.1	332.50	332.50	1.9	2,354	0.08%
2020/12/30	0	0.00	1	331.00	331.00	-1	2,368	-0.04%
2020/12/29	2	332.75	1	337.00	330.00	1	2,365	0.04%
2020/12/28	1	331.50	2.9	333.17	335.00	-1.9	2,359	-0.08%
2020/12/25	2	331.00	2	335.25	331.50	0	2,355	0.00%
2020/12/24	2	331.50	0	0.00	330.00	2	2,351	0.09%
2020/12/23	0	0.00	1	332.00	329.50	-1	2,352	-0.04%
2020/12/22	2	327.75	2	331.25	327.50	0	2,360	0.00%
2020/12/21	2	322.75	1	325.00	327.00	1	2,369	0.04%
2020/12/18	3.1	330.11	4	332.00	328.50	-0.9	2,368	-0.04%
2020/12/17	7.2	336.38	5	341.70	333.00	2.2	2,357	0.09%
2020/12/16	1	329.50	3.1	328.74	330.50	-2.1	2,292	-0.09%
2020/12/15	6.1	329.32	2	337.00	325.00	4.1	2,272	0.18%
2020/12/14	1	339.50	2	341.75	340.00	-1	2,221	-0.05%
2020/12/11	1	334.50	3	341.33	342.50	-2	2,217	-0.09%
2020/12/10	7.1	340.72	7.1	343.26	340.00	0	2,198	0.00%
2020/12/09	2	346.26	1	346.50	346.00	1	2,168	0.05%
2020/12/08	0	0.00	6	352.50	351.50	-6	2,130	-0.28%
2020/12/07	3	357.67	3	357.83	352.50	0	2,109	0.00%
2020/12/04	1	358.50	4	356.75	357.50	-3	2,062	-0.15%
2020/12/03	21	357.66	17	355.71	351.50	4	2,003	0.20%
2020/12/02	54	352.42	56.3	350.51	350.50	-2.3	1,936	-0.12%
2020/12/01	1	324.50	2	327.00	330.00	-1	1,819	-0.05%
2020/11/30	1	324.00	1	328.00	323.00	0	1,800	0.00%
2020/11/26	0	0.00	2	321.25	320.50	-2	1,765	-0.11%
2020/11/25	1	320.00	4	319.00	318.50	-3	1,779	-0.17%
2020/11/23	0	0.00	1	323.50	323.00	-1	1,752	-0.06%
2020/11/20	4	319.63	0	0.00	320.00	4	1,754	0.23%
2020/11/19	3	321.17	0	0.00	323.00	3	1,755	0.17%
2020/11/18	2	320.00	3	318.17	320.00	-1	1,751	-0.06%
2020/11/17	2	324.00	1	325.00	322.00	1	1,744	0.06%
2020/11/16	3	325.67	0.1	327.00	326.00	2.9	1,769	0.16%
2020/11/13	3.1	323.29	17.1	324.39	321.00	-14	1,766	-0.79%
2020/11/12	3	318.51	4	320.88	319.50	-1	1,705	-0.06%
2020/11/10	2	316.50	2	317.25	318.00	0	1,716	0.00%
2020/11/09	0	0.00	5.1	317.16	320.00	-5.1	1,707	-0.30%
2020/11/06	0.1	308.50	2.1	307.80	308.00	-2	1,650	-0.12%
2020/11/05	5	303.20	3	303.50	304.50	2	1,643	0.12%
2020/11/04	2	300.50	0	303.00	303.00	2	1,666	0.12%
2020/11/03	1	302.00	0.1	302.50	302.00	0.9	1,660	0.06%
2020/10/30	0.1	296.50	2	297.00	296.50	-1.9	1,676	-0.11%
2020/10/29	1	295.50	7.2	289.80	296.00	-6.2	1,693	-0.37%
2020/10/28	1	295.50	0.1	296.00	294.00	0.9	1,670	0.05%
2020/10/26	1	299.50	2	304.75	297.00	-1	1,685	-0.06%
2020/10/23	1	299.00	1	299.50	298.50	0	1,675	0.00%
2020/10/22	1	296.50	2	296.00	296.00	-1	1,732	-0.06%
2020/10/21	2	295.00	1.1	296.73	293.50	0.9	1,775	0.05%
2020/10/20	1	294.50	2	295.00	295.00	-1	1,805	-0.06%
2020/10/19	1	291.00	1.2	293.20	294.00	-0.2	1,791	-0.01%
2020/10/16	40	275.94	46	283.98	287.50	-6	1,786	-0.34%
2020/10/15	3	272.33	2	274.50	274.00	1	1,728	0.06%
2020/10/13	1	268.50	0	0.00	268.50	1	1,740	0.06%
2020/10/12	2	272.25	0	0.00	270.50	2	1,752	0.11%
2020/10/08	0	0.00	1	275.50	275.50	-1	1,779	-0.06%
2020/09/30	0.1	265.00	0	0.00	264.50	0.1	1,913	0.01%
2020/09/25	3	267.83	1	265.50	265.50	2	2,159	0.09%
2020/09/24	1.1	269.52	1	270.50	268.00	0.1	2,172	0.00%
2020/09/23	2	276.25	2	276.50	275.00	0	2,171	0.00%
2020/09/22	1	279.50	0	0.00	279.50	1	2,205	0.05%
2020/09/21	0	0.00	1	280.50	281.00	-1	2,240	-0.04%
2020/09/18	1.1	280.27	3	280.50	282.00	-1.9	2,253	-0.08%
2020/09/17	1	281.00	0	0.00	279.50	1	2,268	0.04%
2020/09/16	1	281.50	0	0.00	281.50	1	2,287	0.04%
2020/09/14	0	282.00	2	280.00	282.00	-2	2,337	-0.09%
2020/09/11	1	273.00	0	0.00	273.00	1	2,363	0.04%
2020/09/09	1	274.50	1	276.50	276.50	0	2,406	0.00%
2020/09/08	0	0.00	1	280.50	279.50	-1	2,416	-0.04%
2020/09/07	3	281.50	1	279.00	277.50	2	2,454	0.08%
2020/09/04	1	276.00	0	0.00	277.00	1	2,486	0.04%
2020/09/03	2	278.50	3	281.17	279.00	-1	2,518	-0.04%
2020/09/02	2	276.75	1	277.50	278.00	1	2,567	0.04%
2020/09/01	0	0.00	1	273.50	275.50	-1	2,639	-0.04%
2020/08/28	1	275.50	0	0.00	276.00	1	2,732	0.04%
2020/08/27	2	276.00	0	0.00	276.00	2	2,774	0.07%
2020/08/25	3	274.33	0	0.00	274.50	3	2,814	0.11%
2020/08/24	1	270.50	0	0.00	270.00	1	2,818	0.04%
2020/08/21	1	269.00	3	268.50	271.50	-2	2,839	-0.07%
2020/08/20	5.1	262.91	1	276.50	266.50	4.1	2,837	0.14%
2020/08/19	3.1	279.84	0	0.00	278.50	3.1	2,810	0.11%
2020/08/18	1	289.50	1	286.00	286.00	0	2,802	0.00%
2020/08/17	1	287.50	1	287.50	288.00	0	2,844	0.00%
2020/08/14	1	287.00	5	288.00	285.50	-4	2,870	-0.14%
2020/08/13	0.1	290.50	0	0.00	287.00	0.1	2,863	0.00%
2020/08/12	0.1	287.00	0	0.00	285.00	0.1	2,886	0.00%
2020/08/11	3	285.00	1	289.00	285.00	2	2,945	0.07%
2020/08/10	5.1	288.62	0	0.00	287.50	5.1	2,996	0.17%
2020/08/07	5	294.30	2	294.50	293.00	3	3,201	0.09%
2020/08/06	3	299.33	1	298.50	296.50	2	3,215	0.06%
2020/08/05	0	0.00	6	298.25	298.00	-6	3,219	-0.19%
2020/08/04	3.1	289.05	2	288.25	289.00	1.1	3,215	0.03%
2020/08/03	1	294.00	1.1	295.55	294.00	-0.1	3,212	0.00%
2020/07/31	2	294.50	0	0.00	294.50	2	3,225	0.06%
2020/07/30	1	300.00	0	0.00	297.50	1	3,218	0.03%
2020/07/29	3	292.83	4	292.88	294.50	-1	3,220	-0.03%
2020/07/28	9.2	299.53	6	300.08	290.50	3.2	3,232	0.10%
2020/07/27	5	315.60	3	315.17	313.00	2	3,203	0.06%
2020/07/24	5	318.70	3	320.00	317.00	2	3,175	0.06%
2020/07/23	9	320.00	1	323.00	322.50	8	3,143	0.25%
2020/07/22	5	323.10	7.4	322.86	322.50	-2.4	3,144	-0.08%
2020/07/21	2	316.00	2	316.25	316.00	0	3,100	0.00%
2020/07/20	5.1	309.39	3	310.83	312.50	2.1	3,108	0.07%
2020/07/17	3	311.33	2	313.25	311.00	1	3,129	0.03%
2020/07/16	1	312.00	4	312.00	312.00	-3	3,158	-0.09%
2020/07/15	2.1	311.45	3	314.83	310.00	-0.9	3,161	-0.03%
2020/07/14	5	309.90	2	313.75	309.00	3	3,170	0.09%
2020/07/13	1	314.00	2	314.25	314.00	-1	3,166	-0.03%
2020/07/10	8	321.69	4.1	319.49	313.50	3.9	3,186	0.12%
2020/07/09	11	317.91	15	317.27	318.00	-4	3,128	-0.13%
2020/07/08	2	316.75	3	318.67	317.00	-1	3,138	-0.03%
2020/07/07	9	316.17	6	317.83	314.00	3	3,184	0.09%
2020/07/06	9	312.94	11.1	316.52	322.00	-2.1	3,152	-0.07%
2020/07/03	0	0.00	4	298.38	298.00	-4	3,107	-0.13%
2020/07/02	2	298.75	2	297.50	299.00	0	3,167	0.00%
2020/07/01	4	298.88	0	0.00	298.50	4	3,189	0.13%
2020/06/30	0	0.00	1	293.50	294.00	-1	3,167	-0.03%
2020/06/29	2	289.75	1	291.50	289.50	1	3,170	0.03%
2020/06/24	1	292.50	1	291.00	292.00	0	3,198	0.00%
2020/06/23	3.1	293.16	4	292.75	290.50	-0.9	3,267	-0.03%
2020/06/22	3.1	291.77	0	0.00	293.00	3.1	3,338	0.09%
2020/06/19	2	293.25	2	293.00	291.00	0	3,360	0.00%
2020/06/18	2	289.00	4	288.50	292.50	-2	3,357	-0.06%
2020/06/17	5	285.10	1	288.00	284.00	4	3,352	0.12%
2020/06/16	1	286.50	5	286.30	288.50	-4	3,416	-0.12%
2020/06/15	3	282.50	0	0.00	282.50	3	3,505	0.09%
2020/06/12	2	280.50	0	0.00	282.00	2	3,556	0.06%
2020/06/11	2	289.25	1	284.00	284.00	1	3,618	0.03%
2020/06/10	2.1	292.79	1	295.00	292.00	1.1	3,622	0.03%
2020/06/09	2	295.50	2	299.00	293.50	0	3,671	0.00%
2020/06/08	3	298.00	6	298.42	298.00	-3	3,723	-0.08%
2020/06/05	0	0.00	8	292.13	292.00	-8	3,683	-0.22%
2020/06/04	1	285.00	5	285.40	286.00	-4	3,709	-0.11%
2020/06/03	1	283.50	1	283.50	282.50	0	3,705	0.00%
2020/06/02	5	283.10	1	284.00	283.00	4	3,695	0.11%
2020/06/01	0.1	283.50	2.1	281.34	282.50	-2	3,745	-0.05%
2020/05/29	2.1	276.05	0	0.00	275.00	2.1	3,761	0.06%
2020/05/28	5	280.10	3	280.67	277.00	2	3,795	0.05%
2020/05/27	1	281.50	1.1	279.68	280.00	-0.1	3,804	0.00%
2020/05/26	2	280.25	2	280.50	279.50	0	3,831	0.00%
2020/05/25	1	272.00	5	273.10	277.00	-4	3,836	-0.10%
2020/05/22	7	279.21	1	282.50	276.00	6	3,857	0.16%
2020/05/21	1	277.00	1	278.00	278.00	0	3,848	0.00%
2020/05/20	1	273.50	2	272.00	273.00	-1	3,835	-0.03%
2020/05/19	2	272.00	3	273.83	275.00	-1	3,875	-0.03%
2020/05/18	7	269.43	3	272.17	267.00	4	3,898	0.10%
2020/05/15	8	275.31	55	278.99	275.00	-47	3,852	-1.22%
2020/05/14	22	287.07	7	292.64	278.50	15	3,826	0.39%
2020/05/13	28	282.63	2	286.50	287.00	26	3,610	0.72%
2020/05/12	8	285.31	0	0.00	285.50	8	3,609	0.22%
2020/05/11	2	284.75	2	286.00	284.00	0	3,611	0.00%
2020/05/08	3	286.67	3	286.83	289.00	0	3,576	0.00%
2020/05/07	5	284.10	2	283.25	283.50	3	3,555	0.08%
2020/05/06	1	278.50	1	280.00	281.50	0	3,571	0.00%
2020/05/05	2	278.00	2	282.50	278.50	0	3,580	0.00%
2020/05/04	4	279.13	2	280.25	280.50	2	3,599	0.06%
2020/04/30	1	286.50	5	285.30	286.50	-4	3,598	-0.11%
2020/04/29	1	276.00	3	277.50	279.00	-2	3,592	-0.06%
2020/04/28	2	274.25	2	273.50	274.50	0	3,596	0.00%
2020/04/27	15	269.37	3	269.83	274.00	12	3,636	0.33%
2020/04/24	3	264.50	0	0.00	263.50	3	3,654	0.08%
2020/04/23	0	0.00	3	269.83	265.50	-3	3,685	-0.08%
2020/04/22	7	263.07	5	264.70	266.00	2	3,708	0.05%
2020/04/21	5	270.80	2	274.25	267.50	3	3,679	0.08%
2020/04/20	1	272.00	2	270.25	269.50	-1	3,660	-0.03%
2020/04/17	9	270.50	2	271.50	270.50	7	3,648	0.19%
2020/04/16	1	270.50	5	271.00	270.50	-4	3,606	-0.11%
2020/04/15	6	276.42	5	273.80	274.00	1	3,604	0.03%
2020/04/14	4	273.50	3	273.83	275.00	1	3,656	0.03%
2020/04/13	6	270.92	8	270.94	269.00	-2	3,670	-0.05%
2020/04/10	7	281.86	8	282.63	277.50	-1	3,644	-0.03%
2020/04/09	6	284.50	2	286.50	283.00	4	3,625	0.11%
2020/04/08	6	279.17	8	279.56	284.50	-2	3,638	-0.05%
2020/04/07	10	267.60	12	269.13	272.50	-2	3,571	-0.06%
2020/04/06	4	254.75	4	254.63	259.00	0	3,515	0.00%
2020/04/01	3	248.50	3	247.33	250.00	0	3,503	0.00%
2020/03/31	8	251.00	5	250.30	248.00	3	3,553	0.08%
2020/03/30	4	248.00	3	242.50	248.50	1	3,569	0.03%
2020/03/27	33	266.64	30	254.12	253.00	3	3,612	0.08%
2020/03/26	5	255.60	8.1	259.14	263.00	-3.1	3,605	-0.09%
2020/03/25	10	245.50	11	251.18	251.50	-1	3,536	-0.03%
2020/03/24	1	228.00	2	228.50	229.00	-1	3,517	-0.03%
2020/03/23	3	208.33	1	211.00	208.50	2	3,509	0.06%
2020/03/20	13	212.31	5	212.60	216.00	8	3,515	0.23%
2020/03/19	3.1	200.30	4	207.75	196.50	-1	3,456	-0.03%
2020/03/18	11.1	228.96	11	224.77	218.00	0.1	3,406	0.00%
2020/03/17	14	238.68	8	237.25	231.50	6	3,406	0.18%
2020/03/16	6	257.67	7	258.43	251.00	-1	3,358	-0.03%
2020/03/13	5	259.20	8	256.31	268.00	-3	3,351	-0.09%
2020/03/12	8	287.69	8	295.69	281.00	0	3,296	0.00%
2020/03/11	6	320.00	4	322.75	311.50	2	3,228	0.06%
2020/03/10	7.1	317.23	5	319.20	321.00	2.1	3,233	0.06%
2020/03/09	1	334.00	1	336.00	330.00	0	3,150	0.00%
2020/03/06	1	342.50	1	347.50	341.50	0	3,123	0.00%
2020/03/05	9	346.44	2	349.25	340.50	7	3,099	0.23%
2020/03/04	1	330.00	1	332.50	336.50	0	3,029	0.00%
2020/03/03	1	338.00	1	338.00	338.00	0	2,988	0.00%
2020/03/02	0	0.00	1	327.00	325.50	-1	2,944	-0.03%
2020/02/25	2	340.75	1	342.50	345.50	1	2,867	0.03%
2020/02/24	0	0.00	2	341.00	343.50	-2	2,840	-0.07%
2020/02/21	1	340.50	1	335.00	335.00	0	2,806	0.00%
2020/02/20	1	342.00	0	0.00	339.50	1	2,807	0.04%
2020/02/19	0	0.00	1	337.50	338.00	-1	2,765	-0.04%
2020/02/18	1	328.00	2	329.25	330.00	-1	2,715	-0.04%
2020/02/17	1	322.50	3	326.83	330.00	-2	2,717	-0.07%
2020/02/14	3	320.67	2	319.75	325.00	1	2,693	0.04%
2020/02/13	1	326.50	1	320.00	320.00	0	2,732	0.00%
2020/02/12	2	323.00	1	326.50	324.00	1	2,774	0.04%
2020/02/11	0	0.00	1	322.00	323.00	-1	2,773	-0.04%
2020/02/10	2	322.50	1	324.50	320.50	1	2,794	0.04%
2020/02/07	2	325.75	1	320.50	324.50	1	2,805	0.04%
2020/02/06	2	331.75	2	332.50	330.50	0	2,811	0.00%
2020/02/05	5	330.00	5	327.50	327.00	0	2,798	0.00%
2020/02/04	2	323.50	5	324.60	324.00	-3	2,760	-0.11%
2020/02/03	3	312.50	3	313.67	322.00	0	2,734	0.00%
2020/01/31	3	318.83	1	322.00	319.50	2	2,693	0.07%
2020/01/30	3	331.50	1	321.00	319.50	2	2,666	0.08%
2020/01/20	1	357.00	3	357.83	354.00	-2	2,602	-0.08%
2020/01/17	1	352.00	0	0.00	350.00	1	2,548	0.04%
2020/01/16	0	0.00	7.1	352.87	355.00	-7.1	2,500	-0.28%
2020/01/15	3	339.33	1	342.50	337.00	2	2,444	0.08%
2020/01/14	1	345.50	0	0.00	343.50	1	2,449	0.04%
2020/01/13	4	339.50	0	0.00	341.00	4	2,421	0.17%
2020/01/10	2	339.00	0	0.00	338.00	2	2,414	0.08%
2020/01/09	1	341.50	0	0.00	339.50	1	2,404	0.04%
2020/01/08	27	341.76	26	335.00	335.00	1	2,376	0.04%
2020/01/07	7	327.36	7	330.00	332.00	0	2,277	0.00%
2020/01/06	3.1	342.42	3	343.00	340.50	0.1	2,227	0.00%
2020/01/03	0.2	342.00	1	353.00	341.00	-0.9	2,200	-0.04%
2020/01/02	10	350.00	11.1	359.03	358.00	-1.1	2,148	-0.05%
2019/12/31	5.1	342.54	12	341.71	340.50	-6.9	2,077	-0.33%
2019/12/27	47	344.69	47	347.50	345.00	0	2,039	0.00%
2019/12/26	25	339.90	21	346.40	346.00	4	2,016	0.20%
2019/12/25	1	339.00	1	336.00	336.00	0	1,951	0.00%
2019/12/24	1	323.50	1.1	331.45	331.00	-0.1	1,913	-0.01%
2019/12/23	4	321.13	9	320.22	320.00	-5	1,830	-0.27%
2019/12/20	3	310.00	0	0.00	307.00	3	1,753	0.17%
2019/12/19	1	308.00	2	310.50	308.00	-1	1,733	-0.06%
2019/12/18	10	314.20	2	315.50	313.00	8	1,703	0.47%
2019/12/17	6	315.17	17	316.47	319.50	-11	1,684	-0.65%
2019/12/16	3	309.50	9	309.22	310.00	-6	1,643	-0.36%
2019/12/13	2	307.50	2	311.00	308.00	0	1,616	0.00%
2019/12/12	5	315.90	5	318.10	313.00	0	1,572	0.00%
2019/12/11	2	311.25	4	310.88	310.00	-2	1,503	-0.13%
2019/12/10	0	0.00	2	306.75	306.50	-2	1,453	-0.14%
2019/12/09	1	300.00	0	0.00	300.50	1	1,425	0.07%
2019/12/06	5	301.50	2	301.50	301.00	3	1,403	0.21%
2019/12/05	1	295.50	7	296.64	298.00	-6	1,378	-0.44%
2019/12/03	0	0.00	1	286.50	287.00	-1	1,388	-0.07%
2019/12/02	1	281.00	2	281.50	281.50	-1	1,385	-0.07%
2019/11/29	1	288.00	1	288.00	284.50	0	1,386	0.00%
2019/11/27	0	0.00	1	292.50	292.00	-1	1,383	-0.07%
2019/11/26	2	289.75	1	290.50	289.50	1	1,380	0.07%
2019/11/22	1	287.00	0	0.00	286.00	1	1,373	0.07%
2019/11/21	2	289.50	0	0.00	289.00	2	1,364	0.15%
2019/11/19	0	0.00	1	295.00	295.50	-1	1,361	-0.07%
2019/11/14	2	286.50	0	0.00	285.00	2	1,330	0.15%
2019/11/13	2	293.00	11	293.27	290.50	-9	1,309	-0.69%
2019/11/12	4	295.50	14	296.07	295.50	-10	1,313	-0.76%
2019/11/11	2	300.25	1	301.00	297.00	1	1,296	0.08%
2019/11/08	20	292.50	3	294.00	294.50	17	1,241	1.37%
2019/11/07	2	287.50	0	0.00	287.00	2	1,228	0.16%
2019/11/06	1	294.50	1	297.00	294.50	0	1,229	0.00%
2019/11/05	0	0.00	8	289.19	298.00	-8	1,224	-0.65%
2019/11/04	1	279.00	2	282.00	282.50	-1	1,211	-0.08%
2019/11/01	0	0.00	1	282.00	281.00	-1	1,237	-0.08%
2019/10/30	1	278.00	0	0.00	278.50	1	1,338	0.07%
2019/10/29	5	282.50	1	281.50	280.00	4	1,488	0.27%
2019/10/28	0	0.00	2	287.00	286.00	-2	1,504	-0.13%
2019/10/25	1	283.50	0	0.00	283.50	1	1,518	0.07%
2019/10/23	1	286.00	0	0.00	285.00	1	1,591	0.06%
2019/10/22	1	288.00	2	287.50	288.00	-1	1,610	-0.06%
2019/10/18	1	280.00	2	282.25	278.50	-1	1,646	-0.06%
2019/10/15	1	276.50	0	0.00	277.00	1	1,681	0.06%
2019/10/14	1	275.50	2	276.25	277.00	-1	1,715	-0.06%
2019/10/09	2	275.00	1	275.00	273.00	1	1,745	0.06%
2019/10/08	1	279.00	2	282.00	278.00	-1	1,763	-0.06%
2019/10/07	1	273.50	0	0.00	275.00	1	1,821	0.05%
2019/10/02	4	276.75	0	0.00	275.50	4	1,942	0.21%
2019/09/27	5	279.40	20	279.00	276.50	-15	1,957	-0.77%
2019/09/24	20	289.68	0	0.00	288.00	20	1,960	1.02%
2019/09/17	2	290.50	0	0.00	289.00	2	2,016	0.10%
2019/09/12	1	298.00	0	0.00	297.50	1	2,012	0.05%
2019/09/11	2	298.50	1	302.50	297.50	1	2,013	0.05%
2019/09/10	1	300.00	0	0.00	298.00	1	1,999	0.05%
2019/09/09	0	0.00	1	299.00	299.50	-1	1,988	-0.05%
2019/09/05	0	0.00	3.1	304.37	306.00	-3.1	1,956	-0.16%
2019/09/04	0	0.00	1	296.50	296.00	-1	1,939	-0.05%
2019/09/02	0	0.00	1	290.00	288.50	-1	1,923	-0.05%
2019/08/30	0	0.00	2	289.50	288.50	-2	1,932	-0.10%
2019/08/29	1	278.50	0	0.00	282.50	1	1,924	0.05%
2019/08/27	2	286.00	0	0.00	283.50	2	1,927	0.10%
2019/08/22	2	288.50	2	290.50	289.00	0	1,914	0.00%
2019/08/21	1	294.00	0	0.00	293.50	1	1,908	0.05%
2019/08/20	0.1	297.00	1	295.00	295.50	-0.9	1,918	-0.05%
2019/08/19	1	292.00	0	0.00	291.00	1	1,909	0.05%
2019/08/16	2	288.00	0	0.00	289.00	2	1,909	0.10%
2019/08/14	3.1	302.79	2	292.00	290.00	1.1	1,909	0.06%
2019/08/13	5.1	300.50	0	0.00	300.50	5.1	1,865	0.27%
2019/08/12	0	0.00	5	310.00	310.50	-5	1,850	-0.27%
2019/08/08	1	310.00	1	312.00	310.50	0	1,838	0.00%
2019/08/07	5	299.50	2.2	301.27	303.00	2.8	1,812	0.15%
2019/08/06	0	0.00	3	284.00	294.50	-3	1,822	-0.16%
2019/08/05	1	291.00	1	295.00	295.00	0	1,795	0.00%
2019/08/02	3	303.50	2	301.75	300.00	1	1,776	0.06%
2019/08/01	1	313.50	1	315.00	313.00	0	1,726	0.00%
2019/07/31	5	311.40	0	0.00	307.00	5	1,685	0.30%
2019/07/30	2	320.00	0	0.00	328.00	2	1,540	0.13%
2019/07/29	0	0.00	0	326.00	324.00	0	1,515	0.00%
2019/07/26	6	328.58	1	328.00	328.00	5	1,505	0.33%
2019/07/25	0	0.00	10	341.00	338.00	-10	1,475	-0.68%
2019/07/23	0	0.00	36	331.39	331.00	-36	1,432	-2.51%
2019/07/17	1	320.00	1	316.50	322.00	0	1,415	0.00%
2019/07/16	1	322.00	1	325.00	322.00	0	1,391	0.00%
2019/07/12	2	331.50	0	0.00	327.50	2	1,344	0.15%
2019/07/11	24	335.02	32	336.61	335.00	-8	1,323	-0.60%
2019/07/10	0	0.00	6	320.00	320.00	-6	1,274	-0.47%
2019/07/09	0	0.00	4	317.00	315.00	-4	1,233	-0.32%
2019/07/08	0	0.00	9	307.00	306.00	-9	1,177	-0.76%
2019/07/05	2	301.25	27	302.50	302.00	-25	1,165	-2.15%
2019/07/04	1	289.50	1	290.00	290.50	0	1,134	0.00%
2019/07/02	0	0.00	3	295.00	297.50	-3	1,158	-0.26%
2019/07/01	0	0.00	4	296.38	296.00	-4	1,180	-0.34%
2019/06/28	1	283.00	0	0.00	283.00	1	1,178	0.08%
2019/06/27	1	279.50	0.2	282.00	282.00	0.8	1,230	0.07%
2019/06/26	0	0.00	1	292.00	291.00	-1	1,233	-0.08%
2019/06/24	0	0.00	5	291.00	295.50	-5	1,283	-0.39%
2019/06/21	0	0.00	5	289.80	291.00	-5	1,327	-0.38%
2019/06/18	0	0.00	0.1	278.00	277.00	-0.1	1,402	-0.01%
2019/06/14	2	276.00	0	0.00	276.00	2	1,413	0.14%
2019/06/10	1	271.00	0	0.00	274.00	1	1,389	0.07%
2019/06/06	1.1	269.91	0	0.00	267.50	1.1	1,395	0.08%
2019/06/05	1	276.00	0	0.00	274.00	1	1,385	0.07%
2019/05/31	1	282.00	1.4	284.64	286.00	-0.4	1,410	-0.03%
2019/05/27	1	275.00	1	280.50	273.50	0	1,483	0.00%
2019/05/24	0	0.00	1	283.00	286.00	-1	1,483	-0.07%
2019/05/23	1	278.50	0	0.00	277.50	1	1,509	0.07%
2019/05/13	7	280.64	0	0.00	277.00	7	1,461	0.48%
2019/05/10	2.2	291.44	0	0.00	284.00	2.2	1,455	0.15%
2019/05/07	1	297.00	1	292.50	295.00	0	1,427	0.00%
2019/05/06	0	0.00	1	291.00	287.00	-1	1,418	-0.07%
2019/05/03	2	288.00	2	290.50	295.00	0	1,416	0.00%
2019/05/02	2	287.50	0	295.00	288.00	2	1,410	0.14%
2019/04/30	0	0.00	2.1	283.95	290.50	-2.1	1,409	-0.15%
2019/04/29	4.1	282.90	2	286.75	285.00	2.1	1,394	0.15%
2019/04/26	0.1	289.50	0	0.00	290.00	0.1	1,371	0.01%
2019/04/24	1	292.50	1	292.50	294.00	0	1,344	0.00%
2019/04/23	3	290.50	1	289.00	295.00	2	1,340	0.15%
2019/04/19	1	307.00	0	0.00	307.00	1	1,314	0.08%
2019/04/16	0	0.00	1	312.00	310.00	-1	1,292	-0.08%
2019/04/09	0	314.00	0	0.00	315.00	0	1,219	0.00%
2019/04/03	0	0.00	1	320.00	315.00	-1	1,190	-0.08%
2019/04/01	1	317.00	7	309.14	317.00	-6	1,137	-0.53%
2019/03/29	0.4	300.50	2	301.50	302.00	-1.6	1,072	-0.15%
2019/03/28	0	0.00	7.1	305.37	302.00	-7.1	1,052	-0.67%
2019/03/27	0	0.00	1	298.00	297.00	-1	1,017	-0.10%
2019/03/26	0	0.00	2	292.75	295.00	-2	984	-0.20%
2019/03/25	0	0.00	2	280.00	283.50	-2	925	-0.22%
2019/03/22	1	280.00	3	282.50	278.50	-2	904	-0.22%
2019/03/21	1	267.50	0	0.00	267.50	1	876	0.11%
2019/03/07	0	268.00	0	0.00	268.00	0	900	0.00%
2019/02/26	0	0.00	3	278.83	278.50	-3	873	-0.34%
2019/02/25	0	0.00	2	271.50	271.50	-2	849	-0.24%
2019/02/22	0	0.00	2	266.50	268.50	-2	838	-0.24%
2019/02/21	0	0.00	1	260.00	260.00	-1	800	-0.12%
2019/02/20	2	251.50	2	254.50	256.00	0	783	0.00%
2019/02/18	3	252.33	3	251.00	250.00	0	776	0.00%
2019/02/15	5	252.10	6	256.25	253.50	-1	794	-0.13%
2019/02/14	0	0.00	1	251.00	249.50	-1	795	-0.13%
2019/02/13	1	249.50	2	250.75	249.00	-1	789	-0.13%
2019/02/12	1	248.50	0	0.00	248.00	1	786	0.13%
2019/01/24	1	244.00	2	245.50	247.50	-1	801	-0.12%
2019/01/23	0	0.00	1	243.50	242.50	-1	803	-0.12%
2019/01/22	1	239.50	0	0.00	238.00	1	803	0.12%
2019/01/16	1	240.00	0	0.00	241.00	1	850	0.12%
2019/01/09	1	232.00	0	0.00	232.00	1	874	0.11%
2019/01/08	2	230.25	1	229.50	230.50	1	873	0.11%
2019/01/02	0	0.00	2	229.00	228.50	-2	958	-0.21%
2018/12/21	2	220.25	1	221.00	226.00	1	1,008	0.10%
2018/12/20	1	223.00	2	222.75	223.00	-1	1,016	-0.10%
2018/12/19	1	223.00	1	220.50	220.50	0	1,012	0.00%
2018/12/17	4	228.63	4	228.00	227.00	0	1,040	0.00%
2018/12/14	3	229.83	2	233.00	233.50	1	1,034	0.10%
2018/12/12	5	243.50	0	0.00	244.50	5	1,030	0.49%
2018/12/10	0	0.00	5	234.00	234.50	-5	1,036	-0.48%
2018/12/05	0	0.00	1	247.50	249.50	-1	1,041	-0.10%
2018/12/04	2	250.50	1	253.50	252.00	1	1,050	0.10%
2018/11/30	1	243.50	0	0.00	251.00	1	1,060	0.09%
2018/11/29	0	0.00	1	242.50	242.50	-1	1,035	-0.10%
2018/11/27	2	238.50	1	235.00	240.00	1	1,013	0.10%
2018/11/26	0	0.00	1	229.50	229.00	-1	993	-0.10%
2018/11/22	2	228.00	0	0.00	224.00	2	998	0.20%
2018/11/21	0	0.00	3.2	220.06	219.00	-3.2	997	-0.32%
2018/11/19	0	0.00	1	222.50	224.00	-1	1,002	-0.10%
2018/11/16	0	0.00	0	220.50	220.50	0	1,007	0.00%
2018/11/15	1	220.50	2	222.75	220.50	-1	1,010	-0.10%
2018/11/14	0	0.00	2	223.00	224.00	-2	1,013	-0.20%
2018/11/13	0	0.00	2	216.50	216.50	-2	996	-0.20%
2018/11/08	0	0.00	1	211.00	207.50	-1	1,028	-0.10%
2018/11/07	0	0.00	3	208.50	209.50	-3	1,050	-0.29%
2018/11/02	3	211.50	0	211.50	211.50	3	1,071	0.28%
2018/11/01	3	206.00	0	0.00	207.50	3	1,064	0.28%
2018/10/31	3	201.00	0	0.00	203.00	3	1,060	0.28%
2018/10/29	0	194.00	0.5	194.00	194.00	-0.5	1,095	-0.05%
2018/10/26	1	192.00	1	191.50	190.00	0	1,157	0.00%
2018/10/23	1	203.50	1	199.00	198.50	0	1,157	0.00%
2018/10/22	5	196.50	6	200.25	203.50	-1	1,149	-0.09%
2018/10/17	1	200.50	1	199.00	199.00	0	1,181	0.00%
2018/10/16	3	200.50	2	198.00	198.00	1	1,173	0.09%
2018/10/12	0	0.00	1	200.00	200.50	-1	1,153	-0.09%
2018/10/11	1.1	195.12	0	0.00	194.50	1.1	1,142	0.09%
2018/10/09	1	214.50	0	0.00	214.50	1	1,109	0.09%
2018/10/08	1	221.50	0	0.00	222.50	1	1,098	0.09%
2018/10/05	0.1	228.00	0	0.00	225.00	0.1	1,103	0.00%
2018/10/03	5	236.00	3	234.00	234.00	2	1,086	0.18%
2018/10/02	1	238.00	0	0.00	238.00	1	1,086	0.09%
2018/09/28	0	0.00	1	244.50	243.00	-1	1,089	-0.09%
2018/09/21	0	0.00	1	252.00	249.50	-1	1,086	-0.09%
2018/09/18	2	247.75	2	246.00	245.50	0	1,130	0.00%
2018/09/14	1	236.00	0	0.00	241.50	1	1,135	0.09%
2018/09/10	3	241.00	3	233.50	233.50	0	1,137	0.00%
2018/09/07	0	0.00	1	242.00	242.00	-1	1,141	-0.09%
2018/09/06	6	251.00	6	247.50	247.50	0	1,122	0.00%
2018/09/05	3	255.00	3	253.50	253.50	0	1,108	0.00%
2018/09/04	3	254.00	3	255.00	255.00	0	1,120	0.00%
2018/09/03	2	256.00	2	253.50	253.00	0	1,126	0.00%
2018/08/30	5	261.50	5	259.00	259.00	0	1,127	0.00%
2018/08/29	0	0.00	1	264.00	262.00	-1	1,134	-0.09%
2018/08/28	9	257.11	8	261.50	261.00	1	1,126	0.09%
2018/08/27	7	252.71	7	255.00	255.00	0	1,114	0.00%
2018/08/24	2	253.00	2	252.50	252.50	0	1,116	0.00%
2018/08/23	5	253.30	6	258.00	258.50	-1	1,118	-0.09%
2018/08/22	1	256.50	0	0.00	253.50	1	1,120	0.09%
2018/08/21	7	258.36	7	255.00	255.00	0	1,119	0.00%
2018/08/10	5	264.90	6	267.17	267.00	-1	1,094	-0.09%
2018/08/09	5	264.10	5	262.50	262.50	0	1,100	0.00%
2018/08/08	5	268.60	5	265.50	265.50	0	1,105	0.00%
2018/08/07	5	269.50	6	266.75	266.50	-1	1,127	-0.09%
2018/08/06	2.1	267.57	4	270.13	269.00	-1.9	1,145	-0.17%
2018/08/03	1	267.00	6	267.83	269.50	-5	1,147	-0.44%
2018/08/02	0	0.00	2	269.25	260.00	-2	1,120	-0.18%
2018/08/01	6	254.25	6	254.50	254.00	0	1,058	0.00%
2018/07/31	4	247.63	4	256.00	254.00	0	1,056	0.00%
2018/07/27	0	0.00	1	252.50	253.00	-1	1,061	-0.09%
2018/07/26	5	247.00	5	250.00	251.50	0	1,086	0.00%
2018/07/25	5	248.00	4	247.50	247.50	1	1,086	0.09%
2018/07/24	0	0.00	0.1	255.50	255.50	-0.1	1,065	-0.01%
2018/07/20	0	0.00	1	242.50	242.00	-1	1,047	-0.10%
2018/07/19	4	241.00	5	240.90	240.50	-1	1,055	-0.09%
2018/07/18	0	0.00	6	241.58	240.50	-6	1,082	-0.55%
2018/07/17	0	0.00	2	240.00	240.00	-2	1,083	-0.18%
2018/07/16	1	236.00	0	0.00	238.50	1	1,109	0.09%
2018/07/13	1	235.50	0	0.00	234.50	1	1,112	0.09%
2018/07/12	3	225.50	3	228.50	228.50	0	1,123	0.00%
2018/07/05	1	230.50	1	230.50	226.00	0	1,177	0.00%
2018/07/04	2	231.00	3	231.33	231.00	-1	1,191	-0.08%
2018/07/03	1	235.00	0	0.00	228.00	1	1,213	0.08%
2018/07/02	0	0.00	3	241.67	240.00	-3	1,195	-0.25%
2018/06/29	0	0.00	1	241.50	241.00	-1	1,194	-0.08%
2018/06/28	7.1	243.27	0	0.00	238.50	7.1	1,188	0.60%
2018/06/27	1	263.00	1	262.00	263.50	0	1,156	0.00%
2018/06/26	2	260.50	2	263.00	263.00	0	1,141	0.00%
2018/06/25	2	260.25	0	0.00	260.50	2	1,139	0.18%
2018/06/22	2	263.00	0	0.00	262.50	2	1,161	0.17%
2018/06/21	0	0.00	1	266.50	266.00	-1	1,193	-0.08%
2018/06/20	1	266.00	0	0.00	270.00	1	1,216	0.08%
2018/06/19	2	265.25	0	0.00	265.00	2	1,235	0.16%
2018/06/14	1	269.00	2	270.50	268.50	-1	1,240	-0.08%
2018/06/13	0	0.00	2	275.00	272.00	-2	1,253	-0.16%
2018/06/12	2	274.00	0	0.00	273.00	2	1,257	0.16%
2018/06/06	0	0.00	1	282.50	283.00	-1	1,285	-0.08%
2018/06/05	3	276.00	0	0.00	276.00	3	1,282	0.23%
2018/06/04	2	281.00	0	0.00	280.00	2	1,286	0.16%
2018/05/31	2	276.00	2	279.00	275.50	0	1,300	0.00%
2018/05/30	0	0.00	1	276.00	276.50	-1	1,292	-0.08%
2018/05/29	3.1	280.69	0	0.00	280.00	3.1	1,287	0.24%
2018/05/28	1	283.00	0	0.00	281.50	1	1,293	0.08%
2018/05/25	2	284.00	0	0.00	283.50	2	1,301	0.15%
2018/05/24	4	283.00	4	286.75	286.50	0	1,293	0.00%
2018/05/22	0	0.00	1	281.00	279.00	-1	1,267	-0.08%
2018/05/18	1	284.50	2	282.25	283.00	-1	1,261	-0.08%
2018/05/17	1	286.00	1	285.00	282.50	0	1,262	0.00%
2018/05/15	1	283.50	0	0.00	280.50	1	1,264	0.08%
2018/05/08	0	0.00	5	265.00	264.50	-5	1,253	-0.40%
2018/05/04	5	260.50	0	0.00	260.00	5	1,247	0.40%
2018/05/03	0	0.00	1	262.50	261.00	-1	1,267	-0.08%
2018/04/26	11.1	267.66	1	269.00	267.50	10.1	1,299	0.78%
2018/04/25	0	0.00	2	275.50	274.00	-2	1,290	-0.16%
2018/04/24	3	269.50	0	0.00	270.00	3	1,286	0.23%
2018/04/20	1	286.50	1	284.00	283.50	0	1,267	0.00%
2018/04/19	0	0.00	5	282.00	282.00	-5	1,237	-0.40%
2018/04/18	2	284.00	11	282.64	281.00	-9	1,242	-0.72%
2018/04/17	6	286.25	0	0.00	283.00	6	1,236	0.49%
2018/04/11	0.1	296.50	0	0.00	296.00	0.1	1,304	0.01%
2018/04/09	0.1	300.00	0	0.00	298.00	0.1	1,287	0.01%
2018/04/03	0.2	305.00	0	0.00	304.00	0.2	1,260	0.02%
2018/04/02	1	311.50	2	311.00	310.00	-1	1,254	-0.08%
2018/03/31	1	310.50	1	309.50	308.50	0	1,251	0.00%
2018/03/30	1	309.50	3	309.83	310.00	-2	1,254	-0.16%
2018/03/29	1	304.50	1	304.50	303.50	0	1,260	0.00%
2018/03/28	0	0.00	1	306.00	306.00	-1	1,246	-0.08%
2018/03/27	2	316.50	4	314.75	311.00	-2	1,235	-0.16%
2018/03/26	2	314.75	2	313.25	313.50	0	1,206	0.00%
2018/03/23	0	0.00	5	297.00	302.00	-5	1,182	-0.42%
2018/03/22	3	298.67	1	298.00	295.00	2	1,154	0.17%
2018/03/19	0	0.00	2	309.75	307.50	-2	1,129	-0.18%
2018/03/14	2	300.75	0	0.00	302.00	2	1,131	0.18%
2018/03/06	0	0.00	1	286.00	284.00	-1	1,130	-0.09%
2018/03/05	1	282.00	0	0.00	282.00	1	1,158	0.09%
2018/03/02	1	288.50	0	0.00	288.00	1	1,180	0.08%
2018/03/01	1	292.00	0	0.00	291.00	1	1,219	0.08%
2018/02/26	1	292.50	4	291.38	292.50	-3	1,257	-0.24%
2018/02/23	0	0.00	1	296.50	291.00	-1	1,266	-0.08%
2018/02/12	1	286.00	0	0.00	285.50	1	1,340	0.07%
2018/02/08	3	285.50	0	0.00	292.00	3	1,334	0.22%
2018/02/07	0	0.00	4	286.13	288.00	-4	1,333	-0.30%
2018/02/06	9	281.61	4	271.50	274.50	5	1,323	0.38%
2018/01/31	1	298.00	1	297.50	298.00	0	1,358	0.00%
2018/01/30	1	300.00	1	300.50	300.00	0	1,358	0.00%
2018/01/26	2	303.00	0	0.00	302.00	2	1,351	0.15%
2018/01/25	1	310.50	0	0.00	310.00	1	1,343	0.07%
2018/01/23	2	316.00	100	312.36	316.00	-98	1,333	-7.35%
2018/01/18	0	0.00	7	310.07	308.50	-7	1,329	-0.53%
2018/01/16	1	315.50	0	0.00	313.00	1	1,338	0.07%
2018/01/15	6	312.50	0	0.00	311.00	6	1,338	0.45%
2018/01/12	3	317.17	0	0.00	315.50	3	1,351	0.22%
2018/01/11	0	0.00	2	322.00	322.00	-2	1,343	-0.15%
2018/01/10	1	313.50	0	0.00	315.50	1	1,349	0.07%
2018/01/08	123	321.11	8	314.00	320.00	115	1,305	8.81%	大買/鉅額交易
2018/01/05	5	297.50	1	296.00	296.00	4	1,267	0.32%
2018/01/04	0	0.00	1	299.50	300.50	-1	1,270	-0.08%
2018/01/03	3	301.67	6	297.50	302.00	-3	1,281	-0.23%
2018/01/02	1	294.00	1	293.50	293.50	0	1,277	0.00%