群聯 (8299)-永豐金-敦南券商分點個股進出

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
▲26
漲幅
+3.93%
成交量
3,305張
產業
上櫃半導體類股
1039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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/04/24	3	684.63	3	689.00	688.00	0	3,036	0.00%
2024/04/23	3	667.00	4.2	662.55	662.00	-1.2	3,007	-0.04%
2024/04/22	2.7	679.20	1.3	675.96	662.00	1.4	3,011	0.05%
2024/04/19	2.5	730.09	1	739.00	710.00	1.5	3,000	0.05%
2024/04/18	0	0.00	1	755.00	756.00	-1	2,948	-0.03%
2024/04/17	2	739.00	5.1	739.62	750.00	-3.1	2,955	-0.10%
2024/04/16	1.3	712.34	0	0.00	715.00	1.3	2,909	0.04%
2024/04/15	0	743.25	0	0.00	741.00	0	2,861	0.00%
2024/04/12	10	753.79	10.4	754.19	748.00	-0.3	2,846	-0.01%
2024/04/11	0.7	720.07	50	729.84	721.00	-49.3	2,771	-1.78%
2024/04/10	3.1	737.71	3.3	740.88	739.00	-0.2	2,737	-0.01%
2024/04/09	51	722.78	1.6	723.83	725.00	49.4	2,737	1.80%
2024/04/08	0	0.00	2.1	702.90	709.00	-2.1	2,716	-0.08%
2024/04/03	0.1	707.90	0	713.00	713.00	0.1	2,708	0.00%
2024/04/02	2	708.04	3	710.00	709.00	-1	2,699	-0.04%
2024/04/01	0.1	697.18	5	700.00	699.00	-4.9	2,680	-0.18%
2024/03/29	5.2	706.43	6.1	707.85	708.00	-0.9	2,671	-0.03%
2024/03/28	1.2	690.18	4	690.75	690.00	-2.8	2,631	-0.11%
2024/03/27	4.1	678.13	4	677.49	678.00	0	2,593	0.00%
2024/03/26	0.7	668.65	3	658.44	663.00	-2.4	2,580	-0.09%
2024/03/25	0.4	670.87	2.6	681.12	680.00	-2.1	2,519	-0.08%
2024/03/22	6.3	645.36	2.4	638.18	653.00	4	2,477	0.16%
2024/03/21	1	651.00	4.1	659.00	661.00	-3.1	2,354	-0.13%
2024/03/20	3.2	612.12	1	602.04	601.00	2.2	2,286	0.09%
2024/03/19	2.2	609.95	2	613.00	609.00	0.2	2,289	0.01%
2024/03/18	1.5	605.15	1.4	604.43	606.00	0.2	2,310	0.01%
2024/03/15	0	0.00	0	591.00	587.00	0	2,342	0.00%
2024/03/14	0.2	581.72	1	582.00	586.00	-0.8	2,366	-0.03%
2024/03/13	12.2	610.97	4	590.00	590.00	8.2	2,356	0.35%
2024/03/12	0	612.50	0.1	614.00	615.00	-0.1	2,308	-0.01%
2024/03/11	3.1	605.33	6	607.30	605.00	-2.9	2,310	-0.13%
2024/03/08	0	602.50	2.4	594.58	598.00	-2.4	2,282	-0.11%
2024/03/07	2.1	619.05	6	612.50	611.00	-3.9	2,261	-0.17%
2024/03/06	4	624.25	7	627.43	629.00	-3	2,255	-0.13%
2024/03/05	5.1	614.60	51	612.61	619.00	-45.9	2,300	-2.00%
2024/03/01	2	631.44	1	632.00	623.00	1	2,291	0.04%
2024/02/29	5	625.77	4	627.50	628.00	1	2,280	0.04%
2024/02/27	46	625.02	42.2	628.55	624.00	3.8	2,262	0.17%
2024/02/26	30.2	595.63	9.3	601.93	598.00	20.9	2,192	0.95%
2024/02/23	18.1	616.84	4.1	620.36	615.00	14	2,142	0.65%
2024/02/22	13	601.92	14	595.63	609.00	-1	2,101	-0.05%
2024/02/21	8	571.00	4.1	565.61	573.00	4	2,008	0.20%
2024/02/20	5	548.60	0	0.00	556.00	5	1,971	0.25%
2024/02/19	5	554.40	11.2	551.86	556.00	-6.2	1,981	-0.31%
2024/02/16	3	535.01	0.1	536.06	537.00	2.9	1,989	0.14%
2024/02/15	0	0.00	12.2	546.02	544.00	-12.2	1,990	-0.61%
2024/02/05	0	0.00	1	537.00	537.00	-1	1,967	-0.05%
2024/02/02	1	536.00	2.1	538.90	539.00	-1.1	1,995	-0.05%
2024/02/01	0	0.00	0.2	535.10	538.00	-0.2	2,062	-0.01%
2024/01/31	8	527.63	45.3	529.99	528.00	-37.3	2,201	-1.69%
2024/01/30	1.1	522.00	28	522.00	520.00	-26.9	2,203	-1.22%
2024/01/29	1	527.00	5	526.00	526.00	-4	2,208	-0.18%
2024/01/26	5.2	525.90	0	0.00	521.00	5.2	2,225	0.23%
2024/01/25	0	0.00	19	540.47	539.00	-19	2,238	-0.85%
2024/01/24	3	539.01	7.1	548.27	539.00	-4.1	2,249	-0.18%
2024/01/23	1	540.99	3.2	540.06	540.00	-2.1	2,265	-0.09%
2024/01/22	71	546.62	2.1	542.45	534.00	68.9	2,248	3.06%
2024/01/19	1	516.00	1	517.94	516.00	0	2,212	0.00%
2024/01/18	1.1	507.56	0	0.00	508.00	1.1	2,231	0.05%
2024/01/17	4	514.99	0	0.00	513.00	4	2,237	0.18%
2024/01/16	1	510.06	6.2	521.58	520.00	-5.2	2,244	-0.23%
2024/01/15	4	501.92	8	512.77	516.00	-4	2,234	-0.18%
2024/01/12	6.2	483.82	1	482.00	482.00	5.2	2,197	0.24%
2024/01/11	4.1	485.02	1.3	487.05	489.00	2.9	2,235	0.13%
2024/01/10	1	492.52	0	493.50	494.00	1	2,236	0.04%
2024/01/09	0	496.00	31	492.82	495.00	-31	2,284	-1.36%
2024/01/08	0	499.00	5	499.00	497.00	-5	2,304	-0.22%
2024/01/05	11	496.55	0.2	502.00	499.50	10.8	2,352	0.46%
2024/01/04	12	498.29	0	496.00	498.50	12	2,365	0.51%
2024/01/03	2.1	499.93	1	498.50	498.50	1.1	2,373	0.05%
2024/01/02	1	515.00	2	523.50	514.00	-1	2,338	-0.04%
2023/12/29	2	524.49	0	0.00	520.00	2	2,348	0.09%
2023/12/28	1	521.00	0	522.00	523.00	1	2,351	0.04%
2023/12/27	10.2	522.26	4	525.00	524.00	6.2	2,414	0.26%
2023/12/25	1.1	511.09	0	0.00	510.00	1.1	2,454	0.04%
2023/12/22	15.3	530.20	10.1	527.03	515.00	5.2	2,488	0.21%
2023/12/21	18	519.50	0	0.00	519.00	18	2,478	0.73%
2023/12/20	2	516.00	2	515.00	511.00	0	2,471	0.00%
2023/12/19	6.1	512.95	0.1	511.96	514.00	6	2,477	0.24%
2023/12/18	0	522.83	0	0.00	520.00	0	2,487	0.00%
2023/12/15	3	535.95	1	538.00	525.00	2	2,498	0.08%
2023/12/14	1	543.99	10.1	544.18	543.00	-9.1	2,487	-0.37%
2023/12/13	3	535.99	7.2	539.67	540.00	-4.2	2,498	-0.17%
2023/12/12	11	530.27	94.2	531.13	523.00	-83.2	2,592	-3.21%
2023/12/11	1	516.01	4.3	519.09	519.00	-3.3	2,551	-0.13%
2023/12/08	3	509.33	63.1	511.54	512.00	-60.1	2,534	-2.37%
2023/12/07	5	501.80	22	501.09	500.00	-17	2,535	-0.67%
2023/12/06	0.5	503.96	0	0.00	505.00	0.5	2,550	0.02%
2023/12/04	3	499.67	16	495.19	490.50	-13	2,618	-0.50%
2023/12/01	2	491.95	8.1	492.93	494.00	-6	2,616	-0.23%
2023/11/30	3	487.83	8.1	485.61	483.50	-5.1	2,607	-0.20%
2023/11/29	2	474.58	0	0.00	477.50	2	2,569	0.08%
2023/11/28	6	464.84	8.7	475.39	479.50	-2.7	2,599	-0.10%
2023/11/27	2	463.29	0	0.00	459.00	2	2,718	0.08%
2023/11/24	0.5	470.50	0.2	469.83	469.00	0.4	2,796	0.01%
2023/11/23	4.5	468.28	11	473.91	465.00	-6.5	2,788	-0.23%
2023/11/22	2.2	467.85	2	471.50	470.00	0.2	2,783	0.01%
2023/11/21	2	475.75	1	480.00	473.50	1	2,771	0.04%
2023/11/17	0.1	479.50	1	477.99	479.00	-0.9	2,772	-0.03%
2023/11/16	2.3	472.87	1.1	476.51	472.00	1.2	2,761	0.04%
2023/11/15	7.4	479.75	0	0.00	479.50	7.4	2,733	0.27%
2023/11/14	0	490.00	2	491.00	485.50	-2	2,705	-0.07%
2023/11/13	1	489.00	16	490.66	493.00	-15	2,730	-0.55%
2023/11/10	2.2	487.04	2	485.25	485.00	0.2	2,718	0.01%
2023/11/09	5	481.53	5.1	482.59	485.50	-0.1	2,696	0.00%
2023/11/08	35.5	464.35	4.1	471.23	470.00	31.5	2,634	1.19%
2023/11/07	5	491.50	2	494.25	497.00	3	2,512	0.12%
2023/11/06	0	488.25	34	484.06	488.00	-34	2,497	-1.36%
2023/11/03	1	482.95	3	483.50	482.50	-2	2,493	-0.08%
2023/11/02	32	477.80	7	482.41	480.50	25	2,499	1.00%
2023/11/01	3	475.17	0	0.00	466.50	3	2,505	0.12%
2023/10/31	17	474.91	5	477.36	465.50	12	2,494	0.48%
2023/10/30	1	462.00	1	458.00	458.00	0	2,466	0.00%
2023/10/27	1	450.00	1.1	455.48	458.00	-0.1	2,464	0.00%
2023/10/26	1.2	455.35	3	458.00	455.00	-1.8	2,457	-0.07%
2023/10/25	2	468.25	0	468.00	468.00	2	2,478	0.08%
2023/10/24	1	472.50	0	0.00	475.00	1	2,523	0.04%
2023/10/23	1	472.56	2	472.75	472.50	-1	2,513	-0.04%
2023/10/20	3	485.00	3	486.33	485.00	0	2,524	0.00%
2023/10/19	14	488.25	11.6	485.89	490.00	2.4	2,517	0.10%
2023/10/18	1	482.13	0	473.00	470.00	1	2,505	0.04%
2023/10/17	8	484.75	10.2	489.10	486.50	-2.1	2,495	-0.09%
2023/10/16	2	478.75	2	479.75	480.50	0	2,498	0.00%
2023/10/13	0.1	481.37	6.8	477.40	478.50	-6.7	2,496	-0.27%
2023/10/12	21	461.38	0	0.00	470.00	21	2,456	0.85%
2023/10/11	3	468.00	3.3	472.15	467.00	-0.3	2,456	-0.01%
2023/10/06	13	463.00	0	0.00	463.00	13	2,440	0.53%
2023/10/05	57	463.96	1	467.00	466.00	56	2,429	2.30%
2023/10/04	1.1	473.19	1	466.00	467.00	0.1	2,420	0.00%
2023/10/03	1	481.49	5.3	474.81	471.00	-4.3	2,420	-0.18%
2023/10/02	0	0.00	5	464.01	466.50	-5	2,406	-0.21%
2023/09/28	32.1	458.42	11	463.45	456.00	21.1	2,397	0.88%
2023/09/27	3	454.50	6.1	459.64	466.50	-3.1	2,358	-0.13%
2023/09/26	3	459.83	1	460.00	454.50	2	2,338	0.09%
2023/09/25	11	456.50	0	0.00	456.50	11	2,335	0.47%
2023/09/22	26	457.94	3.5	449.71	457.50	22.5	2,345	0.96%
2023/09/21	11	453.09	5.5	451.47	454.50	5.5	2,363	0.23%
2023/09/20	7	464.35	7.1	464.80	460.00	-0.1	2,356	0.00%
2023/09/19	1	468.00	2	467.73	467.00	-1	2,350	-0.04%
2023/09/18	2.2	472.91	3.1	476.93	468.50	-0.8	2,336	-0.04%
2023/09/15	25	473.14	29.5	476.15	473.50	-4.5	2,311	-0.20%
2023/09/14	2	447.00	2	448.00	446.00	0	2,169	0.00%
2023/09/13	1	437.50	1	444.42	443.50	0	2,157	0.00%
2023/09/12	2.1	443.00	3.3	443.14	441.00	-1.2	2,149	-0.06%
2023/09/11	4	448.48	3	444.84	441.50	1	2,138	0.05%
2023/09/08	1	442.51	2.8	442.93	446.50	-1.8	2,117	-0.09%
2023/09/07	6	438.58	8.2	436.31	438.50	-2.2	2,134	-0.10%
2023/09/06	1.1	428.00	1.1	426.77	426.00	0	2,089	0.00%
2023/09/05	2	427.93	0	424.83	427.50	2	2,079	0.10%
2023/09/04	0.1	418.14	1	426.01	427.50	-0.9	2,076	-0.04%
2023/09/01	5	423.10	4.9	424.55	422.00	0.1	2,091	0.01%
2023/08/31	5.1	424.28	18.4	422.48	423.50	-13.3	2,048	-0.65%
2023/08/30	4.1	403.39	14.3	402.87	408.00	-10.2	1,904	-0.54%
2023/08/28	1	378.04	0.1	383.00	381.00	0.9	1,842	0.05%
2023/08/25	1	386.50	1	387.95	385.50	0	1,910	0.00%
2023/08/24	0	387.00	0	0.00	391.00	0	1,932	0.00%
2023/08/23	8	380.50	15.1	381.60	383.00	-7.1	1,973	-0.36%
2023/08/22	3	373.50	3	375.50	373.00	0	1,976	0.00%
2023/08/21	0.1	376.00	2.1	376.02	371.50	-2	1,976	-0.10%
2023/08/17	32	377.02	28	378.43	382.00	4	1,965	0.20%
2023/08/16	1.1	358.55	3	363.17	363.00	-1.9	1,926	-0.10%
2023/08/15	1	364.00	1	359.50	362.00	0	1,925	0.00%
2023/08/14	7.2	356.33	1	365.00	358.00	6.2	1,945	0.32%
2023/08/11	3.5	364.99	1	363.50	363.00	2.5	1,972	0.13%
2023/08/10	5.1	371.79	4.3	371.32	371.00	0.8	1,967	0.04%
2023/08/09	16.1	380.41	14	382.14	379.00	2.1	1,980	0.11%
2023/08/08	3.3	380.55	0	384.00	383.00	3.3	1,970	0.17%
2023/08/07	9.6	387.30	0	0.00	386.50	9.6	1,946	0.50%
2023/08/04	1	395.00	0	0.00	401.00	1	1,910	0.05%
2023/08/02	0.7	398.56	0	0.00	396.50	0.7	1,908	0.04%
2023/08/01	11	412.32	12	409.75	409.50	-1	1,930	-0.05%
2023/07/31	6.1	414.30	5.1	407.97	409.00	1	1,928	0.05%
2023/07/28	5	416.30	10.1	421.05	421.50	-5.1	1,918	-0.27%
2023/07/27	13	404.89	18.2	411.17	412.50	-5.2	1,870	-0.28%
2023/07/26	1.1	386.05	0	387.50	384.50	1.1	1,809	0.06%
2023/07/25	3.1	388.78	1	390.51	388.50	2.1	1,810	0.12%
2023/07/24	2.1	393.58	3	396.81	396.50	-0.9	1,799	-0.05%
2023/07/21	6.3	396.51	0.2	402.00	398.50	6.1	1,797	0.34%
2023/07/20	4	411.38	1.4	415.75	410.50	2.6	1,772	0.15%
2023/07/19	6.1	419.15	3.5	418.83	407.00	2.6	1,758	0.15%
2023/07/18	0.1	400.00	0	0.00	410.00	0.1	1,721	0.00%
2023/07/17	0.3	400.55	1	396.50	398.50	-0.7	1,702	-0.04%
2023/07/14	1.1	409.21	0	0.00	407.00	1.1	1,697	0.07%
2023/07/13	0.3	399.31	0.1	398.86	398.00	0.2	1,692	0.01%
2023/07/12	0.1	392.08	0	0.00	394.50	0.1	1,684	0.00%
2023/07/11	1.2	392.42	1	390.00	392.50	0.2	1,687	0.01%
2023/07/10	0.3	386.00	0	0.00	386.00	0.3	1,711	0.02%
2023/07/07	2.6	389.29	1	389.00	389.00	1.6	1,766	0.09%
2023/07/05	0.3	406.68	0	0.00	404.00	0.3	1,787	0.02%
2023/07/04	1.1	410.23	0	0.00	408.50	1.1	1,840	0.06%
2023/07/03	0	415.00	0	0.00	417.50	0	1,872	0.00%
2023/06/30	0.1	413.95	1	422.00	411.50	-0.9	1,969	-0.05%
2023/06/29	1	424.00	71.5	431.82	423.50	-70.5	2,026	-3.48%
2023/06/28	0	423.50	0	0.00	424.00	0	1,996	0.00%
2023/06/27	2.1	415.36	1	418.00	415.00	1.1	1,988	0.06%
2023/06/26	1	407.00	0.1	410.00	410.00	0.9	1,992	0.05%
2023/06/21	0.2	413.72	2	412.50	412.00	-1.8	2,046	-0.09%
2023/06/20	1	418.00	1	418.97	416.00	0	2,040	0.00%
2023/06/19	0.1	425.07	1	424.50	422.00	-0.9	2,044	-0.05%
2023/06/16	0	424.83	1	428.00	429.00	-1	2,039	-0.05%
2023/06/15	2	428.51	2.1	429.60	427.50	-0.1	2,030	0.00%
2023/06/14	3.1	421.43	2	421.25	420.00	1.1	2,020	0.05%
2023/06/13	6.8	430.76	3.1	431.81	428.00	3.7	2,051	0.18%
2023/06/12	14	429.18	8	428.75	430.00	6	1,991	0.30%
2023/06/09	1.2	421.08	0	0.00	421.00	1.2	1,987	0.06%
2023/06/08	2	426.75	3.1	427.52	424.00	-1.1	1,996	-0.05%
2023/06/07	60	423.69	1.4	424.68	423.00	58.6	1,989	2.95%
2023/06/06	1	406.52	1	405.00	406.50	0	1,949	0.00%
2023/06/05	0.2	410.33	0	0.00	410.00	0.2	1,956	0.01%
2023/06/02	0.3	412.77	0.3	421.00	410.50	0	1,953	0.00%
2023/06/01	1.2	420.06	2	422.25	419.00	-0.8	1,941	-0.04%
2023/05/31	6	427.83	6.4	429.04	427.50	-0.4	1,927	-0.02%
2023/05/30	1	412.00	1	420.00	416.00	0	1,878	0.00%
2023/05/29	3	413.33	5.1	416.32	415.50	-2.1	1,865	-0.11%
2023/05/26	0	0.00	2	399.25	398.00	-2	1,829	-0.11%
2023/05/24	1.1	394.91	1	391.50	395.00	0.1	1,836	0.01%
2023/05/23	0	392.75	0	392.50	392.00	0	1,840	0.00%
2023/05/22	2	389.75	1	388.04	388.00	1	1,839	0.05%
2023/05/19	1	395.50	1	388.51	388.50	0	1,845	0.00%
2023/05/18	0	0.00	0	390.00	389.00	0	1,838	0.00%
2023/05/17	1	379.00	4.4	384.72	389.50	-3.4	1,813	-0.19%
2023/05/16	2.1	379.03	2.1	376.65	373.50	0	1,798	0.00%
2023/05/15	5.3	367.83	3	367.33	362.00	2.3	1,780	0.13%
2023/05/12	1	378.50	0	0.00	378.50	1	1,779	0.06%
2023/05/11	0.1	377.50	0	0.00	377.00	0.1	1,796	0.01%
2023/05/10	1.1	388.49	0	0.00	381.00	1.1	1,814	0.06%
2023/05/09	3	391.50	3	393.83	390.50	0	1,824	0.00%
2023/05/08	1	395.00	6.9	391.82	395.00	-5.9	1,824	-0.32%
2023/05/05	1.1	378.05	0	0.00	382.50	1.1	1,792	0.06%
2023/05/04	2.1	384.21	1	382.50	382.00	1.1	1,794	0.06%
2023/05/03	1.1	388.00	2	388.00	388.00	-0.9	1,795	-0.05%
2023/05/02	1	393.00	1	393.50	393.00	0	1,817	0.00%
2023/04/28	0	393.71	0	394.00	389.00	0	1,824	0.00%
2023/04/27	3	387.17	3.1	389.56	389.50	-0.1	1,810	-0.01%
2023/04/26	0	370.00	0.5	376.00	376.50	-0.5	1,788	-0.03%
2023/04/25	2.1	374.81	2	375.76	375.00	0.1	1,788	0.01%
2023/04/21	0.1	391.10	3.1	390.63	386.50	-3.1	1,810	-0.17%
2023/04/19	4.1	397.44	0.5	399.90	393.50	3.6	1,826	0.19%
2023/04/18	1.1	400.05	3	403.17	400.00	-1.9	1,887	-0.10%
2023/04/17	1.1	407.03	0.5	410.00	410.00	0.6	1,897	0.03%
2023/04/14	1	412.50	3	410.00	411.00	-2	1,890	-0.11%
2023/04/13	1.7	413.00	1	408.52	409.50	0.7	1,894	0.04%
2023/04/12	3.4	420.62	6.9	424.03	424.00	-3.5	1,860	-0.19%
2023/04/11	2.9	409.22	5.3	409.99	409.00	-2.4	1,791	-0.13%
2023/04/10	0.3	400.17	6.1	402.46	400.50	-5.8	1,753	-0.33%
2023/04/07	3.1	407.53	5.1	407.57	408.00	-2	1,723	-0.12%
2023/04/06	9	393.50	5.2	396.06	398.00	3.8	1,659	0.23%
2023/03/31	3	388.00	12.7	397.27	392.00	-9.7	1,613	-0.60%
2023/03/30	6	383.00	6.4	383.20	381.50	-0.4	1,510	-0.03%
2023/03/29	0.9	366.14	0.8	365.69	362.50	0.1	1,435	0.01%
2023/03/28	1.6	366.91	0	0.00	368.50	1.6	1,441	0.11%
2023/03/27	3.1	380.40	1	375.50	370.00	2.1	1,446	0.15%
2023/03/24	3.7	372.62	4.1	375.53	378.00	-0.4	1,434	-0.03%
2023/03/23	1.3	365.83	1.1	365.48	365.00	0.3	1,383	0.02%
2023/03/22	3.8	360.04	2.1	360.20	360.50	1.7	1,383	0.12%
2023/03/21	0	353.50	1	354.50	352.00	-1	1,397	-0.07%
2023/03/20	0.4	356.64	39.1	356.47	356.50	-38.7	1,422	-2.72%
2023/03/17	23.3	358.31	25	359.12	358.00	-1.7	1,435	-0.12%
2023/03/16	40	353.85	3.5	354.01	356.50	36.5	1,429	2.55%
2023/03/15	2	348.49	0	0.00	343.00	2	1,408	0.14%
2023/03/14	1.1	339.29	0	0.00	338.00	1.1	1,459	0.08%
2023/03/13	2.6	346.43	0	0.00	350.00	2.6	1,436	0.18%
2023/03/10	4.2	350.97	1	353.50	351.00	3.2	1,424	0.23%
2023/03/09	1	364.00	3	362.67	362.50	-2	1,424	-0.14%
2023/03/08	1.1	360.07	0	0.00	361.50	1.1	1,427	0.07%
2023/03/06	0	0.00	1	366.02	368.00	-1	1,415	-0.07%
2023/03/03	0	362.50	8	364.12	362.50	-8	1,411	-0.57%
2023/03/02	0	365.00	1	365.50	365.50	-1	1,422	-0.07%
2023/03/01	1	353.50	2	351.25	354.50	-1	1,402	-0.07%
2023/02/24	7.1	352.00	1	360.00	351.00	6.1	1,403	0.43%
2023/02/23	1	358.00	0	0.00	361.50	1	1,406	0.07%
2023/02/22	1.2	364.44	2	356.75	355.50	-0.8	1,479	-0.06%
2023/02/21	1	369.98	0	371.50	370.00	1	1,502	0.07%
2023/02/20	1	374.00	0	368.00	367.00	1	1,551	0.06%
2023/02/16	1	361.00	0	0.00	364.50	1	1,581	0.06%
2023/02/15	0	362.00	0	0.00	361.50	0	1,628	0.00%
2023/02/14	2	364.25	2	365.00	365.00	0	1,636	0.00%
2023/02/13	0	348.00	0	0.00	351.50	0	1,652	0.00%
2023/02/10	1	353.00	2	352.50	352.00	-1	1,684	-0.06%
2023/02/09	4	363.74	5	360.56	360.50	-1	1,688	-0.06%
2023/02/08	1	367.35	3	368.67	370.50	-2	1,697	-0.12%
2023/02/07	2	359.75	3	359.17	359.00	-1	1,692	-0.06%
2023/02/06	1.1	362.86	1	364.50	364.00	0.1	1,686	0.00%
2023/02/03	0	0.00	0	366.50	368.00	0	1,678	0.00%
2023/02/01	4.1	368.37	3	367.50	368.00	1.1	1,691	0.07%
2023/01/31	71.1	368.28	71.1	370.23	371.00	0.1	1,698	0.00%
2023/01/30	0	0.00	1.1	364.56	365.00	-1.1	1,680	-0.07%
2023/01/17	0	0.00	2.2	356.47	356.50	-2.2	1,687	-0.13%
2023/01/16	5	355.60	6	354.08	354.50	-1	1,694	-0.06%
2023/01/13	2.1	357.28	4	349.63	348.50	-2	1,699	-0.11%
2023/01/12	3.1	360.82	3	355.50	355.00	0.1	1,700	0.01%
2023/01/11	5	363.00	13.4	361.61	362.50	-8.4	1,712	-0.49%
2023/01/10	3.2	352.47	4	353.38	354.00	-0.8	1,700	-0.05%
2023/01/09	3.1	345.13	3	349.00	349.00	0.1	1,706	0.01%
2023/01/06	27	344.87	29.5	350.55	351.00	-2.5	1,732	-0.14%
2023/01/05	1	333.00	5.1	335.11	335.50	-4.1	1,724	-0.24%
2023/01/03	3	325.00	2.3	324.38	325.00	0.8	1,823	0.04%
2022/12/30	1	315.00	1	314.50	315.00	0	1,822	0.00%
2022/12/29	0	0.00	0.2	316.00	316.50	-0.2	1,820	-0.01%
2022/12/27	0.1	315.00	1	315.49	315.50	-0.9	1,863	-0.05%
2022/12/26	0	0.00	1	306.50	305.50	-1	1,885	-0.05%
2022/12/23	0.1	302.00	1	300.00	305.00	-1	1,906	-0.05%
2022/12/21	0	0.00	3	308.00	305.00	-3	1,916	-0.16%
2022/12/20	2	312.00	1	307.50	307.50	1	1,916	0.05%
2022/12/16	0.1	308.83	2	309.00	306.50	-1.9	1,903	-0.10%
2022/12/14	0.2	311.13	0	0.00	310.50	0.2	1,929	0.01%
2022/12/13	1	309.50	2	314.25	311.00	-1	1,921	-0.05%
2022/12/12	2	310.00	0	0.00	319.00	2	1,898	0.11%
2022/12/09	0	0.00	1.2	310.92	313.00	-1.2	1,874	-0.06%
2022/12/08	0.1	308.00	0	0.00	307.50	0.1	1,866	0.00%
2022/12/07	5.3	304.00	3.1	301.66	303.00	2.2	1,862	0.12%
2022/12/06	3.6	310.67	3.1	312.06	307.00	0.5	1,833	0.03%
2022/12/05	0	0.00	1	338.00	335.00	-1	1,766	-0.06%
2022/12/02	0	0.00	3	336.51	335.00	-3	1,765	-0.17%
2022/12/01	0	0.00	1	337.00	337.00	-1	1,767	-0.06%
2022/11/30	0	326.50	0	0.00	326.50	0	1,752	0.00%
2022/11/29	0	327.50	0.1	326.50	326.50	0	1,763	0.00%
2022/11/25	4	335.13	0	0.00	330.50	4	1,778	0.23%
2022/11/23	31	328.63	31	330.18	328.50	0	1,769	0.00%
2022/11/21	2	334.75	0	0.00	329.50	2	1,773	0.11%
2022/11/18	3	345.83	12.3	348.74	339.00	-9.3	1,749	-0.53%
2022/11/17	1.1	336.08	0	0.00	336.50	1.1	1,672	0.06%
2022/11/16	7	342.71	4.1	332.87	338.50	2.9	1,640	0.18%
2022/11/15	1.1	328.76	1.1	330.41	325.50	0	1,590	0.00%
2022/11/14	3	323.67	2	322.50	321.00	1	1,571	0.06%
2022/11/11	6	325.75	6	320.64	325.50	0	1,558	0.00%
2022/11/10	0.1	312.88	1	315.00	312.50	-0.9	1,525	-0.06%
2022/11/09	7.1	311.87	10	313.60	316.50	-3	1,532	-0.19%
2022/11/08	2	303.75	2	306.19	305.00	0	1,512	0.00%
2022/11/07	2.1	285.72	1	291.67	296.00	1	1,487	0.07%
2022/11/04	0.4	286.81	0	0.00	285.50	0.4	1,479	0.03%
2022/11/03	1.2	292.92	0	0.00	294.00	1.2	1,454	0.08%
2022/11/02	1	303.00	0.2	303.00	301.50	0.8	1,438	0.06%
2022/10/31	0	0.00	0	296.50	295.50	0	1,435	0.00%
2022/10/28	0.2	293.63	0	0.00	292.00	0.2	1,438	0.01%
2022/10/27	0.2	298.00	0.1	297.99	299.00	0.1	1,437	0.01%
2022/10/26	1.1	285.68	1	285.50	285.50	0.1	1,439	0.01%
2022/10/25	0.4	287.36	0	0.00	285.00	0.4	1,483	0.02%
2022/10/24	1.1	302.62	1	295.00	295.00	0.1	1,470	0.00%
2022/10/21	1	299.00	2	296.25	290.00	-1	1,472	-0.07%
2022/10/20	0.1	294.00	0	0.00	293.50	0.1	1,471	0.01%
2022/10/19	5.1	298.68	1	297.00	297.00	4.1	1,475	0.28%
2022/10/18	0.1	306.50	0	0.00	307.50	0.1	1,461	0.01%
2022/10/17	2	299.75	4	302.25	304.50	-2	1,454	-0.14%
2022/10/14	0.1	303.21	0.2	309.00	306.50	-0.1	1,448	-0.01%
2022/10/13	4.9	300.22	4.2	300.02	298.00	0.7	1,443	0.05%
2022/10/12	7	304.11	9.3	307.87	311.00	-2.3	1,406	-0.16%
2022/10/11	0	0.00	3	276.00	289.50	-3	1,354	-0.22%
2022/10/07	1	289.25	1	292.00	286.00	0	1,342	0.00%
2022/10/06	3	289.00	1	289.50	288.50	2	1,351	0.15%
2022/10/05	0.1	287.42	1.3	289.08	288.00	-1.2	1,371	-0.09%
2022/10/03	2	260.06	2	282.50	280.00	0	1,346	0.00%
2022/09/30	3	257.17	2	266.25	265.50	1	1,352	0.07%
2022/09/29	0	0.00	0	252.00	253.50	0	1,361	0.00%
2022/09/28	0.2	254.17	0.1	255.38	251.00	0	1,373	0.00%
2022/09/27	1	260.00	0	260.50	259.00	1	1,395	0.07%
2022/09/26	4.3	258.03	2	260.00	256.00	2.3	1,409	0.17%
2022/09/23	2.2	268.41	0	0.00	268.00	2.2	1,433	0.15%
2022/09/22	5.3	268.59	3	266.00	270.00	2.3	1,465	0.15%
2022/09/21	2.8	277.22	0	0.00	275.50	2.8	1,461	0.19%
2022/09/20	0.8	289.90	0	0.00	288.50	0.8	1,467	0.05%
2022/09/19	0.7	294.80	0	0.00	290.00	0.7	1,491	0.05%
2022/09/16	0.1	300.00	0	0.00	298.50	0.1	1,521	0.01%
2022/09/15	0	301.00	0	0.00	300.50	0	1,545	0.00%
2022/09/14	0.2	296.63	0	0.00	298.00	0.2	1,585	0.01%
2022/09/13	0	0.00	0.1	302.34	301.50	-0.1	1,596	0.00%
2022/09/12	0.3	302.83	0	0.00	303.00	0.3	1,622	0.02%
2022/09/07	1.1	289.02	0	0.00	293.50	1.1	1,699	0.06%
2022/09/06	0.3	295.17	0	0.00	297.50	0.3	1,729	0.02%
2022/09/05	1.6	292.74	1	295.00	293.00	0.6	1,758	0.03%
2022/09/02	0	0.00	0.6	302.50	302.00	-0.6	1,762	-0.03%
2022/09/01	0.2	306.27	0	0.00	303.50	0.2	1,765	0.01%
2022/08/31	0	0.00	0.2	312.17	312.50	-0.2	1,753	-0.01%
2022/08/29	0	0.00	4	306.25	307.50	-4	1,764	-0.23%
2022/08/26	2	319.75	2.1	316.40	317.00	-0.1	1,759	0.00%
2022/08/25	1.1	309.52	1	309.50	311.00	0.1	1,756	0.00%
2022/08/23	1.2	304.62	0.3	305.00	304.50	0.9	1,794	0.05%
2022/08/22	0.5	310.72	0	0.00	310.00	0.5	1,811	0.02%
2022/08/19	0.4	313.88	0	0.00	314.00	0.4	1,828	0.02%
2022/08/18	1	309.50	0	0.00	309.50	1	1,877	0.05%
2022/08/17	0	0.00	1	309.50	310.50	-1	1,901	-0.05%
2022/08/15	3.1	310.56	1.3	308.77	312.00	1.8	1,878	0.09%
2022/08/12	7	306.07	7	306.86	309.00	0	1,864	0.00%
2022/08/11	0.1	302.50	0	301.00	302.50	0.1	1,867	0.00%
2022/08/10	1.1	292.10	0	0.00	292.00	1.1	1,872	0.06%
2022/08/09	3	295.33	0	0.00	294.00	3	1,895	0.16%
2022/08/08	2.1	292.22	1	292.00	292.00	1.1	1,913	0.05%
2022/08/05	1	294.00	1	294.50	294.00	0	1,922	0.00%
2022/08/04	1	283.00	0	0.00	287.00	1	1,941	0.05%
2022/08/03	0.1	285.14	0	0.00	283.00	0.1	1,953	0.01%
2022/08/02	0.2	284.00	0	0.00	284.00	0.2	1,961	0.01%
2022/08/01	12.1	284.20	10	284.65	286.00	2.1	1,978	0.10%
2022/07/28	1	293.50	0.1	292.50	290.00	1	1,965	0.05%
2022/07/27	0	0.00	3	291.50	293.50	-3	1,961	-0.15%
2022/07/26	3.1	290.23	2.6	292.74	290.00	0.5	1,965	0.03%
2022/07/22	0.1	305.00	83	306.55	304.50	-82.9	1,959	-4.23%
2022/07/21	0	0.00	0.1	305.00	307.00	-0.1	2,009	0.00%
2022/07/20	1.1	300.95	0.3	301.50	299.00	0.8	2,016	0.04%
2022/07/19	1.3	300.46	1	299.50	300.50	0.3	2,026	0.01%
2022/07/18	1.2	297.85	4	295.75	301.00	-2.8	2,029	-0.14%
2022/07/15	2	287.00	2.3	283.35	286.50	-0.3	1,996	-0.02%
2022/07/14	0.3	273.50	1	277.00	279.50	-0.7	1,999	-0.04%
2022/07/12	0.1	262.50	0	0.00	267.00	0.1	1,977	0.00%
2022/07/11	1	269.00	1	268.50	269.00	0	1,988	0.00%
2022/07/08	1.1	271.90	1	269.50	272.50	0.1	2,014	0.00%
2022/07/07	1	254.98	3	259.33	263.00	-2	1,991	-0.10%
2022/07/06	2.1	251.93	6	256.75	251.00	-3.9	1,996	-0.19%
2022/07/05	1	260.00	1	266.50	257.50	0	2,042	0.00%
2022/07/04	3.3	258.89	1.3	257.88	258.00	2	2,055	0.10%
2022/07/01	4.7	258.91	4.5	264.39	256.00	0.2	2,070	0.01%
2022/06/30	3.4	269.44	3	271.33	271.00	0.4	2,044	0.02%
2022/06/29	0	279.50	1.8	277.49	281.50	-1.8	2,027	-0.09%
2022/06/28	3.4	282.73	0.1	281.50	279.50	3.3	2,074	0.16%
2022/06/27	2	301.75	11	301.45	301.00	-9	2,115	-0.43%
2022/06/24	6.4	297.94	1	294.00	294.00	5.4	2,109	0.25%
2022/06/23	2.4	300.59	3	301.17	297.00	-0.6	2,097	-0.03%
2022/06/22	2.6	309.30	1.1	301.09	299.50	1.5	2,079	0.07%
2022/06/21	0.1	319.50	2	320.75	321.00	-1.9	2,045	-0.09%
2022/06/20	4.2	319.62	12	319.25	316.00	-7.8	2,050	-0.38%
2022/06/17	7.2	331.77	1	337.50	328.00	6.2	2,031	0.31%
2022/06/16	4.3	346.54	1	347.50	345.50	3.3	1,994	0.17%
2022/06/15	4.6	356.43	0	0.00	351.50	4.6	1,967	0.23%
2022/06/14	1.3	357.63	1	361.50	363.50	0.3	1,977	0.01%
2022/06/13	2.2	369.41	3	369.50	369.50	-0.8	1,971	-0.04%
2022/06/10	2.3	381.56	3	381.83	381.50	-0.7	2,008	-0.04%
2022/06/09	0.1	389.00	0	0.00	387.50	0.1	2,013	0.00%
2022/06/08	0	388.50	2	388.75	389.50	-2	2,040	-0.10%
2022/06/07	2.1	385.00	0.1	385.00	383.50	2	2,063	0.10%
2022/06/06	1.2	390.66	1	389.00	390.50	0.2	2,072	0.01%
2022/06/02	2	395.52	1.1	394.64	395.00	0.9	2,136	0.04%
2022/06/01	2.1	405.81	2.2	400.05	400.00	-0.1	2,199	-0.01%
2022/05/31	2	393.25	1	390.00	395.50	1	2,215	0.05%
2022/05/30	2.1	391.24	2.3	391.37	393.00	-0.3	2,257	-0.01%
2022/05/26	1.1	368.37	1	373.50	368.00	0.1	2,256	0.00%
2022/05/25	2.1	378.47	1	375.50	376.00	1.1	2,256	0.05%
2022/05/24	5	382.50	1	389.50	379.00	4	2,332	0.17%
2022/05/23	0	390.00	0	0.00	388.00	0	2,361	0.00%
2022/05/20	0.1	395.50	0	0.00	391.00	0.1	2,449	0.00%
2022/05/19	0	386.00	0	0.00	393.50	0	2,522	0.00%
2022/05/18	1.2	388.88	0	0.00	391.00	1.2	2,612	0.05%
2022/05/17	0	0.00	3	386.00	387.50	-3	2,701	-0.11%
2022/05/16	2	380.00	1	387.00	375.50	1	2,822	0.04%
2022/05/13	4	379.50	2	381.75	378.50	2	2,857	0.07%
2022/05/12	1.2	375.70	2	372.00	370.00	-0.8	2,919	-0.03%
2022/05/11	8.2	375.72	4	377.13	375.50	4.2	3,044	0.14%
2022/05/10	1	381.50	4	374.63	383.00	-3	3,197	-0.09%
2022/05/09	4.2	385.21	3	380.33	378.50	1.2	3,233	0.04%
2022/05/06	2.2	396.38	1	396.50	398.50	1.2	3,218	0.04%
2022/05/05	4.1	403.02	16.2	405.45	406.00	-12.1	3,227	-0.38%
2022/05/04	0	392.00	0	0.00	389.50	0	3,209	0.00%
2022/05/03	2	386.25	2	385.25	389.00	0	3,229	0.00%
2022/04/29	15	395.00	0	0.00	387.50	15	3,242	0.46%
2022/04/28	1	383.95	2.1	383.01	384.00	-1.1	3,250	-0.03%
2022/04/27	3.7	374.64	2	381.50	385.50	1.7	3,252	0.05%
2022/04/26	1.2	388.87	4	391.00	393.00	-2.8	3,209	-0.09%
2022/04/25	4.2	385.41	10.2	388.00	385.50	-6	3,214	-0.19%
2022/04/22	2.3	403.16	2	404.00	402.50	0.3	3,190	0.01%
2022/04/21	2	415.30	3	418.17	410.00	-1	3,207	-0.03%
2022/04/20	5	412.80	1	414.50	414.50	4	3,212	0.12%
2022/04/19	21	414.74	21	416.71	415.00	0	3,214	0.00%
2022/04/18	2.1	413.86	1	409.00	414.50	1.1	3,251	0.03%
2022/04/15	3.2	421.57	5	420.20	418.00	-1.8	3,300	-0.06%
2022/04/14	7.4	420.89	18	423.08	424.00	-10.6	3,346	-0.32%
2022/04/13	19	431.73	0.1	432.00	430.50	18.9	3,375	0.56%
2022/04/12	2.3	428.20	0.3	424.00	426.50	2	3,440	0.06%
2022/04/11	8	431.45	6	431.00	420.50	2	3,511	0.06%
2022/04/08	3.5	444.86	1.1	444.55	444.50	2.4	3,541	0.07%
2022/04/07	3.5	459.00	15	467.67	455.50	-11.5	3,592	-0.32%
2022/04/06	0.1	472.00	0.1	472.00	473.00	0	3,620	0.00%
2022/04/01	6.1	469.84	1.2	475.79	478.00	4.9	3,653	0.13%
2022/03/31	2.2	480.17	0	0.00	475.50	2.2	3,726	0.06%
2022/03/30	20	490.42	10.2	494.88	495.00	9.8	3,698	0.26%
2022/03/29	1.1	477.05	2	480.00	480.00	-0.9	3,699	-0.02%
2022/03/28	1.1	463.57	0.1	463.00	467.50	1.1	3,860	0.03%
2022/03/25	5.1	477.08	4	478.50	477.50	1.1	3,892	0.03%
2022/03/24	2.1	478.76	3	478.00	479.00	-0.9	3,921	-0.02%
2022/03/23	3	489.99	1.1	487.14	485.50	1.9	3,944	0.05%
2022/03/22	2	473.75	1.2	474.67	474.50	0.8	3,957	0.02%
2022/03/21	0	0.00	1.1	488.91	480.50	-1.1	4,065	-0.03%
2022/03/18	1	482.00	31	487.00	485.50	-30	4,110	-0.73%
2022/03/17	54.1	483.02	23.2	486.19	486.00	30.8	4,236	0.73%
2022/03/16	4.1	459.47	1.2	458.75	455.50	2.9	4,239	0.07%
2022/03/15	1.6	470.50	0.1	473.00	464.00	1.5	4,305	0.03%
2022/03/11	1.1	486.86	0	0.00	484.00	1.1	4,399	0.03%
2022/03/10	0.1	498.00	0	495.50	497.00	0.1	4,454	0.00%
2022/03/09	0	484.00	2.1	479.48	478.00	-2.1	4,662	-0.04%
2022/03/08	2.2	483.50	6	473.25	472.00	-3.8	4,874	-0.08%
2022/03/07	3.6	488.91	5.1	488.15	487.50	-1.5	4,858	-0.03%
2022/03/04	3.2	516.97	12.2	516.69	513.00	-9	5,067	-0.18%
2022/03/03	4	523.75	14	528.93	528.00	-10	5,067	-0.20%
2022/03/02	12	518.99	0	0.00	520.00	12	5,067	0.24%
2022/03/01	10	511.99	1.8	517.45	517.00	8.3	5,083	0.16%
2022/02/25	5	508.80	6	510.17	510.00	-1	5,095	-0.02%
2022/02/24	9.1	506.67	2	496.07	494.50	7	5,073	0.14%
2022/02/23	1	524.70	3	521.00	528.00	-2	5,045	-0.04%
2022/02/22	2.2	512.30	3.1	514.30	513.00	-1	5,045	-0.02%
2022/02/21	16.2	534.58	1	526.03	526.00	15.1	5,000	0.30%
2022/02/18	6.2	536.26	24.5	529.18	537.00	-18.4	4,946	-0.37%
2022/02/17	3.1	517.95	11.2	519.65	519.00	-8.1	4,865	-0.17%
2022/02/16	2.1	511.58	26.7	513.61	516.00	-24.6	4,770	-0.52%
2022/02/15	2.1	496.03	5.1	496.76	496.00	-3	4,657	-0.07%
2022/02/14	3.2	483.77	3	487.67	489.00	0.2	4,622	0.00%
2022/02/11	5.2	499.29	7	499.14	490.00	-1.8	4,611	-0.04%
2022/02/10	2.4	487.21	17.2	491.89	496.00	-14.8	4,517	-0.33%
2022/02/09	1.3	471.35	6.1	468.58	478.00	-4.8	4,408	-0.11%
2022/02/08	0.3	455.70	1	451.50	456.50	-0.8	4,392	-0.02%
2022/02/07	0.2	446.17	0.1	443.50	447.50	0.1	4,380	0.00%
2022/01/26	4.6	451.68	1	453.50	448.50	3.6	4,381	0.08%
2022/01/25	1.1	450.42	1.1	454.27	451.00	0	4,382	0.00%
2022/01/24	0.1	443.00	2	449.75	452.00	-1.9	4,380	-0.04%
2022/01/21	1.4	455.24	0	0.00	452.00	1.4	4,357	0.03%
2022/01/20	0.1	459.50	2.3	460.22	461.50	-2.3	4,343	-0.05%
2022/01/19	1.2	459.45	0	0.00	456.50	1.2	4,330	0.03%
2022/01/18	2.2	464.01	17	464.06	461.50	-14.8	4,309	-0.34%
2022/01/17	3	457.33	9.1	460.17	463.00	-6.1	4,286	-0.14%
2022/01/14	12.1	445.22	4	438.50	450.00	8.1	4,268	0.19%
2022/01/12	0.1	450.85	3	451.83	452.50	-2.9	4,259	-0.07%
2022/01/11	5.5	448.82	14	447.54	447.00	-8.5	4,253	-0.20%
2022/01/10	5	451.20	89	457.91	459.00	-84	4,231	-1.99%
2022/01/07	8.2	459.19	0	0.00	455.50	8.2	4,194	0.19%
2022/01/06	7.7	471.16	5.1	471.20	467.00	2.6	4,144	0.06%
2022/01/05	11.1	477.88	1.2	481.14	476.00	9.9	4,112	0.24%
2022/01/04	9.8	483.65	6	486.42	488.50	3.8	4,057	0.09%
2022/01/03	47.3	510.97	9	493.61	493.00	38.3	3,973	0.96%
2021/12/30	5	519.20	22	520.00	512.00	-17	3,884	-0.44%
2021/12/29	51.3	507.97	20.1	507.74	514.00	31.1	3,814	0.82%
2021/12/28	24.2	503.44	1	503.00	499.00	23.2	3,775	0.61%
2021/12/27	34.1	496.83	62.1	503.03	499.50	-28	3,759	-0.74%
2021/12/24	6	494.79	13	486.62	487.50	-7	3,695	-0.19%
2021/12/23	8	493.42	8	489.81	489.50	0	3,688	0.00%
2021/12/22	3	488.00	118.2	494.14	487.00	-115.2	3,655	-3.15%	大賣/鉅額交易
2021/12/21	4	464.88	11	466.32	464.50	-7	3,484	-0.20%
2021/12/20	5	467.50	7	467.36	466.00	-2	3,441	-0.06%
2021/12/17	4.1	466.99	5.6	470.11	464.00	-1.5	3,413	-0.04%
2021/12/16	17	472.59	15.1	476.26	471.00	1.9	3,389	0.05%
2021/12/15	45	463.73	19	461.53	471.00	26	3,371	0.77%
2021/12/14	13.2	479.75	7.1	479.65	477.50	6.1	3,275	0.19%
2021/12/13	92	488.73	85.3	491.25	488.50	6.8	3,247	0.21%
2021/12/10	11	477.68	21.1	477.92	475.50	-10.1	3,139	-0.32%
2021/12/09	123	481.61	17.6	485.29	480.00	105.4	3,090	3.41%	大買/鉅額交易
2021/12/08	39	481.26	30	492.98	475.00	9	3,000	0.30%
2021/12/07	26.5	474.39	4.1	480.12	476.50	22.5	2,887	0.78%
2021/12/06	45	475.82	13.2	483.73	474.50	31.8	2,849	1.12%
2021/12/03	75.4	475.25	50.9	480.05	478.00	24.6	2,781	0.88%
2021/12/02	3.1	445.15	15.4	451.23	458.50	-12.3	2,560	-0.48%
2021/12/01	2	413.50	0	0.00	417.00	2	2,337	0.09%
2021/11/30	1.1	410.74	1	414.00	412.00	0.1	2,301	0.01%
2021/11/29	3.5	421.14	7.1	420.25	417.50	-3.5	2,033	-0.17%
2021/11/26	5	426.20	6.3	427.67	425.00	-1.3	2,008	-0.06%
2021/11/25	2	415.50	4	421.50	426.50	-2	1,970	-0.10%
2021/11/24	3	416.50	1	420.00	414.00	2	1,952	0.10%
2021/11/23	0.1	425.50	1.2	425.17	425.50	-1.2	1,945	-0.06%
2021/11/22	7.3	424.58	14.1	429.31	427.50	-6.8	1,933	-0.35%
2021/11/19	2.1	411.45	2.4	413.27	414.50	-0.3	1,870	-0.01%
2021/11/18	2	413.50	3.4	409.78	409.00	-1.4	1,848	-0.07%
2021/11/17	1.2	400.78	2	399.50	399.50	-0.9	1,812	-0.05%
2021/11/16	3.2	393.15	2	395.25	393.00	1.2	1,812	0.06%
2021/11/15	1.5	401.37	1	399.00	400.50	0.5	1,818	0.03%
2021/11/12	5	393.30	2	392.50	392.50	3	1,843	0.16%
2021/11/11	2.1	396.04	1	396.00	396.00	1.1	1,831	0.06%
2021/11/10	1	396.00	6.2	394.20	395.50	-5.2	1,871	-0.28%
2021/11/09	4	381.88	9	383.72	386.00	-5	1,849	-0.27%
2021/11/08	8.1	381.94	3	381.33	378.00	5.1	1,816	0.28%
2021/11/05	17.1	377.32	1	377.50	377.50	16.1	1,787	0.90%
2021/11/03	3.1	388.77	3	392.67	391.50	0.1	1,886	0.01%
2021/11/02	0	0.00	1	383.00	382.00	-1	1,927	-0.05%
2021/11/01	4	387.00	0	0.00	386.50	4	2,050	0.20%
2021/10/29	2	387.50	12	388.79	390.50	-10	2,050	-0.49%
2021/10/28	0	0.00	2	387.25	388.00	-2	2,092	-0.10%
2021/10/27	0.1	384.00	0	0.00	385.00	0.1	2,154	0.00%
2021/10/26	0.1	385.50	0	0.00	383.50	0.1	2,159	0.00%
2021/10/22	4.1	379.87	2	378.00	382.00	2.1	2,180	0.10%
2021/10/21	3.4	381.05	5.1	381.43	379.50	-1.7	2,220	-0.08%
2021/10/20	0.6	369.91	2	368.75	369.00	-1.5	2,186	-0.07%
2021/10/19	2	355.35	4	359.13	364.50	-2	2,181	-0.09%
2021/10/18	1	354.50	0	0.00	354.50	1	2,183	0.05%
2021/10/15	6	357.67	5	359.40	359.50	1	2,177	0.05%
2021/10/14	2.1	352.12	0.2	349.67	352.50	1.9	2,171	0.09%
2021/10/13	3.2	355.53	0	0.00	350.50	3.2	2,154	0.15%
2021/10/12	3	366.00	2	365.50	366.00	1	2,126	0.05%
2021/10/08	0.2	379.50	0	0.00	376.50	0.2	2,113	0.01%
2021/10/07	0.1	376.00	1	376.00	376.00	-0.9	2,105	-0.04%
2021/10/06	1.1	370.45	7	383.57	370.00	-5.9	2,129	-0.28%
2021/10/05	2.1	376.95	16	378.91	380.00	-13.9	2,153	-0.65%
2021/10/04	69.2	380.73	0	0.00	378.00	69.2	2,179	3.18%
2021/10/01	16.2	379.38	6	378.33	378.50	10.2	2,169	0.47%
2021/09/30	2.1	375.60	1	381.00	377.00	1.1	2,170	0.05%
2021/09/29	4.2	373.18	0	0.00	370.50	4.2	2,176	0.19%
2021/09/28	0.2	392.25	1	389.00	385.50	-0.8	2,207	-0.04%
2021/09/27	0.1	394.00	1	395.00	392.00	-0.9	2,215	-0.04%
2021/09/24	2.1	395.34	0	0.00	394.00	2.1	2,229	0.09%
2021/09/23	1	397.00	51	396.74	395.50	-50	2,232	-2.24%
2021/09/22	1.3	391.80	1	394.50	393.00	0.3	2,241	0.01%
2021/09/17	1.1	399.61	8	404.25	401.00	-6.9	2,247	-0.31%
2021/09/16	2.1	399.71	3	404.33	404.50	-0.9	2,247	-0.04%
2021/09/15	6.2	403.46	0	0.00	400.00	6.2	2,228	0.28%
2021/09/14	1.1	412.67	0	0.00	412.50	1.1	2,218	0.05%
2021/09/13	2.1	416.86	0	0.00	416.00	2.1	2,264	0.09%
2021/09/10	0	0.00	3	420.17	422.50	-3	2,300	-0.13%
2021/09/08	3.8	414.42	0	0.00	411.50	3.8	2,335	0.16%
2021/09/07	2.2	421.20	1.3	422.42	421.00	0.9	2,346	0.04%
2021/09/06	1	417.99	0	0.00	415.00	1	2,363	0.04%
2021/09/03	0	0.00	6.2	425.37	424.50	-6.2	2,375	-0.26%
2021/09/02	0	0.00	1	432.47	424.00	-1	2,386	-0.04%
2021/09/01	0.1	434.50	3.1	430.85	436.50	-3	2,392	-0.12%
2021/08/31	0.2	423.56	1.1	424.55	427.00	-0.9	2,398	-0.04%
2021/08/30	4	419.00	0.1	421.00	421.50	3.9	2,415	0.16%
2021/08/27	3.4	412.25	5	415.70	417.50	-1.6	2,421	-0.07%
2021/08/26	4.5	422.83	2	419.50	419.00	2.5	2,427	0.10%
2021/08/25	0	430.00	1.1	431.64	432.00	-1.1	2,471	-0.04%
2021/08/24	2	422.00	1	431.50	422.50	1	2,510	0.04%
2021/08/23	3	424.67	1	426.50	423.00	2	2,552	0.08%
2021/08/20	2.2	419.14	3	418.67	415.50	-0.8	2,608	-0.03%
2021/08/19	4.6	421.70	1.1	424.57	418.50	3.5	2,637	0.13%
2021/08/18	3.2	433.46	5	430.30	443.00	-1.8	2,639	-0.07%
2021/08/17	3.2	417.76	3	415.00	417.00	0.2	2,662	0.01%
2021/08/16	8.5	416.85	9.1	417.57	419.50	-0.6	2,666	-0.02%
2021/08/13	9.2	439.08	9.1	439.77	434.00	0.2	2,654	0.01%
2021/08/12	0.1	458.41	0.2	456.94	455.50	-0.1	2,663	0.00%
2021/08/11	7.4	462.69	2.1	464.97	460.00	5.3	2,705	0.20%
2021/08/10	8.2	474.65	3	475.17	470.00	5.2	2,720	0.19%
2021/08/09	20.2	503.22	4.1	504.43	496.50	16.2	2,764	0.58%
2021/08/06	3.2	533.52	3.3	526.09	525.00	-0.1	2,712	0.00%
2021/08/05	55.1	525.91	64.5	532.00	535.00	-9.4	2,729	-0.34%
2021/08/04	2.1	499.29	8	499.88	503.00	-5.9	2,734	-0.22%
2021/08/03	8.1	501.29	3.1	500.97	500.00	5	2,809	0.18%
2021/08/02	0	0.00	19.3	492.98	497.00	-19.3	2,804	-0.69%
2021/07/30	3.1	476.94	3	477.33	476.00	0.1	2,773	0.00%
2021/07/29	1.2	472.75	2	476.00	477.00	-0.8	2,822	-0.03%
2021/07/28	8.2	469.53	0	0.00	472.00	8.2	2,885	0.28%
2021/07/27	6.4	482.63	4.1	490.90	482.00	2.3	2,954	0.08%
2021/07/26	1	475.50	1	477.00	476.00	0	2,984	0.00%
2021/07/23	5.1	476.72	2	478.99	474.00	3.1	3,060	0.10%
2021/07/22	8.1	473.40	1	477.50	473.50	7.1	3,131	0.23%
2021/07/21	2.1	472.73	0	0.00	471.00	2.1	3,234	0.06%
2021/07/20	3	478.67	5	477.50	475.50	-2	3,385	-0.06%
2021/07/19	2	486.50	4	483.00	487.00	-2	3,548	-0.06%
2021/07/16	0.1	481.00	0	0.00	485.00	0.1	3,652	0.00%
2021/07/15	1	477.50	0.1	483.00	482.00	1	3,796	0.03%
2021/07/14	9.1	478.75	3.2	479.07	476.00	5.9	3,811	0.16%
2021/07/13	4	476.13	3.3	479.90	476.50	0.7	3,829	0.02%
2021/07/12	6.2	476.60	3	479.67	475.00	3.2	3,846	0.08%
2021/07/09	6.3	485.22	2.1	484.52	482.00	4.2	3,848	0.11%
2021/07/08	2.1	498.27	0	0.00	497.00	2.1	3,872	0.05%
2021/07/07	3.3	499.41	10.1	501.00	501.00	-6.8	3,880	-0.18%
2021/07/06	3.1	499.01	2.1	499.74	497.00	1	3,884	0.03%
2021/07/05	5.1	500.80	7.3	502.49	505.00	-2.2	3,906	-0.06%
2021/07/02	2.4	480.92	4	480.88	482.50	-1.6	3,863	-0.04%
2021/07/01	3.1	475.66	2	480.00	473.50	1.1	3,864	0.03%
2021/06/30	1.1	478.32	2	476.25	480.00	-0.9	3,859	-0.02%
2021/06/29	4	476.75	7	477.07	471.00	-3	3,865	-0.08%
2021/06/28	5	468.10	1	473.50	478.00	4	3,874	0.10%
2021/06/25	3.3	473.33	2	478.25	470.00	1.3	3,892	0.03%
2021/06/24	3	473.83	4	477.13	474.50	-1	3,967	-0.03%
2021/06/23	0	0.00	1	470.00	474.50	-1	4,006	-0.02%
2021/06/22	6.3	467.66	3	468.83	464.50	3.3	4,043	0.08%
2021/06/21	4.3	480.97	1	480.00	475.00	3.3	4,006	0.08%
2021/06/18	0	0.00	1	493.50	493.50	-1	3,987	-0.03%
2021/06/17	1.1	485.27	0	0.00	493.50	1.1	3,982	0.03%
2021/06/16	3	494.17	1	498.00	490.50	2	3,982	0.05%
2021/06/15	2.1	499.52	3.2	500.57	499.00	-1	3,996	-0.03%
2021/06/11	1	490.50	1	488.00	486.50	0	4,009	0.00%
2021/06/10	1	486.50	3	487.00	488.00	-2	4,017	-0.05%
2021/06/09	2	477.75	2	479.00	476.50	0	4,030	0.00%
2021/06/08	1	476.50	5	476.90	476.00	-4	4,160	-0.10%
2021/06/07	6.1	462.57	4.2	467.18	468.00	1.9	4,185	0.05%
2021/06/04	1	468.50	2	469.25	472.00	-1	4,174	-0.02%
2021/06/03	1	468.00	1.1	469.50	468.50	-0.1	4,212	0.00%
2021/06/02	8.1	472.37	1	470.50	469.50	7.1	4,197	0.17%
2021/06/01	1	485.55	21	491.55	486.00	-20	4,174	-0.48%
2021/05/28	5	467.10	19	470.00	466.50	-14	4,192	-0.33%
2021/05/27	8	459.38	24	458.02	459.00	-16	4,211	-0.38%
2021/05/26	5	475.60	3	469.33	468.50	2	4,281	0.05%
2021/05/25	6	473.58	9	473.11	475.00	-3	4,490	-0.07%
2021/05/24	4	446.25	6.1	453.05	453.00	-2.1	4,479	-0.05%
2021/05/21	6	439.91	8.5	443.88	444.00	-2.5	4,501	-0.05%
2021/05/20	8.1	440.32	2	442.75	436.00	6.1	4,504	0.14%
2021/05/19	6	453.42	2	450.50	459.50	4	4,534	0.09%
2021/05/18	6.2	443.95	9	451.67	455.50	-2.9	4,527	-0.06%
2021/05/17	15.7	433.59	14.1	435.85	414.50	1.6	4,543	0.04%
2021/05/14	9.2	457.95	8	459.50	450.00	1.2	4,472	0.03%
2021/05/13	6.5	439.96	11.2	444.75	447.00	-4.7	4,437	-0.11%
2021/05/12	8.6	461.66	18.5	462.27	450.50	-9.9	4,400	-0.23%
2021/05/11	13.4	499.03	5.6	497.65	492.50	7.9	4,269	0.18%
2021/05/10	13	547.54	19	546.37	547.00	-6	4,201	-0.14%
2021/05/07	2	540.99	9	541.46	547.00	-7	4,195	-0.17%
2021/05/06	3.2	528.42	4	540.91	530.00	-0.9	4,187	-0.02%
2021/05/05	8.4	542.53	2.2	548.84	533.00	6.1	4,160	0.15%
2021/05/04	10.5	567.13	13.1	566.84	568.00	-2.6	4,147	-0.06%
2021/05/03	7.1	595.96	4	595.50	586.00	3.1	4,111	0.07%
2021/04/29	1	608.91	7.1	601.72	604.00	-6.1	4,176	-0.15%
2021/04/28	6.8	596.42	4	588.50	584.00	2.8	4,209	0.07%
2021/04/27	8.2	594.73	11.4	597.07	595.00	-3.2	4,170	-0.08%
2021/04/26	19.4	572.73	14.5	576.85	576.00	5	4,084	0.12%
2021/04/23	33.1	543.80	26.5	549.63	561.00	6.7	3,970	0.17%
2021/04/22	33.1	537.16	24	526.17	510.00	9.1	3,871	0.23%
2021/04/21	9.3	520.46	16.3	525.72	533.00	-7	3,834	-0.18%
2021/04/20	2	495.50	2.7	496.37	497.50	-0.7	3,758	-0.02%
2021/04/19	2.1	490.41	3	493.67	491.50	-0.9	3,960	-0.02%
2021/04/16	3	491.50	4.1	493.98	494.50	-1.1	4,125	-0.03%
2021/04/15	3.1	480.31	4.1	484.29	489.00	-1	4,123	-0.02%
2021/04/14	9.3	467.63	16	475.69	473.50	-6.7	4,097	-0.16%
2021/04/13	1	489.00	4.1	490.41	487.00	-3.1	4,073	-0.08%
2021/04/12	0.2	486.50	15	487.63	486.00	-14.8	4,072	-0.36%
2021/04/09	9	488.43	2.2	484.35	484.00	6.9	4,066	0.17%
2021/04/08	2.1	493.51	20	493.63	492.00	-17.9	4,015	-0.45%
2021/04/07	3	496.33	3	496.83	497.00	0	4,000	0.00%
2021/04/06	0	0.00	1.1	489.64	491.00	-1.1	4,002	-0.03%
2021/04/01	2	488.75	3.1	490.00	487.50	-1.1	3,999	-0.03%
2021/03/31	3	488.70	6.1	490.13	488.50	-3.1	3,992	-0.08%
2021/03/30	13.5	495.67	18	490.17	493.50	-4.5	3,969	-0.11%
2021/03/29	17.4	496.30	21.1	494.87	495.50	-3.7	3,934	-0.09%
2021/03/26	7	482.29	4.3	480.28	484.50	2.8	3,856	0.07%
2021/03/25	23	477.52	5.1	477.28	475.50	18	3,819	0.47%
2021/03/24	6.1	469.72	0	0.00	465.50	6.1	3,778	0.16%
2021/03/23	8	467.44	8.1	466.86	465.00	-0.1	3,834	0.00%
2021/03/22	2	466.25	1	467.00	463.50	1	3,833	0.03%
2021/03/19	4	465.63	3.2	465.98	466.50	0.9	3,868	0.02%
2021/03/18	6	474.25	1.1	477.27	469.50	4.9	3,855	0.13%
2021/03/17	8	472.94	8	472.50	472.00	0	3,842	0.00%
2021/03/16	3	468.17	2.2	468.59	468.50	0.9	3,845	0.02%
2021/03/15	5.3	470.79	6	470.17	469.50	-0.7	3,857	-0.02%
2021/03/12	14.3	479.81	10	481.35	475.50	4.3	3,839	0.11%
2021/03/11	9	456.17	9.1	459.72	468.00	-0.1	3,736	0.00%
2021/03/10	2.2	445.91	5.1	447.88	443.00	-2.9	3,743	-0.08%
2021/03/09	7	441.99	9.1	440.50	439.00	-2	3,795	-0.05%
2021/03/08	1	458.00	7	455.57	454.00	-6	3,861	-0.16%
2021/03/05	10	449.91	2	455.00	448.00	8	3,864	0.21%
2021/03/04	8	459.81	6.1	458.12	460.00	2	3,846	0.05%
2021/03/03	2	448.50	3	447.33	454.00	-1	3,784	-0.03%
2021/03/02	4.6	456.29	5	470.20	441.50	-0.4	3,736	-0.01%
2021/02/26	21.3	465.06	6	468.25	459.50	15.3	3,670	0.42%
2021/02/25	13.3	465.32	35.6	463.69	464.50	-22.2	3,565	-0.62%
2021/02/24	5.3	439.79	5	437.92	433.00	0.2	3,333	0.01%
2021/02/23	4	434.50	4.5	438.03	442.50	-0.5	3,293	-0.02%
2021/02/22	4.2	434.91	13.2	436.62	437.50	-9	3,252	-0.28%
2021/02/19	7.1	426.81	11.4	424.47	424.00	-4.3	3,225	-0.13%
2021/02/18	2	414.24	16.2	413.54	415.50	-14.2	3,173	-0.45%
2021/02/17	3	400.50	12.4	403.32	408.50	-9.4	3,148	-0.30%
2021/02/05	7.1	389.10	1	387.00	387.00	6.1	3,151	0.19%
2021/02/04	4.1	388.88	1	388.00	387.50	3.1	3,140	0.10%
2021/02/03	4	395.38	8.2	393.57	393.00	-4.2	3,140	-0.13%
2021/02/02	2	387.52	13	387.35	385.50	-11	3,126	-0.35%
2021/02/01	14.1	378.50	3.1	381.37	384.00	11.1	3,185	0.35%
2021/01/29	13.7	383.00	5	388.00	379.00	8.7	3,180	0.27%
2021/01/28	7.3	388.49	2	390.00	389.00	5.3	3,159	0.17%
2021/01/27	1.1	391.45	2	394.50	398.50	-0.9	3,150	-0.03%
2021/01/26	6.4	395.54	18	395.50	393.50	-11.6	3,142	-0.37%
2021/01/25	20.2	411.40	15	407.83	403.00	5.2	3,125	0.16%
2021/01/22	33.4	414.56	22.3	415.65	414.00	11.1	3,090	0.36%
2021/01/21	6	393.43	11.2	392.36	399.50	-5.2	2,978	-0.17%
2021/01/20	3.3	382.33	2	381.00	378.50	1.3	2,867	0.05%
2021/01/19	1.1	384.59	3.4	389.38	386.00	-2.3	2,843	-0.08%
2021/01/18	6.2	379.06	9	379.11	381.50	-2.8	2,839	-0.10%
2021/01/15	13.1	397.36	15.6	402.21	387.00	-2.5	2,811	-0.09%
2021/01/14	9.1	397.40	11.1	396.83	398.00	-1.9	2,751	-0.07%
2021/01/13	19.7	385.57	18.1	386.34	389.00	1.7	2,707	0.06%
2021/01/12	39.2	386.52	45.1	389.64	381.50	-5.9	2,682	-0.22%
2021/01/11	7	374.50	11.4	372.91	377.00	-4.4	2,520	-0.17%
2021/01/08	3	338.50	3.1	339.06	343.00	-0.1	2,418	0.00%
2021/01/07	0	0.00	5	334.20	335.50	-5	2,399	-0.21%
2021/01/06	7.4	336.41	7	329.00	328.00	0.4	2,384	0.02%
2021/01/05	1	338.50	1	336.50	337.00	0	2,344	0.00%
2021/01/04	0	0.00	3	338.00	338.00	-3	2,340	-0.13%
2020/12/30	0	0.00	3.2	332.66	331.00	-3.2	2,368	-0.13%
2020/12/29	1.1	333.82	1	337.00	330.00	0.1	2,365	0.00%
2020/12/28	1	332.00	2	333.75	335.00	-1	2,359	-0.04%
2020/12/25	2	333.25	2	331.50	331.50	0	2,355	0.00%
2020/12/24	0	330.50	0	0.00	330.00	0	2,351	0.00%
2020/12/23	1.2	329.59	0	331.00	329.50	1.1	2,352	0.05%
2020/12/22	0	0.00	1	333.50	327.50	-1	2,360	-0.04%
2020/12/21	0	325.00	1	323.00	327.00	-1	2,369	-0.04%
2020/12/18	1	328.50	12	331.96	328.50	-11	2,368	-0.46%
2020/12/17	3	334.50	0	0.00	333.00	3	2,357	0.13%
2020/12/16	0	0.00	2	329.00	330.50	-2	2,292	-0.09%
2020/12/15	10.5	330.01	1	330.50	325.00	9.5	2,272	0.42%
2020/12/14	1	340.00	0	0.00	340.00	1	2,221	0.05%
2020/12/11	1.2	338.75	2	343.00	342.50	-0.8	2,217	-0.04%
2020/12/10	5.2	340.08	6.1	339.18	340.00	-0.9	2,198	-0.04%
2020/12/09	11.1	345.57	2	346.75	346.00	9.1	2,168	0.42%
2020/12/08	8	351.50	3	352.83	351.50	5	2,130	0.23%
2020/12/07	12	357.17	2	351.81	352.50	10	2,109	0.47%
2020/12/04	7	355.36	5	357.61	357.50	2	2,062	0.10%
2020/12/03	6.1	355.10	5.2	353.50	351.50	0.9	2,003	0.04%
2020/12/02	5	349.20	18.1	352.08	350.50	-13.1	1,936	-0.68%
2020/12/01	1	327.00	2	327.00	330.00	-1	1,819	-0.05%
2020/11/30	1	321.50	6.1	327.34	323.00	-5.1	1,800	-0.28%
2020/11/27	2	323.50	12.1	323.96	324.50	-10.1	1,777	-0.57%
2020/11/25	9	319.50	1	320.18	318.50	8	1,779	0.45%
2020/11/24	3	325.17	11.1	324.42	323.50	-8.1	1,764	-0.46%
2020/11/23	0	0.00	2	322.00	323.00	-2	1,752	-0.11%
2020/11/20	1	321.50	1.4	319.53	320.00	-0.4	1,754	-0.02%
2020/11/19	1	322.00	1	320.50	323.00	0	1,755	0.00%
2020/11/18	0.1	320.00	1.2	320.25	320.00	-1.1	1,751	-0.06%
2020/11/17	4.1	324.06	1	329.00	322.00	3.1	1,744	0.18%
2020/11/16	2	325.50	8.1	326.24	326.00	-6.1	1,769	-0.34%
2020/11/13	13	325.08	4.2	323.74	321.00	8.8	1,766	0.50%
2020/11/12	2	319.00	2	320.50	319.50	0	1,705	0.00%
2020/11/11	0	0.00	2	317.50	320.00	-2	1,702	-0.12%
2020/11/10	6.6	316.98	3	317.67	318.00	3.6	1,716	0.21%
2020/11/09	0	0.00	14.5	316.50	320.00	-14.5	1,707	-0.85%
2020/11/06	0	0.00	3	308.00	308.00	-3	1,650	-0.18%
2020/11/05	0	0.00	55	302.96	304.50	-55	1,643	-3.35%
2020/11/04	1	303.50	16.1	302.50	303.00	-15.1	1,666	-0.90%
2020/11/03	1	301.50	2	301.50	302.00	-1	1,660	-0.06%
2020/11/02	6	299.67	2	299.75	299.00	4	1,662	0.24%
2020/10/30	0	0.00	3	296.84	296.50	-3	1,676	-0.18%
2020/10/29	1	294.00	6	294.08	296.00	-5	1,693	-0.30%
2020/10/26	4	299.88	5	299.40	297.00	-1	1,685	-0.06%
2020/10/23	6.1	298.44	0	0.00	298.50	6.1	1,675	0.36%
2020/10/22	0	0.00	8	296.25	296.00	-8	1,732	-0.46%
2020/10/21	1	296.00	2	293.00	293.50	-1	1,775	-0.06%
2020/10/20	12	296.42	2	295.50	295.00	10	1,805	0.55%
2020/10/19	8	291.50	11	293.14	294.00	-3	1,791	-0.17%
2020/10/16	5	281.40	10	283.55	287.50	-5	1,786	-0.28%
2020/10/15	6	272.92	0	0.00	274.00	6	1,728	0.35%
2020/10/14	2	269.75	0	0.00	269.00	2	1,722	0.12%
2020/10/13	1	267.50	0	0.00	268.50	1	1,740	0.06%
2020/10/12	0	0.00	3	274.00	270.50	-3	1,752	-0.17%
2020/10/08	5	270.00	2	272.25	275.50	3	1,779	0.17%
2020/10/07	2	263.50	0	0.00	264.00	2	1,778	0.11%
2020/09/30	2	263.50	5	264.80	264.50	-3	1,913	-0.16%
2020/09/29	1	266.00	13	268.50	265.00	-12	1,951	-0.61%
2020/09/28	1	265.00	0	0.00	266.00	1	2,036	0.05%
2020/09/25	3	265.33	20	262.80	265.50	-17	2,159	-0.79%
2020/09/24	0	0.00	3	269.83	268.00	-3	2,172	-0.14%
2020/09/23	1	275.50	0	0.00	275.00	1	2,171	0.05%
2020/09/22	1	279.50	2	276.00	279.50	-1	2,205	-0.05%
2020/09/21	0	281.00	0	0.00	281.00	0	2,240	0.00%
2020/09/18	1	281.00	0	0.00	282.00	1	2,253	0.04%
2020/09/17	2	280.75	1	282.50	279.50	1	2,268	0.04%
2020/09/15	1	283.00	1	281.00	280.00	0	2,308	0.00%
2020/09/14	2	280.50	3	283.00	282.00	-1	2,337	-0.04%
2020/09/11	2	274.75	2	275.00	273.00	0	2,363	0.00%
2020/09/09	5	274.50	2.2	276.18	276.50	2.8	2,406	0.12%
2020/09/07	1	281.50	0	0.00	277.50	1	2,454	0.04%
2020/09/04	0	0.00	1	275.00	277.00	-1	2,486	-0.04%
2020/09/03	2	281.50	0	0.00	279.00	2	2,518	0.08%
2020/08/31	0	0.00	5	278.80	277.00	-5	2,706	-0.18%
2020/08/27	3	277.00	0	0.00	276.00	3	2,774	0.11%
2020/08/26	0	0.00	22	279.93	279.00	-22	2,800	-0.79%
2020/08/25	1	274.50	2	276.50	274.50	-1	2,814	-0.04%
2020/08/24	21	270.71	0	0.00	270.00	21	2,818	0.75%
2020/08/21	4	268.63	1	268.50	271.50	3	2,839	0.11%
2020/08/20	30	265.53	22	260.50	266.50	8	2,837	0.28%
2020/08/19	5.1	281.86	36	281.78	278.50	-30.9	2,810	-1.10%
2020/08/18	2	290.25	3	288.00	286.00	-1	2,802	-0.04%
2020/08/17	2	287.25	2	288.00	288.00	0	2,844	0.00%
2020/08/14	6	287.50	1	288.00	285.50	5	2,870	0.17%
2020/08/13	1	285.00	2	286.25	287.00	-1	2,863	-0.03%
2020/08/12	5	283.70	3	280.50	285.00	2	2,886	0.07%
2020/08/11	10	286.50	8	287.50	285.00	2	2,945	0.07%
2020/08/10	20	287.88	4	288.25	287.50	16	2,996	0.53%
2020/08/07	1	293.00	6	295.00	293.00	-5	3,201	-0.16%
2020/08/06	1	300.50	0	0.00	296.50	1	3,215	0.03%
2020/08/05	12	298.13	2	300.75	298.00	10	3,219	0.31%
2020/08/04	7.2	288.02	3	291.67	289.00	4.2	3,215	0.13%
2020/08/03	0	0.00	1	295.00	294.00	-1	3,212	-0.03%
2020/07/31	9	294.72	1	296.00	294.50	8	3,225	0.25%
2020/07/30	2	297.75	1	299.50	297.50	1	3,218	0.03%
2020/07/29	1	294.50	1	294.00	294.50	0	3,220	0.00%
2020/07/28	19	299.79	47	302.14	290.50	-28	3,232	-0.87%
2020/07/27	12	315.29	5	315.50	313.00	7	3,203	0.22%
2020/07/24	3	320.17	36	320.43	317.00	-33	3,175	-1.04%
2020/07/23	3.1	319.61	2	320.50	322.50	1.1	3,143	0.03%
2020/07/22	1	320.50	6	322.92	322.50	-5	3,144	-0.16%
2020/07/21	20	315.00	4	315.50	316.00	16	3,100	0.52%
2020/07/20	2	309.50	1	314.00	312.50	1	3,108	0.03%
2020/07/17	1.1	313.82	0	0.00	311.00	1.1	3,129	0.04%
2020/07/16	4	312.50	1	314.00	312.00	3	3,158	0.09%
2020/07/15	13.2	315.61	14	311.75	310.00	-0.8	3,161	-0.03%
2020/07/14	3	311.17	2	313.25	309.00	1	3,170	0.03%
2020/07/13	3	314.00	3	315.00	314.00	0	3,166	0.00%
2020/07/10	13	318.19	2	323.50	313.50	11	3,186	0.35%
2020/07/09	6	318.08	2	317.00	318.00	4	3,128	0.13%
2020/07/08	4	317.38	14	318.64	317.00	-10	3,138	-0.32%
2020/07/07	23.2	318.32	13	318.12	314.00	10.2	3,184	0.32%
2020/07/06	5	317.30	6	308.00	322.00	-1	3,152	-0.03%
2020/07/03	5	297.90	4	297.88	298.00	1	3,107	0.03%
2020/07/02	1	297.50	1	298.50	299.00	0	3,167	0.00%
2020/07/01	6	298.67	2.1	299.24	298.50	3.9	3,189	0.12%
2020/06/30	3	294.67	1	295.50	294.00	2	3,167	0.06%
2020/06/29	1	289.00	1.1	289.19	289.50	-0.1	3,170	0.00%
2020/06/24	4	292.13	1	293.00	292.00	3	3,198	0.09%
2020/06/23	0	0.00	1	291.50	290.50	-1	3,267	-0.03%
2020/06/22	4	292.00	2	294.00	293.00	2	3,338	0.06%
2020/06/19	6	292.33	1	292.00	291.00	5	3,360	0.15%
2020/06/18	11	287.32	3	291.00	292.50	8	3,357	0.24%
2020/06/17	5	285.70	8	285.13	284.00	-3	3,352	-0.09%
2020/06/16	0	0.00	3	287.50	288.50	-3	3,416	-0.09%
2020/06/15	9	283.06	2	283.50	282.50	7	3,505	0.20%
2020/06/12	3.1	276.61	4	279.25	282.00	-1	3,556	-0.03%
2020/06/11	2	286.75	2	285.50	284.00	0	3,618	0.00%
2020/06/10	4	293.63	1	292.00	292.00	3	3,622	0.08%
2020/06/09	4	298.13	3.1	298.06	293.50	0.9	3,671	0.02%
2020/06/08	6	297.83	13.1	297.97	298.00	-7.1	3,723	-0.19%
2020/06/05	6	291.25	11	292.18	292.00	-5	3,683	-0.14%
2020/06/04	0	0.00	11	285.00	286.00	-11	3,709	-0.30%
2020/06/03	10	283.50	3	284.50	282.50	7	3,705	0.19%
2020/06/02	4	284.25	1	285.00	283.00	3	3,695	0.08%
2020/06/01	0.1	283.50	8	281.44	282.50	-7.9	3,745	-0.21%
2020/05/29	0	0.00	10	275.05	275.00	-10	3,761	-0.27%
2020/05/28	11	279.91	0	0.00	277.00	11	3,795	0.29%
2020/05/27	2	280.25	1	281.50	280.00	1	3,804	0.03%
2020/05/26	12	281.33	2	280.75	279.50	10	3,831	0.26%
2020/05/25	2	273.00	1	274.00	277.00	1	3,836	0.03%
2020/05/22	2	279.50	6	282.58	276.00	-4	3,857	-0.10%
2020/05/21	5	277.50	6	277.75	278.00	-1	3,848	-0.03%
2020/05/20	14	272.46	0	0.00	273.00	14	3,835	0.37%
2020/05/19	2.1	271.52	11	273.14	275.00	-8.9	3,875	-0.23%
2020/05/18	24	268.83	8	272.13	267.00	16	3,898	0.41%
2020/05/15	11	276.82	5	277.50	275.00	6	3,852	0.16%
2020/05/14	37	286.58	15	286.73	278.50	22	3,826	0.57%
2020/05/13	1	285.00	9	284.28	287.00	-8	3,610	-0.22%
2020/05/12	5	284.10	10	284.00	285.50	-5	3,609	-0.14%
2020/05/11	18	285.56	5.2	286.65	284.00	12.9	3,611	0.36%
2020/05/08	3	286.67	6	287.83	289.00	-3	3,576	-0.08%
2020/05/07	2	283.75	6	283.25	283.50	-4	3,555	-0.11%
2020/05/06	4.1	280.15	24	280.23	281.50	-20	3,571	-0.56%
2020/05/05	21	282.10	7	281.57	278.50	14	3,580	0.39%
2020/05/04	8	279.38	5	280.80	280.50	3	3,599	0.08%
2020/04/30	33	285.53	8	287.19	286.50	25	3,598	0.69%
2020/04/29	5	277.40	8	278.13	279.00	-3	3,592	-0.08%
2020/04/28	6.1	273.20	24	274.38	274.50	-17.9	3,596	-0.50%
2020/04/27	68	271.56	5	272.20	274.00	63	3,636	1.73%
2020/04/24	4	263.63	2	263.75	263.50	2	3,654	0.05%
2020/04/23	10.1	267.00	1	265.50	265.50	9.1	3,685	0.25%
2020/04/22	18	262.97	5	263.20	266.00	13	3,708	0.35%
2020/04/21	5.1	271.33	4	268.50	267.50	1.1	3,679	0.03%
2020/04/20	10	270.70	11	271.64	269.50	-1	3,660	-0.03%
2020/04/17	5	274.40	2	273.00	270.50	3	3,648	0.08%
2020/04/16	2	270.75	7	269.64	270.50	-5	3,606	-0.14%
2020/04/15	14	274.04	10	277.75	274.00	4	3,604	0.11%
2020/04/14	17	273.59	12	272.75	275.00	5	3,656	0.14%
2020/04/13	12.1	269.79	5	270.20	269.00	7.1	3,670	0.19%
2020/04/10	8	280.75	0	0.00	277.50	8	3,644	0.22%
2020/04/09	5	285.60	11	283.09	283.00	-6	3,625	-0.17%
2020/04/08	8	278.63	107	277.70	284.50	-99	3,638	-2.72%	大賣/
2020/04/07	97	268.09	11	269.86	272.50	86	3,571	2.41%
2020/04/06	2	255.00	10	254.55	259.00	-8	3,515	-0.23%
2020/04/01	2	246.25	2	250.00	250.00	0	3,503	0.00%
2020/03/31	9	250.28	11	248.23	248.00	-2	3,553	-0.06%
2020/03/30	6	241.58	110	242.28	248.50	-104	3,569	-2.91%	大賣/鉅額交易
2020/03/27	14	265.00	13	260.73	253.00	1	3,612	0.03%
2020/03/26	110	263.13	5	255.40	263.00	105	3,605	2.91%	大買/鉅額交易
2020/03/25	12	249.75	8	250.00	251.50	4	3,536	0.11%
2020/03/24	1	223.50	6	224.75	229.00	-5	3,517	-0.14%
2020/03/23	6	208.25	3	211.33	208.50	3	3,509	0.09%
2020/03/20	22	209.09	4	212.88	216.00	18	3,515	0.51%
2020/03/19	15	200.10	7	202.50	196.50	8	3,456	0.23%
2020/03/18	20	228.88	9	227.28	218.00	11	3,406	0.32%
2020/03/17	15	237.50	5	238.40	231.50	10	3,406	0.29%
2020/03/16	12	256.96	3	256.83	251.00	9	3,358	0.27%
2020/03/13	14	259.93	6	261.33	268.00	8	3,351	0.24%
2020/03/12	17	286.82	29	288.57	281.00	-12	3,296	-0.36%
2020/03/11	17	320.44	10	321.45	311.50	7	3,228	0.22%
2020/03/10	29	322.47	7	322.57	321.00	22	3,233	0.68%
2020/03/09	4	331.25	25	333.72	330.00	-21	3,150	-0.67%
2020/03/06	3	344.67	1	346.50	341.50	2	3,123	0.06%
2020/03/05	3	345.50	7	344.29	340.50	-4	3,099	-0.13%
2020/03/04	5	332.30	4	334.25	336.50	1	3,029	0.03%
2020/03/03	2	338.75	7	336.29	338.00	-5	2,988	-0.17%
2020/03/02	7	324.50	6	326.00	325.50	1	2,944	0.03%
2020/02/27	12	341.71	14	333.68	333.50	-2	2,928	-0.07%
2020/02/26	13	341.92	7	344.79	339.50	6	2,885	0.21%
2020/02/25	22	341.98	12	340.96	345.50	10	2,867	0.35%
2020/02/24	7	335.21	7	339.00	343.50	0	2,840	0.00%
2020/02/21	0	0.00	31	336.56	335.00	-31	2,806	-1.10%
2020/02/20	4	341.50	4	342.88	339.50	0	2,807	0.00%
2020/02/19	4	338.63	40	335.29	338.00	-36	2,765	-1.30%
2020/02/18	0	0.00	4	328.38	330.00	-4	2,715	-0.15%
2020/02/17	2	330.00	6	329.75	330.00	-4	2,717	-0.15%
2020/02/14	3	317.33	2	320.00	325.00	1	2,693	0.04%
2020/02/13	1	325.50	3	322.00	320.00	-2	2,732	-0.07%
2020/02/12	3	326.17	2	324.00	324.00	1	2,774	0.04%
2020/02/11	14	322.29	0	0.00	323.00	14	2,773	0.50%
2020/02/10	18	320.56	15	323.90	320.50	3	2,794	0.11%
2020/02/07	15	323.47	54	322.65	324.50	-39	2,805	-1.39%
2020/02/06	1	335.50	4	332.38	330.50	-3	2,811	-0.11%
2020/02/05	63	329.52	15	327.07	327.00	48	2,798	1.72%
2020/02/04	27	322.83	11	323.59	324.00	16	2,760	0.58%
2020/02/03	35	311.46	6	314.25	322.00	29	2,734	1.06%
2020/01/31	21	318.55	46	319.77	319.50	-25	2,693	-0.93%
2020/01/30	23	328.43	4	332.13	319.50	19	2,666	0.71%
2020/01/20	6	357.83	9	356.39	354.00	-3	2,602	-0.12%
2020/01/17	14	352.18	6.1	351.02	350.00	7.9	2,548	0.31%
2020/01/16	3	351.33	7	351.50	355.00	-4	2,500	-0.16%
2020/01/15	1	342.50	1	342.00	337.00	0	2,444	0.00%
2020/01/14	3	344.50	2	343.25	343.50	1	2,449	0.04%
2020/01/13	0	0.00	1	335.50	341.00	-1	2,421	-0.04%
2020/01/10	2	338.25	0	0.00	338.00	2	2,414	0.08%
2020/01/09	2	341.00	1	341.00	339.50	1	2,404	0.04%
2020/01/08	2	341.25	5	341.80	335.00	-3	2,376	-0.13%
2020/01/07	8	332.19	7	332.29	332.00	1	2,277	0.04%
2020/01/06	6	341.42	3	340.83	340.50	3	2,227	0.13%
2020/01/03	8	348.44	6	341.17	341.00	2	2,200	0.09%
2020/01/02	2	352.00	1	359.00	358.00	1	2,148	0.05%
2019/12/31	0	0.00	2	342.50	340.50	-2	2,077	-0.10%
2019/12/30	4	340.88	9	341.83	340.00	-5	2,065	-0.24%
2019/12/27	5	345.90	11	344.95	345.00	-6	2,039	-0.29%
2019/12/26	5	341.90	7.3	344.04	346.00	-2.3	2,016	-0.11%
2019/12/25	9	336.06	6	338.08	336.00	3	1,951	0.15%
2019/12/24	2	325.50	3	333.33	331.00	-1	1,913	-0.05%
2019/12/23	7	320.43	8	318.38	320.00	-1	1,830	-0.05%
2019/12/20	2	311.25	2	307.50	307.00	0	1,753	0.00%
2019/12/19	2	309.25	0	0.00	308.00	2	1,733	0.12%
2019/12/18	0	0.00	1	314.00	313.00	-1	1,703	-0.06%
2019/12/17	3	315.67	6	316.50	319.50	-3	1,684	-0.18%
2019/12/16	3	310.50	2	309.50	310.00	1	1,643	0.06%
2019/12/13	2	305.00	1	305.50	308.00	1	1,616	0.06%
2019/12/12	4.1	315.78	4	315.00	313.00	0.1	1,572	0.01%
2019/12/11	3	308.50	8.5	309.65	310.00	-5.5	1,503	-0.37%
2019/12/10	1	307.00	6	306.25	306.50	-5	1,453	-0.34%
2019/12/09	1	300.50	5	303.00	300.50	-4	1,425	-0.28%
2019/12/06	10	300.00	4	301.13	301.00	6	1,403	0.43%
2019/12/05	6	298.00	9	296.39	298.00	-3	1,378	-0.22%
2019/12/04	9	287.89	3	288.83	289.50	6	1,360	0.44%
2019/12/03	3	285.67	2	287.25	287.00	1	1,388	0.07%
2019/12/02	2	282.00	0	0.00	281.50	2	1,385	0.14%
2019/11/29	3	286.83	0	0.00	284.50	3	1,386	0.22%
2019/11/28	0	0.00	1	290.50	290.00	-1	1,374	-0.07%
2019/11/26	0	0.00	1	291.00	289.50	-1	1,380	-0.07%
2019/11/25	0	0.00	1	287.50	286.50	-1	1,367	-0.07%
2019/11/22	3	286.33	1	288.50	286.00	2	1,373	0.15%
2019/11/21	0	0.00	1	286.50	289.00	-1	1,364	-0.07%
2019/11/20	0	0.00	1	291.50	291.50	-1	1,357	-0.07%
2019/11/19	2	294.75	1	294.50	295.50	1	1,361	0.07%
2019/11/18	4	292.38	2	291.25	291.00	2	1,343	0.15%
2019/11/15	2	288.00	0	0.00	288.50	2	1,340	0.15%
2019/11/14	2	285.25	1	288.50	285.00	1	1,330	0.08%
2019/11/13	2	291.50	10	294.00	290.50	-8	1,309	-0.61%
2019/11/12	7	294.36	4	294.63	295.50	3	1,313	0.23%
2019/11/11	7	298.07	4	301.00	297.00	3	1,296	0.23%
2019/11/08	0	0.00	4	291.38	294.50	-4	1,241	-0.32%
2019/11/07	3	287.67	0	0.00	287.00	3	1,228	0.24%
2019/11/06	15	299.87	2	295.75	294.50	13	1,229	1.06%
2019/11/05	2	288.75	15	292.47	298.00	-13	1,224	-1.06%
2019/10/31	1	282.50	0	0.00	277.50	1	1,297	0.08%
2019/10/25	7	287.21	0	0.00	283.50	7	1,518	0.46%
2019/10/24	0	0.00	2	285.50	286.00	-2	1,545	-0.13%
2019/10/23	0	0.00	1	287.50	285.00	-1	1,591	-0.06%
2019/10/22	0	0.00	2	284.50	288.00	-2	1,610	-0.12%
2019/10/21	2.1	282.98	1	278.50	281.50	1.1	1,640	0.07%
2019/10/18	5	281.50	3	279.33	278.50	2	1,646	0.12%
2019/10/17	1	280.00	3	277.83	280.00	-2	1,648	-0.12%
2019/10/16	2	275.50	0	0.00	275.50	2	1,659	0.12%
2019/10/09	1	273.00	3	276.67	273.00	-2	1,745	-0.11%
2019/10/08	0	0.00	1	282.50	278.00	-1	1,763	-0.06%
2019/10/07	0	0.00	2	275.50	275.00	-2	1,821	-0.11%
2019/10/04	3	274.17	1	276.50	274.50	2	1,863	0.11%
2019/10/03	2	273.25	0	0.00	274.00	2	1,925	0.10%
2019/10/02	2	276.75	0	0.00	275.50	2	1,942	0.10%
2019/09/27	3	279.83	0	0.00	276.50	3	1,957	0.15%
2019/09/26	1	285.00	1	283.50	283.50	0	1,939	0.00%
2019/09/25	2	286.25	0	0.00	286.00	2	1,941	0.10%
2019/09/24	1	288.00	1	288.50	288.00	0	1,960	0.00%
2019/09/23	1	291.50	1	289.50	289.00	0	1,960	0.00%
2019/09/18	1	293.00	0	0.00	292.00	1	2,004	0.05%
2019/09/17	2	291.75	1	292.00	289.00	1	2,016	0.05%
2019/09/12	1	299.50	0	0.00	297.50	1	2,012	0.05%
2019/09/11	2	300.75	0	0.00	297.50	2	2,013	0.10%
2019/09/10	3	300.00	0	0.00	298.00	3	1,999	0.15%
2019/09/09	0	0.00	1	303.50	299.50	-1	1,988	-0.05%
2019/09/06	5	306.70	1	307.00	307.00	4	1,975	0.20%
2019/09/05	4	304.50	5	304.70	306.00	-1	1,956	-0.05%
2019/09/04	5	296.00	2	295.50	296.00	3	1,939	0.15%
2019/09/03	1	295.00	2	295.50	291.00	-1	1,935	-0.05%
2019/09/02	3	288.00	0	0.00	288.50	3	1,923	0.16%
2019/08/30	3	289.33	0	0.00	288.50	3	1,932	0.16%
2019/08/27	1	283.50	0	0.00	283.50	1	1,927	0.05%
2019/08/26	2	285.75	0	0.00	285.00	2	1,926	0.10%
2019/08/23	0	0.00	2	292.50	292.00	-2	1,921	-0.10%
2019/08/22	6	289.00	0	0.00	289.00	6	1,914	0.31%
2019/08/21	1	294.00	0	0.00	293.50	1	1,908	0.05%
2019/08/20	16	295.31	2	296.00	295.50	14	1,918	0.73%
2019/08/19	2	292.75	2	292.50	291.00	0	1,909	0.00%
2019/08/16	8	288.56	8	289.44	289.00	0	1,909	0.00%
2019/08/15	3	286.33	1	284.00	289.00	2	1,909	0.10%
2019/08/14	2	294.75	2	291.00	290.00	0	1,909	0.00%
2019/08/13	0	300.50	0	0.00	300.50	0	1,865	0.00%
2019/08/12	1	306.61	2	308.50	310.50	-1	1,850	-0.05%
2019/08/08	0	0.00	4	310.00	310.50	-4	1,838	-0.22%
2019/08/07	1	298.00	3	299.83	303.00	-2	1,812	-0.11%
2019/08/06	1	283.00	14	283.32	294.50	-13	1,822	-0.71%
2019/08/05	1	292.00	2	299.50	295.00	-1	1,795	-0.06%
2019/08/02	13	302.12	5	300.70	300.00	8	1,776	0.45%
2019/08/01	7	305.64	3	315.00	313.00	4	1,726	0.23%
2019/07/31	9	300.94	9	303.28	307.00	0	1,685	0.00%
2019/07/30	1	319.50	3	328.50	328.00	-2	1,540	-0.13%
2019/07/29	4	325.25	0	0.00	324.00	4	1,515	0.26%
2019/07/26	3	331.00	2	332.25	328.00	1	1,505	0.07%
2019/07/25	3	340.33	4	338.13	338.00	-1	1,475	-0.07%
2019/07/24	10	335.10	8	331.44	333.00	2	1,442	0.14%
2019/07/23	4	335.50	4	333.25	331.00	0	1,432	0.00%
2019/07/17	1	318.50	0	0.00	322.00	1	1,415	0.07%
2019/07/16	4	326.00	4	326.38	322.00	0	1,391	0.00%
2019/07/15	2	331.00	1	329.00	335.00	1	1,363	0.07%
2019/07/11	3	335.33	2	332.50	335.00	1	1,323	0.08%
2019/07/10	0	0.00	6	317.67	320.00	-6	1,274	-0.47%
2019/07/09	7	313.64	1	310.00	315.00	6	1,233	0.49%
2019/07/05	1	302.00	6	300.50	302.00	-5	1,165	-0.43%
2019/07/03	1	289.50	0	0.00	289.00	1	1,147	0.09%
2019/07/02	0	0.00	2	295.75	297.50	-2	1,158	-0.17%
2019/07/01	0	0.00	2	294.75	296.00	-2	1,180	-0.17%
2019/06/28	0	0.00	0	283.00	283.00	0	1,178	0.00%
2019/06/27	1	281.00	1	282.50	282.00	0	1,230	0.00%
2019/06/26	0	0.00	2	296.50	291.00	-2	1,233	-0.16%
2019/06/25	3	290.83	3	292.33	290.00	0	1,253	0.00%
2019/06/24	2	295.50	2	297.50	295.50	0	1,283	0.00%
2019/06/21	0	0.00	2	288.50	291.00	-2	1,327	-0.15%
2019/06/20	1	283.00	0	0.00	282.50	1	1,345	0.07%
2019/06/19	3	279.83	1	281.50	281.00	2	1,398	0.14%
2019/06/17	0	0.00	2	279.00	275.50	-2	1,407	-0.14%
2019/06/12	1	281.50	0	0.00	282.00	1	1,412	0.07%
2019/06/05	4	277.00	1	276.50	274.00	3	1,385	0.22%
2019/06/04	1	281.50	3	275.17	281.00	-2	1,394	-0.14%
2019/06/03	2	282.50	2	279.75	279.50	0	1,402	0.00%
2019/05/30	3	277.67	1	281.00	282.00	2	1,416	0.14%
2019/05/29	1	275.00	2	272.75	276.00	-1	1,429	-0.07%
2019/05/28	1	276.00	0	0.00	272.50	1	1,451	0.07%
2019/05/27	1	280.00	1	274.00	273.50	0	1,483	0.00%
2019/05/24	1	283.00	2	285.00	286.00	-1	1,483	-0.07%
2019/05/21	1	278.50	2	278.00	281.50	-1	1,524	-0.07%
2019/05/20	2	266.00	1	264.00	264.00	1	1,497	0.07%
2019/05/17	1	268.00	3	270.00	268.50	-2	1,496	-0.13%
2019/05/16	1	273.50	0	0.00	275.00	1	1,505	0.07%
2019/05/15	1	273.50	1	279.00	273.50	0	1,505	0.00%
2019/05/14	4	261.88	3	269.33	273.00	1	1,496	0.07%
2019/05/13	1	277.00	0	0.00	277.00	1	1,461	0.07%
2019/05/10	2	288.75	7	286.71	284.00	-5	1,455	-0.34%
2019/05/09	4	286.25	1	289.00	291.50	3	1,445	0.21%
2019/05/08	2	289.00	2	290.25	292.00	0	1,432	0.00%
2019/05/07	1	291.50	0	0.00	295.00	1	1,427	0.07%
2019/05/06	2	284.50	2	287.75	287.00	0	1,418	0.00%
2019/05/03	1	297.00	4	296.50	295.00	-3	1,416	-0.21%
2019/05/02	3	288.67	0	0.00	288.00	3	1,410	0.21%
2019/04/29	2	285.50	0	0.00	285.00	2	1,394	0.14%
2019/04/26	2	290.75	0	0.00	290.00	2	1,371	0.15%
2019/04/25	1	296.50	2	298.25	298.00	-1	1,358	-0.07%
2019/04/24	1	292.00	0	0.00	294.00	1	1,344	0.07%
2019/04/23	3	295.00	6	295.50	295.00	-3	1,340	-0.22%
2019/04/22	1	305.50	1	303.00	303.00	0	1,311	0.00%
2019/04/18	1	314.00	1	312.50	311.50	0	1,313	0.00%
2019/04/17	3	307.50	0	309.00	310.50	3	1,299	0.23%
2019/04/16	1	311.00	1	309.50	310.00	0	1,292	0.00%
2019/04/15	1	302.00	0	0.00	303.50	1	1,259	0.08%
2019/04/11	3	309.50	3	308.00	307.00	0	1,242	0.00%
2019/04/10	1	310.00	0	0.00	313.00	1	1,229	0.08%
2019/04/09	0	0.00	1	313.00	315.00	-1	1,219	-0.08%
2019/04/03	1	318.00	1	315.00	315.00	0	1,190	0.00%
2019/04/02	0	0.00	2	318.00	317.00	-2	1,161	-0.17%
2019/04/01	1	307.00	10	310.85	317.00	-9	1,137	-0.79%
2019/03/29	0	0.00	1	302.50	302.00	-1	1,072	-0.09%
2019/03/28	6	302.42	3	303.33	302.00	3	1,052	0.29%
2019/03/27	1	297.50	6	297.42	297.00	-5	1,017	-0.49%
2019/03/26	2	292.50	2	288.00	295.00	0	984	0.00%
2019/03/25	2	279.75	6	282.92	283.50	-4	925	-0.43%
2019/03/22	1	280.50	5	283.10	278.50	-4	904	-0.44%
2019/03/21	1	267.00	0	0.00	267.50	1	876	0.11%
2019/03/19	1	264.50	1	266.00	263.00	0	873	0.00%
2019/03/18	1	268.00	0	0.00	268.50	1	866	0.12%
2019/03/15	2	273.00	3	272.33	270.00	-1	872	-0.11%
2019/03/13	1	265.50	0	0.00	265.00	1	869	0.12%
2019/03/11	0	0.00	0.2	267.00	267.00	-0.2	876	-0.03%
2019/03/08	1	264.50	0.1	267.00	266.50	0.9	892	0.10%
2019/03/07	2	271.47	0	0.00	268.00	2	900	0.22%
2019/03/05	0	0.00	1	281.50	281.50	-1	887	-0.11%
2019/03/04	1.2	281.00	1	280.50	281.50	0.2	902	0.02%
2019/02/26	1	277.98	4	278.00	278.50	-3	873	-0.34%
2019/02/25	2.1	269.11	6	271.00	271.50	-3.9	849	-0.46%
2019/02/22	1	264.00	1	267.00	268.50	0	838	0.00%
2019/02/21	1	257.00	5	259.70	260.00	-4	800	-0.50%
2019/02/20	0	0.00	1	253.50	256.00	-1	783	-0.13%
2019/02/19	1	250.00	1	253.00	249.00	0	771	0.00%
2019/02/15	0	0.00	1	255.00	253.50	-1	794	-0.13%
2019/02/11	1	249.50	0	0.00	248.00	1	786	0.13%
2019/01/24	0	0.00	1	244.50	247.50	-1	801	-0.12%
2019/01/22	1	241.50	0	0.00	238.00	1	803	0.12%
2019/01/21	0	0.00	2	244.75	244.50	-2	808	-0.25%
2019/01/16	1	239.50	0	0.00	241.00	1	850	0.12%
2019/01/11	2	237.75	1	237.50	237.50	1	872	0.11%
2019/01/10	0	0.00	1	234.00	237.50	-1	869	-0.11%
2019/01/04	0	0.00	1	223.00	224.50	-1	901	-0.11%
2019/01/02	4	228.25	0	0.00	228.50	4	958	0.42%
2018/12/21	2	221.00	2	221.25	226.00	0	1,008	0.00%
2018/12/20	1	219.00	2	224.50	223.00	-1	1,016	-0.10%
2018/12/17	2	228.75	1	228.00	227.00	1	1,040	0.10%
2018/12/14	2	231.75	1	233.50	233.50	1	1,034	0.10%
2018/12/12	0	0.00	1	243.50	244.50	-1	1,030	-0.10%
2018/12/11	0	0.00	1	239.00	237.00	-1	1,029	-0.10%
2018/12/10	1	233.50	0	0.00	234.50	1	1,036	0.10%
2018/12/07	0	0.00	1	240.00	239.00	-1	1,036	-0.10%
2018/12/06	2	240.70	1	241.00	235.00	1	1,047	0.10%
2018/12/03	1	251.00	4	252.14	255.00	-3	1,060	-0.29%
2018/11/30	1	246.00	1	251.00	251.00	0	1,060	0.00%
2018/11/29	1.1	245.64	1	245.00	242.50	0.1	1,035	0.01%
2018/11/28	0.1	240.00	0	0.00	241.00	0.1	1,021	0.01%
2018/11/27	0	0.00	2	237.50	240.00	-2	1,013	-0.20%
2018/11/23	2	224.50	2	222.50	224.50	0	988	0.00%
2018/11/22	1	228.00	2	226.25	224.00	-1	998	-0.10%
2018/11/19	0	0.00	1	224.00	224.00	-1	1,002	-0.10%
2018/11/16	5	221.70	5	220.50	220.50	0	1,007	0.00%
2018/11/14	0	0.00	2	222.00	224.00	-2	1,013	-0.20%
2018/11/13	2	216.50	2	205.50	216.50	0	996	0.00%
2018/11/08	4	210.50	0	0.00	207.50	4	1,028	0.39%
2018/11/07	0	0.00	0	210.00	209.50	0	1,050	0.00%
2018/11/02	1	213.00	1	211.00	211.50	0	1,071	0.00%
2018/10/30	2	196.00	2	193.50	196.50	0	1,062	0.00%
2018/10/29	1	193.50	3	192.83	194.00	-2	1,095	-0.18%
2018/10/26	3	190.83	0	0.00	190.00	3	1,157	0.26%
2018/10/24	2	201.25	3	203.17	201.50	-1	1,157	-0.09%
2018/10/23	2	200.00	1	201.50	198.50	1	1,157	0.09%
2018/10/22	1	203.50	4	202.00	203.50	-3	1,149	-0.26%
2018/10/19	1.1	195.27	0	0.00	196.50	1.1	1,144	0.10%
2018/10/18	0	198.00	0	0.00	196.50	0	1,147	0.00%
2018/10/17	1	199.00	1	202.50	199.00	0	1,181	0.00%
2018/10/16	1	198.00	0	0.00	198.00	1	1,173	0.09%
2018/10/15	2	197.01	0	0.00	196.00	2	1,168	0.17%
2018/10/12	7	200.07	2	200.00	200.50	5	1,153	0.43%
2018/10/11	4.2	196.79	0	0.00	194.50	4.2	1,142	0.37%
2018/10/09	2	216.50	2	214.50	214.50	0	1,109	0.00%
2018/10/08	0	224.00	0	0.00	222.50	0	1,098	0.00%
2018/10/05	1	225.50	0	0.00	225.00	1	1,103	0.09%
2018/10/04	0	0.00	1	233.00	232.00	-1	1,089	-0.09%
2018/10/03	1	233.50	0	0.00	234.00	1	1,086	0.09%
2018/09/27	0	0.00	1	244.50	245.00	-1	1,089	-0.09%
2018/09/26	0	0.00	0.6	244.50	244.00	-0.6	1,081	-0.05%
2018/09/25	1	251.00	1	246.96	245.00	0	1,103	0.00%
2018/09/20	0	0.00	1	245.00	243.50	-1	1,073	-0.09%
2018/09/17	1	238.50	1	241.00	241.50	0	1,127	0.00%
2018/09/14	0	0.00	1	241.50	241.50	-1	1,135	-0.09%
2018/09/13	0	0.00	2	233.25	233.50	-2	1,142	-0.17%
2018/09/12	1	235.97	0	0.00	232.50	1	1,141	0.09%
2018/09/11	0	0.00	1	239.50	241.00	-1	1,137	-0.09%
2018/09/10	1	234.51	0	0.00	233.50	1	1,137	0.09%
2018/09/07	2	243.00	2	242.50	242.00	0	1,141	0.00%
2018/09/06	0	0.00	4	250.00	247.50	-4	1,122	-0.36%
2018/09/03	3	257.50	0	0.00	253.00	3	1,126	0.27%
2018/08/31	1	255.50	1	256.00	254.00	0	1,128	0.00%
2018/08/29	1	263.50	0	263.50	262.00	1	1,134	0.09%
2018/08/24	2	253.00	1	252.50	252.50	1	1,116	0.09%
2018/08/21	1	255.00	0	0.00	255.00	1	1,119	0.09%
2018/08/20	0	0.00	0.1	259.00	258.50	-0.1	1,111	-0.01%
2018/08/17	2	265.00	2.1	258.54	258.50	-0.1	1,114	-0.01%
2018/08/16	2	264.25	1	263.00	263.00	1	1,134	0.09%
2018/08/14	2	266.50	1	264.00	264.00	1	1,117	0.09%
2018/08/13	1	256.00	0	0.00	254.50	1	1,102	0.09%
2018/08/09	1	263.50	0	0.00	262.50	1	1,100	0.09%
2018/08/07	1	267.00	1	266.50	266.50	0	1,127	0.00%
2018/08/06	3	268.50	1.1	271.35	269.00	1.9	1,145	0.17%
2018/08/03	2.3	266.41	1	266.50	269.50	1.3	1,147	0.12%
2018/08/02	1	264.50	7	267.36	260.00	-6	1,120	-0.54%
2018/07/30	1	247.50	0	0.00	247.00	1	1,055	0.09%
2018/07/27	2	251.50	0	0.00	253.00	2	1,061	0.19%
2018/07/26	0	0.00	0.1	252.00	251.50	-0.1	1,086	-0.01%
2018/07/25	2	247.50	0	0.00	247.50	2	1,086	0.18%
2018/07/24	0	0.00	2	254.25	255.50	-2	1,065	-0.19%
2018/07/17	0	0.00	2	241.50	240.00	-2	1,083	-0.18%
2018/07/16	0	0.00	1	238.50	238.50	-1	1,109	-0.09%
2018/07/13	0	0.00	1	236.00	234.50	-1	1,112	-0.09%
2018/07/10	1	228.50	1	231.00	230.50	0	1,144	0.00%
2018/07/09	1	226.00	0	0.00	225.00	1	1,156	0.09%
2018/07/06	1	223.50	1	223.50	225.00	0	1,173	0.00%
2018/07/05	0	227.00	0	0.00	226.00	0	1,177	0.00%
2018/07/04	0	0.00	2	231.75	231.00	-2	1,191	-0.17%
2018/07/03	2	228.75	0	0.00	228.00	2	1,213	0.16%
2018/07/02	0	0.00	1	240.00	240.00	-1	1,195	-0.08%
2018/06/29	1	241.00	0	0.00	241.00	1	1,194	0.08%
2018/06/28	3	241.50	0	0.00	238.50	3	1,188	0.25%
2018/06/26	1	263.50	2	262.25	263.00	-1	1,141	-0.09%
2018/06/25	1	260.00	0	0.00	260.50	1	1,139	0.09%
2018/06/22	4.1	262.55	0	0.00	262.50	4.1	1,161	0.35%
2018/06/20	1	263.50	1	269.50	270.00	0	1,216	0.00%
2018/06/15	3	265.17	2	267.25	272.00	1	1,236	0.08%
2018/06/14	1	270.50	0	0.00	268.50	1	1,240	0.08%
2018/06/13	1	273.00	0	0.00	272.00	1	1,253	0.08%
2018/06/04	1	281.00	1	281.00	280.00	0	1,286	0.00%
2018/05/30	0	0.00	3	278.00	276.50	-3	1,292	-0.23%
2018/05/25	2	283.25	1	283.50	283.50	1	1,301	0.08%
2018/05/24	2	285.50	1.1	287.05	286.50	1	1,293	0.07%
2018/05/21	2	287.00	1	284.00	284.00	1	1,262	0.08%
2018/05/18	1	284.50	0	0.00	283.00	1	1,261	0.08%
2018/05/16	2.1	284.68	4	282.88	282.00	-2	1,253	-0.16%
2018/05/15	1	282.00	1	284.00	280.50	0	1,264	0.00%
2018/05/14	3	274.17	1	276.50	277.00	2	1,275	0.16%
2018/05/11	0	0.00	2	268.50	269.00	-2	1,263	-0.16%
2018/05/10	1	266.50	0	0.00	265.00	1	1,251	0.08%
2018/05/09	1	264.50	0	0.00	262.50	1	1,243	0.08%
2018/05/08	2	265.50	0	0.00	264.50	2	1,253	0.16%
2018/05/04	1	259.00	1	263.50	260.00	0	1,247	0.00%
2018/05/03	1	266.00	1	262.00	261.00	0	1,267	0.00%
2018/05/02	1	268.50	1	270.50	268.50	0	1,253	0.00%
2018/04/30	1	268.50	0	0.00	269.50	1	1,280	0.08%
2018/04/27	3	270.00	0	0.00	270.00	3	1,306	0.23%
2018/04/26	1	268.00	0	0.00	267.50	1	1,299	0.08%
2018/04/25	0	0.00	1	275.50	274.00	-1	1,290	-0.08%
2018/04/24	6	268.58	1	271.00	270.00	5	1,286	0.39%
2018/04/20	1	288.00	2	285.50	283.50	-1	1,267	-0.08%
2018/04/19	0	0.00	1	281.50	282.00	-1	1,237	-0.08%
2018/04/18	1	285.50	0	0.00	281.00	1	1,242	0.08%
2018/04/17	1.1	287.82	1	283.50	283.00	0.1	1,236	0.01%
2018/04/12	0	0.00	0	294.00	292.00	0	1,318	0.00%
2018/04/11	1	295.00	0	0.00	296.00	1	1,304	0.08%
2018/04/10	0	0.00	1	298.50	294.00	-1	1,296	-0.08%
2018/04/09	3	298.67	0	0.00	298.00	3	1,287	0.23%
2018/04/03	3	304.33	0	0.00	304.00	3	1,260	0.24%
2018/04/02	2	311.25	1	310.00	310.00	1	1,254	0.08%
2018/03/31	1	310.50	1	308.50	308.50	0	1,251	0.00%
2018/03/30	1	305.00	1	309.50	310.00	0	1,254	0.00%
2018/03/29	2	304.25	2	304.00	303.50	0	1,260	0.00%
2018/03/28	1	307.50	1	306.00	306.00	0	1,246	0.00%
2018/03/27	5	315.38	2	315.50	311.00	3	1,235	0.25%
2018/03/26	8	309.56	11	313.09	313.50	-3	1,206	-0.25%
2018/03/23	2	295.25	0	0.00	302.00	2	1,182	0.17%
2018/03/22	1	300.00	1	300.00	295.00	0	1,154	0.00%
2018/03/21	1	303.00	0	0.00	301.00	1	1,129	0.09%
2018/03/20	2	301.50	0	0.00	300.50	2	1,134	0.18%
2018/03/19	1	309.00	3.1	308.05	307.50	-2.1	1,129	-0.18%
2018/03/16	4	304.13	1	304.00	304.00	3	1,120	0.27%
2018/03/14	1	303.00	4	302.50	302.00	-3	1,131	-0.27%
2018/03/13	5	304.50	4	305.25	304.00	1	1,137	0.09%
2018/03/12	1	298.00	2	299.25	298.00	-1	1,115	-0.09%
2018/03/09	2	295.75	0	0.00	294.00	2	1,109	0.18%
2018/03/08	0	0.00	2	296.00	293.00	-2	1,113	-0.18%
2018/03/07	0	0.00	2	288.50	289.00	-2	1,123	-0.18%
2018/03/06	0	0.00	2	287.50	284.00	-2	1,130	-0.18%
2018/03/05	1	286.00	0	0.00	282.00	1	1,158	0.09%
2018/03/01	0	0.00	1	290.50	291.00	-1	1,219	-0.08%
2018/02/27	5.1	291.02	4	291.13	286.00	1.1	1,262	0.09%
2018/02/26	0	0.00	1	293.00	292.50	-1	1,257	-0.08%
2018/02/23	2	294.50	1	297.00	291.00	1	1,266	0.08%
2018/02/21	0	0.00	0.1	289.50	289.50	-0.1	1,311	-0.01%
2018/02/12	0	286.50	2	286.00	285.50	-2	1,340	-0.15%
2018/02/09	3	287.83	1	288.00	288.00	2	1,339	0.15%
2018/02/07	0	0.00	4	286.88	288.00	-4	1,333	-0.30%
2018/02/06	5.1	277.68	3	268.17	274.50	2.1	1,323	0.16%
2018/02/05	4	293.50	1	293.50	294.00	3	1,325	0.23%
2018/01/31	1	297.00	0	0.00	298.00	1	1,358	0.07%
2018/01/30	3.1	301.49	5	300.00	300.00	-1.9	1,358	-0.14%
2018/01/26	7	305.57	0	0.00	302.00	7	1,351	0.52%
2018/01/25	4	311.25	1	310.50	310.00	3	1,343	0.22%
2018/01/24	6	315.25	0	0.00	314.50	6	1,355	0.44%
2018/01/23	1	315.00	1	311.50	316.00	0	1,333	0.00%
2018/01/17	0	0.00	0	310.00	307.00	0	1,327	0.00%
2018/01/16	0	0.00	1	314.00	313.00	-1	1,338	-0.07%
2018/01/15	1	312.00	1	316.50	311.00	0	1,338	0.00%
2018/01/11	0	0.00	1	315.51	322.00	-1	1,343	-0.07%
2018/01/10	1	314.00	0	0.00	315.50	1	1,349	0.07%
2018/01/09	3	321.17	4	319.38	318.50	-1	1,331	-0.08%
2018/01/08	2	317.50	2	315.00	320.00	0	1,305	0.00%
2018/01/05	3	298.00	0	0.00	296.00	3	1,267	0.24%
2018/01/04	1	302.00	0	0.00	300.50	1	1,270	0.08%
2018/01/02	1	294.00	0	0.00	293.50	1	1,277	0.08%