群聯 (8299)-群益金鼎-忠孝券商分點個股進出

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:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

群聯 (8299)籌碼相關－群益金鼎-忠孝券商分點個股進出

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

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝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	11	703.18	17	701.29	688.00	-6	3,079	-0.19%
2024/05/07	1	719.00	82	729.22	720.00	-81	3,046	-2.66%
2024/05/06	65	721.46	0	0.00	720.00	65	3,021	2.15%
2024/05/03	1	725.00	12	717.92	710.00	-11	3,031	-0.36%
2024/05/02	12	704.33	2	705.50	701.00	10	3,018	0.33%
2024/04/30	1	697.00	1	710.00	703.00	0	3,023	0.00%
2024/04/29	15	711.60	2	712.50	713.00	13	3,024	0.43%
2024/04/26	21	702.71	9	706.56	710.00	12	3,068	0.39%
2024/04/25	0	0.00	79	691.33	696.00	-79	3,049	-2.59%
2024/04/24	80	681.90	2	686.00	688.00	78	3,036	2.57%
2024/04/22	1.1	682.29	0.1	670.38	662.00	1	3,011	0.03%
2024/04/19	3	719.76	1	710.00	710.00	2	3,000	0.07%
2024/04/18	1	757.00	1	749.00	756.00	0	2,948	0.00%
2024/04/17	2	739.00	138	739.34	750.00	-136	2,955	-4.60%	大賣/鉅額交易
2024/04/16	5	717.37	0	0.00	715.00	5	2,909	0.17%
2024/04/15	12	736.08	4	743.00	741.00	8	2,861	0.28%
2024/04/12	127.7	746.38	21	737.86	748.00	106.7	2,846	3.75%	大買/鉅額交易
2024/04/11	24	720.46	161	733.72	721.00	-137	2,771	-4.94%	大賣/鉅額交易
2024/04/10	1	725.00	3	733.67	739.00	-2	2,737	-0.07%
2024/04/09	18	720.61	9	713.44	725.00	9	2,737	0.33%
2024/04/08	15	701.93	11	714.14	709.00	4	2,716	0.15%
2024/04/03	1	708.06	11.1	711.43	713.00	-10.1	2,708	-0.37%
2024/04/02	42	703.31	1	709.00	709.00	41	2,699	1.52%
2024/04/01	69	697.20	0	697.00	699.00	69	2,680	2.57%
2024/03/29	53	711.30	3	707.00	708.00	50	2,671	1.87%
2024/03/28	2	692.00	65.1	692.79	690.00	-63.1	2,631	-2.40%
2024/03/27	2.1	674.58	1.1	680.90	678.00	1	2,593	0.04%
2024/03/26	0.1	658.73	27	689.55	663.00	-27	2,580	-1.04%
2024/03/25	0	0.00	37.1	679.87	680.00	-37.1	2,519	-1.47%
2024/03/22	2.1	646.95	48	660.20	653.00	-45.9	2,477	-1.85%
2024/03/21	20	636.00	1.1	644.78	661.00	18.9	2,354	0.80%
2024/03/19	50	611.64	3	611.00	609.00	47	2,289	2.05%
2024/03/18	71	604.77	0	0.00	606.00	71	2,310	3.07%
2024/03/15	34	588.09	16	591.00	587.00	18	2,342	0.77%
2024/03/14	16.1	579.71	0	0.00	586.00	16.1	2,366	0.68%
2024/03/13	0.2	594.50	44	589.00	590.00	-43.8	2,356	-1.86%
2024/03/12	0	610.00	0	0.00	615.00	0	2,308	0.00%
2024/03/11	0	0.00	97	619.18	605.00	-97	2,310	-4.20%
2024/03/08	0.3	595.00	0	0.00	598.00	0.3	2,282	0.01%
2024/03/07	0	0.00	0	612.00	611.00	0	2,261	0.00%
2024/03/06	54	624.63	0	0.00	629.00	54	2,255	2.39%
2024/03/05	0	0.00	0.1	612.00	619.00	-0.1	2,300	-0.01%
2024/02/29	87	626.60	0	0.00	628.00	87	2,280	3.81%
2024/02/27	0.1	615.00	62.2	621.58	624.00	-62.1	2,262	-2.75%
2024/02/26	62.1	592.00	0	0.00	598.00	62.1	2,192	2.83%
2024/02/23	0.1	622.00	1.1	615.03	615.00	-1	2,142	-0.05%
2024/02/22	0	596.67	170	591.05	609.00	-170	2,101	-8.09%	大賣/鉅額交易
2024/02/21	0	0.00	2	574.00	573.00	-2	2,008	-0.10%
2024/02/20	0	0.00	0.3	556.00	556.00	-0.3	1,971	-0.02%
2024/02/19	10	556.20	1	551.23	556.00	9	1,981	0.45%
2024/02/15	45	550.62	5.1	545.19	544.00	39.9	1,990	2.00%
2024/02/05	14	536.00	1	539.95	537.00	13	1,967	0.66%
2024/02/02	0	0.00	4	539.00	539.00	-4	1,995	-0.20%
2024/02/01	0	0.00	2.1	537.38	538.00	-2.1	2,062	-0.10%
2024/01/31	0	0.00	1	527.00	528.00	-1	2,201	-0.05%
2024/01/30	1	525.00	0	0.00	520.00	1	2,203	0.05%
2024/01/29	1	523.00	1	525.00	526.00	0	2,208	0.00%
2024/01/26	3	533.33	2	522.00	521.00	1	2,225	0.04%
2024/01/25	1	540.00	0	0.00	539.00	1	2,238	0.04%
2024/01/24	9	543.22	0	0.00	539.00	9	2,249	0.40%
2024/01/23	28	544.00	0	0.00	540.00	28	2,265	1.24%
2024/01/22	75	537.53	1	539.00	534.00	74	2,248	3.29%
2024/01/19	0	0.00	1	517.00	516.00	-1	2,212	-0.05%
2024/01/18	0	0.00	0.3	505.00	508.00	-0.3	2,231	-0.01%
2024/01/17	1	515.00	0	0.00	513.00	1	2,237	0.04%
2024/01/15	1	499.07	2.2	513.00	516.00	-1.2	2,234	-0.05%
2024/01/03	1	507.00	0	0.00	498.50	1	2,373	0.04%
2023/12/29	0	0.00	1	524.00	520.00	-1	2,348	-0.04%
2023/12/27	2	521.00	1	524.00	524.00	1	2,414	0.04%
2023/12/12	0	0.00	1.1	532.00	523.00	-1.1	2,592	-0.04%
2023/12/11	0	0.00	1	520.00	519.00	-1	2,551	-0.04%
2023/12/07	0.2	495.00	0	0.00	500.00	0.2	2,535	0.01%
2023/12/06	0	0.00	1	500.00	505.00	-1	2,550	-0.04%
2023/12/05	0	0.00	0	485.00	484.50	0	2,572	0.00%
2023/12/04	0.3	495.00	0	0.00	490.50	0.3	2,618	0.01%
2023/11/30	0	0.00	2	492.00	483.50	-2	2,607	-0.08%
2023/11/27	0.5	463.75	0	0.00	459.00	0.5	2,718	0.02%
2023/11/24	0	0.00	0.1	468.00	469.00	-0.1	2,796	0.00%
2023/11/23	0.5	466.80	0	0.00	465.00	0.5	2,788	0.02%
2023/11/22	0	469.00	0	0.00	470.00	0	2,783	0.00%
2023/11/15	0.2	480.33	0	0.00	479.50	0.2	2,733	0.01%
2023/11/09	0	473.50	0	0.00	485.50	0	2,696	0.00%
2023/11/08	2.3	468.35	0	0.00	470.00	2.3	2,634	0.09%
2023/10/31	0	0.00	1	473.00	465.50	-1	2,494	-0.04%
2023/10/26	1	460.00	1	464.00	455.00	0	2,457	0.00%
2023/10/25	1	474.00	1	478.00	468.00	0	2,478	0.00%
2023/10/24	0	0.00	1	480.00	475.00	-1	2,523	-0.04%
2023/10/23	2	473.75	2	476.75	472.50	0	2,513	0.00%
2023/10/19	0	0.00	6	485.17	490.00	-6	2,517	-0.24%
2023/10/18	2	476.50	2	489.50	470.00	0	2,505	0.00%
2023/10/17	12	486.42	10	487.95	486.50	2	2,495	0.08%
2023/10/16	5	479.00	0	0.00	480.50	5	2,498	0.20%
2023/10/13	0	0.00	0	469.50	478.50	0	2,496	0.00%
2023/10/12	0.2	463.50	0	0.00	470.00	0.2	2,456	0.01%
2023/10/04	0	0.00	0.3	467.01	467.00	-0.3	2,420	-0.01%
2023/10/03	2.3	468.65	3	474.67	471.00	-0.7	2,420	-0.03%
2023/09/28	2	459.00	2	461.00	456.00	0	2,397	0.00%
2023/09/27	1	465.00	0	0.00	466.50	1	2,358	0.04%
2023/09/25	0	454.50	0	0.00	456.50	0	2,335	0.00%
2023/09/22	1	455.00	2.1	458.48	457.50	-1.1	2,345	-0.05%
2023/09/21	0	0.00	0	450.00	454.50	0	2,363	0.00%
2023/09/18	1	464.50	1.1	476.96	468.50	-0.1	2,336	0.00%
2023/09/15	3.1	464.90	17	470.71	473.50	-13.9	2,311	-0.60%
2023/09/13	0	0.00	0	443.00	443.50	0	2,157	0.00%
2023/09/11	1	443.00	4	441.75	441.50	-3	2,138	-0.14%
2023/09/07	0	429.00	0	438.38	438.50	0	2,134	0.00%
2023/09/05	1	429.00	1	430.00	427.50	0	2,079	0.00%
2023/09/04	1	422.00	1	423.50	427.50	0	2,076	0.00%
2023/09/01	0	0.00	4	424.11	422.00	-4	2,091	-0.19%
2023/08/31	4	424.75	3	426.15	423.50	1	2,048	0.05%
2023/08/30	2	406.50	1.5	401.42	408.00	0.5	1,904	0.03%
2023/08/24	1	387.00	1	388.02	391.00	0	1,932	0.00%
2023/08/18	2	382.00	2	377.50	376.50	0	1,978	0.00%
2023/08/17	0	0.00	0	372.00	382.00	0	1,965	0.00%
2023/08/15	0	360.00	0	0.00	362.00	0	1,925	0.00%
2023/08/14	0.1	356.00	0	359.00	358.00	0.1	1,945	0.00%
2023/08/11	0.4	365.77	0	0.00	363.00	0.4	1,972	0.02%
2023/08/07	0.5	390.38	0	0.00	386.50	0.5	1,946	0.03%
2023/08/02	0	398.75	0	0.00	396.50	0	1,908	0.00%
2023/07/31	0.2	411.00	0	0.00	409.00	0.2	1,928	0.01%
2023/07/28	0	0.00	2	422.01	421.50	-2	1,918	-0.10%
2023/07/27	0	0.00	0	401.00	412.50	0	1,870	0.00%
2023/07/25	0	390.00	1	395.00	388.50	-1	1,810	-0.05%
2023/07/24	0.3	395.00	0	0.00	396.50	0.3	1,799	0.02%
2023/07/20	1	413.00	0	0.00	410.50	1	1,772	0.06%
2023/07/19	1	418.50	1.2	420.83	407.00	-0.2	1,758	-0.01%
2023/07/17	0.1	400.00	0	0.00	398.50	0.1	1,702	0.01%
2023/07/14	0	0.00	0	404.00	407.00	0	1,697	0.00%
2023/07/07	0	389.63	0	0.00	389.00	0	1,766	0.00%
2023/07/06	0	0.00	0.2	409.51	409.00	-0.2	1,752	-0.01%
2023/07/05	0.1	406.50	0	0.00	404.00	0.1	1,787	0.01%
2023/07/03	0	0.00	0.2	418.00	417.50	-0.2	1,872	-0.01%
2023/06/30	0.1	413.70	0	415.50	411.50	0	1,969	0.00%
2023/06/21	1	410.02	1	415.00	412.00	0	2,046	0.00%
2023/06/14	0	0.00	0.3	428.00	420.00	-0.3	2,020	-0.01%
2023/06/13	2	434.50	2	446.50	428.00	0	2,051	0.00%
2023/06/12	0	0.00	7	428.21	430.00	-7	1,991	-0.35%
2023/06/09	0	419.50	0	0.00	421.00	0	1,987	0.00%
2023/06/08	0	0.00	1.1	428.87	424.00	-1.1	1,996	-0.06%
2023/06/05	1	410.98	0	0.00	410.00	1	1,956	0.05%
2023/06/02	0.1	414.88	2	416.00	410.50	-1.9	1,953	-0.10%
2023/06/01	1	420.50	0	0.00	419.00	1	1,941	0.05%
2023/05/31	3	428.00	5	432.10	427.50	-2	1,927	-0.10%
2023/05/30	0	0.00	5	415.20	416.00	-5	1,878	-0.27%
2023/05/29	10	418.20	7.1	414.70	415.50	2.9	1,865	0.15%
2023/05/26	0	0.00	3	396.00	398.00	-3	1,829	-0.16%
2023/05/22	4	388.88	10	389.50	388.00	-6	1,839	-0.33%
2023/05/18	10.3	394.49	0	0.00	389.00	10.3	1,838	0.56%
2023/05/17	7	385.07	2	388.00	389.50	5	1,813	0.28%
2023/05/16	0	0.00	1	379.00	373.50	-1	1,798	-0.06%
2023/05/12	0.3	377.00	0	0.00	378.50	0.3	1,779	0.02%
2023/05/10	1	381.00	0	0.00	381.00	1	1,814	0.06%
2023/05/08	0	395.00	0	0.00	395.00	0	1,824	0.00%
2023/05/04	0	0.00	3	382.50	382.00	-3	1,794	-0.17%
2023/05/03	3	387.33	0	0.00	388.00	3	1,795	0.17%
2023/05/02	0	0.00	3	394.67	393.00	-3	1,817	-0.17%
2023/04/28	2	392.00	0	0.00	389.00	2	1,824	0.11%
2023/04/27	4	389.50	2	391.50	389.50	2	1,810	0.11%
2023/04/26	1	375.20	0	0.00	376.50	1	1,788	0.06%
2023/04/19	0	0.00	0	395.00	393.50	0	1,826	0.00%
2023/04/14	0	0.00	1	410.50	411.00	-1	1,890	-0.05%
2023/04/13	2	411.49	1	410.50	409.50	1	1,894	0.05%
2023/04/12	1	417.00	0	421.00	424.00	1	1,860	0.05%
2023/04/10	0	0.00	0.1	402.50	400.50	-0.1	1,753	0.00%
2023/04/07	0	0.00	1.2	406.72	408.00	-1.2	1,723	-0.07%
2023/04/06	0	0.00	0	382.00	398.00	0	1,659	0.00%
2023/03/31	0	0.00	2	398.27	392.00	-2	1,613	-0.12%
2023/03/30	0	0.00	2.1	379.87	381.50	-2.1	1,510	-0.14%
2023/03/29	1	363.00	0	0.00	362.50	1	1,435	0.07%
2023/03/27	1	370.00	0	0.00	370.00	1	1,446	0.07%
2023/03/24	0	0.00	2.1	373.81	378.00	-2.1	1,434	-0.15%
2023/03/23	0	0.00	0	365.50	365.00	0	1,383	0.00%
2023/03/21	0	357.00	0	0.00	352.00	0	1,397	0.00%
2023/03/20	1	356.50	1	358.00	356.50	0	1,422	0.00%
2023/03/16	0	0.00	2	354.50	356.50	-2	1,429	-0.14%
2023/03/14	1	342.50	0	0.00	338.00	1	1,459	0.07%
2023/03/10	1	355.00	1	348.50	351.00	0	1,424	0.00%
2023/03/08	2	361.00	0	0.00	361.50	2	1,427	0.14%
2023/03/01	1.1	348.72	0	0.00	354.50	1.1	1,402	0.07%
2023/02/14	0	0.00	1	365.00	365.00	-1	1,636	-0.06%
2023/02/10	1	354.00	1	352.00	352.00	0	1,684	0.00%
2023/02/09	1	360.50	0	0.00	360.50	1	1,688	0.06%
2023/02/07	0.1	364.50	1	365.50	359.00	-0.9	1,692	-0.05%
2023/02/06	0	0.00	1	364.00	364.00	-1	1,686	-0.06%
2023/02/03	0	367.50	0	0.00	368.00	0	1,678	0.00%
2023/01/17	0.1	356.00	0	0.00	356.50	0.1	1,687	0.01%
2023/01/16	0	0.00	1	357.00	354.50	-1	1,694	-0.06%
2023/01/13	1	349.50	0	0.00	348.50	1	1,699	0.06%
2023/01/12	0	0.00	0.1	356.50	355.00	-0.1	1,700	0.00%
2023/01/11	0	0.00	0.1	363.50	362.50	-0.1	1,712	0.00%
2023/01/10	1	348.50	2	354.25	354.00	-1	1,700	-0.06%
2023/01/09	1	349.00	0.2	349.17	349.00	0.9	1,706	0.05%
2023/01/06	0	0.00	3.2	345.98	351.00	-3.2	1,732	-0.18%
2023/01/05	0	0.00	1	336.50	335.50	-1	1,724	-0.06%
2022/12/22	0	0.00	1	308.00	307.50	-1	1,912	-0.05%
2022/12/20	0	0.00	1	316.50	307.50	-1	1,916	-0.05%
2022/12/12	0	319.50	1	309.00	319.00	-1	1,898	-0.05%
2022/12/08	0.1	304.00	0	0.00	307.50	0.1	1,866	0.00%
2022/12/07	1.1	306.75	0	0.00	303.00	1.1	1,862	0.06%
2022/12/06	2.2	317.41	2	320.50	307.00	0.2	1,833	0.01%
2022/12/05	1	334.50	1	337.00	335.00	0	1,766	0.00%
2022/12/02	0.1	337.00	0	0.00	335.00	0.1	1,765	0.01%
2022/11/30	0	0.00	0.1	328.50	326.50	-0.1	1,752	0.00%
2022/11/29	2	326.50	2	325.00	326.50	0	1,763	0.00%
2022/11/24	0.1	334.69	0.1	335.00	337.00	0	1,777	0.00%
2022/11/23	1	332.00	1	328.50	328.50	0	1,769	0.00%
2022/11/21	1	340.50	0	0.00	329.50	1	1,773	0.06%
2022/11/18	0	0.00	0.1	346.00	339.00	-0.1	1,749	0.00%
2022/11/17	0	0.00	0.2	337.00	336.50	-0.2	1,672	-0.01%
2022/11/16	0	0.00	1	324.00	338.50	-1	1,640	-0.06%
2022/11/11	0	0.00	1	326.00	325.50	-1	1,558	-0.06%
2022/11/09	0	0.00	0.2	311.50	316.50	-0.2	1,532	-0.01%
2022/11/08	0	0.00	1.2	306.00	305.00	-1.2	1,512	-0.08%
2022/11/04	2	287.75	2	285.50	285.50	0	1,479	0.00%
2022/11/03	1	294.50	1	294.00	294.00	0	1,454	0.00%
2022/10/26	1	287.50	1	285.50	285.50	0	1,439	0.00%
2022/10/25	1	288.50	1	285.00	285.00	0	1,483	0.00%
2022/10/21	1	295.00	1	290.00	290.00	0	1,472	0.00%
2022/10/20	1	294.00	1	298.00	293.50	0	1,471	0.00%
2022/10/18	0	0.00	0.1	305.50	307.50	-0.1	1,461	0.00%
2022/10/17	0	0.00	1	301.00	304.50	-1	1,454	-0.07%
2022/10/14	1.1	307.05	1	306.00	306.50	0.1	1,448	0.01%
2022/10/13	0	0.00	0.1	302.00	298.00	-0.1	1,443	0.00%
2022/10/12	1	295.00	1	296.13	311.00	0	1,406	0.00%
2022/10/11	0	0.00	2	289.50	289.50	-2	1,354	-0.15%
2022/10/06	0	290.00	0	0.00	288.50	0	1,351	0.00%
2022/10/05	1	285.00	1.1	290.06	288.00	-0.1	1,371	0.00%
2022/10/04	0	0.00	1	283.00	282.50	-1	1,349	-0.07%
2022/10/03	0	0.00	1	286.50	280.00	-1	1,346	-0.07%
2022/09/30	0	0.00	1	262.00	265.50	-1	1,352	-0.07%
2022/09/29	2	252.00	0	0.00	253.50	2	1,361	0.15%
2022/09/28	0.1	253.00	0	0.00	251.00	0.1	1,373	0.00%
2022/09/26	0	260.00	0	0.00	256.00	0	1,409	0.00%
2022/09/22	1	268.00	0	0.00	270.00	1	1,465	0.07%
2022/09/21	1.1	279.14	0	0.00	275.50	1.1	1,461	0.08%
2022/09/19	1	290.50	0	0.00	290.00	1	1,491	0.07%
2022/09/05	2	296.25	0	0.00	293.00	2	1,758	0.11%
2022/09/01	1	307.50	1	303.50	303.50	0	1,765	0.00%
2022/08/22	0	0.00	0.5	311.00	310.00	-0.5	1,811	-0.03%
2022/08/19	1	313.00	1	314.00	314.00	0	1,828	0.00%
2022/08/16	0	0.00	0.5	308.50	307.50	-0.5	1,898	-0.03%
2022/08/09	0	0.00	1	295.00	294.00	-1	1,895	-0.05%
2022/08/04	0	0.00	0	285.00	287.00	0	1,941	0.00%
2022/07/29	0.1	297.00	0	0.00	293.00	0.1	1,940	0.00%
2022/07/28	0.1	292.50	0	294.00	290.00	0	1,965	0.00%
2022/07/22	0.1	305.00	0	0.00	304.50	0.1	1,959	0.01%
2022/07/18	0	294.50	1	299.50	301.00	-1	2,029	-0.05%
2022/07/15	0.1	281.57	0.1	284.00	286.50	0.1	1,996	0.00%
2022/07/14	0	0.00	1	274.00	279.50	-1	1,999	-0.05%
2022/07/13	2	272.50	2	274.50	274.00	0	1,987	0.00%
2022/07/12	1	265.50	0	0.00	267.00	1	1,977	0.05%
2022/07/08	0	0.00	3	271.83	272.50	-3	2,014	-0.15%
2022/07/04	1.1	258.11	0	0.00	258.00	1.1	2,055	0.05%
2022/07/01	0.1	264.00	0	0.00	256.00	0.1	2,070	0.00%
2022/06/28	2.4	284.38	1	279.50	279.50	1.4	2,074	0.07%
2022/06/24	0	0.00	1	300.50	294.00	-1	2,109	-0.05%
2022/06/22	1.1	307.48	0	0.00	299.50	1.1	2,079	0.05%
2022/06/21	0	0.00	1	322.00	321.00	-1	2,045	-0.05%
2022/06/20	2.1	319.07	1	316.00	316.00	1.1	2,050	0.05%
2022/06/17	0.1	333.68	0	0.00	328.00	0.1	2,031	0.00%
2022/06/16	0	355.00	0	0.00	345.50	0	1,994	0.00%
2022/06/15	0.1	357.00	0	0.00	351.50	0.1	1,967	0.00%
2022/06/14	2.1	360.71	0	362.50	363.50	2	1,977	0.10%
2022/06/13	1.1	369.55	0	0.00	369.50	1.1	1,971	0.05%
2022/06/10	1	381.57	0	0.00	381.50	1	2,008	0.05%
2022/06/09	0.1	389.00	0	0.00	387.50	0.1	2,013	0.00%
2022/06/08	0	0.00	2	389.13	389.50	-2	2,040	-0.10%
2022/06/07	0	0.00	2	384.75	383.50	-2	2,063	-0.10%
2022/06/02	1	395.00	0	0.00	395.00	1	2,136	0.05%
2022/06/01	2	401.75	1	406.00	400.00	1	2,199	0.05%
2022/05/31	0	0.00	0	390.50	395.50	0	2,215	0.00%
2022/05/30	0	384.50	0	0.00	393.00	0	2,257	0.00%
2022/05/27	0	375.50	0	0.00	377.00	0	2,247	0.00%
2022/05/26	1	373.50	2	370.25	368.00	-1	2,256	-0.04%
2022/05/25	1	376.00	1	376.00	376.00	0	2,256	0.00%
2022/05/24	0	382.30	0	0.00	379.00	0	2,332	0.00%
2022/05/18	3	390.33	2	391.25	391.00	1	2,612	0.04%
2022/05/17	1	387.50	1	386.00	387.50	0	2,701	0.00%
2022/05/12	1	376.50	0	0.00	370.00	1	2,919	0.03%
2022/05/11	2	377.00	1	375.50	375.50	1	3,044	0.03%
2022/05/09	1	383.00	0	0.00	378.50	1	3,233	0.03%
2022/05/06	1	396.50	0	0.00	398.50	1	3,218	0.03%
2022/05/05	1	406.00	0	0.00	406.00	1	3,227	0.03%
2022/05/04	1	390.01	0	0.00	389.50	1	3,209	0.03%
2022/05/03	1	382.50	1	385.00	389.00	0	3,229	0.00%
2022/04/29	0	0.00	0.1	395.00	387.50	-0.1	3,242	0.00%
2022/04/28	2	380.80	1	383.90	384.00	1	3,250	0.03%
2022/04/27	1.1	376.10	1	382.00	385.50	0.1	3,252	0.00%
2022/04/26	1.1	392.75	1	391.50	393.00	0.1	3,209	0.00%
2022/04/25	0	388.00	0	0.00	385.50	0	3,214	0.00%
2022/04/22	2.1	402.24	1	402.50	402.50	1.1	3,190	0.04%
2022/04/20	1	412.00	1	414.50	414.50	0	3,212	0.00%
2022/04/19	1	416.50	1	415.00	415.00	0	3,214	0.00%
2022/04/15	1.1	418.10	2	423.50	418.00	-0.9	3,300	-0.03%
2022/04/14	0.4	419.94	0	0.00	424.00	0.4	3,346	0.01%
2022/04/13	1	430.50	0	0.00	430.50	1	3,375	0.03%
2022/04/12	2	424.50	1	432.50	426.50	1	3,440	0.03%
2022/04/11	2.1	426.43	0	0.00	420.50	2.1	3,511	0.06%
2022/04/08	2.2	447.64	2	446.00	444.50	0.2	3,541	0.01%
2022/04/07	0.3	460.60	0	0.00	455.50	0.3	3,592	0.01%
2022/04/06	0	0.00	5	471.30	473.00	-5	3,620	-0.14%
2022/04/01	1	468.00	0	0.00	478.00	1	3,653	0.03%
2022/03/31	1.4	480.91	0	0.00	475.50	1.4	3,726	0.04%
2022/03/30	4	489.63	1.5	493.83	495.00	2.5	3,698	0.07%
2022/03/28	0	464.00	0	0.00	467.50	0	3,860	0.00%
2022/03/24	1	477.56	0	0.00	479.00	1	3,921	0.03%
2022/03/22	0	481.00	0	0.00	474.50	0	3,957	0.00%
2022/03/18	0	0.00	1	485.50	485.50	-1	4,110	-0.02%
2022/03/16	1	454.00	0	0.00	455.50	1	4,239	0.02%
2022/03/15	0.6	467.23	0	0.00	464.00	0.6	4,305	0.01%
2022/03/14	10.1	484.01	0	0.00	487.00	10.1	4,369	0.23%
2022/03/10	1	499.00	1.1	495.98	497.00	-0.1	4,454	0.00%
2022/03/08	0.1	478.50	1	476.50	472.00	-1	4,874	-0.02%
2022/03/07	2	490.04	0	0.00	487.50	2	4,858	0.04%
2022/03/02	0	0.00	1	516.00	520.00	-1	5,067	-0.02%
2022/03/01	1	510.00	10	515.00	517.00	-9	5,083	-0.18%
2022/02/25	0	507.00	4	507.25	510.00	-4	5,095	-0.08%
2022/02/24	14.2	508.78	0	0.00	494.50	14.2	5,073	0.28%
2022/02/23	0	0.00	1	521.00	528.00	-1	5,045	-0.02%
2022/02/22	1	513.00	0.2	510.00	513.00	0.8	5,045	0.02%
2022/02/21	1	526.00	0	0.00	526.00	1	5,000	0.02%
2022/02/18	0	0.00	4	532.75	537.00	-4	4,946	-0.08%
2022/02/17	0	0.00	7	522.14	519.00	-7	4,865	-0.14%
2022/02/16	0	0.00	53.7	514.67	516.00	-53.7	4,770	-1.12%
2022/02/15	0	0.00	4	498.88	496.00	-4	4,657	-0.09%
2022/02/14	0	487.50	0	0.00	489.00	0	4,622	0.00%
2022/02/11	6.1	493.71	54.1	497.21	490.00	-48	4,611	-1.04%
2022/02/10	7	489.21	13.1	494.19	496.00	-6.1	4,517	-0.13%
2022/02/09	7	473.43	6	476.25	478.00	1	4,408	0.02%
2022/02/08	1	455.00	0	0.00	456.50	1	4,392	0.02%
2022/02/07	0.1	448.50	0	0.00	447.50	0.1	4,380	0.00%
2022/01/25	30	455.52	1	456.00	451.00	29	4,382	0.66%
2022/01/20	0	0.00	1	457.00	461.50	-1	4,343	-0.02%
2022/01/19	0.1	458.00	0	0.00	456.50	0.1	4,330	0.00%
2022/01/14	0.1	442.50	0	0.00	450.00	0.1	4,268	0.00%
2022/01/13	3	452.33	7.1	455.79	452.00	-4.1	4,265	-0.09%
2022/01/12	4	452.38	0.3	452.00	452.50	3.7	4,259	0.09%
2022/01/11	1	457.00	0.7	449.96	447.00	0.4	4,253	0.01%
2022/01/10	2.1	457.05	1	458.50	459.00	1.1	4,231	0.03%
2022/01/07	1.3	458.84	0	460.00	455.50	1.2	4,194	0.03%
2022/01/06	6.1	472.36	0	0.00	467.00	6.1	4,144	0.15%
2022/01/05	5.7	479.18	2	484.00	476.00	3.7	4,112	0.09%
2022/01/04	1.6	483.92	7	488.00	488.50	-5.5	4,057	-0.13%
2022/01/03	5	496.70	2	518.00	493.00	3	3,973	0.08%
2021/12/30	0.1	517.00	71	518.52	512.00	-70.9	3,884	-1.83%
2021/12/29	114	511.35	9	510.44	514.00	105	3,814	2.75%	大買/鉅額交易
2021/12/28	2	502.00	4	501.00	499.00	-2	3,775	-0.05%
2021/12/27	15.5	500.00	4.1	499.54	499.50	11.4	3,759	0.30%
2021/12/24	2	486.75	2	490.50	487.50	0	3,695	0.00%
2021/12/23	0	0.00	10	496.80	489.50	-10	3,688	-0.27%
2021/12/22	15.5	489.18	19	484.45	487.00	-3.5	3,655	-0.10%
2021/12/21	5	464.20	3	466.50	464.50	2	3,484	0.06%
2021/12/20	3	466.33	1	473.50	466.00	2	3,441	0.06%
2021/12/17	2	463.50	0	0.00	464.00	2	3,413	0.06%
2021/12/16	3	472.17	8	472.44	471.00	-5	3,389	-0.15%
2021/12/15	2	461.50	0	0.00	471.00	2	3,371	0.06%
2021/12/14	2	477.01	0	0.00	477.50	2	3,275	0.06%
2021/12/13	6	491.67	9.2	495.60	488.50	-3.2	3,247	-0.10%
2021/12/10	8	478.00	0.1	481.00	475.50	7.9	3,139	0.25%
2021/12/09	8	483.50	2	484.00	480.00	6	3,090	0.19%
2021/12/08	6.1	486.91	2	494.75	475.00	4.1	3,000	0.13%
2021/12/07	6	476.00	1	476.00	476.50	5	2,887	0.17%
2021/12/06	2	477.75	0	0.00	474.50	2	2,849	0.07%
2021/12/03	7	474.79	0.5	476.77	478.00	6.5	2,781	0.23%
2021/12/02	3	441.00	11.1	451.61	458.50	-8.1	2,560	-0.32%
2021/12/01	2	409.50	1	417.50	417.00	1	2,337	0.04%
2021/11/30	3	413.67	1	421.00	412.00	2	2,301	0.09%
2021/11/29	1	413.50	24	424.40	417.50	-23	2,033	-1.13%
2021/11/26	0	0.00	9	428.67	425.00	-9	2,008	-0.45%
2021/11/25	0	0.00	5	418.20	426.50	-5	1,970	-0.25%
2021/11/24	5	417.60	1	420.50	414.00	4	1,952	0.20%
2021/11/23	1	425.50	0	0.00	425.50	1	1,945	0.05%
2021/11/22	22	426.30	21	427.07	427.50	1	1,933	0.05%
2021/11/18	2	412.74	4.2	412.24	409.00	-2.2	1,848	-0.12%
2021/11/17	1	397.50	1	397.00	399.50	0	1,812	0.00%
2021/11/16	7	397.86	0	0.00	393.00	7	1,812	0.39%
2021/11/15	0	0.00	1	399.00	400.50	-1	1,818	-0.05%
2021/11/11	1	396.00	0	0.00	396.00	1	1,831	0.05%
2021/11/10	0	0.00	3	394.17	395.50	-3	1,871	-0.16%
2021/11/09	1	385.00	2	385.00	386.00	-1	1,849	-0.05%
2021/11/08	0.2	379.50	0	0.00	378.00	0.2	1,816	0.01%
2021/11/05	2	384.50	0	0.00	377.50	2	1,787	0.11%
2021/11/04	3	386.33	0	0.00	386.00	3	1,791	0.17%
2021/11/03	0	0.00	2	392.00	391.50	-2	1,886	-0.11%
2021/11/02	0.1	388.00	0	0.00	382.00	0.1	1,927	0.01%
2021/11/01	1	381.00	2	382.00	386.50	-1	2,050	-0.05%
2021/10/28	1	393.50	1	391.50	388.00	0	2,092	0.00%
2021/10/27	2	383.25	1	385.50	385.00	1	2,154	0.05%
2021/10/26	1	385.50	0	0.00	383.50	1	2,159	0.05%
2021/10/25	1	374.00	0	0.00	381.50	1	2,158	0.05%
2021/10/22	2	381.25	0	0.00	382.00	2	2,180	0.09%
2021/10/21	0	0.00	6	380.00	379.50	-6	2,220	-0.27%
2021/10/19	0	0.00	1	364.00	364.50	-1	2,181	-0.05%
2021/10/15	1.1	356.50	1	361.50	359.50	0.1	2,177	0.00%
2021/10/13	1	351.50	50	350.32	350.50	-49	2,154	-2.27%
2021/10/12	7	365.00	0	0.00	366.00	7	2,126	0.33%
2021/10/08	1.1	379.62	0	0.00	376.50	1.1	2,113	0.05%
2021/10/07	1	376.00	0	0.00	376.00	1	2,105	0.05%
2021/10/06	3	373.33	0	0.00	370.00	3	2,129	0.14%
2021/10/05	1	379.00	0	0.00	380.00	1	2,153	0.05%
2021/10/01	0.1	378.50	2.1	379.52	378.50	-2	2,169	-0.09%
2021/09/30	0	0.00	3.2	380.09	377.00	-3.2	2,170	-0.15%
2021/09/29	2.2	373.78	1	370.00	370.50	1.2	2,176	0.05%
2021/09/27	1	392.50	0	0.00	392.00	1	2,215	0.05%
2021/09/22	0.1	395.63	0	0.00	393.00	0.1	2,241	0.01%
2021/09/16	1.1	397.76	0	0.00	404.50	1.1	2,247	0.05%
2021/09/15	2.1	404.72	0	0.00	400.00	2.1	2,228	0.09%
2021/09/14	0.1	416.00	0	0.00	412.50	0.1	2,218	0.00%
2021/09/10	0	0.00	1	421.50	422.50	-1	2,300	-0.04%
2021/09/08	1.1	414.30	0	0.00	411.50	1.1	2,335	0.05%
2021/09/07	1.1	419.12	2	423.00	421.00	-1	2,346	-0.04%
2021/09/06	3.2	418.27	0	0.00	415.00	3.2	2,363	0.13%
2021/09/03	3	423.17	0	0.00	424.50	3	2,375	0.13%
2021/09/01	0	0.00	1	427.00	436.50	-1	2,392	-0.04%
2021/08/31	0	0.00	1	423.50	427.00	-1	2,398	-0.04%
2021/08/30	1.1	417.82	1	422.00	421.50	0.1	2,415	0.00%
2021/08/27	2.4	412.66	0	0.00	417.50	2.4	2,421	0.10%
2021/08/26	1.2	423.77	28	425.32	419.00	-26.8	2,427	-1.10%
2021/08/25	0	0.00	4	430.25	432.00	-4	2,471	-0.16%
2021/08/24	28	429.25	0	0.00	422.50	28	2,510	1.12%
2021/08/23	0.1	423.00	1	426.50	423.00	-1	2,552	-0.04%
2021/08/20	1.1	414.36	0	0.00	415.50	1.1	2,608	0.04%
2021/08/19	4.2	423.79	0	0.00	418.50	4.2	2,637	0.16%
2021/08/18	0	0.00	4	430.75	443.00	-4	2,639	-0.15%
2021/08/17	2.1	417.05	2	421.50	417.00	0.1	2,662	0.00%
2021/08/16	3.1	413.07	0	0.00	419.50	3.1	2,666	0.11%
2021/08/13	40.2	434.37	0	0.00	434.00	40.2	2,654	1.51%
2021/08/12	14	455.21	0	0.00	455.50	14	2,663	0.53%
2021/08/11	1.1	463.73	0	0.00	460.00	1.1	2,705	0.04%
2021/08/10	3	474.33	0	0.00	470.00	3	2,720	0.11%
2021/08/09	5	504.10	0	0.00	496.50	5	2,764	0.18%
2021/08/06	5.1	529.02	5	532.00	525.00	0.1	2,712	0.00%
2021/08/05	1	533.99	14	526.57	535.00	-13	2,729	-0.48%
2021/08/04	0	0.00	3	501.00	503.00	-3	2,734	-0.11%
2021/08/03	12	501.83	3	504.33	500.00	9	2,809	0.32%
2021/08/02	0	0.00	5	493.00	497.00	-5	2,804	-0.18%
2021/07/30	0	0.00	2	482.25	476.00	-2	2,773	-0.07%
2021/07/28	2	472.50	0	0.00	472.00	2	2,885	0.07%
2021/07/27	3	481.00	5	485.60	482.00	-2	2,954	-0.07%
2021/07/23	2	474.01	2	478.25	474.00	0	3,060	0.00%
2021/07/22	3	473.83	0	0.00	473.50	3	3,131	0.10%
2021/07/21	1	471.03	0	0.00	471.00	1	3,234	0.03%
2021/07/20	1	476.00	0	0.00	475.50	1	3,385	0.03%
2021/07/15	0	0.00	1	482.00	482.00	-1	3,796	-0.03%
2021/07/14	1.1	476.86	0	0.00	476.00	1.1	3,811	0.03%
2021/07/13	1.1	475.00	2	484.25	476.50	-0.9	3,829	-0.02%
2021/07/12	1.1	477.09	0	0.00	475.00	1.1	3,846	0.03%
2021/07/09	3.3	488.73	0	0.00	482.00	3.3	3,848	0.09%
2021/07/08	0	0.00	1	496.00	497.00	-1	3,872	-0.03%
2021/07/07	1	498.50	2	503.50	501.00	-1	3,880	-0.03%
2021/07/05	0.2	505.00	4	496.38	505.00	-3.8	3,906	-0.10%
2021/07/02	0	0.00	3	481.83	482.50	-3	3,863	-0.08%
2021/07/01	1.1	478.91	1	477.00	473.50	0.1	3,864	0.00%
2021/06/30	0.2	476.00	0	0.00	480.00	0.2	3,859	0.01%
2021/06/29	2.2	472.91	1	481.00	471.00	1.2	3,865	0.03%
2021/06/28	1	466.00	1	479.00	478.00	0	3,874	0.00%
2021/06/25	21.3	472.97	1	477.00	470.00	20.3	3,892	0.52%
2021/06/24	6	474.08	4	474.75	474.50	2	3,967	0.05%
2021/06/23	3	474.67	4	471.13	474.50	-1	4,006	-0.02%
2021/06/22	2.1	465.93	0	0.00	464.50	2.1	4,043	0.05%
2021/06/21	1.4	478.21	1	476.00	475.00	0.4	4,006	0.01%
2021/06/18	0	0.00	0.1	494.50	493.50	-0.1	3,987	0.00%
2021/06/17	2	485.00	1	489.50	493.50	1	3,982	0.03%
2021/06/16	5.1	495.08	1	498.50	490.50	4.1	3,982	0.10%
2021/06/15	3	499.67	4.2	499.38	499.00	-1.2	3,996	-0.03%
2021/06/11	1	490.00	2	489.50	486.50	-1	4,009	-0.02%
2021/06/10	1	480.00	3.2	485.29	488.00	-2.2	4,017	-0.05%
2021/06/09	0	0.00	1.2	480.67	476.50	-1.2	4,030	-0.03%
2021/06/08	0.2	476.67	2	476.00	476.00	-1.9	4,160	-0.04%
2021/06/07	2	465.75	2	472.50	468.00	0	4,185	0.00%
2021/06/04	0	0.00	1	466.00	472.00	-1	4,174	-0.02%
2021/06/03	2.2	468.94	1	473.00	468.50	1.2	4,212	0.03%
2021/06/02	5	474.90	0	0.00	469.50	5	4,197	0.12%
2021/05/28	4	466.00	4	467.00	466.50	0	4,192	0.00%
2021/05/27	7	459.43	2	466.00	459.00	5	4,211	0.12%
2021/05/26	2	473.75	1	483.50	468.50	1	4,281	0.02%
2021/05/25	6	479.00	8.1	477.91	475.00	-2.1	4,490	-0.05%
2021/05/24	0	0.00	1	450.50	453.00	-1	4,479	-0.02%
2021/05/21	3.1	441.87	9	444.78	444.00	-5.9	4,501	-0.13%
2021/05/20	1.1	448.26	0	0.00	436.00	1.1	4,504	0.02%
2021/05/19	2.2	458.68	0	0.00	459.50	2.2	4,534	0.05%
2021/05/18	0	0.00	1	445.00	455.50	-1	4,527	-0.02%
2021/05/17	1.3	427.58	1	437.00	414.50	0.3	4,543	0.01%
2021/05/14	1.1	449.07	2	452.25	450.00	-1	4,472	-0.02%
2021/05/13	2.1	450.01	90	435.00	447.00	-88	4,437	-1.98%
2021/05/12	3	446.00	13	456.23	450.50	-10	4,400	-0.23%
2021/05/11	4	496.88	10	506.00	492.50	-6	4,269	-0.14%
2021/05/10	1	537.00	1	547.00	547.00	0	4,201	0.00%
2021/05/07	0	0.00	2	540.50	547.00	-2	4,195	-0.05%
2021/05/06	3	525.67	1	544.00	530.00	2	4,187	0.05%
2021/05/05	95.1	543.87	1	576.00	533.00	94.1	4,160	2.26%
2021/05/04	9	569.67	2.1	586.43	568.00	6.9	4,147	0.17%
2021/05/03	13	598.92	0	0.00	586.00	13	4,111	0.32%
2021/04/29	0	0.00	1	610.00	604.00	-1	4,176	-0.02%
2021/04/28	3	591.33	0	0.00	584.00	3	4,209	0.07%
2021/04/27	6.1	603.82	2	610.00	595.00	4.1	4,170	0.10%
2021/04/26	3	581.01	2.2	577.36	576.00	0.8	4,084	0.02%
2021/04/23	1	553.00	97	559.49	561.00	-96	3,970	-2.42%
2021/04/22	2	519.50	1	553.00	510.00	1	3,871	0.03%
2021/04/21	1	514.00	4	533.00	533.00	-3	3,834	-0.08%
2021/04/20	1	495.50	1	497.50	497.50	0	3,758	0.00%
2021/04/19	0	0.00	10	495.00	491.50	-10	3,960	-0.25%
2021/04/16	0	0.00	43	492.79	494.50	-43	4,125	-1.04%
2021/04/15	0	0.00	1	484.00	489.00	-1	4,123	-0.02%
2021/04/14	18	471.58	0	0.00	473.50	18	4,097	0.44%
2021/04/13	1	486.00	1	489.00	487.00	0	4,073	0.00%
2021/04/12	0	0.00	1	486.50	486.00	-1	4,072	-0.02%
2021/04/09	3	487.00	0	0.00	484.00	3	4,066	0.07%
2021/04/06	0	0.00	1	490.00	491.00	-1	4,002	-0.02%
2021/04/01	0	0.00	1	491.00	487.50	-1	3,999	-0.03%
2021/03/31	2	488.50	1	489.00	488.50	1	3,992	0.03%
2021/03/29	1	497.00	7	497.00	495.50	-6	3,934	-0.15%
2021/03/26	1	476.00	10	479.50	484.50	-9	3,856	-0.23%
2021/03/25	1	476.50	2	477.75	475.50	-1	3,819	-0.03%
2021/03/22	1	464.00	0	0.00	463.50	1	3,833	0.03%
2021/03/18	0	0.00	0.2	474.50	469.50	-0.2	3,855	-0.01%
2021/03/17	1.1	477.68	1	469.00	472.00	0.1	3,842	0.00%
2021/03/16	10.1	466.52	0.4	470.00	468.50	9.7	3,845	0.25%
2021/03/15	1.4	472.11	0	0.00	469.50	1.4	3,857	0.04%
2021/03/12	20	476.00	10.1	487.02	475.50	9.9	3,839	0.26%
2021/03/11	0.1	451.00	1	464.50	468.00	-0.9	3,736	-0.02%
2021/03/10	0	0.00	1	447.50	443.00	-1	3,743	-0.03%
2021/03/09	54	440.18	0	0.00	439.00	54	3,795	1.42%
2021/03/05	58	448.52	0	0.00	448.00	58	3,864	1.50%
2021/03/04	2	456.25	0	0.00	460.00	2	3,846	0.05%
2021/03/02	10	476.40	2	452.25	441.50	8	3,736	0.21%
2021/02/26	0.2	466.00	10.2	466.04	459.50	-10	3,670	-0.27%
2021/02/25	13	468.46	16	473.86	464.50	-3	3,565	-0.08%
2021/02/24	10	446.60	0	0.00	433.00	10	3,333	0.30%
2021/02/23	0	0.00	4	429.75	442.50	-4	3,293	-0.12%
2021/02/22	2	435.00	2.1	436.74	437.50	-0.1	3,252	0.00%
2021/02/19	2	423.75	13	421.00	424.00	-11	3,225	-0.34%
2021/02/18	12.1	415.57	11	415.95	415.50	1.1	3,173	0.04%
2021/02/17	0	0.00	161	401.20	408.50	-161	3,148	-5.11%	大賣/鉅額交易
2021/02/05	11	388.00	0	0.00	387.00	11	3,151	0.35%
2021/02/04	0	0.00	10	387.00	387.50	-10	3,140	-0.32%
2021/02/01	10	384.00	0	0.00	384.00	10	3,185	0.31%
2021/01/29	56	382.14	0	0.00	379.00	56	3,180	1.76%
2021/01/28	105	388.57	0	0.00	389.00	105	3,159	3.32%	大買/鉅額交易
2021/01/26	0	0.00	1	395.50	393.50	-1	3,142	-0.03%
2021/01/22	0	416.50	11.1	415.28	414.00	-11.1	3,090	-0.36%
2021/01/21	1	399.50	25.1	392.75	399.50	-24.1	2,978	-0.81%
2021/01/20	23	378.50	0	0.00	378.50	23	2,867	0.80%
2021/01/19	0	0.00	1	386.50	386.00	-1	2,843	-0.04%
2021/01/18	2	380.50	150	380.89	381.50	-148	2,839	-5.21%	大賣/鉅額交易
2021/01/15	1	405.50	0	0.00	387.00	1	2,811	0.04%
2021/01/14	0	0.00	3	395.67	398.00	-3	2,751	-0.11%
2021/01/13	6	383.58	4	386.50	389.00	2	2,707	0.07%
2021/01/12	20	387.08	13.1	388.60	381.50	6.9	2,682	0.26%
2021/01/11	1	362.50	51	376.07	377.00	-50	2,520	-1.98%
2021/01/08	1	341.50	22	340.41	343.00	-21	2,418	-0.87%
2021/01/06	1	328.00	0	0.00	328.00	1	2,384	0.04%
2021/01/04	0	0.00	1	339.50	338.00	-1	2,340	-0.04%
2020/12/31	0	0.00	1	333.00	332.50	-1	2,354	-0.04%
2020/12/29	11	332.05	2	337.00	330.00	9	2,365	0.38%
2020/12/28	0	0.00	1	335.00	335.00	-1	2,359	-0.04%
2020/12/25	1	331.00	0	0.00	331.50	1	2,355	0.04%
2020/12/24	6	329.50	0	0.00	330.00	6	2,351	0.26%
2020/12/23	0	0.00	1	330.50	329.50	-1	2,352	-0.04%
2020/12/21	0	0.00	1	326.00	327.00	-1	2,369	-0.04%
2020/12/17	1	342.00	0	0.00	333.00	1	2,357	0.04%
2020/12/16	0	0.00	1	331.50	330.50	-1	2,292	-0.04%
2020/12/15	3.1	331.19	1	326.50	325.00	2.1	2,272	0.09%
2020/12/11	2.1	337.17	1	339.00	342.50	1.1	2,217	0.05%
2020/12/10	2	341.75	0	0.00	340.00	2	2,198	0.09%
2020/12/09	2	348.00	0	0.00	346.00	2	2,168	0.09%
2020/12/07	1	352.00	0	0.00	352.50	1	2,109	0.05%
2020/12/04	0	0.00	2	359.25	357.50	-2	2,062	-0.10%
2020/12/03	1	354.50	0	0.00	351.50	1	2,003	0.05%
2020/12/02	0	0.00	16.1	351.58	350.50	-16.1	1,936	-0.83%
2020/11/27	1	322.50	0	0.00	324.50	1	1,777	0.06%
2020/11/25	4	322.63	0	0.00	318.50	4	1,779	0.22%
2020/11/24	8	324.06	0	0.00	323.50	8	1,764	0.45%
2020/11/23	4	322.50	0	0.00	323.00	4	1,752	0.23%
2020/11/20	15	320.00	0	0.00	320.00	15	1,754	0.85%
2020/11/19	0	0.00	0.1	322.85	323.00	-0.1	1,755	-0.01%
2020/11/17	7	323.43	0	0.00	322.00	7	1,744	0.40%
2020/11/16	50	326.50	0	0.00	326.00	50	1,769	2.83%
2020/11/13	1	324.50	0	0.00	321.00	1	1,766	0.06%
2020/11/11	0	0.00	1	319.00	320.00	-1	1,702	-0.06%
2020/11/10	1	316.50	0	0.00	318.00	1	1,716	0.06%
2020/11/09	0	0.00	3	315.83	320.00	-3	1,707	-0.18%
2020/11/05	0	0.00	1	304.50	304.50	-1	1,643	-0.06%
2020/11/03	1	301.50	1	301.50	302.00	0	1,660	0.00%
2020/11/02	1	299.00	0	0.00	299.00	1	1,662	0.06%
2020/10/30	0	0.00	6	297.50	296.50	-6	1,676	-0.36%
2020/10/29	1	295.00	1	293.50	296.00	0	1,693	0.00%
2020/10/28	4	294.50	0	0.00	294.00	4	1,670	0.24%
2020/10/27	2	295.00	1	295.50	298.00	1	1,681	0.06%
2020/10/26	0	0.00	1	305.00	297.00	-1	1,685	-0.06%
2020/10/21	51	293.54	5	294.50	293.50	46	1,775	2.59%
2020/10/20	0	0.00	3	295.17	295.00	-3	1,805	-0.17%
2020/10/19	0	0.00	2	293.00	294.00	-2	1,791	-0.11%
2020/10/16	0	0.00	2	278.00	287.50	-2	1,786	-0.11%
2020/10/14	0	0.00	1	270.50	269.00	-1	1,722	-0.06%
2020/10/13	1	268.00	0	0.00	268.50	1	1,740	0.06%
2020/10/12	1	270.50	0	0.00	270.50	1	1,752	0.06%
2020/10/08	0	0.00	6	271.67	275.50	-6	1,779	-0.34%
2020/10/07	2	265.50	0	0.00	264.00	2	1,778	0.11%
2020/10/06	1	262.50	0	0.00	263.50	1	1,784	0.06%
2020/09/30	50	264.50	0	0.00	264.50	50	1,913	2.61%
2020/09/29	0	0.00	1	269.00	265.00	-1	1,951	-0.05%
2020/09/25	4	265.88	1	264.50	265.50	3	2,159	0.14%
2020/09/24	3	269.83	0	0.00	268.00	3	2,172	0.14%
2020/09/15	1	282.50	0	0.00	280.00	1	2,308	0.04%
2020/09/14	0	0.00	1	283.50	282.00	-1	2,337	-0.04%
2020/09/09	0.1	278.00	0	0.00	276.50	0.1	2,406	0.00%
2020/09/07	6	278.58	0	0.00	277.50	6	2,454	0.24%
2020/09/01	1	274.50	0	0.00	275.50	1	2,639	0.04%
2020/08/27	0	0.00	5	276.00	276.00	-5	2,774	-0.18%
2020/08/26	0	0.00	1	280.00	279.00	-1	2,800	-0.04%
2020/08/25	0	0.00	1	276.50	274.50	-1	2,814	-0.04%
2020/08/21	6	269.08	2	269.75	271.50	4	2,839	0.14%
2020/08/20	1	266.00	1	269.50	266.50	0	2,837	0.00%
2020/08/19	2	281.75	0	0.00	278.50	2	2,810	0.07%
2020/08/18	0	0.00	1	291.50	286.00	-1	2,802	-0.04%
2020/08/14	1	287.50	0	0.00	285.50	1	2,870	0.03%
2020/08/13	0	0.00	1	285.00	287.00	-1	2,863	-0.03%
2020/08/12	3	282.67	2	282.25	285.00	1	2,886	0.03%
2020/08/11	2	286.25	0	0.00	285.00	2	2,945	0.07%
2020/08/10	2	290.00	0	0.00	287.50	2	2,996	0.07%
2020/08/06	0	0.00	100	300.00	296.50	-100	3,215	-3.11%
2020/08/05	2	299.50	0	0.00	298.00	2	3,219	0.06%
2020/08/04	1	291.50	1	289.00	289.00	0	3,215	0.00%
2020/07/31	1	294.00	0	0.00	294.50	1	3,225	0.03%
2020/07/30	0	0.00	2	299.00	297.50	-2	3,218	-0.06%
2020/07/29	2	293.50	0	0.00	294.50	2	3,220	0.06%
2020/07/28	103	293.19	1	291.50	290.50	102	3,232	3.16%	大買/鉅額交易
2020/07/27	2	316.25	5	315.00	313.00	-3	3,203	-0.09%
2020/07/24	2	317.00	2	320.50	317.00	0	3,175	0.00%
2020/07/23	0	0.00	96	321.10	322.50	-96	3,143	-3.05%
2020/07/22	1	322.50	77	322.55	322.50	-76	3,144	-2.42%
2020/07/20	1	309.00	63	309.68	312.50	-62	3,108	-1.99%
2020/07/17	0	0.00	24	313.21	311.00	-24	3,129	-0.77%
2020/07/16	7	312.50	0	0.00	312.00	7	3,158	0.22%
2020/07/15	1	314.50	0	0.00	310.00	1	3,161	0.03%
2020/07/14	5	309.10	1	309.50	309.00	4	3,170	0.13%
2020/07/13	3	313.33	0	0.00	314.00	3	3,166	0.09%
2020/07/10	8	316.00	1	322.00	313.50	7	3,186	0.22%
2020/07/09	7	317.93	4	318.00	318.00	3	3,128	0.10%
2020/07/08	3	315.67	1	318.00	317.00	2	3,138	0.06%
2020/07/07	2	318.25	0	0.00	314.00	2	3,184	0.06%
2020/07/06	2	320.00	9	316.44	322.00	-7	3,152	-0.22%
2020/07/03	43	299.92	0	0.00	298.00	43	3,107	1.38%
2020/07/02	1	298.00	0	0.00	299.00	1	3,167	0.03%
2020/07/01	51	298.95	6	299.08	298.50	45	3,189	1.41%
2020/06/24	0	0.00	5	292.50	292.00	-5	3,198	-0.16%
2020/06/23	2	293.25	0	0.00	290.50	2	3,267	0.06%
2020/06/22	2	290.75	0	0.00	293.00	2	3,338	0.06%
2020/06/19	1.1	293.36	1	292.00	291.00	0.1	3,360	0.00%
2020/06/18	1	284.00	1	292.50	292.50	0	3,357	0.00%
2020/06/16	1	286.50	0	0.00	288.50	1	3,416	0.03%
2020/06/12	2	275.75	3	280.33	282.00	-1	3,556	-0.03%
2020/06/10	0	0.00	1	293.50	292.00	-1	3,622	-0.03%
2020/06/09	0	0.00	50	300.00	293.50	-50	3,671	-1.36%
2020/06/08	0	0.00	1	298.50	298.00	-1	3,723	-0.03%
2020/06/05	0	0.00	1	292.00	292.00	-1	3,683	-0.03%
2020/06/04	0	0.00	1	286.00	286.00	-1	3,709	-0.03%
2020/06/03	0	0.00	3	283.83	282.50	-3	3,705	-0.08%
2020/06/02	1	284.50	2	285.00	283.00	-1	3,695	-0.03%
2020/06/01	0	0.00	2	282.25	282.50	-2	3,745	-0.05%
2020/05/25	0	0.00	1	271.50	277.00	-1	3,836	-0.03%
2020/05/22	1	278.00	4	282.63	276.00	-3	3,857	-0.08%
2020/05/21	2	277.25	0	0.00	278.00	2	3,848	0.05%
2020/05/20	0	0.00	1	272.00	273.00	-1	3,835	-0.03%
2020/05/19	1	271.50	1	274.50	275.00	0	3,875	0.00%
2020/05/18	1	268.00	0	0.00	267.00	1	3,898	0.03%
2020/05/15	2	276.50	0	0.00	275.00	2	3,852	0.05%
2020/05/14	7	283.00	1	293.50	278.50	6	3,826	0.16%
2020/05/13	2	284.50	0	0.00	287.00	2	3,610	0.06%
2020/05/11	5	285.00	0	0.00	284.00	5	3,611	0.14%
2020/05/08	0	0.00	1	288.50	289.00	-1	3,576	-0.03%
2020/05/06	1	278.00	1	280.50	281.50	0	3,571	0.00%
2020/05/05	1	283.00	0	0.00	278.50	1	3,580	0.03%
2020/05/04	20	280.50	0	0.00	280.50	20	3,599	0.56%
2020/04/30	1	286.50	0	0.00	286.50	1	3,598	0.03%
2020/04/29	40	278.80	1	277.00	279.00	39	3,592	1.09%
2020/04/27	0	0.00	9	270.44	274.00	-9	3,636	-0.25%
2020/04/24	1	264.50	0	0.00	263.50	1	3,654	0.03%
2020/04/23	6	268.67	1	268.50	265.50	5	3,685	0.14%
2020/04/22	2	261.50	0	0.00	266.00	2	3,708	0.05%
2020/04/21	1	267.50	0	0.00	267.50	1	3,679	0.03%
2020/04/20	1	269.50	0	0.00	269.50	1	3,660	0.03%
2020/04/17	2	271.25	0	0.00	270.50	2	3,648	0.05%
2020/04/15	0	0.00	1	273.50	274.00	-1	3,604	-0.03%
2020/04/13	1	272.00	0	0.00	269.00	1	3,670	0.03%
2020/04/07	3	270.00	3	267.50	272.50	0	3,571	0.00%
2020/04/01	30	250.00	0	0.00	250.00	30	3,503	0.86%
2020/03/30	0	0.00	3	244.67	248.50	-3	3,569	-0.08%
2020/03/27	1	268.50	0	0.00	253.00	1	3,612	0.03%
2020/03/26	1	251.50	0	0.00	263.00	1	3,605	0.03%
2020/03/25	41	251.50	0	0.00	251.50	41	3,536	1.16%
2020/03/24	0	0.00	1	224.50	229.00	-1	3,517	-0.03%
2020/03/20	32	215.28	0	0.00	216.00	32	3,515	0.91%
2020/03/18	13	225.73	2	228.25	218.00	11	3,406	0.32%
2020/03/17	2	240.00	1	232.50	231.50	1	3,406	0.03%
2020/03/16	10	256.00	0	0.00	251.00	10	3,358	0.30%
2020/03/13	10	265.00	0	0.00	268.00	10	3,351	0.30%
2020/03/12	21	280.95	32	281.73	281.00	-11	3,296	-0.33%
2020/03/11	1	321.50	1	324.50	311.50	0	3,228	0.00%
2020/03/10	1	316.00	0	0.00	321.00	1	3,233	0.03%
2020/03/02	0	0.00	2	325.00	325.50	-2	2,944	-0.07%
2020/02/24	0	0.00	21	341.02	343.50	-21	2,840	-0.74%
2020/02/20	0	0.00	5	343.00	339.50	-5	2,807	-0.18%
2020/02/14	1	317.50	1	322.50	325.00	0	2,693	0.00%
2020/02/10	0	0.00	1	323.00	320.50	-1	2,794	-0.04%
2020/02/07	1	321.50	0	0.00	324.50	1	2,805	0.04%
2020/02/05	0	0.00	1	331.00	327.00	-1	2,798	-0.04%
2020/02/04	0	0.00	1	325.50	324.00	-1	2,760	-0.04%
2020/02/03	1	317.50	0	0.00	322.00	1	2,734	0.04%
2020/01/31	2	321.50	0	0.00	319.50	2	2,693	0.07%
2020/01/30	2	327.00	0	0.00	319.50	2	2,666	0.08%
2020/01/20	1	359.50	1	358.00	354.00	0	2,602	0.00%
2020/01/16	0	0.00	2	353.00	355.00	-2	2,500	-0.08%
2020/01/14	2	341.25	1	345.00	343.50	1	2,449	0.04%
2020/01/09	1	341.00	0	0.00	339.50	1	2,404	0.04%
2020/01/08	3	344.50	1	344.00	335.00	2	2,376	0.08%
2020/01/06	0	0.00	1	338.00	340.50	-1	2,227	-0.04%
2020/01/03	3	347.33	2	340.50	341.00	1	2,200	0.05%
2020/01/02	10	359.00	2	356.00	358.00	8	2,148	0.37%
2019/12/31	11	341.64	1	343.50	340.50	10	2,077	0.48%
2019/12/27	11	346.05	0	0.00	345.00	11	2,039	0.54%
2019/12/26	0	0.00	1	343.00	346.00	-1	2,016	-0.05%
2019/12/25	1	338.50	11.1	338.56	336.00	-10.1	1,951	-0.52%
2019/12/24	0	0.00	0.6	331.00	331.00	-0.6	1,913	-0.03%
2019/12/23	0	0.00	1	321.00	320.00	-1	1,830	-0.05%
2019/12/19	1	308.50	1	309.50	308.00	0	1,733	0.00%
2019/12/18	6	314.00	2	316.50	313.00	4	1,703	0.23%
2019/12/17	0	0.00	16	315.25	319.50	-16	1,684	-0.95%
2019/12/16	12	305.50	2	309.00	310.00	10	1,643	0.61%
2019/12/12	1	317.50	0	0.00	313.00	1	1,572	0.06%
2019/12/11	1	307.50	3	307.50	310.00	-2	1,503	-0.13%
2019/12/10	0	0.00	37	302.53	306.50	-37	1,453	-2.55%
2019/12/09	12	301.67	26	302.23	300.50	-14	1,425	-0.98%
2019/12/06	33	301.98	0	0.00	301.00	33	1,403	2.35%
2019/12/05	30	294.00	1	297.50	298.00	29	1,378	2.10%
2019/12/03	1	286.50	3	286.00	287.00	-2	1,388	-0.14%
2019/12/02	1	283.00	0	0.00	281.50	1	1,385	0.07%
2019/11/27	1	292.50	0	0.00	292.00	1	1,383	0.07%
2019/11/26	0	0.00	1	290.50	289.50	-1	1,380	-0.07%
2019/11/21	1	289.00	1	290.00	289.00	0	1,364	0.00%
2019/11/19	0	0.00	1	295.50	295.50	-1	1,361	-0.07%
2019/11/15	1	288.00	0	0.00	288.50	1	1,340	0.07%
2019/11/14	6	288.92	1	285.50	285.00	5	1,330	0.38%
2019/11/13	1	292.00	0	0.00	290.50	1	1,309	0.08%
2019/11/12	3	295.33	1	297.00	295.50	2	1,313	0.15%
2019/11/11	0	0.00	1	300.00	297.00	-1	1,296	-0.08%
2019/11/08	0	0.00	1	293.50	294.50	-1	1,241	-0.08%
2019/11/07	17	288.15	0	0.00	287.00	17	1,228	1.38%
2019/11/06	1	295.50	0	0.00	294.50	1	1,229	0.08%
2019/11/05	0	0.00	11	287.64	298.00	-11	1,224	-0.90%
2019/11/01	0	0.00	2	279.75	281.00	-2	1,237	-0.16%
2019/10/30	1	279.50	0	0.00	278.50	1	1,338	0.07%
2019/10/29	1	287.00	0	0.00	280.00	1	1,488	0.07%
2019/10/28	1	287.00	0	0.00	286.00	1	1,504	0.07%
2019/10/18	0	0.00	1	282.00	278.50	-1	1,646	-0.06%
2019/10/17	0	0.00	5	278.50	280.00	-5	1,648	-0.30%
2019/10/14	10	275.00	1	276.00	277.00	9	1,715	0.52%
2019/10/09	7	275.71	0	0.00	273.00	7	1,745	0.40%
2019/10/08	0	0.00	1	282.50	278.00	-1	1,763	-0.06%
2019/10/07	0	0.00	1	276.50	275.00	-1	1,821	-0.05%
2019/10/03	1	272.00	1	275.00	274.00	0	1,925	0.00%
2019/10/02	1	277.00	0	0.00	275.50	1	1,942	0.05%
2019/10/01	0	0.00	1	283.00	280.50	-1	1,967	-0.05%
2019/09/27	1	280.00	0	0.00	276.50	1	1,957	0.05%
2019/09/26	1	287.50	0	0.00	283.50	1	1,939	0.05%
2019/09/24	1	290.00	1	291.50	288.00	0	1,960	0.00%
2019/09/23	1	289.00	0	0.00	289.00	1	1,960	0.05%
2019/09/18	0	0.00	2	291.25	292.00	-2	2,004	-0.10%
2019/09/17	1	288.00	0	0.00	289.00	1	2,016	0.05%
2019/09/16	1	295.50	0	0.00	295.50	1	2,014	0.05%
2019/09/09	0.1	299.50	0	0.00	299.50	0.1	1,988	0.00%
2019/08/30	0	0.00	1	286.50	288.50	-1	1,932	-0.05%
2019/08/28	1	284.50	0	0.00	282.00	1	1,927	0.05%
2019/08/22	1	287.50	1	289.00	289.00	0	1,914	0.00%
2019/08/20	0	0.00	1	296.50	295.50	-1	1,918	-0.05%
2019/08/19	0	0.00	1	292.50	291.00	-1	1,909	-0.05%
2019/08/14	1	295.00	0	0.00	290.00	1	1,909	0.05%
2019/08/13	1	307.00	0	0.00	300.50	1	1,865	0.05%
2019/08/12	1	311.00	1	310.50	310.50	0	1,850	0.00%
2019/08/08	0	0.00	1	309.00	310.50	-1	1,838	-0.05%
2019/08/06	0	0.00	30	288.00	294.50	-30	1,822	-1.65%
2019/08/02	1	304.00	0	0.00	300.00	1	1,776	0.06%
2019/08/01	30	312.20	0	0.00	313.00	30	1,726	1.74%
2019/07/31	2	309.50	1	302.00	307.00	1	1,685	0.06%
2019/07/30	1	319.50	1	324.00	328.00	0	1,540	0.00%
2019/07/29	1	323.00	0	0.00	324.00	1	1,515	0.07%
2019/07/26	0	0.00	0.3	328.00	328.00	-0.3	1,505	-0.02%
2019/07/25	0	0.00	88	339.55	338.00	-88	1,475	-5.96%
2019/07/24	8	335.38	3	334.33	333.00	5	1,442	0.35%
2019/07/23	2	337.00	0	0.00	331.00	2	1,432	0.14%
2019/07/11	0	0.00	6	332.25	335.00	-6	1,323	-0.45%
2019/07/10	0	0.00	12	319.58	320.00	-12	1,274	-0.94%
2019/07/09	12	316.29	1	316.00	315.00	11	1,233	0.89%
2019/07/05	1	299.00	2	302.50	302.00	-1	1,165	-0.09%
2019/07/04	1	289.00	0	0.00	290.50	1	1,134	0.09%
2019/07/01	0	0.00	1	297.00	296.00	-1	1,180	-0.08%
2019/06/25	0	0.00	4	293.63	290.00	-4	1,253	-0.32%
2019/06/24	1	298.50	0	0.00	295.50	1	1,283	0.08%
2019/06/12	0	0.00	1	272.00	282.00	-1	1,412	-0.07%
2019/06/11	1	268.00	0	0.00	270.00	1	1,399	0.07%
2019/06/03	3	280.00	0	0.00	279.50	3	1,402	0.21%
2019/05/21	1	274.00	1	278.50	281.50	0	1,524	0.00%
2019/05/02	1	287.00	0	0.00	288.00	1	1,410	0.07%
2019/04/29	1	283.50	0	0.00	285.00	1	1,394	0.07%
2019/04/16	4	310.50	4	311.25	310.00	0	1,292	0.00%
2019/04/15	0	0.00	20	305.00	303.50	-20	1,259	-1.59%
2019/04/10	0	0.00	1	310.50	313.00	-1	1,229	-0.08%
2019/04/09	0	0.00	10	314.00	315.00	-10	1,219	-0.82%
2019/04/03	10	317.00	0	0.00	315.00	10	1,190	0.84%
2019/04/01	0	0.00	1	312.00	317.00	-1	1,137	-0.09%
2019/03/29	1	303.50	2	302.50	302.00	-1	1,072	-0.09%
2019/03/28	20	300.75	1	301.50	302.00	19	1,052	1.81%
2019/03/27	1	298.00	2	298.00	297.00	-1	1,017	-0.10%
2019/03/26	1	293.50	3	293.00	295.00	-2	984	-0.20%
2019/03/25	2	283.00	1	283.50	283.50	1	925	0.11%
2019/03/22	2	281.75	5	282.50	278.50	-3	904	-0.33%
2019/03/18	2	268.00	0	0.00	268.50	2	866	0.23%
2019/03/13	1	265.00	0	0.00	265.00	1	869	0.12%
2019/03/07	1	272.00	0	0.00	268.00	1	900	0.11%
2019/03/05	0	0.00	1	283.00	281.50	-1	887	-0.11%
2019/03/04	1	281.00	2	281.00	281.50	-1	902	-0.11%
2019/02/26	4	277.38	5	278.00	278.50	-1	873	-0.11%
2019/02/22	3	267.00	4	267.00	268.50	-1	838	-0.12%
2019/02/21	2	261.00	2	260.50	260.00	0	800	0.00%
2019/02/20	1	253.00	1	253.00	256.00	0	783	0.00%
2019/02/15	0	0.00	1	251.00	253.50	-1	794	-0.13%
2019/02/13	1	252.00	0	0.00	249.00	1	789	0.13%
2019/01/14	0	0.00	6	240.33	243.00	-6	863	-0.69%
2019/01/10	0	0.00	2	237.50	237.50	-2	869	-0.23%
2019/01/02	0	0.00	1	229.00	228.50	-1	958	-0.10%
2018/12/24	4	222.00	0	0.00	222.50	4	996	0.40%
2018/12/21	0	0.00	1	220.00	226.00	-1	1,008	-0.10%
2018/12/19	1	222.00	0	0.00	220.50	1	1,012	0.10%
2018/12/18	2	226.00	0	0.00	222.50	2	1,026	0.19%
2018/12/14	1	230.50	0	0.00	233.50	1	1,034	0.10%
2018/12/11	0	0.00	6	239.00	237.00	-6	1,029	-0.58%
2018/12/10	4	233.00	0	0.00	234.50	4	1,036	0.39%
2018/11/28	0	0.00	1	241.00	241.00	-1	1,021	-0.10%
2018/11/27	0.1	239.50	0	0.00	240.00	0.1	1,013	0.01%
2018/11/13	0	0.00	3	213.50	216.50	-3	996	-0.30%
2018/11/08	0	0.00	1	210.50	207.50	-1	1,028	-0.10%
2018/11/07	0	0.00	2	208.00	209.50	-2	1,050	-0.19%
2018/11/06	0	0.00	1	205.50	203.00	-1	1,064	-0.09%
2018/11/05	1	207.00	0	0.00	208.50	1	1,070	0.09%
2018/11/02	1	209.50	2	213.50	211.50	-1	1,071	-0.09%
2018/10/31	1.1	201.18	1	201.00	203.00	0.1	1,060	0.01%
2018/10/26	4	191.50	2	191.00	190.00	2	1,157	0.17%
2018/10/24	2	201.50	0	0.00	201.50	2	1,157	0.17%
2018/10/23	0	0.00	1	203.50	198.50	-1	1,157	-0.09%
2018/10/22	0	0.00	3	202.83	203.50	-3	1,149	-0.26%
2018/10/19	1	190.50	0	0.00	196.50	1	1,144	0.09%
2018/10/18	1	197.00	0	0.00	196.50	1	1,147	0.09%
2018/10/16	1	198.00	0	0.00	198.00	1	1,173	0.09%
2018/10/15	2	196.00	0	0.00	196.00	2	1,168	0.17%
2018/10/12	1	199.50	1	199.00	200.50	0	1,153	0.00%
2018/10/11	1	194.50	3	197.50	194.50	-2	1,142	-0.18%
2018/10/09	2	216.50	1	215.00	214.50	1	1,109	0.09%
2018/10/08	0	0.00	2	222.50	222.50	-2	1,098	-0.18%
2018/10/05	1	226.50	0	0.00	225.00	1	1,103	0.09%
2018/10/03	1	235.00	0	0.00	234.00	1	1,086	0.09%
2018/10/02	1	237.50	0	0.00	238.00	1	1,086	0.09%
2018/10/01	0	0.00	1	244.50	243.50	-1	1,079	-0.09%
2018/09/25	1	246.50	0	0.00	245.00	1	1,103	0.09%
2018/09/21	0	0.00	2	249.75	249.50	-2	1,086	-0.18%
2018/09/18	2	249.00	1	249.00	245.50	1	1,130	0.09%
2018/09/13	0	0.00	1	236.00	233.50	-1	1,142	-0.09%
2018/09/12	1	234.50	0	0.00	232.50	1	1,141	0.09%
2018/09/11	0	0.00	2	238.75	241.00	-2	1,137	-0.18%
2018/09/10	1	234.00	0	0.00	233.50	1	1,137	0.09%
2018/09/07	1	244.00	2	243.00	242.00	-1	1,141	-0.09%
2018/09/06	1	249.50	0	0.00	247.50	1	1,122	0.09%
2018/09/03	1	253.00	0	0.00	253.00	1	1,126	0.09%
2018/08/31	0	0.00	1	257.00	254.00	-1	1,128	-0.09%
2018/08/30	1	260.50	2	260.00	259.00	-1	1,127	-0.09%
2018/08/29	0	0.00	1	264.50	262.00	-1	1,134	-0.09%
2018/08/28	1	257.50	1	261.50	261.00	0	1,126	0.00%
2018/08/27	1	252.50	1	255.50	255.00	0	1,114	0.00%
2018/08/21	2	258.00	0	0.00	255.00	2	1,119	0.18%
2018/08/20	1	256.50	1	260.50	258.50	0	1,111	0.00%
2018/08/17	1	263.50	0	0.00	258.50	1	1,114	0.09%
2018/08/14	2	263.50	3	264.83	264.00	-1	1,117	-0.09%
2018/08/13	1	260.00	0	0.00	254.50	1	1,102	0.09%
2018/08/07	1	267.00	0	0.00	266.50	1	1,127	0.09%
2018/08/06	0	0.00	1	269.50	269.00	-1	1,145	-0.09%
2018/08/03	0	0.00	3	268.67	269.50	-3	1,147	-0.26%
2018/08/02	4	265.50	2	269.00	260.00	2	1,120	0.18%
2018/08/01	1	254.00	0	0.00	254.00	1	1,058	0.09%
2018/07/31	0	0.00	1	252.50	254.00	-1	1,056	-0.09%
2018/07/30	1	248.50	1	254.00	247.00	0	1,055	0.00%
2018/07/25	1	248.50	0	0.00	247.50	1	1,086	0.09%
2018/07/13	0	0.00	2	233.50	234.50	-2	1,112	-0.18%
2018/07/12	1	227.00	0	0.00	228.50	1	1,123	0.09%
2018/06/28	1	242.50	0	0.00	238.50	1	1,188	0.08%
2018/06/25	2	260.50	0	0.00	260.50	2	1,139	0.18%
2018/06/21	2	268.50	0	0.00	266.00	2	1,193	0.17%
2018/06/11	1	276.50	0	0.00	276.50	1	1,248	0.08%
2018/06/08	2	280.75	0	0.00	278.00	2	1,253	0.16%
2018/06/07	1	280.50	0	0.00	282.00	1	1,277	0.08%
2018/06/06	2	283.00	0	0.00	283.00	2	1,285	0.16%
2018/05/18	1	284.00	0	0.00	283.00	1	1,261	0.08%
2018/05/15	0.1	280.50	1	284.50	280.50	-0.9	1,264	-0.07%
2018/05/14	0	0.00	1	277.00	277.00	-1	1,275	-0.08%
2018/05/11	0	0.00	2	268.50	269.00	-2	1,263	-0.16%
2018/05/10	1	266.00	0	0.00	265.00	1	1,251	0.08%
2018/05/09	2	264.00	0	0.00	262.50	2	1,243	0.16%
2018/05/07	0	0.00	6	267.17	269.00	-6	1,254	-0.48%
2018/05/04	0	0.00	4	260.00	260.00	-4	1,247	-0.32%
2018/05/03	2	263.75	0	0.00	261.00	2	1,267	0.16%
2018/05/02	1	270.00	1	270.50	268.50	0	1,253	0.00%
2018/04/24	1	268.00	0	0.00	270.00	1	1,286	0.08%
2018/04/18	0	0.00	1	281.00	281.00	-1	1,242	-0.08%
2018/04/16	1	290.00	0	0.00	290.50	1	1,241	0.08%
2018/04/13	10	290.00	0	0.00	290.00	10	1,268	0.79%
2018/04/11	73	295.52	0	0.00	296.00	73	1,304	5.59%
2018/04/03	2	305.50	0	0.00	304.00	2	1,260	0.16%
2018/04/02	0	0.00	1	312.00	310.00	-1	1,254	-0.08%
2018/03/30	0	310.00	2	310.50	310.00	-2	1,254	-0.16%
2018/03/29	1	304.50	0	0.00	303.50	1	1,260	0.08%
2018/03/28	2	308.00	0	0.00	306.00	2	1,246	0.16%
2018/03/27	2	312.00	1	319.00	311.00	1	1,235	0.08%
2018/03/26	0	0.00	9	314.39	313.50	-9	1,206	-0.75%
2018/03/23	0	0.00	1	292.00	302.00	-1	1,182	-0.08%
2018/03/22	0	0.00	2	301.50	295.00	-2	1,154	-0.17%
2018/03/21	1	302.50	0	0.00	301.00	1	1,129	0.09%
2018/03/20	7	303.43	0	0.00	300.50	7	1,134	0.62%
2018/03/19	0	0.00	1	309.50	307.50	-1	1,129	-0.09%
2018/03/16	1	301.50	2	301.50	304.00	-1	1,120	-0.09%
2018/03/14	1	302.50	0	0.00	302.00	1	1,131	0.09%
2018/03/13	1	306.00	1	306.00	304.00	0	1,137	0.00%
2018/03/09	2	293.00	0	0.00	294.00	2	1,109	0.18%
2018/03/05	2	284.25	0	0.00	282.00	2	1,158	0.17%
2018/02/27	1	289.00	0	0.00	286.00	1	1,262	0.08%
2018/02/08	1	290.00	0	0.00	292.00	1	1,334	0.07%
2018/02/06	1	280.00	0	0.00	274.50	1	1,323	0.08%
2018/01/30	1	301.00	0	0.00	300.00	1	1,358	0.07%
2018/01/26	1	300.00	0	0.00	302.00	1	1,351	0.07%
2018/01/23	0	0.00	1	317.00	316.00	-1	1,333	-0.08%
2018/01/22	1	307.50	0	0.00	307.00	1	1,312	0.08%
2018/01/18	0	0.00	1	309.50	308.50	-1	1,329	-0.08%
2018/01/17	2	308.75	0	0.00	307.00	2	1,327	0.15%
2018/01/15	1	311.00	0	0.00	311.00	1	1,338	0.07%
2018/01/11	0	0.00	2	320.50	322.00	-2	1,343	-0.15%
2018/01/10	1	312.50	1	311.00	315.50	0	1,349	0.00%
2018/01/09	10	318.50	1	321.00	318.50	9	1,331	0.68%
2018/01/08	13	318.38	5	320.20	320.00	8	1,305	0.61%