群聯 (8299)-華南永昌-中正券商分點個股進出

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
724
漲跌
▲4
漲幅
+0.56%
成交量
1,485張
產業
上櫃半導體類股
1040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－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/05/08	1	720.00	0	0.00	724.00	1	3,049	0.03%
2024/05/07	1	719.00	0	0.00	720.00	1	3,046	0.03%
2024/05/03	2	715.00	6	716.50	710.00	-4	3,031	-0.13%
2024/05/02	2.1	696.33	0	0.00	701.00	2.1	3,018	0.07%
2024/04/30	2	696.00	2	709.00	703.00	0	3,023	0.00%
2024/04/29	0	0.00	2	719.00	713.00	-2	3,024	-0.07%
2024/04/26	1.1	707.13	5	712.20	710.00	-3.9	3,068	-0.13%
2024/04/25	2	704.01	0.1	678.00	696.00	1.9	3,049	0.06%
2024/04/24	2	677.50	0	0.00	688.00	2	3,036	0.07%
2024/04/23	11	658.64	1	659.00	662.00	10	3,007	0.33%
2024/04/22	0.6	687.50	1	682.00	662.00	-0.4	3,011	-0.01%
2024/04/19	3.1	721.27	4.1	706.13	710.00	-1	3,000	-0.03%
2024/04/18	0	0.00	1	749.00	756.00	-1	2,948	-0.03%
2024/04/17	1	739.00	0	734.00	750.00	1	2,955	0.03%
2024/04/16	0.6	712.51	4.2	706.67	715.00	-3.7	2,909	-0.13%
2024/04/15	6	740.67	0.1	735.00	741.00	6	2,861	0.21%
2024/04/12	1	757.00	1	756.90	748.00	0	2,846	0.00%
2024/04/11	1	716.00	2	726.00	721.00	-1	2,771	-0.04%
2024/04/10	0.1	725.00	2	745.91	739.00	-1.9	2,737	-0.07%
2024/04/09	6.1	721.03	1	718.93	725.00	5	2,737	0.18%
2024/04/08	1.1	709.50	0	0.00	709.00	1.1	2,716	0.04%
2024/04/02	0	0.00	0.4	707.99	709.00	-0.4	2,699	-0.01%
2024/04/01	0	0.00	1	700.00	699.00	-1	2,680	-0.04%
2024/03/29	0	0.00	2.1	707.09	708.00	-2.1	2,671	-0.08%
2024/03/28	1.5	695.53	13	699.15	690.00	-11.5	2,631	-0.44%
2024/03/27	2	679.00	0.1	671.78	678.00	1.9	2,593	0.07%
2024/03/26	0.6	668.03	0	0.00	663.00	0.6	2,580	0.02%
2024/03/25	33.2	681.45	4.1	676.68	680.00	29.1	2,519	1.16%
2024/03/22	6	652.01	5	655.24	653.00	1	2,477	0.04%
2024/03/21	0	637.00	9.6	653.19	661.00	-9.6	2,354	-0.41%
2024/03/20	3	603.00	0	0.00	601.00	3	2,286	0.13%
2024/03/19	0	0.00	3	616.33	609.00	-3	2,289	-0.13%
2024/03/18	1	602.00	0	0.00	606.00	1	2,310	0.04%
2024/03/14	1	578.00	0	0.00	586.00	1	2,366	0.04%
2024/03/13	19	589.58	1	590.00	590.00	18	2,356	0.76%
2024/03/11	3.5	600.29	1	600.00	605.00	2.5	2,310	0.11%
2024/03/08	2	603.88	2	596.00	598.00	0	2,282	0.00%
2024/03/07	5.1	613.53	5.1	614.23	611.00	0	2,261	0.00%
2024/03/06	0.1	627.00	0.3	620.00	629.00	-0.3	2,255	-0.01%
2024/03/05	2	611.50	1	617.00	619.00	1	2,300	0.04%
2024/03/04	3	625.67	0	625.00	626.00	3	2,289	0.13%
2024/03/01	2	618.00	0	0.00	623.00	2	2,291	0.09%
2024/02/29	0	0.00	2	627.00	628.00	-2	2,280	-0.09%
2024/02/27	0	0.00	0.2	624.00	624.00	-0.2	2,262	-0.01%
2024/02/26	3.2	593.31	0.6	602.00	598.00	2.6	2,192	0.12%
2024/02/23	0	0.00	0.2	614.53	615.00	-0.2	2,142	-0.01%
2024/02/22	4	584.75	40.2	588.35	609.00	-36.2	2,101	-1.72%
2024/02/21	136.7	573.64	0	0.00	573.00	136.7	2,008	6.80%	大買/鉅額交易
2024/02/19	0.4	555.00	3.2	553.37	556.00	-2.8	1,981	-0.14%
2024/02/16	13	534.31	2	538.49	537.00	11	1,989	0.55%
2024/02/15	0	0.00	1	540.00	544.00	-1	1,990	-0.05%
2024/02/05	0.1	536.00	0	0.00	537.00	0.1	1,967	0.01%
2024/02/02	1	537.00	0	0.00	539.00	1	1,995	0.05%
2024/01/29	0	527.00	0	0.00	526.00	0	2,208	0.00%
2024/01/26	24	529.96	0	0.00	521.00	24	2,225	1.08%
2024/01/25	0	0.00	1	541.00	539.00	-1	2,238	-0.04%
2024/01/24	2	543.00	5	550.20	539.00	-3	2,249	-0.13%
2024/01/22	1	533.00	25.1	538.55	534.00	-24.1	2,248	-1.07%
2024/01/17	1	512.00	0	0.00	513.00	1	2,237	0.04%
2024/01/16	0	0.00	1	523.00	520.00	-1	2,244	-0.04%
2024/01/15	0	0.00	30.2	505.09	516.00	-30.2	2,234	-1.35%
2024/01/12	2.2	482.72	0	0.00	482.00	2.2	2,197	0.10%
2024/01/11	10	486.50	0	0.00	489.00	10	2,235	0.45%
2024/01/09	8	493.25	3	494.33	495.00	5	2,284	0.22%
2024/01/08	1	499.00	1	496.50	497.00	0	2,304	0.00%
2024/01/05	0	0.00	4	503.00	499.50	-4	2,352	-0.17%
2024/01/04	0	0.00	2	502.00	498.50	-2	2,365	-0.08%
2024/01/03	25	495.92	9.1	498.48	498.50	15.9	2,373	0.67%
2024/01/02	1	513.00	0	0.00	514.00	1	2,338	0.04%
2023/12/29	20	524.50	0	0.00	520.00	20	2,348	0.85%
2023/12/28	121	524.36	1	523.00	523.00	120	2,351	5.10%	大買/鉅額交易
2023/12/27	0	0.00	1	526.00	524.00	-1	2,414	-0.04%
2023/12/26	0.1	518.00	0	0.00	516.00	0.1	2,412	0.00%
2023/12/25	1	512.00	0	0.00	510.00	1	2,454	0.04%
2023/12/22	2	522.50	0	0.00	515.00	2	2,488	0.08%
2023/12/21	1	522.00	2	521.50	519.00	-1	2,478	-0.04%
2023/12/20	0	0.00	0.2	512.00	511.00	-0.2	2,471	-0.01%
2023/12/19	2	510.00	2	516.00	514.00	0	2,477	0.00%
2023/12/15	4	536.00	2	528.00	525.00	2	2,498	0.08%
2023/12/14	3.1	541.06	1	542.00	543.00	2.1	2,487	0.08%
2023/12/13	0.1	533.00	3	539.00	540.00	-2.9	2,498	-0.12%
2023/12/12	0	0.00	22.8	533.58	523.00	-22.8	2,592	-0.88%
2023/12/11	0	0.00	3.2	520.18	519.00	-3.2	2,551	-0.13%
2023/12/08	0	0.00	5	507.60	512.00	-5	2,534	-0.20%
2023/12/07	1.2	497.39	1.3	501.17	500.00	-0.1	2,535	0.00%
2023/12/06	1	497.50	39.8	495.99	505.00	-38.8	2,550	-1.52%
2023/12/05	4.1	483.83	2	489.36	484.50	2.1	2,572	0.08%
2023/12/04	20	493.06	4.1	498.96	490.50	16	2,618	0.61%
2023/12/01	0	0.00	3.1	494.10	494.00	-3.1	2,616	-0.12%
2023/11/30	0	0.00	2.3	490.93	483.50	-2.3	2,607	-0.09%
2023/11/28	0	0.00	5.3	473.65	479.50	-5.3	2,599	-0.20%
2023/11/27	3.4	462.87	0	0.00	459.00	3.4	2,718	0.12%
2023/11/24	1	467.07	1	470.00	469.00	0	2,796	0.00%
2023/11/23	1	469.50	1	472.50	465.00	0	2,788	0.00%
2023/11/22	0.5	467.44	0	0.00	470.00	0.5	2,783	0.02%
2023/11/21	2.2	471.25	0	0.00	473.50	2.2	2,771	0.08%
2023/11/20	1	477.00	0	0.00	478.00	1	2,762	0.04%
2023/11/17	0.1	479.50	2	479.50	479.00	-1.9	2,772	-0.07%
2023/11/16	15	472.00	5	473.50	472.00	10	2,761	0.36%
2023/11/15	1.3	481.77	0	0.00	479.50	1.3	2,733	0.05%
2023/11/14	6	489.83	0	0.00	485.50	6	2,705	0.22%
2023/11/13	0.3	491.50	3.1	490.32	493.00	-2.8	2,730	-0.10%
2023/11/10	2	485.50	3	486.33	485.00	-1	2,718	-0.04%
2023/11/09	2	484.25	16.7	485.05	485.50	-14.7	2,696	-0.54%
2023/11/08	38.5	466.36	20	467.50	470.00	18.5	2,634	0.70%
2023/11/07	1.1	497.41	1.7	492.62	497.00	-0.6	2,512	-0.02%
2023/11/06	0.5	486.50	0	0.00	488.00	0.5	2,497	0.02%
2023/11/03	1.5	485.33	3.4	487.63	482.50	-1.9	2,493	-0.07%
2023/11/02	3	478.50	3	485.00	480.50	0	2,499	0.00%
2023/11/01	3	463.50	0	0.00	466.50	3	2,505	0.12%
2023/10/31	18	467.56	0	0.00	465.50	18	2,494	0.72%
2023/10/30	106	459.76	0	0.00	458.00	106	2,466	4.30%	大買/鉅額交易
2023/10/27	3	451.00	3	459.00	458.00	0	2,464	0.00%
2023/10/26	3	456.00	1	461.00	455.00	2	2,457	0.08%
2023/10/25	4	468.00	0	0.00	468.00	4	2,478	0.16%
2023/10/24	15	474.93	5	474.90	475.00	10	2,523	0.40%
2023/10/23	1	477.00	0	0.00	472.50	1	2,513	0.04%
2023/10/20	0	0.00	0.1	485.00	485.00	-0.1	2,524	0.00%
2023/10/19	2	485.50	3.1	488.10	490.00	-1.1	2,517	-0.04%
2023/10/18	1	472.50	1	469.50	470.00	0	2,505	0.00%
2023/10/17	1	490.50	11	488.45	486.50	-10	2,495	-0.40%
2023/10/13	0	0.00	7	477.79	478.50	-7	2,496	-0.28%
2023/10/12	1	461.50	8	467.94	470.00	-7	2,456	-0.28%
2023/10/11	6	467.00	4	474.50	467.00	2	2,456	0.08%
2023/10/05	2	462.50	0	0.00	466.00	2	2,429	0.08%
2023/10/04	1	469.50	1	468.00	467.00	0	2,420	0.00%
2023/10/03	11	468.77	11	470.86	471.00	0	2,420	0.00%
2023/10/02	0.1	467.00	0	0.00	466.50	0.1	2,406	0.00%
2023/09/28	14	457.00	0	0.00	456.00	14	2,397	0.58%
2023/09/27	3	451.00	7	463.86	466.50	-4	2,358	-0.17%
2023/09/26	2	460.00	1	458.02	454.50	1	2,338	0.04%
2023/09/22	0	0.00	1	449.50	457.50	-1	2,345	-0.04%
2023/09/21	6	451.58	0	0.00	454.50	6	2,363	0.25%
2023/09/20	4	460.00	0.1	458.00	460.00	3.9	2,356	0.16%
2023/09/19	0.1	464.00	1	466.00	467.00	-0.9	2,350	-0.04%
2023/09/18	1	468.00	1	466.50	468.50	0	2,336	0.00%
2023/09/15	9	475.17	6.2	469.39	473.50	2.8	2,311	0.12%
2023/09/14	0	0.00	11	443.68	446.00	-11	2,169	-0.51%
2023/09/13	6	438.50	3	442.00	443.50	3	2,157	0.14%
2023/09/12	5	437.70	10	443.80	441.00	-5	2,149	-0.23%
2023/09/11	5	441.60	3.1	448.80	441.50	1.9	2,138	0.09%
2023/09/08	2	437.56	3.4	447.68	446.50	-1.4	2,117	-0.07%
2023/09/07	11	433.09	6.1	437.28	438.50	4.9	2,134	0.23%
2023/09/04	3	417.00	4	425.88	427.50	-1	2,076	-0.05%
2023/09/01	1	422.00	0	0.00	422.00	1	2,091	0.05%
2023/08/31	3.1	423.82	15.9	422.80	423.50	-12.8	2,048	-0.62%
2023/08/30	0	0.00	25.1	403.60	408.00	-25.1	1,904	-1.32%
2023/08/29	2	381.00	2	389.00	387.50	0	1,835	0.00%
2023/08/28	2.2	380.73	0.2	383.48	381.00	2	1,842	0.11%
2023/08/25	1	386.00	0	0.00	385.50	1	1,910	0.05%
2023/08/24	0	0.00	3.1	389.65	391.00	-3.1	1,932	-0.16%
2023/08/23	0	0.00	0	382.00	383.00	0	1,973	0.00%
2023/08/22	0	0.00	1	373.00	373.00	-1	1,976	-0.05%
2023/08/18	0	0.00	2	377.00	376.50	-2	1,978	-0.10%
2023/08/17	10	367.50	13.2	376.70	382.00	-3.2	1,965	-0.16%
2023/08/16	8	363.06	8	363.02	363.00	0	1,926	0.00%
2023/08/15	0.3	365.00	0	0.00	362.00	0.3	1,925	0.02%
2023/08/14	2.2	357.78	0	365.00	358.00	2.2	1,945	0.11%
2023/08/11	1	363.51	0	0.00	363.00	1	1,972	0.05%
2023/08/10	1	371.03	0	0.00	371.00	1	1,967	0.05%
2023/08/09	3.1	380.99	1	379.00	379.00	2.1	1,980	0.10%
2023/08/08	3.1	381.81	0	0.00	383.00	3.1	1,970	0.16%
2023/08/07	16.1	388.87	0	0.00	386.50	16.1	1,946	0.83%
2023/08/02	7.1	399.77	2	396.50	396.50	5.1	1,908	0.26%
2023/08/01	1	410.00	1	415.50	409.50	0	1,930	0.00%
2023/07/31	6	410.33	1	414.00	409.00	5	1,928	0.26%
2023/07/28	1.1	415.24	4	421.75	421.50	-2.9	1,918	-0.15%
2023/07/27	1	406.00	17.1	407.81	412.50	-16.1	1,870	-0.86%
2023/07/26	1.1	385.09	0	0.00	384.50	1.1	1,809	0.06%
2023/07/25	3	391.00	0	0.00	388.50	3	1,810	0.17%
2023/07/24	4	391.00	3.1	399.00	396.50	1	1,799	0.05%
2023/07/21	6.2	398.96	1	398.00	398.50	5.2	1,797	0.29%
2023/07/20	1	411.50	1	410.50	410.50	0	1,772	0.00%
2023/07/19	5	418.70	6	418.25	407.00	-1	1,758	-0.06%
2023/07/18	1	401.00	4	408.50	410.00	-3	1,721	-0.17%
2023/07/17	4	401.63	0	0.00	398.50	4	1,702	0.23%
2023/07/14	0	0.00	4.1	408.60	407.00	-4.1	1,697	-0.24%
2023/07/13	0	0.00	10	397.90	398.00	-10	1,692	-0.59%
2023/07/11	0	0.00	210	390.98	392.50	-210	1,687	-12.45%	大賣/鉅額交易
2023/07/10	3	385.00	71	385.69	386.00	-68	1,711	-3.97%
2023/07/07	10.3	394.94	0	0.00	389.00	10.3	1,766	0.58%
2023/07/06	3	405.33	4	409.38	409.00	-1	1,752	-0.06%
2023/07/05	1.1	404.31	0	0.00	404.00	1.1	1,787	0.06%
2023/07/03	1	413.00	0	0.00	417.50	1	1,872	0.05%
2023/06/30	3	416.00	1	417.04	411.50	2	1,969	0.10%
2023/06/29	5	434.79	156	432.97	423.50	-151	2,026	-7.45%	大賣/鉅額交易
2023/06/28	3	423.83	3	422.50	424.00	0	1,996	0.00%
2023/06/27	4	415.13	4	422.25	415.00	0	1,988	0.00%
2023/06/26	1	409.50	0	0.00	410.00	1	1,992	0.05%
2023/06/20	4.1	416.82	2	418.00	416.00	2.1	2,040	0.10%
2023/06/19	1	421.00	77	422.39	422.00	-76	2,044	-3.72%
2023/06/16	3	423.00	1	429.00	429.00	2	2,039	0.10%
2023/06/15	0	0.00	3	429.50	427.50	-3	2,030	-0.15%
2023/06/14	8	422.31	6	425.83	420.00	2	2,020	0.10%
2023/06/13	167.1	438.65	75	430.16	428.00	92.1	2,051	4.49%	大買/
2023/06/12	82	428.20	15.1	428.83	430.00	66.9	1,991	3.36%
2023/06/09	44	421.32	0.2	424.00	421.00	43.8	1,987	2.20%
2023/06/08	155.2	428.04	17	424.97	424.00	138.2	1,996	6.92%	大買/鉅額交易
2023/06/07	202	423.24	37.1	422.90	423.00	164.9	1,989	8.29%	大買/鉅額交易
2023/06/05	1	411.50	1	409.50	410.00	0	1,956	0.00%
2023/06/02	6	415.25	0	0.00	410.50	6	1,953	0.31%
2023/06/01	2	421.00	2	420.03	419.00	0	1,941	0.00%
2023/05/31	5	430.19	7.1	429.31	427.50	-2	1,927	-0.11%
2023/05/30	0.1	417.67	4.1	418.71	416.00	-4	1,878	-0.21%
2023/05/29	2.1	413.83	6	416.08	415.50	-3.9	1,865	-0.21%
2023/05/25	0	0.00	0	392.00	391.50	0	1,823	0.00%
2023/05/23	0	0.00	2	392.00	392.00	-2	1,840	-0.11%
2023/05/22	0	0.00	0	388.50	388.00	0	1,839	0.00%
2023/05/19	2	395.41	0	0.00	388.50	2	1,845	0.11%
2023/05/18	2	389.50	2	395.50	389.00	0	1,838	0.00%
2023/05/17	0	0.00	5	388.20	389.50	-5	1,813	-0.28%
2023/05/16	2	378.50	3	377.83	373.50	-1	1,798	-0.06%
2023/05/15	1	361.00	0	367.00	362.00	1	1,780	0.06%
2023/05/12	3	377.33	2	378.50	378.50	1	1,779	0.06%
2023/05/11	0	0.00	2	379.50	377.00	-2	1,796	-0.11%
2023/05/10	6	382.42	2	385.00	381.00	4	1,814	0.22%
2023/05/09	1	391.00	0	0.00	390.50	1	1,824	0.05%
2023/05/08	2	390.00	3	394.17	395.00	-1	1,824	-0.05%
2023/05/04	2	382.50	4	382.25	382.00	-2	1,794	-0.11%
2023/05/03	1	388.00	0	0.00	388.00	1	1,795	0.06%
2023/05/02	1	387.00	1	395.00	393.00	0	1,817	0.00%
2023/04/28	2	394.00	2	389.00	389.00	0	1,824	0.00%
2023/04/27	2	380.50	0	0.00	389.50	2	1,810	0.11%
2023/04/26	1.1	376.00	0	0.00	376.50	1.1	1,788	0.06%
2023/04/25	3.1	380.48	1.1	384.55	375.00	2.1	1,788	0.11%
2023/04/24	0.1	387.00	0	0.00	385.00	0.1	1,782	0.01%
2023/04/21	2	393.00	5	394.20	386.50	-3	1,810	-0.17%
2023/04/20	0	0.00	1	394.00	394.00	-1	1,809	-0.06%
2023/04/19	3.1	396.42	2	395.00	393.50	1.1	1,826	0.06%
2023/04/18	3.1	401.13	0	0.00	400.00	3.1	1,887	0.16%
2023/04/17	0	0.00	40	406.46	410.00	-40	1,897	-2.11%
2023/04/14	5	411.30	2	410.50	411.00	3	1,890	0.16%
2023/04/13	4	416.25	0	0.00	409.50	4	1,894	0.21%
2023/04/12	0	422.00	9	421.83	424.00	-9	1,860	-0.48%
2023/04/11	5.1	408.80	8	409.69	409.00	-3	1,791	-0.16%
2023/04/10	6	404.08	0	0.00	400.50	6	1,753	0.34%
2023/04/07	36	400.39	1.1	408.00	408.00	34.9	1,723	2.02%
2023/04/06	0	0.00	2	399.00	398.00	-2	1,659	-0.12%
2023/03/31	4	390.50	7	400.41	392.00	-3	1,613	-0.19%
2023/03/30	3	374.67	7	385.71	381.50	-4	1,510	-0.26%
2023/03/29	0	364.00	30	364.58	362.50	-30	1,435	-2.09%
2023/03/27	0	374.00	3.1	373.47	370.00	-3	1,446	-0.21%
2023/03/24	32	374.47	2	370.00	378.00	30	1,434	2.09%
2023/03/23	0	364.83	2	366.00	365.00	-2	1,383	-0.14%
2023/03/22	0	0.00	1	360.00	360.50	-1	1,383	-0.07%
2023/03/21	2	353.00	1	352.00	352.00	1	1,397	0.07%
2023/03/17	2	358.25	1	359.50	358.00	1	1,435	0.07%
2023/03/16	1	356.45	3	351.83	356.50	-2	1,429	-0.14%
2023/03/14	2.1	345.86	6	343.50	338.00	-3.9	1,459	-0.27%
2023/03/13	0	347.50	0	0.00	350.00	0	1,436	0.00%
2023/03/10	5.1	352.12	0	0.00	351.00	5.1	1,424	0.36%
2023/03/08	2	360.50	1	361.50	361.50	1	1,427	0.07%
2023/03/03	1	362.50	0	0.00	362.50	1	1,411	0.07%
2023/03/02	18	361.00	21	362.50	365.50	-3	1,422	-0.21%
2023/03/01	1.1	349.00	0	0.00	354.50	1.1	1,402	0.08%
2023/02/24	2	353.00	0	0.00	351.00	2	1,403	0.14%
2023/02/22	4	357.63	1	355.50	355.50	3	1,479	0.20%
2023/02/16	3	366.33	0	0.00	364.50	3	1,581	0.19%
2023/02/15	1	363.00	0	0.00	361.50	1	1,628	0.06%
2023/02/14	0	0.00	7	360.00	365.00	-7	1,636	-0.43%
2023/02/13	2	346.50	0	0.00	351.50	2	1,652	0.12%
2023/02/10	3	351.00	1	359.50	352.00	2	1,684	0.12%
2023/02/09	3	361.00	0	0.00	360.50	3	1,688	0.18%
2023/02/08	0	0.00	1	367.00	370.50	-1	1,697	-0.06%
2023/02/07	1	364.00	1	357.50	359.00	0	1,692	0.00%
2023/02/06	3	363.33	2	359.00	364.00	1	1,686	0.06%
2023/02/03	1	368.00	1	368.00	368.00	0	1,678	0.00%
2023/02/02	3	370.67	2	370.25	369.00	1	1,682	0.06%
2023/02/01	2	368.00	1	367.00	368.00	1	1,691	0.06%
2023/01/31	5	368.00	4	371.13	371.00	1	1,698	0.06%
2023/01/30	2	368.50	2	366.00	365.00	0	1,680	0.00%
2023/01/17	0	0.00	1	357.00	356.50	-1	1,687	-0.06%
2023/01/16	3	355.33	0	0.00	354.50	3	1,694	0.18%
2023/01/13	0	0.00	2	358.50	348.50	-2	1,699	-0.12%
2023/01/12	2	356.50	6	356.33	355.00	-4	1,700	-0.24%
2023/01/11	0	0.00	5	363.20	362.50	-5	1,712	-0.29%
2023/01/10	0	0.00	2	354.50	354.00	-2	1,700	-0.12%
2023/01/09	2	345.00	1	350.50	349.00	1	1,706	0.06%
2023/01/06	5	350.50	6	351.67	351.00	-1	1,732	-0.06%
2023/01/05	0	0.00	2.1	332.50	335.50	-2.1	1,724	-0.12%
2023/01/04	0	0.00	0.2	324.00	327.00	-0.2	1,797	-0.01%
2023/01/03	0	0.00	2	325.00	325.00	-2	1,823	-0.11%
2022/12/29	2	308.00	2.1	316.87	316.50	-0.1	1,820	-0.01%
2022/12/28	0	0.00	0.1	311.00	310.50	-0.1	1,851	-0.01%
2022/12/27	0	0.00	2.1	315.90	315.50	-2.1	1,863	-0.11%
2022/12/12	0	0.00	1	310.50	319.00	-1	1,898	-0.05%
2022/12/09	0	0.00	2	314.50	313.00	-2	1,874	-0.11%
2022/12/08	1	305.53	0	0.00	307.50	1	1,866	0.05%
2022/12/07	1	304.00	0	308.00	303.00	1	1,862	0.05%
2022/12/06	5	323.77	0	0.00	307.00	5	1,833	0.27%
2022/12/01	0	335.50	0	335.50	337.00	0	1,767	0.00%
2022/11/30	0	327.50	0	0.00	326.50	0	1,752	0.00%
2022/11/29	0	0.00	4	328.25	326.50	-4	1,763	-0.23%
2022/11/28	2	329.25	2.2	328.45	329.50	-0.2	1,768	-0.01%
2022/11/25	1	332.00	0	0.00	330.50	1	1,778	0.06%
2022/11/22	1	331.00	0	0.00	333.50	1	1,770	0.06%
2022/11/21	2	331.51	1	341.50	329.50	1	1,773	0.06%
2022/11/18	51	345.78	16.2	345.43	339.00	34.9	1,749	1.99%
2022/11/17	4	338.63	0	0.00	336.50	4	1,672	0.24%
2022/11/16	0	0.00	1	340.00	338.50	-1	1,640	-0.06%
2022/11/15	0	0.00	1	329.00	325.50	-1	1,590	-0.06%
2022/11/11	1	318.00	0.1	319.44	325.50	0.9	1,558	0.06%
2022/11/08	0	0.00	2.1	305.33	305.00	-2.1	1,512	-0.14%
2022/11/07	0	0.00	2	292.98	296.00	-2	1,487	-0.14%
2022/11/04	4	285.25	1	286.50	285.50	3	1,479	0.20%
2022/10/31	1	296.00	0	0.00	295.50	1	1,435	0.07%
2022/10/27	0	0.00	1	297.00	299.00	-1	1,437	-0.07%
2022/10/26	0.1	286.71	1	285.50	285.50	-0.9	1,439	-0.06%
2022/10/25	1.1	285.10	0.1	286.00	285.00	1	1,483	0.06%
2022/10/20	1	291.00	0	0.00	293.50	1	1,471	0.07%
2022/10/19	0.1	299.66	0.1	297.50	297.00	0	1,475	0.00%
2022/10/18	0	303.50	2	307.00	307.50	-2	1,461	-0.14%
2022/10/17	1	294.01	0	0.00	304.50	1	1,454	0.07%
2022/10/14	2.1	309.10	1	308.50	306.50	1.1	1,448	0.08%
2022/10/13	5.1	301.47	1.2	300.78	298.00	3.9	1,443	0.27%
2022/10/12	3	300.67	7	307.79	311.00	-4	1,406	-0.28%
2022/10/07	0	0.00	3	285.50	286.00	-3	1,342	-0.22%
2022/10/05	0	0.00	0	288.00	288.00	0	1,371	0.00%
2022/10/03	3	270.00	5.1	281.17	280.00	-2.1	1,346	-0.15%
2022/09/30	0	256.75	3.1	264.52	265.50	-3	1,352	-0.22%
2022/09/29	0	253.59	0.1	255.00	253.50	-0.1	1,361	-0.01%
2022/09/28	1.1	251.18	1	252.00	251.00	0.1	1,373	0.01%
2022/09/27	3	255.83	4	255.75	259.00	-1	1,395	-0.07%
2022/09/26	2	255.51	3	260.83	256.00	-1	1,409	-0.07%
2022/09/23	2.1	268.31	2	270.28	268.00	0.2	1,433	0.01%
2022/09/22	5.1	269.48	3	269.98	270.00	2.1	1,465	0.14%
2022/09/21	4	281.62	1	278.80	275.50	3	1,461	0.21%
2022/09/20	1	288.50	0	0.00	288.50	1	1,467	0.07%
2022/09/19	3	290.01	1	291.92	290.00	2	1,491	0.13%
2022/09/15	0	300.00	0	0.00	300.50	0	1,545	0.00%
2022/09/14	1	291.53	0.1	298.00	298.00	1	1,585	0.06%
2022/09/13	1	301.50	0	0.00	301.50	1	1,596	0.06%
2022/09/12	1	304.49	1	307.00	303.00	0	1,622	0.00%
2022/09/08	3	295.50	5.1	296.87	301.00	-2	1,667	-0.12%
2022/09/07	2	291.50	3	290.17	293.50	-1	1,699	-0.06%
2022/09/06	0.1	296.00	0	0.00	297.50	0.1	1,729	0.01%
2022/09/05	3	292.02	0.1	296.30	293.00	2.9	1,758	0.17%
2022/09/02	1	301.02	1	302.03	302.00	0	1,762	0.00%
2022/09/01	1.1	306.83	0.1	303.50	303.50	1	1,765	0.06%
2022/08/31	0	310.00	0.1	312.30	312.50	-0.1	1,753	0.00%
2022/08/30	3	307.17	0	0.00	308.00	3	1,757	0.17%
2022/08/29	1.1	307.43	0	0.00	307.50	1.1	1,764	0.06%
2022/08/26	0	318.00	1	317.60	317.00	-1	1,759	-0.06%
2022/08/25	0	309.50	0	309.50	311.00	0	1,756	0.00%
2022/08/24	0	307.50	0	0.00	306.00	0	1,783	0.00%
2022/08/23	1	302.12	0	305.00	304.50	1	1,794	0.06%
2022/08/22	0.1	310.14	4	309.13	310.00	-3.9	1,811	-0.22%
2022/08/19	1	314.50	1	314.50	314.00	0	1,828	0.00%
2022/08/18	0	307.50	0	0.00	309.50	0	1,877	0.00%
2022/08/17	0	309.00	0	310.00	310.50	0	1,901	0.00%
2022/08/16	2	308.25	2	308.25	307.50	0	1,898	0.00%
2022/08/15	0	314.00	0	310.00	312.00	0	1,878	0.00%
2022/08/12	1	308.00	0	309.00	309.00	1	1,864	0.05%
2022/08/11	3	298.33	1.4	302.83	302.50	1.6	1,867	0.09%
2022/08/10	0.1	291.41	1	291.00	292.00	-0.9	1,872	-0.05%
2022/08/09	3.1	291.46	0.6	294.50	294.00	2.5	1,895	0.13%
2022/08/08	0.2	292.50	1	290.50	292.00	-0.9	1,913	-0.04%
2022/08/05	1	293.00	2.2	293.37	294.00	-1.2	1,922	-0.06%
2022/08/04	0.1	285.88	0	0.00	287.00	0.1	1,941	0.00%
2022/08/03	1	283.00	3	285.67	283.00	-2	1,953	-0.10%
2022/08/02	1	281.02	8.1	282.54	284.00	-7	1,961	-0.36%
2022/08/01	4.1	283.64	3	285.00	286.00	1.1	1,978	0.05%
2022/07/27	0	288.25	0.1	295.00	293.50	-0.1	1,961	0.00%
2022/07/26	0.1	290.00	0.2	289.50	290.00	0	1,965	0.00%
2022/07/21	0.2	307.00	0.8	305.00	307.00	-0.6	2,009	-0.03%
2022/07/20	0	302.00	2	303.43	299.00	-2	2,016	-0.10%
2022/07/19	3	301.00	1	299.00	300.50	2	2,026	0.10%
2022/07/18	0	0.00	1	296.09	301.00	-1	2,029	-0.05%
2022/07/15	1	284.48	1	285.64	286.50	0	1,996	0.00%
2022/07/14	0.1	278.91	1	272.04	279.50	-0.9	1,999	-0.04%
2022/07/13	2.1	273.40	1.1	274.51	274.00	1	1,987	0.05%
2022/07/12	0	264.50	1	261.00	267.00	-1	1,977	-0.05%
2022/07/11	0.2	268.42	1.1	268.73	269.00	-0.9	1,988	-0.05%
2022/07/08	2.2	270.87	1.1	271.90	272.50	1	2,014	0.05%
2022/07/07	1	255.00	1.1	258.50	263.00	-0.1	1,991	-0.01%
2022/07/06	2.2	253.26	2.2	255.95	251.00	0	1,996	0.00%
2022/07/05	0.2	258.91	1.1	257.73	257.50	-0.9	2,042	-0.04%
2022/07/04	1.1	257.14	1.1	258.63	258.00	-0.1	2,055	0.00%
2022/07/01	6.5	266.60	1.1	266.69	256.00	5.4	2,070	0.26%
2022/06/30	1.1	271.16	7	269.07	271.00	-6	2,044	-0.29%
2022/06/29	5	277.80	0.1	282.00	281.50	5	2,027	0.24%
2022/06/28	1.3	281.75	0	0.00	279.50	1.3	2,074	0.06%
2022/06/27	0	300.32	0.1	305.00	301.00	0	2,115	0.00%
2022/06/24	1.1	296.30	0	0.00	294.00	1.1	2,109	0.05%
2022/06/23	2.3	301.04	0	0.00	297.00	2.3	2,097	0.11%
2022/06/22	0	303.17	0	0.00	299.50	0	2,079	0.00%
2022/06/21	1	317.50	3	318.17	321.00	-2	2,045	-0.10%
2022/06/20	6.2	326.31	3	316.00	316.00	3.2	2,050	0.16%
2022/06/17	5.2	334.58	4.1	336.01	328.00	1.1	2,031	0.05%
2022/06/16	2.1	350.58	5.1	348.43	345.50	-2.9	1,994	-0.15%
2022/06/15	0.2	356.06	0	0.00	351.50	0.2	1,967	0.01%
2022/06/14	3.2	361.44	3	365.17	363.50	0.2	1,977	0.01%
2022/06/13	5	369.31	3	369.67	369.50	2	1,971	0.10%
2022/06/10	1	381.50	0	0.00	381.50	1	2,008	0.05%
2022/06/09	1	387.51	0	0.00	387.50	1	2,013	0.05%
2022/06/08	0.1	389.00	1	387.50	389.50	-0.9	2,040	-0.04%
2022/06/07	5	384.82	0	0.00	383.50	5	2,063	0.24%
2022/06/06	1	390.50	1	389.50	390.50	0	2,072	0.00%
2022/06/02	5	394.70	2	396.00	395.00	3	2,136	0.14%
2022/06/01	0	404.00	0	0.00	400.00	0	2,199	0.00%
2022/05/31	0	0.00	2.1	394.06	395.50	-2.1	2,215	-0.09%
2022/05/30	0	0.00	5	387.40	393.00	-5	2,257	-0.22%
2022/05/27	0	0.00	0.1	374.84	377.00	-0.1	2,247	0.00%
2022/05/26	4.2	372.24	2	370.00	368.00	2.2	2,256	0.10%
2022/05/25	4	375.51	6	378.00	376.00	-2	2,256	-0.09%
2022/05/24	0	383.79	0	0.00	379.00	0	2,332	0.00%
2022/05/23	7	388.43	4	387.63	388.00	3	2,361	0.13%
2022/05/20	1	395.00	0	0.00	391.00	1	2,449	0.04%
2022/05/19	1	393.50	2	395.00	393.50	-1	2,522	-0.04%
2022/05/18	7	390.00	2	395.00	391.00	5	2,612	0.19%
2022/05/17	0	0.00	3	386.00	387.50	-3	2,701	-0.11%
2022/05/16	1	376.50	2	382.50	375.50	-1	2,822	-0.04%
2022/05/12	1	372.53	0	0.00	370.00	1	2,919	0.03%
2022/05/11	3	376.83	3	377.50	375.50	0	3,044	0.00%
2022/05/10	1	382.99	0	0.00	383.00	1	3,197	0.03%
2022/05/09	2	381.29	0	0.00	378.50	2	3,233	0.06%
2022/05/05	0	0.00	1	407.88	406.00	-1	3,227	-0.03%
2022/05/03	0.1	384.87	36	383.44	389.00	-35.9	3,229	-1.11%
2022/04/29	0	0.00	0.1	395.00	387.50	-0.1	3,242	0.00%
2022/04/28	2	380.00	2	382.25	384.00	0	3,250	0.00%
2022/04/27	3.2	378.66	17.2	377.43	385.50	-14	3,252	-0.43%
2022/04/26	1	391.00	38	390.68	393.00	-37	3,209	-1.15%
2022/04/25	1.2	391.22	1	390.50	385.50	0.2	3,214	0.00%
2022/04/22	4.1	403.61	2.1	403.02	402.50	2	3,190	0.06%
2022/04/21	3	415.67	2	419.00	410.00	1	3,207	0.03%
2022/04/20	1.1	412.18	0	0.00	414.50	1.1	3,212	0.03%
2022/04/19	0	418.50	0	0.00	415.00	0	3,214	0.00%
2022/04/15	7.1	420.80	7	420.64	418.00	0.1	3,300	0.00%
2022/04/14	6.1	421.90	4	424.25	424.00	2.1	3,346	0.06%
2022/04/13	3	427.51	4	431.63	430.50	-1	3,375	-0.03%
2022/04/12	1	427.50	3.1	430.39	426.50	-2.1	3,440	-0.06%
2022/04/11	7.2	435.78	3	427.67	420.50	4.2	3,511	0.12%
2022/04/08	1	445.00	0	0.00	444.50	1	3,541	0.03%
2022/04/07	3	455.84	2	460.75	455.50	1	3,592	0.03%
2022/04/06	0	472.00	0	0.00	473.00	0	3,620	0.00%
2022/04/01	2	466.76	2	472.25	478.00	0	3,653	0.00%
2022/03/31	5	480.70	0	0.00	475.50	5	3,726	0.13%
2022/03/30	1	484.00	2	489.50	495.00	-1	3,698	-0.03%
2022/03/29	4	477.63	5	477.20	480.00	-1	3,699	-0.03%
2022/03/28	2	464.26	2	462.25	467.50	0	3,860	0.00%
2022/03/24	0	0.00	31	479.94	479.00	-31	3,921	-0.79%
2022/03/23	4	488.37	1	483.00	485.50	3	3,944	0.08%
2022/03/22	1.1	475.57	0	0.00	474.50	1.1	3,957	0.03%
2022/03/21	4	490.12	5	481.00	480.50	-1	4,065	-0.02%
2022/03/18	4	484.88	16	481.91	485.50	-12	4,110	-0.29%
2022/03/17	17	481.76	8	480.19	486.00	9	4,236	0.21%
2022/03/16	7	463.07	3	456.00	455.50	4	4,239	0.09%
2022/03/15	5	469.71	2	464.50	464.00	3	4,305	0.07%
2022/03/14	1	488.00	1	486.00	487.00	0	4,369	0.00%
2022/03/11	0.1	485.00	1	487.00	484.00	-0.9	4,399	-0.02%
2022/03/10	0.1	498.00	1	498.00	497.00	-0.9	4,454	-0.02%
2022/03/09	3	480.33	3	479.00	478.00	0	4,662	0.00%
2022/03/08	2	479.98	1	472.00	472.00	1	4,874	0.02%
2022/03/07	5.1	489.44	2	485.50	487.50	3.1	4,858	0.06%
2022/03/04	3.1	516.42	2	514.00	513.00	1.1	5,067	0.02%
2022/03/03	1	520.00	1	524.00	528.00	0	5,067	0.00%
2022/03/02	0	0.00	2	513.00	520.00	-2	5,067	-0.04%
2022/03/01	3	517.00	3	519.00	517.00	0	5,083	0.00%
2022/02/25	12	506.58	13	506.15	510.00	-1	5,095	-0.02%
2022/02/24	7.2	498.07	7	498.07	494.50	0.2	5,073	0.00%
2022/02/23	4	516.50	3	520.33	528.00	1	5,045	0.02%
2022/02/22	8	511.38	8.2	515.70	513.00	-0.2	5,045	0.00%
2022/02/21	7	531.86	3	536.99	526.00	4	5,000	0.08%
2022/02/18	2	534.00	8	526.50	537.00	-6	4,946	-0.12%
2022/02/17	8	517.75	12	519.92	519.00	-4	4,865	-0.08%
2022/02/16	79.2	514.07	88	517.22	516.00	-8.8	4,770	-0.18%
2022/02/15	1	498.00	2	496.75	496.00	-1	4,657	-0.02%
2022/02/14	10.2	481.44	5	487.10	489.00	5.2	4,622	0.11%
2022/02/11	5	499.49	15.5	497.89	490.00	-10.5	4,611	-0.23%
2022/02/10	6.5	487.65	5.1	493.11	496.00	1.4	4,517	0.03%
2022/02/09	4	470.88	4.7	472.50	478.00	-0.7	4,408	-0.01%
2022/02/08	1	458.00	1	453.50	456.50	0	4,392	0.00%
2022/02/07	1	452.50	0	0.00	447.50	1	4,380	0.02%
2022/01/25	4	454.88	10	454.20	451.00	-6	4,382	-0.14%
2022/01/24	2.1	451.59	7	450.95	452.00	-4.9	4,380	-0.11%
2022/01/21	0	455.50	2	454.00	452.00	-2	4,357	-0.04%
2022/01/20	4	460.50	10	460.00	461.50	-6	4,343	-0.14%
2022/01/18	2	464.00	15	465.37	461.50	-13	4,309	-0.30%
2022/01/17	33	457.03	10.2	456.81	463.00	22.8	4,286	0.53%
2022/01/14	5.2	441.77	5	447.70	450.00	0.2	4,268	0.00%
2022/01/12	0	0.00	2	451.50	452.50	-2	4,259	-0.05%
2022/01/11	0.1	454.00	0	0.00	447.00	0.1	4,253	0.00%
2022/01/10	2.2	459.83	275	459.67	459.00	-272.8	4,231	-6.45%	大賣/鉅額交易
2022/01/07	14.1	457.31	15	472.73	455.50	-0.9	4,194	-0.02%
2022/01/06	2.2	478.35	14	476.21	467.00	-11.8	4,144	-0.29%
2022/01/05	5.1	479.03	5	476.80	476.00	0.1	4,112	0.00%
2022/01/04	9.1	486.60	52	485.63	488.50	-42.9	4,057	-1.06%
2022/01/03	6.1	494.60	16	497.41	493.00	-10	3,973	-0.25%
2021/12/30	36	517.92	4	517.75	512.00	32	3,884	0.82%
2021/12/29	36.2	502.64	4	503.30	514.00	32.2	3,814	0.84%
2021/12/28	12	502.92	5	500.40	499.00	7	3,775	0.19%
2021/12/27	6	500.41	1.1	504.55	499.50	4.9	3,759	0.13%
2021/12/24	5.1	487.87	2	488.25	487.50	3.1	3,695	0.08%
2021/12/23	10.1	490.85	8	491.25	489.50	2.1	3,688	0.06%
2021/12/22	16	488.41	17.2	486.33	487.00	-1.2	3,655	-0.03%
2021/12/21	7	466.71	2	465.75	464.50	5	3,484	0.14%
2021/12/20	49	467.77	6.2	465.79	466.00	42.9	3,441	1.24%
2021/12/17	86	467.70	0	0.00	464.00	86	3,413	2.52%
2021/12/16	3	473.33	17.5	472.56	471.00	-14.5	3,389	-0.43%
2021/12/15	13.5	463.39	8	464.00	471.00	5.5	3,371	0.16%
2021/12/14	5	480.10	2	480.25	477.50	3	3,275	0.09%
2021/12/13	11	483.95	40.1	488.25	488.50	-29.1	3,247	-0.90%
2021/12/10	31.1	478.73	1	475.00	475.50	30.1	3,139	0.96%
2021/12/09	86.3	481.52	7	482.00	480.00	79.3	3,090	2.56%
2021/12/08	80	479.18	8	485.87	475.00	72	3,000	2.40%
2021/12/07	65	474.85	1	476.97	476.50	64	2,887	2.22%
2021/12/06	15	476.43	23	478.37	474.50	-8	2,849	-0.28%
2021/12/03	16	473.54	19.1	473.02	478.00	-3	2,781	-0.11%
2021/12/02	9	428.33	14	452.61	458.50	-5	2,560	-0.20%
2021/12/01	5	407.40	7	409.64	417.00	-2	2,337	-0.09%
2021/11/30	2	412.50	0	0.00	412.00	2	2,301	0.09%
2021/11/29	2	415.77	2	424.00	417.50	0	2,033	0.00%
2021/11/26	2	426.25	4.1	428.79	425.00	-2.1	2,008	-0.11%
2021/11/25	2	420.75	2	417.84	426.50	0	1,970	0.00%
2021/11/24	2	417.00	0	0.00	414.00	2	1,952	0.10%
2021/11/23	1	425.00	4	426.00	425.50	-3	1,945	-0.15%
2021/11/22	4	429.75	3	419.06	427.50	1	1,933	0.05%
2021/11/19	2	410.75	2	412.54	414.50	0	1,870	0.00%
2021/11/18	1	408.50	1	412.47	409.00	0	1,848	0.00%
2021/11/17	1	399.00	2	398.00	399.50	-1	1,812	-0.06%
2021/11/16	4	395.88	0	0.00	393.00	4	1,812	0.22%
2021/11/15	0	0.00	2.1	399.13	400.50	-2.1	1,818	-0.11%
2021/11/12	2	392.50	1	400.00	392.50	1	1,843	0.05%
2021/11/11	0	0.00	3	392.00	396.00	-3	1,831	-0.16%
2021/11/10	2	388.08	5.1	393.03	395.50	-3.1	1,871	-0.17%
2021/11/09	4.3	379.50	0.1	386.00	386.00	4.2	1,849	0.23%
2021/11/08	2	378.25	0.2	383.00	378.00	1.8	1,816	0.10%
2021/11/05	3.2	378.66	1	378.50	377.50	2.2	1,787	0.12%
2021/11/04	1	386.50	0	0.00	386.00	1	1,791	0.06%
2021/11/03	0	0.00	2	393.00	391.50	-2	1,886	-0.11%
2021/11/02	0	0.00	2	387.25	382.00	-2	1,927	-0.10%
2021/11/01	1	380.56	6	386.17	386.50	-5	2,050	-0.24%
2021/10/29	1	388.50	0	0.00	390.50	1	2,050	0.05%
2021/10/28	0	388.50	0.1	392.00	388.00	0	2,092	0.00%
2021/10/27	5	383.00	0	0.00	385.00	5	2,154	0.23%
2021/10/26	0	0.00	7.1	385.07	383.50	-7.1	2,159	-0.33%
2021/10/25	6.2	377.68	0	0.00	381.50	6.2	2,158	0.29%
2021/10/22	7.1	376.25	5.1	380.84	382.00	2	2,180	0.09%
2021/10/21	1	377.50	3.1	378.07	379.50	-2.1	2,220	-0.10%
2021/10/20	0	369.50	0	370.00	369.00	0	2,186	0.00%
2021/10/19	0	0.00	2	361.25	364.50	-2	2,181	-0.09%
2021/10/18	1	352.00	0	0.00	354.50	1	2,183	0.05%
2021/10/15	1	355.50	1.1	359.95	359.50	-0.1	2,177	0.00%
2021/10/14	1.1	351.39	1	356.00	352.50	0.1	2,171	0.01%
2021/10/13	3	354.50	1	362.00	350.50	2	2,154	0.09%
2021/10/12	1	363.04	0	0.00	366.00	1	2,126	0.05%
2021/10/08	1	380.00	0	0.00	376.50	1	2,113	0.05%
2021/10/04	1	383.00	0	0.00	378.00	1	2,179	0.05%
2021/10/01	1	379.50	2.1	380.95	378.50	-1.1	2,169	-0.05%
2021/09/30	1	374.54	1	379.00	377.00	0	2,170	0.00%
2021/09/29	1.3	370.34	0.1	373.00	370.50	1.2	2,176	0.05%
2021/09/28	1	393.00	4	386.00	385.50	-3	2,207	-0.14%
2021/09/24	0	396.00	0	0.00	394.00	0	2,229	0.00%
2021/09/23	0	399.00	0	0.00	395.50	0	2,232	0.00%
2021/09/16	1	399.01	1.1	402.59	404.50	-0.1	2,247	-0.01%
2021/09/15	4.2	403.88	1	408.50	400.00	3.2	2,228	0.14%
2021/09/14	1	413.01	0	0.00	412.50	1	2,218	0.05%
2021/09/13	1	417.00	0	0.00	416.00	1	2,264	0.04%
2021/09/10	0.1	418.36	0.1	424.00	422.50	0	2,300	0.00%
2021/09/08	0	413.00	0	0.00	411.50	0	2,335	0.00%
2021/09/07	1	420.50	3	423.17	421.00	-2	2,346	-0.08%
2021/09/06	1.1	418.50	1	415.00	415.00	0.1	2,363	0.00%
2021/09/03	1	425.48	0	0.00	424.50	1	2,375	0.04%
2021/09/02	5.1	429.36	1	433.00	424.00	4.1	2,386	0.17%
2021/09/01	1.1	429.02	2	434.50	436.50	-0.9	2,392	-0.04%
2021/08/31	1	422.45	0.1	450.00	427.00	1	2,398	0.04%
2021/08/30	1.1	421.40	0	0.00	421.50	1.1	2,415	0.05%
2021/08/27	6.1	413.22	3.3	413.97	417.50	2.8	2,421	0.11%
2021/08/26	7.2	423.94	6	420.00	419.00	1.2	2,427	0.05%
2021/08/25	0	430.00	2	430.25	432.00	-2	2,471	-0.08%
2021/08/24	1	428.50	1.1	423.04	422.50	-0.1	2,510	0.00%
2021/08/23	0	426.00	0	0.00	423.00	0	2,552	0.00%
2021/08/20	31.2	414.29	1	415.50	415.50	30.2	2,608	1.16%
2021/08/19	1	431.96	0.1	426.50	418.50	0.9	2,637	0.03%
2021/08/18	1.2	424.25	2	430.50	443.00	-0.8	2,639	-0.03%
2021/08/17	1	418.98	0.1	420.00	417.00	0.9	2,662	0.03%
2021/08/16	2.2	415.41	30.1	411.04	419.50	-28	2,666	-1.05%
2021/08/13	1.3	440.15	0	0.00	434.00	1.3	2,654	0.05%
2021/08/12	1.4	454.37	0	0.00	455.50	1.4	2,663	0.05%
2021/08/11	1	465.89	0	0.00	460.00	1	2,705	0.04%
2021/08/10	4	474.75	1.1	477.10	470.00	3	2,720	0.11%
2021/08/09	12.1	500.36	0.4	510.00	496.50	11.7	2,764	0.42%
2021/08/06	2	525.50	3	525.00	525.00	-1	2,712	-0.04%
2021/08/05	3.1	525.14	5	527.18	535.00	-1.9	2,729	-0.07%
2021/08/04	3	500.00	1	501.00	503.00	2	2,734	0.07%
2021/08/03	0.1	500.00	8	501.06	500.00	-7.9	2,809	-0.28%
2021/08/02	3.4	494.65	7	491.79	497.00	-3.6	2,804	-0.13%
2021/07/30	0	0.00	2.1	478.62	476.00	-2.1	2,773	-0.08%
2021/07/29	0	0.00	0	480.00	477.00	0	2,822	0.00%
2021/07/28	1.2	471.98	2	467.50	472.00	-0.8	2,885	-0.03%
2021/07/27	8	486.55	5	488.50	482.00	3	2,954	0.10%
2021/07/26	3	475.50	1.1	478.10	476.00	2	2,984	0.07%
2021/07/23	2	474.50	0	0.00	474.00	2	3,060	0.07%
2021/07/22	1	474.00	0	0.00	473.50	1	3,131	0.03%
2021/07/21	2	472.50	1	479.50	471.00	1	3,234	0.03%
2021/07/20	1.1	477.04	0	0.00	475.50	1.1	3,385	0.03%
2021/07/19	1	487.00	2	481.75	487.00	-1	3,548	-0.03%
2021/07/16	0	0.00	1	484.04	485.00	-1	3,652	-0.03%
2021/07/15	1	477.02	2	481.00	482.00	-1	3,796	-0.03%
2021/07/14	1	475.01	3	477.83	476.00	-2	3,811	-0.05%
2021/07/13	1	475.50	0	0.00	476.50	1	3,829	0.03%
2021/07/12	6	474.67	2	475.75	475.00	4	3,846	0.10%
2021/07/09	1	484.01	0	488.00	482.00	1	3,848	0.03%
2021/07/08	0	0.00	2.1	497.00	497.00	-2.1	3,872	-0.05%
2021/07/07	5.1	502.47	2	504.50	501.00	3.1	3,880	0.08%
2021/07/06	5	499.22	1	498.00	497.00	4	3,884	0.10%
2021/07/05	12	501.11	16	502.84	505.00	-4	3,906	-0.10%
2021/07/02	2	480.25	3	480.83	482.50	-1	3,863	-0.03%
2021/07/01	2	474.01	3	477.33	473.50	-1	3,864	-0.03%
2021/06/30	1	479.00	1	475.00	480.00	0	3,859	0.00%
2021/06/29	2	473.50	2	477.00	471.00	0	3,865	0.00%
2021/06/28	1.1	469.95	2.1	469.31	478.00	-1	3,874	-0.02%
2021/06/25	5	471.60	3.9	475.08	470.00	1.1	3,892	0.03%
2021/06/24	2	474.25	1	474.98	474.50	1	3,967	0.03%
2021/06/23	1	471.51	1	475.98	474.50	0	4,006	0.00%
2021/06/22	3	469.83	2	470.09	464.50	1	4,043	0.03%
2021/06/21	4	478.99	2	481.95	475.00	2	4,006	0.05%
2021/06/18	1	489.50	1	491.40	493.50	0	3,987	0.00%
2021/06/17	2	488.00	0	0.00	493.50	2	3,982	0.05%
2021/06/16	6	493.26	3	496.67	490.50	3	3,982	0.08%
2021/06/15	1	499.00	1	501.96	499.00	0	3,996	0.00%
2021/06/09	1	479.87	3	479.67	476.50	-2	4,030	-0.05%
2021/06/08	0	0.00	4.1	475.51	476.00	-4.1	4,160	-0.10%
2021/06/07	4.1	465.54	2	463.93	468.00	2	4,185	0.05%
2021/06/04	2	468.00	2	467.78	472.00	0	4,174	0.00%
2021/06/03	2.1	467.57	2.1	469.85	468.50	0	4,212	0.00%
2021/06/02	9.1	472.43	5	473.52	469.50	4.1	4,197	0.10%
2021/06/01	2	490.00	2	493.60	486.00	0	4,174	0.00%
2021/05/28	6.1	469.19	4.1	471.70	466.50	2	4,192	0.05%
2021/05/27	3	460.33	2	462.25	459.00	1	4,211	0.02%
2021/05/26	5	471.70	8	470.37	468.50	-3	4,281	-0.07%
2021/05/25	9	474.78	6	477.43	475.00	3	4,490	0.07%
2021/05/24	1	442.50	3	448.56	453.00	-2	4,479	-0.05%
2021/05/21	3.1	441.50	2.1	446.45	444.00	1	4,501	0.02%
2021/05/20	5.1	447.56	4	443.00	436.00	1.1	4,504	0.02%
2021/05/19	4	455.88	7	458.44	459.50	-3	4,534	-0.07%
2021/05/18	1	445.77	1.3	448.07	455.50	-0.3	4,527	-0.01%
2021/05/17	5.2	425.51	4	423.85	414.50	1.2	4,543	0.03%
2021/05/14	4	458.75	4.1	460.25	450.00	-0.1	4,472	0.00%
2021/05/13	7.9	441.75	7.1	448.60	447.00	0.8	4,437	0.02%
2021/05/12	11.3	452.77	5.1	460.01	450.50	6.3	4,400	0.14%
2021/05/11	14.2	502.49	6	499.50	492.50	8.2	4,269	0.19%
2021/05/07	2.5	539.93	4.5	542.90	547.00	-2.1	4,195	-0.05%
2021/05/06	5.1	527.44	20.1	541.09	530.00	-15.1	4,187	-0.36%
2021/05/05	3	554.64	54.2	538.67	533.00	-51.2	4,160	-1.23%
2021/05/04	34	580.32	5	579.28	568.00	29	4,147	0.70%
2021/05/03	6	600.16	58	607.26	586.00	-52	4,111	-1.26%
2021/04/29	54	592.73	4	603.00	604.00	50	4,176	1.20%
2021/04/28	48	594.52	5	592.37	584.00	43	4,209	1.02%
2021/04/27	4	593.62	21	595.81	595.00	-17	4,170	-0.41%
2021/04/26	13	576.08	14	575.64	576.00	-1	4,084	-0.02%
2021/04/23	12.1	535.46	29	542.93	561.00	-16.9	3,970	-0.43%
2021/04/22	18.1	530.30	7.8	533.40	510.00	10.3	3,871	0.27%
2021/04/21	7	521.72	15.1	525.52	533.00	-8.1	3,834	-0.21%
2021/04/20	1.9	494.01	4.1	496.04	497.50	-2.2	3,758	-0.06%
2021/04/19	1.2	491.51	35.1	492.80	491.50	-33.9	3,960	-0.86%
2021/04/16	5	493.89	8.5	492.13	494.50	-3.5	4,125	-0.08%
2021/04/15	5.7	483.49	5.7	478.08	489.00	0	4,123	0.00%
2021/04/14	7.1	475.20	4	477.36	473.50	3.1	4,097	0.07%
2021/04/13	11.1	490.70	0.1	488.50	487.00	11	4,073	0.27%
2021/04/12	3	487.17	6	489.50	486.00	-3	4,072	-0.07%
2021/04/09	42	483.12	4	487.27	484.00	38	4,066	0.93%
2021/04/08	4	495.13	2	496.16	492.00	2	4,015	0.05%
2021/04/07	0.1	497.00	0	496.50	497.00	0.1	4,000	0.00%
2021/04/06	1	491.00	1.2	490.91	491.00	-0.2	4,002	0.00%
2021/04/01	3	489.33	3	490.41	487.50	0.1	3,999	0.00%
2021/03/31	5	489.40	5	491.46	488.50	0	3,992	0.00%
2021/03/30	2	493.25	2	495.97	493.50	0	3,969	0.00%
2021/03/29	4.1	496.18	8	497.56	495.50	-3.9	3,934	-0.10%
2021/03/26	2.2	481.59	2	483.75	484.50	0.2	3,856	0.01%
2021/03/25	0	475.75	2	479.00	475.50	-2	3,819	-0.05%
2021/03/24	0	0.00	1	469.50	465.50	-1	3,778	-0.03%
2021/03/23	0	0.00	1	471.89	465.00	-1	3,834	-0.03%
2021/03/22	1	463.50	0	0.00	463.50	1	3,833	0.03%
2021/03/19	3	465.67	0.3	467.37	466.50	2.7	3,868	0.07%
2021/03/18	4	470.25	2.7	471.25	469.50	1.3	3,855	0.03%
2021/03/17	6.1	473.25	7.2	474.21	472.00	-1.1	3,842	-0.03%
2021/03/16	3.6	467.21	3	469.40	468.50	0.6	3,845	0.02%
2021/03/15	5	469.90	5	471.19	469.50	0	3,857	0.00%
2021/03/12	18	482.40	19	479.78	475.50	-1	3,839	-0.03%
2021/03/11	8.5	461.82	5	460.60	468.00	3.5	3,736	0.09%
2021/03/10	0.1	445.80	0.5	445.56	443.00	-0.4	3,743	-0.01%
2021/03/09	8.4	443.49	88	443.33	439.00	-79.6	3,795	-2.10%
2021/03/08	1.1	453.90	5.2	452.01	454.00	-4.1	3,861	-0.10%
2021/03/05	3	448.67	3	451.05	448.00	0.1	3,864	0.00%
2021/03/04	4.3	457.47	3.2	459.63	460.00	1	3,846	0.03%
2021/03/03	2.4	441.53	11	447.18	454.00	-8.6	3,784	-0.23%
2021/03/02	6.6	454.41	5.3	458.40	441.50	1.3	3,736	0.04%
2021/02/26	7	465.21	3	464.85	459.50	4	3,670	0.11%
2021/02/25	13	460.39	17.1	461.78	464.50	-4.1	3,565	-0.12%
2021/02/24	3	436.48	22	440.71	433.00	-19	3,333	-0.57%
2021/02/23	1	442.37	4	439.25	442.50	-3	3,293	-0.09%
2021/02/22	10	437.50	1	437.50	437.50	9	3,252	0.28%
2021/02/19	14.1	427.77	5	423.00	424.00	9.1	3,225	0.28%
2021/02/18	53	414.74	21.3	415.29	415.50	31.7	3,173	1.00%
2021/02/17	22	400.02	3	403.67	408.50	19	3,148	0.60%
2021/02/05	2	387.00	2.1	388.54	387.00	-0.1	3,151	0.00%
2021/02/04	3	388.50	0.9	389.10	387.50	2.1	3,140	0.07%
2021/02/03	1	393.50	1	399.00	393.00	0	3,140	0.00%
2021/02/02	0	388.00	0	0.00	385.50	0	3,126	0.00%
2021/02/01	3	373.00	4	379.60	384.00	-1	3,185	-0.03%
2021/01/29	5	383.31	2	381.49	379.00	3	3,180	0.09%
2021/01/28	2	388.50	1	390.50	389.00	1	3,159	0.03%
2021/01/27	2	393.25	5.1	396.07	398.50	-3.1	3,150	-0.10%
2021/01/26	5	398.80	2	399.75	393.50	3	3,142	0.10%
2021/01/25	13	406.88	9	407.06	403.00	4	3,125	0.13%
2021/01/22	14	415.00	16	415.88	414.00	-2	3,090	-0.06%
2021/01/21	7	391.93	18	392.00	399.50	-11	2,978	-0.37%
2021/01/20	8	383.19	11	379.51	378.50	-3	2,867	-0.10%
2021/01/19	1	388.50	2	389.93	386.00	-1	2,843	-0.04%
2021/01/18	6	376.42	7	380.21	381.50	-1	2,839	-0.04%
2021/01/15	16	395.25	13.3	395.71	387.00	2.8	2,811	0.10%
2021/01/14	7.2	396.56	7	397.57	398.00	0.2	2,751	0.01%
2021/01/13	12	386.46	14	384.34	389.00	-2	2,707	-0.07%
2021/01/12	33.2	384.89	32	390.17	381.50	1.2	2,682	0.04%
2021/01/11	3	363.83	4	375.50	377.00	-1	2,520	-0.04%
2021/01/07	1	335.50	0	0.00	335.50	1	2,399	0.04%
2021/01/06	2	337.00	2	339.52	328.00	0	2,384	0.00%
2021/01/05	1	337.00	0	0.00	337.00	1	2,344	0.04%
2021/01/04	1	340.50	0	0.00	338.00	1	2,340	0.04%
2020/12/31	3	332.67	2	332.00	332.50	1	2,354	0.04%
2020/12/30	1	332.00	0	0.00	331.00	1	2,368	0.04%
2020/12/29	1	330.00	0	0.00	330.00	1	2,365	0.04%
2020/12/25	0	0.00	2	332.50	331.50	-2	2,355	-0.08%
2020/12/23	0	0.00	2	330.00	329.50	-2	2,352	-0.09%
2020/12/22	0	0.00	2	329.00	327.50	-2	2,360	-0.08%
2020/12/18	1	331.00	1	332.30	328.50	0	2,368	0.00%
2020/12/17	2.3	338.54	6.3	341.66	333.00	-4	2,357	-0.17%
2020/12/16	7	330.13	2	330.23	330.50	5	2,292	0.22%
2020/12/15	12.1	330.25	10.1	326.64	325.00	2	2,272	0.09%
2020/12/14	1.1	339.00	5	343.18	340.00	-3.9	2,221	-0.18%
2020/12/11	2	338.00	1.1	340.39	342.50	0.9	2,217	0.04%
2020/12/10	10	341.20	6	342.06	340.00	4	2,198	0.18%
2020/12/09	6	346.42	19	346.23	346.00	-13	2,168	-0.60%
2020/12/08	2	351.25	9	352.50	351.50	-7	2,130	-0.33%
2020/12/07	11	354.95	3	357.98	352.50	8	2,109	0.38%
2020/12/04	1.1	355.10	9.1	357.62	357.50	-8	2,062	-0.39%
2020/12/03	18	358.19	3	355.33	351.50	15	2,003	0.75%
2020/12/02	17	352.68	14	350.67	350.50	3	1,936	0.15%
2020/12/01	2	324.50	4	326.75	330.00	-2	1,819	-0.11%
2020/11/30	0	0.00	1	327.50	323.00	-1	1,800	-0.06%
2020/11/27	0	0.00	2	322.50	324.50	-2	1,777	-0.11%
2020/11/26	1	320.00	0	0.00	320.50	1	1,765	0.06%
2020/11/25	1	321.50	1	323.00	318.50	0	1,779	0.00%
2020/11/23	0	0.00	1	323.00	323.00	-1	1,752	-0.06%
2020/11/20	1	320.50	1	322.29	320.00	0	1,754	0.00%
2020/11/19	0	0.00	1	323.00	323.00	-1	1,755	-0.06%
2020/11/18	3	319.67	1	320.00	320.00	2	1,751	0.11%
2020/11/17	3	323.00	1	323.13	322.00	2	1,744	0.11%
2020/11/16	2	325.50	0	0.00	326.00	2	1,769	0.11%
2020/11/13	13	321.27	11	326.38	321.00	2	1,766	0.11%
2020/11/12	11	319.41	1	318.00	319.50	10	1,705	0.59%
2020/11/11	0.1	318.00	0	0.00	320.00	0.1	1,702	0.01%
2020/11/10	2	317.50	2.1	318.07	318.00	-0.1	1,716	-0.01%
2020/11/09	2	318.00	6.7	315.80	320.00	-4.7	1,707	-0.28%
2020/11/06	1.3	306.85	0.9	307.78	308.00	0.4	1,650	0.02%
2020/11/05	2.1	303.98	8	303.06	304.50	-5.9	1,643	-0.36%
2020/11/04	1	301.00	2	302.50	303.00	-1	1,666	-0.06%
2020/11/03	0.2	302.50	1	301.00	302.00	-0.8	1,660	-0.05%
2020/11/02	1	300.00	1	299.50	299.00	0	1,662	0.00%
2020/10/30	0	0.00	2	297.50	296.50	-2	1,676	-0.12%
2020/10/29	0.3	291.50	2.3	295.00	296.00	-2	1,693	-0.12%
2020/10/28	1	296.50	1	297.02	294.00	0	1,670	0.00%
2020/10/27	1.1	297.96	2.1	297.48	298.00	-1	1,681	-0.06%
2020/10/26	0	0.00	0	304.50	297.00	0	1,685	0.00%
2020/10/23	0	0.00	2	298.50	298.50	-2	1,675	-0.12%
2020/10/22	1	296.50	1	296.00	296.00	0	1,732	0.00%
2020/10/21	0	0.00	1	296.50	293.50	-1	1,775	-0.06%
2020/10/20	2	295.50	1	297.00	295.00	1	1,805	0.06%
2020/10/19	5	292.70	7	292.07	294.00	-2	1,791	-0.11%
2020/10/16	1	285.00	12	283.17	287.50	-11	1,786	-0.62%
2020/10/15	2	272.25	1.1	275.09	274.00	0.9	1,728	0.05%
2020/10/14	1	268.00	0	271.50	269.00	1	1,722	0.06%
2020/10/13	6	268.25	5	268.90	268.50	1	1,740	0.06%
2020/10/12	4	271.38	1	272.00	270.50	3	1,752	0.17%
2020/10/08	1	272.00	5	270.51	275.50	-4	1,779	-0.23%
2020/10/07	1	264.00	3	265.51	264.00	-2	1,778	-0.11%
2020/10/06	1	263.50	1	263.04	263.50	0	1,784	0.00%
2020/10/05	1	262.00	2	262.25	262.00	-1	1,873	-0.05%
2020/09/30	1	264.50	2	265.75	264.50	-1	1,913	-0.05%
2020/09/29	1	265.00	1	266.50	265.00	0	1,951	0.00%
2020/09/28	1	266.00	1	267.50	266.00	0	2,036	0.00%
2020/09/25	1	265.50	1	267.00	265.50	0.1	2,159	0.00%
2020/09/24	1	268.00	1	270.00	268.00	0	2,172	0.00%
2020/09/23	1	279.50	0	0.00	275.00	1	2,171	0.05%
2020/09/21	2	280.75	2	280.50	281.00	0	2,240	0.00%
2020/09/17	1	279.50	2	282.25	279.50	-1	2,268	-0.04%
2020/09/16	0	0.00	0	282.00	281.50	0	2,287	0.00%
2020/09/15	1	281.00	1	282.00	280.00	0	2,308	0.00%
2020/09/14	1	276.50	0.1	282.00	282.00	0.9	2,337	0.04%
2020/09/11	2	273.00	2	274.75	273.00	0	2,363	0.00%
2020/09/10	2	275.75	2	275.99	275.50	0.1	2,386	0.00%
2020/09/09	1	275.50	1.3	278.00	276.50	-0.3	2,406	-0.01%
2020/09/08	1	278.50	0.6	280.50	279.50	0.4	2,416	0.02%
2020/09/07	1	277.50	1	280.00	277.50	0	2,454	0.00%
2020/09/04	2	275.75	0.9	280.00	277.00	1.1	2,486	0.05%
2020/09/03	0	0.00	1.1	279.14	279.00	-1.1	2,518	-0.04%
2020/09/02	0	0.00	0.1	294.00	278.00	-0.1	2,567	0.00%
2020/09/01	4	275.50	1	277.00	275.50	3.1	2,639	0.12%
2020/08/31	1	278.50	0	0.00	277.00	1	2,706	0.04%
2020/08/28	2	275.75	4	275.38	276.00	-2	2,732	-0.07%
2020/08/27	2	277.25	2	276.75	276.00	0	2,774	0.00%
2020/08/26	1	277.50	1	279.00	279.00	0	2,800	0.00%
2020/08/25	3	273.33	3	274.83	274.50	0	2,814	0.00%
2020/08/24	2	270.00	4	270.38	270.00	-2	2,818	-0.07%
2020/08/21	2	268.50	3	269.83	271.50	-1	2,839	-0.04%
2020/08/20	9	267.00	7	264.57	266.50	2	2,837	0.07%
2020/08/19	2	280.25	1.4	280.00	278.50	0.6	2,810	0.02%
2020/08/17	1	288.00	1	286.00	288.00	0	2,844	0.00%
2020/08/14	3	287.83	1	285.50	285.50	2	2,870	0.07%
2020/08/12	1	283.50	0	0.00	285.00	1	2,886	0.03%
2020/08/11	1	285.00	0	0.00	285.00	1	2,945	0.03%
2020/08/10	8	287.38	3	287.33	287.50	5	2,996	0.17%
2020/08/07	7	294.71	1	296.00	293.00	6	3,201	0.19%
2020/08/06	1	297.50	1	296.50	296.50	0	3,215	0.00%
2020/08/05	1	301.50	14.2	299.99	298.00	-13.2	3,219	-0.41%
2020/08/04	11	288.91	3	288.83	289.00	8	3,215	0.25%
2020/07/31	8	294.50	2	295.50	294.50	6	3,225	0.19%
2020/07/30	3	297.67	3	298.67	297.50	0	3,218	0.00%
2020/07/29	3	293.00	3.1	293.08	294.50	-0.1	3,220	0.00%
2020/07/28	10.2	299.53	4	291.50	290.50	6.2	3,232	0.19%
2020/07/27	2.2	315.30	8	314.88	313.00	-5.8	3,203	-0.18%
2020/07/24	1.1	318.36	2.1	321.05	317.00	-1	3,175	-0.03%
2020/07/23	3	321.33	4	320.13	322.50	-1	3,143	-0.03%
2020/07/22	1	320.50	2	324.00	322.50	-1	3,144	-0.03%
2020/07/21	2	315.75	7	316.86	316.00	-5	3,100	-0.16%
2020/07/20	3	311.33	2	310.50	312.50	1	3,108	0.03%
2020/07/17	1	314.50	1	313.50	311.00	0	3,129	0.00%
2020/07/16	3	312.67	2	314.00	312.00	1	3,158	0.03%
2020/07/15	1	315.50	12	314.00	310.00	-11	3,161	-0.35%
2020/07/14	1	309.00	5	310.30	309.00	-4	3,170	-0.13%
2020/07/13	0	0.00	3	315.67	314.00	-3	3,166	-0.09%
2020/07/10	9	317.72	8	324.31	313.50	1	3,186	0.03%
2020/07/09	5	317.00	2	316.25	318.00	3	3,128	0.10%
2020/07/07	8	317.19	4	323.13	314.00	4	3,184	0.13%
2020/07/06	22	314.64	11	311.91	322.00	11	3,152	0.35%
2020/07/03	1	300.00	1	298.50	298.00	0	3,107	0.00%
2020/07/02	3	298.33	1	298.00	299.00	2	3,167	0.06%
2020/07/01	5	298.70	3	298.00	298.50	2	3,189	0.06%
2020/06/30	6	294.17	4	294.75	294.00	2	3,167	0.06%
2020/06/29	2	290.25	1	290.00	289.50	1	3,170	0.03%
2020/06/24	5	291.50	0	0.00	292.00	5	3,198	0.16%
2020/06/23	4	291.00	4	292.50	290.50	0	3,267	0.00%
2020/06/22	3	293.00	3	291.17	293.00	0	3,338	0.00%
2020/06/19	6	292.00	6	293.08	291.00	0	3,360	0.00%
2020/06/18	6	289.58	8	289.94	292.50	-2	3,357	-0.06%
2020/06/17	1	286.00	1	284.00	284.00	0	3,352	0.00%
2020/06/16	0	0.00	6	286.50	288.50	-6	3,416	-0.18%
2020/06/15	2	282.75	5	282.70	282.50	-3	3,505	-0.09%
2020/06/12	6	277.67	2	280.75	282.00	4	3,556	0.11%
2020/06/11	2	285.25	2	287.00	284.00	0	3,618	0.00%
2020/06/10	2	291.75	1	294.00	292.00	1	3,622	0.03%
2020/06/09	21	298.31	18	295.64	293.50	3	3,671	0.08%
2020/06/08	12	297.29	116	297.85	298.00	-104	3,723	-2.79%	大賣/鉅額交易
2020/06/05	17	290.12	24	292.08	292.00	-7	3,683	-0.19%
2020/06/04	0	0.00	2	287.00	286.00	-2	3,709	-0.05%
2020/06/03	2	284.00	0	0.00	282.50	2	3,705	0.05%
2020/05/29	0	277.00	0	0.00	275.00	0	3,761	0.00%
2020/05/28	9	278.33	3	279.67	277.00	6	3,795	0.16%
2020/05/27	3	280.33	4	279.88	280.00	-1	3,804	-0.03%
2020/05/26	7	280.50	6	280.25	279.50	1	3,831	0.03%
2020/05/25	8	273.13	6	274.00	277.00	2	3,836	0.05%
2020/05/22	1	284.00	1	280.00	276.00	0	3,857	0.00%
2020/05/21	4	278.25	3	276.33	278.00	1	3,848	0.03%
2020/05/20	1	273.00	0	0.00	273.00	1	3,835	0.03%
2020/05/19	4	272.50	0	0.00	275.00	4	3,875	0.10%
2020/05/18	14	269.07	1	269.50	267.00	13	3,898	0.33%
2020/05/15	2	280.25	2	280.00	275.00	0	3,852	0.00%
2020/05/14	103	291.48	58	289.91	278.50	45	3,826	1.18%	大買/
2020/05/13	20	283.00	0	0.00	287.00	20	3,610	0.55%
2020/05/12	3	284.50	4	284.38	285.50	-1	3,609	-0.03%
2020/05/11	4	285.75	0	0.00	284.00	4	3,611	0.11%
2020/05/08	2	286.25	10	287.95	289.00	-8	3,576	-0.22%
2020/05/07	1	282.00	1	283.50	283.50	0	3,555	0.00%
2020/05/06	1	281.50	1	278.50	281.50	0	3,571	0.00%
2020/05/05	3	278.17	3	279.83	278.50	0	3,580	0.00%
2020/05/04	7	277.21	1	279.50	280.50	6	3,599	0.17%
2020/04/30	2	286.00	15	287.50	286.50	-13	3,598	-0.36%
2020/04/29	41	278.01	1	278.00	279.00	40	3,592	1.11%
2020/04/28	1	274.50	1	274.00	274.50	0	3,596	0.00%
2020/04/27	1	269.50	0	0.00	274.00	1	3,636	0.03%
2020/04/24	1	263.50	1	265.50	263.50	0	3,654	0.00%
2020/04/22	1	263.00	2	263.00	266.00	-1	3,708	-0.03%
2020/04/21	1	270.00	0	0.00	267.50	1	3,679	0.03%
2020/04/20	1	271.00	2	270.25	269.50	-1	3,660	-0.03%
2020/04/17	7	272.36	6	270.75	270.50	1	3,648	0.03%
2020/04/16	1	270.50	1	272.00	270.50	0	3,606	0.00%
2020/04/15	4	274.25	2	274.50	274.00	2	3,604	0.06%
2020/04/14	0	0.00	2	270.00	275.00	-2	3,656	-0.05%
2020/04/13	4	270.38	3	269.50	269.00	1	3,670	0.03%
2020/04/10	3	277.83	1	277.50	277.50	2	3,644	0.05%
2020/04/09	1	287.00	26	285.37	283.00	-25	3,625	-0.69%
2020/04/08	0.1	286.00	63	280.10	284.50	-63	3,638	-1.73%
2020/04/07	1	272.50	85	269.09	272.50	-84	3,571	-2.35%
2020/04/06	1	257.50	24	256.50	259.00	-23	3,515	-0.65%
2020/04/01	2	249.50	0	0.00	250.00	2	3,503	0.06%
2020/03/31	2	249.75	10	251.00	248.00	-8	3,553	-0.23%
2020/03/30	10	249.00	0	0.00	248.50	10	3,569	0.28%
2020/03/27	1	264.00	1	273.00	253.00	0	3,612	0.00%
2020/03/26	2.1	247.24	2	252.75	263.00	0.1	3,605	0.00%
2020/03/25	0	0.00	2	247.75	251.50	-2	3,536	-0.06%
2020/03/24	0	0.00	1	222.50	229.00	-1	3,517	-0.03%
2020/03/23	1	212.00	0	0.00	208.50	1	3,509	0.03%
2020/03/20	1	211.50	1	212.00	216.00	0	3,515	0.00%
2020/03/19	4	200.38	1	198.00	196.50	3	3,456	0.09%
2020/03/18	3	227.17	2	232.25	218.00	1	3,406	0.03%
2020/03/17	30	238.37	27	234.19	231.50	3	3,406	0.09%
2020/03/16	3	261.67	2	266.00	251.00	1	3,358	0.03%
2020/03/13	17	256.68	42	253.52	268.00	-25	3,351	-0.75%
2020/03/12	16	285.25	10	281.00	281.00	6	3,296	0.18%
2020/03/11	1	312.00	3	322.83	311.50	-2	3,228	-0.06%
2020/03/10	20	321.03	2	322.00	321.00	18	3,233	0.56%
2020/03/09	3	337.50	12	333.75	330.00	-9	3,150	-0.29%
2020/03/06	3	342.33	5	344.00	341.50	-2	3,123	-0.06%
2020/03/05	1	346.00	15	347.13	340.50	-14	3,099	-0.45%
2020/03/04	39	335.79	19	340.39	336.50	20	3,029	0.66%
2020/03/03	1	338.00	14	340.57	338.00	-13	2,988	-0.43%
2020/03/02	3	328.83	4	329.38	325.50	-1	2,944	-0.03%
2020/02/27	0	0.00	4	337.88	333.50	-4	2,928	-0.14%
2020/02/26	1	343.00	4	342.38	339.50	-3	2,885	-0.10%
2020/02/25	36	342.67	38	343.93	345.50	-2	2,867	-0.07%
2020/02/24	0	0.00	9	340.61	343.50	-9	2,840	-0.32%
2020/02/21	0	0.00	4	340.63	335.00	-4	2,806	-0.14%
2020/02/20	2	341.00	5	342.50	339.50	-3	2,807	-0.11%
2020/02/19	1	337.00	9	339.28	338.00	-8	2,765	-0.29%
2020/02/18	2	329.00	2	330.50	330.00	0	2,715	0.00%
2020/02/17	0	0.00	8	325.75	330.00	-8	2,717	-0.29%
2020/02/14	3.1	320.92	1	323.00	325.00	2.1	2,693	0.08%
2020/02/13	2	322.00	10	321.50	320.00	-8	2,732	-0.29%
2020/02/12	11	325.23	1	326.50	324.00	10	2,774	0.36%
2020/02/11	10	323.00	0	0.00	323.00	10	2,773	0.36%
2020/02/07	5	326.50	3	328.33	324.50	2	2,805	0.07%
2020/02/06	17	331.76	3	331.50	330.50	14	2,811	0.50%
2020/02/05	1	322.00	22	332.70	327.00	-21	2,798	-0.75%
2020/02/04	2	324.75	0	0.00	324.00	2	2,760	0.07%
2020/02/03	3.1	311.52	2	319.50	322.00	1.1	2,734	0.04%
2020/01/31	5	316.20	5	323.80	319.50	0	2,693	0.00%
2020/01/30	8	325.75	27	333.69	319.50	-19	2,666	-0.71%
2020/01/20	1.1	356.98	8	356.50	354.00	-7	2,602	-0.27%
2020/01/17	16	353.31	16	352.06	350.00	0	2,548	0.00%
2020/01/16	6.2	344.80	9	347.50	355.00	-2.9	2,500	-0.11%
2020/01/15	12	339.17	1	342.50	337.00	11	2,444	0.45%
2020/01/14	16	344.19	5	346.20	343.50	11	2,449	0.45%
2020/01/13	14	338.00	0	0.00	341.00	14	2,421	0.58%
2020/01/10	8	338.00	0	0.00	338.00	8	2,414	0.33%
2020/01/09	3	340.17	2	341.25	339.50	1	2,404	0.04%
2020/01/08	0	0.00	10	343.10	335.00	-10	2,376	-0.42%
2020/01/07	14	333.57	0	0.00	332.00	14	2,277	0.61%
2020/01/06	3	340.83	2	337.50	340.50	1	2,227	0.04%
2020/01/03	3	342.50	21	352.05	341.00	-18	2,200	-0.82%
2020/01/02	19	358.66	8	357.63	358.00	11	2,148	0.51%
2019/12/31	2	340.50	2	342.00	340.50	0	2,077	0.00%
2019/12/30	2	341.00	5	343.90	340.00	-3	2,065	-0.15%
2019/12/27	0	0.00	2	346.50	345.00	-2	2,039	-0.10%
2019/12/26	12	343.75	51	338.86	346.00	-39	2,016	-1.93%
2019/12/25	0	0.00	19	338.45	336.00	-19	1,951	-0.97%
2019/12/24	5	325.40	7	331.29	331.00	-2	1,913	-0.10%
2019/12/23	67	320.28	9	318.72	320.00	58	1,830	3.17%
2019/12/19	2	310.00	3	309.00	308.00	-1	1,733	-0.06%
2019/12/18	4	315.50	1	313.00	313.00	3	1,703	0.18%
2019/12/17	1	315.50	8	318.50	319.50	-7	1,684	-0.42%
2019/12/16	26	307.83	29	309.29	310.00	-3	1,643	-0.18%
2019/12/13	13	308.23	34	308.69	308.00	-21	1,616	-1.30%
2019/12/12	2	315.00	0	0.00	313.00	2	1,572	0.13%
2019/12/11	29	307.00	32	307.61	310.00	-3	1,503	-0.20%
2019/12/10	18	305.17	5	305.80	306.50	13	1,453	0.89%
2019/12/09	6	299.50	0	0.00	300.50	6	1,425	0.42%
2019/12/06	15	300.33	4	300.25	301.00	11	1,403	0.78%
2019/12/05	1	294.00	2	294.25	298.00	-1	1,378	-0.07%
2019/12/03	3	286.83	2	284.50	287.00	1	1,388	0.07%
2019/12/02	1	282.00	3	282.50	281.50	-2	1,385	-0.14%
2019/11/28	2	293.00	0	0.00	290.00	2	1,374	0.15%
2019/11/26	0	0.00	1	290.00	289.50	-1	1,380	-0.07%
2019/11/22	2	288.50	1	286.00	286.00	1	1,373	0.07%
2019/11/21	4	289.00	3	289.50	289.00	1	1,364	0.07%
2019/11/20	1	293.00	1	296.00	291.50	0	1,357	0.00%
2019/11/19	0	0.00	1	295.50	295.50	-1	1,361	-0.07%
2019/11/18	23	290.96	7	292.86	291.00	16	1,343	1.19%
2019/11/14	3	287.50	0	0.00	285.00	3	1,330	0.23%
2019/11/13	7	291.57	0	0.00	290.50	7	1,309	0.53%
2019/11/12	8	298.63	2	295.50	295.50	6	1,313	0.46%
2019/11/11	1	298.00	14	300.18	297.00	-13	1,296	-1.00%
2019/11/08	1	291.50	10	292.30	294.50	-9	1,241	-0.72%
2019/11/07	7	289.29	5	294.00	287.00	2	1,228	0.16%
2019/11/06	9	295.56	9	298.22	294.50	0	1,229	0.00%
2019/11/05	12	288.42	7	291.43	298.00	5	1,224	0.41%
2019/11/04	1	280.00	1	282.00	282.50	0	1,211	0.00%
2019/10/31	2	280.50	0	0.00	277.50	2	1,297	0.15%
2019/10/30	2	278.50	0	0.00	278.50	2	1,338	0.15%
2019/10/29	22	282.91	21	284.31	280.00	1	1,488	0.07%
2019/10/28	3	284.00	0	0.00	286.00	3	1,504	0.20%
2019/10/25	1	286.50	0	0.00	283.50	1	1,518	0.07%
2019/10/22	0	0.00	1	287.00	288.00	-1	1,610	-0.06%
2019/10/21	1	281.50	3	280.50	281.50	-2	1,640	-0.12%
2019/10/18	1	281.00	15	283.00	278.50	-14	1,646	-0.85%
2019/10/17	0	0.00	1	280.00	280.00	-1	1,648	-0.06%
2019/10/16	30	276.20	28	277.04	275.50	2	1,659	0.12%
2019/10/15	1	276.00	0	0.00	277.00	1	1,681	0.06%
2019/10/14	5	275.40	0	0.00	277.00	5	1,715	0.29%
2019/10/09	2	273.00	1	278.00	273.00	1	1,745	0.06%
2019/10/08	1	282.00	0	0.00	278.00	1	1,763	0.06%
2019/10/07	15	274.00	15	272.93	275.00	0	1,821	0.00%
2019/10/03	1	272.50	1	274.00	274.00	0	1,925	0.00%
2019/10/02	2	275.25	0	0.00	275.50	2	1,942	0.10%
2019/09/27	0	0.00	20	278.38	276.50	-20	1,957	-1.02%
2019/09/25	6	285.58	5	286.00	286.00	1	1,941	0.05%
2019/09/24	1	288.50	0	0.00	288.00	1	1,960	0.05%
2019/09/17	0	0.00	17	286.03	289.00	-17	2,016	-0.84%
2019/09/16	0	0.00	1	297.50	295.50	-1	2,014	-0.05%
2019/09/12	3	299.00	0	0.00	297.50	3	2,012	0.15%
2019/09/11	1	300.00	1	297.50	297.50	0	2,013	0.00%
2019/09/10	0	0.00	5	301.80	298.00	-5	1,999	-0.25%
2019/09/09	4	299.38	3	304.50	299.50	1	1,988	0.05%
2019/09/06	0	0.00	1	304.00	307.00	-1	1,975	-0.05%
2019/09/05	7	303.00	3	300.83	306.00	4	1,956	0.20%
2019/09/04	1	292.50	0	0.00	296.00	1	1,939	0.05%
2019/08/30	0	0.00	3	291.00	288.50	-3	1,932	-0.16%
2019/08/28	1	285.00	0	0.00	282.00	1	1,927	0.05%
2019/08/26	5	285.40	0	0.00	285.00	5	1,926	0.26%
2019/08/22	5	288.00	9	287.22	289.00	-4	1,914	-0.21%
2019/08/21	2	294.00	0	0.00	293.50	2	1,908	0.10%
2019/08/20	0	0.00	3	296.00	295.50	-3	1,918	-0.16%
2019/08/19	1	291.50	1	293.00	291.00	0	1,909	0.00%
2019/08/16	3	289.00	0	0.00	289.00	3	1,909	0.16%
2019/08/14	4	301.00	0	0.00	290.00	4	1,909	0.21%
2019/08/13	1	304.50	0	0.00	300.50	1	1,865	0.05%
2019/08/12	4	306.50	1	310.50	310.50	3	1,850	0.16%
2019/08/08	0	0.00	3	310.50	310.50	-3	1,838	-0.16%
2019/08/07	16	301.59	2	300.75	303.00	14	1,812	0.77%
2019/08/06	5	288.60	4	290.63	294.50	1	1,822	0.05%
2019/08/05	2	293.75	0	0.00	295.00	2	1,795	0.11%
2019/08/02	4	301.63	1	308.00	300.00	3	1,776	0.17%
2019/07/31	7	305.50	16	307.06	307.00	-9	1,685	-0.53%
2019/07/26	1	328.00	1	328.00	328.00	0	1,505	0.00%
2019/07/25	12	338.04	12	339.33	338.00	0	1,475	0.00%
2019/07/24	8	332.81	6	333.75	333.00	2	1,442	0.14%
2019/07/23	0	0.00	1	333.00	331.00	-1	1,432	-0.07%
2019/07/18	0	0.00	3	317.33	315.00	-3	1,389	-0.22%
2019/07/17	1	317.00	0	0.00	322.00	1	1,415	0.07%
2019/07/16	8	327.63	2.4	325.75	322.00	5.6	1,391	0.40%
2019/07/15	5	335.00	5	334.50	335.00	0	1,363	0.00%
2019/07/11	2	334.00	2	337.50	335.00	0	1,323	0.00%
2019/07/10	7	320.00	6	316.83	320.00	1	1,274	0.08%
2019/07/09	10	313.20	12	314.92	315.00	-2	1,233	-0.16%
2019/07/05	0	0.00	2	298.00	302.00	-2	1,165	-0.17%
2019/07/04	1	289.00	0	0.00	290.50	1	1,134	0.09%
2019/07/03	7	289.71	0	0.00	289.00	7	1,147	0.61%
2019/07/02	1.4	293.50	2	295.75	297.50	-0.6	1,158	-0.05%
2019/07/01	0	0.00	2	293.50	296.00	-2	1,180	-0.17%
2019/06/27	4	281.00	0	0.00	282.00	4	1,230	0.33%
2019/06/26	1	292.00	2	296.75	291.00	-1	1,233	-0.08%
2019/06/25	4	291.63	1	290.00	290.00	3	1,253	0.24%
2019/06/24	1	295.00	1	296.00	295.50	0	1,283	0.00%
2019/06/21	1	282.00	2	284.75	291.00	-1	1,327	-0.08%
2019/06/18	0	0.00	1	277.00	277.00	-1	1,402	-0.07%
2019/06/17	1	276.50	1	280.50	275.50	0	1,407	0.00%
2019/06/14	1	277.00	0	0.00	276.00	1	1,413	0.07%
2019/06/13	1	279.50	1	279.50	280.00	0	1,410	0.00%
2019/06/12	1	282.00	2	275.00	282.00	-1	1,412	-0.07%
2019/06/11	1	269.00	1	270.00	270.00	0	1,399	0.00%
2019/06/10	1	274.00	6	272.00	274.00	-5	1,389	-0.36%
2019/06/05	2	277.50	0	0.00	274.00	2	1,385	0.14%
2019/06/04	1	278.00	1	280.00	281.00	0	1,394	0.00%
2019/05/30	1	277.50	0	0.00	282.00	1	1,416	0.07%
2019/05/29	1	274.50	0	0.00	276.00	1	1,429	0.07%
2019/05/28	2	272.25	2	272.50	272.50	0	1,451	0.00%
2019/05/27	1	278.00	0	0.00	273.50	1	1,483	0.07%
2019/05/24	0	0.00	1	282.00	286.00	-1	1,483	-0.07%
2019/05/23	1	278.50	0	0.00	277.50	1	1,509	0.07%
2019/05/22	5	279.70	4	282.00	284.00	1	1,521	0.07%
2019/05/21	0	0.00	3	278.83	281.50	-3	1,524	-0.20%
2019/05/20	2	265.25	1	271.50	264.00	1	1,497	0.07%
2019/05/17	2	276.50	0	0.00	268.50	2	1,496	0.13%
2019/05/15	0	0.00	1	278.00	273.50	-1	1,505	-0.07%
2019/05/14	3	263.50	1	270.50	273.00	2	1,496	0.13%
2019/05/09	1	284.50	1	286.00	291.50	0	1,445	0.00%
2019/05/07	0	0.00	1	295.00	295.00	-1	1,427	-0.07%
2019/05/06	1	285.00	0	0.00	287.00	1	1,418	0.07%
2019/05/03	1	288.00	1	292.00	295.00	0	1,416	0.00%
2019/05/02	2	288.00	0	0.00	288.00	2	1,410	0.14%
2019/04/30	1	283.50	2	287.25	290.50	-1	1,409	-0.07%
2019/04/29	2	284.50	1	286.00	285.00	1	1,394	0.07%
2019/04/26	2	290.00	0	0.00	290.00	2	1,371	0.15%
2019/04/23	2	290.75	11	292.05	295.00	-9	1,340	-0.67%
2019/04/18	1	310.00	0	0.00	311.50	1	1,313	0.08%
2019/04/16	0	0.00	1	310.00	310.00	-1	1,292	-0.08%
2019/04/15	2	305.00	0	0.00	303.50	2	1,259	0.16%
2019/04/10	1	312.00	1	313.00	313.00	0	1,229	0.00%
2019/04/03	1	315.00	2	317.00	315.00	-1	1,190	-0.08%
2019/04/01	2	317.00	3	312.33	317.00	-1	1,137	-0.09%
2019/03/28	0	0.00	1	302.50	302.00	-1	1,052	-0.10%
2019/03/27	1	297.00	4	299.75	297.00	-3	1,017	-0.29%
2019/03/26	2	293.25	3	292.00	295.00	-1	984	-0.10%
2019/03/22	0	0.00	2	282.25	278.50	-2	904	-0.22%
2019/03/21	2	267.00	1	267.50	267.50	1	876	0.11%
2019/03/20	0	0.00	18	266.00	263.00	-18	871	-2.07%
2019/03/19	1	265.00	24	265.44	263.00	-23	873	-2.63%
2019/03/18	1	269.00	0	0.00	268.50	1	866	0.12%
2019/03/15	1	274.00	3	271.00	270.00	-2	872	-0.23%
2019/03/14	0	0.00	1	271.00	273.00	-1	865	-0.12%
2019/03/13	1	265.00	1	266.00	265.00	0	869	0.00%
2019/03/12	1	267.00	0	0.00	266.00	1	870	0.11%
2019/03/11	2	266.75	0	0.00	267.00	2	876	0.23%
2019/03/07	1	274.00	1	268.00	268.00	0	900	0.00%
2019/03/06	13	275.88	0	0.00	277.00	13	892	1.46%
2019/03/05	3	281.17	2	280.75	281.50	1	887	0.11%
2019/03/04	2	280.00	0	0.00	281.50	2	902	0.22%
2019/02/27	2	278.75	2	279.00	280.00	0	893	0.00%
2019/02/26	1	275.50	3	274.50	278.50	-2	873	-0.23%
2019/02/25	40	271.51	5	271.50	271.50	35	849	4.12%
2019/02/22	1	263.00	5	266.70	268.50	-4	838	-0.48%
2019/02/21	0	0.00	1	259.00	260.00	-1	800	-0.12%
2019/02/20	0	0.00	1	255.00	256.00	-1	783	-0.13%
2019/02/18	9	251.00	0	0.00	250.00	9	776	1.16%
2019/02/15	1	258.00	2	255.75	253.50	-1	794	-0.13%
2019/02/14	1	250.50	0	0.00	249.50	1	795	0.13%
2019/02/13	1	251.50	0	0.00	249.00	1	789	0.13%
2019/02/11	1	249.50	0	0.00	248.00	1	786	0.13%
2019/01/29	0	0.00	1	246.50	246.50	-1	785	-0.13%
2019/01/28	1	248.00	37	246.38	247.00	-36	786	-4.58%
2019/01/23	0	0.00	1	242.50	242.50	-1	803	-0.12%
2019/01/22	1	240.00	0	0.00	238.00	1	803	0.12%
2019/01/18	1	241.50	1	243.00	243.00	0	827	0.00%
2019/01/15	1	240.50	0	0.00	240.50	1	859	0.12%
2019/01/14	0	0.00	1	241.50	243.00	-1	863	-0.12%
2019/01/11	1	237.50	1	237.50	237.50	0	872	0.00%
2019/01/07	0	0.00	25	227.94	228.00	-25	884	-2.83%
2019/01/03	2	227.25	0	0.00	227.00	2	942	0.21%
2018/12/25	2	221.25	1	223.00	223.00	1	988	0.10%
2018/12/20	0	0.00	1	225.50	223.00	-1	1,016	-0.10%
2018/12/19	2	222.75	0	0.00	220.50	2	1,012	0.20%
2018/12/18	1	226.00	0	0.00	222.50	1	1,026	0.10%
2018/12/14	1	233.00	1	227.50	233.50	0	1,034	0.00%
2018/12/13	1	246.00	0	0.00	243.00	1	1,017	0.10%
2018/12/10	37	234.04	0	0.00	234.50	37	1,036	3.57%
2018/12/06	3	237.17	1	235.00	235.00	2	1,047	0.19%
2018/12/04	2	251.50	1	252.00	252.00	1	1,050	0.10%
2018/12/03	0	0.00	1	252.50	255.00	-1	1,060	-0.09%
2018/11/30	0	0.00	5	248.40	251.00	-5	1,060	-0.47%
2018/11/28	1	241.00	1	240.00	241.00	0	1,021	0.00%
2018/11/27	0	0.00	13	235.77	240.00	-13	1,013	-1.28%
2018/11/26	0	0.00	3	228.33	229.00	-3	993	-0.30%
2018/11/22	0	0.00	1	229.00	224.00	-1	998	-0.10%
2018/11/20	1	222.00	0	0.00	221.00	1	991	0.10%
2018/11/19	0	0.00	1	222.00	224.00	-1	1,002	-0.10%
2018/11/16	0	0.00	1	223.00	220.50	-1	1,007	-0.10%
2018/11/15	2	220.75	0	0.00	220.50	2	1,010	0.20%
2018/11/13	0	0.00	1	216.50	216.50	-1	996	-0.10%
2018/11/09	0	0.00	1	208.00	210.00	-1	1,005	-0.10%
2018/11/08	1	211.50	0	0.00	207.50	1	1,028	0.10%
2018/11/02	2	213.00	4	212.00	211.50	-2	1,071	-0.19%
2018/10/31	2	199.75	1	203.00	203.00	1	1,060	0.09%
2018/10/29	1	191.00	0	0.00	194.00	1	1,095	0.09%
2018/10/25	0	0.00	3	194.50	195.50	-3	1,147	-0.26%
2018/10/22	0	0.00	1	203.50	203.50	-1	1,149	-0.09%
2018/10/15	1	198.50	0	0.00	196.00	1	1,168	0.09%
2018/10/12	1	200.50	1	200.50	200.50	0	1,153	0.00%
2018/10/11	1	196.50	1	195.50	194.50	0	1,142	0.00%
2018/10/09	1	214.50	1	215.00	214.50	0	1,109	0.00%
2018/10/03	1	237.50	0	0.00	234.00	1	1,086	0.09%
2018/09/27	10	243.00	0	0.00	245.00	10	1,089	0.92%
2018/09/21	1	249.50	1	248.00	249.50	0	1,086	0.00%
2018/09/20	2	244.00	2	244.50	243.50	0	1,073	0.00%
2018/09/14	0	0.00	1	240.00	241.50	-1	1,135	-0.09%
2018/09/13	0	0.00	1	235.00	233.50	-1	1,142	-0.09%
2018/09/12	4	233.13	2	232.25	232.50	2	1,141	0.18%
2018/09/11	0	0.00	3	238.33	241.00	-3	1,137	-0.26%
2018/09/10	1	234.00	0	0.00	233.50	1	1,137	0.09%
2018/09/07	3	243.33	0	0.00	242.00	3	1,141	0.26%
2018/09/06	2	249.25	0	0.00	247.50	2	1,122	0.18%
2018/09/03	1	258.00	1	254.00	253.00	0	1,126	0.00%
2018/08/30	1	260.50	1	259.00	259.00	0	1,127	0.00%
2018/08/28	0	0.00	3	260.67	261.00	-3	1,126	-0.27%
2018/08/24	1	251.50	0	0.00	252.50	1	1,116	0.09%
2018/08/23	2	255.00	0	0.00	258.50	2	1,118	0.18%
2018/08/22	1	256.00	0	0.00	253.50	1	1,120	0.09%
2018/08/21	1	255.00	2	257.25	255.00	-1	1,119	-0.09%
2018/08/20	1	259.00	0	0.00	258.50	1	1,111	0.09%
2018/08/16	5	264.50	0	0.00	263.00	5	1,134	0.44%
2018/08/15	0	0.00	3	265.33	268.00	-3	1,130	-0.27%
2018/08/14	1	264.50	2	267.50	264.00	-1	1,117	-0.09%
2018/08/13	2	255.25	0	0.00	254.50	2	1,102	0.18%
2018/08/08	1	267.50	1	265.50	265.50	0	1,105	0.00%
2018/08/06	2	269.25	0	0.00	269.00	2	1,145	0.17%
2018/08/03	2	264.50	5	268.80	269.50	-3	1,147	-0.26%
2018/08/02	6	263.58	7	268.36	260.00	-1	1,120	-0.09%
2018/08/01	1	252.00	0	0.00	254.00	1	1,058	0.09%
2018/07/31	0	0.00	2	254.25	254.00	-2	1,056	-0.19%
2018/07/30	2	246.75	0	0.00	247.00	2	1,055	0.19%
2018/07/26	1	246.50	0	0.00	251.50	1	1,086	0.09%
2018/07/25	2	248.50	0	0.00	247.50	2	1,086	0.18%
2018/07/24	0	0.00	4	251.25	255.50	-4	1,065	-0.38%
2018/07/11	0	0.00	2	225.75	225.50	-2	1,138	-0.18%
2018/07/03	0	0.00	1	236.00	228.00	-1	1,213	-0.08%
2018/06/27	1	262.00	1	263.50	263.50	0	1,156	0.00%
2018/06/25	2	260.25	0	0.00	260.50	2	1,139	0.18%
2018/06/22	1	262.50	0	0.00	262.50	1	1,161	0.09%
2018/06/21	2	267.25	0	0.00	266.00	2	1,193	0.17%
2018/06/19	2	266.50	0	0.00	265.00	2	1,235	0.16%
2018/06/14	2	269.50	0	0.00	268.50	2	1,240	0.16%
2018/06/12	5	274.70	0	0.00	273.00	5	1,257	0.40%
2018/06/11	4	277.38	0	0.00	276.50	4	1,248	0.32%
2018/06/08	1	278.00	0	0.00	278.00	1	1,253	0.08%
2018/06/07	4	279.75	3	282.00	282.00	1	1,277	0.08%
2018/06/06	1	277.50	3	282.33	283.00	-2	1,285	-0.16%
2018/06/05	2	277.25	1	276.00	276.00	1	1,282	0.08%
2018/06/04	0	0.00	1	283.50	280.00	-1	1,286	-0.08%
2018/05/30	1	279.00	0	0.00	276.50	1	1,292	0.08%
2018/05/29	1	281.00	1	280.00	280.00	0	1,287	0.00%
2018/05/24	2	283.00	3	285.17	286.50	-1	1,293	-0.08%
2018/05/22	1	281.50	0	0.00	279.00	1	1,267	0.08%
2018/05/21	4	285.50	4	287.00	284.00	0	1,262	0.00%
2018/05/18	1	283.00	4	284.00	283.00	-3	1,261	-0.24%
2018/05/17	0	0.00	5	285.80	282.50	-5	1,262	-0.40%
2018/05/16	0	0.00	7	284.57	282.00	-7	1,253	-0.56%
2018/05/15	3	283.00	1	284.50	280.50	2	1,264	0.16%
2018/05/09	1	264.50	1	262.50	262.50	0	1,243	0.00%
2018/05/08	1	266.50	0	0.00	264.50	1	1,253	0.08%
2018/05/07	1	269.00	4	263.50	269.00	-3	1,254	-0.24%
2018/05/04	1	260.00	1	260.00	260.00	0	1,247	0.00%
2018/05/03	1	262.50	0	0.00	261.00	1	1,267	0.08%
2018/04/26	1	269.00	2	272.25	267.50	-1	1,299	-0.08%
2018/04/25	2	274.00	4	271.75	274.00	-2	1,290	-0.16%
2018/04/24	7	278.07	5	271.00	270.00	2	1,286	0.16%
2018/04/23	7	282.64	0	0.00	281.00	7	1,268	0.55%
2018/04/20	5	287.50	3	284.50	283.50	2	1,267	0.16%
2018/04/18	6	284.25	6	281.92	281.00	0	1,242	0.00%
2018/04/17	5	285.40	1	283.00	283.00	4	1,236	0.32%
2018/04/16	1	291.00	0	0.00	290.50	1	1,241	0.08%
2018/04/13	5	289.80	1	290.00	290.00	4	1,268	0.32%
2018/04/12	3	292.67	1	293.00	292.00	2	1,318	0.15%
2018/04/11	3	296.50	1	296.00	296.00	2	1,304	0.15%
2018/04/10	5	299.00	5	297.50	294.00	0	1,296	0.00%
2018/04/09	4	299.75	1	298.00	298.00	3	1,287	0.23%
2018/04/03	0	0.00	2	303.50	304.00	-2	1,260	-0.16%
2018/03/31	0	0.00	1	311.00	308.50	-1	1,251	-0.08%
2018/03/30	0	0.00	2	310.50	310.00	-2	1,254	-0.16%
2018/03/29	1	303.50	0	0.00	303.50	1	1,260	0.08%
2018/03/28	1	309.00	0	0.00	306.00	1	1,246	0.08%
2018/03/27	3	317.00	2	316.00	311.00	1	1,235	0.08%
2018/03/26	3	313.17	0	0.00	313.50	3	1,206	0.25%
2018/03/23	6	297.33	4	299.75	302.00	2	1,182	0.17%
2018/03/22	2	298.25	1	295.00	295.00	1	1,154	0.09%
2018/03/20	3	302.33	2	300.75	300.50	1	1,134	0.09%
2018/03/19	0	0.00	1	307.50	307.50	-1	1,129	-0.09%
2018/03/15	1	301.00	1	302.50	302.50	0	1,127	0.00%
2018/03/13	1	306.50	1	301.50	304.00	0	1,137	0.00%
2018/03/09	1	294.00	2	294.00	294.00	-1	1,109	-0.09%
2018/03/07	1	292.50	0	0.00	289.00	1	1,123	0.09%
2018/03/06	1	285.00	1	286.00	284.00	0	1,130	0.00%
2018/03/05	3	285.00	0	0.00	282.00	3	1,158	0.26%
2018/03/02	1	288.00	0	0.00	288.00	1	1,180	0.08%
2018/02/27	2	289.25	0	0.00	286.00	2	1,262	0.16%
2018/02/23	6	293.58	6	296.50	291.00	0	1,266	0.00%
2018/02/22	3	287.00	2	287.25	289.00	1	1,295	0.08%
2018/02/21	2	288.50	1	288.50	289.50	1	1,311	0.08%
2018/02/12	1	287.00	0	0.00	285.50	1	1,340	0.07%
2018/02/08	0	0.00	1	292.50	292.00	-1	1,334	-0.07%
2018/02/07	1	289.50	1	283.50	288.00	0	1,333	0.00%
2018/02/06	6	277.08	1	285.00	274.50	5	1,323	0.38%
2018/02/05	5	291.50	0	0.00	294.00	5	1,325	0.38%
2018/02/02	0	0.00	1	299.50	301.00	-1	1,341	-0.07%
2018/01/31	3	298.83	2	299.00	298.00	1	1,358	0.07%
2018/01/30	1	303.50	0	0.00	300.00	1	1,358	0.07%
2018/01/29	3	302.00	1	304.00	301.00	2	1,350	0.15%
2018/01/26	4	302.50	2	302.25	302.00	2	1,351	0.15%
2018/01/25	2	311.50	1	310.00	310.00	1	1,343	0.07%
2018/01/24	17	314.53	15	315.40	314.50	2	1,355	0.15%
2018/01/23	0	0.00	2	315.75	316.00	-2	1,333	-0.15%
2018/01/22	0	0.00	1	307.00	307.00	-1	1,312	-0.08%
2018/01/19	0	0.00	1	307.50	306.50	-1	1,326	-0.08%
2018/01/17	2	309.00	2	307.00	307.00	0	1,327	0.00%
2018/01/15	0	0.00	2	311.75	311.00	-2	1,338	-0.15%
2018/01/12	0	0.00	3	317.50	315.50	-3	1,351	-0.22%
2018/01/10	2	313.00	0	0.00	315.50	2	1,349	0.15%
2018/01/09	6	320.08	6	317.00	318.50	0	1,331	0.00%
2018/01/08	19	318.58	23	318.02	320.00	-4	1,305	-0.31%
2018/01/05	1	297.00	2	298.00	296.00	-1	1,267	-0.08%
2018/01/04	1	301.00	0	0.00	300.50	1	1,270	0.08%
2018/01/02	1	292.50	3	293.17	293.50	-2	1,277	-0.16%