群聯 (8299)-元大-北投券商分點個股進出

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
701
漲跌
▼2
漲幅
-0.28%
成交量
1,751張
產業
上櫃半導體類股
1039人加入追蹤

立即追蹤
本地時間:14:30

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

群聯 (8299)籌碼相關－元大-北投券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-北投券商分點個股進出
元大-北投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
2024/05/02	0.1	704.00	0	0.00	701.00	0.1	3,018	0.00%
2024/04/30	0.1	694.00	1	696.00	703.00	-0.9	3,023	-0.03%
2024/04/26	0.1	710.00	0	0.00	710.00	0.1	3,068	0.00%
2024/04/24	0	0.00	5	681.20	688.00	-5	3,036	-0.16%
2024/04/23	1.2	659.39	0	0.00	662.00	1.2	3,007	0.04%
2024/04/22	5.6	677.75	50.1	663.36	662.00	-44.4	3,011	-1.48%
2024/04/19	2.1	729.80	0	0.00	710.00	2.1	3,000	0.07%
2024/04/18	0	758.00	0	756.00	756.00	0	2,948	0.00%
2024/04/17	1	740.03	2	742.00	750.00	-1	2,955	-0.03%
2024/04/16	0	710.12	0	0.00	715.00	0	2,909	0.00%
2024/04/15	11.1	743.22	12	739.25	741.00	-0.9	2,861	-0.03%
2024/04/12	16	757.56	1.1	749.90	748.00	15	2,846	0.53%
2024/04/11	0	720.00	2	725.50	721.00	-2	2,771	-0.07%
2024/04/10	14.1	729.87	1	741.00	739.00	13.1	2,737	0.48%
2024/04/09	27	719.33	2.1	720.20	725.00	25	2,737	0.91%
2024/04/08	0.1	704.22	1	706.00	709.00	-0.9	2,716	-0.03%
2024/04/03	1	710.00	1	707.00	713.00	0	2,708	0.00%
2024/04/02	1	702.00	0	0.00	709.00	1	2,699	0.04%
2024/04/01	0	0.00	1	700.00	699.00	-1	2,680	-0.04%
2024/03/29	0.1	706.00	3.1	709.64	708.00	-3	2,671	-0.11%
2024/03/28	0.3	691.65	2	699.00	690.00	-1.7	2,631	-0.06%
2024/03/26	1.1	665.49	0	659.00	663.00	1.1	2,580	0.04%
2024/03/25	0	664.00	2	681.40	680.00	-2	2,519	-0.08%
2024/03/22	1	671.00	7.1	661.42	653.00	-6.1	2,477	-0.25%
2024/03/21	0	0.00	17.4	652.49	661.00	-17.4	2,354	-0.74%
2024/03/20	0	610.00	21	610.14	601.00	-21	2,286	-0.92%
2024/03/19	20	619.90	2	615.50	609.00	18	2,289	0.79%
2024/03/18	0	602.00	1	608.00	606.00	-1	2,310	-0.04%
2024/03/15	0	0.00	1	594.00	587.00	-1	2,342	-0.04%
2024/03/14	0.2	579.09	0	0.00	586.00	0.2	2,366	0.01%
2024/03/13	6.3	593.45	0	0.00	590.00	6.3	2,356	0.27%
2024/03/12	2	610.00	2	616.00	615.00	0	2,308	0.00%
2024/03/11	6	599.33	2	602.50	605.00	4	2,310	0.17%
2024/03/08	4.5	603.57	1	610.01	598.00	3.4	2,282	0.15%
2024/03/07	0.3	613.55	0	613.00	611.00	0.3	2,261	0.01%
2024/03/05	3.2	613.62	1	615.00	619.00	2.2	2,300	0.09%
2024/03/04	0.1	625.00	0	0.00	626.00	0.1	2,289	0.00%
2024/03/01	0	0.00	1	623.00	623.00	-1	2,291	-0.04%
2024/02/29	2	623.50	7.4	628.79	628.00	-5.4	2,280	-0.24%
2024/02/27	1.1	628.10	15	620.87	624.00	-14	2,262	-0.62%
2024/02/26	2.3	593.01	1	590.15	598.00	1.3	2,192	0.06%
2024/02/23	2	611.08	3	621.67	615.00	-1	2,142	-0.05%
2024/02/22	0	0.00	13.3	601.08	609.00	-13.3	2,101	-0.63%
2024/02/21	1.1	571.10	3.2	570.09	573.00	-2.2	2,008	-0.11%
2024/02/20	0	0.00	3	550.33	556.00	-3	1,971	-0.15%
2024/02/19	1.1	554.99	4.4	553.50	556.00	-3.3	1,981	-0.17%
2024/02/16	1	534.00	0.2	537.00	537.00	0.8	1,989	0.04%
2024/02/15	1	540.00	6.1	554.07	544.00	-5.1	1,990	-0.26%
2024/02/05	2	537.00	0	0.00	537.00	2	1,967	0.10%
2024/02/02	0	538.00	0.1	536.10	539.00	-0.1	1,995	-0.01%
2024/02/01	1.1	533.82	1	535.00	538.00	0.1	2,062	0.00%
2024/01/31	0.2	529.00	0	0.00	528.00	0.2	2,201	0.01%
2024/01/30	2	521.50	0	523.00	520.00	2	2,203	0.09%
2024/01/25	2.1	538.48	0	0.00	539.00	2.1	2,238	0.09%
2024/01/24	0.1	542.00	0	0.00	539.00	0.1	2,249	0.00%
2024/01/23	1	540.00	0	0.00	540.00	1	2,265	0.04%
2024/01/22	1	533.00	1	542.00	534.00	0	2,248	0.00%
2024/01/17	12	523.39	1	511.00	513.00	11	2,237	0.49%
2024/01/16	0	0.00	3	523.00	520.00	-3	2,244	-0.13%
2024/01/15	0	0.00	4	506.75	516.00	-4	2,234	-0.18%
2024/01/12	1	482.00	1	483.00	482.00	0	2,197	0.00%
2024/01/11	3	486.67	1	489.00	489.00	2	2,235	0.09%
2024/01/10	1.1	493.45	0	0.00	494.00	1.1	2,236	0.05%
2024/01/09	1	499.44	0	0.00	495.00	1	2,284	0.04%
2024/01/08	1	499.00	0	0.00	497.00	1	2,304	0.04%
2024/01/05	0	0.00	1	505.00	499.50	-1	2,352	-0.04%
2024/01/04	2	498.25	0	0.00	498.50	2	2,365	0.08%
2024/01/03	3.2	492.87	0	0.00	498.50	3.2	2,373	0.14%
2024/01/02	0.3	516.00	0	0.00	514.00	0.3	2,338	0.01%
2023/12/29	0.1	523.00	0.1	524.00	520.00	0.1	2,348	0.00%
2023/12/25	1	511.00	0	0.00	510.00	1	2,454	0.04%
2023/12/22	1	531.00	1	519.00	515.00	0	2,488	0.00%
2023/12/21	1	518.00	2	520.50	519.00	-1	2,478	-0.04%
2023/12/20	1	514.04	0	0.00	511.00	1	2,471	0.04%
2023/12/19	1.2	510.08	0	509.00	514.00	1.2	2,477	0.05%
2023/12/18	0	0.00	12	526.17	520.00	-12	2,487	-0.48%
2023/12/15	3	527.67	1	531.00	525.00	2	2,498	0.08%
2023/12/14	8	540.25	0	0.00	543.00	8	2,487	0.32%
2023/12/13	0	0.00	1.2	536.67	540.00	-1.2	2,498	-0.05%
2023/12/12	1	533.00	5	530.80	523.00	-4	2,592	-0.15%
2023/12/11	1	516.00	0	0.00	519.00	1	2,551	0.04%
2023/12/08	1	509.00	0	0.00	512.00	1	2,534	0.04%
2023/12/07	5	499.98	0	0.00	500.00	5	2,535	0.20%
2023/12/06	0	0.00	7.1	500.49	505.00	-7.1	2,550	-0.28%
2023/12/01	1	490.00	1	492.50	494.00	0	2,616	0.00%
2023/11/30	0	490.00	0	0.00	483.50	0	2,607	0.00%
2023/11/27	0.3	464.33	1	460.50	459.00	-0.7	2,718	-0.03%
2023/11/23	0.4	468.00	0	0.00	465.00	0.4	2,788	0.01%
2023/11/22	1.2	466.00	0	0.00	470.00	1.2	2,783	0.04%
2023/11/21	0.2	472.25	1	470.00	473.50	-0.8	2,771	-0.03%
2023/11/20	0.1	479.00	0	0.00	478.00	0.1	2,762	0.00%
2023/11/17	0	0.00	1.1	476.77	479.00	-1.1	2,772	-0.04%
2023/11/16	1.1	472.82	0	0.00	472.00	1.1	2,761	0.04%
2023/11/15	5	481.40	3	483.67	479.50	2	2,733	0.07%
2023/11/13	1	489.50	1.3	492.38	493.00	-0.3	2,730	-0.01%
2023/11/10	2	484.25	1	483.00	485.00	1	2,718	0.04%
2023/11/09	2.1	475.80	6	479.67	485.50	-3.9	2,696	-0.14%
2023/11/08	10.4	466.79	3	468.50	470.00	7.4	2,634	0.28%
2023/11/07	0	0.00	1	497.00	497.00	-1	2,512	-0.04%
2023/11/06	2	484.50	1	487.50	488.00	1	2,497	0.04%
2023/11/03	1	481.00	3	484.50	482.50	-2	2,493	-0.08%
2023/11/02	2	479.50	3.2	481.94	480.50	-1.2	2,499	-0.05%
2023/11/01	2	467.00	2	469.50	466.50	0	2,505	0.00%
2023/10/31	6	469.00	3	473.00	465.50	3	2,494	0.12%
2023/10/30	1	462.00	1	464.00	458.00	0	2,466	0.00%
2023/10/27	1	449.00	1	454.00	458.00	0	2,464	0.00%
2023/10/26	4	458.25	2	461.75	455.00	2	2,457	0.08%
2023/10/25	1	471.00	0	0.00	468.00	1	2,478	0.04%
2023/10/24	0	0.00	1	476.00	475.00	-1	2,523	-0.04%
2023/10/23	2	477.75	0	476.50	472.50	2	2,513	0.08%
2023/10/20	0	0.00	1	485.00	485.00	-1	2,524	-0.04%
2023/10/19	1	484.50	5	486.20	490.00	-4	2,517	-0.16%
2023/10/18	5	477.20	0	0.00	470.00	5	2,505	0.20%
2023/10/17	2	479.50	2.4	489.21	486.50	-0.4	2,495	-0.02%
2023/10/13	1	469.50	6	478.33	478.50	-5	2,496	-0.20%
2023/10/12	2	466.25	2	468.75	470.00	0	2,456	0.00%
2023/10/11	0	0.00	0.1	468.20	467.00	-0.1	2,456	0.00%
2023/10/05	1	460.50	1	465.50	466.00	0	2,429	0.00%
2023/10/04	2	469.50	1	466.50	467.00	1	2,420	0.04%
2023/10/03	2	472.00	2	474.50	471.00	0	2,420	0.00%
2023/10/02	2	461.25	3.2	465.73	466.50	-1.2	2,406	-0.05%
2023/09/28	2	456.25	3	463.83	456.00	-1	2,397	-0.04%
2023/09/27	1	463.50	1	467.00	466.50	0	2,358	0.00%
2023/09/26	1	459.50	4	459.88	454.50	-3	2,338	-0.13%
2023/09/25	3	454.67	0	0.00	456.50	3	2,335	0.13%
2023/09/22	2	456.00	2	458.25	457.50	0	2,345	0.00%
2023/09/19	2	464.25	2	466.00	467.00	0	2,350	0.00%
2023/09/18	2	465.00	0	0.00	468.50	2	2,336	0.09%
2023/09/15	1	472.50	5.1	471.39	473.50	-4.1	2,311	-0.18%
2023/09/14	1	443.00	1	448.50	446.00	0	2,169	0.00%
2023/09/13	1	438.00	1	442.50	443.50	0	2,157	0.00%
2023/09/12	0	0.00	1	447.50	441.00	-1	2,149	-0.05%
2023/09/11	2	440.25	1.1	445.29	441.50	1	2,138	0.04%
2023/09/08	1.1	447.73	0.3	446.00	446.50	0.8	2,117	0.04%
2023/09/07	0	0.00	3.1	439.61	438.50	-3.1	2,134	-0.15%
2023/09/06	0.1	424.50	1	427.50	426.00	-0.9	2,089	-0.04%
2023/09/05	1	427.50	0	0.00	427.50	1	2,079	0.05%
2023/09/04	1.1	420.28	1	427.50	427.50	0.1	2,076	0.00%
2023/09/01	1	423.50	1	423.50	422.00	0	2,091	0.00%
2023/08/31	0.1	426.50	4.3	421.43	423.50	-4.2	2,048	-0.21%
2023/08/30	0	0.00	5	406.10	408.00	-5	1,904	-0.26%
2023/08/28	0	0.00	1.5	382.22	381.00	-1.5	1,842	-0.08%
2023/08/24	0	0.00	2.2	389.05	391.00	-2.2	1,932	-0.11%
2023/08/23	0	0.00	2.3	382.64	383.00	-2.3	1,973	-0.12%
2023/08/22	1	373.50	1	374.00	373.00	0	1,976	0.00%
2023/08/18	12	375.50	0	380.00	376.50	12	1,978	0.61%
2023/08/17	0	370.00	1	372.00	382.00	-1	1,965	-0.05%
2023/08/16	2	362.00	2	361.00	363.00	0	1,926	0.00%
2023/08/15	1	363.00	1.2	362.08	362.00	-0.2	1,925	-0.01%
2023/08/14	1	355.02	0	0.00	358.00	1	1,945	0.05%
2023/08/11	22	371.59	0	0.00	363.00	22	1,972	1.12%
2023/08/09	1	381.50	1	379.00	379.00	0	1,980	0.00%
2023/08/08	1.3	380.85	10	382.00	383.00	-8.7	1,970	-0.44%
2023/08/07	7	388.43	2.3	386.96	386.50	4.7	1,946	0.24%
2023/08/04	1	395.00	0.2	397.00	401.00	0.9	1,910	0.04%
2023/08/02	3	396.33	1	396.50	396.50	2	1,908	0.10%
2023/08/01	0.1	414.50	0	0.00	409.50	0.1	1,930	0.00%
2023/07/31	1	413.00	0	0.00	409.00	1	1,928	0.05%
2023/07/28	1.1	414.64	4	418.38	421.50	-2.9	1,918	-0.15%
2023/07/27	0	0.00	7	405.86	412.50	-7	1,870	-0.37%
2023/07/26	2	387.00	1	384.50	384.50	1	1,809	0.06%
2023/07/25	5	392.40	3	388.67	388.50	2	1,810	0.11%
2023/07/24	2	392.05	2	395.75	396.50	0	1,799	0.00%
2023/07/21	5	396.90	1	394.50	398.50	4	1,797	0.22%
2023/07/20	5	412.70	4	410.50	410.50	1	1,772	0.06%
2023/07/19	13	413.62	7	419.07	407.00	6	1,758	0.34%
2023/07/17	0	0.00	0.1	399.00	398.50	-0.1	1,702	0.00%
2023/07/14	1.1	407.18	2	408.25	407.00	-0.9	1,697	-0.05%
2023/07/13	1	399.50	2	398.00	398.00	-1	1,692	-0.06%
2023/07/12	2	392.75	3	393.33	394.50	-1	1,684	-0.06%
2023/07/11	0	0.00	2	391.00	392.50	-2	1,687	-0.12%
2023/07/07	5.1	390.33	0	392.00	389.00	5.1	1,766	0.29%
2023/07/05	0	0.00	1	411.00	404.00	-1	1,787	-0.06%
2023/07/04	2	413.00	1	409.00	408.50	1	1,840	0.05%
2023/07/03	2	413.50	0	0.00	417.50	2	1,872	0.11%
2023/06/29	0	426.00	0	0.00	423.50	0	2,026	0.00%
2023/06/26	1	407.50	1	412.00	410.00	0	1,992	0.00%
2023/06/20	1	416.50	0	0.00	416.00	1	2,040	0.05%
2023/06/16	0.1	427.00	0	0.00	429.00	0.1	2,039	0.00%
2023/06/13	1	430.00	0	0.00	428.00	1	2,051	0.05%
2023/06/09	0	421.00	0	0.00	421.00	0	1,987	0.00%
2023/06/08	0	427.00	0	0.00	424.00	0	1,996	0.00%
2023/06/07	0	0.00	1	413.09	423.00	-1	1,989	-0.05%
2023/06/06	1	409.00	0	0.00	406.50	1	1,949	0.05%
2023/06/05	1	410.50	0	0.00	410.00	1	1,956	0.05%
2023/06/02	1.2	414.96	0	0.00	410.50	1.2	1,953	0.06%
2023/05/31	1	428.50	2	427.50	427.50	-1	1,927	-0.05%
2023/05/30	1	413.00	1.2	418.00	416.00	-0.2	1,878	-0.01%
2023/05/29	0	0.00	6.2	411.81	415.50	-6.2	1,865	-0.33%
2023/05/26	0	0.00	1	401.00	398.00	-1	1,829	-0.05%
2023/05/25	0	0.00	0.1	393.00	391.50	-0.1	1,823	-0.01%
2023/05/18	0	0.00	1	392.00	389.00	-1	1,838	-0.05%
2023/05/17	0	0.00	3	385.67	389.50	-3	1,813	-0.17%
2023/05/16	2	376.50	2	379.75	373.50	0	1,798	0.00%
2023/05/15	2	367.55	1	361.00	362.00	1	1,780	0.06%
2023/05/11	1	377.00	0	0.00	377.00	1	1,796	0.06%
2023/05/10	3	382.50	0	0.00	381.00	3	1,814	0.17%
2023/05/09	2	391.25	0	0.00	390.50	2	1,824	0.11%
2023/05/08	0	0.00	30	385.88	395.00	-30	1,824	-1.64%
2023/05/05	1.1	379.06	1	385.00	382.50	0.1	1,792	0.00%
2023/05/04	0	383.50	1	386.00	382.00	-1	1,794	-0.06%
2023/05/02	0.1	395.00	0	0.00	393.00	0.1	1,817	0.00%
2023/04/28	0.1	393.88	0	0.00	389.00	0.1	1,824	0.00%
2023/04/27	0.1	390.50	2	380.25	389.50	-2	1,810	-0.11%
2023/04/24	1	382.04	0	0.00	385.00	1	1,782	0.06%
2023/04/21	1	393.50	1	402.00	386.50	0	1,810	0.00%
2023/04/20	0	0.00	0.2	395.00	394.00	-0.2	1,809	-0.01%
2023/04/19	1	397.00	1	396.00	393.50	0	1,826	0.00%
2023/04/18	2	401.75	0	0.00	400.00	2	1,887	0.11%
2023/04/17	2	408.75	2	412.75	410.00	0	1,897	0.00%
2023/04/14	0	0.00	1	413.00	411.00	-1	1,890	-0.05%
2023/04/13	2.1	413.76	11	412.82	409.50	-8.9	1,894	-0.47%
2023/04/12	2	417.00	5	423.40	424.00	-3	1,860	-0.16%
2023/04/11	0	0.00	3.5	410.07	409.00	-3.5	1,791	-0.20%
2023/04/10	1.1	404.50	0.1	407.00	400.50	1	1,753	0.06%
2023/04/06	0	0.00	0	382.00	398.00	0	1,659	0.00%
2023/03/31	13.1	399.44	2	398.49	392.00	11.1	1,613	0.69%
2023/03/30	1.1	384.51	7.2	383.87	381.50	-6.2	1,510	-0.41%
2023/03/29	0.1	364.00	0	364.00	362.50	0.1	1,435	0.01%
2023/03/28	0	0.00	2	368.50	368.50	-2	1,441	-0.14%
2023/03/27	7	371.79	1	372.50	370.00	6	1,446	0.41%
2023/03/24	7	372.66	5.2	376.75	378.00	1.8	1,434	0.13%
2023/03/21	0	352.00	0	0.00	352.00	0	1,397	0.00%
2023/03/20	0	355.50	0	0.00	356.50	0	1,422	0.00%
2023/03/17	0	358.00	0	0.00	358.00	0	1,435	0.00%
2023/03/16	3	356.50	2.1	355.24	356.50	1	1,429	0.07%
2023/03/15	0	0.00	2	349.25	343.00	-2	1,408	-0.14%
2023/03/14	2	345.25	0	0.00	338.00	2	1,459	0.14%
2023/03/13	0.1	346.00	2	345.00	350.00	-1.9	1,436	-0.13%
2023/03/10	2	351.75	0	0.00	351.00	2	1,424	0.14%
2023/03/07	1	366.50	0	0.00	367.00	1	1,416	0.07%
2023/03/06	0	367.50	0	0.00	368.00	0	1,415	0.00%
2023/03/03	0.1	364.00	6	364.58	362.50	-5.9	1,411	-0.42%
2023/03/02	0.1	364.00	1	363.00	365.50	-0.9	1,422	-0.06%
2023/03/01	1	353.50	0	0.00	354.50	1	1,402	0.07%
2023/02/24	2.1	352.94	0	0.00	351.00	2.1	1,403	0.15%
2023/02/22	0.1	356.00	0	0.00	355.50	0.1	1,479	0.00%
2023/02/21	0	370.00	0	0.00	370.00	0	1,502	0.00%
2023/02/15	0.1	361.50	2	363.75	361.50	-2	1,628	-0.12%
2023/02/13	1	349.00	1	348.00	351.50	0	1,652	0.00%
2023/02/10	1.1	353.27	0	353.00	352.00	1.1	1,684	0.06%
2023/02/09	2	361.75	1	363.00	360.50	1	1,688	0.06%
2023/02/08	0	0.00	0.1	366.25	370.50	-0.1	1,697	-0.01%
2023/02/07	1.4	356.56	0	0.00	359.00	1.4	1,692	0.08%
2023/02/06	0.2	360.83	0	0.00	364.00	0.2	1,686	0.01%
2023/02/03	0.2	366.50	0	365.50	368.00	0.1	1,678	0.01%
2023/02/02	0.1	370.25	0	0.00	369.00	0.1	1,682	0.01%
2023/02/01	0.2	367.33	0	0.00	368.00	0.2	1,691	0.01%
2023/01/31	1.1	364.26	0.1	364.50	371.00	1	1,698	0.06%
2023/01/30	0.1	363.50	0	0.00	365.00	0.1	1,680	0.01%
2023/01/13	0.2	354.13	0.1	350.50	348.50	0.2	1,699	0.01%
2023/01/12	0.1	357.50	0	355.00	355.00	0	1,700	0.00%
2023/01/11	1	362.00	3.5	361.61	362.50	-2.5	1,712	-0.15%
2023/01/10	1	353.50	1.8	352.83	354.00	-0.8	1,700	-0.05%
2023/01/09	1.1	351.90	1	343.00	349.00	0.1	1,706	0.00%
2023/01/06	1	350.00	7.3	348.60	351.00	-6.3	1,732	-0.36%
2023/01/05	0.1	332.00	0.3	335.00	335.50	-0.3	1,724	-0.01%
2023/01/04	0	0.00	0.1	325.00	327.00	-0.1	1,797	0.00%
2023/01/03	0	0.00	2	325.00	325.00	-2	1,823	-0.11%
2022/12/30	0	0.00	1.6	317.50	315.00	-1.6	1,822	-0.09%
2022/12/29	0	0.00	2	316.00	316.50	-2	1,820	-0.11%
2022/12/27	0	0.00	2	313.00	315.50	-2	1,863	-0.11%
2022/12/26	0	0.00	0.4	306.50	305.50	-0.4	1,885	-0.02%
2022/12/23	0	0.00	6	305.00	305.00	-6	1,906	-0.31%
2022/12/22	0	0.00	4.2	309.69	307.50	-4.2	1,912	-0.22%
2022/12/21	0	0.00	5	310.40	305.00	-5	1,916	-0.26%
2022/12/20	0	0.00	2	316.50	307.50	-2	1,916	-0.10%
2022/12/16	0.1	308.00	0	0.00	306.50	0.1	1,903	0.00%
2022/12/14	2	312.25	0	0.00	310.50	2	1,929	0.10%
2022/12/13	1	315.00	5.1	313.01	311.00	-4.1	1,921	-0.21%
2022/12/12	0	0.00	1	316.50	319.00	-1	1,898	-0.05%
2022/12/09	0	0.00	2	315.00	313.00	-2	1,874	-0.11%
2022/12/08	5	306.20	0	0.00	307.50	5	1,866	0.27%
2022/12/07	3	306.79	1	305.50	303.00	2	1,862	0.11%
2022/12/06	11.2	316.45	4	319.00	307.00	7.2	1,833	0.39%
2022/12/05	0.2	335.00	2	335.50	335.00	-1.9	1,766	-0.10%
2022/12/01	0.1	335.00	0.2	335.50	337.00	-0.2	1,767	-0.01%
2022/11/30	0.1	328.00	0	0.00	326.50	0.1	1,752	0.01%
2022/11/29	1	327.00	0	326.50	326.50	1	1,763	0.06%
2022/11/25	4	334.00	0	0.00	330.50	4	1,778	0.22%
2022/11/24	1	330.50	1	335.00	337.00	0	1,777	0.00%
2022/11/23	1	330.54	0	0.00	328.50	1	1,769	0.06%
2022/11/21	0	332.50	19	332.08	329.50	-19	1,773	-1.07%
2022/11/18	3	346.83	8	344.63	339.00	-5	1,749	-0.29%
2022/11/17	1	336.00	2	335.50	336.50	-1	1,672	-0.06%
2022/11/16	23	331.98	4	335.75	338.50	19	1,640	1.16%
2022/11/15	1	328.38	21.3	324.45	325.50	-20.3	1,590	-1.27%
2022/11/11	2	325.97	1	325.50	325.50	1	1,558	0.07%
2022/11/10	0	0.00	2	312.75	312.50	-2	1,525	-0.13%
2022/11/09	1.1	311.45	0	0.00	316.50	1.1	1,532	0.07%
2022/11/08	20	306.00	0	305.50	305.00	20	1,512	1.32%
2022/11/07	0.1	294.00	25	286.02	296.00	-25	1,487	-1.68%
2022/11/04	2.2	285.14	0	0.00	285.50	2.2	1,479	0.15%
2022/11/03	5	294.71	1	294.00	294.00	4	1,454	0.28%
2022/11/02	20	303.05	1	304.92	301.50	19	1,438	1.32%
2022/10/26	0	286.50	1	286.50	285.50	-1	1,439	-0.07%
2022/10/19	1	300.00	0	0.00	297.00	1	1,475	0.07%
2022/10/17	0	302.50	0	0.00	304.50	0	1,454	0.00%
2022/10/14	1	310.50	1	306.50	306.50	0	1,448	0.00%
2022/10/13	0	0.00	0	299.50	298.00	0	1,443	0.00%
2022/10/12	1	314.00	5	302.60	311.00	-4	1,406	-0.28%
2022/10/11	0	0.00	0.1	289.50	289.50	-0.1	1,354	-0.01%
2022/10/07	1	286.50	0.1	288.00	286.00	0.9	1,342	0.07%
2022/10/06	2	290.00	0	0.00	288.50	2	1,351	0.15%
2022/10/05	1.1	284.76	2	288.75	288.00	-1	1,371	-0.07%
2022/10/04	0.1	282.00	0	0.00	282.50	0.1	1,349	0.00%
2022/10/03	1	262.00	2	284.75	280.00	-1	1,346	-0.07%
2022/09/30	0	0.00	1	254.00	265.50	-1	1,352	-0.07%
2022/09/29	2	254.00	5	253.50	253.50	-3	1,361	-0.22%
2022/09/28	0.1	253.21	0	0.00	251.00	0.1	1,373	0.01%
2022/09/22	5	267.50	1	270.00	270.00	4	1,465	0.27%
2022/09/21	0.1	278.00	0	0.00	275.50	0.1	1,461	0.01%
2022/09/19	0.1	294.21	0	0.00	290.00	0.1	1,491	0.00%
2022/09/14	0	0.00	10	296.50	298.00	-10	1,585	-0.63%
2022/09/12	0.1	302.00	0	0.00	303.00	0.1	1,622	0.00%
2022/09/08	0.1	300.50	0	0.00	301.00	0.1	1,667	0.01%
2022/09/07	0	0.00	10.1	288.46	293.50	-10.1	1,699	-0.59%
2022/09/06	1	295.00	0	0.00	297.50	1	1,729	0.06%
2022/09/05	0	298.00	3	291.00	293.00	-3	1,758	-0.17%
2022/09/02	0.1	301.61	4	301.75	302.00	-3.9	1,762	-0.22%
2022/09/01	1	308.02	1	303.50	303.50	0	1,765	0.00%
2022/08/31	1	309.50	1	312.00	312.50	0	1,753	0.00%
2022/08/30	0	0.00	2	309.00	308.00	-2	1,757	-0.11%
2022/08/29	0.1	307.37	2	306.76	307.50	-1.9	1,764	-0.11%
2022/08/26	0.1	318.50	2	318.50	317.00	-1.9	1,759	-0.11%
2022/08/25	0	0.00	1	309.00	311.00	-1	1,756	-0.06%
2022/08/24	0	305.25	19.1	306.34	306.00	-19.1	1,783	-1.07%
2022/08/23	7	304.07	0	0.00	304.50	7	1,794	0.39%
2022/08/22	6	308.75	16	310.44	310.00	-10	1,811	-0.55%
2022/08/19	1	315.00	2	312.75	314.00	-1	1,828	-0.05%
2022/08/18	1.1	306.07	0	0.00	309.50	1.1	1,877	0.06%
2022/08/17	0	309.58	0	0.00	310.50	0	1,901	0.00%
2022/08/16	2	310.00	1	307.50	307.50	1	1,898	0.05%
2022/08/15	18.1	313.69	0.4	310.13	312.00	17.7	1,878	0.94%
2022/08/12	1.1	307.41	1	308.50	309.00	0.1	1,864	0.00%
2022/08/11	0.1	303.89	3	300.00	302.50	-2.9	1,867	-0.16%
2022/08/10	1.1	289.17	0	0.00	292.00	1.1	1,872	0.06%
2022/08/09	0	0.00	0.5	295.50	294.00	-0.5	1,895	-0.03%
2022/08/08	13	291.42	0	294.00	292.00	13	1,913	0.68%
2022/08/05	3.1	293.84	2	294.75	294.00	1.1	1,922	0.05%
2022/08/04	0.5	283.50	0	0.00	287.00	0.5	1,941	0.03%
2022/08/02	0.1	282.00	0	0.00	284.00	0.1	1,961	0.00%
2022/08/01	2.2	283.43	0.1	288.00	286.00	2.1	1,978	0.11%
2022/07/29	0.1	295.82	0	0.00	293.00	0.1	1,940	0.01%
2022/07/28	2.1	294.42	2	290.00	290.00	0.1	1,965	0.01%
2022/07/27	0.1	292.45	0	0.00	293.50	0.1	1,961	0.00%
2022/07/26	0.1	291.75	32.1	293.67	290.00	-32	1,965	-1.63%
2022/07/25	0.1	300.00	9	300.50	298.50	-9	1,954	-0.46%
2022/07/22	0	306.91	1	304.00	304.50	-1	1,959	-0.05%
2022/07/21	0	0.00	1	305.00	307.00	-1	2,009	-0.05%
2022/07/20	5	301.29	2	301.50	299.00	3	2,016	0.15%
2022/07/19	0.1	300.61	0	0.00	300.50	0.1	2,026	0.00%
2022/07/18	13.2	296.02	3.1	300.59	301.00	10.2	2,029	0.50%
2022/07/15	14.2	281.32	1	287.00	286.50	13.2	1,996	0.66%
2022/07/14	2	272.52	2	278.50	279.50	0	1,999	0.00%
2022/07/13	1.1	273.94	3	273.50	274.00	-1.9	1,987	-0.10%
2022/07/12	5	264.00	1	265.50	267.00	4	1,977	0.20%
2022/07/11	4.2	268.29	1	271.50	269.00	3.2	1,988	0.16%
2022/07/08	3	268.67	2	271.50	272.50	1	2,014	0.05%
2022/07/07	3.1	261.31	2	258.25	263.00	1.1	1,991	0.06%
2022/07/06	4.2	254.98	1	251.00	251.00	3.2	1,996	0.16%
2022/07/05	3	260.33	2	258.50	257.50	1	2,042	0.05%
2022/07/04	2.1	257.79	4	258.75	258.00	-2	2,055	-0.09%
2022/07/01	1	263.53	13	263.73	256.00	-12	2,070	-0.58%
2022/06/30	2.2	270.72	3	271.33	271.00	-0.8	2,044	-0.04%
2022/06/29	2	276.79	6.3	280.73	281.50	-4.3	2,027	-0.21%
2022/06/28	2	285.94	1	279.50	279.50	1	2,074	0.05%
2022/06/27	14.2	302.65	0	0.00	301.00	14.2	2,115	0.67%
2022/06/24	3	299.32	3	296.83	294.00	0	2,109	0.00%
2022/06/23	2	299.75	7	302.42	297.00	-5	2,097	-0.24%
2022/06/22	14.2	302.81	6	302.42	299.50	8.2	2,079	0.39%
2022/06/20	1.1	327.65	13	320.88	316.00	-11.9	2,050	-0.58%
2022/06/17	4.1	331.17	1.1	336.60	328.00	3.1	2,031	0.15%
2022/06/16	1.2	346.29	0	0.00	345.50	1.2	1,994	0.06%
2022/06/15	5	356.59	13	355.08	351.50	-8	1,967	-0.41%
2022/06/14	14.1	360.91	111	360.13	363.50	-96.9	1,977	-4.90%	大賣/
2022/06/13	12	370.54	45	369.67	369.50	-33	1,971	-1.67%
2022/06/10	0	0.00	6	381.92	381.50	-6	2,008	-0.30%
2022/06/09	0	388.00	0	0.00	387.50	0	2,013	0.00%
2022/06/08	0	0.00	7	388.79	389.50	-7	2,040	-0.34%
2022/06/07	4	387.25	0	0.00	383.50	4	2,063	0.19%
2022/06/06	2	391.00	4	390.50	390.50	-2	2,072	-0.10%
2022/06/02	4	395.02	2	395.25	395.00	2	2,136	0.09%
2022/06/01	13	401.27	1	405.00	400.00	12	2,199	0.55%
2022/05/31	24	393.08	1	395.50	395.50	23	2,215	1.04%
2022/05/30	5	389.30	1	385.50	393.00	4	2,257	0.18%
2022/05/27	7	374.86	2	375.00	377.00	5	2,247	0.22%
2022/05/26	12	376.79	3	372.16	368.00	9	2,256	0.40%
2022/05/25	3	376.17	1	376.00	376.00	2	2,256	0.09%
2022/05/24	0.5	381.10	0.1	385.50	379.00	0.5	2,332	0.02%
2022/05/20	1	393.50	1	394.00	391.00	0	2,449	0.00%
2022/05/19	2	393.75	12	386.04	393.50	-10	2,522	-0.40%
2022/05/17	0.3	388.00	1	386.50	387.50	-0.7	2,701	-0.03%
2022/05/16	10	382.00	0	0.00	375.50	10	2,822	0.36%
2022/05/13	1	375.50	1	374.00	378.50	0	2,857	0.00%
2022/05/12	0.1	374.38	0	0.00	370.00	0.1	2,919	0.00%
2022/05/11	1	375.00	0.2	378.50	375.50	0.8	3,044	0.03%
2022/05/10	0.1	379.00	0	0.00	383.00	0.1	3,197	0.00%
2022/05/09	0.2	381.42	0	0.00	378.50	0.2	3,233	0.01%
2022/05/06	0	398.41	0	0.00	398.50	0	3,218	0.00%
2022/05/05	0.1	405.33	0	401.00	406.00	0.1	3,227	0.00%
2022/05/03	1	385.00	1	387.50	389.00	0	3,229	0.00%
2022/04/29	0.1	390.00	1	394.00	387.50	-0.9	3,242	-0.03%
2022/04/28	0.1	385.00	0	0.00	384.00	0.1	3,250	0.00%
2022/04/27	2	375.95	0	0.00	385.50	2	3,252	0.06%
2022/04/26	1.1	392.10	29	390.81	393.00	-28	3,209	-0.87%
2022/04/25	4.2	388.11	2	388.50	385.50	2.2	3,214	0.07%
2022/04/22	2	401.28	121	401.79	402.50	-119	3,190	-3.73%	大賣/鉅額交易
2022/04/21	0	0.00	2	418.00	410.00	-2	3,207	-0.06%
2022/04/20	5.2	415.56	0	0.00	414.50	5.2	3,212	0.16%
2022/04/18	1	408.00	0	0.00	414.50	1	3,251	0.03%
2022/04/15	2.1	421.24	0	0.00	418.00	2.1	3,300	0.06%
2022/04/14	3.3	422.79	5	423.50	424.00	-1.7	3,346	-0.05%
2022/04/13	1	430.50	1	430.50	430.50	0	3,375	0.00%
2022/04/12	2.2	423.42	2	429.00	426.50	0.2	3,440	0.01%
2022/04/11	1.3	428.79	0	0.00	420.50	1.3	3,511	0.04%
2022/04/08	4.3	446.83	0	0.00	444.50	4.3	3,541	0.12%
2022/04/07	2.3	458.66	0	0.00	455.50	2.3	3,592	0.07%
2022/04/06	0.1	472.00	0	0.00	473.00	0.1	3,620	0.00%
2022/04/01	0	470.00	0	0.00	478.00	0	3,653	0.00%
2022/03/31	15.8	484.80	0	0.00	475.50	15.8	3,726	0.42%
2022/03/30	47	490.65	13.1	492.31	495.00	33.9	3,698	0.92%
2022/03/29	0	0.00	1	480.50	480.00	-1	3,699	-0.03%
2022/03/28	1.5	466.52	1	466.50	467.50	0.5	3,860	0.01%
2022/03/25	3.2	478.02	0	0.00	477.50	3.2	3,892	0.08%
2022/03/24	2.2	478.81	0	0.00	479.00	2.2	3,921	0.05%
2022/03/23	0	0.00	3	485.67	485.50	-3	3,944	-0.08%
2022/03/22	7	478.57	0	0.00	474.50	7	3,957	0.18%
2022/03/21	1	490.00	0	0.00	480.50	1	4,065	0.02%
2022/03/18	0.1	483.50	0	0.00	485.50	0.1	4,110	0.00%
2022/03/17	1	478.00	3	481.17	486.00	-2	4,236	-0.05%
2022/03/16	4.1	465.39	1	464.50	455.50	3.1	4,239	0.07%
2022/03/15	2.2	471.74	1	484.00	464.00	1.2	4,305	0.03%
2022/03/14	2	486.00	1	490.00	487.00	1	4,369	0.02%
2022/03/11	1.2	485.50	0	0.00	484.00	1.2	4,399	0.03%
2022/03/10	1	495.00	2	498.00	497.00	-1	4,454	-0.02%
2022/03/09	5.2	480.14	0	0.00	478.00	5.2	4,662	0.11%
2022/03/08	4.2	483.36	6	484.15	472.00	-1.8	4,874	-0.04%
2022/03/07	11.3	492.37	1	486.00	487.50	10.3	4,858	0.21%
2022/03/04	6.1	516.18	1	519.00	513.00	5.1	5,067	0.10%
2022/03/03	0	520.00	1	526.00	528.00	-1	5,067	-0.02%
2022/03/02	0	0.00	2	518.00	520.00	-2	5,067	-0.04%
2022/03/01	2	512.50	2	518.00	517.00	0	5,083	0.00%
2022/02/25	1	510.00	2	509.50	510.00	-1	5,095	-0.02%
2022/02/24	7.8	506.79	0	0.00	494.50	7.8	5,073	0.15%
2022/02/23	3	519.00	2	518.50	528.00	1	5,045	0.02%
2022/02/22	1	511.00	5.2	512.81	513.00	-4.2	5,045	-0.08%
2022/02/21	7	531.44	9	526.44	526.00	-2	5,000	-0.04%
2022/02/18	0	0.00	7.2	525.43	537.00	-7.2	4,946	-0.15%
2022/02/17	5.2	519.75	7.6	519.19	519.00	-2.5	4,865	-0.05%
2022/02/16	44.1	515.86	12.6	514.34	516.00	31.6	4,770	0.66%
2022/02/15	1	496.50	2.2	497.66	496.00	-1.2	4,657	-0.02%
2022/02/14	0.1	478.50	1	478.00	489.00	-0.9	4,622	-0.02%
2022/02/11	1	496.00	8.3	494.12	490.00	-7.3	4,611	-0.16%
2022/02/10	6	495.92	2.2	495.73	496.00	3.8	4,517	0.08%
2022/02/09	2	472.54	6	474.33	478.00	-4	4,408	-0.09%
2022/02/07	1.1	441.75	3	443.00	447.50	-1.9	4,380	-0.04%
2022/01/26	2.2	451.55	1	457.00	448.50	1.2	4,381	0.03%
2022/01/25	1	450.00	1	449.00	451.00	0	4,382	0.00%
2022/01/24	5.1	441.94	0	440.00	452.00	5.1	4,380	0.12%
2022/01/21	1.1	453.20	0	0.00	452.00	1.1	4,357	0.03%
2022/01/19	0.2	458.73	0	0.00	456.50	0.2	4,330	0.00%
2022/01/18	2	461.01	3	463.33	461.50	-1	4,309	-0.02%
2022/01/17	1	461.50	1	462.00	463.00	0	4,286	0.00%
2022/01/14	1.1	440.22	3	437.17	450.00	-1.9	4,268	-0.04%
2022/01/13	1	452.00	12	453.83	452.00	-11	4,265	-0.26%
2022/01/12	1.1	451.27	1	451.51	452.50	0.1	4,259	0.00%
2022/01/11	6.3	451.77	0	0.00	447.00	6.3	4,253	0.15%
2022/01/10	3.3	455.18	0	0.00	459.00	3.3	4,231	0.08%
2022/01/07	4.4	458.93	2	465.25	455.50	2.4	4,194	0.06%
2022/01/06	5.8	469.67	2	468.50	467.00	3.8	4,144	0.09%
2022/01/05	7.6	478.60	0	0.00	476.00	7.6	4,112	0.19%
2022/01/04	5.1	484.43	5	485.40	488.50	0.1	4,057	0.00%
2022/01/03	8	500.00	1.2	496.58	493.00	6.8	3,973	0.17%
2021/12/30	10	519.60	1	518.00	512.00	9	3,884	0.23%
2021/12/29	2.2	508.59	8	507.50	514.00	-5.8	3,814	-0.15%
2021/12/28	2	501.75	1	499.00	499.00	1	3,775	0.03%
2021/12/27	10	499.10	7	501.57	499.50	3	3,759	0.08%
2021/12/24	6	488.00	3	487.83	487.50	3	3,695	0.08%
2021/12/23	4	492.25	3	487.00	489.50	1	3,688	0.03%
2021/12/22	3	487.33	15.2	491.24	487.00	-12.2	3,655	-0.33%
2021/12/21	51	463.80	2	465.50	464.50	49	3,484	1.41%
2021/12/20	1.1	467.00	2	467.50	466.00	-0.9	3,441	-0.03%
2021/12/17	0.1	466.00	4	469.00	464.00	-3.9	3,413	-0.11%
2021/12/16	3	470.67	2	469.75	471.00	1	3,389	0.03%
2021/12/15	149.1	467.60	3	470.50	471.00	146.1	3,371	4.33%	大買/鉅額交易
2021/12/14	5.1	478.91	1.3	481.54	477.50	3.8	3,275	0.11%
2021/12/13	2	487.31	11.1	491.21	488.50	-9	3,247	-0.28%
2021/12/10	3	475.83	1	480.50	475.50	2	3,139	0.06%
2021/12/09	2	476.25	3.1	486.74	480.00	-1.1	3,090	-0.03%
2021/12/08	0	0.00	2	491.49	475.00	-2	3,000	-0.07%
2021/12/07	3	474.67	2.5	478.30	476.50	0.5	2,887	0.02%
2021/12/06	2	476.75	2	480.50	474.50	0	2,849	0.00%
2021/12/03	7.1	469.71	17	474.41	478.00	-9.9	2,781	-0.36%
2021/12/02	2	450.41	9.2	454.19	458.50	-7.1	2,560	-0.28%
2021/12/01	9	406.67	0	0.00	417.00	9	2,337	0.38%
2021/11/30	6.6	411.06	1	409.00	412.00	5.6	2,301	0.24%
2021/11/29	1	423.00	2.2	417.32	417.50	-1.2	2,033	-0.06%
2021/11/26	0.7	426.38	2	423.25	425.00	-1.3	2,008	-0.07%
2021/11/25	1	426.50	1	419.50	426.50	0	1,970	0.00%
2021/11/24	2.1	415.02	22	415.59	414.00	-19.9	1,952	-1.02%
2021/11/23	1.1	427.40	0	0.00	425.50	1.1	1,945	0.05%
2021/11/22	0.6	428.40	2	423.75	427.50	-1.5	1,933	-0.08%
2021/11/19	5	414.00	5	413.20	414.50	0	1,870	0.00%
2021/11/18	2	411.50	1	415.00	409.00	1	1,848	0.05%
2021/11/17	0	0.00	1	399.50	399.50	-1	1,812	-0.06%
2021/11/16	2.1	398.60	1	393.00	393.00	1.1	1,812	0.06%
2021/11/15	0	0.00	1.2	401.67	400.50	-1.2	1,818	-0.07%
2021/11/12	1	392.00	2.1	392.52	392.50	-1.1	1,843	-0.06%
2021/11/11	0	0.00	1	391.00	396.00	-1	1,831	-0.05%
2021/11/10	2	389.59	2	395.00	395.50	0	1,871	0.00%
2021/11/09	1	379.00	2	384.50	386.00	-1	1,849	-0.05%
2021/11/08	3	381.00	1	378.00	378.00	2	1,816	0.11%
2021/11/05	2	376.25	0	0.00	377.50	2	1,787	0.11%
2021/11/04	4	388.88	0	0.00	386.00	4	1,791	0.22%
2021/11/03	2	388.25	2	390.25	391.50	0	1,886	0.00%
2021/11/02	0	0.00	2	382.00	382.00	-2	1,927	-0.10%
2021/11/01	1	386.50	4	381.13	386.50	-3	2,050	-0.15%
2021/10/29	0	0.00	1	390.50	390.50	-1	2,050	-0.05%
2021/10/28	1.1	387.55	2	393.00	388.00	-1	2,092	-0.05%
2021/10/27	0	0.00	1	384.03	385.00	-1	2,154	-0.05%
2021/10/26	1	384.50	2.4	384.25	383.50	-1.4	2,159	-0.06%
2021/10/22	1.1	379.63	1	381.00	382.00	0.1	2,180	0.00%
2021/10/21	1	379.00	3	377.83	379.50	-2	2,220	-0.09%
2021/10/20	1	364.00	1	370.50	369.00	0	2,186	0.00%
2021/10/19	0	0.00	1	362.50	364.50	-1	2,181	-0.05%
2021/10/18	2.1	355.98	1	354.50	354.50	1.1	2,183	0.05%
2021/10/15	3	357.17	1	359.50	359.50	2	2,177	0.09%
2021/10/14	1	352.50	2	354.23	352.50	-1	2,171	-0.05%
2021/10/13	2.2	358.84	1	350.50	350.50	1.2	2,154	0.06%
2021/10/12	1.3	364.93	1	366.00	366.00	0.3	2,126	0.02%
2021/10/08	3	379.33	0	0.00	376.50	3	2,113	0.14%
2021/10/07	1	374.50	1	376.00	376.00	0	2,105	0.00%
2021/10/06	2.3	375.64	0	0.00	370.00	2.3	2,129	0.11%
2021/10/04	4	378.74	3.1	378.74	378.00	0.9	2,179	0.04%
2021/10/01	1	382.00	1.1	381.24	378.50	-0.1	2,169	0.00%
2021/09/30	3	375.00	1	378.00	377.00	2	2,170	0.09%
2021/09/29	3.1	372.25	1	370.50	370.50	2.1	2,176	0.10%
2021/09/28	1.1	388.95	1	385.50	385.50	0.1	2,207	0.00%
2021/09/27	1	392.00	0	0.00	392.00	1	2,215	0.05%
2021/09/24	1	397.00	0	0.00	394.00	1	2,229	0.04%
2021/09/23	1.2	397.83	0.2	398.00	395.50	1	2,232	0.04%
2021/09/22	2.1	391.87	0	0.00	393.00	2.1	2,241	0.09%
2021/09/17	1.2	403.17	0	0.00	401.00	1.2	2,247	0.05%
2021/09/16	0.3	399.00	1	396.50	404.50	-0.7	2,247	-0.03%
2021/09/15	3	404.84	0	0.00	400.00	3	2,228	0.14%
2021/09/14	0	0.00	1	414.00	412.50	-1	2,218	-0.05%
2021/09/13	1	416.04	2	419.00	416.00	-1	2,264	-0.04%
2021/09/10	2	416.25	1	421.00	422.50	1	2,300	0.04%
2021/09/09	2	413.25	1	415.50	415.50	1	2,319	0.04%
2021/09/08	0.1	415.00	0	0.00	411.50	0.1	2,335	0.00%
2021/09/07	0.1	425.00	0	0.00	421.00	0.1	2,346	0.00%
2021/09/06	0.1	424.25	0	421.00	415.00	0.1	2,363	0.00%
2021/09/03	1	422.00	0	0.00	424.50	1	2,375	0.04%
2021/09/02	0	0.00	1	424.50	424.00	-1	2,386	-0.04%
2021/09/01	0	435.00	0	0.00	436.50	0	2,392	0.00%
2021/08/31	0	425.00	0	0.00	427.00	0	2,398	0.00%
2021/08/30	1.1	419.14	0	0.00	421.50	1.1	2,415	0.05%
2021/08/27	1.3	410.90	0	0.00	417.50	1.3	2,421	0.05%
2021/08/26	1	419.50	0	0.00	419.00	1	2,427	0.04%
2021/08/25	1.2	425.27	0	0.00	432.00	1.2	2,471	0.05%
2021/08/24	0	424.50	2	423.50	422.50	-2	2,510	-0.08%
2021/08/23	0	425.00	0	0.00	423.00	0	2,552	0.00%
2021/08/20	0	417.00	2	415.00	415.50	-2	2,608	-0.08%
2021/08/19	0.1	435.00	0	0.00	418.50	0.1	2,637	0.00%
2021/08/18	2.2	441.26	3.3	421.02	443.00	-1.2	2,639	-0.04%
2021/08/17	4.1	417.41	3	419.17	417.00	1.1	2,662	0.04%
2021/08/16	5.8	417.68	3.1	414.10	419.50	2.7	2,666	0.10%
2021/08/13	0.4	443.21	0	0.00	434.00	0.4	2,654	0.01%
2021/08/12	1	453.00	0	0.00	455.50	1	2,663	0.04%
2021/08/11	2.1	460.00	1	459.03	460.00	1.1	2,705	0.04%
2021/08/10	5.1	472.41	1	476.50	470.00	4.1	2,720	0.15%
2021/08/09	9.1	502.56	1.2	500.33	496.50	7.9	2,764	0.29%
2021/08/06	7	528.86	1	529.00	525.00	6	2,712	0.22%
2021/08/05	1.1	518.96	8	527.75	535.00	-6.9	2,729	-0.25%
2021/08/04	0	0.00	3	499.50	503.00	-3	2,734	-0.11%
2021/08/03	0	0.00	5.1	500.00	500.00	-5.1	2,809	-0.18%
2021/08/02	2	490.50	4	491.38	497.00	-2	2,804	-0.07%
2021/07/30	1	480.00	1	474.50	476.00	0	2,773	0.00%
2021/07/29	0	478.00	2	475.50	477.00	-2	2,822	-0.07%
2021/07/28	1	471.00	0	0.00	472.00	1	2,885	0.03%
2021/07/27	2	486.00	1	490.00	482.00	1	2,954	0.03%
2021/07/26	0	0.00	1	478.00	476.00	-1	2,984	-0.03%
2021/07/22	1	474.00	0	0.00	473.50	1	3,131	0.03%
2021/07/21	0	0.00	2	475.75	471.00	-2	3,234	-0.06%
2021/07/20	2	477.75	0	0.00	475.50	2	3,385	0.06%
2021/07/19	0	485.00	0	0.00	487.00	0	3,548	0.00%
2021/07/16	0	481.00	1	483.00	485.00	-1	3,652	-0.03%
2021/07/15	0	481.00	1	482.50	482.00	-1	3,796	-0.03%
2021/07/14	2	475.00	0	0.00	476.00	2	3,811	0.05%
2021/07/13	2.2	478.95	1	482.50	476.50	1.2	3,829	0.03%
2021/07/12	6	477.75	1	480.00	475.00	5	3,846	0.13%
2021/07/09	6	483.75	0	0.00	482.00	6	3,848	0.16%
2021/07/08	1	496.50	0	0.00	497.00	1	3,872	0.03%
2021/07/07	1	500.00	2	508.00	501.00	-1	3,880	-0.03%
2021/07/06	8	499.56	1	498.50	497.00	7	3,884	0.18%
2021/07/05	8	495.19	8	499.44	505.00	0	3,906	0.00%
2021/07/02	0	0.00	1	481.00	482.50	-1	3,863	-0.03%
2021/07/01	1	473.52	0	0.00	473.50	1	3,864	0.03%
2021/06/30	2	476.75	0	0.00	480.00	2	3,859	0.05%
2021/06/29	1	471.00	2	481.50	471.00	-1	3,865	-0.03%
2021/06/28	0	0.00	2	477.75	478.00	-2	3,874	-0.05%
2021/06/25	2	475.00	0.1	477.00	470.00	2	3,892	0.05%
2021/06/23	0.1	476.00	2.1	477.31	474.50	-2.1	4,006	-0.05%
2021/06/22	2	465.75	1	466.00	464.50	1	4,043	0.02%
2021/06/21	6	479.25	0	0.00	475.00	6	4,006	0.15%
2021/06/18	2	488.25	2	492.00	493.50	0	3,987	0.00%
2021/06/17	2	484.00	2.4	486.79	493.50	-0.4	3,982	-0.01%
2021/06/16	2	491.53	2.1	495.95	490.50	-0.1	3,982	0.00%
2021/06/15	1.1	496.08	4.3	497.72	499.00	-3.2	3,996	-0.08%
2021/06/11	1	487.50	0	489.50	486.50	1	4,009	0.02%
2021/06/10	0	0.00	3.2	483.83	488.00	-3.2	4,017	-0.08%
2021/06/09	2	480.50	3	478.33	476.50	-1	4,030	-0.02%
2021/06/08	4	475.75	3	476.67	476.00	1	4,160	0.02%
2021/06/07	4	459.38	2	469.00	468.00	2	4,185	0.05%
2021/06/04	1	470.50	0	0.00	472.00	1	4,174	0.02%
2021/06/03	1	468.50	1	474.50	468.50	0	4,212	0.00%
2021/06/02	8.2	469.62	1	469.50	469.50	7.2	4,197	0.17%
2021/06/01	3	487.17	2	494.00	486.00	1	4,174	0.02%
2021/05/28	3.2	468.43	3	470.83	466.50	0.2	4,192	0.01%
2021/05/27	2	458.50	0	0.00	459.00	2	4,211	0.05%
2021/05/26	1	470.57	1	471.00	468.50	0	4,281	0.00%
2021/05/25	1.1	474.79	3.2	478.34	475.00	-2.2	4,490	-0.05%
2021/05/24	1	451.02	3	452.33	453.00	-2	4,479	-0.04%
2021/05/21	3	441.33	1	450.50	444.00	2	4,501	0.04%
2021/05/20	2	442.00	0	0.00	436.00	2	4,504	0.04%
2021/05/19	3.4	459.25	8	448.63	459.50	-4.7	4,534	-0.10%
2021/05/18	6.3	434.81	2.1	454.79	455.50	4.2	4,527	0.09%
2021/05/17	2.3	421.63	2.1	414.57	414.50	0.3	4,543	0.01%
2021/05/14	0.2	450.75	2	455.25	450.00	-1.8	4,472	-0.04%
2021/05/13	3	436.67	0	0.00	447.00	3	4,437	0.07%
2021/05/12	9	468.78	9	452.53	450.50	0	4,400	0.00%
2021/05/11	6.2	495.54	1	508.00	492.50	5.2	4,269	0.12%
2021/05/10	1	540.00	1	543.00	547.00	0	4,201	0.00%
2021/05/07	1	540.08	0	0.00	547.00	1	4,195	0.02%
2021/05/06	1	539.00	1	547.00	530.00	0	4,187	0.00%
2021/05/05	2.1	544.19	1	553.00	533.00	1.1	4,160	0.03%
2021/05/04	3.1	559.21	1.2	563.02	568.00	1.9	4,147	0.05%
2021/05/03	22.1	598.00	0	594.00	586.00	22.1	4,111	0.54%
2021/04/29	5	603.61	12	606.73	604.00	-7	4,176	-0.17%
2021/04/28	4	588.50	0	0.00	584.00	4	4,209	0.10%
2021/04/27	4	587.75	6	595.17	595.00	-2	4,170	-0.05%
2021/04/26	4	577.00	4.1	582.40	576.00	-0.1	4,084	0.00%
2021/04/23	2	530.02	21.2	554.27	561.00	-19.2	3,970	-0.48%
2021/04/22	2	518.18	4	537.94	510.00	-2	3,871	-0.05%
2021/04/21	3	519.94	21.1	526.16	533.00	-18.1	3,834	-0.47%
2021/04/20	0	0.00	2	498.00	497.50	-2	3,758	-0.05%
2021/04/19	0	491.00	2	493.50	491.50	-2	3,960	-0.05%
2021/04/16	0	0.00	1	493.00	494.50	-1	4,125	-0.02%
2021/04/15	0	0.00	1	487.00	489.00	-1	4,123	-0.02%
2021/04/14	5.1	473.71	4	470.13	473.50	1.1	4,097	0.03%
2021/04/13	2.1	489.72	1	490.50	487.00	1.1	4,073	0.03%
2021/04/12	0	0.00	3	489.83	486.00	-3	4,072	-0.07%
2021/04/09	7.2	484.48	1	484.00	484.00	6.2	4,066	0.15%
2021/04/08	3	493.00	0	0.00	492.00	3	4,015	0.07%
2021/04/07	0	0.00	1	499.00	497.00	-1	4,000	-0.02%
2021/04/06	4	489.25	0	490.50	491.00	4	4,002	0.10%
2021/04/01	1	492.99	0	0.00	487.50	1	3,999	0.03%
2021/03/31	1	490.00	1	491.00	488.50	0	3,992	0.00%
2021/03/30	5.1	496.50	1	490.01	493.50	4	3,969	0.10%
2021/03/29	2	499.00	3	499.50	495.50	-1	3,934	-0.03%
2021/03/26	0	0.00	1	481.00	484.50	-1	3,856	-0.03%
2021/03/25	0	0.00	3	478.00	475.50	-3	3,819	-0.08%
2021/03/23	2.1	466.51	1	465.00	465.00	1.1	3,834	0.03%
2021/03/22	5	463.50	0	0.00	463.50	5	3,833	0.13%
2021/03/19	0	0.00	1	467.50	466.50	-1	3,868	-0.03%
2021/03/18	0	473.50	0	0.00	469.50	0	3,855	0.00%
2021/03/17	1	469.00	2.3	474.55	472.00	-1.3	3,842	-0.03%
2021/03/16	3	470.50	0	469.50	468.50	3	3,845	0.08%
2021/03/15	1	469.50	2	469.75	469.50	-1	3,857	-0.03%
2021/03/12	9	481.78	8	482.69	475.50	1	3,839	0.03%
2021/03/11	0	0.00	2	464.50	468.00	-2	3,736	-0.05%
2021/03/10	0	0.00	1	447.00	443.00	-1	3,743	-0.03%
2021/03/09	2	439.50	1	440.02	439.00	1	3,795	0.03%
2021/03/08	1	458.45	2	456.50	454.00	-1	3,861	-0.03%
2021/03/05	3	449.34	1	449.50	448.00	2	3,864	0.05%
2021/03/04	2	461.00	1	456.00	460.00	1	3,846	0.03%
2021/03/03	3	447.17	3	448.00	454.00	0	3,784	0.00%
2021/03/02	4	461.50	3	458.50	441.50	1	3,736	0.03%
2021/02/26	8.1	461.30	3	466.67	459.50	5.1	3,670	0.14%
2021/02/25	3	467.67	23	466.02	464.50	-20	3,565	-0.56%
2021/02/24	2	442.50	1	440.00	433.00	1	3,333	0.03%
2021/02/23	2	432.75	1	427.72	442.50	1	3,293	0.03%
2021/02/22	8	436.06	20	437.18	437.50	-12	3,252	-0.37%
2021/02/19	2	425.50	4.1	427.20	424.00	-2.1	3,225	-0.07%
2021/02/18	4	415.50	2	413.50	415.50	2	3,173	0.06%
2021/02/17	2	403.50	10	401.61	408.50	-8	3,148	-0.25%
2021/02/05	2	391.00	4	388.38	387.00	-2	3,151	-0.06%
2021/02/04	2	388.51	1	388.00	387.50	1	3,140	0.03%
2021/02/03	2	396.75	2	392.50	393.00	0	3,140	0.00%
2021/02/01	1	383.50	2	380.00	384.00	-1	3,185	-0.03%
2021/01/29	4	383.38	0	0.00	379.00	4	3,180	0.13%
2021/01/28	2	388.75	1	391.00	389.00	1	3,159	0.03%
2021/01/27	1	397.00	2	393.28	398.50	-1	3,150	-0.03%
2021/01/26	7	399.43	3	395.00	393.50	4	3,142	0.13%
2021/01/25	3	406.52	0.1	405.00	403.00	3	3,125	0.09%
2021/01/22	9	412.44	9.5	415.38	414.00	-0.5	3,090	-0.02%
2021/01/21	4	390.55	19	393.74	399.50	-15	2,978	-0.50%
2021/01/20	83	380.01	2	389.25	378.50	81	2,867	2.82%
2021/01/19	4	388.88	3	389.33	386.00	1	2,843	0.04%
2021/01/18	8	378.75	2	380.50	381.50	6	2,839	0.21%
2021/01/15	5.1	395.18	10	393.95	387.00	-4.9	2,811	-0.17%
2021/01/14	6	396.50	2	397.75	398.00	4	2,751	0.15%
2021/01/13	1	385.00	5	387.10	389.00	-4	2,707	-0.15%
2021/01/12	11.1	385.35	4	387.13	381.50	7.1	2,682	0.26%
2021/01/11	9	368.18	14	373.29	377.00	-5	2,520	-0.20%
2021/01/08	3	336.83	3	340.67	343.00	0	2,418	0.00%
2021/01/07	0	0.00	4	334.13	335.50	-4	2,399	-0.17%
2021/01/06	11	334.09	7	330.36	328.00	4	2,384	0.17%
2021/01/05	4	338.00	0	0.00	337.00	4	2,344	0.17%
2021/01/04	1	338.50	1	340.00	338.00	0	2,340	0.00%
2020/12/31	1	333.00	0	0.00	332.50	1	2,354	0.04%
2020/12/29	0	0.00	2	337.00	330.00	-2	2,365	-0.08%
2020/12/28	2	335.00	1	332.50	335.00	1	2,359	0.04%
2020/12/25	1	335.00	0	0.00	331.50	1	2,355	0.04%
2020/12/24	0	0.00	1	329.50	330.00	-1	2,351	-0.04%
2020/12/23	1	332.00	0	0.00	329.50	1	2,352	0.04%
2020/12/22	3	332.83	0	0.00	327.50	3	2,360	0.13%
2020/12/21	1	325.00	1	326.00	327.00	0	2,369	0.00%
2020/12/18	0	0.00	1	329.50	328.50	-1	2,368	-0.04%
2020/12/17	1	343.50	0	0.00	333.00	1	2,357	0.04%
2020/12/16	2	329.00	2	330.50	330.50	0	2,292	0.00%
2020/12/15	13	330.77	3	328.67	325.00	10	2,272	0.44%
2020/12/10	1	345.51	4	340.88	340.00	-3	2,198	-0.14%
2020/12/09	2	346.00	0	0.00	346.00	2	2,168	0.09%
2020/12/08	8	352.06	0	0.00	351.50	8	2,130	0.38%
2020/12/07	6	359.67	1	352.50	352.50	5	2,109	0.24%
2020/12/04	4	357.75	1	357.50	357.50	3	2,062	0.15%
2020/12/03	5	355.00	8	357.05	351.50	-3	2,003	-0.15%
2020/12/02	7	349.57	8	351.75	350.50	-1	1,936	-0.05%
2020/12/01	2	324.00	0	0.00	330.00	2	1,819	0.11%
2020/11/30	0	323.00	0	0.00	323.00	0	1,800	0.00%
2020/11/25	2	324.00	1	320.50	318.50	1	1,779	0.06%
2020/11/24	0	0.00	2	323.75	323.50	-2	1,764	-0.11%
2020/11/23	0	0.00	1	324.50	323.00	-1	1,752	-0.06%
2020/11/20	1	319.50	5	319.00	320.00	-4	1,754	-0.23%
2020/11/19	0	0.00	1	322.50	323.00	-1	1,755	-0.06%
2020/11/18	8.2	320.64	0	0.00	320.00	8.2	1,751	0.47%
2020/11/17	3	323.83	2.2	323.73	322.00	0.8	1,744	0.05%
2020/11/16	2	325.50	4	325.75	326.00	-2	1,769	-0.11%
2020/11/13	13	325.85	11	321.45	321.00	2	1,766	0.11%
2020/11/12	1	318.50	2	321.00	319.50	-1	1,705	-0.06%
2020/11/11	1	316.00	1	317.50	320.00	0	1,702	0.00%
2020/11/10	4	317.38	5	316.30	318.00	-1	1,716	-0.06%
2020/11/09	1	317.50	9	318.11	320.00	-8	1,707	-0.47%
2020/11/06	1	308.50	3	307.33	308.00	-2	1,650	-0.12%
2020/11/05	1	304.50	3	303.50	304.50	-2	1,643	-0.12%
2020/11/04	1	302.00	2	302.50	303.00	-1	1,666	-0.06%
2020/11/03	2	301.50	6	302.17	302.00	-4	1,660	-0.24%
2020/11/02	2	300.00	2	299.25	299.00	0	1,662	0.00%
2020/10/30	1	294.00	0	0.00	296.50	1	1,676	0.06%
2020/10/29	0	0.00	2	290.00	296.00	-2	1,693	-0.12%
2020/10/28	0	0.00	2	295.50	294.00	-2	1,670	-0.12%
2020/10/27	2	296.75	4	296.63	298.00	-2	1,681	-0.12%
2020/10/23	2	299.50	4	298.63	298.50	-2	1,675	-0.12%
2020/10/22	1	296.50	1	295.50	296.00	0	1,732	0.00%
2020/10/21	5	294.80	1	296.00	293.50	4	1,775	0.23%
2020/10/20	2	295.75	2	294.25	295.00	0	1,805	0.00%
2020/10/19	11.1	292.25	1	292.50	294.00	10.1	1,791	0.56%
2020/10/16	2	284.50	5	281.30	287.50	-3	1,786	-0.17%
2020/10/15	3	273.50	1	274.00	274.00	2	1,728	0.12%
2020/10/14	2	270.00	0	0.00	269.00	2	1,722	0.12%
2020/10/13	2	269.00	0	0.00	268.50	2	1,740	0.11%
2020/10/12	1	271.00	1	273.00	270.50	0	1,752	0.00%
2020/10/08	0	0.00	2	273.25	275.50	-2	1,779	-0.11%
2020/10/07	2	266.00	0	0.00	264.00	2	1,778	0.11%
2020/10/06	1	263.00	0	0.00	263.50	1	1,784	0.06%
2020/09/25	1	268.00	0	0.00	265.50	1	2,159	0.05%
2020/09/24	0	0.00	1	270.50	268.00	-1	2,172	-0.05%
2020/09/23	1	277.00	0	0.00	275.00	1	2,171	0.05%
2020/09/22	1	278.50	1	277.50	279.50	0	2,205	0.00%
2020/09/17	12	281.58	3	280.50	279.50	9	2,268	0.40%
2020/09/14	0	0.00	4	282.38	282.00	-4	2,337	-0.17%
2020/09/11	1	274.50	1	276.50	273.00	0	2,363	0.00%
2020/09/10	1	276.50	1	276.00	275.50	0	2,386	0.00%
2020/09/09	1	276.00	1	276.50	276.50	0	2,406	0.00%
2020/09/07	1	281.00	1	282.00	277.50	0	2,454	0.00%
2020/09/04	1	276.00	3	276.00	277.00	-2	2,486	-0.08%
2020/09/03	3	279.17	2	279.25	279.00	1	2,518	0.04%
2020/09/02	0	0.00	1	276.00	278.00	-1	2,567	-0.04%
2020/09/01	4	275.13	0	0.00	275.50	4	2,639	0.15%
2020/08/31	0	0.00	1	279.50	277.00	-1	2,706	-0.04%
2020/08/28	3	275.17	1	275.00	276.00	2	2,732	0.07%
2020/08/27	3	276.67	0	0.00	276.00	3	2,774	0.11%
2020/08/26	2	279.00	1	277.00	279.00	1	2,800	0.04%
2020/08/24	0	0.00	1	271.00	270.00	-1	2,818	-0.04%
2020/08/21	2	269.75	0	0.00	271.50	2	2,839	0.07%
2020/08/20	1	269.00	6	265.08	266.50	-5	2,837	-0.18%
2020/08/19	2	282.75	0	0.00	278.50	2	2,810	0.07%
2020/08/18	1	286.50	10	289.50	286.00	-9	2,802	-0.32%
2020/08/17	10	287.50	0	0.00	288.00	10	2,844	0.35%
2020/08/14	4	287.75	0	0.00	285.50	4	2,870	0.14%
2020/08/13	0	0.00	5	287.50	287.00	-5	2,863	-0.17%
2020/08/12	6	282.17	2	283.50	285.00	4	2,886	0.14%
2020/08/11	1	287.50	0	0.00	285.00	1	2,945	0.03%
2020/08/10	1	289.00	0	0.00	287.50	1	2,996	0.03%
2020/08/07	1	294.00	0	0.00	293.00	1	3,201	0.03%
2020/08/06	2	299.50	0	0.00	296.50	2	3,215	0.06%
2020/08/05	1	299.00	4	299.00	298.00	-3	3,219	-0.09%
2020/08/04	5	289.40	2	290.00	289.00	3	3,215	0.09%
2020/08/03	1	293.50	1	297.50	294.00	0	3,212	0.00%
2020/07/31	2	294.00	0	0.00	294.50	2	3,225	0.06%
2020/07/30	0	0.00	3	298.00	297.50	-3	3,218	-0.09%
2020/07/29	2	293.75	0	0.00	294.50	2	3,220	0.06%
2020/07/28	5	295.30	0	0.00	290.50	5	3,232	0.15%
2020/07/27	8	314.63	3.1	313.00	313.00	4.9	3,203	0.15%
2020/07/24	3	319.00	11	318.45	317.00	-8	3,175	-0.25%
2020/07/23	11	320.82	1	323.00	322.50	10	3,143	0.32%
2020/07/22	0	0.00	4	323.00	322.50	-4	3,144	-0.13%
2020/07/21	1	317.00	3	316.33	316.00	-2	3,100	-0.06%
2020/07/20	0	0.00	1	312.50	312.50	-1	3,108	-0.03%
2020/07/17	0	0.00	2	314.00	311.00	-2	3,129	-0.06%
2020/07/16	3	313.50	1	312.00	312.00	2	3,158	0.06%
2020/07/15	2	309.25	1	316.50	310.00	1	3,161	0.03%
2020/07/14	11	312.82	10	310.50	309.00	1	3,170	0.03%
2020/07/13	1	314.00	10	315.00	314.00	-9	3,166	-0.28%
2020/07/10	12	325.33	2	324.00	313.50	10	3,186	0.31%
2020/07/09	4	316.63	22	317.70	318.00	-18	3,128	-0.58%
2020/07/08	1	313.00	2	319.00	317.00	-1	3,138	-0.03%
2020/07/07	10	316.20	3	322.17	314.00	7	3,184	0.22%
2020/07/06	11	306.86	9	314.91	322.00	2	3,152	0.06%
2020/07/03	1	298.00	2	297.75	298.00	-1	3,107	-0.03%
2020/07/02	1	298.00	22	298.57	299.00	-21	3,167	-0.66%
2020/07/01	2	299.00	3	299.00	298.50	-1	3,189	-0.03%
2020/06/30	3	295.50	4	293.75	294.00	-1	3,167	-0.03%
2020/06/29	2	289.75	0	0.00	289.50	2	3,170	0.06%
2020/06/24	1	292.00	1	292.50	292.00	0	3,198	0.00%
2020/06/23	1	294.50	0	0.00	290.50	1	3,267	0.03%
2020/06/22	20	294.00	2	291.75	293.00	18	3,338	0.54%
2020/06/19	11	292.50	13	291.88	291.00	-2	3,360	-0.06%
2020/06/18	6	284.00	8	290.13	292.50	-2	3,357	-0.06%
2020/06/17	2	284.50	0	0.00	284.00	2	3,352	0.06%
2020/06/16	2	286.25	3	287.17	288.50	-1	3,416	-0.03%
2020/06/15	1	283.00	4	282.63	282.50	-3	3,505	-0.09%
2020/06/12	8	278.44	14	281.68	282.00	-6	3,556	-0.17%
2020/06/11	4	287.75	2	287.50	284.00	2	3,618	0.06%
2020/06/10	7	293.64	1	295.00	292.00	6	3,622	0.17%
2020/06/09	2	300.50	5	295.90	293.50	-3	3,671	-0.08%
2020/06/08	8	297.25	11	298.00	298.00	-3	3,723	-0.08%
2020/06/05	5	292.00	7	292.57	292.00	-2	3,683	-0.05%
2020/06/04	2	286.00	3	285.67	286.00	-1	3,709	-0.03%
2020/06/03	4	284.25	1	283.50	282.50	3	3,705	0.08%
2020/06/02	6	283.67	3	284.33	283.00	3	3,695	0.08%
2020/06/01	0	0.00	1	282.50	282.50	-1	3,745	-0.03%
2020/05/29	1	277.00	0	0.00	275.00	1	3,761	0.03%
2020/05/27	2	279.50	3	280.33	280.00	-1	3,804	-0.03%
2020/05/26	1	279.50	0	0.00	279.50	1	3,831	0.03%
2020/05/25	0.8	279.00	1	272.50	277.00	-0.2	3,836	-0.01%
2020/05/22	1	278.00	4	279.88	276.00	-3	3,857	-0.08%
2020/05/21	7	277.43	1	278.00	278.00	6	3,848	0.16%
2020/05/20	2	274.00	0	0.00	273.00	2	3,835	0.05%
2020/05/19	1	274.00	0	0.00	275.00	1	3,875	0.03%
2020/05/18	7	270.43	1	269.00	267.00	6	3,898	0.15%
2020/05/15	1	273.00	3	279.17	275.00	-2	3,852	-0.05%
2020/05/14	22	289.61	4	294.25	278.50	18	3,826	0.47%
2020/05/13	14	284.07	3	283.00	287.00	11	3,610	0.30%
2020/05/12	2	284.75	1	284.50	285.50	1	3,609	0.03%
2020/05/11	4	286.25	1	284.50	284.00	3	3,611	0.08%
2020/05/08	1	286.00	2	289.00	289.00	-1	3,576	-0.03%
2020/05/07	10	284.00	1	284.50	283.50	9	3,555	0.25%
2020/05/05	14	282.32	2	278.50	278.50	12	3,580	0.34%
2020/05/04	2	278.50	1	280.50	280.50	1	3,599	0.03%
2020/04/30	1	287.00	3	286.17	286.50	-2	3,598	-0.06%
2020/04/29	1.1	278.07	0	0.00	279.00	1.1	3,592	0.03%
2020/04/28	0	0.00	3	273.50	274.50	-3	3,596	-0.08%
2020/04/27	1.1	270.71	2	269.00	274.00	-1	3,636	-0.03%
2020/04/24	1.1	264.00	0	0.00	263.50	1.1	3,654	0.03%
2020/04/23	1	265.50	1	266.00	265.50	0	3,685	0.00%
2020/04/22	3	262.33	0	0.00	266.00	3	3,708	0.08%
2020/04/21	7	269.43	1	273.00	267.50	6	3,679	0.16%
2020/04/16	3	272.00	0	0.00	270.50	3	3,606	0.08%
2020/04/15	2	275.25	2	274.50	274.00	0	3,604	0.00%
2020/04/14	0	0.00	2	275.00	275.00	-2	3,656	-0.05%
2020/04/13	2	269.75	0	0.00	269.00	2	3,670	0.05%
2020/04/10	19	282.58	6	278.58	277.50	13	3,644	0.36%
2020/04/09	2	283.50	1	283.50	283.00	1	3,625	0.03%
2020/04/07	2	268.25	9	269.17	272.50	-7	3,571	-0.20%
2020/04/06	0	0.00	1	252.00	259.00	-1	3,515	-0.03%
2020/04/01	0	0.00	12	247.67	250.00	-12	3,503	-0.34%
2020/03/31	6	249.00	3	251.83	248.00	3	3,553	0.08%
2020/03/30	6	244.67	3	244.83	248.50	3	3,569	0.08%
2020/03/27	9	261.94	8	263.63	253.00	1	3,612	0.03%
2020/03/26	8	255.63	128	252.53	263.00	-120	3,605	-3.33%	大賣/鉅額交易
2020/03/25	4	249.50	4	251.50	251.50	0	3,536	0.00%
2020/03/24	1	229.00	0	0.00	229.00	1	3,517	0.03%
2020/03/23	1	202.50	1	207.50	208.50	0	3,509	0.00%
2020/03/20	12	210.71	1	209.00	216.00	11	3,515	0.31%
2020/03/19	7	199.79	0.4	198.50	196.50	6.6	3,456	0.19%
2020/03/18	6	231.42	5	231.50	218.00	1	3,406	0.03%
2020/03/17	10	237.55	3	235.50	231.50	7	3,406	0.21%
2020/03/16	2	256.50	1	258.00	251.00	1	3,358	0.03%
2020/03/13	13	262.69	1	254.00	268.00	12	3,351	0.36%
2020/03/12	4	289.75	1	283.50	281.00	3	3,296	0.09%
2020/03/11	2	321.75	1	321.00	311.50	1	3,228	0.03%
2020/03/10	4	318.50	2	323.00	321.00	2	3,233	0.06%
2020/03/09	6	333.50	2	333.00	330.00	4	3,150	0.13%
2020/03/06	1	344.00	3	345.50	341.50	-2	3,123	-0.06%
2020/03/05	4	342.13	6	346.00	340.50	-2	3,099	-0.06%
2020/03/04	2	332.00	1	334.50	336.50	1	3,029	0.03%
2020/03/03	3	338.17	5	337.90	338.00	-2	2,988	-0.07%
2020/03/02	9	327.11	5	330.30	325.50	4	2,944	0.14%
2020/02/27	3	336.17	9	340.83	333.50	-6	2,928	-0.20%
2020/02/26	2	342.50	5	342.40	339.50	-3	2,885	-0.10%
2020/02/25	4	338.88	2	341.00	345.50	2	2,867	0.07%
2020/02/24	8	342.00	11	339.77	343.50	-3	2,840	-0.11%
2020/02/21	3	338.50	0	0.00	335.00	3	2,806	0.11%
2020/02/20	0	0.00	5	341.60	339.50	-5	2,807	-0.18%
2020/02/19	1	339.50	5	339.70	338.00	-4	2,765	-0.14%
2020/02/14	1	318.00	1	322.00	325.00	0	2,693	0.00%
2020/02/13	2	322.00	2	321.25	320.00	0	2,732	0.00%
2020/02/12	3	325.00	0	0.00	324.00	3	2,774	0.11%
2020/02/11	2	323.00	0	0.00	323.00	2	2,773	0.07%
2020/02/10	0	0.00	0.1	321.00	320.50	-0.1	2,794	0.00%
2020/02/07	4	326.88	1	331.50	324.50	3	2,805	0.11%
2020/02/06	3	330.50	1	335.00	330.50	2	2,811	0.07%
2020/02/05	3	327.83	2	328.50	327.00	1	2,798	0.04%
2020/02/04	1	324.00	0	0.00	324.00	1	2,760	0.04%
2020/02/03	1	315.50	0	0.00	322.00	1	2,734	0.04%
2020/01/31	11	321.14	4	314.38	319.50	7	2,693	0.26%
2020/01/30	2	329.25	3	325.50	319.50	-1	2,666	-0.04%
2020/01/20	2	354.50	2	358.75	354.00	0	2,602	0.00%
2020/01/17	1	351.50	1	351.00	350.00	0	2,548	0.00%
2020/01/16	0	0.00	6	348.00	355.00	-6	2,500	-0.24%
2020/01/15	2	341.50	1	339.00	337.00	1	2,444	0.04%
2020/01/14	19	344.66	3	345.33	343.50	16	2,449	0.65%
2020/01/13	3	336.33	0	0.00	341.00	3	2,421	0.12%
2020/01/10	3	339.67	0	0.00	338.00	3	2,414	0.12%
2020/01/09	1	337.50	0	0.00	339.50	1	2,404	0.04%
2020/01/08	10	341.45	14	343.57	335.00	-4	2,376	-0.17%
2020/01/07	95	330.17	3	329.00	332.00	92	2,277	4.04%
2020/01/06	1	344.50	0	0.00	340.50	1	2,227	0.04%
2020/01/03	17	348.29	9	341.39	341.00	8	2,200	0.36%
2020/01/02	1	358.00	4	357.75	358.00	-3	2,148	-0.14%
2019/12/31	1	339.50	2	344.25	340.50	-1	2,077	-0.05%
2019/12/30	5	342.20	5	345.50	340.00	0	2,065	0.00%
2019/12/27	1	346.00	1	343.00	345.00	0	2,039	0.00%
2019/12/26	2	341.50	13	344.96	346.00	-11	2,016	-0.55%
2019/12/25	4	334.25	8	338.31	336.00	-4	1,951	-0.20%
2019/12/24	4	330.13	5	328.70	331.00	-1	1,913	-0.05%
2019/12/23	1	320.50	3	321.33	320.00	-2	1,830	-0.11%
2019/12/20	12	309.04	1	312.00	307.00	11	1,753	0.63%
2019/12/19	2	309.00	0	0.00	308.00	2	1,733	0.12%
2019/12/18	2	314.25	0	0.00	313.00	2	1,703	0.12%
2019/12/17	1	311.50	2	314.50	319.50	-1	1,684	-0.06%
2019/12/16	2	308.50	1	314.00	310.00	1	1,643	0.06%
2019/12/13	1	308.00	2	308.00	308.00	-1	1,616	-0.06%
2019/12/12	0	0.00	1	317.00	313.00	-1	1,572	-0.06%
2019/12/11	2	311.00	3	311.17	310.00	-1	1,503	-0.07%
2019/12/10	1	306.50	0	0.00	306.50	1	1,453	0.07%
2019/12/09	1	299.50	1	302.00	300.50	0	1,425	0.00%
2019/12/06	0	0.00	1	301.00	301.00	-1	1,403	-0.07%
2019/12/05	2	295.00	8	294.88	298.00	-6	1,378	-0.44%
2019/12/04	0	0.00	1	288.50	289.50	-1	1,360	-0.07%
2019/12/03	2	285.25	2	286.75	287.00	0	1,388	0.00%
2019/12/02	1	282.00	0	0.00	281.50	1	1,385	0.07%
2019/11/29	2	286.75	0	0.00	284.50	2	1,386	0.14%
2019/11/28	2	291.00	0	0.00	290.00	2	1,374	0.15%
2019/11/27	12	292.17	1	292.00	292.00	11	1,383	0.79%
2019/11/22	0	0.00	1	286.00	286.00	-1	1,373	-0.07%
2019/11/21	1	289.00	0	0.00	289.00	1	1,364	0.07%
2019/11/20	1	291.50	0	0.00	291.50	1	1,357	0.07%
2019/11/19	11	294.14	2	295.25	295.50	9	1,361	0.66%
2019/11/18	1	291.00	1	292.50	291.00	0	1,343	0.00%
2019/11/14	2	285.25	0	0.00	285.00	2	1,330	0.15%
2019/11/12	1	293.00	1	294.50	295.50	0	1,313	0.00%
2019/11/11	1	301.50	4	299.13	297.00	-3	1,296	-0.23%
2019/11/08	1	293.50	1	293.00	294.50	0	1,241	0.00%
2019/11/07	0	0.00	1	287.00	287.00	-1	1,228	-0.08%
2019/11/06	10	298.00	0	0.00	294.50	10	1,229	0.81%
2019/11/05	1	286.50	5	289.70	298.00	-4	1,224	-0.33%
2019/11/01	2	279.75	1	281.00	281.00	1	1,237	0.08%
2019/10/31	1	280.50	0	0.00	277.50	1	1,297	0.08%
2019/10/29	3	283.17	0	0.00	280.00	3	1,488	0.20%
2019/10/28	1	284.50	0	0.00	286.00	1	1,504	0.07%
2019/10/24	1	286.00	0	0.00	286.00	1	1,545	0.06%
2019/10/09	0	0.00	1	275.00	273.00	-1	1,745	-0.06%
2019/10/03	1	272.50	1	273.50	274.00	0	1,925	0.00%
2019/10/02	1	274.50	0	0.00	275.50	1	1,942	0.05%
2019/10/01	0	0.00	1	278.50	280.50	-1	1,967	-0.05%
2019/09/27	1	276.50	0	0.00	276.50	1	1,957	0.05%
2019/09/26	0	0.00	1	284.00	283.50	-1	1,939	-0.05%
2019/09/25	2	285.25	1	286.00	286.00	1	1,941	0.05%
2019/09/24	2	288.25	0	0.00	288.00	2	1,960	0.10%
2019/09/17	0	0.00	2	289.00	289.00	-2	2,016	-0.10%
2019/09/12	0	0.00	1	300.00	297.50	-1	2,012	-0.05%
2019/09/11	4	298.00	1	297.50	297.50	3	2,013	0.15%
2019/09/10	1	298.50	1	300.00	298.00	0	1,999	0.00%
2019/09/06	4	306.13	2	307.75	307.00	2	1,975	0.10%
2019/09/05	16	305.25	1	307.00	306.00	15	1,956	0.77%
2019/09/04	0	0.00	1	292.50	296.00	-1	1,939	-0.05%
2019/09/03	0	0.00	1	297.00	291.00	-1	1,935	-0.05%
2019/09/02	1	288.00	0	0.00	288.50	1	1,923	0.05%
2019/08/30	0	0.00	1	290.50	288.50	-1	1,932	-0.05%
2019/08/26	1	285.00	0	0.00	285.00	1	1,926	0.05%
2019/08/23	0	0.00	1	291.00	292.00	-1	1,921	-0.05%
2019/08/22	0	0.00	3	293.50	289.00	-3	1,914	-0.16%
2019/08/21	3	293.50	0	0.00	293.50	3	1,908	0.16%
2019/08/20	1	295.00	0	0.00	295.50	1	1,918	0.05%
2019/08/16	1	287.50	0	0.00	289.00	1	1,909	0.05%
2019/08/14	2	292.75	0	0.00	290.00	2	1,909	0.10%
2019/08/12	1	307.00	0	0.00	310.50	1	1,850	0.05%
2019/08/08	1	310.00	1	310.50	310.50	0	1,838	0.00%
2019/08/06	18	289.64	0	0.00	294.50	18	1,822	0.99%
2019/08/02	1	299.00	0	0.00	300.00	1	1,776	0.06%
2019/08/01	1	313.50	1	312.00	313.00	0	1,726	0.00%
2019/07/31	2	310.50	0	0.00	307.00	2	1,685	0.12%
2019/07/30	1	318.50	2	326.75	328.00	-1	1,540	-0.06%
2019/07/26	3	328.83	1	331.00	328.00	2	1,505	0.13%
2019/07/25	0	0.00	2	340.00	338.00	-2	1,475	-0.14%
2019/07/24	1	329.00	0	0.00	333.00	1	1,442	0.07%
2019/07/23	1	335.00	1	331.96	331.00	0	1,432	0.00%
2019/07/17	2	316.25	0	0.00	322.00	2	1,415	0.14%
2019/07/16	1	323.00	0	0.00	322.00	1	1,391	0.07%
2019/07/15	0	0.00	1.3	335.00	335.00	-1.3	1,363	-0.09%
2019/07/11	31	336.84	31	335.03	335.00	0	1,323	0.00%
2019/07/09	0	0.00	1	316.00	315.00	-1	1,233	-0.08%
2019/07/08	0	0.00	1	302.00	306.00	-1	1,177	-0.08%
2019/07/05	0	0.00	4	300.75	302.00	-4	1,165	-0.34%
2019/07/01	0	0.00	2	296.25	296.00	-2	1,180	-0.17%
2019/06/27	4	280.38	0	0.00	282.00	4	1,230	0.33%
2019/06/25	0	0.00	1	296.00	290.00	-1	1,253	-0.08%
2019/06/24	0	0.00	2	296.50	295.50	-2	1,283	-0.16%
2019/06/19	1	279.50	0	0.00	281.00	1	1,398	0.07%
2019/06/12	0	0.00	2	279.50	282.00	-2	1,412	-0.14%
2019/06/11	1	269.50	0	0.00	270.00	1	1,399	0.07%
2019/06/06	1	268.00	0	0.00	267.50	1	1,395	0.07%
2019/05/29	0	0.00	1	275.00	276.00	-1	1,429	-0.07%
2019/05/27	1	275.00	0	0.00	273.50	1	1,483	0.07%
2019/05/21	2	276.00	2	281.00	281.50	0	1,524	0.00%
2019/05/16	0	0.00	1	277.00	275.00	-1	1,505	-0.07%
2019/05/13	0	0.00	0.2	277.00	277.00	-0.2	1,461	-0.01%
2019/05/09	1	286.00	0	0.00	291.50	1	1,445	0.07%
2019/05/07	0	0.00	3	295.32	295.00	-3	1,427	-0.21%
2019/05/06	4.2	285.90	0.1	289.00	287.00	4.1	1,418	0.29%
2019/05/02	0	0.00	1	290.00	288.00	-1	1,410	-0.07%
2019/04/29	2	283.50	0	0.00	285.00	2	1,394	0.14%
2019/04/25	0	0.00	1	295.00	298.00	-1	1,358	-0.07%
2019/04/23	3	292.00	0	0.00	295.00	3	1,340	0.22%
2019/04/22	0	0.00	1	305.00	303.00	-1	1,311	-0.08%
2019/04/19	1	306.00	0	0.00	307.00	1	1,314	0.08%
2019/04/18	0	0.00	0.1	310.00	311.50	-0.1	1,313	-0.01%
2019/04/02	0.1	315.00	0	315.00	317.00	0.1	1,161	0.01%
2019/04/01	0	0.00	3	312.67	317.00	-3	1,137	-0.26%
2019/03/29	0	0.00	9	301.72	302.00	-9	1,072	-0.84%
2019/03/27	1	295.50	1	302.00	297.00	0	1,017	0.00%
2019/03/26	1	291.00	4	293.13	295.00	-3	984	-0.30%
2019/03/25	0	0.00	4	277.13	283.50	-4	925	-0.43%
2019/03/22	1	282.00	3	282.83	278.50	-2	904	-0.22%
2019/03/19	0	0.00	2	265.00	263.00	-2	873	-0.23%
2019/03/14	2	271.00	0	0.00	273.00	2	865	0.23%
2019/03/12	4	268.88	1	271.00	266.00	3	870	0.34%
2019/03/11	1	266.50	0	0.00	267.00	1	876	0.11%
2019/03/07	0	0.00	1	274.00	268.00	-1	900	-0.11%
2019/03/05	1	279.50	1.1	281.95	281.50	-0.1	887	-0.01%
2019/03/04	1	280.50	0	0.00	281.50	1	902	0.11%
2019/02/27	2	278.50	7	277.14	280.00	-5	893	-0.56%
2019/02/26	1	277.00	0	0.00	278.50	1	873	0.11%
2019/02/25	1	271.50	1	270.50	271.50	0	849	0.00%
2019/02/21	0	0.00	2	258.75	260.00	-2	800	-0.25%
2019/02/20	0	0.00	0.5	255.00	256.00	-0.5	783	-0.06%
2019/02/15	1	257.00	0	0.00	253.50	1	794	0.13%
2019/02/11	0	0.00	1	251.00	248.00	-1	786	-0.13%
2019/01/24	0.1	247.00	0	0.00	247.50	0.1	801	0.01%
2019/01/23	0	0.00	1	243.00	242.50	-1	803	-0.12%
2019/01/22	0.1	238.00	0	0.00	238.00	0.1	803	0.01%
2019/01/17	10	243.10	0	0.00	240.50	10	839	1.19%
2019/01/16	0.1	240.50	0	0.00	241.00	0.1	850	0.01%
2019/01/14	0	0.00	13	240.73	243.00	-13	863	-1.51%
2019/01/11	1	238.50	2	238.25	237.50	-1	872	-0.11%
2019/01/10	0	0.00	1	236.00	237.50	-1	869	-0.11%
2019/01/09	2	233.00	0	0.00	232.00	2	874	0.23%
2019/01/07	0	0.00	1	229.00	228.00	-1	884	-0.11%
2018/12/28	1	226.00	1	228.00	228.00	0	962	0.00%
2018/12/26	1	226.00	1	220.50	220.50	0	983	0.00%
2018/12/25	1	220.00	1	223.00	223.00	0	988	0.00%
2018/12/24	1	222.50	0	0.00	222.50	1	996	0.10%
2018/12/20	1	225.00	1	225.50	223.00	0	1,016	0.00%
2018/12/18	1	224.00	1	223.00	222.50	0	1,026	0.00%
2018/12/17	1.1	227.55	0	0.00	227.00	1.1	1,040	0.11%
2018/12/06	1	236.00	0	0.00	235.00	1	1,047	0.10%
2018/12/04	1	253.00	0	0.00	252.00	1	1,050	0.10%
2018/12/03	2	253.50	4	253.25	255.00	-2	1,060	-0.19%
2018/11/30	0	0.00	1	242.00	251.00	-1	1,060	-0.09%
2018/11/29	1	244.00	0	0.00	242.50	1	1,035	0.10%
2018/11/16	0	0.00	1	222.50	220.50	-1	1,007	-0.10%
2018/11/13	1	216.00	2	209.25	216.50	-1	996	-0.10%
2018/11/12	0	0.00	1	210.00	211.00	-1	991	-0.10%
2018/11/07	1	208.00	0	0.00	209.50	1	1,050	0.10%
2018/11/06	0	0.00	1	203.50	203.00	-1	1,064	-0.09%
2018/11/05	1	207.00	1	208.00	208.50	0	1,070	0.00%
2018/11/02	1	211.00	0	0.00	211.50	1	1,071	0.09%
2018/10/30	1	196.50	0	0.00	196.50	1	1,062	0.09%
2018/10/29	0	0.00	1	188.00	194.00	-1	1,095	-0.09%
2018/10/18	1	197.00	0	0.00	196.50	1	1,147	0.09%
2018/10/15	2	197.50	0	0.00	196.00	2	1,168	0.17%
2018/10/12	1	202.00	0	0.00	200.50	1	1,153	0.09%
2018/10/11	0	0.00	2	195.50	194.50	-2	1,142	-0.18%
2018/10/08	0	224.00	0	0.00	222.50	0	1,098	0.00%
2018/10/03	1	236.00	0	0.00	234.00	1	1,086	0.09%
2018/10/02	0.1	239.50	2	237.50	238.00	-1.9	1,086	-0.17%
2018/09/26	1	245.50	0	0.00	244.00	1	1,081	0.09%
2018/09/25	1	247.00	0	0.00	245.00	1	1,103	0.09%
2018/09/19	0	0.00	1	244.50	245.00	-1	1,111	-0.09%
2018/09/14	1	238.50	0	0.00	241.50	1	1,135	0.09%
2018/09/12	1.1	232.61	0	0.00	232.50	1.1	1,141	0.09%
2018/09/11	1	240.00	0	0.00	241.00	1	1,137	0.09%
2018/09/07	1	242.50	0	0.00	242.00	1	1,141	0.09%
2018/09/06	1	247.00	0	0.00	247.50	1	1,122	0.09%
2018/09/03	0	0.00	1	253.00	253.00	-1	1,126	-0.09%
2018/08/30	1	259.50	0	0.00	259.00	1	1,127	0.09%
2018/08/29	1	263.00	0	0.00	262.00	1	1,134	0.09%
2018/08/28	0	0.00	0.1	264.50	261.00	-0.1	1,126	-0.01%
2018/08/24	0	254.00	0	0.00	252.50	0	1,116	0.00%
2018/08/23	0	0.00	0.1	259.50	258.50	-0.1	1,118	-0.01%
2018/08/20	0	0.00	0.1	259.00	258.50	-0.1	1,111	-0.01%
2018/08/15	0	0.00	1	266.00	268.00	-1	1,130	-0.09%
2018/08/13	0	0.00	1	257.00	254.50	-1	1,102	-0.09%
2018/08/10	0	0.00	5	265.90	267.00	-5	1,094	-0.46%
2018/08/09	0	0.00	1	263.00	262.50	-1	1,100	-0.09%
2018/08/08	1	267.00	2	267.50	265.50	-1	1,105	-0.09%
2018/08/07	2	266.75	2	270.00	266.50	0	1,127	0.00%
2018/08/06	2	268.50	0	0.00	269.00	2	1,145	0.17%
2018/08/03	1	269.50	1	269.50	269.50	0	1,147	0.00%
2018/08/02	0	0.00	3	266.83	260.00	-3	1,120	-0.27%
2018/08/01	0	256.50	11	253.68	254.00	-11	1,058	-1.04%
2018/07/31	0	0.00	4	254.63	254.00	-4	1,056	-0.38%
2018/07/30	2	248.75	0	0.00	247.00	2	1,055	0.19%
2018/07/27	1	252.00	0	0.00	253.00	1	1,061	0.09%
2018/07/26	1	247.00	0	0.00	251.50	1	1,086	0.09%
2018/07/25	2	249.00	0	0.00	247.50	2	1,086	0.18%
2018/07/24	1	255.50	5	252.70	255.50	-4	1,065	-0.38%
2018/07/20	1	242.50	0	0.00	242.00	1	1,047	0.10%
2018/07/17	0	0.00	3	237.00	240.00	-3	1,083	-0.28%
2018/07/13	0	0.00	1	235.00	234.50	-1	1,112	-0.09%
2018/07/12	0	0.00	2	225.00	228.50	-2	1,123	-0.18%
2018/07/11	1	227.00	1	227.00	225.50	0	1,138	0.00%
2018/07/10	2	231.00	1	227.00	230.50	1	1,144	0.09%
2018/07/05	0	0.00	1	230.50	226.00	-1	1,177	-0.08%
2018/07/04	0	0.00	2	230.25	231.00	-2	1,191	-0.17%
2018/07/03	4	229.50	0	0.00	228.00	4	1,213	0.33%
2018/06/29	2	240.50	0	0.00	241.00	2	1,194	0.17%
2018/06/28	2	241.50	1	238.50	238.50	1	1,188	0.08%
2018/06/27	1	263.50	0	0.00	263.50	1	1,156	0.09%
2018/06/26	2	263.75	0	0.00	263.00	2	1,141	0.18%
2018/06/25	2	260.50	0	0.00	260.50	2	1,139	0.18%
2018/06/22	3	264.17	0	0.00	262.50	3	1,161	0.26%
2018/06/21	1	267.00	0	0.00	266.00	1	1,193	0.08%
2018/06/20	1	269.00	0	0.00	270.00	1	1,216	0.08%
2018/06/19	0.1	267.00	0	0.00	265.00	0.1	1,235	0.00%
2018/06/13	4	273.00	0	0.00	272.00	4	1,253	0.32%
2018/06/06	1	283.00	0	0.00	283.00	1	1,285	0.08%
2018/06/04	1	280.50	0	0.00	280.00	1	1,286	0.08%
2018/05/25	0	0.00	1	284.50	283.50	-1	1,301	-0.08%
2018/05/24	0	0.00	1	286.00	286.50	-1	1,293	-0.08%
2018/05/23	1	280.00	0	0.00	279.00	1	1,273	0.08%
2018/05/16	0	0.00	1	283.50	282.00	-1	1,253	-0.08%
2018/05/14	3	275.67	4	274.75	277.00	-1	1,275	-0.08%
2018/05/11	1	268.00	0	0.00	269.00	1	1,263	0.08%
2018/05/10	0.3	265.50	0	0.00	265.00	0.3	1,251	0.02%
2018/05/09	1.1	263.10	0	0.00	262.50	1.1	1,243	0.09%
2018/05/08	0.1	266.00	0	0.00	264.50	0.1	1,253	0.01%
2018/05/03	0.1	263.50	0	0.00	261.00	0.1	1,267	0.01%
2018/05/02	0.2	270.00	0	0.00	268.50	0.2	1,253	0.02%
2018/04/25	1	274.50	0	0.00	274.00	1	1,290	0.08%
2018/04/24	1	270.00	2	269.00	270.00	-1	1,286	-0.08%
2018/04/23	0	0.00	1	283.00	281.00	-1	1,268	-0.08%
2018/04/20	1	284.00	0	0.00	283.50	1	1,267	0.08%
2018/04/18	1	284.00	0	0.00	281.00	1	1,242	0.08%
2018/04/17	0	0.00	1	284.00	283.00	-1	1,236	-0.08%
2018/04/16	8	290.75	7	289.71	290.50	1	1,241	0.08%
2018/04/13	10	289.50	10	290.45	290.00	0	1,268	0.00%
2018/04/12	11	292.09	11	292.73	292.00	0	1,318	0.00%
2018/04/11	5	295.50	5	297.10	296.00	0	1,304	0.00%
2018/04/10	2	295.00	0	0.00	294.00	2	1,296	0.15%
2018/04/09	10	301.00	20	300.43	298.00	-10	1,287	-0.78%
2018/04/02	0	0.00	1	310.00	310.00	-1	1,254	-0.08%
2018/03/29	1	304.00	1	307.50	303.50	0	1,260	0.00%
2018/03/28	1	307.50	1	308.50	306.00	0	1,246	0.00%
2018/03/27	1	317.50	1	316.00	311.00	0	1,235	0.00%
2018/03/26	0	0.00	11	313.68	313.50	-11	1,206	-0.91%
2018/03/23	1	302.00	2	302.00	302.00	-1	1,182	-0.08%
2018/03/22	3	298.33	1	299.50	295.00	2	1,154	0.17%
2018/03/21	1	301.00	0	0.00	301.00	1	1,129	0.09%
2018/03/20	2	301.50	3	301.50	300.50	-1	1,134	-0.09%
2018/03/19	2	309.50	1	310.00	307.50	1	1,129	0.09%
2018/03/15	4	302.13	1	301.00	302.50	3	1,127	0.27%
2018/03/14	0	0.00	2	301.50	302.00	-2	1,131	-0.18%
2018/03/13	11	300.41	0	0.00	304.00	11	1,137	0.97%
2018/03/12	10	297.00	1	298.50	298.00	9	1,115	0.81%
2018/03/08	10	294.00	10	292.00	293.00	0	1,113	0.00%
2018/03/07	0	0.00	0.6	289.00	289.00	-0.6	1,123	-0.05%
2018/03/05	0	0.00	5	285.50	282.00	-5	1,158	-0.43%
2018/03/02	0	0.00	5	286.00	288.00	-5	1,180	-0.42%
2018/03/01	10	292.50	0	0.00	291.00	10	1,219	0.82%
2018/02/27	1	293.00	0	0.00	286.00	1	1,262	0.08%
2018/02/26	1	292.50	0	0.00	292.50	1	1,257	0.08%
2018/02/23	3	294.17	0	0.00	291.00	3	1,266	0.24%
2018/02/22	0	0.00	2	287.00	289.00	-2	1,295	-0.15%
2018/02/21	2	289.50	0	0.00	289.50	2	1,311	0.15%
2018/02/09	1	289.00	1	288.00	288.00	0	1,339	0.00%
2018/02/08	0	0.00	2	285.50	292.00	-2	1,334	-0.15%
2018/02/07	0	0.00	2	286.75	288.00	-2	1,333	-0.15%
2018/02/06	2	272.75	0	0.00	274.50	2	1,323	0.15%
2018/02/05	0	0.00	10	293.00	294.00	-10	1,325	-0.75%
2018/01/31	1	298.50	1	298.00	298.00	0	1,358	0.00%
2018/01/30	15	301.33	0	0.00	300.00	15	1,358	1.10%
2018/01/29	12	303.04	5	301.00	301.00	7	1,350	0.52%
2018/01/26	4	302.75	3	309.00	302.00	1	1,351	0.07%
2018/01/25	2	311.25	2	312.25	310.00	0	1,343	0.00%
2018/01/24	8	314.31	6	314.83	314.50	2	1,355	0.15%
2018/01/23	2	314.25	2	315.25	316.00	0	1,333	0.00%
2018/01/18	0	0.00	10	308.50	308.50	-10	1,329	-0.75%
2018/01/10	10	315.50	0	0.00	315.50	10	1,349	0.74%
2018/01/09	2	318.25	1	317.50	318.50	1	1,331	0.08%
2018/01/08	0	0.00	4	314.63	320.00	-4	1,305	-0.31%
2018/01/04	0	0.00	1	300.50	300.50	-1	1,270	-0.08%