華碩 (2357)-永豐金-萬盛券商分點個股進出

台股 » 個股 » 華碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華碩

(2357)

可現股當沖

股價
513
漲跌
▼2
漲幅
-0.39%
成交量
15,001張
產業
上市電腦週邊類股
1274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

華碩 (2357)籌碼相關－永豐金-萬盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/05/31	5	511.60	1.4	511.74	513.00	3.6	5,832	0.06%
2024/05/30	6.2	509.10	2.2	512.30	515.00	4	5,638	0.07%
2024/05/29	3	520.31	5.2	522.21	524.00	-2.2	5,493	-0.04%
2024/05/28	5.6	520.23	0	521.94	527.00	5.5	5,371	0.10%
2024/05/27	5.4	527.28	25.2	537.47	540.00	-19.8	5,237	-0.38%
2024/05/24	6.4	510.74	3.2	510.03	519.00	3.2	5,147	0.06%
2024/05/23	4.9	519.58	4.1	519.93	520.00	0.7	5,008	0.01%
2024/05/22	5.5	519.56	7.5	522.15	522.00	-2	4,837	-0.04%
2024/05/21	3.4	486.68	1.9	485.57	489.00	1.5	4,557	0.03%
2024/05/20	0.2	505.93	3	506.95	506.00	-2.8	4,441	-0.06%
2024/05/17	0.1	510.70	0.2	510.30	516.00	0	4,345	0.00%
2024/05/16	8.7	513.01	1	510.02	516.00	7.7	4,290	0.18%
2024/05/15	4.5	503.64	71.2	510.38	498.00	-66.6	4,240	-1.57%
2024/05/14	0.6	506.20	24	510.85	512.00	-23.4	4,152	-0.56%
2024/05/13	5	460.00	0.1	464.01	466.00	4.9	3,837	0.13%
2024/05/10	11.1	467.29	0.7	470.45	470.50	10.4	3,840	0.27%
2024/05/09	2.4	470.57	9.4	480.24	475.00	-7	3,790	-0.18%
2024/05/08	2.8	456.73	0	456.00	458.50	2.8	3,725	0.07%
2024/05/07	0	461.00	6.2	460.45	460.00	-6.2	3,694	-0.17%
2024/05/06	1.2	448.25	2.2	448.98	448.50	-1	3,600	-0.03%
2024/05/03	0	0.00	1.1	432.29	429.00	-1.1	3,611	-0.03%
2024/05/02	11.1	427.49	0	0.00	427.50	11.1	3,607	0.31%
2024/04/30	6.1	429.19	0.1	433.57	430.00	6	3,596	0.17%
2024/04/29	10	426.00	0	0.00	426.00	10	3,597	0.28%
2024/04/26	0	419.00	0	0.00	419.00	0	3,638	0.00%
2024/04/25	11.1	412.78	0	0.00	412.00	11.1	3,660	0.30%
2024/04/24	0.1	417.00	0	0.00	420.50	0.1	3,692	0.00%
2024/04/23	22	409.57	0	0.00	409.50	22	3,739	0.59%
2024/04/22	1	413.02	1	413.00	413.50	0	3,758	0.00%
2024/04/19	4.1	415.64	1.3	408.29	413.50	2.9	3,769	0.08%
2024/04/17	0.1	428.79	0	0.00	428.50	0.1	3,769	0.00%
2024/04/16	0	428.43	0.2	427.00	425.50	-0.2	3,796	0.00%
2024/04/15	0	442.42	0.4	441.35	440.50	-0.4	3,792	-0.01%
2024/04/12	1.2	444.37	0.2	446.01	443.50	1	3,817	0.03%
2024/04/11	0.3	452.14	0.1	444.26	453.50	0.2	3,815	0.00%
2024/04/10	0.2	441.63	2	442.00	435.00	-1.9	3,840	-0.05%
2024/04/09	0.1	424.50	0.1	424.25	425.00	0	3,928	0.00%
2024/04/08	0	425.00	1	423.00	426.00	-1	3,980	-0.02%
2024/04/03	0.1	424.50	0.1	422.50	422.50	0	4,027	0.00%
2024/04/02	0	425.63	0.4	424.03	423.00	-0.4	4,119	-0.01%
2024/04/01	0	0.00	0.4	425.73	423.00	-0.4	4,245	-0.01%
2024/03/29	0.4	426.80	1	427.50	429.50	-0.6	4,283	-0.01%
2024/03/28	1.1	420.00	0	0.00	423.50	1.1	4,393	0.03%
2024/03/27	0.2	424.82	0.2	423.00	424.50	0	4,433	0.00%
2024/03/26	2	421.44	1.2	423.92	417.00	0.8	4,571	0.02%
2024/03/25	3	423.67	10	423.50	423.50	-7	4,795	-0.15%
2024/03/22	11.2	427.13	3.2	425.94	421.50	8	4,875	0.16%
2024/03/21	3.4	415.68	0	0.00	420.00	3.4	4,920	0.07%
2024/03/20	1	413.53	0	419.00	414.00	1	4,950	0.02%
2024/03/19	1.1	409.23	1	413.00	407.50	0.1	4,959	0.00%
2024/03/18	19.4	413.28	15	429.33	408.50	4.4	4,989	0.09%
2024/03/15	15.1	428.51	0	0.00	429.00	15.1	4,836	0.31%
2024/03/14	0	431.17	0	435.00	433.50	0	4,770	0.00%
2024/03/13	2	436.55	0	0.00	436.00	2	4,775	0.04%
2024/03/12	16	441.06	0	0.00	441.00	16	4,735	0.34%
2024/03/11	0.3	445.71	0.2	456.00	444.00	0.1	4,728	0.00%
2024/03/08	1.1	452.61	0	0.00	452.50	1.1	4,714	0.02%
2024/03/07	2.5	463.32	1	462.50	462.00	1.5	4,712	0.03%
2024/03/05	0	0.00	0	466.13	466.00	0	4,858	0.00%
2024/03/04	0	458.75	0	0.00	457.00	0	4,889	0.00%
2024/03/01	0	457.00	0.2	457.52	457.00	-0.2	4,918	0.00%
2024/02/29	0	451.88	0	0.00	455.00	0	4,952	0.00%
2024/02/27	2.1	456.05	1	458.04	454.50	1.1	4,896	0.02%
2024/02/26	3	469.15	2	470.50	470.50	1	4,825	0.02%
2024/02/23	4	479.88	1	478.44	474.00	3	4,846	0.06%
2024/02/22	0	0.00	0.1	466.01	469.00	-0.1	4,865	0.00%
2024/02/21	1	471.56	1.2	471.99	469.00	-0.1	4,870	0.00%
2024/02/20	0.1	471.50	0	471.75	473.00	0	4,942	0.00%
2024/02/19	0.1	474.72	0.1	474.75	477.50	0	5,000	0.00%
2024/02/16	0.3	481.88	4	476.75	479.50	-3.7	5,085	-0.07%
2024/02/15	1.2	461.71	1	461.56	464.00	0.2	5,204	0.00%
2024/02/05	0	453.00	0.2	453.00	452.00	-0.2	5,142	0.00%
2024/02/02	1	452.01	0.1	454.83	455.00	0.9	5,119	0.02%
2024/02/01	0.1	443.71	0	0.00	447.00	0.1	5,091	0.00%
2024/01/31	1	448.00	1	443.50	445.50	0	5,090	0.00%
2024/01/30	1	450.48	1	447.51	447.50	0	5,053	0.00%
2024/01/29	3	444.50	0	0.00	444.00	3	5,036	0.06%
2024/01/26	1.1	438.86	0	439.50	439.00	1.1	5,032	0.02%
2024/01/25	0	457.00	1	458.00	458.00	-1	4,986	-0.02%
2024/01/24	1	455.01	10	461.00	455.00	-9	4,978	-0.18%
2024/01/23	0	456.50	0	457.50	456.50	0	4,994	0.00%
2024/01/22	3.1	457.82	0.1	460.14	459.50	2.9	4,992	0.06%
2024/01/19	11.2	452.33	4	449.25	455.00	7.1	4,991	0.14%
2024/01/18	6	447.25	13.3	447.10	445.00	-7.3	4,973	-0.15%
2024/01/17	11	437.46	0.5	443.00	439.00	10.5	4,938	0.21%
2024/01/16	0	442.14	1	442.00	440.50	-1	4,893	-0.02%
2024/01/15	0.1	449.82	0	0.00	447.00	0.1	4,876	0.00%
2024/01/12	1.1	450.55	12	448.63	448.50	-10.9	4,950	-0.22%
2024/01/11	1	456.59	0	0.00	461.00	1	4,942	0.02%
2024/01/10	2	461.99	0.2	459.00	461.00	1.8	5,046	0.04%
2024/01/09	2.1	461.41	4.1	455.50	455.00	-2	5,028	-0.04%
2024/01/08	0.2	456.00	1	457.00	453.50	-0.8	5,006	-0.02%
2024/01/05	11	459.31	1.1	452.15	454.00	9.9	5,020	0.20%
2024/01/04	2	455.97	2	455.75	454.00	0	5,018	0.00%
2024/01/03	2	472.97	1.1	474.81	465.00	0.9	4,963	0.02%
2024/01/02	2.2	487.01	3.4	482.64	485.00	-1.2	4,821	-0.03%
2023/12/29	1	486.08	2.4	489.77	489.50	-1.3	4,807	-0.03%
2023/12/28	2.2	494.58	6.2	494.32	492.00	-4	4,790	-0.08%
2023/12/27	1.3	482.23	29.1	491.29	491.50	-27.8	4,704	-0.59%
2023/12/26	1.1	471.04	5.2	472.28	472.00	-4.1	4,594	-0.09%
2023/12/25	3.1	468.40	26.3	470.93	471.50	-23.2	4,568	-0.51%
2023/12/22	1	450.98	2.3	453.19	453.50	-1.2	4,482	-0.03%
2023/12/21	3	447.55	8	458.06	453.50	-5	4,442	-0.11%
2023/12/20	9.5	448.94	13.7	450.26	450.00	-4.2	4,300	-0.10%
2023/12/19	0.1	425.17	4.4	427.25	424.50	-4.3	4,074	-0.11%
2023/12/18	16	426.44	17.2	425.11	428.50	-1.2	4,019	-0.03%
2023/12/15	2.1	407.33	2.1	410.83	406.00	0	3,923	0.00%
2023/12/14	3	408.66	3.2	407.26	411.00	-0.2	3,868	0.00%
2023/12/13	3	410.82	29.6	404.65	407.50	-26.6	3,860	-0.69%
2023/12/12	1	395.50	1	395.48	393.00	0	3,819	0.00%
2023/12/11	1	392.50	12.1	397.53	396.50	-11.1	3,836	-0.29%
2023/12/08	11	398.09	54.3	399.84	398.50	-43.3	3,873	-1.12%
2023/12/07	7	392.93	15.2	395.19	393.50	-8.2	4,021	-0.20%
2023/12/06	3	389.50	26.1	393.43	393.50	-23.1	4,151	-0.56%
2023/12/05	0	0.00	49	389.28	390.50	-49	4,148	-1.18%
2023/12/04	1	386.00	13	388.62	387.00	-12	4,144	-0.29%
2023/12/01	7	388.57	4	389.50	388.00	3	4,185	0.07%
2023/11/30	4	384.63	10	393.50	393.50	-6	4,223	-0.14%
2023/11/29	2	387.00	51.1	388.92	390.00	-49.1	4,136	-1.19%
2023/11/28	0	0.00	31.3	385.37	385.50	-31.3	4,131	-0.76%
2023/11/27	1	376.01	0	0.00	377.00	1	4,197	0.02%
2023/11/24	12	379.00	10	383.50	383.50	2	4,228	0.05%
2023/11/22	1.3	385.12	14.2	386.63	384.50	-13	4,378	-0.30%
2023/11/21	6	389.08	8	392.88	389.00	-2	4,530	-0.04%
2023/11/20	2.1	386.55	0	0.00	391.00	2.1	4,816	0.04%
2023/11/17	16.1	392.43	2.2	394.18	392.50	13.9	5,104	0.27%
2023/11/16	15.2	379.80	12.2	379.85	380.50	2.9	5,189	0.06%
2023/11/15	13	399.21	3.3	396.96	391.50	9.8	5,213	0.19%
2023/11/14	10	389.25	12.2	392.54	396.00	-2.2	5,241	-0.04%
2023/11/13	1	354.00	1	356.50	360.00	0	5,176	0.00%
2023/11/10	1	351.01	1	356.00	355.50	0	5,331	0.00%
2023/11/09	3	353.83	2.2	356.87	357.00	0.8	5,559	0.01%
2023/11/08	1.2	358.33	3.1	359.34	357.50	-1.9	5,787	-0.03%
2023/11/07	1.1	354.07	0	0.00	353.50	1.1	5,860	0.02%
2023/11/06	0	360.00	0.1	360.50	360.50	-0.1	6,014	0.00%
2023/11/03	0	0.00	2	352.25	355.00	-2	6,291	-0.03%
2023/11/02	2	348.75	4	348.75	351.00	-2	6,358	-0.03%
2023/11/01	0.1	339.59	0.1	343.13	343.00	0.1	6,433	0.00%
2023/10/31	2	344.19	1	338.51	338.00	1	6,505	0.02%
2023/10/27	1.1	346.04	2	347.25	346.50	-0.9	6,804	-0.01%
2023/10/26	0	0.00	0	339.00	339.00	0	7,144	0.00%
2023/10/25	2.1	343.21	2.2	345.07	342.50	-0.1	7,546	0.00%
2023/10/24	2	339.00	1.1	335.69	341.00	0.9	7,672	0.01%
2023/10/23	0	333.00	0.2	335.32	334.00	-0.2	7,865	0.00%
2023/10/20	6.4	332.99	5.3	337.96	337.00	1.1	8,435	0.01%
2023/10/19	2.2	342.60	0.2	343.00	344.50	2	8,786	0.02%
2023/10/18	25	348.88	23	351.50	350.50	2	8,958	0.02%
2023/10/17	2	362.25	0	0.00	360.50	2	8,836	0.02%
2023/10/16	1	360.50	0	0.00	363.00	1	8,822	0.01%
2023/10/13	4.4	365.88	0	0.00	365.00	4.4	8,882	0.05%
2023/10/12	25	376.50	25	380.10	377.50	0	8,826	0.00%
2023/10/11	2	385.84	2.1	376.10	376.50	-0.1	8,776	0.00%
2023/10/06	0	0.00	0.1	377.00	379.50	-0.1	8,736	0.00%
2023/10/05	3	378.67	4	380.87	380.00	-1	8,746	-0.01%
2023/10/04	0.1	370.00	2.1	368.07	370.50	-2	8,712	-0.02%
2023/10/03	0.1	367.00	0.1	370.00	366.50	0	8,676	0.00%
2023/10/02	0.1	367.50	1	373.00	372.50	-0.9	8,663	-0.01%
2023/09/27	0	362.50	1.1	359.26	364.00	-1.1	8,639	-0.01%
2023/09/26	2.1	357.22	0.7	357.50	358.00	1.4	8,690	0.02%
2023/09/25	0	360.00	1	360.50	359.50	-1	8,693	-0.01%
2023/09/22	1	357.48	2	353.00	357.50	-1	8,701	-0.01%
2023/09/21	1.3	355.22	1	355.00	355.00	0.3	8,709	0.00%
2023/09/20	1	361.00	1	365.00	360.50	0	8,673	0.00%
2023/09/19	1	364.50	2	363.25	360.50	-1	8,660	-0.01%
2023/09/18	1.1	360.02	0	0.00	359.50	1.1	8,689	0.01%
2023/09/15	6.1	371.06	2	368.76	366.50	4	8,666	0.05%
2023/09/14	2.2	374.73	3	377.17	373.50	-0.8	8,636	-0.01%
2023/09/13	1	367.98	17.1	365.60	369.50	-16.1	8,640	-0.19%
2023/09/12	25.2	365.02	5	365.39	363.50	20.2	8,626	0.23%
2023/09/11	33.4	379.99	54.1	377.63	380.00	-20.7	8,450	-0.24%
2023/09/08	0	401.00	0.1	402.00	403.50	-0.1	8,321	0.00%
2023/09/07	0	399.50	5	400.40	401.00	-5	8,312	-0.06%
2023/09/06	55.5	402.82	84.5	401.98	403.50	-29	8,323	-0.35%
2023/09/05	90.3	393.58	75.2	391.73	394.00	15	8,261	0.18%
2023/09/04	57.3	399.74	1	399.93	400.00	56.2	8,185	0.69%
2023/09/01	2	402.75	56.1	406.79	400.00	-54.1	8,141	-0.66%
2023/08/31	1	397.54	46.1	399.84	402.50	-45.1	8,088	-0.56%
2023/08/30	51	404.40	53.1	412.41	403.00	-2.1	7,987	-0.03%
2023/08/29	17.1	403.64	3.1	410.87	405.00	14	7,952	0.18%
2023/08/28	67.1	403.93	36.3	407.20	405.00	30.8	7,874	0.39%
2023/08/25	46.6	413.60	62.6	419.82	413.00	-16	7,797	-0.21%
2023/08/24	88.4	430.39	110.9	429.82	428.00	-22.5	7,619	-0.30%	大賣/
2023/08/23	35.5	410.73	72.1	408.81	414.50	-36.6	7,286	-0.50%
2023/08/22	40.2	393.83	50.1	393.62	395.00	-9.9	6,977	-0.14%
2023/08/21	53	389.25	39.4	385.22	386.00	13.7	6,801	0.20%
2023/08/18	13.2	386.09	46.8	392.24	384.00	-33.5	6,711	-0.50%
2023/08/17	33.1	387.77	30.2	388.51	393.50	2.9	6,589	0.04%
2023/08/16	5.3	382.59	121.2	385.24	389.50	-115.9	6,441	-1.80%	大賣/鉅額交易
2023/08/15	71.3	385.83	39.7	386.31	385.00	31.6	6,292	0.50%
2023/08/14	45	373.31	72.2	371.85	371.00	-27.2	6,106	-0.44%
2023/08/11	52	367.71	51.2	370.00	368.00	0.8	5,904	0.01%
2023/08/10	57.1	366.68	63.1	364.45	368.50	-6	5,859	-0.10%
2023/08/09	168.1	383.55	75.1	381.62	379.00	93	5,819	1.60%	大買/
2023/08/08	45.4	371.35	17.3	369.12	376.00	28.1	5,538	0.51%
2023/08/07	4.3	368.00	124.7	369.06	370.50	-120.3	5,464	-2.20%	大賣/鉅額交易
2023/08/04	36.2	361.91	41.1	357.19	362.00	-4.9	5,375	-0.09%
2023/08/02	78.1	360.58	78.1	368.95	361.50	0	5,309	0.00%
2023/08/01	105.6	367.32	108.8	371.37	372.00	-3.2	5,172	-0.06%	大買/大賣/
2023/07/31	127.2	385.97	23.2	373.27	364.00	104	4,965	2.09%	大買/鉅額交易
2023/07/28	22.5	380.34	42.2	378.96	388.00	-19.6	4,596	-0.43%
2023/07/27	6.7	360.10	16.1	357.74	356.00	-9.4	4,177	-0.22%
2023/07/26	10.1	373.37	10.2	372.61	367.00	-0.1	4,041	0.00%
2023/07/25	14.1	380.93	16.2	381.70	367.50	-2	3,841	-0.05%
2023/07/24	24.8	363.08	34.8	364.43	366.00	-10	3,265	-0.31%
2023/07/21	2.1	317.87	54.8	325.55	333.00	-52.6	2,834	-1.86%
2023/07/20	1.2	303.54	10.2	302.99	303.00	-8.9	2,630	-0.34%
2023/07/19	0.3	301.13	0	0.00	298.00	0.3	2,632	0.01%
2023/07/18	3.4	305.99	17.1	309.77	306.50	-13.7	2,622	-0.52%
2023/07/17	0.2	298.33	5	299.20	299.50	-4.8	2,539	-0.19%
2023/07/14	0.1	295.56	5	297.80	298.00	-4.9	2,542	-0.19%
2023/07/13	4	296.00	5.2	299.87	295.50	-1.2	2,539	-0.05%
2023/07/12	0	295.00	0	0.00	296.50	0	2,533	0.00%
2023/07/11	0.1	293.47	5	297.50	296.00	-4.9	2,513	-0.20%
2023/07/10	0	0.00	0	293.00	292.00	0	2,504	0.00%
2023/07/07	0.4	295.43	0	0.00	293.00	0.4	2,513	0.02%
2023/07/06	2.3	299.95	11	299.73	300.00	-8.7	2,499	-0.35%
2023/07/05	0.2	296.77	1	295.00	296.50	-0.8	2,459	-0.03%
2023/07/04	3.5	294.73	0	296.00	293.50	3.4	2,441	0.14%
2023/07/03	2.1	315.86	1	312.03	312.50	1.1	2,355	0.05%
2023/06/30	37	315.01	0	0.00	314.50	37	2,323	1.59%
2023/06/29	0.1	314.00	0.1	316.00	314.00	0	2,295	0.00%
2023/06/28	0.1	315.61	0.1	315.50	316.00	0	2,251	0.00%
2023/06/27	0	317.81	0	0.00	315.50	0	2,243	0.00%
2023/06/26	0	314.00	0	320.17	321.00	0	2,234	0.00%
2023/06/21	0.1	311.00	0	314.65	314.50	0.1	2,176	0.00%
2023/06/20	1	313.00	0	0.00	310.00	1	2,155	0.05%
2023/06/19	0.1	314.00	0	0.00	311.00	0.1	2,126	0.00%
2023/06/16	0	0.00	5	318.50	316.50	-5	2,090	-0.24%
2023/06/15	0	0.00	0	320.00	319.50	0	2,046	0.00%
2023/06/14	1.1	319.77	0.1	319.50	317.50	1	2,083	0.05%
2023/06/13	0	0.00	11.1	322.55	320.00	-11.1	2,086	-0.53%
2023/06/12	51	321.31	56.4	324.45	324.50	-5.4	2,090	-0.26%
2023/06/09	0	315.00	0.2	315.09	315.00	-0.1	2,113	-0.01%
2023/06/08	0.1	313.23	1	314.51	314.00	-0.9	2,231	-0.04%
2023/06/07	0	313.00	0	315.00	314.50	0	2,271	0.00%
2023/06/06	0.1	311.50	0	0.00	313.00	0.1	2,281	0.00%
2023/06/05	10	314.00	1.2	314.84	313.50	8.8	2,274	0.39%
2023/06/02	0.1	313.50	2.1	313.49	315.00	-2	2,258	-0.09%
2023/06/01	0	0.00	0	305.00	306.00	0	2,210	0.00%
2023/05/31	0	305.00	0	305.00	305.00	0	2,210	0.00%
2023/05/30	1	304.01	0	305.00	304.00	1	2,145	0.05%
2023/05/29	0	306.38	1.1	310.41	303.50	-1.1	2,141	-0.05%
2023/05/26	1.3	307.87	1.1	307.95	308.50	0.3	2,151	0.01%
2023/05/25	0	305.19	0.1	305.83	304.50	0	2,139	0.00%
2023/05/24	0	0.00	0	306.00	308.00	0	2,123	0.00%
2023/05/23	0	306.50	0	307.00	307.00	0	2,102	0.00%
2023/05/22	1	307.47	3	306.50	306.50	-2	2,067	-0.10%
2023/05/19	0	0.00	0.1	307.21	308.00	-0.1	2,056	0.00%
2023/05/18	0	308.00	5.3	308.76	308.00	-5.3	2,048	-0.26%
2023/05/17	0	302.17	2.1	303.67	303.50	-2.1	2,003	-0.10%
2023/05/16	1.1	299.55	1.3	303.08	303.50	-0.2	1,969	-0.01%
2023/05/15	5	302.70	22.7	303.63	303.50	-17.7	1,938	-0.91%
2023/05/12	0.2	281.83	0.3	284.18	281.50	-0.2	1,835	-0.01%
2023/05/11	10	289.60	10	286.55	286.50	0	1,822	0.00%
2023/05/10	0	0.00	0	288.50	291.50	0	1,833	0.00%
2023/05/09	0.1	291.50	1.2	291.86	292.00	-1.1	1,838	-0.06%
2023/05/08	0.1	288.52	0	0.00	288.50	0.1	1,838	0.01%
2023/05/05	0	289.00	0	0.00	289.00	0	1,843	0.00%
2023/05/04	0	0.00	2	291.49	292.00	-2	1,839	-0.11%
2023/05/03	0	286.50	1.1	287.41	287.50	-1.1	1,815	-0.06%
2023/05/02	0	284.00	0.3	285.00	286.00	-0.3	1,836	-0.02%
2023/04/28	0	281.00	0.9	281.00	282.50	-0.9	1,883	-0.05%
2023/04/27	0	277.00	10	280.00	280.00	-10	1,875	-0.53%
2023/04/26	24	273.50	0	0.00	275.50	24	1,849	1.30%
2023/04/25	0	0.00	18	277.89	278.00	-18	1,826	-0.99%
2023/04/21	0	277.50	1	277.00	276.00	-1	1,804	-0.06%
2023/04/20	0	0.00	0	277.50	276.50	0	1,805	0.00%
2023/04/19	0	279.00	0	0.00	278.50	0	1,812	0.00%
2023/04/18	0	0.00	1	278.50	278.50	-1	1,797	-0.06%
2023/04/17	0	279.50	0	0.00	281.00	0	1,797	0.00%
2023/04/14	0	277.00	0	0.00	277.50	0	1,782	0.00%
2023/04/13	0.1	278.00	0	0.00	275.50	0.1	1,782	0.01%
2023/04/12	0.1	278.00	0.2	278.00	278.50	-0.1	1,767	0.00%
2023/04/11	0.4	274.49	0.2	273.50	273.50	0.2	1,758	0.01%
2023/04/07	1	270.02	0	0.00	270.00	1	1,756	0.06%
2023/04/06	0.1	270.00	0	0.00	270.50	0.1	1,759	0.01%
2023/03/31	0	272.50	0	0.00	272.50	0	1,754	0.00%
2023/03/30	0.1	271.06	0.1	272.00	272.50	0	1,830	0.00%
2023/03/29	0.1	270.08	0	0.00	271.50	0.1	1,921	0.01%
2023/03/28	0	269.00	0	0.00	268.50	0	2,048	0.00%
2023/03/27	0	270.50	0	0.00	269.50	0	2,140	0.00%
2023/03/24	0.4	270.00	0	0.00	270.00	0.4	2,249	0.02%
2023/03/23	0	270.02	0	269.50	269.50	0	2,262	0.00%
2023/03/21	0.1	268.50	0	0.00	268.50	0.1	2,271	0.00%
2023/03/20	1	265.51	1	267.00	266.00	0	2,285	0.00%
2023/03/17	0	265.50	5	265.00	271.00	-5	2,286	-0.22%
2023/03/16	1	262.00	0	0.00	263.00	1	2,251	0.04%
2023/03/15	2	262.01	0.2	263.50	261.50	1.8	2,265	0.08%
2023/03/14	11	262.36	0	0.00	261.00	11	2,266	0.49%
2023/03/13	10	267.98	1.1	268.05	266.00	8.9	2,229	0.40%
2023/03/10	0.6	289.93	2	291.50	293.00	-1.4	2,144	-0.07%
2023/03/09	0	285.00	0	0.00	285.50	0	2,124	0.00%
2023/03/08	0	287.00	5.1	287.01	287.50	-5	2,156	-0.23%
2023/03/07	0.1	289.33	1.2	289.07	289.50	-1.1	2,197	-0.05%
2023/03/06	1	286.01	0	0.00	286.50	1	2,245	0.04%
2023/03/03	2.1	283.52	0	0.00	284.00	2.1	2,294	0.09%
2023/03/02	0.2	280.50	0.1	280.50	281.00	0.1	2,339	0.00%
2023/03/01	1	276.50	0	0.00	276.00	1	2,381	0.04%
2023/02/24	0.4	280.02	0.3	280.50	278.00	0.2	2,416	0.01%
2023/02/22	24	278.71	0	280.50	279.50	24	2,431	0.99%
2023/02/21	0	0.00	0.5	278.78	279.50	-0.5	2,444	-0.02%
2023/02/17	0	0.00	5	278.50	279.50	-5	2,496	-0.20%
2023/02/16	0	278.00	0	0.00	278.00	0	2,523	0.00%
2023/02/15	0	276.50	0	0.00	276.00	0	2,560	0.00%
2023/02/14	0	276.50	0	0.00	276.50	0	2,562	0.00%
2023/02/13	12	271.00	0.3	274.75	274.50	11.7	2,581	0.45%
2023/02/10	29.2	271.66	6	273.25	270.00	23.2	2,592	0.89%
2023/02/08	0	278.17	0	0.00	277.50	0	2,623	0.00%
2023/02/07	0	0.00	0	278.00	278.00	0	2,627	0.00%
2023/02/03	0	0.00	5	278.00	278.00	-5	2,616	-0.19%
2023/02/02	0	276.00	0.1	277.00	278.50	0	2,622	0.00%
2023/02/01	1	275.00	1.1	274.55	275.00	-0.1	2,620	0.00%
2023/01/31	1.1	273.44	1.2	279.67	272.00	0	2,638	0.00%
2023/01/17	70	269.86	0.1	270.50	268.00	70	2,593	2.70%
2023/01/13	0	0.00	2	267.25	268.00	-2	2,624	-0.08%
2023/01/12	7	264.79	0	0.00	265.00	7	2,691	0.26%
2023/01/11	0	270.00	0	0.00	269.00	0	2,717	0.00%
2023/01/10	0.1	271.50	0	0.00	269.50	0.1	2,749	0.00%
2023/01/09	0	273.00	1	274.00	275.00	-1	2,765	-0.03%
2023/01/06	1	270.00	0.1	271.00	271.50	0.9	2,772	0.03%
2023/01/05	2.1	271.23	0	0.00	271.00	2.1	2,797	0.07%
2023/01/04	0.2	270.00	0	0.00	268.50	0.2	2,821	0.01%
2023/01/03	0	268.00	0	0.00	270.00	0	2,886	0.00%
2022/12/30	0	0.00	0	269.50	268.50	0	2,952	0.00%
2022/12/29	0	0.00	1	266.50	269.00	-1	2,985	-0.03%
2022/12/28	0	0.00	0.1	269.00	269.00	-0.1	3,006	0.00%
2022/12/27	0	272.00	0	0.00	270.00	0	3,037	0.00%
2022/12/26	0	272.00	0	0.00	272.00	0	3,054	0.00%
2022/12/23	1	270.50	0	0.00	271.00	1	3,103	0.03%
2022/12/22	1.2	274.94	8.1	274.50	275.50	-6.9	3,119	-0.22%
2022/12/21	2	264.00	0	0.00	266.00	2	3,073	0.07%
2022/12/20	0	0.00	4	269.50	269.00	-4	3,000	-0.13%
2022/12/19	5	264.00	0	0.00	264.00	5	2,914	0.17%
2022/12/16	1	264.00	0	0.00	265.50	1	2,827	0.04%
2022/12/15	5	267.50	0	0.00	267.00	5	2,764	0.18%
2022/12/13	1	268.00	1	268.50	267.50	0	2,802	0.00%
2022/12/12	1	267.00	1	264.00	273.00	0	2,799	0.00%
2022/12/09	0	268.50	0	0.00	268.50	0	2,853	0.00%
2022/12/08	1.1	267.12	0.9	268.26	268.00	0.1	2,852	0.01%
2022/12/07	1.1	273.95	0.1	273.00	272.00	1	2,850	0.04%
2022/12/06	0.4	278.30	0	279.00	277.50	0.4	2,844	0.01%
2022/12/05	0	280.96	2.1	282.43	283.00	-2	2,850	-0.07%
2022/12/02	0	274.00	17.3	274.46	277.00	-17.3	2,870	-0.60%
2022/12/01	5	271.50	6.2	271.89	271.50	-1.1	2,944	-0.04%
2022/11/30	0	0.00	0.2	267.50	266.00	-0.2	2,930	-0.01%
2022/11/29	5.1	269.44	0	0.00	267.00	5.1	2,901	0.18%
2022/11/28	1	261.00	0.1	267.50	265.50	0.9	2,865	0.03%
2022/11/25	0	267.00	2	267.03	265.00	-2	2,837	-0.07%
2022/11/24	1	269.47	6.1	269.99	267.50	-5	2,801	-0.18%
2022/11/23	0	265.00	2	261.00	265.00	-2	2,782	-0.07%
2022/11/22	0.5	260.00	0	0.00	261.00	0.5	2,758	0.02%
2022/11/21	0.3	257.50	1	256.51	258.00	-0.8	2,731	-0.03%
2022/11/18	0	0.00	1.2	254.07	256.00	-1.2	2,734	-0.04%
2022/11/17	1.2	251.94	0	251.50	254.00	1.2	2,775	0.04%
2022/11/16	0	252.50	1	252.49	252.00	-1	2,803	-0.04%
2022/11/15	0	0.00	1	249.51	252.00	-1	2,823	-0.04%
2022/11/14	0.1	249.22	0	250.00	248.00	0.1	2,845	0.00%
2022/11/11	1	247.50	6	247.99	249.00	-5	2,877	-0.17%
2022/11/10	0	0.00	0.2	241.47	241.00	-0.2	2,898	-0.01%
2022/11/09	2	244.00	0	244.50	244.50	2	2,983	0.07%
2022/11/08	0.1	240.50	1	242.00	242.00	-0.9	3,080	-0.03%
2022/11/07	0	237.00	0.1	237.00	237.50	-0.1	3,220	0.00%
2022/11/04	1.2	232.02	0	0.00	234.50	1.2	3,218	0.04%
2022/11/01	0	236.00	0	0.00	236.00	0	3,214	0.00%
2022/10/31	0	236.00	0	0.00	236.00	0	3,230	0.00%
2022/10/27	0	234.00	0.1	235.50	233.00	0	3,241	0.00%
2022/10/26	0	0.00	0	235.50	235.50	0	3,287	0.00%
2022/10/25	0.1	231.50	3	232.17	231.50	-2.9	3,299	-0.09%
2022/10/24	1	229.50	0	0.00	231.00	1	3,385	0.03%
2022/10/21	0.1	230.36	0	0.00	229.00	0.1	3,458	0.00%
2022/10/20	0.1	232.50	0	0.00	232.00	0.1	3,500	0.00%
2022/10/19	0	0.00	0.1	239.50	239.00	-0.1	3,472	0.00%
2022/10/18	0.1	234.94	1	234.50	236.50	-0.9	3,470	-0.03%
2022/10/17	0	230.00	0.6	231.75	232.00	-0.6	3,473	-0.02%
2022/10/14	1.1	231.66	0	0.00	231.00	1.1	3,483	0.03%
2022/10/13	2	231.00	2	229.50	231.00	0	3,495	0.00%
2022/10/12	0	231.00	2	229.50	231.50	-2	3,512	-0.06%
2022/10/11	3	224.68	1.2	226.17	225.00	1.8	3,537	0.05%
2022/10/07	0.1	232.42	0	0.00	231.00	0.1	3,484	0.00%
2022/10/06	0	0.00	92	243.95	244.00	-92	3,432	-2.68%
2022/10/05	0.7	245.00	0.1	244.00	244.00	0.6	3,437	0.02%
2022/10/04	0.3	240.50	0.1	239.50	240.00	0.2	3,439	0.01%
2022/10/03	2	231.52	0	231.50	234.00	2	3,422	0.06%
2022/09/30	1	233.00	0.1	234.00	234.00	1	3,428	0.03%
2022/09/29	18	238.06	0	0.00	237.50	18	3,418	0.53%
2022/09/28	1	238.50	0	0.00	237.50	1	3,427	0.03%
2022/09/27	24.1	241.90	0	0.00	242.00	24.1	3,408	0.71%
2022/09/26	7.1	239.66	0	0.00	238.50	7.1	3,435	0.21%
2022/09/23	1	245.51	0.1	246.50	246.00	0.9	3,441	0.03%
2022/09/22	1	244.50	0	0.00	246.50	1	3,519	0.03%
2022/09/21	12	248.63	0	0.00	249.00	12	3,501	0.34%
2022/09/20	0.2	253.50	0	0.00	253.50	0.2	3,471	0.01%
2022/09/19	0	254.88	0	0.00	254.50	0	3,457	0.00%
2022/09/16	0	256.50	0	0.00	256.50	0	3,465	0.00%
2022/09/15	29	254.33	0	0.00	254.00	29	3,413	0.85%
2022/09/14	5	249.51	0	0.00	252.50	5	3,430	0.15%
2022/09/13	0	256.00	6.1	257.74	256.50	-6	3,446	-0.17%
2022/09/12	2	253.75	8.1	252.86	254.00	-6.1	3,458	-0.18%
2022/09/08	0.2	246.09	0	0.00	249.00	0.2	3,470	0.01%
2022/09/07	17.3	245.80	1	242.00	242.00	16.3	3,433	0.48%
2022/09/06	0	258.50	0	0.00	255.00	0	3,335	0.00%
2022/09/05	0	255.50	0	0.00	258.00	0	3,365	0.00%
2022/09/02	22.5	254.07	0	255.00	253.50	22.5	3,373	0.67%
2022/09/01	1	252.03	2	251.50	252.50	-1	3,374	-0.03%
2022/08/31	1	255.00	0	0.00	255.00	1	3,385	0.03%
2022/08/30	0	0.00	1	257.00	257.00	-1	3,421	-0.03%
2022/08/29	3	253.00	2	253.00	253.00	1	3,410	0.03%
2022/08/26	0	258.00	0	258.50	258.50	0	3,413	0.00%
2022/08/25	0.2	254.15	0	0.00	255.50	0.2	3,392	0.01%
2022/08/24	9	254.61	0	0.00	254.00	9	3,371	0.27%
2022/08/23	0	262.50	2	262.25	260.50	-2	3,385	-0.06%
2022/08/22	0	264.50	0.1	265.50	267.50	-0.1	3,374	0.00%
2022/08/19	2	263.76	2	263.25	264.50	0	3,347	0.00%
2022/08/18	2.1	261.51	8	260.06	262.50	-5.9	3,321	-0.18%
2022/08/17	1.2	255.67	0	0.00	258.00	1.2	3,282	0.04%
2022/08/16	4.2	250.82	8	250.31	254.50	-3.8	3,224	-0.12%
2022/08/15	14.6	254.58	1.1	253.55	252.50	13.5	3,156	0.43%
2022/08/12	7.4	260.48	12	259.95	262.00	-4.6	3,066	-0.15%
2022/08/11	0	281.50	4	281.50	282.00	-4	2,952	-0.14%
2022/08/10	2.1	277.33	0	0.00	277.00	2.1	2,964	0.07%
2022/08/09	5.1	281.20	1	281.04	281.00	4.1	2,965	0.14%
2022/08/08	0.7	282.00	0	0.00	283.50	0.7	2,970	0.03%
2022/08/05	0	281.40	5	281.70	282.00	-5	3,010	-0.17%
2022/08/04	1.1	280.11	3	281.33	281.00	-1.9	3,062	-0.06%
2022/08/03	4.4	278.84	3	279.83	281.00	1.4	3,068	0.05%
2022/08/02	8.2	277.05	0.1	281.00	277.50	8.1	3,108	0.26%
2022/08/01	4.2	280.29	3.1	280.49	282.50	1.1	3,060	0.04%
2022/07/29	8.2	281.25	2.1	282.40	281.50	6.1	3,050	0.20%
2022/07/28	5.3	320.47	1.3	323.43	319.00	4	2,955	0.13%
2022/07/27	0	0.00	8	323.50	322.50	-8	2,870	-0.28%
2022/07/26	1	324.50	1	321.50	323.00	0	2,814	0.00%
2022/07/25	1	323.50	4	324.88	326.00	-3	2,787	-0.11%
2022/07/22	3	321.17	20	326.04	326.00	-17	2,770	-0.61%
2022/07/21	2	316.51	3	320.01	322.00	-1	2,740	-0.04%
2022/07/20	2.3	316.66	4	316.75	316.00	-1.7	2,705	-0.06%
2022/07/19	2	309.78	6	311.92	312.00	-4	2,700	-0.15%
2022/07/18	5.3	306.81	3	308.67	308.50	2.3	2,678	0.09%
2022/07/15	1.1	311.21	0	0.00	310.00	1.1	2,640	0.04%
2022/07/14	0	312.50	0	0.00	312.50	0	2,648	0.00%
2022/07/13	0	314.14	1	312.00	313.00	-1	2,648	-0.04%
2022/07/12	1.1	306.40	0	0.00	306.50	1.1	2,624	0.04%
2022/07/11	0	309.50	0	0.00	309.50	0	2,597	0.00%
2022/07/07	0	303.29	0	0.00	302.50	0	2,610	0.00%
2022/07/06	3.1	302.97	0	0.00	298.00	3.1	2,644	0.12%
2022/07/05	0	303.83	0	0.00	304.50	0	2,673	0.00%
2022/07/04	6.2	306.21	0.3	303.67	301.50	5.9	2,666	0.22%
2022/07/01	1.4	310.44	1	310.50	309.50	0.4	2,666	0.01%
2022/06/30	12.3	314.38	72	311.11	310.50	-59.7	2,657	-2.25%
2022/06/29	0.1	323.62	0	0.00	324.00	0.1	2,586	0.00%
2022/06/28	0.1	326.00	0	0.00	326.00	0.1	2,572	0.00%
2022/06/27	0	328.00	0.1	329.00	328.50	-0.1	2,577	0.00%
2022/06/23	0.1	322.99	0.1	323.00	325.00	0	2,572	0.00%
2022/06/22	1.3	326.79	0	0.00	321.50	1.3	2,605	0.05%
2022/06/21	1	325.00	10.1	331.91	332.00	-9.1	2,594	-0.35%
2022/06/20	6.1	318.82	0	0.00	320.00	6.1	2,580	0.24%
2022/06/17	8	320.19	0	0.00	323.00	8	2,596	0.31%
2022/06/15	0.4	326.24	0.1	330.50	325.00	0.4	2,688	0.01%
2022/06/14	2.3	324.32	2	325.75	325.00	0.3	2,881	0.01%
2022/06/13	2	324.50	2	326.73	327.00	0	2,923	0.00%
2022/06/10	1.2	331.86	0	0.00	329.00	1.2	2,937	0.04%
2022/06/09	1.3	333.59	0	0.00	333.00	1.3	2,991	0.04%
2022/06/08	1	339.00	0	0.00	338.50	1	2,996	0.03%
2022/06/07	0	339.00	0	340.00	339.00	0	2,974	0.00%
2022/06/06	0.4	342.71	0.1	343.00	340.00	0.2	2,980	0.01%
2022/06/02	0	0.00	1	343.00	342.50	-1	3,011	-0.03%
2022/06/01	0.4	344.50	1	343.50	343.00	-0.6	3,078	-0.02%
2022/05/31	0	341.00	5	340.00	341.50	-5	3,102	-0.16%
2022/05/30	1.3	336.62	0	0.00	338.50	1.3	3,060	0.04%
2022/05/27	1.4	328.56	1.1	326.73	329.00	0.3	3,046	0.01%
2022/05/26	1	324.52	1	323.50	323.50	0	3,066	0.00%
2022/05/25	0	326.00	1	326.50	327.00	-1	3,076	-0.03%
2022/05/24	2.1	324.26	1	323.51	322.00	1.1	3,089	0.03%
2022/05/23	1.1	324.23	1	326.50	323.50	0.1	3,089	0.00%
2022/05/20	3.1	323.34	2	322.50	324.00	1.1	3,090	0.03%
2022/05/19	2.2	324.27	1	325.00	325.00	1.2	3,078	0.04%
2022/05/18	13.2	334.43	0	0.00	332.00	13.2	3,029	0.44%
2022/05/17	1	334.51	1	337.00	332.50	0	3,010	0.00%
2022/05/16	2	334.23	1	336.00	332.00	1	2,983	0.03%
2022/05/13	5.7	332.03	11.3	330.31	332.50	-5.5	2,957	-0.19%
2022/05/12	2.5	338.19	0	0.00	338.00	2.5	2,908	0.09%
2022/05/11	0.1	349.49	0	0.00	349.50	0.1	2,844	0.00%
2022/05/10	0.2	347.60	0	0.00	350.00	0.2	2,831	0.01%
2022/05/09	0.1	356.50	0	355.50	356.50	0	2,797	0.00%
2022/05/06	0.1	359.51	0	0.00	358.00	0.1	2,781	0.00%
2022/05/05	0.1	364.00	1	366.00	366.00	-0.9	2,778	-0.03%
2022/05/04	0	0.00	1	362.99	361.50	-1	2,785	-0.04%
2022/05/03	0.3	358.00	1	361.50	362.00	-0.8	2,854	-0.03%
2022/04/29	1.1	357.23	0.1	359.00	357.00	1.1	2,933	0.04%
2022/04/28	0.1	356.50	0	0.00	356.50	0.1	2,945	0.00%
2022/04/27	0.2	354.68	2	355.00	355.00	-1.8	2,929	-0.06%
2022/04/26	1	359.00	0.1	360.50	358.00	0.9	2,921	0.03%
2022/04/25	0.2	357.83	0	0.00	356.00	0.2	2,928	0.01%
2022/04/22	0	0.00	0	361.00	363.00	0	2,907	0.00%
2022/04/21	0.1	360.05	1	361.00	358.50	-0.9	2,910	-0.03%
2022/04/20	10	360.50	0	0.00	359.50	10	2,911	0.34%
2022/04/19	0.2	358.50	1	358.50	357.00	-0.8	2,907	-0.03%
2022/04/18	0.1	357.00	1.1	354.27	355.00	-1	2,929	-0.03%
2022/04/15	0	356.33	0	356.00	356.50	0	2,926	0.00%
2022/04/14	1	358.01	1	357.00	357.00	0	2,946	0.00%
2022/04/13	0.1	356.00	0	0.00	354.50	0.1	2,954	0.00%
2022/04/12	4.9	349.85	2	350.50	349.00	2.9	2,973	0.10%
2022/04/11	16.5	357.54	0	0.00	356.50	16.5	2,942	0.56%
2022/04/08	0.3	363.48	0	0.00	364.50	0.3	2,895	0.01%
2022/04/07	8.3	363.18	3	362.83	360.50	5.3	2,908	0.18%
2022/04/06	6.1	368.10	1	367.50	367.50	5.1	2,862	0.18%
2022/04/01	0	373.50	1.1	370.27	373.50	-1.1	2,827	-0.04%
2022/03/31	0	375.50	2	375.50	373.50	-2	2,822	-0.07%
2022/03/30	0	376.00	0	0.00	375.50	0	2,815	0.00%
2022/03/29	8	376.38	3	377.58	376.00	5	2,805	0.18%
2022/03/28	2.1	374.81	4.1	374.20	378.00	-2	2,814	-0.07%
2022/03/25	18	375.64	1	376.50	374.00	17	2,804	0.61%
2022/03/24	2	373.50	2	375.00	373.00	0	2,764	0.00%
2022/03/23	1.1	372.10	2	372.00	372.50	-1	2,783	-0.03%
2022/03/22	0.1	372.47	0	0.00	372.00	0.1	2,804	0.00%
2022/03/21	0.3	374.87	0.1	375.00	374.50	0.2	2,763	0.01%
2022/03/18	2.2	375.82	1.5	379.07	372.50	0.7	2,723	0.03%
2022/03/17	12.7	378.92	9	376.61	377.00	3.7	2,651	0.14%
2022/03/16	1.1	376.18	5.4	377.50	379.00	-4.3	2,462	-0.18%
2022/03/15	0.2	366.50	0	0.00	368.00	0.2	2,392	0.01%
2022/03/14	1.1	362.99	0.2	366.50	369.50	0.9	2,403	0.04%
2022/03/11	0	0.00	0.3	371.42	371.50	-0.3	2,345	-0.01%
2022/03/10	0	0.00	0.5	368.00	366.50	-0.5	2,313	-0.02%
2022/03/09	15.2	358.38	1	360.00	360.00	14.2	2,301	0.62%
2022/03/08	2.4	357.23	0	360.50	358.50	2.4	2,295	0.10%
2022/03/07	3.1	362.05	2.2	365.68	364.00	0.9	2,252	0.04%
2022/03/04	5.1	378.30	2.9	379.58	376.00	2.2	2,249	0.10%
2022/03/03	0.1	378.00	5.1	379.09	380.00	-5	2,227	-0.22%
2022/03/02	0.2	374.00	0	0.00	373.00	0.2	2,212	0.01%
2022/03/01	0	373.83	1	369.50	373.50	-1	2,199	-0.04%
2022/02/25	1.1	369.98	1	372.00	371.50	0.1	2,170	0.00%
2022/02/24	3.5	372.92	1	375.96	371.00	2.5	2,165	0.12%
2022/02/23	1.1	377.45	2	379.25	377.50	-0.9	2,153	-0.04%
2022/02/22	2.7	373.50	1.1	373.62	377.50	1.7	2,151	0.08%
2022/02/21	0.5	375.80	0	373.00	378.50	0.5	2,150	0.02%
2022/02/18	1.1	368.19	1	370.00	372.00	0.1	2,155	0.00%
2022/02/17	1	371.50	0.2	370.00	371.50	0.8	2,202	0.04%
2022/02/16	0.1	367.50	0	366.50	369.00	0.1	2,217	0.00%
2022/02/15	0.3	363.75	0	0.00	362.50	0.3	2,264	0.01%
2022/02/14	0.1	363.50	0	0.00	363.00	0.1	2,365	0.00%
2022/02/11	1.2	367.61	0	368.50	367.50	1.1	2,397	0.05%
2022/02/10	2.2	367.18	2.1	367.00	370.00	0.1	2,434	0.00%
2022/02/09	1.1	363.12	0	0.00	366.00	1.1	2,480	0.04%
2022/02/08	0.2	365.02	0	0.00	363.50	0.2	2,485	0.01%
2022/02/07	0.3	364.03	0	0.00	364.00	0.3	2,498	0.01%
2022/01/26	0.3	361.00	1	360.00	359.50	-0.7	2,508	-0.03%
2022/01/25	2.5	359.99	0	359.50	360.00	2.5	2,504	0.10%
2022/01/24	4.8	366.86	1.4	367.73	364.50	3.3	2,433	0.14%
2022/01/21	2	375.50	0	0.00	377.00	2	2,371	0.08%
2022/01/20	0.1	378.50	0.4	379.00	378.50	-0.4	2,358	-0.01%
2022/01/19	1.1	378.09	0.3	379.00	378.00	0.8	2,364	0.03%
2022/01/18	0	0.00	1	380.49	380.00	-1	2,385	-0.04%
2022/01/17	0	0.00	2	377.50	378.00	-2	2,401	-0.08%
2022/01/14	3	375.50	0.1	375.00	377.50	2.9	2,450	0.12%
2022/01/13	1	377.00	1	379.00	378.00	0	2,478	0.00%
2022/01/12	2	376.00	0	0.00	378.00	2	2,509	0.08%
2022/01/11	4.2	378.57	0	0.00	378.00	4.2	2,511	0.17%
2022/01/10	0	0.00	1	376.50	378.50	-1	2,484	-0.04%
2022/01/07	1	375.01	0	376.00	377.50	1	2,492	0.04%
2022/01/06	0	0.00	0	378.50	380.00	0	2,512	0.00%
2022/01/05	2.1	381.44	1.1	380.85	380.50	1.1	2,535	0.04%
2022/01/04	0	375.00	1.1	376.98	377.00	-1	2,506	-0.04%
2022/01/03	0.2	374.01	0	0.00	373.50	0.2	2,490	0.01%
2021/12/30	3.2	375.16	9.1	376.11	376.00	-5.9	2,527	-0.23%
2021/12/29	0.1	373.00	0	0.00	373.50	0.1	2,513	0.00%
2021/12/28	0.1	372.50	1	373.48	373.50	-1	2,524	-0.04%
2021/12/27	0.1	370.50	0.1	371.50	372.50	0	2,530	0.00%
2021/12/24	0.1	371.00	0	0.00	370.00	0.1	2,544	0.00%
2021/12/23	0.1	369.50	0.2	370.00	371.00	-0.1	2,556	0.00%
2021/12/22	2.1	369.74	0.4	370.50	370.00	1.7	2,572	0.06%
2021/12/21	1	370.00	3.2	369.49	370.50	-2.2	2,574	-0.08%
2021/12/20	1	364.50	1	367.00	367.00	0	2,582	0.00%
2021/12/17	1	368.00	1	370.00	366.50	0	2,599	0.00%
2021/12/16	0.2	367.50	0	367.50	367.00	0.2	2,577	0.01%
2021/12/15	2.5	364.40	1	365.50	364.50	1.5	2,563	0.06%
2021/12/14	1	366.00	0.1	363.50	366.50	0.9	2,592	0.04%
2021/12/13	8.2	368.41	0	0.00	366.50	8.2	2,599	0.32%
2021/12/10	0	368.50	1.1	369.94	368.00	-1	2,598	-0.04%
2021/12/09	0.2	364.00	1	364.50	367.00	-0.8	2,598	-0.03%
2021/12/08	3.7	363.37	0	0.00	360.00	3.7	2,584	0.14%
2021/12/07	1.1	361.24	3	364.17	366.50	-1.9	2,549	-0.07%
2021/12/06	0	363.00	0.1	364.00	365.00	-0.1	2,545	0.00%
2021/12/03	0.2	364.00	2.2	364.54	365.50	-2	2,559	-0.08%
2021/12/02	0.1	361.50	2.1	362.74	363.50	-2	2,552	-0.08%
2021/12/01	0.1	358.33	0.1	359.50	360.00	0	2,546	0.00%
2021/11/30	1.3	355.29	1.1	356.18	352.50	0.3	2,539	0.01%
2021/11/29	0	353.44	1	353.50	355.50	-1	2,486	-0.04%
2021/11/26	0	0.00	1.1	356.36	356.00	-1.1	2,475	-0.05%
2021/11/25	0.1	360.50	0.1	359.32	361.00	0	2,493	0.00%
2021/11/24	0	0.00	1.2	357.30	355.00	-1.2	2,508	-0.05%
2021/11/23	1.2	353.20	6.5	353.54	352.50	-5.4	2,505	-0.21%
2021/11/22	0	0.00	3	357.00	356.00	-3	2,490	-0.12%
2021/11/19	1	360.50	2.1	362.36	360.50	-1.1	2,469	-0.05%
2021/11/18	0.8	360.00	0	0.00	359.50	0.8	2,465	0.03%
2021/11/17	0.2	358.00	1.2	356.57	357.50	-1	2,461	-0.04%
2021/11/16	3.2	354.32	0.1	355.35	354.50	3.1	2,478	0.12%
2021/11/15	5.1	358.99	1	361.46	359.00	4	2,476	0.16%
2021/11/12	2.2	360.79	3.2	360.87	360.00	-0.9	2,495	-0.04%
2021/11/11	14.2	365.16	7.2	364.24	365.00	7.1	2,504	0.28%
2021/11/10	5.2	373.25	4.1	375.75	377.50	1.1	2,445	0.04%
2021/11/09	5	374.20	4.2	374.62	375.50	0.9	2,441	0.03%
2021/11/08	7.1	370.77	4.2	371.90	371.50	2.9	2,489	0.12%
2021/11/05	0	0.00	0.5	361.96	364.50	-0.5	2,505	-0.02%
2021/11/03	1.2	356.46	1.2	359.50	356.00	-0.1	2,520	0.00%
2021/11/02	7.2	356.48	11	356.95	356.00	-3.9	2,524	-0.15%
2021/11/01	4.2	352.65	3	354.66	355.00	1.2	2,569	0.05%
2021/10/29	1	351.50	1	351.50	353.00	0	2,620	0.00%
2021/10/27	1	355.50	0.1	356.00	357.50	0.9	2,816	0.03%
2021/10/26	1	355.00	2	355.98	356.50	-1	2,912	-0.04%
2021/10/25	0.1	355.00	23.1	357.34	353.00	-23	2,969	-0.77%
2021/10/22	10	355.00	22.3	354.49	356.00	-12.3	3,004	-0.41%
2021/10/21	0	0.00	2.1	349.22	349.00	-2.1	3,011	-0.07%
2021/10/20	0	0.00	5.5	346.45	344.50	-5.5	3,009	-0.18%
2021/10/19	0	0.00	1	338.00	339.00	-1	3,108	-0.03%
2021/10/18	1	335.50	1.1	337.96	335.50	-0.1	3,177	0.00%
2021/10/15	0	336.00	1.1	335.50	334.00	-1.1	3,194	-0.03%
2021/10/14	1.7	335.76	0	0.00	333.50	1.7	3,195	0.05%
2021/10/13	0.1	341.00	1	342.00	343.50	-1	3,174	-0.03%
2021/10/12	0	338.00	0	0.00	338.00	0	3,162	0.00%
2021/10/08	1.3	336.48	0	0.00	338.00	1.3	3,147	0.04%
2021/10/07	3	333.67	1	332.53	337.00	2	3,149	0.06%
2021/10/06	0	322.83	0	325.50	323.00	0	3,144	0.00%
2021/10/05	1	323.00	0.1	322.50	324.00	0.9	3,152	0.03%
2021/10/04	0.6	323.16	2	323.74	324.00	-1.4	3,196	-0.04%
2021/10/01	0	0.00	0	322.00	320.50	0	3,204	0.00%
2021/09/30	1	325.04	0	0.00	325.50	1	3,195	0.03%
2021/09/29	0	330.35	0.1	330.00	328.50	0	3,189	0.00%
2021/09/28	1.1	339.00	0	0.00	338.50	1.1	3,179	0.03%
2021/09/27	0	0.00	1	339.47	340.50	-1	3,175	-0.03%
2021/09/24	0	0.00	2.1	337.41	337.00	-2.1	3,182	-0.07%
2021/09/23	1.3	331.79	4.2	331.48	331.50	-2.9	3,179	-0.09%
2021/09/22	0.2	322.00	1	322.50	328.50	-0.8	3,181	-0.03%
2021/09/17	1.2	326.79	1	328.49	326.00	0.2	3,198	0.01%
2021/09/16	1.3	324.64	11.6	324.64	326.00	-10.4	3,246	-0.32%
2021/09/15	0	0.00	0.5	323.49	322.50	-0.5	3,257	-0.02%
2021/09/14	0	322.00	0	323.00	322.50	0	3,315	0.00%
2021/09/13	0	0.00	2.2	320.03	320.00	-2.2	3,394	-0.06%
2021/09/10	0	317.71	0	318.50	316.00	0	3,433	0.00%
2021/09/08	0	317.00	0	321.50	317.00	0	3,483	0.00%
2021/09/07	1	320.08	0	0.00	319.00	1	3,508	0.03%
2021/09/06	0	321.50	0.1	323.50	323.00	-0.1	3,521	0.00%
2021/09/03	0	319.00	1.3	320.23	319.50	-1.3	3,554	-0.04%
2021/09/02	1.3	321.54	1	319.00	316.00	0.3	3,590	0.01%
2021/09/01	0.7	322.25	0.1	323.00	321.00	0.6	3,621	0.02%
2021/08/31	2.1	318.64	0	0.00	324.00	2.1	3,634	0.06%
2021/08/30	2	317.75	0.1	319.50	319.00	1.9	3,637	0.05%
2021/08/27	0.5	318.00	1	317.00	317.50	-0.6	3,625	-0.02%
2021/08/26	0	0.00	0.2	317.50	319.00	-0.2	3,662	0.00%
2021/08/25	0	318.50	0	318.52	318.50	0	3,710	0.00%
2021/08/24	0.1	318.37	1	316.08	315.00	-0.9	3,747	-0.02%
2021/08/23	0.1	316.79	0.6	316.94	317.50	-0.5	3,764	-0.01%
2021/08/20	1.1	309.45	2.1	312.52	312.00	-1	3,789	-0.03%
2021/08/19	1.3	312.51	1	314.00	311.00	0.3	3,821	0.01%
2021/08/18	0.2	315.98	0	0.00	317.50	0.2	3,817	0.01%
2021/08/17	0.1	317.91	0.2	317.00	318.00	0	3,827	0.00%
2021/08/16	0.1	313.50	1	316.00	315.00	-0.9	3,806	-0.02%
2021/08/13	0.1	319.34	1.1	317.59	316.50	-1	3,893	-0.03%
2021/08/12	0.2	323.20	0	0.00	319.00	0.2	4,117	0.01%
2021/08/11	0.2	320.06	7.5	320.56	323.00	-7.3	4,271	-0.17%
2021/08/10	0	319.50	2	317.50	319.50	-2	4,299	-0.05%
2021/08/09	0.1	323.00	0.6	322.55	322.00	-0.5	4,353	-0.01%
2021/08/06	0.3	323.66	0.5	322.86	323.50	-0.2	4,430	0.00%
2021/08/05	0.4	323.38	0	0.00	321.00	0.4	4,593	0.01%
2021/08/04	1.3	320.15	0.1	322.70	324.00	1.2	4,686	0.02%
2021/08/03	18.3	321.75	15	326.00	324.50	3.3	4,745	0.07%
2021/08/02	3.9	316.27	102	315.84	319.50	-98.1	4,726	-2.07%	大賣/
2021/07/30	43.2	352.21	0	354.00	351.00	43.2	4,651	0.93%
2021/07/29	41.4	352.51	2	353.50	352.50	39.4	4,654	0.85%
2021/07/28	2.3	354.26	0	0.00	353.50	2.3	4,637	0.05%
2021/07/27	0.1	360.00	0	0.00	359.00	0.1	4,622	0.00%
2021/07/26	51.7	353.91	0	0.00	354.50	51.7	4,608	1.12%
2021/07/23	91	355.99	1.1	354.25	354.50	89.9	4,590	1.96%
2021/07/22	38.3	367.42	0	0.00	365.50	38.3	4,465	0.86%
2021/07/21	52	370.97	0	0.00	370.50	52	4,444	1.17%
2021/07/20	15.1	370.58	0	372.50	371.00	15.1	4,455	0.34%
2021/07/19	44.5	372.25	0	374.00	372.00	44.5	4,485	0.99%
2021/07/16	77.4	375.97	1	376.02	376.00	76.3	4,532	1.68%
2021/07/15	0	379.50	0.3	379.93	378.50	-0.3	4,558	-0.01%
2021/07/14	0	0.00	0.1	378.00	379.00	-0.1	4,583	0.00%
2021/07/13	52.5	377.64	5.2	375.17	376.50	47.3	4,638	1.02%
2021/07/12	2.2	381.12	1.2	380.83	381.00	1	4,720	0.02%
2021/07/09	0.1	377.76	0	378.72	373.00	0.1	4,720	0.00%
2021/07/08	0.1	380.33	0.7	380.65	381.00	-0.7	4,701	-0.01%
2021/07/07	0.5	378.13	0	378.50	379.00	0.5	4,734	0.01%
2021/07/06	0.1	377.87	1	377.50	376.00	-0.9	4,763	-0.02%
2021/07/05	3	375.21	0	0.00	376.00	3	4,778	0.06%
2021/07/02	0.1	372.16	4	370.13	371.00	-3.9	4,796	-0.08%
2021/07/01	45.2	369.60	2.3	367.96	367.00	42.9	4,819	0.89%
2021/06/30	0.8	373.99	3	373.00	371.50	-2.2	4,824	-0.05%
2021/06/29	0	372.00	0.7	372.64	370.00	-0.7	4,815	-0.01%
2021/06/28	32.4	366.02	0	371.00	372.50	32.4	4,845	0.67%
2021/06/25	8	369.67	1.1	370.39	367.00	6.9	4,850	0.14%
2021/06/24	0.2	376.50	0	0.00	373.50	0.2	4,818	0.00%
2021/06/23	65.1	372.33	1	373.00	374.00	64.1	4,837	1.33%
2021/06/22	54.5	381.77	0.5	382.20	375.00	54	4,800	1.12%
2021/06/21	1.1	385.53	0.2	385.21	383.00	0.9	4,767	0.02%
2021/06/18	1.1	387.05	0	0.00	385.00	1.1	4,787	0.02%
2021/06/17	0	0.00	0.4	386.92	388.00	-0.4	4,885	-0.01%
2021/06/16	0.2	388.25	0	0.00	388.00	0.2	5,262	0.00%
2021/06/15	2.1	382.31	0	0.00	383.50	2.1	5,462	0.04%
2021/06/11	1.3	383.10	0	0.00	383.00	1.3	5,498	0.02%
2021/06/10	0.2	387.77	1	387.00	385.50	-0.8	5,516	-0.01%
2021/06/09	0.1	387.30	0	0.00	386.00	0.1	5,508	0.00%
2021/06/08	0	389.50	1.1	388.05	390.00	-1.1	5,549	-0.02%
2021/06/07	0	386.00	3	386.00	388.00	-3	5,592	-0.05%
2021/06/04	0	390.50	1	389.00	390.00	-1	5,593	-0.02%
2021/06/03	2.2	390.89	3	392.84	392.00	-0.8	5,623	-0.01%
2021/06/02	2.3	395.16	1.1	400.36	393.50	1.2	5,631	0.02%
2021/06/01	0.1	395.95	7.1	398.30	403.00	-7	5,623	-0.12%
2021/05/31	3.1	391.73	3	394.17	395.00	0.1	5,653	0.00%
2021/05/28	0.5	391.94	0	390.50	391.50	0.5	5,701	0.01%
2021/05/27	1.3	390.54	0.1	394.00	388.00	1.2	5,764	0.02%
2021/05/26	1	395.41	0	393.00	397.50	1	5,787	0.02%
2021/05/25	8	390.63	1.1	388.77	390.50	6.9	5,824	0.12%
2021/05/24	0	390.64	0	391.50	390.00	0	5,912	0.00%
2021/05/21	8.6	390.91	1	395.50	392.50	7.6	5,916	0.13%
2021/05/20	17.4	410.80	15.2	412.01	397.00	2.2	5,847	0.04%
2021/05/19	11.9	400.55	24.6	397.96	409.50	-12.7	5,622	-0.23%
2021/05/18	2	376.49	3.7	381.27	384.00	-1.7	5,420	-0.03%
2021/05/17	2.2	368.00	0	368.00	368.00	2.2	5,395	0.04%
2021/05/14	3.1	378.22	0.4	380.00	380.00	2.7	5,301	0.05%
2021/05/13	9.6	377.54	12.6	379.11	379.50	-3	5,226	-0.06%
2021/05/12	20.5	362.59	15.3	353.31	361.50	5.3	5,069	0.10%
2021/05/11	10.3	369.12	4.2	370.93	367.50	6.1	4,957	0.12%
2021/05/10	7	388.00	2	390.00	387.00	5	4,863	0.10%
2021/05/07	3.2	387.76	7	389.21	391.00	-3.8	4,846	-0.08%
2021/05/06	5.4	388.37	8.1	388.09	380.50	-2.7	4,815	-0.06%
2021/05/05	1.8	382.52	5.3	383.81	380.50	-3.5	4,797	-0.07%
2021/05/04	0.2	372.37	7.1	377.50	378.00	-6.8	4,775	-0.14%
2021/05/03	0.2	376.41	2.4	378.74	376.50	-2.2	4,794	-0.05%
2021/04/29	2.5	376.20	4	377.13	376.00	-1.5	4,809	-0.03%
2021/04/28	0.1	373.31	0	0.00	372.00	0.1	4,827	0.00%
2021/04/27	8.3	372.93	0	0.00	375.00	8.3	4,869	0.17%
2021/04/26	0.3	379.13	4.2	380.23	380.00	-3.8	4,835	-0.08%
2021/04/23	2.1	373.81	0	0.00	378.00	2.1	4,836	0.04%
2021/04/22	8.1	372.65	2.1	372.73	373.50	6	4,845	0.12%
2021/04/21	8.2	377.83	4.2	377.35	376.50	3.9	4,841	0.08%
2021/04/20	10	383.65	1.1	383.04	383.00	8.9	4,875	0.18%
2021/04/19	25.5	392.18	9	392.33	385.50	16.5	4,906	0.34%
2021/04/16	6.9	384.41	7	384.93	388.00	-0.2	4,915	0.00%
2021/04/15	2	368.03	0.1	371.00	373.00	2	4,955	0.04%
2021/04/14	0.5	370.19	2	367.00	370.50	-1.6	5,037	-0.03%
2021/04/13	6.2	372.85	0	0.00	370.50	6.2	5,034	0.12%
2021/04/12	0.2	375.00	2.1	375.48	374.50	-2	4,996	-0.04%
2021/04/09	2	372.00	0	372.00	371.50	2	4,964	0.04%
2021/04/08	0	0.00	2.4	373.08	374.50	-2.4	4,949	-0.05%
2021/04/07	1.1	368.20	1	369.50	371.50	0.1	4,921	0.00%
2021/04/06	3	371.00	7	374.21	369.00	-4	4,884	-0.08%
2021/04/01	2	371.03	2.1	372.50	371.50	-0.1	4,854	0.00%
2021/03/31	2.1	375.45	0	375.50	372.50	2.1	4,845	0.04%
2021/03/30	5	375.90	3.2	375.63	377.00	1.8	4,807	0.04%
2021/03/29	3.1	367.32	5.2	371.73	374.00	-2.1	4,760	-0.04%
2021/03/26	1.2	364.26	1	365.02	365.00	0.2	4,719	0.00%
2021/03/25	4.2	362.92	1.1	364.90	365.00	3	4,693	0.06%
2021/03/24	10.2	368.29	1.2	367.47	366.00	9	4,672	0.19%
2021/03/23	5.1	367.22	3.2	366.41	365.50	1.9	4,615	0.04%
2021/03/22	11.2	375.08	4.4	372.39	368.50	6.8	4,554	0.15%
2021/03/19	21.5	372.74	13.1	375.39	377.50	8.5	4,421	0.19%
2021/03/18	21.6	357.63	23.4	357.72	358.00	-1.8	4,050	-0.04%
2021/03/17	6	325.67	0.1	326.30	325.50	5.9	3,831	0.15%
2021/03/16	12.1	333.56	16	333.28	331.00	-3.9	3,833	-0.10%
2021/03/15	3	323.50	6	323.09	326.00	-3	3,842	-0.08%
2021/03/12	0.1	321.64	1	324.40	323.50	-1	3,861	-0.02%
2021/03/11	0	0.00	3	317.49	317.50	-3	3,843	-0.08%
2021/03/10	3.1	313.67	0	312.75	312.50	3.1	3,806	0.08%
2021/03/09	3	310.86	3.2	314.27	313.00	-0.1	3,805	0.00%
2021/03/08	0	0.00	4	317.50	315.50	-4	3,786	-0.11%
2021/03/05	1	308.50	0	310.50	311.00	1	3,755	0.03%
2021/03/04	4	310.88	1.1	310.06	313.50	3	3,770	0.08%
2021/03/03	8.1	315.34	3	313.01	316.50	5.1	3,715	0.14%
2021/03/02	4	311.50	5.1	309.54	307.50	-1.1	3,654	-0.03%
2021/02/26	2	300.50	4	304.49	304.00	-2	3,570	-0.06%
2021/02/25	3.1	301.88	2	304.50	305.50	1.1	3,501	0.03%
2021/02/24	5.5	301.33	6	302.10	300.50	-0.6	3,455	-0.02%
2021/02/23	4	290.25	0	0.00	290.50	4	3,341	0.12%
2021/02/22	1.1	293.31	30.2	291.64	290.00	-29	3,340	-0.87%
2021/02/19	0.1	289.50	0	0.00	290.00	0.1	3,341	0.00%
2021/02/18	0	289.50	0.7	289.00	289.00	-0.7	3,353	-0.02%
2021/02/17	2	290.50	2.1	293.40	289.50	-0.1	3,386	0.00%
2021/02/04	3.1	287.21	0	288.50	287.00	3.1	3,500	0.09%
2021/02/03	0.1	289.00	2	289.98	288.50	-2	3,563	-0.06%
2021/02/02	0.2	285.50	0	285.00	285.50	0.1	3,584	0.00%
2021/02/01	0	0.00	0	283.50	283.50	0	3,573	0.00%
2021/01/29	0.1	289.00	0	0.00	286.50	0.1	3,572	0.00%
2021/01/28	0.2	289.80	1.2	288.11	288.50	-1.1	3,527	-0.03%
2021/01/27	1.2	291.50	2	292.00	293.00	-0.8	3,502	-0.02%
2021/01/26	0.1	285.00	1	284.50	284.00	-0.9	3,422	-0.03%
2021/01/25	0	0.00	0.5	286.47	290.00	-0.5	3,387	-0.02%
2021/01/22	0	284.00	3	286.00	284.50	-3	3,353	-0.09%
2021/01/21	1.1	278.18	1.4	279.76	282.00	-0.3	3,325	-0.01%
2021/01/20	4.3	278.59	1	277.59	276.00	3.2	3,317	0.10%
2021/01/19	1	283.00	0	283.50	285.00	1	3,273	0.03%
2021/01/18	1	282.00	0	282.50	283.00	1	3,348	0.03%
2021/01/15	1	287.50	0.1	286.00	287.00	0.9	3,335	0.03%
2021/01/14	2	288.25	8	289.00	288.00	-6	3,299	-0.18%
2021/01/13	0.1	290.00	2.2	284.79	288.50	-2.1	3,275	-0.06%
2021/01/12	2.2	281.09	7	283.07	281.00	-4.8	3,224	-0.15%
2021/01/11	1	281.96	1.3	281.98	283.50	-0.3	3,167	-0.01%
2021/01/08	2.2	273.73	5.2	275.49	279.50	-3	3,081	-0.10%
2021/01/07	1	255.50	5.3	259.56	261.50	-4.3	2,927	-0.15%
2021/01/06	2.5	252.30	0.1	254.50	254.00	2.4	2,837	0.08%
2021/01/05	0.5	252.00	4	253.00	253.00	-3.5	2,828	-0.12%
2021/01/04	3	250.67	1.1	252.00	251.00	1.9	2,835	0.07%
2020/12/31	0	0.00	2	252.50	250.50	-2	2,831	-0.07%
2020/12/30	0.2	250.94	0.1	250.37	252.50	0.1	2,829	0.00%
2020/12/29	2	250.00	0	0.00	250.50	2	2,833	0.07%
2020/12/28	0	0.00	0.1	250.00	250.00	-0.1	2,857	0.00%
2020/12/24	1	248.50	0	0.00	248.50	1	2,860	0.03%
2020/12/22	1	249.00	4	249.63	249.00	-3	2,880	-0.10%
2020/12/21	0.2	250.05	0.1	251.18	251.50	0.1	2,896	0.00%
2020/12/18	1	254.50	0	0.00	253.00	1	2,881	0.03%
2020/12/17	0	255.00	0	0.00	253.50	0	2,879	0.00%
2020/12/16	0.2	254.00	0	0.00	255.00	0.2	2,893	0.01%
2020/12/15	1.2	253.92	0	0.00	253.00	1.2	2,932	0.04%
2020/12/14	4	256.00	0	0.00	255.50	4	2,915	0.14%
2020/12/11	2	255.25	0	254.00	255.00	2	2,910	0.07%
2020/12/10	5.5	258.59	7.3	256.33	257.00	-1.8	2,909	-0.06%
2020/12/09	0.3	261.27	7	262.14	264.00	-6.7	2,859	-0.24%
2020/12/08	0.5	257.00	5	256.50	258.00	-4.6	2,808	-0.16%
2020/12/07	2.2	255.82	8	255.19	254.00	-5.8	2,809	-0.21%
2020/12/04	2.1	251.46	0	0.00	251.50	2.1	2,752	0.08%
2020/12/03	6	247.17	0	0.00	247.00	6	2,744	0.22%
2020/12/02	1	249.50	10.6	249.97	249.50	-9.6	2,712	-0.35%
2020/12/01	1	248.50	0	0.00	248.50	1	2,724	0.04%
2020/11/30	0	0.00	0.1	251.00	249.00	-0.1	2,789	0.00%
2020/11/27	2.5	251.47	1.1	251.00	251.50	1.4	2,761	0.05%
2020/11/26	0	0.00	1	251.00	251.50	-1	2,766	-0.04%
2020/11/24	4	250.50	0	0.00	249.50	4	2,767	0.14%
2020/11/23	10.1	251.00	1.1	250.98	251.00	9	2,775	0.32%
2020/11/20	16	249.41	1	249.50	248.50	15	2,767	0.54%
2020/11/19	0	0.00	0	251.50	251.00	0	2,752	0.00%
2020/11/18	8.1	252.07	3	252.33	251.50	5.1	2,734	0.18%
2020/11/17	5.2	250.87	0	0.00	250.00	5.2	2,711	0.19%
2020/11/16	0	248.00	2	249.50	249.50	-2	2,727	-0.07%
2020/11/13	1	246.00	0	0.00	246.00	1	2,708	0.04%
2020/11/12	11	245.23	1	244.00	244.00	10	2,721	0.37%
2020/11/11	0.1	243.00	1.1	247.55	248.50	-1	2,655	-0.04%
2020/11/10	3	242.00	0	0.00	241.50	3	2,672	0.11%
2020/11/09	1	251.00	0	0.00	251.00	1	2,848	0.04%
2020/11/06	0	245.00	0	0.00	245.00	0	2,889	0.00%
2020/11/03	1	242.00	1	243.00	243.00	0	2,976	0.00%
2020/10/30	0	0.00	0.2	244.50	242.50	-0.2	3,161	-0.01%
2020/10/29	2	245.25	2	244.00	245.50	0	3,127	0.00%
2020/10/28	0	249.50	2.1	250.48	249.50	-2	3,114	-0.07%
2020/10/27	0	248.50	0	0.00	248.50	0	3,098	0.00%
2020/10/26	0	0.00	6	251.75	247.50	-6	3,092	-0.19%
2020/10/22	1	240.00	2	239.00	241.50	-1	3,001	-0.03%
2020/10/21	0	0.00	1	242.00	242.00	-1	3,012	-0.03%
2020/10/20	6	237.25	0.1	239.00	237.50	5.9	3,013	0.20%
2020/10/19	1	242.00	1	243.00	242.00	0	3,005	0.00%
2020/10/16	1	242.50	1.1	243.86	242.50	-0.1	3,012	0.00%
2020/10/15	1	243.50	1	244.00	243.00	0	3,038	0.00%
2020/10/14	1	245.50	1	245.53	246.50	0	3,061	0.00%
2020/10/13	6	247.00	0	0.00	247.50	6	3,064	0.20%
2020/10/12	0	252.00	0	0.00	254.00	0	3,091	0.00%
2020/10/07	1	246.01	1	247.00	247.00	0	3,097	0.00%
2020/10/06	2.1	246.52	2	247.75	247.50	0.1	3,103	0.00%
2020/10/05	10	249.05	2	248.75	247.00	8	3,110	0.26%
2020/09/30	0	252.00	2	253.50	253.50	-2	3,113	-0.06%
2020/09/29	1	251.50	1	253.00	249.50	0	3,124	0.00%
2020/09/25	1	248.00	0	0.00	246.50	1	3,177	0.03%
2020/09/24	3	252.83	0	0.00	253.50	3	3,171	0.09%
2020/09/23	0	0.00	1	259.50	259.00	-1	3,155	-0.03%
2020/09/22	1	258.50	0	0.00	258.00	1	3,167	0.03%
2020/09/18	0.1	256.50	0	0.00	258.50	0.1	3,246	0.00%
2020/09/17	1	255.50	0	0.00	256.00	1	3,335	0.03%
2020/09/16	2	257.00	0	0.00	256.00	2	3,443	0.06%
2020/09/14	0	255.00	1	253.00	256.00	-1	3,577	-0.03%
2020/09/11	0	251.00	0	0.00	251.50	0	3,608	0.00%
2020/09/09	8	245.69	0	0.00	247.50	8	3,624	0.22%
2020/09/08	0	0.00	1	248.00	250.00	-1	3,664	-0.03%
2020/09/04	18	246.83	0	0.00	248.50	18	3,748	0.48%
2020/09/03	0	251.50	3	252.67	252.50	-3	3,775	-0.08%
2020/09/02	2	245.51	2	242.50	246.50	0	3,710	0.00%
2020/09/01	0	245.50	0	0.00	246.50	0	3,708	0.00%
2020/08/31	0	0.00	0.2	243.00	243.00	-0.2	3,708	-0.01%
2020/08/28	3.1	247.97	0	0.00	247.00	3.1	3,706	0.08%
2020/08/27	0	0.00	2	246.25	249.00	-2	3,710	-0.05%
2020/08/26	0.1	251.00	0	0.00	253.00	0.1	3,695	0.00%
2020/08/25	1	248.00	0	0.00	248.00	1	3,678	0.03%
2020/08/24	0	247.00	0	0.00	247.50	0	3,699	0.00%
2020/08/21	1	246.00	1	249.00	249.50	0	3,690	0.00%
2020/08/20	0	0.00	3	247.67	246.00	-3	3,648	-0.08%
2020/08/19	5	253.50	2	255.46	253.50	3	3,603	0.08%
2020/08/18	5	253.50	0	0.00	253.50	5	3,550	0.14%
2020/08/17	0	250.50	1	249.00	251.50	-1	3,501	-0.03%
2020/08/14	0	244.00	0.1	244.00	245.00	-0.1	3,453	0.00%
2020/08/13	1	231.00	6	237.92	242.00	-5	3,394	-0.15%
2020/08/10	1.1	230.45	1	232.00	230.50	0.1	3,169	0.00%
2020/08/07	1	228.03	1	230.00	230.00	0	3,206	0.00%
2020/08/06	0	227.00	0	0.00	228.00	0	3,153	0.00%
2020/08/05	0	224.50	1	226.00	224.50	-1	3,086	-0.03%
2020/08/04	3	213.50	0	0.00	214.50	3	2,974	0.10%
2020/07/31	1	214.50	0	0.00	216.50	1	2,973	0.03%
2020/07/27	0	0.00	1	214.00	214.00	-1	2,977	-0.03%
2020/07/22	0	224.00	0	224.00	224.50	0	2,898	0.00%
2020/07/21	1	224.99	1	225.00	224.50	0	2,886	0.00%
2020/07/20	0.1	224.00	0	0.00	224.50	0.1	2,870	0.00%
2020/07/16	1	217.56	0	0.00	219.50	1	2,866	0.04%
2020/07/14	0	0.00	0.4	218.00	217.50	-0.4	2,823	-0.01%
2020/07/13	0	0.00	1.1	218.07	219.00	-1.1	2,838	-0.04%
2020/07/10	0.1	218.00	0	0.00	218.00	0.1	2,849	0.00%
2020/07/08	0	225.50	0.1	225.50	225.50	0	2,822	0.00%
2020/07/06	1	219.00	0.1	218.50	218.50	0.9	2,768	0.03%
2020/07/03	0	0.00	1	216.50	216.50	-1	2,772	-0.04%
2020/07/02	0	218.00	0	0.00	218.00	0	2,784	0.00%
2020/07/01	0	0.00	0.1	217.00	216.00	-0.1	2,797	0.00%
2020/06/30	0	0.00	0.1	218.00	216.00	-0.1	2,813	0.00%
2020/06/29	3	215.67	0.1	216.00	215.50	3	2,822	0.10%
2020/06/24	4	225.50	1.1	224.95	223.50	2.9	2,765	0.10%
2020/06/23	0	0.00	1	248.00	246.50	-1	2,682	-0.04%
2020/06/22	0	0.00	4.1	243.26	245.00	-4.1	2,607	-0.16%
2020/06/18	0	0.00	6	232.17	235.00	-6	2,518	-0.24%
2020/06/17	0	0.00	1	231.50	231.00	-1	2,495	-0.04%
2020/06/16	0	0.00	2	228.75	230.00	-2	2,541	-0.08%
2020/06/12	1	225.50	0	0.00	226.00	1	2,539	0.04%
2020/06/11	3	228.50	5	230.60	229.50	-2	2,536	-0.08%
2020/06/10	1.1	225.45	6	223.42	225.00	-5	2,514	-0.20%
2020/06/08	0	0.00	0	220.00	220.00	0	2,557	0.00%
2020/06/04	1	215.00	0	0.00	217.00	1	2,582	0.04%
2020/06/03	1	215.50	1	216.50	216.50	0	2,595	0.00%
2020/05/29	0	210.00	0	0.00	210.50	0	2,585	0.00%
2020/05/28	0	208.50	3	208.00	209.00	-3	2,550	-0.12%
2020/05/27	0	206.50	0	0.00	208.00	0	2,567	0.00%
2020/05/26	0	207.00	0	0.00	207.50	0	2,587	0.00%
2020/05/22	1	204.50	0	0.00	204.50	1	2,580	0.04%
2020/05/18	1	204.00	0	0.00	202.00	1	2,456	0.04%
2020/05/14	1	208.00	5	206.80	208.00	-4	2,383	-0.17%
2020/05/12	1	200.00	0	0.00	201.00	1	2,314	0.04%
2020/05/08	0	201.00	1	199.50	200.50	-1	2,295	-0.04%
2020/05/07	0	0.00	1	198.00	197.00	-1	2,280	-0.04%
2020/05/05	1	198.00	121	198.50	198.00	-120	2,273	-5.28%	大賣/鉅額交易
2020/05/04	59	196.64	0	0.00	198.50	59	2,273	2.59%
2020/04/30	65	201.65	2	201.50	202.50	63	2,251	2.80%
2020/04/29	0.1	202.50	0	0.00	202.50	0.1	2,230	0.00%
2020/04/28	0	199.50	0	0.00	199.00	0	2,229	0.00%
2020/04/23	2	194.00	0	0.00	193.50	2	2,248	0.09%
2020/04/22	3	192.50	0	0.00	193.50	3	2,238	0.13%
2020/04/21	0	0.00	1	193.50	193.50	-1	2,224	-0.04%
2020/04/17	2	200.00	2	198.75	198.00	0	2,186	0.00%
2020/04/16	3	196.17	0	0.00	196.50	3	2,165	0.14%
2020/04/13	0	0.00	1	197.50	196.50	-1	2,094	-0.05%
2020/04/10	0.1	198.50	0	198.50	197.50	0	2,090	0.00%
2020/04/09	0	0.00	2	197.50	195.00	-2	2,082	-0.10%
2020/04/08	1	195.00	36.1	197.50	195.50	-35.1	2,062	-1.70%
2020/04/07	39.1	195.81	0	0.00	196.00	39.1	2,035	1.92%
2020/04/06	0.1	198.00	0	0.00	197.00	0.1	2,003	0.00%
2020/03/30	0.2	193.00	0	0.00	193.00	0.2	1,867	0.01%
2020/03/27	1	189.00	2	192.00	192.00	-1	1,830	-0.05%
2020/03/26	2	185.25	1	186.50	186.00	1	1,776	0.06%
2020/03/25	1.1	180.98	0	0.00	180.00	1.1	1,753	0.06%
2020/03/24	1	179.50	0	0.00	178.00	1	1,709	0.06%
2020/03/19	1	176.00	0	0.00	173.00	1	1,594	0.06%
2020/03/11	2	198.00	0	0.00	197.50	2	1,316	0.15%
2020/03/10	1	200.50	0	0.00	200.00	1	1,290	0.08%
2020/03/03	0	0.00	1	204.00	203.00	-1	1,215	-0.08%
2020/02/27	3	206.50	0	0.00	206.00	3	1,249	0.24%
2020/02/26	1	210.00	0	0.00	209.50	1	1,244	0.08%
2020/02/19	0	217.00	0	0.00	217.00	0	1,357	0.00%
2020/02/18	5	214.00	0	0.00	215.50	5	1,423	0.35%
2020/02/13	2	219.00	0	0.00	218.00	2	1,543	0.13%
2020/02/12	0	219.50	0	0.00	219.50	0	1,533	0.00%
2020/02/07	0	222.50	0	0.00	223.00	0	1,538	0.00%
2020/01/31	0	0.00	1	226.00	224.00	-1	1,540	-0.06%
2020/01/30	3	228.67	0	0.00	222.50	3	1,531	0.20%
2020/01/20	0	234.50	2	235.00	236.00	-2	1,480	-0.13%
2020/01/15	0.4	233.50	0	0.00	234.00	0.4	1,510	0.03%
2020/01/14	2	236.49	0	0.00	236.00	2	1,505	0.13%
2020/01/10	0	0.00	2	235.00	234.50	-2	1,500	-0.13%
2020/01/07	0	234.00	0	0.00	235.00	0	1,521	0.00%
2020/01/06	0	231.00	0	0.00	232.50	0	1,530	0.00%
2020/01/03	0	233.00	0	0.00	234.00	0	1,528	0.00%
2020/01/02	0	231.50	0	0.00	232.00	0	1,530	0.00%
2019/12/30	2	233.00	0	0.00	232.00	2	1,534	0.13%
2019/12/27	0	234.00	0	0.00	234.50	0	1,561	0.00%
2019/12/26	0	233.50	0	0.00	234.50	0	1,583	0.00%
2019/12/24	2	234.00	0	0.00	232.50	2	1,654	0.12%
2019/12/20	0	0.00	2	234.00	233.00	-2	1,675	-0.12%
2019/12/18	0	0.00	1	235.00	239.00	-1	1,645	-0.06%
2019/12/05	0	233.00	0	0.00	233.50	0	1,577	0.00%
2019/12/04	0	232.50	0	0.00	233.00	0	1,577	0.00%
2019/11/25	2	238.00	0	0.00	236.00	2	1,459	0.14%
2019/11/22	0	0.00	2	238.50	241.00	-2	1,453	-0.14%
2019/11/21	0	0.00	1	237.00	241.00	-1	1,438	-0.07%
2019/11/20	0	0.00	3	240.67	240.00	-3	1,414	-0.21%
2019/11/14	9	226.06	13	227.96	226.50	-4	1,245	-0.32%
2019/11/12	2	213.50	0	0.00	213.50	2	1,153	0.17%
2019/10/17	0	0.00	2	210.00	209.50	-2	1,280	-0.16%
2019/10/09	0	0.00	1	202.50	200.50	-1	1,234	-0.08%
2019/10/04	0	0.00	0.5	200.50	200.00	-0.5	1,234	-0.04%
2019/10/01	3	199.17	2	201.00	199.00	1	1,249	0.08%
2019/09/27	2	209.50	0	0.00	206.50	2	1,212	0.16%
2019/09/26	0	0.00	1	209.50	210.00	-1	1,221	-0.08%
2019/09/20	0	0.00	2	210.50	211.00	-2	1,244	-0.16%
2019/09/17	0.1	209.00	0	0.00	209.50	0.1	1,228	0.00%
2019/09/16	2	208.50	0	0.00	209.00	2	1,235	0.16%
2019/09/12	0.1	208.00	0	0.00	208.00	0.1	1,240	0.00%
2019/09/03	0	0.00	1	204.00	203.00	-1	1,211	-0.08%
2019/08/30	1	202.50	1	204.00	204.00	0	1,207	0.00%
2019/08/29	1	201.00	1	200.50	200.50	0	1,203	0.00%
2019/08/22	1	200.50	0	0.00	200.50	1	1,214	0.08%
2019/08/21	0	0.00	0.4	199.50	199.00	-0.4	1,258	-0.03%
2019/08/20	0	0.00	1	199.50	199.00	-1	1,254	-0.08%
2019/08/16	1	199.00	0	0.00	199.00	1	1,250	0.08%
2019/08/06	2	202.00	0	0.00	204.00	2	1,219	0.16%
2019/08/01	2	216.00	0	0.00	214.50	2	1,170	0.17%
2019/07/19	0.1	221.50	0	0.00	222.00	0.1	1,030	0.00%
2019/07/18	0.1	217.00	0	0.00	218.00	0.1	1,008	0.00%
2019/07/09	1	215.00	0	0.00	216.00	1	1,007	0.10%
2019/07/08	1	218.00	0	0.00	218.00	1	1,004	0.10%
2019/07/05	0	0.00	1	230.00	232.00	-1	972	-0.10%
2019/06/28	2	223.50	0	0.00	223.00	2	937	0.21%
2019/06/27	0	0.00	1	225.50	225.50	-1	936	-0.11%
2019/06/20	1	226.00	1	227.00	226.50	0	941	0.00%
2019/06/19	2	223.00	0	0.00	225.00	2	943	0.21%
2019/06/18	0	0.00	1	221.00	222.00	-1	942	-0.11%
2019/06/17	0	0.00	1	220.50	218.00	-1	939	-0.11%
2019/06/05	0	0.00	1	220.00	218.00	-1	973	-0.10%
2019/06/04	0.1	216.50	0	0.00	216.50	0.1	966	0.01%
2019/05/28	1	216.00	0	0.00	213.50	1	1,008	0.10%
2019/05/24	2	218.50	0	0.00	217.00	2	982	0.20%
2019/05/22	0	0.00	1	219.00	217.50	-1	997	-0.10%
2019/05/21	1	220.00	2	224.25	221.00	-1	999	-0.10%
2019/05/14	2	217.25	0	0.00	214.00	2	982	0.20%
2019/05/09	1	227.00	0	0.00	223.00	1	1,012	0.10%
2019/05/02	0	0.00	2	238.50	238.50	-2	1,018	-0.20%
2019/04/24	2	235.50	0	0.00	236.50	2	1,061	0.19%
2019/03/29	0	222.00	0	0.00	223.00	0	1,046	0.00%
2019/03/21	0	0.00	1	223.50	225.00	-1	1,119	-0.09%
2019/03/14	0	224.00	0	0.00	225.00	0	1,139	0.00%
2019/03/13	0	0.00	1	222.00	223.50	-1	1,159	-0.09%
2019/02/25	0.1	229.50	0	0.00	230.50	0.1	1,213	0.00%
2019/02/12	1	231.00	0	0.00	230.50	1	1,376	0.07%
2019/01/23	0	0.00	0	225.00	226.00	0	1,363	0.00%
2019/01/04	0	0.00	3	206.00	209.50	-3	1,442	-0.21%
2019/01/03	0	0.00	4	203.00	204.00	-4	1,467	-0.27%
2018/12/25	0	0.00	3	199.00	201.00	-3	1,483	-0.20%
2018/12/24	0	0.00	9	200.17	202.50	-9	1,501	-0.60%
2018/12/19	0	0.00	1	211.50	218.00	-1	1,489	-0.07%
2018/12/11	0	0.00	0.7	214.00	215.50	-0.7	1,433	-0.05%
2018/12/06	0	0.00	1	215.00	212.00	-1	1,436	-0.07%
2018/12/05	0	0.00	1	216.50	215.50	-1	1,421	-0.07%
2018/11/29	1	220.00	0	0.00	218.00	1	1,368	0.07%
2018/11/21	0	219.00	0	0.00	220.00	0	1,315	0.00%
2018/09/26	0	258.50	0	0.00	260.00	0	1,465	0.00%
2018/08/22	0	0.00	0	255.00	256.50	0	1,691	0.00%
2018/08/15	1	243.00	0	0.00	243.00	1	1,583	0.06%
2018/08/10	0	0.00	1.1	267.89	268.00	-1.1	1,492	-0.08%
2018/07/24	1	260.50	0	0.00	263.50	1	1,481	0.07%
2018/07/10	0	261.50	0	0.00	262.50	0	1,356	0.00%
2018/07/03	1	258.00	0	0.00	260.00	1	1,321	0.08%
2018/06/27	0	276.00	0	0.00	276.50	0	1,255	0.00%
2018/06/25	0	0.00	0.2	273.50	274.00	-0.2	1,236	-0.02%
2018/03/29	1	272.50	0	0.00	271.50	1	1,399	0.07%
2018/03/27	0	0.00	1	273.00	274.50	-1	1,385	-0.07%
2018/03/26	0.6	271.50	0	0.00	272.00	0.6	1,375	0.04%
2018/03/23	1	270.50	0	0.00	270.50	1	1,374	0.07%
2018/03/02	1	268.50	0	0.00	271.50	1	1,424	0.07%
2018/02/27	0	275.00	0	0.00	277.00	0	1,392	0.00%
2018/02/23	0	273.50	0.3	273.50	274.50	-0.3	1,355	-0.02%
2018/02/22	0	271.00	0	0.00	272.00	0	1,374	0.00%
2018/02/12	0.1	270.00	0	0.00	270.00	0.1	1,349	0.01%
2018/02/07	0	0.00	1	269.50	267.50	-1	1,367	-0.07%
2018/02/06	0.3	270.00	0	0.00	270.00	0.3	1,348	0.02%
2018/02/02	0	0.00	1	278.00	282.50	-1	1,332	-0.08%
2018/01/30	0	0.00	0.9	280.00	282.00	-0.9	1,316	-0.07%
2018/01/29	0	0.00	0	280.00	282.00	0	1,315	0.00%
2018/01/23	0	0.00	1	280.00	281.50	-1	1,283	-0.08%
2018/01/18	0	0.00	2	279.00	279.50	-2	1,252	-0.16%
2018/01/17	0	0.00	1	278.00	276.00	-1	1,228	-0.08%
2018/01/16	0	0.00	1	272.00	271.00	-1	1,200	-0.08%
2018/01/15	0	267.00	0	0.00	268.00	0	1,183	0.00%
2018/01/12	0	0.00	1	267.00	266.00	-1	1,195	-0.08%
2018/01/11	0	265.00	0	0.00	265.50	0	1,200	0.00%
2018/01/09	2	262.50	0	0.00	262.50	2	1,182	0.17%
2018/01/05	0	0.00	2.2	272.00	272.00	-2.2	1,141	-0.19%