聯發科 (2454)-第一金-台中券商分點個股進出

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

聯發科

(2454)

可現股當沖

股價
1425
漲跌
▲40
漲幅
+2.89%
成交量
8,775張
產業
上市半導體類股
3251人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯發科 (2454)籌碼相關－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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
2024/12/17	38.1	1415.55	53.3	1426.25	1425.00	-15.2	5,681	-0.27%
2024/12/16	64.4	1402.40	29.1	1393.13	1385.00	35.3	5,653	0.62%
2024/12/13	8	1402.50	15	1402.33	1410.00	-7	5,594	-0.13%
2024/12/12	7.1	1388.51	7.2	1387.86	1380.00	-0.2	5,546	0.00%
2024/12/11	25	1321.80	25.1	1337.25	1350.00	-0.1	5,491	0.00%
2024/12/10	0	1315.00	53	1327.45	1350.00	-53	5,455	-0.97%
2024/12/09	1	1325.00	0.1	1315.54	1325.00	0.9	5,451	0.02%
2024/12/06	53.2	1314.52	22	1312.73	1305.00	31.2	5,502	0.57%
2024/12/05	27.1	1317.09	60	1325.00	1325.00	-32.9	5,516	-0.60%
2024/12/04	32	1307.81	29	1315.69	1320.00	3	5,579	0.05%
2024/12/03	40	1316.25	10.1	1312.41	1315.00	29.9	5,662	0.53%
2024/12/02	4	1305.00	8	1306.22	1310.00	-4	5,620	-0.07%
2024/11/29	1	1225.30	1	1265.00	1255.00	0	5,600	0.00%
2024/11/28	1	1245.00	1	1250.00	1255.00	0	5,628	0.00%
2024/11/27	3	1271.59	2	1255.00	1250.00	1	5,648	0.02%
2024/11/26	1	1280.00	0	0.00	1280.00	1	5,676	0.02%
2024/11/25	1	1320.00	1	1330.00	1280.00	0	5,687	0.00%
2024/11/22	3	1300.00	4	1308.55	1310.00	-1	5,624	-0.02%
2024/11/21	2	1260.03	2	1262.50	1265.00	0	5,593	0.00%
2024/11/20	1	1265.00	1	1275.00	1275.00	0	5,600	0.00%
2024/11/19	0.1	1280.00	0.5	1281.00	1285.00	-0.4	5,597	-0.01%
2024/11/18	0	1250.00	1.1	1240.61	1240.00	-1.1	5,597	-0.02%
2024/11/15	0.1	1245.00	2	1267.50	1270.00	-1.9	5,630	-0.03%
2024/11/14	0.1	1240.39	1.1	1255.32	1235.00	-1	5,675	-0.02%
2024/11/13	1	1265.00	0	0.00	1255.00	1	5,655	0.02%
2024/11/12	0	0.00	0	1270.00	1265.00	0	5,662	0.00%
2024/11/11	0	0.00	1.1	1300.00	1295.00	-1.1	5,655	-0.02%
2024/11/08	1	1285.20	0	1310.00	1280.00	1	5,685	0.02%
2024/11/07	0	1310.00	0	1310.00	1305.00	0	5,732	0.00%
2024/11/06	0	0.00	0.1	1310.00	1305.00	-0.1	5,795	0.00%
2024/11/05	0.1	1290.00	0	0.00	1290.00	0.1	5,907	0.00%
2024/11/04	1	1300.00	1	1300.00	1295.00	0	6,121	0.00%
2024/11/01	3	1248.33	2.1	1275.44	1290.00	0.9	6,433	0.01%
2024/10/29	3	1295.00	0	1302.63	1300.00	3	6,643	0.04%
2024/10/28	0	0.00	5	1330.00	1335.00	-5	6,677	-0.07%
2024/10/25	2	1315.00	2	1310.00	1315.00	0	6,661	0.00%
2024/10/24	2	1294.96	1.1	1270.91	1270.00	0.9	6,633	0.01%
2024/10/23	0	1295.00	0	1300.00	1300.00	0	6,729	0.00%
2024/10/22	0	0.00	0.1	1310.00	1310.00	-0.1	6,746	0.00%
2024/10/21	2	1330.00	4	1323.75	1330.00	-2	6,780	-0.03%
2024/10/18	2.1	1319.29	0.2	1313.83	1305.00	1.9	6,772	0.03%
2024/10/17	0	1282.14	0.3	1283.15	1275.00	-0.2	6,797	0.00%
2024/10/16	0	0.00	0.1	1290.00	1275.00	-0.1	6,828	0.00%
2024/10/15	0	1300.00	1	1295.10	1300.00	-1	6,804	-0.01%
2024/10/14	1	1290.02	4	1307.40	1290.00	-3	6,764	-0.04%
2024/10/11	4	1292.50	1.1	1299.75	1300.00	2.9	6,812	0.04%
2024/10/09	0	0.00	0	1245.00	1245.00	0	6,735	0.00%
2024/10/08	0.1	1231.43	1	1235.00	1225.00	-0.9	6,733	-0.01%
2024/10/07	1.2	1257.96	1.1	1248.18	1250.00	0.1	6,822	0.00%
2024/10/04	0	0.00	1	1225.00	1230.00	-1	6,801	-0.01%
2024/10/01	1.1	1201.34	0	0.00	1210.00	1.1	6,792	0.02%
2024/09/30	1.1	1219.10	1	1234.62	1175.00	0	6,819	0.00%
2024/09/27	0	1270.00	4.8	1278.63	1260.00	-4.8	6,784	-0.07%
2024/09/26	6	1266.66	6.6	1266.38	1270.00	-0.6	6,720	-0.01%
2024/09/25	0	1220.00	0.2	1213.44	1225.00	-0.2	6,647	0.00%
2024/09/24	2	1170.00	3.1	1188.71	1195.00	-1.1	6,579	-0.02%
2024/09/23	1	1125.00	0	0.00	1145.00	1	6,544	0.02%
2024/09/20	2	1142.50	1.1	1145.00	1125.00	0.9	6,552	0.01%
2024/09/19	0	0.00	0	1120.00	1120.00	0	6,561	0.00%
2024/09/18	1.3	1105.32	0	1100.00	1105.00	1.2	6,583	0.02%
2024/09/16	0	1110.00	0	0.00	1130.00	0	6,644	0.00%
2024/09/13	0	1135.91	0	0.00	1125.00	0	6,686	0.00%
2024/09/12	0.2	1142.84	1.1	1149.55	1155.00	-0.9	6,821	-0.01%
2024/09/11	0	0.00	1	1110.00	1110.00	-1	6,877	-0.01%
2024/09/10	0	0.00	0.1	1120.10	1130.00	-0.1	6,881	0.00%
2024/09/09	2.4	1104.27	3.2	1104.06	1105.00	-0.8	6,887	-0.01%
2024/09/06	0	1150.00	0	1145.00	1145.00	0	6,986	0.00%
2024/09/05	2.2	1114.64	0	0.00	1110.00	2.2	7,030	0.03%
2024/09/04	2.2	1138.23	1	1135.00	1135.00	1.2	6,972	0.02%
2024/09/03	0.1	1210.00	0	0.00	1220.00	0.1	6,893	0.00%
2024/09/02	0.2	1224.98	0	0.00	1225.00	0.2	7,001	0.00%
2024/08/30	0	0.00	2	1259.61	1240.00	-2	7,045	-0.03%
2024/08/29	2	1230.01	1.1	1221.06	1250.00	0.9	7,064	0.01%
2024/08/28	0.1	1190.14	0.1	1203.85	1200.00	0	7,079	0.00%
2024/08/27	0	1200.00	0	0.00	1210.00	0	7,239	0.00%
2024/08/26	0	1223.81	0	1240.00	1215.00	0	7,315	0.00%
2024/08/23	0	1200.00	0	1206.00	1225.00	0	7,384	0.00%
2024/08/22	0	0.00	0.1	1220.00	1230.00	-0.1	7,480	0.00%
2024/08/21	0.3	1226.87	1	1225.00	1220.00	-0.7	7,669	-0.01%
2024/08/20	1.1	1254.91	0	0.00	1250.00	1.1	7,648	0.01%
2024/08/19	1.1	1259.27	3	1243.37	1255.00	-2	7,680	-0.03%
2024/08/16	2	1229.93	0	1228.08	1230.00	2	7,657	0.03%
2024/08/15	0	1166.25	0.2	1173.64	1155.00	-0.2	7,597	0.00%
2024/08/14	0.2	1180.00	0.3	1180.00	1185.00	-0.1	7,646	0.00%
2024/08/13	5	1165.00	2.1	1160.00	1160.00	2.9	7,678	0.04%
2024/08/12	0	1170.00	2.3	1171.40	1175.00	-2.3	7,782	-0.03%
2024/08/09	0.2	1139.57	0	1140.00	1125.00	0.2	7,798	0.00%
2024/08/08	0	1120.00	0	0.00	1115.00	0	7,807	0.00%
2024/08/07	0.1	1131.61	0.1	1112.09	1150.00	0	7,740	0.00%
2024/08/06	0	1065.91	2.2	1088.36	1075.00	-2.1	7,639	-0.03%
2024/08/05	3.7	987.93	48	991.45	991.00	-44.3	7,495	-0.59%
2024/08/02	5.4	1105.19	18	1109.20	1090.00	-12.6	7,292	-0.17%
2024/08/01	3.3	1187.13	2	1180.00	1180.00	1.3	7,116	0.02%
2024/07/31	1.1	1220.07	0	0.00	1220.00	1.1	6,990	0.02%
2024/07/30	0	1236.61	0.1	1215.00	1255.00	0	6,977	0.00%
2024/07/29	0	1247.89	0	1260.00	1240.00	0	6,994	0.00%
2024/07/26	1.1	1201.21	0	1220.00	1245.00	1.1	7,006	0.02%
2024/07/23	0.3	1260.00	1	1275.00	1275.00	-0.7	6,968	-0.01%
2024/07/22	3.1	1213.36	3.5	1227.03	1225.00	-0.3	6,957	0.00%
2024/07/19	1.1	1260.42	0.5	1272.89	1260.00	0.5	6,937	0.01%
2024/07/18	2.3	1265.48	2.3	1278.48	1280.00	0	6,943	0.00%
2024/07/17	0.1	1324.18	2	1310.00	1325.00	-1.9	6,877	-0.03%
2024/07/16	1.2	1336.81	0.1	1345.00	1345.00	1.1	6,929	0.02%
2024/07/15	0.1	1360.19	1	1365.00	1355.00	-0.9	7,106	-0.01%
2024/07/12	1.8	1368.04	10	1368.49	1360.00	-8.2	7,167	-0.11%
2024/07/11	0	1424.04	0.5	1450.00	1420.00	-0.5	7,181	-0.01%
2024/07/10	0	0.00	10	1432.01	1435.00	-10	7,294	-0.14%
2024/07/09	0.1	1431.60	0.5	1450.00	1460.00	-0.4	7,356	-0.01%
2024/07/08	0.1	1408.50	2.1	1387.42	1420.00	-2	7,282	-0.03%
2024/07/05	5.2	1351.23	1.1	1350.00	1350.00	4.1	7,258	0.06%
2024/07/04	2.2	1378.04	0.2	1389.76	1375.00	1.9	7,258	0.03%
2024/07/03	1.5	1398.08	0	1405.00	1405.00	1.5	7,186	0.02%
2024/07/02	1.1	1400.00	0	0.00	1410.00	1.1	7,148	0.02%
2024/07/01	1	1420.00	0.1	1425.00	1415.00	0.9	7,131	0.01%
2024/06/28	1	1395.00	1.1	1395.00	1400.00	-0.1	7,117	0.00%
2024/06/27	0.1	1395.00	0	1400.00	1395.00	0.1	7,092	0.00%
2024/06/26	0	1415.00	1	1420.07	1405.00	-1	7,151	-0.01%
2024/06/25	2	1377.59	2	1382.50	1385.00	0	7,183	0.00%
2024/06/24	13.1	1431.83	2	1420.27	1410.00	11.1	7,127	0.16%
2024/06/21	5	1476.01	2	1472.56	1490.00	3	7,084	0.04%
2024/06/20	1	1465.94	4	1489.96	1500.00	-3	6,959	-0.04%
2024/06/19	2	1450.01	4	1452.57	1485.00	-2	6,953	-0.03%
2024/06/18	2.1	1394.76	0	0.00	1405.00	2.1	6,867	0.03%
2024/06/17	0	1370.68	1	1375.00	1380.00	-1	6,839	-0.01%
2024/06/14	0.1	1380.00	0.5	1384.23	1395.00	-0.4	6,913	-0.01%
2024/06/13	0	1380.00	4.2	1341.46	1385.00	-4.2	6,913	-0.06%
2024/06/12	4	1299.99	3	1300.00	1300.00	1	6,837	0.01%
2024/06/11	0	1265.00	0	0.00	1270.00	0	6,916	0.00%
2024/06/07	0.1	1280.00	2	1289.97	1275.00	-1.9	6,939	-0.03%
2024/06/06	5	1291.77	1	1295.00	1290.00	4	6,941	0.06%
2024/06/05	3.1	1225.00	2	1222.51	1230.00	1.1	6,872	0.02%
2024/06/04	0.1	1235.52	2	1240.00	1240.00	-1.9	7,043	-0.03%
2024/06/03	0	1264.75	0	1265.00	1270.00	0	7,177	0.00%
2024/05/31	7.5	1252.39	0	0.00	1235.00	7.5	7,232	0.10%
2024/05/30	1.2	1277.50	0.1	1288.50	1290.00	1.1	7,136	0.02%
2024/05/29	1.1	1290.90	1.1	1295.00	1290.00	0.1	7,200	0.00%
2024/05/28	0	1304.74	5.4	1302.53	1310.00	-5.4	7,271	-0.07%
2024/05/27	15.1	1296.98	1.1	1266.23	1285.00	14	7,255	0.19%
2024/05/24	0	1200.00	4.8	1198.95	1195.00	-4.7	7,302	-0.06%
2024/05/23	3.1	1204.79	1.2	1199.75	1205.00	1.9	7,448	0.03%
2024/05/22	1.4	1165.71	0	0.00	1185.00	1.4	7,734	0.02%
2024/05/21	0.2	1176.67	3	1171.67	1175.00	-2.9	7,830	-0.04%
2024/05/20	6.7	1187.06	3	1188.33	1190.00	3.7	7,863	0.05%
2024/05/17	0	1170.00	2	1165.00	1165.00	-2	7,888	-0.03%
2024/05/16	0	0.00	2.1	1199.22	1190.00	-2.1	7,852	-0.03%
2024/05/15	0	1160.00	6	1169.98	1155.00	-6	7,759	-0.08%
2024/05/14	5.7	1144.01	1.1	1144.59	1155.00	4.6	7,861	0.06%
2024/05/13	0	1105.00	1.1	1109.73	1115.00	-1	7,832	-0.01%
2024/05/09	0	0.00	6.1	1098.44	1095.00	-6.1	8,091	-0.07%
2024/05/08	6	1093.32	2	1089.95	1095.00	4	8,113	0.05%
2024/05/07	6	1045.00	5	1045.00	1045.00	1	8,104	0.01%
2024/05/03	0	0.00	3.5	1041.77	1040.00	-3.5	8,181	-0.04%
2024/05/02	2	1010.00	0	0.00	1000.00	2	8,220	0.02%
2024/04/30	0	1008.43	1.1	1005.24	992.00	-1	8,260	-0.01%
2024/04/29	0.1	1020.83	0.1	1025.91	1015.00	0	8,263	0.00%
2024/04/26	2	999.99	1.4	1004.71	1005.00	0.6	8,286	0.01%
2024/04/25	6.5	990.76	2	984.50	981.00	4.5	8,341	0.05%
2024/04/24	0.1	1004.67	0.4	1005.00	1010.00	-0.3	8,353	0.00%
2024/04/23	3.4	977.11	0.2	977.06	972.00	3.1	8,440	0.04%
2024/04/22	4.5	980.69	1	969.00	966.00	3.5	8,512	0.04%
2024/04/19	5.5	998.24	4.3	991.98	993.00	1.2	8,431	0.01%
2024/04/18	1.1	1053.63	1	1050.00	1050.00	0.1	8,249	0.00%
2024/04/17	1.2	1063.61	0	0.00	1050.00	1.2	8,243	0.01%
2024/04/16	1.1	1056.47	1	1074.61	1055.00	0.1	8,185	0.00%
2024/04/15	4.2	1123.84	0.5	1136.39	1110.00	3.7	8,081	0.05%
2024/04/12	0	1180.00	1	1180.00	1180.00	-1	8,021	-0.01%
2024/04/11	1	1200.10	2	1210.00	1200.00	-1	8,026	-0.01%
2024/04/10	2	1209.99	4	1178.89	1195.00	-2	8,062	-0.03%
2024/04/09	5	1163.00	3	1161.66	1160.00	2	8,165	0.02%
2024/04/08	1	1150.03	0.1	1160.00	1150.00	0.9	8,276	0.01%
2024/04/02	0	1169.29	0	0.00	1165.00	0	8,315	0.00%
2024/04/01	3	1176.65	1	1160.00	1160.00	2	8,388	0.02%
2024/03/29	0	0.00	3.1	1192.86	1195.00	-3.1	8,352	-0.04%
2024/03/28	0	0.00	4	1146.29	1160.00	-4	8,270	-0.05%
2024/03/27	4.1	1167.40	0	1170.00	1165.00	4	8,209	0.05%
2024/03/26	0	1150.00	1	1139.93	1130.00	-1	8,183	-0.01%
2024/03/25	1.1	1125.09	0	0.00	1120.00	1.1	8,181	0.01%
2024/03/22	0	1118.85	0.1	1120.00	1125.00	0	8,210	0.00%
2024/03/21	0.1	1135.00	0	0.00	1140.00	0.1	8,193	0.00%
2024/03/20	3	1133.33	0	0.00	1130.00	3	8,283	0.04%
2024/03/19	1	1159.98	1	1160.00	1150.00	0	8,293	0.00%
2024/03/18	0	0.00	4	1150.06	1170.00	-4	8,246	-0.05%
2024/03/15	0.1	1140.00	2.1	1140.00	1135.00	-1.9	8,223	-0.02%
2024/03/14	7.1	1179.17	4.1	1155.00	1150.00	3	8,175	0.04%
2024/03/13	5	1234.97	4	1229.98	1215.00	1	8,048	0.01%
2024/03/12	5.1	1210.99	2	1217.48	1215.00	3	7,983	0.04%
2024/03/11	1.1	1219.74	1	1224.71	1225.00	0	7,950	0.00%
2024/03/08	4.2	1242.55	4.2	1235.19	1230.00	0	7,942	0.00%
2024/03/07	6	1230.83	10.2	1231.04	1230.00	-4.2	7,757	-0.05%
2024/03/06	8.1	1177.59	7	1189.29	1190.00	1.1	7,564	0.01%
2024/03/05	2.1	1137.86	8	1150.63	1155.00	-5.9	7,525	-0.08%
2024/03/04	8	1135.63	107.3	1139.56	1150.00	-99.3	7,470	-1.33%	大賣/
2024/03/01	2.2	1136.76	2	1135.00	1105.00	0.2	7,359	0.00%
2024/02/29	2	1127.50	1	1140.00	1140.00	1	7,252	0.01%
2024/02/27	105	1135.00	2.4	1118.52	1115.00	102.6	7,175	1.43%	大買/鉅額交易
2024/02/26	2.1	1090.48	4.7	1103.62	1115.00	-2.6	6,975	-0.04%
2024/02/23	3.1	1086.06	8.5	1072.56	1100.00	-5.4	6,882	-0.08%
2024/02/22	0	0.00	12.3	1004.07	1015.00	-12.3	6,651	-0.18%
2024/02/21	1	979.89	2	980.00	981.00	-1	6,598	-0.01%
2024/02/20	3	979.32	8	980.63	982.00	-5	6,589	-0.08%
2024/02/19	1.1	956.66	0.1	964.00	963.00	1	6,590	0.02%
2024/02/16	0	0.00	1.1	970.07	970.00	-1.1	6,661	-0.02%
2024/02/15	2.3	968.04	3.5	970.26	972.00	-1.3	6,666	-0.02%
2024/02/05	6.1	930.43	3.3	938.91	937.00	2.8	6,630	0.04%
2024/02/02	0	933.00	1.1	930.00	936.00	-1.1	6,660	-0.02%
2024/02/01	2.3	934.00	0	0.00	930.00	2.3	6,651	0.03%
2024/01/31	2	963.02	2.1	968.66	966.00	-0.1	6,527	0.00%
2024/01/30	2.1	949.56	4	952.76	963.00	-1.9	6,494	-0.03%
2024/01/29	0.4	942.00	1.2	944.32	938.00	-0.8	6,457	-0.01%
2024/01/26	2	932.00	3	931.68	936.00	-1	6,433	-0.02%
2024/01/25	2.5	939.00	1.1	943.57	943.00	1.4	6,506	0.02%
2024/01/24	3.1	934.29	2	935.99	936.00	1	6,471	0.02%
2024/01/23	3.2	917.06	1	915.00	911.00	2.2	6,521	0.03%
2024/01/22	7.1	922.03	5	925.19	922.00	2.1	6,690	0.03%
2024/01/19	3	914.30	7.1	915.84	920.00	-4	6,650	-0.06%
2024/01/18	1	897.00	1	887.00	897.00	0	6,590	0.00%
2024/01/17	4.7	887.45	1	880.00	879.00	3.7	6,586	0.06%
2024/01/16	4.5	904.27	2.2	898.37	895.00	2.3	6,479	0.04%
2024/01/15	5.2	923.45	1	929.00	922.00	4.2	6,397	0.07%
2024/01/12	1.1	921.48	1	926.00	926.00	0.1	6,468	0.00%
2024/01/11	1.1	929.76	0	0.00	920.00	1.1	6,515	0.02%
2024/01/10	1	926.00	0	0.00	924.00	1	6,528	0.02%
2024/01/08	0	922.00	0	921.00	920.00	0	6,594	0.00%
2024/01/05	1.1	927.86	0	0.00	921.00	1.1	6,666	0.02%
2024/01/04	3.2	928.14	2	928.00	928.00	1.2	6,686	0.02%
2024/01/03	7.3	966.87	5.3	955.21	953.00	2	6,753	0.03%
2024/01/02	6.3	988.09	3.2	981.19	981.00	3.1	6,593	0.05%
2023/12/29	1	1015.00	0	1020.00	1015.00	1	6,519	0.02%
2023/12/28	1.1	1030.00	2.1	1034.78	1025.00	-1	6,562	-0.02%
2023/12/27	0	0.00	2.7	1040.00	1040.00	-2.7	6,643	-0.04%
2023/12/26	1.1	1000.00	1	1000.00	1000.00	0.1	6,565	0.00%
2023/12/25	1	994.98	1	997.96	995.00	0	6,574	0.00%
2023/12/22	1	980.00	0	0.00	990.00	1	6,583	0.02%
2023/12/21	1	981.99	2	977.00	976.00	-1	6,592	-0.02%
2023/12/20	2	988.00	0	0.00	983.00	2	6,594	0.03%
2023/12/19	1	983.00	2	987.00	992.00	-1	6,614	-0.02%
2023/12/18	1	992.98	0	992.00	989.00	1	6,614	0.02%
2023/12/15	2	985.59	5.3	987.02	996.00	-3.3	6,618	-0.05%
2023/12/14	1	960.00	0.1	960.00	966.00	0.9	6,525	0.01%
2023/12/13	3	942.00	3.1	950.89	955.00	-0.1	6,615	0.00%
2023/12/12	5	939.79	4	938.75	939.00	1	6,787	0.02%
2023/12/11	4.1	942.18	1	938.00	941.00	3.1	6,804	0.05%
2023/12/08	4.1	942.93	4	943.50	943.00	0.1	6,863	0.00%
2023/12/07	2.7	928.92	1.1	938.81	931.00	1.6	6,890	0.02%
2023/12/06	1	926.14	1	931.00	927.00	0	6,874	0.00%
2023/12/05	0	924.83	1	925.00	929.00	-1	6,897	-0.01%
2023/12/04	1	939.92	3.1	933.75	933.00	-2.1	6,864	-0.03%
2023/12/01	1	945.00	1.1	945.91	947.00	-0.1	6,830	0.00%
2023/11/30	4	948.50	2	947.00	945.00	2	6,854	0.03%
2023/11/29	4	942.25	5.1	946.36	948.00	-1.1	6,772	-0.02%
2023/11/28	1	939.00	0	0.00	942.00	1	6,736	0.01%
2023/11/27	2.1	939.43	4	941.25	931.00	-1.9	6,738	-0.03%
2023/11/24	3	940.67	1	944.97	945.00	2	6,715	0.03%
2023/11/22	1.1	939.64	3	936.34	942.00	-1.9	6,738	-0.03%
2023/11/21	4	930.00	2.3	927.63	926.00	1.8	6,725	0.03%
2023/11/20	4.1	911.96	2.2	909.14	912.00	1.8	6,660	0.03%
2023/11/17	2	899.50	4	898.75	904.00	-2	6,577	-0.03%
2023/11/16	4.3	895.27	1.1	892.13	893.00	3.2	6,559	0.05%
2023/11/15	1	903.00	5.2	913.14	908.00	-4.2	6,476	-0.06%
2023/11/14	3.4	906.56	0.1	906.00	905.00	3.3	6,389	0.05%
2023/11/13	3.3	915.31	2.1	916.00	906.00	1.2	6,386	0.02%
2023/11/10	1.2	887.05	0.2	895.00	884.00	1	6,327	0.02%
2023/11/09	9	906.11	7.4	906.34	905.00	1.6	6,247	0.03%
2023/11/08	3	908.67	2.2	910.46	914.00	0.8	6,192	0.01%
2023/11/07	2	894.46	3.3	890.76	888.00	-1.3	6,118	-0.02%
2023/11/06	1.1	887.72	1.1	887.39	882.00	0	6,072	0.00%
2023/11/03	1.1	865.14	2	871.50	870.00	-0.9	6,004	-0.01%
2023/11/02	5	868.41	7	871.29	868.00	-2	6,004	-0.03%
2023/10/31	3	856.78	3	839.67	842.00	0	5,899	0.00%
2023/10/30	6	833.90	5.4	845.74	857.00	0.6	5,868	0.01%
2023/10/27	5.2	805.84	2	801.60	801.00	3.2	5,830	0.05%
2023/10/26	2	812.00	2.1	815.90	817.00	-0.1	5,993	0.00%
2023/10/25	1.3	822.56	1.1	818.65	822.00	0.2	5,972	0.00%
2023/10/24	6	810.33	3.2	811.81	816.00	2.8	5,942	0.05%
2023/10/23	2	817.01	2.6	819.88	821.00	-0.6	5,974	-0.01%
2023/10/20	2	819.19	2	828.00	828.00	0	6,001	0.00%
2023/10/19	0	831.79	0	0.00	830.00	0	5,982	0.00%
2023/10/18	4	811.51	3	813.37	813.00	1	6,048	0.02%
2023/10/17	3.2	847.93	1.1	826.29	825.00	2.1	5,962	0.04%
2023/10/16	1	839.85	1	843.97	840.00	0	5,928	0.00%
2023/10/13	3	834.03	5	834.60	842.00	-2	5,910	-0.03%
2023/10/12	4	811.50	8.2	814.19	815.00	-4.2	5,818	-0.07%
2023/10/11	1	808.94	10.1	806.46	814.00	-9.1	5,806	-0.16%
2023/10/06	0	0.00	0.1	785.00	786.00	-0.1	5,683	0.00%
2023/10/05	6	783.83	6.1	782.67	786.00	-0.1	5,699	0.00%
2023/10/04	5.1	774.74	3.1	777.61	780.00	2	5,662	0.03%
2023/10/03	1	774.01	4.6	776.26	772.00	-3.6	5,629	-0.06%
2023/10/02	0	0.00	0.1	744.00	745.00	-0.1	5,529	0.00%
2023/09/28	2.1	731.52	1	736.00	735.00	1.1	5,534	0.02%
2023/09/27	1	730.00	1	729.00	737.00	0	5,531	0.00%
2023/09/26	0	738.00	0	739.00	737.00	0	5,530	0.00%
2023/09/25	1	755.01	1	755.00	755.00	0	5,515	0.00%
2023/09/22	3.2	739.89	3	743.00	746.00	0.2	5,511	0.00%
2023/09/21	3	752.34	3	749.64	746.00	0	5,456	0.00%
2023/09/20	1	761.00	2.5	759.22	759.00	-1.5	5,441	-0.03%
2023/09/19	2.1	772.34	2.2	773.91	773.00	-0.1	5,433	0.00%
2023/09/18	3.1	775.30	6.3	774.72	782.00	-3.2	5,405	-0.06%
2023/09/15	9	751.01	7.4	757.19	763.00	1.6	5,396	0.03%
2023/09/14	3	728.67	3.1	733.21	733.00	-0.1	5,534	0.00%
2023/09/13	1	737.00	4.5	734.04	732.00	-3.5	5,770	-0.06%
2023/09/12	1	726.00	0.4	720.43	728.00	0.7	5,785	0.01%
2023/09/11	0	0.00	1	712.01	714.00	-1	5,808	-0.02%
2023/09/08	0	710.00	0	0.00	709.00	0	5,861	0.00%
2023/09/07	1	714.95	2.2	716.46	717.00	-1.2	5,907	-0.02%
2023/09/06	1	713.02	0.1	713.00	712.00	0.9	5,918	0.02%
2023/09/05	0	0.00	1.5	716.33	718.00	-1.5	5,943	-0.03%
2023/09/04	0	709.00	1.3	710.76	711.00	-1.2	5,984	-0.02%
2023/09/01	0.1	708.56	0	0.00	710.00	0.1	6,032	0.00%
2023/08/31	0.2	708.50	0.7	708.91	705.00	-0.5	6,053	-0.01%
2023/08/30	0	0.00	0.1	707.62	709.00	-0.1	6,044	0.00%
2023/08/29	1	712.82	1	704.00	710.00	0	6,080	0.00%
2023/08/28	1	705.00	4.3	703.72	701.00	-3.3	6,097	-0.05%
2023/08/25	1	690.00	1.1	692.00	694.00	-0.1	6,199	0.00%
2023/08/24	1	685.95	1.2	689.50	691.00	-0.2	6,377	0.00%
2023/08/23	0	673.00	1.1	672.14	671.00	-1.1	6,451	-0.02%
2023/08/22	1	670.00	1.2	680.16	672.00	-0.2	6,596	0.00%
2023/08/21	1	670.99	1	671.00	669.00	0	6,612	0.00%
2023/08/18	2.4	675.00	2	675.00	674.00	0.4	6,661	0.01%
2023/08/17	2.1	675.62	0.1	677.00	674.00	2	6,696	0.03%
2023/08/16	0	0.00	1	691.00	689.00	-1	6,693	-0.01%
2023/08/15	0	0.00	1	683.00	678.00	-1	6,677	-0.01%
2023/08/14	1.3	671.58	1	671.99	672.00	0.3	6,704	0.00%
2023/08/11	0.1	681.67	0	681.00	679.00	0.1	6,776	0.00%
2023/08/10	0.1	693.02	1	693.00	693.00	-0.9	6,757	-0.01%
2023/08/09	0	695.00	0.1	696.00	701.00	0	6,745	0.00%
2023/08/08	0.4	694.01	0.3	695.00	690.00	0.1	6,777	0.00%
2023/08/07	0.1	707.00	0.1	706.00	706.00	0	6,736	0.00%
2023/08/04	1.1	702.18	0	0.00	706.00	1.1	6,741	0.02%
2023/08/02	2.6	707.35	5.5	707.46	709.00	-2.9	6,665	-0.04%
2023/08/01	0.2	707.05	6.2	707.39	713.00	-6	6,565	-0.09%
2023/07/31	3.1	686.97	6.4	690.34	690.00	-3.2	6,386	-0.05%
2023/07/28	0.1	664.18	1	660.01	658.00	-1	6,200	-0.02%
2023/07/27	1.2	658.82	0	661.00	658.00	1.1	6,239	0.02%
2023/07/26	3.4	660.75	0.3	657.15	655.00	3.2	6,267	0.05%
2023/07/25	2.4	673.87	1	671.00	665.00	1.4	6,257	0.02%
2023/07/24	4.2	679.93	3	678.99	675.00	1.2	6,219	0.02%
2023/07/21	5	668.91	2	679.00	682.00	3	6,214	0.05%
2023/07/20	0.2	694.00	0.2	694.00	692.00	0	6,162	0.00%
2023/07/19	0.1	694.00	3	696.33	696.00	-2.9	6,199	-0.05%
2023/07/18	1.2	680.59	0.1	684.09	683.00	1.1	6,180	0.02%
2023/07/17	2	687.47	3	685.66	683.00	-1	6,267	-0.02%
2023/07/14	4.1	693.24	1.1	694.72	692.00	3	6,375	0.05%
2023/07/13	0.3	687.85	2.4	684.78	680.00	-2.1	6,507	-0.03%
2023/07/12	0.1	687.32	0	0.00	685.00	0.1	6,656	0.00%
2023/07/11	3.1	681.08	3.3	682.58	686.00	-0.3	6,664	0.00%
2023/07/10	5.7	677.45	5.1	681.54	673.00	0.7	6,692	0.01%
2023/07/07	6.4	683.53	0	0.00	682.00	6.4	6,657	0.10%
2023/07/06	2	692.00	2.1	691.52	690.00	-0.1	6,660	0.00%
2023/07/05	1.1	696.23	1	697.00	697.00	0.1	6,686	0.00%
2023/07/04	3.1	697.12	3.1	698.94	700.00	0	6,698	0.00%
2023/07/03	0.1	695.64	2	694.00	691.00	-1.9	6,780	-0.03%
2023/06/30	5.2	688.46	0	0.00	688.00	5.2	6,804	0.08%
2023/06/29	1.1	700.98	1	701.00	696.00	0.1	6,781	0.00%
2023/06/28	0	695.06	3	693.01	695.00	-3	6,759	-0.04%
2023/06/27	1.2	685.20	0	0.00	681.00	1.2	6,755	0.02%
2023/06/26	0.7	689.54	0	688.75	685.00	0.6	6,729	0.01%
2023/06/21	8.6	689.34	0	0.00	693.00	8.6	6,725	0.13%
2023/06/20	8.2	697.15	2	694.00	691.00	6.2	6,613	0.09%
2023/06/19	3.1	781.67	12.1	784.99	785.00	-9	6,287	-0.14%
2023/06/16	1.3	752.48	0	756.00	751.00	1.3	6,046	0.02%
2023/06/15	2.3	771.53	6	771.96	766.00	-3.7	5,965	-0.06%
2023/06/14	1	780.97	4.1	778.54	780.00	-3.1	5,945	-0.05%
2023/06/13	12.1	776.07	2.3	777.13	779.00	9.8	5,954	0.16%
2023/06/12	1	767.00	0.2	766.38	767.00	0.8	5,921	0.01%
2023/06/09	1	766.97	3.1	764.70	764.00	-2.1	5,940	-0.03%
2023/06/08	1	767.00	3	765.33	768.00	-2	5,946	-0.03%
2023/06/07	1	762.06	7.1	766.93	768.00	-6.1	5,921	-0.10%
2023/06/06	1	761.00	1	761.00	757.00	0	5,920	0.00%
2023/06/05	0	0.00	1	759.03	759.00	-1	5,990	-0.02%
2023/06/02	1.1	756.78	5.3	754.08	751.00	-4.2	5,988	-0.07%
2023/06/01	4.6	751.31	2	751.00	748.00	2.6	6,005	0.04%
2023/05/31	1.1	752.33	1.1	763.89	759.00	0	6,008	0.00%
2023/05/30	14.2	766.70	7.4	766.45	763.00	6.7	5,965	0.11%
2023/05/29	17	750.56	11	746.09	738.00	6	5,953	0.10%
2023/05/26	7.1	728.50	5.2	724.58	730.00	1.8	5,919	0.03%
2023/05/25	1.1	715.82	4	714.00	708.00	-2.9	5,864	-0.05%
2023/05/24	2.6	706.74	2	708.50	711.00	0.6	5,857	0.01%
2023/05/23	1	721.84	0	716.00	716.00	1	5,807	0.02%
2023/05/22	0	0.00	4	703.75	705.00	-4	5,763	-0.07%
2023/05/19	3	695.33	0.2	693.25	698.00	2.8	5,747	0.05%
2023/05/18	4	689.00	0.1	690.15	689.00	3.9	5,748	0.07%
2023/05/17	0.1	687.00	0	0.00	685.00	0.1	5,785	0.00%
2023/05/16	0	0.00	2	683.00	680.00	-2	5,709	-0.04%
2023/05/15	0	0.00	0.1	678.01	680.00	-0.1	5,715	0.00%
2023/05/12	0	664.00	0	675.00	673.00	0	5,708	0.00%
2023/05/11	2.1	670.98	0.1	669.29	668.00	2	5,688	0.03%
2023/05/10	0.1	670.64	0	0.00	668.00	0.1	5,765	0.00%
2023/05/08	0.1	677.30	0.2	681.00	675.00	-0.1	5,909	0.00%
2023/05/05	0	675.00	0.1	675.00	675.00	0	5,965	0.00%
2023/05/04	2.1	669.05	1	668.00	668.00	1.1	6,096	0.02%
2023/05/03	0.1	678.00	0.1	676.11	680.00	0	6,099	0.00%
2023/05/02	0.2	670.04	1	670.01	671.00	-0.9	6,171	-0.01%
2023/04/28	1.4	667.62	1	665.01	665.00	0.4	6,300	0.01%
2023/04/27	0.1	664.29	0	662.00	662.00	0.1	6,268	0.00%
2023/04/26	0.3	645.43	0.1	652.00	649.00	0.2	6,271	0.00%
2023/04/25	0.5	657.02	0.1	669.00	650.00	0.4	6,263	0.01%
2023/04/24	0.1	680.00	0	0.00	676.00	0.1	6,226	0.00%
2023/04/21	1.3	670.24	2.1	675.07	665.00	-0.8	6,262	-0.01%
2023/04/20	1.2	678.89	1	673.00	673.00	0.2	6,320	0.00%
2023/04/19	2.5	681.12	0.2	679.82	675.00	2.3	6,272	0.04%
2023/04/18	2.7	693.39	0	0.00	688.00	2.7	6,207	0.04%
2023/04/17	11.1	705.18	2	706.50	709.00	9.1	6,062	0.15%
2023/04/14	0.1	751.92	0	0.00	748.00	0.1	5,874	0.00%
2023/04/13	2.1	753.81	0.2	756.00	750.00	1.9	5,876	0.03%
2023/04/12	0.1	757.85	1	757.00	758.00	-0.9	5,830	-0.02%
2023/04/11	1.1	746.54	0	0.00	756.00	1.1	5,831	0.02%
2023/04/10	0.2	743.40	1	741.00	742.00	-0.8	5,902	-0.01%
2023/04/07	0.3	750.19	1	748.00	749.00	-0.7	5,839	-0.01%
2023/04/06	11.8	758.06	0.1	763.00	753.00	11.7	5,791	0.20%
2023/03/31	0	785.00	0	0.00	787.00	0	5,686	0.00%
2023/03/29	0	767.67	0	0.00	773.00	0	5,709	0.00%
2023/03/28	1	774.95	0	775.00	766.00	1	5,757	0.02%
2023/03/27	1	780.00	1	783.00	780.00	0	5,800	0.00%
2023/03/24	0	0.00	1.4	792.21	790.00	-1.4	5,961	-0.02%
2023/03/23	1	790.00	9	787.56	793.00	-8	6,115	-0.13%
2023/03/22	2	780.50	4.1	781.71	781.00	-2.1	6,119	-0.03%
2023/03/21	1	766.01	0	0.00	771.00	1	6,130	0.02%
2023/03/20	2	771.00	1	776.00	770.00	1	6,125	0.02%
2023/03/17	1	769.00	3.1	774.52	773.00	-2.1	6,110	-0.03%
2023/03/16	7	757.00	0	0.00	756.00	7	6,067	0.12%
2023/03/15	1	771.90	1.1	762.55	758.00	-0.1	6,057	0.00%
2023/03/14	0	0.00	1.1	762.18	761.00	-1.1	6,053	-0.02%
2023/03/13	1.1	761.43	4	758.50	764.00	-2.9	6,044	-0.05%
2023/03/10	1.8	757.44	1.7	755.67	756.00	0.1	6,029	0.00%
2023/03/09	1.1	773.72	0.1	772.09	767.00	1	6,046	0.02%
2023/03/08	8.2	768.35	3	769.67	768.00	5.2	6,112	0.08%
2023/03/07	0	0.00	1.1	788.64	788.00	-1.1	6,058	-0.02%
2023/03/06	3.5	785.57	2	787.00	784.00	1.5	6,062	0.02%
2023/03/03	2	776.00	0	776.00	775.00	2	6,033	0.03%
2023/03/02	2.2	777.83	1.5	779.07	775.00	0.7	6,049	0.01%
2023/03/01	5.3	757.41	10.3	764.69	791.00	-5	5,944	-0.08%
2023/02/24	4.2	744.72	2.1	747.61	723.00	2.1	5,788	0.04%
2023/02/23	2.1	743.98	3.2	743.93	745.00	-1.2	5,727	-0.02%
2023/02/22	0.3	716.34	0	715.00	713.00	0.3	5,693	0.00%
2023/02/21	0	728.20	0	0.00	725.00	0	5,736	0.00%
2023/02/16	1.1	712.82	0	0.00	711.00	1.1	6,143	0.02%
2023/02/15	1.4	710.34	0	0.00	710.00	1.4	6,321	0.02%
2023/02/14	1	736.00	0	735.00	732.00	1	6,331	0.02%
2023/02/13	1.1	730.77	2	730.00	731.00	-0.9	6,477	-0.01%
2023/02/10	0	744.00	0.1	741.00	740.00	0	6,539	0.00%
2023/02/09	2	741.50	2	744.50	749.00	0	6,621	0.00%
2023/02/08	1	746.00	3.3	743.88	744.00	-2.3	6,629	-0.03%
2023/02/07	2.1	718.50	0	727.00	717.00	2.1	6,606	0.03%
2023/02/06	1.3	739.20	0	0.00	731.00	1.3	6,599	0.02%
2023/02/03	1.2	747.92	1	747.01	751.00	0.2	6,601	0.00%
2023/02/02	2.2	744.58	2.6	746.39	747.00	-0.4	6,768	-0.01%
2023/02/01	2.1	721.05	0.1	726.00	724.00	2.1	6,685	0.03%
2023/01/31	2.2	741.14	1	748.73	718.00	1.1	6,691	0.02%
2023/01/30	2	714.15	4.2	727.13	739.00	-2.2	6,619	-0.03%
2023/01/17	0	699.00	0.1	697.00	693.00	-0.1	6,490	0.00%
2023/01/16	0	703.00	2.1	710.95	704.00	-2	6,511	-0.03%
2023/01/13	1.3	698.23	4	697.75	694.00	-2.7	6,514	-0.04%
2023/01/12	1.1	711.90	0.1	713.50	715.00	1	6,545	0.01%
2023/01/11	0.1	697.00	2.2	703.55	707.00	-2.2	6,540	-0.03%
2023/01/10	0.3	691.97	2.3	688.41	694.00	-2	6,535	-0.03%
2023/01/09	0	670.00	0.1	672.55	675.00	-0.1	6,501	0.00%
2023/01/06	0	651.00	1.2	647.00	660.00	-1.2	6,538	-0.02%
2023/01/05	1	632.00	0	0.00	631.00	1	6,535	0.02%
2023/01/04	0	640.00	3	636.00	636.00	-3	6,561	-0.05%
2022/12/30	0	634.00	0	0.00	625.00	0	6,675	0.00%
2022/12/29	0	629.00	0	0.00	629.00	0	6,750	0.00%
2022/12/28	1.2	628.80	0	0.00	638.00	1.2	6,848	0.02%
2022/12/27	0	660.00	0.4	661.63	656.00	-0.4	6,776	-0.01%
2022/12/23	0	656.20	0	0.00	660.00	0	6,869	0.00%
2022/12/22	0	664.63	0	0.00	661.00	0	6,962	0.00%
2022/12/20	0	654.58	0	0.00	646.00	0	7,009	0.00%
2022/12/19	0.2	658.95	0	655.00	656.00	0.1	6,997	0.00%
2022/12/16	1.4	653.62	0.1	662.00	660.00	1.3	6,957	0.02%
2022/12/15	3.2	686.52	1	690.00	681.00	2.2	6,838	0.03%
2022/12/14	1	720.00	0	0.00	718.00	1	6,685	0.01%
2022/12/13	1	708.02	1	709.12	709.00	0	6,656	0.00%
2022/12/12	0.1	710.00	0	0.00	712.00	0.1	6,633	0.00%
2022/12/09	0	0.00	1	724.00	729.00	-1	6,683	-0.01%
2022/12/08	0	708.56	1	724.00	705.00	-1	6,669	-0.01%
2022/12/07	0	718.38	0.2	718.00	716.00	-0.2	6,703	0.00%
2022/12/06	1	730.00	0	0.00	725.00	1	6,687	0.01%
2022/12/05	0	742.94	0	0.00	739.00	0	6,688	0.00%
2022/12/02	0.1	740.89	0	0.00	739.00	0.1	6,670	0.00%
2022/12/01	3	749.00	1.1	741.28	741.00	1.9	6,687	0.03%
2022/11/30	0	0.00	1.4	732.83	733.00	-1.4	6,640	-0.02%
2022/11/29	0	0.00	0	713.00	713.00	0	6,585	0.00%
2022/11/28	1	707.04	0	0.00	703.00	1	6,658	0.02%
2022/11/25	0	0.00	2	728.00	727.00	-2	6,686	-0.03%
2022/11/24	2.1	723.11	0.8	731.00	728.00	1.3	6,662	0.02%
2022/11/23	1	712.00	0.1	712.00	705.00	1	6,614	0.01%
2022/11/22	1.1	707.47	0	0.00	713.00	1.1	6,640	0.02%
2022/11/21	0.2	715.00	0.2	714.05	720.00	-0.1	6,585	0.00%
2022/11/18	0.1	721.15	1	722.00	722.00	-0.9	6,562	-0.01%
2022/11/17	0.1	728.21	0	0.00	725.00	0.1	6,538	0.00%
2022/11/16	0	0.00	1.2	732.57	729.00	-1.2	6,483	-0.02%
2022/11/15	4	723.44	4.4	719.36	722.00	-0.4	6,409	-0.01%
2022/11/14	1	700.09	0	701.00	697.00	1	6,249	0.02%
2022/11/11	0	0.00	8.2	697.44	700.00	-8.2	6,158	-0.13%
2022/11/10	0	656.00	1.1	654.90	660.00	-1.1	5,973	-0.02%
2022/11/09	1.2	629.38	1	646.00	650.00	0.2	5,943	0.00%
2022/11/08	2	626.04	3	628.60	620.00	-1	5,823	-0.02%
2022/11/07	5	620.20	0	0.00	620.00	5	5,766	0.09%
2022/11/04	6	595.83	5	597.00	597.00	1	5,782	0.02%
2022/11/03	0	0.00	0.1	595.00	600.00	-0.1	5,814	0.00%
2022/11/02	0	0.00	0.1	605.00	599.00	-0.1	5,796	0.00%
2022/11/01	0	599.00	4.1	599.00	599.00	-4.1	5,769	-0.07%
2022/10/31	0	0.00	6.7	596.26	590.00	-6.7	5,758	-0.12%
2022/10/28	1.2	571.44	0	0.00	565.00	1.2	5,543	0.02%
2022/10/27	1	588.00	1.1	586.91	589.00	-0.1	5,502	0.00%
2022/10/26	0	0.00	0	578.00	579.00	0	5,503	0.00%
2022/10/25	3.4	570.96	0	0.00	563.00	3.4	5,501	0.06%
2022/10/24	0	0.00	1.3	590.48	588.00	-1.3	5,510	-0.02%
2022/10/20	0.1	563.00	0.1	560.00	570.00	0	5,520	0.00%
2022/10/18	0.1	586.20	0	0.00	588.00	0.1	5,468	0.00%
2022/10/17	0.1	570.33	0.1	570.63	578.00	0	5,498	0.00%
2022/10/14	0	561.00	1.4	581.23	585.00	-1.4	5,580	-0.03%
2022/10/13	1	545.96	0.2	541.44	544.00	0.8	5,561	0.01%
2022/10/12	1.2	547.50	0	553.00	549.00	1.2	5,527	0.02%
2022/10/11	2	553.00	2.1	553.13	553.00	-0.1	5,544	0.00%
2022/10/07	0.1	572.50	0	0.00	566.00	0.1	5,540	0.00%
2022/10/06	0	591.00	0	595.00	587.00	0	5,531	0.00%
2022/10/05	4	594.25	2.1	598.14	599.00	1.9	5,528	0.03%
2022/10/04	0	567.00	0	0.00	573.00	0	5,491	0.00%
2022/10/03	0.1	548.18	10	551.00	548.00	-9.9	5,503	-0.18%
2022/09/30	0	537.50	0.1	541.77	551.00	0	5,600	0.00%
2022/09/29	0.2	549.55	0.1	556.00	543.00	0.2	5,648	0.00%
2022/09/28	0.3	550.56	0.2	557.00	545.00	0.1	5,643	0.00%
2022/09/27	0.1	567.43	0	569.00	568.00	0.1	5,673	0.00%
2022/09/26	1.2	566.56	0.1	572.14	569.00	1.1	5,749	0.02%
2022/09/23	1.8	584.17	1.1	581.00	580.00	0.7	5,832	0.01%
2022/09/22	1.2	588.90	0.1	595.67	591.00	1.2	5,925	0.02%
2022/09/21	0.4	607.99	0	0.00	605.00	0.4	6,057	0.01%
2022/09/20	0.1	607.00	0.1	609.55	605.00	0	6,255	0.00%
2022/09/19	0	606.50	0	607.00	604.00	0	6,370	0.00%
2022/09/16	0.7	605.50	0.1	604.00	600.00	0.6	6,541	0.01%
2022/09/15	0.1	619.91	0	620.00	616.00	0.1	6,915	0.00%
2022/09/14	0.1	614.80	0	0.00	615.00	0.1	7,098	0.00%
2022/09/13	1	630.00	1	629.00	626.00	0	7,118	0.00%
2022/09/12	0	630.00	1	636.04	627.00	-1	7,161	-0.01%
2022/09/08	0.1	624.00	0.2	621.00	623.00	-0.1	7,293	0.00%
2022/09/07	0.1	618.85	0	0.00	619.00	0.1	7,319	0.00%
2022/09/06	0.1	631.00	0.2	632.33	629.00	-0.1	7,319	0.00%
2022/09/05	0	0.00	0.1	629.00	631.00	-0.1	7,359	0.00%
2022/09/02	12.6	633.68	0	632.00	620.00	12.5	7,407	0.17%
2022/09/01	2.3	648.75	0	649.00	648.00	2.3	7,329	0.03%
2022/08/30	1.1	656.79	2	649.00	657.00	-0.9	7,411	-0.01%
2022/08/29	0.3	657.68	0	0.00	653.00	0.3	7,427	0.00%
2022/08/26	3	678.00	1	686.00	678.00	2	7,444	0.03%
2022/08/25	0	673.00	0	0.00	670.00	0	7,460	0.00%
2022/08/24	0.1	673.27	0	0.00	667.00	0.1	7,497	0.00%
2022/08/23	2	676.00	2.1	675.90	676.00	-0.1	7,601	0.00%
2022/08/22	0.2	677.26	0	680.00	672.00	0.2	7,628	0.00%
2022/08/19	0	697.50	1	693.00	693.00	-1	7,590	-0.01%
2022/08/18	0	697.00	0.1	696.00	702.00	-0.1	7,581	0.00%
2022/08/17	0	702.71	0	0.00	703.00	0	7,566	0.00%
2022/08/16	0	706.00	3	710.00	706.00	-3	7,537	-0.04%
2022/08/15	0.1	705.45	1.2	704.50	706.00	-1.1	7,502	-0.01%
2022/08/12	0.1	679.21	0	0.00	684.00	0.1	7,480	0.00%
2022/08/11	2.3	670.30	1.5	667.67	670.00	0.8	7,486	0.01%
2022/08/10	1.1	676.98	1	668.00	668.00	0.1	7,426	0.00%
2022/08/09	3	695.01	0	0.00	694.00	3	7,387	0.04%
2022/08/08	0.1	712.00	1.1	713.73	709.00	-1	7,382	-0.01%
2022/08/05	0	0.00	1	710.89	717.00	-1	7,373	-0.01%
2022/08/04	0	0.00	0.1	686.00	684.00	-0.1	7,325	0.00%
2022/08/03	1.1	680.24	1	685.97	686.00	0	7,330	0.00%
2022/08/02	1	677.98	1	682.00	683.00	0	7,368	0.00%
2022/08/01	2.2	689.55	2.1	691.42	694.00	0.1	7,318	0.00%
2022/07/29	1.2	685.37	0	0.00	683.00	1.2	7,306	0.02%
2022/07/28	0	684.00	0	0.00	682.00	0	7,275	0.00%
2022/07/27	0.1	667.94	0	0.00	677.00	0.1	7,257	0.00%
2022/07/26	0	0.00	4	683.50	681.00	-4	7,285	-0.05%
2022/07/25	0.1	690.06	1	692.00	688.00	-0.9	7,307	-0.01%
2022/07/22	3.8	714.26	3	704.33	705.00	0.8	7,416	0.01%
2022/07/21	3.2	714.22	7.5	708.97	716.00	-4.3	7,419	-0.06%
2022/07/20	0.4	675.21	0	0.00	671.00	0.4	7,345	0.01%
2022/07/19	5	662.40	6.1	661.51	662.00	-1	7,309	-0.01%
2022/07/18	6.1	666.13	0	665.10	661.00	6.1	7,327	0.08%
2022/07/15	0	644.43	0	652.00	648.00	0	7,272	0.00%
2022/07/14	0	639.00	1	635.05	646.00	-1	7,234	-0.01%
2022/07/13	0.1	637.91	0.2	632.68	634.00	-0.2	7,247	0.00%
2022/07/12	0	618.00	0	0.00	614.00	0	7,202	0.00%
2022/07/11	0.1	639.43	0.1	643.14	637.00	0	7,198	0.00%
2022/07/08	0.2	651.55	0	0.00	651.00	0.2	7,217	0.00%
2022/07/07	0	632.96	1.1	617.18	636.00	-1.1	7,234	-0.01%
2022/07/06	1	614.72	0	0.00	605.00	1	7,219	0.01%
2022/07/05	1.4	603.13	0.1	607.91	615.00	1.3	7,194	0.02%
2022/07/04	2.2	610.75	3	618.00	611.00	-0.8	7,257	-0.01%
2022/07/01	2.2	637.11	0	0.00	612.00	2.2	7,312	0.03%
2022/06/30	0.2	653.25	0	0.00	651.00	0.2	7,366	0.00%
2022/06/29	0.2	652.98	0.1	653.00	661.00	0.1	7,359	0.00%
2022/06/28	2.3	662.79	1	648.31	651.00	1.2	7,274	0.02%
2022/06/27	1.2	680.66	2	687.50	678.00	-0.8	7,189	-0.01%
2022/06/24	11.2	683.41	9.1	687.51	670.00	2.1	7,235	0.03%
2022/06/23	6.9	705.30	4	685.25	689.00	2.9	7,038	0.04%
2022/06/22	4.4	820.46	0	0.00	807.00	4.4	6,590	0.07%
2022/06/21	0	0.00	0.1	852.13	868.00	-0.1	6,426	0.00%
2022/06/20	0	843.00	1.1	846.00	840.00	-1.1	6,372	-0.02%
2022/06/17	1.7	845.94	0.4	852.00	831.00	1.4	6,323	0.02%
2022/06/16	2.2	879.09	0.3	901.00	873.00	1.9	6,172	0.03%
2022/06/15	1	880.12	1	884.00	884.00	0	6,199	0.00%
2022/06/14	1.5	869.27	0	876.00	880.00	1.5	6,271	0.02%
2022/06/13	3	900.26	0	900.00	887.00	3	6,289	0.05%
2022/06/10	0	0.00	0.1	930.00	930.00	-0.1	6,300	0.00%
2022/06/09	13	927.85	3.1	924.10	924.00	10	6,361	0.16%
2022/06/08	0.1	928.55	2.3	925.00	930.00	-2.2	6,356	-0.03%
2022/06/07	4.1	895.96	3	896.00	890.00	1.1	6,282	0.02%
2022/06/06	6	906.49	3.1	908.71	905.00	3	6,289	0.05%
2022/06/02	0	902.20	0	0.00	898.00	0	6,316	0.00%
2022/06/01	0	904.50	0.1	906.42	905.00	0	6,430	0.00%
2022/05/31	0	889.50	9.1	888.74	905.00	-9.1	6,447	-0.14%
2022/05/30	0.1	872.40	0.4	867.94	878.00	-0.3	6,341	0.00%
2022/05/27	0	0.00	0	850.00	851.00	0	6,316	0.00%
2022/05/26	2	836.00	0	0.00	833.00	2	6,351	0.03%
2022/05/24	0	834.25	0	0.00	830.00	0	6,489	0.00%
2022/05/23	1.1	851.91	1	843.00	843.00	0.1	6,499	0.00%
2022/05/20	1	841.00	1	848.00	846.00	0	6,525	0.00%
2022/05/19	5	837.01	6	838.33	845.00	-1	6,518	-0.02%
2022/05/18	0	849.00	2	853.00	855.00	-2	6,480	-0.03%
2022/05/17	0	0.00	3	840.00	841.00	-3	6,440	-0.05%
2022/05/16	0.1	849.81	2.1	851.19	825.00	-2	6,422	-0.03%
2022/05/13	2	844.00	8	833.02	843.00	-6	6,394	-0.09%
2022/05/12	7	821.43	5	829.60	820.00	2	6,408	0.03%
2022/05/11	0.1	823.00	2	822.00	829.00	-1.9	6,423	-0.03%
2022/05/10	2	805.54	1	819.00	820.00	1	6,503	0.02%
2022/05/09	5.2	819.98	1	813.00	813.00	4.2	6,538	0.06%
2022/05/06	3	814.83	2	822.00	834.00	1	6,633	0.02%
2022/05/05	0.2	843.00	2	842.00	841.00	-1.8	6,852	-0.03%
2022/05/04	1	825.00	4	830.00	829.00	-3	6,852	-0.04%
2022/05/03	3.2	811.37	0	0.00	820.00	3.2	6,867	0.05%
2022/04/29	0.3	837.61	1.1	838.93	830.00	-0.8	6,813	-0.01%
2022/04/28	8.1	831.13	1	828.04	828.00	7.1	6,800	0.10%
2022/04/27	1.2	806.29	1	813.00	808.00	0.2	6,680	0.00%
2022/04/26	3.3	831.57	2	831.50	833.00	1.3	6,617	0.02%
2022/04/25	1.4	833.07	1	836.93	837.00	0.3	6,582	0.01%
2022/04/22	1.2	847.54	1.1	854.09	854.00	0.1	6,574	0.00%
2022/04/21	1	854.24	1	865.00	868.00	0	6,571	0.00%
2022/04/20	1	850.06	1	855.83	856.00	0	6,581	0.00%
2022/04/19	0	854.33	0	0.00	838.00	0	6,539	0.00%
2022/04/18	2	833.51	1.2	833.67	833.00	0.8	6,509	0.01%
2022/04/15	3.5	839.74	0	848.00	832.00	3.5	6,561	0.05%
2022/04/14	2.2	865.81	8	863.88	861.00	-5.8	6,580	-0.09%
2022/04/13	8.5	879.55	0.4	879.23	880.00	8.1	6,612	0.12%
2022/04/12	0.2	841.59	0.1	841.71	842.00	0.1	6,561	0.00%
2022/04/11	1.3	834.01	1.2	836.74	836.00	0.1	6,543	0.00%
2022/04/08	4	843.61	1.1	838.51	840.00	2.9	6,563	0.04%
2022/04/07	5.9	859.73	2.4	859.47	850.00	3.5	6,415	0.05%
2022/04/06	1.5	865.28	0	0.00	882.00	1.5	6,295	0.02%
2022/04/01	1.2	895.90	0	0.00	900.00	1.2	6,156	0.02%
2022/03/31	0.2	908.91	0.1	913.00	905.00	0.2	6,142	0.00%
2022/03/30	1.6	906.10	0	0.00	915.00	1.6	6,086	0.03%
2022/03/29	4.5	912.42	0	0.00	912.00	4.5	5,947	0.08%
2022/03/28	0.7	956.84	1	956.00	964.00	-0.3	5,753	-0.01%
2022/03/24	1.1	971.19	1.1	972.09	972.00	0	5,778	0.00%
2022/03/23	0.2	981.63	0	0.00	977.00	0.2	5,770	0.00%
2022/03/22	0.2	974.71	0	0.00	975.00	0.2	5,765	0.00%
2022/03/21	0	980.00	0	0.00	978.00	0	5,750	0.00%
2022/03/18	0	964.50	2	970.00	969.00	-2	5,753	-0.03%
2022/03/17	3.1	968.49	0.6	964.49	968.00	2.4	5,699	0.04%
2022/03/16	0.1	906.26	0	918.00	907.00	0.1	5,592	0.00%
2022/03/15	1.5	924.85	2	903.00	904.00	-0.5	5,508	-0.01%
2022/03/14	0.6	946.58	100	947.97	944.00	-99.4	5,475	-1.82%
2022/03/11	3.1	976.39	2	998.00	963.00	1.1	5,435	0.02%
2022/03/10	1.1	994.60	2	997.00	995.00	-0.9	5,418	-0.02%
2022/03/09	4.1	966.17	3	971.67	966.00	1.1	5,399	0.02%
2022/03/08	5.4	959.55	3	969.67	963.00	2.4	5,418	0.04%
2022/03/07	3	983.56	3	975.42	972.00	-0.1	5,403	0.00%
2022/03/04	1.2	1057.16	1	1040.00	1025.00	0.2	5,361	0.00%
2022/03/03	0	1076.00	0	0.00	1080.00	0	5,320	0.00%
2022/03/02	1.3	1080.08	1	1080.00	1080.00	0.3	5,327	0.01%
2022/02/25	0.2	1070.00	0	0.00	1085.00	0.2	5,296	0.00%
2022/02/24	2.3	1093.79	1	1060.00	1060.00	1.3	5,279	0.02%
2022/02/23	1	1110.01	1	1120.00	1120.00	0	5,229	0.00%
2022/02/22	102.3	1095.21	2	1110.00	1110.00	100.3	5,336	1.88%	大買/
2022/02/21	2	1127.50	1	1130.00	1130.00	1	5,465	0.02%
2022/02/18	1	1115.01	1.1	1120.00	1120.00	-0.1	5,526	0.00%
2022/02/17	0.1	1125.00	100	1130.00	1130.00	-99.9	5,579	-1.79%
2022/02/16	0	1125.00	0	0.00	1130.00	0	5,713	0.00%
2022/02/15	1	1100.02	0	0.00	1100.00	1	5,736	0.02%
2022/02/14	2.2	1119.08	0	1105.00	1105.00	2.2	5,745	0.04%
2022/02/11	0.1	1150.00	0	0.00	1150.00	0.1	5,713	0.00%
2022/02/10	0	1150.00	10	1146.00	1160.00	-10	5,744	-0.17%
2022/02/09	8	1117.50	4	1134.99	1130.00	4	5,775	0.07%
2022/02/08	0	1100.00	0	0.00	1095.00	0	5,700	0.00%
2022/02/07	1	1099.41	1	1100.12	1100.00	0	5,594	0.00%
2022/01/26	1	1070.15	1	1085.19	1075.00	0	5,331	0.00%
2022/01/25	1.2	1075.41	0	0.00	1085.00	1.2	5,295	0.02%
2022/01/24	1	1055.30	0.1	1070.00	1090.00	0.9	5,269	0.02%
2022/01/21	1.2	1065.23	1	1070.00	1070.00	0.2	5,274	0.00%
2022/01/20	1	1075.03	0	0.00	1090.00	1	5,240	0.02%
2022/01/19	0.1	1096.85	5	1111.00	1100.00	-4.9	5,285	-0.09%
2022/01/18	10.1	1120.09	0	0.00	1105.00	10.1	5,311	0.19%
2022/01/14	1	1084.49	0	0.00	1065.00	1	5,299	0.02%
2022/01/13	0	1098.33	1	1105.00	1100.00	-1	5,304	-0.02%
2022/01/12	0	1080.00	0	0.00	1085.00	0	5,294	0.00%
2022/01/11	0	1090.00	0	1075.00	1080.00	0	5,343	0.00%
2022/01/10	1	1080.01	0	0.00	1095.00	1	5,369	0.02%
2022/01/07	1	1129.56	0	1100.00	1100.00	1	5,353	0.02%
2022/01/06	2	1142.39	0	0.00	1135.00	2	5,359	0.04%
2022/01/05	2	1177.49	3	1170.00	1175.00	-1	5,315	-0.02%
2022/01/04	3	1161.66	4	1157.50	1165.00	-1	5,303	-0.02%
2022/01/03	2.4	1147.70	0.1	1205.00	1150.00	2.3	5,262	0.04%
2021/12/29	0	0.00	3.1	1181.77	1185.00	-3.1	5,271	-0.06%
2021/12/28	4	1168.75	2	1165.00	1175.00	2	5,331	0.04%
2021/12/27	0.1	1170.00	2	1130.00	1145.00	-1.9	5,325	-0.04%
2021/12/24	53	1105.57	3	1119.99	1120.00	50	5,289	0.95%
2021/12/23	51	1094.90	2.1	1092.56	1095.00	49	5,333	0.92%
2021/12/22	1	1085.00	0	0.00	1085.00	1	5,426	0.02%
2021/12/21	1	1080.00	1.1	1107.27	1090.00	-0.1	5,524	0.00%
2021/12/20	1.2	1072.64	1	1055.00	1055.00	0.2	5,628	0.00%
2021/12/17	1	1085.00	0	0.00	1075.00	1	5,654	0.02%
2021/12/16	0	0.00	0.1	1077.50	1090.00	-0.1	5,672	0.00%
2021/12/15	1	1065.00	1	1060.00	1060.00	0	5,747	0.00%
2021/12/14	1	1069.99	4	1060.00	1070.00	-3	5,818	-0.05%
2021/12/13	2	1075.00	1	1080.00	1075.00	1	5,796	0.02%
2021/12/09	0	0.00	1	1090.00	1085.00	-1	5,911	-0.02%
2021/12/08	3	1091.67	5	1100.00	1095.00	-2	5,919	-0.03%
2021/12/07	0	0.00	5	1065.04	1065.00	-5	5,877	-0.09%
2021/12/06	5	1076.00	0	1075.00	1085.00	5	5,880	0.09%
2021/12/03	2	1077.50	1	1060.00	1060.00	1	5,875	0.02%
2021/12/02	0	0.00	4.1	1057.93	1080.00	-4.1	5,860	-0.07%
2021/12/01	4	1057.50	0	1059.17	1065.00	4	5,877	0.07%
2021/11/30	0	1025.00	0.1	1020.00	1010.00	-0.1	5,869	0.00%
2021/11/29	0	0.00	0	1005.00	1030.00	0	5,829	0.00%
2021/11/26	0	1000.00	1.1	1000.52	1005.00	-1	5,918	-0.02%
2021/11/24	3.1	1040.00	2	1037.51	1040.00	1	5,991	0.02%
2021/11/23	0.2	1058.75	0.1	1080.00	1055.00	0.2	6,013	0.00%
2021/11/22	0	0.00	0.1	1095.00	1080.00	-0.1	6,066	0.00%
2021/11/19	2.1	1077.37	2	1110.00	1090.00	0.1	6,050	0.00%
2021/11/18	5	1091.00	2.1	1087.07	1085.00	3	5,931	0.05%
2021/11/17	0	1040.00	2	1042.50	1030.00	-2	5,811	-0.03%
2021/11/16	0	0.00	4	1031.25	1035.00	-4	5,789	-0.07%
2021/11/15	5	1023.01	4.2	1013.37	1025.00	0.8	5,786	0.01%
2021/11/12	1	963.00	2.1	982.41	983.00	-1.1	5,702	-0.02%
2021/11/11	0.2	942.00	0.1	954.00	954.00	0	5,713	0.00%
2021/11/10	1.1	959.05	0.1	964.00	958.00	1	5,712	0.02%
2021/11/09	0.2	980.05	0	989.00	978.00	0.2	5,731	0.00%
2021/11/08	0	0.00	2.1	977.66	980.00	-2.1	5,687	-0.04%
2021/11/04	1	935.98	1	945.00	928.00	0	5,571	0.00%
2021/11/03	1	935.00	0	0.00	932.00	1	5,605	0.02%
2021/11/02	1	933.00	2	927.00	928.00	-1	5,617	-0.02%
2021/11/01	1	925.00	0	0.00	922.00	1	5,680	0.02%
2021/10/29	0.1	921.00	1	927.00	913.00	-1	5,733	-0.02%
2021/10/28	0.1	939.00	0	0.00	936.00	0.1	5,692	0.00%
2021/10/27	2	950.50	1.5	938.97	942.00	0.5	5,694	0.01%
2021/10/26	1	941.09	1	948.00	946.00	0	5,657	0.00%
2021/10/25	1	937.00	2	937.50	938.00	-1	5,704	-0.02%
2021/10/22	0	0.00	2.2	917.02	926.00	-2.2	5,890	-0.04%
2021/10/21	1	923.00	3.2	913.02	913.00	-2.2	5,948	-0.04%
2021/10/20	3	904.33	3.8	904.06	901.00	-0.8	5,922	-0.01%
2021/10/19	2.1	893.55	9.1	890.38	898.00	-7	5,922	-0.12%
2021/10/18	10	869.80	16	871.13	867.00	-6	5,893	-0.10%
2021/10/15	9.1	853.22	0	0.00	857.00	9.1	5,876	0.16%
2021/10/14	1.6	847.84	0	0.00	840.00	1.6	5,826	0.03%
2021/10/13	2.2	865.88	0	0.00	862.00	2.2	5,799	0.04%
2021/10/12	0.1	894.90	0	0.00	887.00	0.1	5,805	0.00%
2021/10/08	4	912.00	6	914.17	910.00	-2	5,823	-0.03%
2021/10/07	4	909.50	8	912.99	911.00	-4	5,809	-0.07%
2021/10/06	1	881.87	0.1	887.00	871.00	1	5,818	0.02%
2021/10/05	3.1	866.20	1	867.00	867.00	2.1	5,823	0.04%
2021/10/04	1.1	886.55	2	889.50	892.00	-0.9	5,764	-0.02%
2021/10/01	4.6	893.01	1	902.00	885.00	3.6	5,787	0.06%
2021/09/30	3	900.34	1	910.00	905.00	2	5,769	0.03%
2021/09/29	4	929.97	0	0.00	913.00	4	5,757	0.07%
2021/09/28	0.1	960.00	3.6	958.83	957.00	-3.5	5,742	-0.06%
2021/09/27	2	954.00	5.4	953.38	959.00	-3.4	5,698	-0.06%
2021/09/22	1.1	915.73	3	905.67	911.00	-1.9	5,709	-0.03%
2021/09/17	3	949.00	2.3	948.40	940.00	0.7	5,634	0.01%
2021/09/16	0	933.00	1	926.03	936.00	-1	5,597	-0.02%
2021/09/15	3.1	939.74	0.1	940.00	935.00	3.1	5,608	0.05%
2021/09/14	4	947.75	5.2	945.42	947.00	-1.2	5,671	-0.02%
2021/09/13	0.1	924.00	0	919.00	927.00	0.1	5,770	0.00%
2021/09/10	0	0.00	2	919.98	925.00	-2	5,907	-0.03%
2021/09/09	0	902.00	0	0.00	901.00	0	5,926	0.00%
2021/09/08	4.1	910.40	4	907.50	912.00	0.1	5,924	0.00%
2021/09/07	0.1	900.14	2	901.00	903.00	-1.9	5,934	-0.03%
2021/09/06	1.1	904.53	1	896.00	896.00	0.1	5,959	0.00%
2021/09/03	4	922.25	1.4	924.48	919.00	2.7	5,922	0.04%
2021/09/02	2	935.00	10.3	939.17	933.00	-8.3	5,974	-0.14%
2021/09/01	0	0.00	5.1	922.73	927.00	-5.1	5,945	-0.09%
2021/08/31	1.2	886.69	0	0.00	901.00	1.2	5,851	0.02%
2021/08/30	2	901.50	8.1	906.75	912.00	-6.1	5,815	-0.10%
2021/08/27	3.1	893.06	2	887.50	896.00	1.1	5,814	0.02%
2021/08/26	17.2	880.44	4	883.00	888.00	13.2	5,801	0.23%
2021/08/25	0	0.00	0	911.00	911.00	0	5,763	0.00%
2021/08/23	2	906.00	8	895.38	911.00	-6	5,929	-0.10%
2021/08/20	4.3	880.70	3	887.33	873.00	1.3	5,968	0.02%
2021/08/19	1	885.05	1	891.00	888.00	0	6,030	0.00%
2021/08/18	3.2	884.00	1.1	890.86	912.00	2.1	6,036	0.03%
2021/08/17	0.7	893.22	0	0.00	880.00	0.7	6,081	0.01%
2021/08/16	1.3	901.08	2.4	907.42	901.00	-1.1	6,099	-0.02%
2021/08/13	1.1	914.00	1	911.00	910.00	0.1	6,266	0.00%
2021/08/12	3.1	905.37	1	919.00	904.00	2.1	6,367	0.03%
2021/08/11	5.2	911.19	4	909.75	910.00	1.2	6,505	0.02%
2021/08/10	1	921.00	0	0.00	922.00	1	6,700	0.01%
2021/08/09	6.1	918.31	2	924.50	921.00	4.1	6,930	0.06%
2021/08/06	6.2	940.94	0	941.00	936.00	6.2	7,054	0.09%
2021/08/05	1	957.00	1.6	955.40	961.00	-0.6	7,268	-0.01%
2021/08/03	0	939.00	3.1	933.97	938.00	-3.1	7,987	-0.04%
2021/08/02	0	0.00	12	929.09	934.00	-12	8,252	-0.15%
2021/07/30	13.1	919.52	0	0.00	910.00	13.1	8,341	0.16%
2021/07/29	0	915.00	35	922.94	933.00	-35	8,488	-0.41%
2021/07/28	37	900.40	6	895.00	890.00	31	8,566	0.36%
2021/07/27	0	939.00	23	942.35	938.00	-23	8,595	-0.27%
2021/07/26	7	925.29	3	937.00	923.00	4	8,877	0.05%
2021/07/23	0.1	926.39	2.3	932.27	933.00	-2.1	8,908	-0.02%
2021/07/22	1	919.14	0	0.00	919.00	1	8,983	0.01%
2021/07/21	7	910.58	1	912.00	912.00	6	9,049	0.07%
2021/07/20	3	918.03	5	919.40	920.00	-2	9,156	-0.02%
2021/07/19	11.1	928.79	0	0.00	919.00	11.1	9,287	0.12%
2021/07/16	0	0.00	8.1	948.56	957.00	-8.1	9,267	-0.09%
2021/07/15	6	948.00	8	945.38	951.00	-2	9,280	-0.02%
2021/07/14	5	929.40	2	929.00	930.00	3	9,319	0.03%
2021/07/13	9.3	932.57	1	930.00	926.00	8.3	9,339	0.09%
2021/07/12	2	935.00	10	936.50	935.00	-8	9,329	-0.09%
2021/07/09	4	921.00	4	922.25	919.00	0	9,333	0.00%
2021/07/08	1	919.01	0	0.00	920.00	1	9,393	0.01%
2021/07/07	4	919.26	2	919.00	917.00	2	9,453	0.02%
2021/07/06	14.3	927.61	3	921.38	922.00	11.2	9,539	0.12%
2021/07/05	7	963.14	6	970.33	957.00	1	9,531	0.01%
2021/07/02	0	0.00	1	960.00	957.00	-1	9,541	-0.01%
2021/07/01	4	956.00	2.7	958.74	955.00	1.3	9,556	0.01%
2021/06/30	4	964.75	18.2	960.66	962.00	-14.2	9,666	-0.15%
2021/06/29	0.1	938.19	1	944.00	935.00	-0.9	9,587	-0.01%
2021/06/28	1	928.99	0	0.00	935.00	1	9,649	0.01%
2021/06/25	2	946.00	3	929.67	927.00	-1	9,792	-0.01%
2021/06/24	2.1	934.38	0	0.00	929.00	2.1	9,868	0.02%
2021/06/23	6.2	934.01	4.1	937.69	941.00	2	10,004	0.02%
2021/06/22	11.2	904.38	5	900.60	903.00	6.2	10,129	0.06%
2021/06/21	9	940.41	1	918.59	918.00	8	10,011	0.08%
2021/06/18	2	978.99	1	965.00	965.00	1	9,964	0.01%
2021/06/17	4	972.25	1	971.00	978.00	3	9,985	0.03%
2021/06/16	1	984.00	2	986.00	985.00	-1	10,009	-0.01%
2021/06/15	2.3	990.04	1	990.00	989.00	1.3	10,003	0.01%
2021/06/11	8	989.75	20	996.85	980.00	-12	10,014	-0.12%
2021/06/10	44	997.07	42	994.67	998.00	2	10,027	0.02%
2021/06/09	3.1	976.97	2	975.50	967.00	1.1	9,991	0.01%
2021/06/08	4.1	971.95	3	968.00	966.00	1.1	10,056	0.01%
2021/06/07	6	959.67	6	969.83	973.00	0	10,154	0.00%
2021/06/04	2.1	969.48	0	971.00	977.00	2.1	10,221	0.02%
2021/06/03	5	976.60	6	979.67	981.00	-1	10,310	-0.01%
2021/06/02	7.3	971.16	3	964.67	959.00	4.3	10,390	0.04%
2021/06/01	7	991.99	7	996.29	977.00	0	10,446	0.00%
2021/05/31	8	994.13	6	996.83	995.00	2	10,530	0.02%
2021/05/28	5	954.60	4	954.25	961.00	1	10,516	0.01%
2021/05/27	3	939.66	1	937.00	935.00	2	10,614	0.02%
2021/05/26	2.1	956.38	1	954.00	951.00	1.1	10,714	0.01%
2021/05/25	1	960.00	2	959.01	952.00	-1	10,736	-0.01%
2021/05/24	2.1	945.00	1	939.00	943.00	1.1	10,717	0.01%
2021/05/21	4	949.50	3	953.67	955.00	1	10,746	0.01%
2021/05/20	0.1	942.73	1	932.00	930.00	-0.9	10,640	-0.01%
2021/05/19	8.2	963.09	6	949.02	943.00	2.2	10,583	0.02%
2021/05/18	7.1	974.21	12	970.56	994.00	-5	10,480	-0.05%
2021/05/17	6.2	911.23	7.1	911.35	914.00	-0.9	10,407	-0.01%
2021/05/14	6	898.67	5	906.20	895.00	1	10,391	0.01%
2021/05/13	5.1	886.99	3	876.33	873.00	2.1	10,414	0.02%
2021/05/12	9.1	891.02	11.2	881.73	888.00	-2.1	10,317	-0.02%
2021/05/11	3	908.11	3	923.00	911.00	0	10,040	0.00%
2021/05/10	7.3	995.87	3	982.67	979.00	4.3	9,850	0.04%
2021/05/07	3	1040.01	1	1050.00	1060.00	2	9,827	0.02%
2021/05/06	10	1032.50	8	1041.34	1055.00	2	9,967	0.02%
2021/05/05	1	1083.94	12	1064.58	1005.00	-11	9,906	-0.11%
2021/05/04	14	1079.26	5	1084.00	1085.00	9	9,843	0.09%
2021/05/03	9	1131.59	3	1118.33	1105.00	6	9,692	0.06%
2021/04/29	0	0.00	4.1	1185.00	1185.00	-4.1	9,546	-0.04%
2021/04/28	4.2	1076.91	1	1080.00	1080.00	3.2	9,736	0.03%
2021/04/27	2	1082.50	2	1080.00	1065.00	0	9,769	0.00%
2021/04/26	3.2	1062.06	6.2	1066.08	1070.00	-3.1	9,764	-0.03%
2021/04/23	12	1018.75	8	1024.82	1035.00	4	9,723	0.04%
2021/04/22	0	0.00	1	1005.00	984.00	-1	9,703	-0.01%
2021/04/21	0	0.00	4	1006.00	988.00	-4	9,793	-0.04%
2021/04/20	7	996.43	12.4	994.18	998.00	-5.4	9,936	-0.05%
2021/04/19	2	980.96	2	963.02	963.00	0	9,945	0.00%
2021/04/16	2	971.53	1	975.00	975.00	1	10,002	0.01%
2021/04/15	1	971.47	1	977.00	985.00	0	10,117	0.00%
2021/04/14	0.1	942.00	0.2	952.00	965.00	-0.2	10,142	0.00%
2021/04/13	1	955.00	0	0.00	961.00	1	10,151	0.01%
2021/04/12	12.5	971.74	3	969.03	960.00	9.5	10,145	0.09%
2021/04/09	0.1	1020.00	11.1	1022.21	999.00	-11	10,206	-0.11%
2021/04/08	11	1008.73	1	1020.00	1020.00	10	10,176	0.10%
2021/04/07	3	996.01	3.1	1004.61	998.00	-0.1	10,136	0.00%
2021/04/06	5	1001.20	5.2	997.98	995.00	-0.2	10,121	0.00%
2021/04/01	2	972.98	1	967.00	961.00	1	10,094	0.01%
2021/03/31	2	973.50	8	973.63	969.00	-6	10,037	-0.06%
2021/03/30	7.1	972.90	6.3	967.37	971.00	0.9	9,940	0.01%
2021/03/29	8.3	960.42	7	946.16	941.00	1.3	9,822	0.01%
2021/03/26	7.1	938.31	2	947.47	943.00	5.1	9,770	0.05%
2021/03/25	6.5	935.25	11.5	939.77	949.00	-5	9,665	-0.05%
2021/03/24	8.1	890.86	8	892.75	894.00	0.1	9,473	0.00%
2021/03/23	1	889.79	2	883.00	870.00	-1	9,459	-0.01%
2021/03/22	1	888.95	1	872.00	881.00	0	9,423	0.00%
2021/03/19	1.3	887.85	2	885.00	885.00	-0.7	9,389	-0.01%
2021/03/18	3.1	918.58	3	911.33	903.00	0.1	9,326	0.00%
2021/03/17	1.2	911.08	0	0.00	908.00	1.2	9,374	0.01%
2021/03/16	2	915.99	3	918.30	919.00	-1	9,405	-0.01%
2021/03/15	0	0.00	0.2	903.00	907.00	-0.2	9,424	0.00%
2021/03/12	6.1	904.10	13	899.55	899.00	-6.9	9,477	-0.07%
2021/03/11	13	885.08	3	891.33	888.00	10	9,437	0.11%
2021/03/10	2.3	874.63	2	866.02	864.00	0.3	9,369	0.00%
2021/03/09	3.1	879.02	2.2	870.32	879.00	0.9	9,330	0.01%
2021/03/08	3.1	882.79	2	872.00	867.00	1.1	9,312	0.01%
2021/03/05	4.1	878.42	4.1	882.98	883.00	0	9,295	0.00%
2021/03/04	4.2	903.18	1.2	905.50	897.00	3	9,343	0.03%
2021/03/02	2	907.00	0	933.00	900.00	2	9,113	0.02%
2021/02/26	4.2	911.19	2.2	909.27	896.00	2	9,006	0.02%
2021/02/25	1.9	949.74	1.5	945.00	944.00	0.3	8,849	0.00%
2021/02/24	0.1	950.00	10	951.00	940.00	-10	8,846	-0.11%
2021/02/23	0	0.00	1.2	953.49	965.00	-1.2	8,911	-0.01%
2021/02/22	3.3	963.64	1	959.00	951.00	2.3	8,928	0.03%
2021/02/19	10.4	964.98	10.1	963.07	964.00	0.3	9,154	0.00%
2021/02/18	1.1	975.43	3.1	975.99	978.00	-2	9,139	-0.02%
2021/02/17	17.4	983.93	5.1	980.67	980.00	12.4	9,139	0.14%
2021/02/05	2.1	967.53	1	952.00	950.00	1.1	9,019	0.01%
2021/02/04	0.2	944.33	2	934.50	946.00	-1.8	8,834	-0.02%
2021/02/03	5.1	949.96	5	949.20	950.00	0.1	8,748	0.00%
2021/02/02	3.3	935.55	7.1	929.38	931.00	-3.9	8,668	-0.04%
2021/02/01	9.1	904.77	4	901.50	905.00	5.1	8,536	0.06%
2021/01/29	4	896.50	4	890.75	875.00	0	8,433	0.00%
2021/01/28	1.1	866.87	21.1	873.23	869.00	-20	8,337	-0.24%
2021/01/27	4	895.46	5	885.60	897.00	-1	8,198	-0.01%
2021/01/26	2.1	909.59	2	874.50	871.00	0.1	8,153	0.00%
2021/01/25	6	910.33	6	903.51	910.00	0	8,217	0.00%
2021/01/22	7	924.28	18	925.83	917.00	-11	8,174	-0.13%
2021/01/21	10.1	928.69	3	912.33	934.00	7.1	7,980	0.09%
2021/01/20	13	884.92	21	881.57	872.00	-8	7,790	-0.10%
2021/01/19	14.1	874.14	1	861.20	879.00	13	7,707	0.17%
2021/01/18	4	831.02	0	0.00	844.00	4	7,647	0.05%
2021/01/15	0	0.00	4	851.00	850.00	-4	7,581	-0.05%
2021/01/14	11	868.01	11	865.36	861.00	0	7,503	0.00%
2021/01/13	19	887.74	2	874.07	884.00	17	7,403	0.23%
2021/01/12	1	862.00	1.1	843.33	846.00	-0.1	7,230	0.00%
2021/01/11	9.3	841.90	9	844.66	851.00	0.2	7,124	0.00%
2021/01/08	10	833.80	24	816.21	838.00	-14	7,075	-0.20%
2021/01/07	21	802.62	3	803.67	799.00	18	6,971	0.26%
2021/01/06	2	798.00	3	792.33	792.00	-1	6,942	-0.01%
2021/01/05	7	793.43	19	796.74	797.00	-12	6,919	-0.17%
2021/01/04	31	782.06	19	782.11	792.00	12	7,122	0.17%
2020/12/31	0	0.00	7	746.57	747.00	-7	7,147	-0.10%
2020/12/30	9.3	743.27	9	744.11	746.00	0.3	7,365	0.00%
2020/12/29	2	740.50	11	741.00	734.00	-9	7,338	-0.12%
2020/12/28	13	739.62	6	735.00	740.00	7	7,345	0.10%
2020/12/25	1	717.00	0	0.00	715.00	1	7,269	0.01%
2020/12/24	0	0.00	15	722.93	714.00	-15	7,323	-0.21%
2020/12/23	19	716.58	5	712.80	720.00	14	7,396	0.19%
2020/12/22	3	717.66	11	708.37	703.00	-8	7,438	-0.11%
2020/12/21	1	693.00	0	0.00	708.00	1	7,475	0.01%
2020/12/18	3	701.34	4	704.00	699.00	-1	7,494	-0.01%
2020/12/17	9.1	703.99	4	704.00	704.00	5.1	7,540	0.07%
2020/12/16	2	708.50	2.1	709.00	701.00	-0.1	7,575	0.00%
2020/12/15	2	699.50	0	0.00	701.00	2	7,661	0.03%
2020/12/14	1	700.01	0	0.00	702.00	1	7,785	0.01%
2020/12/11	0	706.00	0	0.00	707.00	0	7,897	0.00%
2020/12/10	5	717.18	3	712.33	709.00	2	7,895	0.03%
2020/12/09	8	739.88	30	736.17	734.00	-22	7,911	-0.28%
2020/12/08	32	717.78	10	716.40	730.00	22	7,906	0.28%
2020/12/07	5	701.60	5	700.80	704.00	0	7,861	0.00%
2020/12/04	2.4	703.20	0.1	704.00	705.00	2.2	7,938	0.03%
2020/12/03	6	705.17	33	707.18	700.00	-27	7,959	-0.34%
2020/12/02	34	709.18	1	714.00	712.00	33	7,960	0.41%
2020/12/01	3	696.00	3	700.00	697.00	0	8,051	0.00%
2020/11/30	4.1	709.00	2	706.00	704.00	2.1	8,134	0.03%
2020/11/27	2.1	726.00	1	727.00	725.00	1.1	8,228	0.01%
2020/11/26	1	729.00	1	727.00	730.00	0	8,349	0.00%
2020/11/25	3	733.33	4.2	727.88	724.00	-1.2	8,574	-0.01%
2020/11/24	4	741.25	4	742.00	742.00	0	8,675	0.00%
2020/11/23	10.1	748.08	21	751.76	743.00	-10.9	8,827	-0.12%
2020/11/20	17	748.29	4	749.23	747.00	13	8,889	0.15%
2020/11/19	7	730.43	29	732.24	733.00	-22	8,864	-0.25%
2020/11/18	43	720.51	19.1	721.19	728.00	24	8,965	0.27%
2020/11/17	2	699.00	15	700.07	696.00	-13	8,975	-0.14%
2020/11/16	13.1	691.43	5	683.00	694.00	8.1	9,437	0.09%
2020/11/13	1	672.00	0	0.00	675.00	1	9,725	0.01%
2020/11/12	1	679.00	1	672.00	673.00	0	10,351	0.00%
2020/11/11	2	675.93	1	677.00	676.00	1	10,383	0.01%
2020/11/10	3	689.00	1	682.00	686.00	2	10,411	0.02%
2020/11/09	3.1	703.25	3	701.33	702.00	0.1	10,500	0.00%
2020/11/06	0	0.00	10	700.60	700.00	-10	10,576	-0.09%
2020/11/05	13.5	691.74	7	686.86	696.00	6.5	10,619	0.06%
2020/11/04	3	682.67	0	0.00	677.00	3	10,610	0.03%
2020/11/03	2	665.00	3	668.67	665.00	-1	10,699	-0.01%
2020/11/02	4	666.50	9	652.67	653.00	-5	10,776	-0.05%
2020/10/30	2	676.00	2.1	678.55	678.00	-0.1	10,763	0.00%
2020/10/29	1	673.00	1	678.00	684.00	0	10,976	0.00%
2020/10/28	0	0.00	1	677.00	681.00	-1	11,330	-0.01%
2020/10/27	2	682.02	12	683.92	685.00	-10	11,469	-0.09%
2020/10/26	4	680.25	5	675.20	674.00	-1	11,597	-0.01%
2020/10/23	2	681.50	1	682.00	678.00	1	11,765	0.01%
2020/10/22	8	688.75	9	689.78	688.00	-1	12,285	-0.01%
2020/10/21	2	700.50	2	692.00	691.00	0	12,554	0.00%
2020/10/20	1	688.00	14	685.86	697.00	-13	12,874	-0.10%
2020/10/19	13	692.92	1	694.00	692.00	12	13,079	0.09%
2020/10/16	2	687.00	2	684.00	680.00	0	13,311	0.00%
2020/10/15	3	693.67	24	693.88	689.00	-21	13,490	-0.16%
2020/10/14	21	692.71	1	691.00	689.00	20	13,524	0.15%
2020/10/13	6.1	700.97	5	698.80	699.00	1.1	13,578	0.01%
2020/10/12	22	710.27	13	715.08	714.00	9	13,570	0.07%
2020/10/08	17	671.76	42	664.79	670.00	-25	13,458	-0.19%
2020/10/07	40	642.38	19	640.68	647.00	21	13,352	0.16%
2020/10/06	4	614.00	4	616.00	615.00	0	13,230	0.00%
2020/09/30	4	614.50	5	608.20	607.00	-1	13,648	-0.01%
2020/09/29	0	0.00	18	608.78	610.00	-18	13,911	-0.13%
2020/09/28	17	599.65	5	593.60	603.00	12	14,142	0.08%
2020/09/25	5	592.40	7	589.43	585.00	-2	14,134	-0.01%
2020/09/24	7	604.57	10	610.00	600.00	-3	14,148	-0.02%
2020/09/23	9	617.00	7	616.29	617.00	2	14,104	0.01%
2020/09/22	1	604.00	1	608.00	603.00	0	14,121	0.00%
2020/09/21	0	0.00	7	614.29	616.00	-7	14,152	-0.05%
2020/09/18	8	604.13	1	604.00	611.00	7	14,216	0.05%
2020/09/17	6	595.83	6	599.17	599.00	0	14,178	0.00%
2020/09/16	8	625.00	10	621.10	617.00	-2	14,226	-0.01%
2020/09/15	4	608.75	20	609.35	611.00	-16	14,345	-0.11%
2020/09/14	20	605.05	11	603.82	609.00	9	14,584	0.06%
2020/09/11	1	590.00	6	593.33	595.00	-5	14,529	-0.03%
2020/09/10	0	600.00	1	602.00	599.00	-1	14,506	-0.01%
2020/09/09	5	590.20	11	593.55	595.00	-6	14,579	-0.04%
2020/09/08	6	612.00	1	601.00	604.00	5	14,531	0.03%
2020/09/07	8	601.25	9	601.67	598.00	-1	14,617	-0.01%
2020/09/04	12	604.84	9	604.89	603.00	3	14,678	0.02%
2020/09/03	6	608.17	6	607.00	603.00	0	14,559	0.00%
2020/09/02	6	597.50	19	601.89	596.00	-13	14,467	-0.09%
2020/09/01	16	573.31	9	566.00	576.00	7	14,314	0.05%
2020/08/31	0	0.00	5	558.40	556.00	-5	14,274	-0.04%
2020/08/28	4	566.25	11	566.91	574.00	-7	14,125	-0.05%
2020/08/27	3	561.33	13	558.00	558.00	-10	14,063	-0.07%
2020/08/26	4	575.75	1	576.00	578.00	3	14,098	0.02%
2020/08/25	2	587.00	2	588.00	589.00	0	14,064	0.00%
2020/08/24	9	589.44	7	590.00	585.00	2	14,058	0.01%
2020/08/21	6	600.33	4	595.50	604.00	2	13,992	0.01%
2020/08/20	14	578.64	21.6	577.98	565.00	-7.6	13,769	-0.06%
2020/08/19	12	610.67	34	614.47	609.00	-22	13,312	-0.17%
2020/08/18	33	627.42	14	618.14	617.00	19	13,108	0.14%
2020/08/17	2.2	683.36	3	684.00	685.00	-0.8	12,659	-0.01%
2020/08/14	5	675.20	5	676.20	680.00	0	12,709	0.00%
2020/08/13	3	698.33	8	681.50	684.00	-5	12,854	-0.04%
2020/08/12	2.2	681.91	0	0.00	680.00	2.2	13,029	0.02%
2020/08/11	2	701.00	10	695.90	693.00	-8	13,265	-0.06%
2020/08/10	20	708.70	12	706.42	706.00	8	13,196	0.06%
2020/08/07	9	719.00	14	713.00	705.00	-5	13,149	-0.04%
2020/08/06	10	737.10	9	735.78	732.00	1	13,080	0.01%
2020/08/05	11	728.73	25	735.28	730.00	-14	12,950	-0.11%
2020/08/04	38	718.77	25	719.76	732.00	13	12,842	0.10%
2020/08/03	22	723.00	8	700.75	696.00	14	12,632	0.11%
2020/07/31	16	692.00	12	697.00	701.00	4	12,338	0.03%
2020/07/30	3	685.67	3	679.33	683.00	0	12,239	0.00%
2020/07/29	10	682.00	10	679.00	682.00	0	12,132	0.00%
2020/07/28	28	707.86	20	721.60	680.00	8	12,087	0.07%
2020/07/27	28	720.75	19	711.84	728.00	9	11,849	0.08%
2020/07/24	8	689.25	16	687.38	675.00	-8	12,020	-0.07%
2020/07/23	3	682.67	4.8	676.96	677.00	-1.8	11,790	-0.02%
2020/07/22	3	660.00	11	661.73	664.00	-8	11,722	-0.07%
2020/07/21	22	635.36	4.3	637.47	637.00	17.7	11,526	0.15%
2020/07/17	0	0.00	0.5	607.00	607.00	-0.5	11,461	0.00%
2020/07/15	0.2	609.00	0	0.00	609.00	0.2	11,468	0.00%
2020/07/14	2.3	618.65	105	610.99	611.00	-102.7	11,446	-0.90%	大賣/鉅額交易
2020/07/13	0	0.00	5	630.00	629.00	-5	11,402	-0.04%
2020/07/10	16	631.44	18.3	630.42	616.00	-2.3	11,372	-0.02%
2020/07/09	11	657.36	14	658.07	651.00	-3	11,313	-0.03%
2020/07/08	108	667.39	8	633.25	661.00	100	11,147	0.90%	大買/
2020/07/07	15	612.40	7	610.00	618.00	8	10,896	0.07%
2020/07/06	3	584.33	6	586.83	589.00	-3	10,711	-0.03%
2020/07/03	6	584.17	1	585.00	585.00	5	10,705	0.05%
2020/07/02	1.4	577.43	0	0.00	574.00	1.4	10,704	0.01%
2020/07/01	1.2	586.50	8	587.13	577.00	-6.8	10,742	-0.06%
2020/06/30	6	575.00	0	0.00	579.00	6	10,725	0.06%
2020/06/24	2	577.00	3	572.38	580.00	-1	10,726	-0.01%
2020/06/23	3	569.33	22	581.45	574.00	-19	10,795	-0.18%
2020/06/22	28.1	569.88	19	560.26	576.00	9.1	10,730	0.08%
2020/06/19	25.1	549.50	12	555.58	546.00	13.1	10,772	0.12%
2020/06/18	3	509.00	2	513.00	513.00	1	10,633	0.01%
2020/06/17	1	508.00	3	510.33	510.00	-2	10,881	-0.02%
2020/06/16	7	501.29	10	500.10	510.00	-3	11,062	-0.03%
2020/06/15	0	0.00	1	501.00	492.50	-1	11,296	-0.01%
2020/06/12	5	492.00	0	0.00	492.50	5	11,410	0.04%
2020/06/11	8	497.50	1	505.00	496.50	7	11,450	0.06%
2020/06/09	0.1	495.00	0	0.00	497.50	0.1	11,757	0.00%
2020/06/08	2	498.50	2	494.50	494.50	0	11,945	0.00%
2020/06/05	1	493.00	3	494.83	494.00	-2	11,941	-0.02%
2020/06/04	0	0.00	1.1	488.95	490.00	-1.1	11,999	-0.01%
2020/06/03	0	0.00	3	489.67	490.00	-3	12,054	-0.02%
2020/06/02	6	484.25	8	485.06	485.00	-2	12,020	-0.02%
2020/06/01	0	0.00	12	468.00	461.50	-12	11,915	-0.10%
2020/05/29	17	465.00	0	0.00	463.00	17	11,951	0.14%
2020/05/28	0	0.00	4	468.00	460.00	-4	11,959	-0.03%
2020/05/27	5	465.20	1	464.50	464.50	4	11,968	0.03%
2020/05/26	0	0.00	0.2	459.00	460.00	-0.2	12,078	0.00%
2020/05/25	0	0.00	2	459.50	460.00	-2	12,147	-0.02%
2020/05/22	2	450.50	11	447.18	442.00	-9	12,130	-0.07%
2020/05/21	4	465.13	4	464.50	464.50	0	12,091	0.00%
2020/05/20	13	472.81	12	469.96	470.00	1	12,071	0.01%
2020/05/19	2	458.50	10	461.80	462.00	-8	11,901	-0.07%
2020/05/18	8	443.56	7	444.21	440.50	1	11,685	0.01%
2020/05/15	0	0.00	6	409.17	411.00	-6	11,390	-0.05%
2020/05/14	0.2	411.00	10	414.55	411.00	-9.9	11,447	-0.09%
2020/05/13	14	415.21	4	420.00	420.00	10	11,461	0.09%
2020/05/12	0	0.00	1	407.00	407.00	-1	11,544	-0.01%
2020/05/08	3	416.00	5	412.50	411.50	-2	11,764	-0.02%
2020/05/07	0	0.00	6	412.17	411.00	-6	11,832	-0.05%
2020/05/06	15	408.87	0	0.00	408.00	15	11,867	0.13%
2020/05/05	0.1	401.50	9	399.50	401.50	-8.9	11,894	-0.07%
2020/05/04	2	403.50	0	0.00	399.50	2	12,042	0.02%
2020/04/30	0	0.00	5	411.60	415.00	-5	12,003	-0.04%
2020/04/29	10	393.85	9	394.06	398.00	1	11,815	0.01%
2020/04/28	0	0.00	4	374.63	375.00	-4	11,461	-0.03%
2020/04/27	4	368.63	5	362.10	372.00	-1	11,656	-0.01%
2020/04/24	2	352.00	0	0.00	348.50	2	11,531	0.02%
2020/04/23	2	347.00	3	349.33	351.00	-1	11,572	-0.01%
2020/04/22	3	346.50	2	347.75	346.00	1	11,643	0.01%
2020/04/21	4	359.00	3	355.17	353.50	1	11,874	0.01%
2020/04/20	2	369.75	1	369.50	370.00	1	12,011	0.01%
2020/04/17	4	372.63	3	366.67	368.00	1	12,089	0.01%
2020/04/16	2	363.75	2	361.50	361.50	0	11,995	0.00%
2020/04/15	0	0.00	1	365.00	365.50	-1	12,003	-0.01%
2020/04/14	0	0.00	2	362.00	365.50	-2	12,021	-0.02%
2020/04/13	2	351.50	2	352.50	351.50	0	11,992	0.00%
2020/04/10	3	350.00	2	350.00	350.00	1	12,013	0.01%
2020/04/09	3	352.33	7	350.50	351.50	-4	12,109	-0.03%
2020/04/08	5	347.00	0	0.00	349.50	5	12,076	0.04%
2020/04/07	1	347.00	1	348.00	347.00	0	12,056	0.00%
2020/04/06	0	0.00	1	340.00	341.00	-1	11,960	-0.01%
2020/04/01	1	327.50	1	332.00	334.00	0	11,892	0.00%
2020/03/31	4	332.13	1	328.50	327.50	3	11,880	0.03%
2020/03/30	9	329.72	12	330.75	336.50	-3	11,749	-0.03%
2020/03/27	8	347.81	20	350.55	340.00	-12	11,622	-0.10%
2020/03/26	8	340.44	8	334.94	343.50	0	11,460	0.00%
2020/03/25	9	340.83	4	339.13	334.50	5	11,502	0.04%
2020/03/24	3	332.83	154	332.99	330.00	-151	11,314	-1.33%	大賣/鉅額交易
2020/03/23	6	305.25	8	308.81	308.00	-2	11,286	-0.02%
2020/03/20	10	296.10	9	300.00	301.00	1	11,228	0.01%
2020/03/19	10	284.05	15	275.33	274.00	-5	11,118	-0.04%
2020/03/18	2	316.50	2	319.75	301.50	0	10,839	0.00%
2020/03/17	19	310.34	19	313.97	315.50	0	10,712	0.00%
2020/03/16	152	325.47	0	0.00	320.00	152	10,537	1.44%	大買/鉅額交易
2020/03/13	21	329.81	27	329.50	341.00	-6	10,390	-0.06%
2020/03/12	3	348.67	0	0.00	336.00	3	10,118	0.03%
2020/03/11	1	376.50	1	366.50	363.00	0	9,884	0.00%
2020/03/10	3	368.67	4	366.25	373.50	-1	9,823	-0.01%
2020/03/09	4	366.00	1	366.50	366.50	3	9,727	0.03%
2020/03/06	1	380.00	3	378.00	378.50	-2	9,658	-0.02%
2020/03/05	2	382.75	3	382.67	385.00	-1	9,648	-0.01%
2020/03/04	3	366.00	1	372.00	370.50	2	9,661	0.02%
2020/03/03	3	374.67	4	374.75	372.00	-1	9,644	-0.01%
2020/03/02	3	364.83	1	363.00	363.00	2	9,576	0.02%
2020/02/27	2	367.50	1	364.00	360.00	1	9,569	0.01%
2020/02/26	4	375.63	2	377.50	375.00	2	9,475	0.02%
2020/02/25	4	377.38	2	379.25	378.50	2	9,416	0.02%
2020/02/24	2	380.50	0	0.00	377.00	2	9,441	0.02%
2020/02/21	1	393.00	1	392.00	388.00	0	9,324	0.00%
2020/02/20	2	390.25	1	394.00	394.00	1	9,257	0.01%
2020/02/19	4	390.88	1	389.50	388.50	3	9,184	0.03%
2020/02/18	3	395.00	0	0.00	392.00	3	9,196	0.03%
2020/02/17	3	397.00	1	396.50	398.00	2	9,152	0.02%
2020/02/13	3	408.00	13	410.08	408.50	-10	9,018	-0.11%
2020/02/12	2	396.25	4	400.88	401.50	-2	8,901	-0.02%
2020/02/11	1	389.00	102	388.96	390.00	-101	8,895	-1.14%	大賣/鉅額交易
2020/02/10	4	381.63	4	383.13	380.00	0	8,905	0.00%
2020/02/07	6	382.00	6	382.67	381.00	0	8,950	0.00%
2020/02/06	4	382.50	3	385.00	382.00	1	8,979	0.01%
2020/02/05	5	384.60	3	383.83	381.00	2	8,947	0.02%
2020/02/04	14	391.75	2	393.00	390.50	12	8,844	0.14%
2020/02/03	2	380.00	0	0.00	382.00	2	9,087	0.02%
2020/01/31	2	388.75	0	0.00	388.00	2	9,100	0.02%
2020/01/30	4	393.25	21	389.69	383.50	-17	9,154	-0.19%
2020/01/20	1	418.00	1	421.00	419.00	0	8,903	0.00%
2020/01/17	26	421.15	24	421.27	420.50	2	8,946	0.02%
2020/01/16	4	418.50	3	420.33	421.00	1	9,016	0.01%
2020/01/15	48	410.29	34	413.21	416.00	14	8,866	0.16%
2020/01/14	8	420.38	2	416.00	416.00	6	8,518	0.07%
2020/01/13	3	427.17	0	0.00	422.00	3	8,270	0.04%
2020/01/10	1	429.00	1	428.00	432.00	0	8,199	0.00%
2020/01/09	2	436.00	0	0.00	437.00	2	8,219	0.02%
2020/01/08	1	431.00	1	428.00	430.50	0	8,306	0.00%
2020/01/07	2	418.50	1	420.50	426.00	1	8,311	0.01%
2020/01/03	1	433.50	3	425.83	434.50	-2	8,361	-0.02%
2020/01/02	6	442.08	1	441.50	441.50	5	8,240	0.06%
2019/12/31	101	444.98	0	0.00	443.50	101	8,221	1.23%	大買/鉅額交易
2019/12/30	0	0.00	6	446.00	446.50	-6	8,253	-0.07%
2019/12/27	1	452.00	2	451.00	446.50	-1	8,354	-0.01%
2019/12/26	7	457.14	0	0.00	449.00	7	8,350	0.08%
2019/12/25	0	452.00	0	0.00	452.00	0	8,376	0.00%
2019/12/23	2	448.25	0	0.00	449.00	2	8,565	0.02%
2019/12/20	2	451.00	310	445.80	446.00	-308	8,656	-3.56%	大賣/鉅額交易
2019/12/19	9	455.00	2	454.50	454.50	7	8,489	0.08%
2019/12/18	6	455.25	4	453.75	456.50	2	8,415	0.02%
2019/12/17	306	456.40	15.1	447.25	460.50	290.9	8,371	3.47%	大買/鉅額交易
2019/12/16	12	440.50	9.4	436.21	442.00	2.7	8,218	0.03%
2019/12/13	9	433.00	0	0.00	432.50	9	8,167	0.11%
2019/12/12	2	429.00	101.1	429.52	427.50	-99.1	8,163	-1.21%	大賣/
2019/12/11	2	426.75	0	0.00	429.00	2	8,239	0.02%
2019/12/09	2	422.25	1	426.50	426.50	1	8,406	0.01%
2019/12/06	8.1	417.80	13	417.04	415.00	-5	8,435	-0.06%
2019/12/05	106	421.04	28	421.18	420.00	78	8,675	0.90%	大買/
2019/12/04	1	419.00	6	421.33	424.50	-5	8,807	-0.06%
2019/12/03	4	420.13	5	420.40	418.00	-1	8,781	-0.01%
2019/12/02	2	420.75	4	416.00	416.50	-2	8,763	-0.02%
2019/11/29	3	432.67	13	431.92	421.50	-10	8,725	-0.11%
2019/11/28	17	429.59	8	429.63	431.50	9	8,621	0.10%
2019/11/27	1	422.50	1	422.00	422.50	0	8,630	0.00%
2019/11/26	2	420.50	7	421.50	420.00	-5	8,671	-0.06%
2019/11/25	26	419.71	7	419.86	418.50	19	8,836	0.22%
2019/11/22	0	0.00	24	409.04	411.00	-24	8,819	-0.27%
2019/11/21	28	409.02	2	407.00	407.00	26	8,782	0.30%
2019/11/20	1	415.00	1	414.00	414.50	0	8,700	0.00%
2019/11/19	1	420.00	0	0.00	421.00	1	8,742	0.01%
2019/11/18	1	421.00	6	419.33	419.50	-5	8,859	-0.06%
2019/11/15	12	424.92	7	424.79	422.00	5	9,020	0.06%
2019/11/14	1	409.50	0	0.00	410.50	1	9,367	0.01%
2019/11/13	2	405.00	1	409.50	408.00	1	9,416	0.01%
2019/11/12	4	409.75	2	410.00	410.00	2	9,420	0.02%
2019/11/11	7.1	410.95	1	403.50	403.50	6.1	9,399	0.06%
2019/11/08	3	423.83	3	420.17	414.00	0	9,324	0.00%
2019/11/07	7	426.71	4	425.50	425.00	3	9,240	0.03%
2019/11/06	10	427.10	17	427.91	434.00	-7	9,160	-0.08%
2019/11/05	7	419.00	3	420.83	425.00	4	9,161	0.04%
2019/11/04	2	409.00	104	409.99	412.00	-102	9,130	-1.12%	大賣/鉅額交易
2019/11/01	8	407.50	20	409.60	405.00	-12	9,151	-0.13%
2019/10/31	25	409.28	14	408.14	408.00	11	9,210	0.12%
2019/10/30	5	397.40	6	395.92	396.50	-1	9,218	-0.01%
2019/10/29	2	392.00	20	392.68	393.00	-18	9,328	-0.19%
2019/10/28	25	384.70	14	384.11	387.00	11	9,387	0.12%
2019/10/25	7	382.21	2	382.50	379.00	5	9,418	0.05%
2019/10/24	6	379.08	5	380.50	381.50	1	9,356	0.01%
2019/10/23	1	369.50	0	0.00	372.00	1	9,235	0.01%
2019/10/22	0	0.00	1	368.00	371.50	-1	9,309	-0.01%
2019/10/18	2	369.75	0	0.00	370.00	2	9,393	0.02%
2019/10/17	1	364.00	0	0.00	371.00	1	9,416	0.01%
2019/10/16	4	362.63	1	361.00	360.00	3	9,428	0.03%
2019/10/15	7.1	368.99	6	366.83	367.00	1.1	9,338	0.01%
2019/10/14	15	371.93	0	0.00	370.50	15	9,256	0.16%
2019/10/09	7	375.71	5	379.80	372.00	2	9,098	0.02%
2019/10/07	3	385.17	6	383.75	384.00	-3	9,038	-0.03%
2019/10/04	3	384.33	1	387.00	385.50	2	9,026	0.02%
2019/10/03	3	375.67	0	0.00	379.50	3	8,961	0.03%
2019/10/02	3	373.33	1	372.00	372.00	2	8,908	0.02%
2019/10/01	3	374.17	0	0.00	376.50	3	8,953	0.03%
2019/09/27	2	369.25	1	369.50	369.00	1	8,898	0.01%
2019/09/26	2	376.75	4	379.50	376.00	-2	8,893	-0.02%
2019/09/25	111	382.90	10	380.00	380.00	101	8,885	1.14%	大買/鉅額交易
2019/09/24	4	385.75	0	0.00	387.00	4	8,874	0.05%
2019/09/23	4	385.75	2	388.00	388.00	2	8,877	0.02%
2019/09/20	0	0.00	103	385.98	386.50	-103	8,889	-1.16%	大賣/鉅額交易
2019/09/19	1	385.00	0	0.00	380.50	1	8,795	0.01%
2019/09/18	4	381.25	0	0.00	382.00	4	8,723	0.05%
2019/09/17	0	0.00	3	385.17	383.00	-3	8,674	-0.03%
2019/09/16	7	380.71	3	382.50	382.00	4	8,683	0.05%
2019/09/12	1	373.50	2	379.75	375.00	-1	8,578	-0.01%
2019/09/11	9	374.94	2	374.25	374.50	7	8,551	0.08%
2019/09/10	6.1	378.33	3	376.83	378.00	3.1	8,538	0.04%
2019/09/09	5	380.90	4	384.00	382.50	1	8,500	0.01%
2019/09/06	1	378.00	1	375.50	374.50	0	8,254	0.00%
2019/09/04	2	363.50	0	0.00	365.00	2	8,141	0.02%
2019/09/03	5	367.70	2	364.00	364.00	3	8,185	0.04%
2019/09/02	2.1	365.71	2	370.75	370.50	0.1	8,245	0.00%
2019/08/30	3	367.50	1	368.00	367.50	2	8,259	0.02%
2019/08/29	0	0.00	3	365.17	365.50	-3	8,242	-0.04%
2019/08/28	8	363.88	3	363.67	366.00	5	8,248	0.06%
2019/08/27	0	0.00	2	347.00	345.50	-2	8,117	-0.02%
2019/08/26	2	342.00	0	0.00	343.00	2	8,242	0.02%
2019/08/23	1	343.00	0	0.00	342.50	1	8,339	0.01%
2019/08/22	4	347.75	3	346.50	345.00	1	8,310	0.01%
2019/08/21	3	349.67	1	349.00	347.00	2	8,294	0.02%
2019/08/20	4	350.25	13	350.38	351.00	-9	8,242	-0.11%
2019/08/19	116	345.48	53	330.25	353.00	63	8,104	0.78%	大買/
2019/08/16	1	317.00	1	320.00	322.00	0	7,760	0.00%
2019/08/15	41	314.99	0	0.00	316.50	41	7,693	0.53%
2019/08/14	2	320.75	1	319.50	319.50	1	7,697	0.01%
2019/08/13	5	318.50	0	0.00	318.00	5	7,715	0.06%
2019/08/08	1	315.00	0	0.00	316.50	1	7,745	0.01%
2019/08/07	0	0.00	1	316.00	318.00	-1	7,723	-0.01%
2019/08/06	2	307.50	12	309.04	309.00	-10	7,636	-0.13%
2019/08/05	10	310.10	6	309.83	312.00	4	7,601	0.05%
2019/08/02	7	312.71	1	316.00	316.00	6	7,563	0.08%
2019/08/01	6	320.25	4	319.25	314.00	2	7,496	0.03%
2019/07/31	7	314.29	6	315.67	314.50	1	7,239	0.01%
2019/07/30	2	325.75	1	324.00	325.50	1	7,148	0.01%
2019/07/29	1	316.00	1	310.50	319.00	0	7,066	0.00%
2019/07/23	1	314.00	100	314.00	314.50	-99	7,497	-1.32%
2019/07/22	0.1	309.00	0	0.00	308.50	0.1	7,434	0.00%
2019/07/17	1	312.00	0	0.00	310.00	1	7,243	0.01%
2019/07/16	1	313.00	0	0.00	314.00	1	7,183	0.01%
2019/07/15	1	318.00	2	315.75	314.50	-1	7,154	-0.01%
2019/07/12	9	320.17	3	318.83	318.00	6	7,250	0.08%
2019/07/11	1	322.50	1	321.50	322.50	0	7,525	0.00%
2019/07/09	0	0.00	1	313.50	313.50	-1	7,593	-0.01%
2019/07/05	2	320.25	1	321.00	321.00	1	7,744	0.01%
2019/07/04	7	318.57	7	319.07	319.00	0	7,840	0.00%
2019/07/03	5	322.00	1	323.00	317.50	4	7,937	0.05%
2019/07/02	5	314.00	1	318.50	319.00	4	7,929	0.05%
2019/07/01	6	315.08	6	314.00	314.00	0	7,911	0.00%
2019/06/28	0	0.00	1	314.00	314.00	-1	7,935	-0.01%
2019/06/25	0	0.00	11	309.73	311.50	-11	8,002	-0.14%
2019/06/24	1	312.00	1	310.50	315.50	0	7,992	0.00%
2019/06/21	1	313.00	1	312.00	313.50	0	7,978	0.00%
2019/06/20	1	311.50	0	0.00	310.00	1	7,916	0.01%
2019/06/19	1	308.50	0	0.00	308.50	1	8,057	0.01%
2019/06/18	4	307.13	0	0.00	308.50	4	7,997	0.05%
2019/06/17	4	302.38	0	0.00	300.50	4	7,940	0.05%
2019/06/14	5	310.00	2	308.50	307.00	3	7,923	0.04%
2019/06/13	4	312.38	2	311.75	309.50	2	7,915	0.03%
2019/06/11	6	309.58	7.1	310.39	308.00	-1.1	7,882	-0.01%
2019/06/10	9	315.11	3	313.50	316.00	6	7,777	0.08%
2019/06/06	7	308.21	4	309.50	307.00	3	7,725	0.04%
2019/06/04	104	311.20	4	314.75	311.00	100	7,651	1.31%	大買/
2019/06/03	4	313.00	9.1	313.82	314.00	-5.1	7,579	-0.07%
2019/05/31	1	302.00	8	300.56	311.00	-7	7,512	-0.09%
2019/05/30	12	295.67	13	293.15	296.50	-1	7,348	-0.01%
2019/05/29	5	278.50	2	277.25	280.50	3	7,298	0.04%
2019/05/28	4	281.13	0	0.00	280.50	4	7,369	0.05%
2019/05/24	1	290.00	5	294.00	287.00	-4	7,704	-0.05%
2019/05/23	0	0.00	1	292.50	292.00	-1	7,892	-0.01%
2019/05/22	7	288.71	5	288.10	287.50	2	7,829	0.03%
2019/05/21	3	290.83	2	291.00	290.50	1	7,894	0.01%
2019/05/20	1	291.50	1	289.50	290.00	0	7,858	0.00%
2019/05/17	1	294.00	7	291.00	291.00	-6	7,829	-0.08%
2019/05/16	0	0.00	1	286.00	288.00	-1	7,753	-0.01%
2019/05/14	1	285.50	0	0.00	289.00	1	7,717	0.01%
2019/05/10	7	299.43	8	300.88	298.50	-1	7,872	-0.01%
2019/05/09	9	301.06	10.1	302.04	300.00	-1.1	7,838	-0.01%
2019/05/08	5	308.70	11	308.95	310.00	-6	7,750	-0.08%
2019/05/07	2	311.50	1	309.50	311.00	1	7,659	0.01%
2019/05/06	0	0.00	5	305.00	306.00	-5	7,561	-0.07%
2019/05/03	19	308.34	12	307.83	309.00	7	7,464	0.09%
2019/05/02	1	301.00	1	299.00	298.00	0	7,205	0.00%
2019/04/30	0	0.00	2	292.00	295.50	-2	6,913	-0.03%
2019/04/26	1	285.00	10	285.05	290.00	-9	6,884	-0.13%
2019/04/25	1	288.00	0	0.00	288.00	1	6,869	0.01%
2019/04/23	0	0.00	6	286.67	290.00	-6	6,891	-0.09%
2019/04/19	5	290.00	0	0.00	290.00	5	6,860	0.07%
2019/04/18	1	289.50	15	291.43	291.00	-14	6,852	-0.20%
2019/04/17	20	290.73	16	289.41	288.50	4	6,816	0.06%
2019/04/16	0	0.00	2	299.50	300.00	-2	6,566	-0.03%
2019/04/12	5	294.80	0	0.00	293.50	5	6,523	0.08%
2019/04/11	3	295.17	1	295.00	291.50	2	6,478	0.03%
2019/04/10	1	302.00	0	0.00	300.00	1	6,347	0.02%
2019/04/09	3	292.17	1	297.50	299.50	2	6,197	0.03%
2019/04/08	1	293.00	4	292.00	294.50	-3	6,082	-0.05%
2019/04/02	0	0.00	7	290.79	290.50	-7	5,872	-0.12%
2019/04/01	4	284.38	4	285.00	285.50	0	5,738	0.00%
2019/03/29	6	280.00	3	280.00	282.50	3	5,638	0.05%
2019/03/28	3	279.17	8	278.25	276.50	-5	5,624	-0.09%
2019/03/27	4	278.75	2	279.50	279.50	2	5,697	0.04%
2019/03/26	3	279.67	2	280.25	281.00	1	5,698	0.02%
2019/03/25	2	277.00	0	0.00	276.50	2	5,673	0.04%
2019/03/22	4	283.75	6	282.50	284.00	-2	5,618	-0.04%
2019/03/21	5	277.30	3	276.50	277.50	2	5,456	0.04%
2019/03/19	6	274.75	2	276.00	275.50	4	5,414	0.07%
2019/03/18	3	279.50	9	279.61	278.00	-6	5,364	-0.11%
2019/03/15	2	275.00	1	274.00	276.00	1	5,344	0.02%
2019/03/14	4	274.75	3	276.00	272.50	1	5,346	0.02%
2019/03/13	7.1	270.75	0	0.00	273.00	7.1	5,402	0.13%
2019/03/12	1	273.50	1	273.00	270.50	0	5,438	0.00%
2019/03/11	3	270.50	2	272.00	270.00	1	5,514	0.02%
2019/03/08	9	268.28	2	269.25	267.50	7	5,580	0.13%
2019/03/07	6	275.92	7	276.64	274.00	-1	5,564	-0.02%
2019/03/06	7.1	279.65	2	279.00	280.00	5.1	5,571	0.09%
2019/03/04	3	279.83	2	279.75	277.00	1	5,444	0.02%
2019/02/27	0	0.00	1	276.00	280.00	-1	5,375	-0.02%
2019/02/26	5	284.80	9	282.50	276.50	-4	5,245	-0.08%
2019/02/25	15	279.87	9	279.33	282.50	6	5,028	0.12%
2019/02/22	7	265.43	6	264.92	264.00	1	4,754	0.02%
2019/02/21	1	257.50	0	0.00	259.00	1	4,530	0.02%
2019/02/20	2	255.00	0	0.00	255.50	2	4,480	0.04%
2019/02/18	0	0.00	10	253.50	253.50	-10	4,487	-0.22%
2019/02/13	0	0.00	2	260.00	259.00	-2	4,503	-0.04%
2019/02/12	0.1	256.50	1	257.50	257.50	-0.9	4,487	-0.02%
2019/02/11	3	253.83	36	253.94	259.50	-33	4,448	-0.74%
2019/01/25	0	0.00	1	246.00	248.00	-1	4,258	-0.02%
2019/01/24	1	247.00	0	0.00	244.50	1	4,309	0.02%
2019/01/23	0	0.00	1	240.50	241.00	-1	4,371	-0.02%
2019/01/22	3	244.33	0	0.00	242.00	3	4,386	0.07%
2019/01/21	1	245.00	0	0.00	244.50	1	4,429	0.02%
2019/01/18	0	0.00	7	243.79	244.00	-7	4,495	-0.16%
2019/01/15	1	232.00	201	232.01	233.00	-200	4,529	-4.42%	大賣/鉅額交易
2019/01/14	0	0.00	3	231.67	231.50	-3	4,492	-0.07%
2019/01/10	10	225.00	1	226.50	226.00	9	4,497	0.20%
2019/01/09	1	230.50	9	229.06	226.00	-8	4,501	-0.18%
2019/01/07	1	218.50	1	220.00	219.00	0	4,459	0.00%
2019/01/04	10	216.00	0	0.00	217.00	10	4,465	0.22%
2018/12/27	200	226.00	0	0.00	225.00	200	4,758	4.20%	大買/鉅額交易
2018/12/24	21	224.00	0	0.00	225.00	21	4,877	0.43%
2018/12/20	2	228.25	1	225.00	225.00	1	4,975	0.02%
2018/12/18	1	235.50	0	0.00	234.50	1	4,868	0.02%
2018/12/14	10	234.00	0	0.00	236.00	10	4,954	0.20%
2018/12/05	2	244.50	2	245.50	244.50	0	4,887	0.00%
2018/12/04	0	0.00	5	250.80	252.00	-5	4,914	-0.10%
2018/11/30	0	0.00	6	235.33	237.50	-6	4,801	-0.12%
2018/11/26	0	0.00	5	230.00	228.00	-5	4,754	-0.11%
2018/11/21	2	222.50	0	0.00	223.00	2	4,963	0.04%
2018/11/16	2	223.75	2	224.50	220.00	0	4,986	0.00%
2018/11/09	0	0.00	1	228.50	228.50	-1	5,214	-0.02%
2018/11/05	0	0.00	1	229.50	230.00	-1	5,120	-0.02%
2018/11/02	1	228.50	5	227.00	227.50	-4	5,105	-0.08%
2018/11/01	1	218.50	0	0.00	223.50	1	5,060	0.02%
2018/10/31	0	0.00	2	215.25	227.50	-2	4,993	-0.04%
2018/10/26	1	202.00	10	209.60	202.00	-9	4,943	-0.18%
2018/10/24	2	208.75	2	213.00	214.00	0	5,195	0.00%
2018/10/23	1	215.50	0	0.00	214.00	1	5,206	0.02%
2018/10/18	0	0.00	2	224.50	225.00	-2	5,424	-0.04%
2018/10/11	2	209.50	2	209.50	210.50	0	5,739	0.00%
2018/10/02	1	244.50	0	0.00	245.00	1	5,411	0.02%
2018/10/01	0	0.00	1	250.00	250.00	-1	5,441	-0.02%
2018/09/28	0	0.00	1	245.00	246.50	-1	5,533	-0.02%
2018/09/19	0	0.00	0	246.00	245.00	0	5,683	0.00%
2018/09/11	1	245.00	2	245.75	244.00	-1	5,927	-0.02%
2018/09/10	1	239.16	25.1	243.51	242.50	-24.1	5,924	-0.41%
2018/09/06	0	0.00	1	256.50	255.00	-1	5,865	-0.02%
2018/09/04	0	0.00	1	254.50	253.50	-1	5,870	-0.02%
2018/09/03	2	250.00	0	0.00	249.50	2	5,898	0.03%
2018/08/31	2	251.00	0	0.00	251.50	2	5,920	0.03%
2018/08/30	2	256.00	0	0.00	256.00	2	5,884	0.03%
2018/08/28	1	252.00	2	253.50	252.00	-1	5,883	-0.02%
2018/08/27	2	247.50	0	0.00	247.50	2	5,858	0.03%
2018/08/21	2	245.50	0	0.00	245.50	2	5,876	0.03%
2018/08/17	4	246.50	0	0.00	247.00	4	5,874	0.07%
2018/08/16	0.1	250.00	0	0.00	247.50	0.1	5,817	0.00%
2018/08/09	2	275.00	0	0.00	275.00	2	5,921	0.03%
2018/08/03	0	0.00	1	273.00	274.00	-1	6,066	-0.02%
2018/08/02	0	0.00	1	272.00	269.00	-1	6,040	-0.02%
2018/08/01	1	265.50	3	269.33	275.00	-2	5,966	-0.03%
2018/07/31	1	253.00	0	0.00	254.00	1	5,781	0.02%
2018/07/30	1	260.00	0	0.00	260.00	1	5,675	0.02%
2018/07/27	0	0.00	1	267.00	267.50	-1	5,670	-0.02%
2018/07/24	1	257.00	0	0.00	255.00	1	5,831	0.02%
2018/07/23	2	272.25	0	0.00	271.50	2	5,656	0.04%
2018/07/20	1	281.50	0	0.00	280.00	1	5,694	0.02%
2018/07/12	5	281.50	5	283.00	283.00	0	6,621	0.00%
2018/07/11	10	275.50	10	276.00	276.00	0	6,644	0.00%
2018/07/09	0	0.00	1	272.00	272.50	-1	6,708	-0.01%
2018/07/05	8	285.81	0	0.00	281.50	8	6,677	0.12%
2018/07/04	10	301.00	10	298.00	298.00	0	6,589	0.00%
2018/07/03	0	0.00	1	306.00	304.50	-1	6,641	-0.02%
2018/06/26	3	300.17	0	0.00	296.50	3	6,707	0.04%
2018/06/21	1	310.50	0	0.00	312.00	1	6,932	0.01%
2018/06/20	1	310.00	0	0.00	310.00	1	6,974	0.01%
2018/06/12	10	323.50	10	324.00	324.00	0	7,670	0.00%
2018/06/06	0	0.00	1	332.00	331.00	-1	8,004	-0.01%
2018/06/01	4	318.00	1	317.50	319.00	3	8,177	0.04%
2018/05/31	1	311.00	0	0.00	311.50	1	8,249	0.01%
2018/05/29	1	319.00	0	0.00	315.00	1	8,296	0.01%
2018/05/25	1	326.50	1	324.00	324.00	0	8,472	0.00%
2018/05/23	2	321.25	3	319.67	320.00	-1	8,496	-0.01%
2018/05/21	0	0.00	1	316.50	314.00	-1	8,566	-0.01%
2018/05/17	2	308.50	2	314.00	310.00	0	8,659	0.00%
2018/05/16	1	317.00	0	0.00	319.00	1	8,591	0.01%
2018/05/14	1	319.50	10	318.50	320.00	-9	8,779	-0.10%
2018/05/08	6	325.00	7	325.93	325.00	-1	8,867	-0.01%
2018/05/07	19	322.58	16	318.50	318.50	3	8,894	0.03%
2018/05/04	0	0.00	11	325.18	325.50	-11	8,845	-0.12%
2018/05/03	22	316.98	17	320.21	320.00	5	8,857	0.06%
2018/05/02	8	337.25	6	331.00	331.00	2	8,786	0.02%
2018/04/30	10	340.00	10	339.00	340.00	0	8,763	0.00%
2018/04/27	12	338.79	10	333.50	339.50	2	8,754	0.02%
2018/04/26	10	332.60	8	323.50	323.50	2	8,708	0.02%
2018/04/25	5	338.60	5	337.10	337.00	0	8,622	0.00%
2018/04/24	6	342.00	6	341.50	341.50	0	8,641	0.00%
2018/04/23	1	359.50	1	359.00	350.50	0	8,560	0.00%
2018/04/19	10	368.50	10	360.50	360.50	0	8,406	0.00%
2018/04/18	9	362.33	6	361.17	362.00	3	8,208	0.04%
2018/04/17	7	340.57	2	340.00	340.00	5	7,840	0.06%
2018/04/16	1	343.50	5	342.50	342.00	-4	7,853	-0.05%
2018/04/13	0	0.00	1	337.50	336.00	-1	7,811	-0.01%
2018/04/12	11	333.36	10	331.50	331.50	1	7,800	0.01%
2018/04/11	0	0.00	1	340.00	339.00	-1	7,785	-0.01%
2018/04/10	10	327.00	10	327.00	327.00	0	7,740	0.00%
2018/04/03	13	328.62	10	328.00	328.00	3	7,728	0.04%
2018/04/02	0	0.00	1	340.50	336.50	-1	7,682	-0.01%
2018/03/30	2	342.00	1	340.00	340.00	1	7,745	0.01%
2018/03/29	8	338.25	7	331.00	331.00	1	7,677	0.01%
2018/03/28	11	339.55	10	333.00	333.00	1	7,594	0.01%
2018/03/27	13	339.35	11	341.91	342.50	2	7,524	0.03%
2018/03/26	16	345.13	17	344.18	347.00	-1	7,360	-0.01%
2018/03/23	15	325.10	13	328.46	328.00	2	7,205	0.03%
2018/03/22	21	337.10	10	336.00	336.00	11	7,199	0.15%
2018/03/21	22	342.32	30	339.23	336.00	-8	7,191	-0.11%
2018/03/20	14	337.11	19	340.76	342.50	-5	7,183	-0.07%
2018/03/19	4	338.25	3	336.33	334.00	1	6,988	0.01%
2018/03/14	0	0.00	1	314.50	313.50	-1	6,541	-0.02%
2018/03/13	0	0.00	2	319.49	319.00	-2	6,558	-0.03%
2018/03/12	0	0.00	2	318.25	317.00	-2	6,573	-0.03%
2018/03/09	1	311.00	1	309.50	310.50	0	6,656	0.00%
2018/03/08	10	303.00	10	307.90	309.50	0	6,591	0.00%
2018/03/07	11	299.86	11	305.41	300.00	0	6,474	0.00%
2018/03/06	10	298.00	10	301.00	301.00	0	6,435	0.00%
2018/03/05	11	300.91	10	295.00	295.00	1	6,484	0.02%
2018/03/01	12	298.50	10	299.50	299.50	2	6,373	0.03%
2018/02/27	0	0.00	2	305.00	301.00	-2	6,282	-0.03%
2018/02/26	1	300.50	1	304.00	296.50	0	6,211	0.00%
2018/02/23	1	300.50	0	0.00	300.50	1	6,219	0.02%
2018/02/22	16	301.59	6	302.42	302.00	10	6,240	0.16%
2018/02/21	1	298.00	1	299.50	304.50	0	6,238	0.00%
2018/02/09	12	273.33	13	280.35	283.00	-1	6,175	-0.02%
2018/02/08	1	285.50	1	287.50	286.00	0	6,116	0.00%
2018/02/07	11	291.09	10	284.50	284.50	1	6,135	0.02%
2018/02/06	2	280.25	3	284.50	286.50	-1	6,142	-0.02%
2018/02/05	1	298.50	0	0.00	299.00	1	6,066	0.02%
2018/02/02	23	303.43	14	304.50	304.50	9	6,234	0.14%
2018/02/01	2	307.75	3	308.83	307.00	-1	6,236	-0.02%
2018/01/31	3	301.33	3	302.17	299.00	0	6,091	0.00%
2018/01/30	13	303.04	12	299.13	299.00	1	6,091	0.02%
2018/01/29	3	312.67	5	310.50	308.00	-2	6,198	-0.03%
2018/01/26	11	302.27	10	307.00	308.00	1	6,271	0.02%
2018/01/25	6	308.00	6	313.50	305.50	0	6,267	0.00%
2018/01/24	15	311.17	10	307.50	307.50	5	6,343	0.08%
2018/01/23	0	0.00	1	321.50	318.00	-1	6,460	-0.02%
2018/01/22	10	312.50	11	316.91	319.00	-1	6,420	-0.02%
2018/01/18	12	318.38	10	316.00	319.50	2	6,576	0.03%
2018/01/12	0	0.00	5	310.50	309.50	-5	6,701	-0.07%
2018/01/11	8	304.50	8	306.00	306.00	0	6,746	0.00%
2018/01/10	0	0.00	5	307.00	309.50	-5	6,822	-0.07%
2018/01/09	0	0.00	1	303.50	304.00	-1	6,854	-0.01%
2018/01/08	4	301.63	5	304.00	298.00	-1	7,070	-0.01%
2018/01/05	13	305.12	10	300.00	300.00	3	7,418	0.04%
2018/01/04	0	0.00	4	304.00	307.00	-4	7,607	-0.05%
2018/01/03	14	299.21	1	300.50	300.50	13	7,797	0.17%
2018/01/02	7	289.93	6	291.50	291.50	1	7,843	0.01%