國巨 (2327)-群益金鼎-敦南券商分點個股進出

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

國巨

(2327)

可現股當沖

股價
527
漲跌
▲7
漲幅
+1.35%
成交量
1,874張
產業
上市電子零組件類股
1902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

國巨 (2327)籌碼相關－群益金鼎-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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	6	527.33	1	528.00	527.00	5	2,583	0.19%
2024/12/16	2	520.99	0.2	517.00	520.00	1.8	2,581	0.07%
2024/12/13	0.2	520.47	1	517.00	515.00	-0.8	2,578	-0.03%
2024/12/12	1.1	530.73	0	0.00	526.00	1.1	2,569	0.04%
2024/12/11	1.1	533.86	0	0.00	528.00	1.1	2,600	0.04%
2024/12/10	0.2	538.41	2.2	536.39	538.00	-2	2,602	-0.08%
2024/12/09	0.5	538.28	5	536.00	535.00	-4.5	2,608	-0.17%
2024/12/06	0.3	539.35	0	0.00	536.00	0.3	2,626	0.01%
2024/12/05	9.6	544.41	8	544.38	542.00	1.6	2,627	0.06%
2024/12/04	8.4	548.48	9.1	540.63	545.00	-0.8	2,575	-0.03%
2024/12/03	4.1	531.25	4	531.78	525.00	0	2,554	0.00%
2024/12/02	2.2	522.13	3	525.67	520.00	-0.8	2,508	-0.03%
2024/11/29	0	518.00	0	0.00	514.00	0	2,487	0.00%
2024/11/28	0.2	510.24	0	0.00	508.00	0.2	2,485	0.01%
2024/11/27	3	526.33	1	526.00	521.00	2	2,427	0.08%
2024/11/26	2.1	537.52	1.5	543.67	535.00	0.6	2,416	0.02%
2024/11/25	0.2	541.22	0	0.00	539.00	0.2	2,420	0.01%
2024/11/22	0.1	539.00	0	0.00	537.00	0.1	2,426	0.00%
2024/11/21	0	534.00	0.5	533.00	534.00	-0.5	2,434	-0.02%
2024/11/20	1.7	529.55	0	0.00	526.00	1.7	2,440	0.07%
2024/11/19	0.2	535.97	0.5	536.00	535.00	-0.3	2,441	-0.01%
2024/11/18	0	0.00	0	532.00	530.00	0	2,446	0.00%
2024/11/15	0	537.00	0	0.00	533.00	0	2,444	0.00%
2024/11/14	3.1	545.71	1	536.00	534.00	2.1	2,453	0.09%
2024/11/13	0.1	553.50	1	553.02	551.00	-0.9	2,478	-0.04%
2024/11/12	2	548.50	2	549.00	545.00	0	2,489	0.00%
2024/11/11	0	0.00	1	555.00	557.00	-1	2,477	-0.04%
2024/11/08	0.1	552.00	0	0.00	548.00	0.1	2,477	0.00%
2024/11/07	0	0.00	3.4	552.71	551.00	-3.4	2,473	-0.14%
2024/11/06	1.2	536.00	0	0.00	534.00	1.2	2,465	0.05%
2024/11/05	2.4	539.07	0	0.00	538.00	2.4	2,455	0.10%
2024/11/04	0.1	547.46	1	545.00	543.00	-0.9	2,502	-0.04%
2024/11/01	4.2	537.11	2.2	542.07	545.00	2	2,541	0.08%
2024/10/30	11.5	563.51	2	558.00	558.00	9.5	2,536	0.37%
2024/10/29	6.3	591.08	1	587.00	591.00	5.3	2,439	0.22%
2024/10/28	0.3	611.01	4	607.00	613.00	-3.7	2,496	-0.15%
2024/10/25	0.9	614.11	0	0.00	615.00	0.9	2,497	0.04%
2024/10/24	0.2	612.00	0.3	609.00	610.00	-0.1	2,529	0.00%
2024/10/23	3.2	612.88	0	0.00	614.00	3.2	2,571	0.13%
2024/10/22	4.3	621.00	1	620.00	620.00	3.3	2,568	0.13%
2024/10/21	2.2	628.23	1	628.00	628.00	1.2	2,584	0.05%
2024/10/18	0	624.00	1	625.00	624.00	-1	2,619	-0.04%
2024/10/17	2	616.02	0	620.00	619.00	2	2,623	0.08%
2024/10/16	1.2	614.28	1.1	621.73	621.00	0.1	2,633	0.00%
2024/10/15	0.1	624.82	1	628.00	625.00	-0.9	2,708	-0.03%
2024/10/14	0	617.00	2	615.50	618.00	-2	2,706	-0.07%
2024/10/11	3	605.33	1.2	604.50	604.00	1.8	2,736	0.07%
2024/10/09	0.1	615.92	2.3	612.67	611.00	-2.2	2,780	-0.08%
2024/10/08	2.1	611.60	1.2	616.39	613.00	0.8	2,790	0.03%
2024/10/07	0	622.00	42.4	616.63	624.00	-42.4	2,799	-1.51%
2024/10/04	3.4	613.25	1.5	606.80	607.00	1.9	2,796	0.07%
2024/10/01	4.4	621.82	5	619.60	620.00	-0.6	2,786	-0.02%
2024/09/30	1.1	625.09	1	624.00	623.00	0.1	2,808	0.00%
2024/09/27	9.3	638.55	3.2	636.20	635.00	6.1	2,826	0.22%
2024/09/26	4.8	651.48	4.1	650.41	652.00	0.7	2,783	0.03%
2024/09/25	13	644.84	16.2	636.29	645.00	-3.2	2,759	-0.11%
2024/09/24	0	0.00	5.9	615.54	623.00	-5.9	2,720	-0.22%
2024/09/23	0.3	613.00	2	611.50	613.00	-1.7	2,761	-0.06%
2024/09/20	1	605.00	0	0.00	604.00	1	2,810	0.04%
2024/09/19	2	598.00	2	609.97	609.00	0	2,841	0.00%
2024/09/18	1.1	608.54	0	0.00	604.00	1.1	2,882	0.04%
2024/09/16	0	0.00	3.2	613.44	615.00	-3.2	2,982	-0.11%
2024/09/13	22	605.91	20.5	610.07	606.00	1.5	2,983	0.05%
2024/09/12	0	0.00	4	604.75	603.00	-4	3,001	-0.13%
2024/09/11	5.1	573.28	5	573.30	573.00	0.1	2,989	0.00%
2024/09/10	2.1	583.15	0	0.00	577.00	2.1	2,985	0.07%
2024/09/09	10.2	592.21	6	592.00	593.00	4.2	3,013	0.14%
2024/09/06	2.1	605.54	0	0.00	607.00	2.1	2,993	0.07%
2024/09/05	1	610.00	1	601.00	606.00	0	2,994	0.00%
2024/09/04	2.4	613.61	1.1	597.96	608.00	1.3	2,999	0.04%
2024/09/03	5	643.40	0	0.00	642.00	5	2,995	0.17%
2024/09/02	1	655.00	1.2	655.37	655.00	-0.2	3,001	-0.01%
2024/08/30	1.1	660.00	2.1	661.38	657.00	-1	3,019	-0.03%
2024/08/29	0	650.25	1.3	658.16	657.00	-1.2	3,016	-0.04%
2024/08/28	41	645.98	1	652.00	654.00	40	3,026	1.32%
2024/08/27	3	649.33	1.2	653.33	653.00	1.8	3,092	0.06%
2024/08/26	1	652.00	2.1	660.98	655.00	-1.1	3,098	-0.03%
2024/08/23	0.1	635.00	0.8	646.93	648.00	-0.7	3,089	-0.02%
2024/08/22	1	639.00	0	643.00	641.00	1	3,089	0.03%
2024/08/21	1	641.00	0.3	634.71	635.00	0.7	3,121	0.02%
2024/08/20	0.1	646.00	2	644.25	646.00	-1.9	3,118	-0.06%
2024/08/19	1	632.06	1.2	636.73	633.00	-0.2	3,112	-0.01%
2024/08/16	2.1	632.22	1	630.00	631.00	1.1	3,111	0.04%
2024/08/15	4.5	631.48	1	624.00	622.00	3.5	3,092	0.11%
2024/08/14	0	0.00	1	749.02	745.00	-1	3,046	-0.03%
2024/08/13	0	736.00	0	0.00	738.00	0	3,028	0.00%
2024/08/09	0.5	740.54	1.2	743.00	727.00	-0.7	3,045	-0.02%
2024/08/08	0	0.00	0	696.00	701.00	0	3,020	0.00%
2024/08/07	1	674.29	0	0.00	702.00	1	3,001	0.03%
2024/08/06	3.1	651.86	4.5	656.56	677.00	-1.4	3,014	-0.05%
2024/08/05	0.4	673.66	0	671.00	669.00	0.4	2,986	0.01%
2024/08/02	3.2	758.31	0.5	751.00	743.00	2.7	2,966	0.09%
2024/08/01	7	787.14	6.4	782.87	786.00	0.6	2,960	0.02%
2024/07/31	1.5	768.08	2.7	777.62	792.00	-1.2	2,961	-0.04%
2024/07/30	2.1	713.61	2	720.53	730.00	0	3,024	0.00%
2024/07/29	6.3	720.14	5	722.00	720.00	1.3	3,019	0.04%
2024/07/26	1.1	718.18	0	0.00	727.00	1.1	3,009	0.04%
2024/07/23	0.1	747.00	0	0.00	755.00	0.1	3,011	0.00%
2024/07/22	0.2	743.99	1	743.00	742.00	-0.8	2,999	-0.03%
2024/07/19	3.8	775.69	2	767.02	766.00	1.7	2,974	0.06%
2024/07/18	1	785.00	2.2	788.77	795.00	-1.2	2,969	-0.04%
2024/07/17	0	0.00	1	804.00	798.00	-1	2,971	-0.03%
2024/07/16	1	802.05	2.4	809.49	804.00	-1.3	3,010	-0.04%
2024/07/15	1	759.00	0	0.00	772.00	1	2,958	0.03%
2024/07/12	2	779.50	0	0.00	770.00	2	2,960	0.07%
2024/07/11	4	789.52	5	795.21	797.00	-1	2,928	-0.03%
2024/07/10	0	761.00	2	759.47	764.00	-2	2,881	-0.07%
2024/07/09	1.1	745.00	1.2	745.30	745.00	0	2,899	0.00%
2024/07/08	1.1	748.32	1	754.00	755.00	0.1	2,903	0.00%
2024/07/05	0.4	753.50	0.1	755.00	754.00	0.3	2,926	0.01%
2024/07/04	1.1	744.77	2.1	744.12	753.00	-0.9	2,929	-0.03%
2024/07/03	1	727.00	5	740.20	731.00	-4	2,920	-0.14%
2024/07/02	0.1	714.03	1	720.00	717.00	-0.9	2,916	-0.03%
2024/07/01	2.2	725.00	1.2	724.17	724.00	1	2,923	0.03%
2024/06/28	1.1	735.73	0.8	736.76	730.00	0.3	2,927	0.01%
2024/06/27	2.1	739.02	0.7	739.00	742.00	1.4	3,027	0.04%
2024/06/26	1	754.00	0.5	760.08	763.00	0.5	2,986	0.02%
2024/06/25	1.1	753.18	0	754.00	756.00	1.1	2,969	0.04%
2024/06/24	4.2	766.43	9.8	766.57	759.00	-5.6	2,915	-0.19%
2024/06/21	2	738.52	7.5	746.79	759.00	-5.5	2,880	-0.19%
2024/06/20	0.3	712.74	0	0.00	715.00	0.3	2,801	0.01%
2024/06/19	0	0.00	1	715.00	717.00	-1	2,817	-0.04%
2024/06/18	0	0.00	1	714.98	712.00	-1	2,839	-0.04%
2024/06/17	1	705.00	0	700.00	705.00	1	2,826	0.04%
2024/06/14	2	692.00	5	694.80	696.00	-3	2,819	-0.11%
2024/06/13	0	0.00	0	672.00	678.00	0	2,780	0.00%
2024/06/12	3.1	667.90	0	0.00	668.00	3.1	2,785	0.11%
2024/06/11	0.1	666.00	1	669.00	666.00	-0.9	2,800	-0.03%
2024/06/07	6.6	689.33	8	686.25	678.00	-1.4	2,825	-0.05%
2024/06/06	1.4	672.07	0	0.00	674.00	1.4	2,815	0.05%
2024/06/05	0	0.00	0	678.00	671.00	0	2,804	0.00%
2024/06/04	0	670.00	2	671.52	671.00	-2	2,847	-0.07%
2024/06/03	1	677.00	1	676.00	677.00	0	2,841	0.00%
2024/05/31	4.1	676.00	4.2	677.07	662.00	-0.1	2,834	0.00%
2024/05/30	1	657.98	6.4	658.61	657.00	-5.4	2,778	-0.19%
2024/05/29	1	669.00	0	0.00	668.00	1	2,791	0.04%
2024/05/28	7	670.14	0	0.00	669.00	7	2,854	0.25%
2024/05/27	0.1	667.00	2	665.99	667.00	-1.9	2,880	-0.07%
2024/05/24	0.1	650.21	2.1	649.02	651.00	-1.9	2,838	-0.07%
2024/05/23	0	0.00	2	642.00	638.00	-2	2,811	-0.07%
2024/05/22	0.4	635.00	0	0.00	636.00	0.4	2,821	0.01%
2024/05/21	2	627.98	0.5	627.00	630.00	1.5	2,814	0.05%
2024/05/20	1	637.02	0	0.00	634.00	1	2,812	0.04%
2024/05/16	2	642.00	4.3	642.13	645.00	-2.3	2,800	-0.08%
2024/05/15	0.4	635.50	0	0.00	630.00	0.4	2,808	0.01%
2024/05/14	2	633.50	1	635.00	634.00	1	2,817	0.04%
2024/05/13	3.1	636.42	3	640.33	636.00	0.1	2,813	0.00%
2024/05/10	6.6	639.25	2	636.00	635.00	4.6	2,809	0.16%
2024/05/09	5.2	654.33	1	652.98	648.00	4.2	2,781	0.15%
2024/05/08	6	662.67	7	663.00	662.00	-1	2,748	-0.04%
2024/05/07	2.1	646.90	0	0.00	658.00	2.1	2,729	0.08%
2024/05/06	3.3	658.00	0.3	656.67	659.00	3	2,689	0.11%
2024/05/03	4.1	653.68	9.2	662.04	655.00	-5.1	2,641	-0.19%
2024/05/02	0.2	625.00	0	0.00	625.00	0.2	2,467	0.01%
2024/04/30	2	634.00	2.2	626.06	625.00	-0.2	2,463	-0.01%
2024/04/29	2	631.00	5	629.20	631.00	-3	2,447	-0.12%
2024/04/26	0	617.00	0	618.00	615.00	0	2,409	0.00%
2024/04/24	1	624.00	1.9	620.22	624.00	-0.9	2,408	-0.04%
2024/04/23	2	609.48	1	604.01	607.00	1	2,442	0.04%
2024/04/22	1	608.00	1.2	601.97	599.00	-0.2	2,430	-0.01%
2024/04/19	1.3	581.89	0.1	593.00	588.00	1.2	2,393	0.05%
2024/04/18	1	588.00	0	0.00	593.00	1	2,348	0.04%
2024/04/17	0.1	590.00	0.1	595.00	593.00	0	2,342	0.00%
2024/04/16	2.1	589.38	0.1	584.67	585.00	2	2,348	0.08%
2024/04/15	1.3	603.38	0	605.00	602.00	1.3	2,322	0.06%
2024/04/12	1	621.00	2.2	618.32	618.00	-1.2	2,286	-0.05%
2024/04/11	1.4	610.14	1.5	611.63	609.00	-0.1	2,256	0.00%
2024/04/10	1.1	625.27	2	619.50	621.00	-0.9	2,230	-0.04%
2024/04/09	3.5	614.94	0	0.00	615.00	3.5	2,228	0.16%
2024/04/08	1.1	616.18	0	0.00	617.00	1.1	2,225	0.05%
2024/04/03	1	615.02	6	614.00	614.00	-5	2,189	-0.23%
2024/04/02	2	613.00	1.4	617.36	616.00	0.6	2,171	0.03%
2024/04/01	7	601.46	11.3	618.28	622.00	-4.3	2,135	-0.20%
2024/03/29	0	0.00	0.1	592.00	591.00	-0.1	2,016	-0.01%
2024/03/28	0.1	592.00	3.1	589.34	594.00	-3	2,012	-0.15%
2024/03/27	1.1	574.18	0	0.00	581.00	1.1	2,001	0.06%
2024/03/26	1	580.00	2	585.00	577.00	-1	2,007	-0.05%
2024/03/25	1	593.99	3.5	586.43	582.00	-2.5	1,987	-0.13%
2024/03/22	2.6	580.49	0.2	586.81	588.00	2.4	1,970	0.12%
2024/03/21	1.1	572.09	3.1	585.61	585.00	-2	1,958	-0.10%
2024/03/20	1	577.01	0	0.00	579.00	1	1,938	0.05%
2024/03/19	2	577.51	0	0.00	578.00	2	2,018	0.10%
2024/03/15	0	579.00	0	0.00	583.00	0	2,079	0.00%
2024/03/14	0	0.00	2	583.50	584.00	-2	2,123	-0.09%
2024/03/13	0	580.00	0.1	579.61	583.00	-0.1	2,121	0.00%
2024/03/12	10.7	574.40	1	573.99	578.00	9.7	2,092	0.46%
2024/03/08	1	560.02	11.8	565.79	565.00	-10.8	2,087	-0.51%
2024/03/07	1	557.00	0	0.00	556.00	1	2,034	0.05%
2024/03/04	1	557.00	0	0.00	556.00	1	2,094	0.05%
2024/03/01	2.1	569.33	5	566.00	563.00	-2.9	2,148	-0.13%
2024/02/29	3	552.33	2	557.00	558.00	1	2,085	0.05%
2024/02/23	1	548.00	0	0.00	541.00	1	2,119	0.05%
2024/02/20	0.2	552.00	0.3	553.00	554.00	-0.1	2,090	-0.01%
2024/02/16	0.2	543.00	2	539.00	543.00	-1.8	2,094	-0.09%
2024/02/15	2.1	548.00	0	0.00	551.00	2.1	2,067	0.10%
2024/02/05	3.1	548.68	0	0.00	550.00	3.1	2,061	0.15%
2024/02/02	0.1	554.00	0	0.00	555.00	0.1	2,047	0.00%
2024/02/01	0	0.00	0.1	552.00	552.00	-0.1	2,039	0.00%
2024/01/31	0.1	547.00	0	0.00	552.00	0.1	2,025	0.00%
2024/01/30	0.5	552.00	0	0.00	550.00	0.5	2,035	0.03%
2024/01/26	0	0.00	0.3	553.40	552.00	-0.3	2,033	-0.01%
2024/01/25	1	555.00	1.6	556.25	556.00	-0.6	2,054	-0.03%
2024/01/22	2	560.00	0	0.00	556.00	2	2,117	0.09%
2024/01/19	1.4	555.29	2	562.00	564.00	-0.6	2,127	-0.03%
2024/01/18	2	561.51	0.3	561.00	557.00	1.7	2,132	0.08%
2024/01/17	3	566.67	2	580.73	559.00	1	2,125	0.05%
2024/01/16	0	566.00	0	0.00	564.00	0	2,054	0.00%
2024/01/15	0	0.00	0	565.00	576.00	0	2,039	0.00%
2024/01/12	1	560.00	1	557.00	560.00	0	2,035	0.00%
2024/01/11	0	555.00	0	0.00	554.00	0	2,046	0.00%
2024/01/10	0	559.88	0	0.00	555.00	0	2,064	0.00%
2024/01/09	0	569.00	0	571.00	565.00	0	2,090	0.00%
2024/01/08	1	570.00	0	0.00	572.00	1	2,080	0.05%
2024/01/05	1	575.00	0	0.00	572.00	1	2,086	0.05%
2024/01/04	0	588.00	0	0.00	577.00	0	2,125	0.00%
2024/01/03	1	578.00	1.2	579.09	578.00	-0.2	2,127	-0.01%
2024/01/02	0	588.14	0	0.00	587.00	0	2,110	0.00%
2023/12/28	1	603.00	1	593.00	597.00	0	2,110	0.00%
2023/12/27	0	0.00	0.3	602.00	601.00	-0.3	2,114	-0.01%
2023/12/22	3.4	597.76	1	593.00	596.00	2.4	2,130	0.11%
2023/12/21	0	0.00	0.2	609.00	607.00	-0.2	2,113	-0.01%
2023/12/20	0.2	613.34	0	0.00	614.00	0.2	2,114	0.01%
2023/12/19	1	613.00	0	0.00	616.00	1	2,106	0.05%
2023/12/18	1.5	616.83	0	622.00	620.00	1.5	2,095	0.07%
2023/12/15	0	0.00	0	631.00	633.00	0	2,091	0.00%
2023/12/14	0	0.00	7.7	626.44	634.00	-7.7	2,058	-0.38%
2023/12/13	1.1	605.91	0	0.00	605.00	1.1	1,990	0.05%
2023/12/12	2.5	621.42	2.5	620.23	619.00	0	1,991	0.00%
2023/12/11	1	610.00	1.3	613.31	614.00	-0.3	1,943	-0.02%
2023/12/08	0	0.00	2.8	602.22	601.00	-2.8	1,894	-0.15%
2023/12/07	0.1	590.00	0	0.00	595.00	0.1	1,905	0.00%
2023/12/06	5	595.00	5	595.00	595.00	0	1,901	0.00%
2023/12/05	0.2	598.00	0	0.00	600.00	0.2	1,877	0.01%
2023/12/04	2	596.50	0	0.00	599.00	2	1,861	0.11%
2023/12/01	1	596.00	1.5	597.66	597.00	-0.5	1,862	-0.03%
2023/11/30	1.2	602.06	1	599.00	601.00	0.2	1,869	0.01%
2023/11/29	0	0.00	1	595.00	599.00	-1	1,847	-0.05%
2023/11/28	0.1	592.00	6.2	587.44	594.00	-6.1	1,921	-0.32%
2023/11/27	2	571.00	1.1	571.82	571.00	0.9	1,861	0.05%
2023/11/24	1	563.04	5.2	576.36	575.00	-4.2	1,859	-0.22%
2023/11/23	0.2	550.00	0	0.00	545.00	0.2	1,763	0.01%
2023/11/22	0	0.00	0.2	547.00	550.00	-0.2	1,777	-0.01%
2023/11/21	0	0.00	1	552.00	550.00	-1	1,781	-0.06%
2023/11/20	1	540.00	1	541.00	543.00	0	1,779	0.00%
2023/11/17	0.1	544.00	0	0.00	547.00	0.1	1,777	0.01%
2023/11/16	1	540.00	1	543.00	545.00	0	1,780	0.00%
2023/11/15	1	548.00	1	555.00	548.00	0	1,768	0.00%
2023/11/14	2	548.50	1	559.73	546.00	1	1,764	0.06%
2023/11/13	0	0.00	0.1	549.00	557.00	-0.1	1,781	-0.01%
2023/11/10	0	541.00	0	0.00	545.00	0	1,771	0.00%
2023/11/09	1.4	551.70	0	0.00	545.00	1.4	1,778	0.08%
2023/11/08	1.1	549.18	0	0.00	549.00	1.1	1,796	0.06%
2023/11/07	1.1	555.88	2.1	558.33	557.00	-1	1,799	-0.05%
2023/11/06	0	0.00	1.1	549.63	551.00	-1.1	1,789	-0.06%
2023/11/03	1	549.00	0	0.00	549.00	1	1,785	0.06%
2023/11/02	0	0.00	0.8	544.02	547.00	-0.8	1,778	-0.04%
2023/11/01	2	539.50	5	538.40	538.00	-3	1,760	-0.17%
2023/10/31	2.1	525.62	0	0.00	526.00	2.1	1,721	0.12%
2023/10/27	1	527.00	3	532.33	534.00	-2	1,733	-0.12%
2023/10/26	0	511.25	1	509.00	510.00	-1	1,725	-0.06%
2023/10/25	0	0.00	1	527.00	521.00	-1	1,743	-0.06%
2023/10/24	1	524.00	1	523.00	525.00	0	1,751	0.00%
2023/10/23	1.1	530.12	1	534.00	530.00	0.1	1,790	0.01%
2023/10/20	4.1	531.90	1	531.00	530.00	3.1	1,796	0.17%
2023/10/19	1	545.00	0	0.00	549.00	1	1,820	0.05%
2023/10/18	3	547.00	3	552.67	550.00	0	1,839	0.00%
2023/10/17	1	548.00	3.1	553.29	547.00	-2.1	1,808	-0.12%
2023/10/13	1	539.00	0.1	542.00	542.00	0.9	1,824	0.05%
2023/10/12	0	0.00	1	541.99	543.00	-1	1,840	-0.05%
2023/10/06	0	524.00	0	0.00	525.00	0	1,822	0.00%
2023/10/04	0	0.00	2	512.00	521.00	-2	1,828	-0.11%
2023/10/03	0.2	521.00	0	0.00	520.00	0.2	1,822	0.01%
2023/09/28	0	0.00	0.2	523.05	525.00	-0.2	1,831	-0.01%
2023/09/26	0.2	520.50	0	520.00	521.00	0.2	1,874	0.01%
2023/09/20	0	0.00	1	519.00	520.00	-1	1,877	-0.05%
2023/09/19	0	0.00	6	521.33	520.00	-6	1,880	-0.32%
2023/09/15	0	0.00	1	518.00	522.00	-1	1,898	-0.05%
2023/09/14	0	0.00	1	512.00	512.00	-1	1,870	-0.05%
2023/09/13	1	504.00	0	0.00	506.00	1	1,881	0.05%
2023/09/12	0	0.00	2	509.50	514.00	-2	1,892	-0.11%
2023/09/11	0	0.00	0.4	506.00	500.00	-0.4	1,896	-0.02%
2023/09/08	1	502.00	0	0.00	502.00	1	1,918	0.05%
2023/09/07	0	0.00	2	501.50	502.00	-2	1,945	-0.10%
2023/09/05	0.1	500.00	1	507.99	508.00	-0.9	1,979	-0.05%
2023/09/04	2	500.99	3	500.14	497.50	-1	1,991	-0.05%
2023/09/01	0	503.00	2.1	507.34	499.50	-2.1	1,977	-0.11%
2023/08/31	0	0.00	1	487.00	485.00	-1	1,904	-0.05%
2023/08/30	2	482.50	0	0.00	482.50	2	1,928	0.10%
2023/08/28	1	478.50	0.1	477.00	478.00	0.9	2,013	0.04%
2023/08/25	0	0.00	1	468.50	470.00	-1	2,122	-0.05%
2023/08/18	0	0.00	2	462.75	461.50	-2	2,467	-0.08%
2023/08/16	0	0.00	1	448.50	448.50	-1	2,520	-0.04%
2023/08/15	0	455.00	0	0.00	453.00	0	2,548	0.00%
2023/08/11	0	0.00	1	469.50	470.00	-1	2,588	-0.04%
2023/08/09	0	0.00	1	468.50	465.50	-1	2,594	-0.04%
2023/08/08	1	470.00	0	0.00	463.50	1	2,598	0.04%
2023/08/04	0	463.00	0.2	463.50	464.00	-0.1	2,621	-0.01%
2023/08/02	3	464.00	1	464.00	463.00	2	2,653	0.08%
2023/07/31	0	0.00	3	471.00	459.50	-3	2,652	-0.11%
2023/07/28	2	467.75	2	471.00	471.50	0	2,642	0.00%
2023/07/27	0	457.00	1	456.00	456.00	-1	2,603	-0.04%
2023/07/26	1.1	450.96	0	0.00	449.50	1.1	2,598	0.04%
2023/07/25	1	461.00	0	0.00	461.50	1	2,565	0.04%
2023/07/24	2.1	460.15	5	473.20	457.50	-2.9	2,572	-0.11%
2023/07/21	0	475.00	1	477.00	473.50	-1	2,539	-0.04%
2023/07/20	2.1	485.05	0	0.00	485.00	2.1	2,540	0.08%
2023/07/19	1	487.50	0	0.00	486.00	1	2,551	0.04%
2023/07/18	1	496.00	0	0.00	489.00	1	2,621	0.04%
2023/07/17	1	503.00	2	503.00	503.00	-1	2,606	-0.04%
2023/07/14	0.2	493.50	0	0.00	495.50	0.2	2,601	0.01%
2023/07/11	0	0.00	1	493.00	496.50	-1	2,667	-0.04%
2023/07/06	0	0.00	2	491.00	489.00	-2	2,755	-0.07%
2023/07/05	5.2	490.01	0	0.00	487.50	5.2	2,786	0.19%
2023/07/04	1	496.50	0	0.00	497.50	1	2,763	0.04%
2023/07/03	1	497.50	1	498.00	499.50	0	2,747	0.00%
2023/06/30	0	490.00	0	0.00	491.50	0	2,748	0.00%
2023/06/27	1	488.00	0	0.00	487.00	1	2,787	0.04%
2023/06/26	2	487.75	0	0.00	486.00	2	2,801	0.07%
2023/06/21	1	491.00	0	0.00	491.00	1	2,822	0.04%
2023/06/16	0	506.00	0	0.00	506.00	0	2,851	0.00%
2023/06/15	1	511.00	2	510.50	510.00	-1	2,843	-0.04%
2023/06/14	0.1	503.00	0	0.00	499.50	0.1	2,833	0.00%
2023/06/13	1	495.00	1	494.50	495.00	0	2,851	0.00%
2023/06/12	0.2	489.95	0	0.00	488.00	0.2	2,910	0.01%
2023/06/08	1	496.00	0	0.00	494.00	1	2,967	0.03%
2023/06/06	3	506.33	0.1	517.00	502.00	2.9	3,017	0.10%
2023/06/05	2	517.00	4	517.00	519.00	-2	2,987	-0.07%
2023/05/31	0	0.00	1	508.00	508.00	-1	2,953	-0.03%
2023/05/30	4.1	496.97	2	493.00	496.00	2.1	2,868	0.07%
2023/05/29	0	0.00	1.1	507.00	508.00	-1.1	2,835	-0.04%
2023/05/26	0	0.00	0	509.00	502.00	0	2,797	0.00%
2023/05/25	0	0.00	1	498.00	507.00	-1	2,742	-0.04%
2023/05/23	1.1	494.54	0	0.00	493.50	1.1	2,689	0.04%
2023/05/22	4	490.38	1	489.50	493.00	3	2,684	0.11%
2023/05/19	1	496.50	0	0.00	495.50	1	2,674	0.04%
2023/05/18	0	0.00	1	499.50	500.00	-1	2,777	-0.04%
2023/05/16	1	491.00	0	0.00	491.00	1	2,854	0.04%
2023/05/15	1	489.50	0.1	490.00	488.00	0.9	2,865	0.03%
2023/05/12	0	0.00	0	497.87	496.00	0	2,884	0.00%
2023/05/11	0	0.00	0	497.87	490.00	0	2,961	0.00%
2023/05/10	1	493.00	0	0.00	494.50	1	2,965	0.03%
2023/05/09	1	490.00	1	500.00	500.00	0	2,957	0.00%
2023/05/05	0	502.00	1	501.00	506.00	-1	2,957	-0.03%
2023/05/04	1.1	490.25	0	0.00	493.50	1.1	2,967	0.04%
2023/05/03	1	495.00	0	0.00	498.00	1	2,986	0.03%
2023/05/02	0.1	501.00	0	0.00	502.00	0.1	3,036	0.00%
2023/04/28	2	498.50	7	498.86	496.00	-5	3,122	-0.16%
2023/04/26	1	491.00	0	0.00	495.00	1	3,150	0.03%
2023/04/25	4	494.25	2	495.00	490.50	2	3,155	0.06%
2023/04/24	3	506.00	0	0.00	507.00	3	3,135	0.10%
2023/04/21	1.4	508.07	1.8	498.89	495.50	-0.4	3,149	-0.01%
2023/04/20	1	533.00	1	518.00	518.00	0	3,144	0.00%
2023/04/19	1	539.00	2	538.50	535.00	-1	3,233	-0.03%
2023/04/18	0	0.00	0.2	548.00	538.00	-0.2	3,290	-0.01%
2023/04/17	2	544.50	1	552.00	542.00	1	3,321	0.03%
2023/04/14	0	554.00	1	556.00	553.00	-1	3,301	-0.03%
2023/04/13	1	547.92	2	542.50	542.00	-1	3,262	-0.03%
2023/04/12	1	537.00	1	542.00	542.00	0	3,214	0.00%
2023/04/11	1	531.00	1	527.00	527.00	0	3,148	0.00%
2023/04/10	0	530.00	0	0.00	530.00	0	3,136	0.00%
2023/03/29	2	521.00	2	519.50	520.00	0	3,103	0.00%
2023/03/28	0	0.00	0	529.00	531.00	0	3,146	0.00%
2023/03/27	0	0.00	0	524.00	533.00	0	3,138	0.00%
2023/03/24	0	520.00	0	0.00	527.00	0	3,153	0.00%
2023/03/23	0	0.00	2	514.00	517.00	-2	3,147	-0.06%
2023/03/22	0	508.00	0	0.00	505.00	0	3,139	0.00%
2023/03/21	0.2	507.00	0	0.00	505.00	0.2	3,160	0.01%
2023/03/20	0	0.00	2	500.00	500.00	-2	3,157	-0.06%
2023/03/17	2	489.01	2	496.00	496.00	0	3,177	0.00%
2023/03/16	5	484.60	5	484.30	486.50	0	3,182	0.00%
2023/03/15	4.4	497.68	2	502.50	492.00	2.4	3,179	0.08%
2023/03/14	2	507.50	0	0.00	505.00	2	3,132	0.06%
2023/03/13	0	0.00	1	511.00	519.00	-1	3,134	-0.03%
2023/03/10	2	519.52	1	529.00	518.00	1	3,165	0.03%
2023/03/09	1	545.00	0.1	542.00	541.00	0.9	3,173	0.03%
2023/03/07	1	560.00	0	553.00	559.00	1	3,204	0.03%
2023/03/06	0.1	552.85	1	550.00	557.00	-0.9	3,199	-0.03%
2023/03/03	1	548.00	1	540.00	539.00	0	3,168	0.00%
2023/03/02	0	0.00	0	531.29	531.00	0	3,150	0.00%
2023/03/01	0	538.00	1	532.00	538.00	-1	3,141	-0.03%
2023/02/24	0	541.00	0	0.00	538.00	0	3,104	0.00%
2023/02/23	0	541.06	0	0.00	543.00	0	3,113	0.00%
2023/02/22	1	543.00	0	0.00	541.00	1	3,120	0.03%
2023/02/21	1	563.00	1	558.00	560.00	0	3,121	0.00%
2023/02/20	0	0.00	0.5	561.00	561.00	-0.5	3,188	-0.01%
2023/02/17	1	577.00	2.3	572.15	569.00	-1.3	3,234	-0.04%
2023/02/16	0.2	571.97	2	569.02	575.00	-1.8	3,252	-0.06%
2023/02/15	0	0.00	1	544.00	545.00	-1	3,223	-0.03%
2023/02/14	0	0.00	2.1	526.74	540.00	-2.1	3,220	-0.07%
2023/02/13	0	510.00	0	0.00	516.00	0	3,261	0.00%
2023/02/10	1	516.00	0	0.00	516.00	1	3,293	0.03%
2023/02/09	4.1	512.40	2	512.00	511.00	2.1	3,308	0.06%
2023/02/03	0	0.00	0	537.53	540.00	0	3,427	0.00%
2023/02/01	0	0.00	1	539.00	540.00	-1	3,470	-0.03%
2023/01/31	0	0.00	2	541.00	540.00	-2	3,468	-0.06%
2023/01/17	0	0.00	0.1	519.00	519.00	-0.1	3,372	0.00%
2023/01/13	2	525.00	3	518.33	514.00	-1	3,380	-0.03%
2023/01/12	0	521.33	1	520.00	520.00	-1	3,399	-0.03%
2023/01/11	6	528.33	7	527.00	528.00	-1	3,430	-0.03%
2023/01/10	1	530.00	2.6	532.74	535.00	-1.6	3,429	-0.05%
2023/01/09	5	520.79	5.1	518.36	525.00	-0.1	3,404	0.00%
2023/01/06	10	496.10	10	492.76	496.00	0	3,316	0.00%
2023/01/05	7	485.21	11.1	478.85	485.50	-4	3,296	-0.12%
2023/01/04	1	463.50	0	0.00	465.00	1	3,310	0.03%
2022/12/30	3.1	458.90	3	453.67	451.00	0.1	3,420	0.00%
2022/12/28	1	460.00	0	0.00	458.00	1	3,456	0.03%
2022/12/27	1	469.00	1	466.50	464.50	0	3,470	0.00%
2022/12/26	0	0.00	0	464.00	462.50	0	3,473	0.00%
2022/12/23	0	460.00	0	0.00	460.00	0	3,489	0.00%
2022/12/22	0	462.00	0	0.00	466.50	0	3,506	0.00%
2022/12/21	2	459.50	2	457.25	454.50	0	3,514	0.00%
2022/12/20	1.2	477.13	1.4	459.70	455.50	-0.1	3,547	0.00%
2022/12/19	1	474.01	0	0.00	472.00	1	3,539	0.03%
2022/12/16	2	487.20	1	482.50	480.50	1	3,536	0.03%
2022/12/15	1	488.00	2	495.50	495.00	-1	3,506	-0.03%
2022/12/14	1	476.00	3	482.83	486.00	-2	3,532	-0.06%
2022/12/13	0.4	475.00	0	0.00	474.00	0.4	3,606	0.01%
2022/12/12	1	482.00	0	0.00	485.50	1	3,583	0.03%
2022/12/09	1	488.50	1	490.50	479.00	0	3,600	0.00%
2022/12/08	2.1	476.11	2	485.25	478.50	0.1	3,599	0.00%
2022/12/07	0	482.00	0	0.00	484.50	0	3,592	0.00%
2022/12/06	4	495.50	3	497.33	491.00	1	3,580	0.03%
2022/12/05	7	500.64	9	499.44	502.00	-2	3,582	-0.06%
2022/12/02	1	490.00	0.8	484.97	489.50	0.2	3,542	0.01%
2022/12/01	2	470.75	3	479.83	473.00	-1	3,544	-0.03%
2022/11/30	1	456.50	2	460.00	463.00	-1	3,479	-0.03%
2022/11/29	4	438.38	3	437.33	438.00	1	3,419	0.03%
2022/11/28	0	437.00	0	0.00	437.50	0	3,412	0.00%
2022/11/24	1	453.50	0	0.00	452.00	1	3,392	0.03%
2022/11/23	3.1	451.24	2	458.00	449.00	1.1	3,382	0.03%
2022/11/21	0	0.00	1.1	459.21	454.00	-1.1	3,392	-0.03%
2022/11/18	4	460.38	3	457.83	453.50	1	3,373	0.03%
2022/11/17	1	464.49	1	462.00	466.00	0	3,349	0.00%
2022/11/16	4	452.75	5	452.40	461.00	-1	3,355	-0.03%
2022/11/15	1	453.50	0.4	450.00	455.00	0.6	3,294	0.02%
2022/11/14	0.2	439.00	0.2	439.53	439.50	0	3,241	0.00%
2022/11/11	0	440.00	6.1	445.02	445.50	-6.1	3,187	-0.19%
2022/11/10	0	0.00	0	421.00	421.50	0	3,081	0.00%
2022/11/09	0	419.00	6.1	417.31	424.00	-6.1	3,065	-0.20%
2022/11/08	0	392.50	0.6	392.99	393.50	-0.6	3,012	-0.02%
2022/11/07	1.3	383.01	1	388.00	382.00	0.3	2,984	0.01%
2022/11/04	1.8	385.52	1	385.01	389.50	0.8	2,986	0.03%
2022/11/03	1	388.48	2	383.30	389.50	-1	2,937	-0.03%
2022/11/02	3	379.00	2	379.50	381.50	1	2,891	0.03%
2022/11/01	5.4	372.03	6	370.00	379.00	-0.6	2,863	-0.02%
2022/10/31	0.2	361.00	1	346.13	367.00	-0.8	2,807	-0.03%
2022/10/19	1	278.47	2	276.00	268.00	-1	2,763	-0.04%
2022/10/18	1.1	281.91	2	279.50	278.50	-0.9	2,727	-0.03%
2022/10/17	1	271.50	4	271.63	278.50	-3	2,718	-0.11%
2022/10/14	1.1	276.86	1	274.51	277.50	0.1	2,742	0.00%
2022/10/13	1	270.45	5	268.30	264.00	-4	2,756	-0.14%
2022/10/12	5	269.10	1	270.50	270.50	4	2,754	0.15%
2022/10/11	0	280.00	0	0.00	272.50	0	2,742	0.00%
2022/10/07	2	287.00	2	289.50	287.00	0	2,735	0.00%
2022/10/06	0	0.00	1	296.50	294.50	-1	2,719	-0.04%
2022/10/05	0.1	297.83	1	298.48	297.50	-0.9	2,752	-0.03%
2022/10/04	0	0.00	1	289.00	287.50	-1	2,772	-0.04%
2022/10/03	7	274.86	4.1	269.38	281.00	3	2,786	0.11%
2022/09/30	1	265.00	1	263.51	269.00	0	2,830	0.00%
2022/09/29	1.1	282.14	0	0.00	271.00	1.1	2,818	0.04%
2022/09/28	2.1	286.06	1	288.00	285.00	1.1	2,767	0.04%
2022/09/27	10	298.20	0	0.00	300.00	10	2,795	0.36%
2022/09/26	1.1	301.54	0	0.00	297.00	1.1	2,853	0.04%
2022/09/23	0.1	316.00	0	315.00	315.50	0.1	2,928	0.00%
2022/09/22	1	323.00	0	0.00	322.50	1	2,962	0.03%
2022/09/21	2	328.25	0	0.00	327.50	2	2,977	0.07%
2022/09/20	0	0.00	0.1	332.50	333.50	-0.1	2,976	0.00%
2022/09/19	0	0.00	3	337.33	335.50	-3	2,983	-0.10%
2022/09/16	0.1	333.00	0	0.00	332.00	0.1	2,991	0.00%
2022/09/15	0	0.00	1	338.48	338.00	-1	2,977	-0.03%
2022/09/14	0.1	323.50	0	0.00	325.00	0.1	2,956	0.00%
2022/09/12	4	332.88	2	334.75	333.00	2	2,987	0.07%
2022/09/08	0	331.50	12	335.66	335.00	-12	2,968	-0.41%
2022/09/07	0.1	317.00	0.7	315.00	316.00	-0.6	2,901	-0.02%
2022/09/06	0	310.50	1	309.97	316.00	-1	2,909	-0.04%
2022/09/05	1	308.50	1	309.00	308.50	0	2,920	0.00%
2022/09/02	2.1	314.78	0	0.00	312.50	2.1	2,913	0.07%
2022/09/01	11	322.45	0	0.00	317.00	11	2,885	0.38%
2022/08/31	0	0.00	2	320.50	328.50	-2	2,863	-0.07%
2022/08/30	1	315.50	0	0.00	317.50	1	2,851	0.04%
2022/08/29	9	313.39	2	318.50	317.50	7	2,832	0.25%
2022/08/25	1	325.00	0.1	327.00	326.00	1	2,770	0.03%
2022/08/17	2	327.75	0	0.00	329.00	2	2,822	0.07%
2022/08/15	1	333.96	0	0.00	334.50	1	2,800	0.04%
2022/08/12	1	321.00	2	329.00	330.00	-1	2,799	-0.04%
2022/08/11	2	325.50	1	326.00	326.50	1	2,769	0.04%
2022/08/10	1	319.00	1	320.50	319.00	0	2,773	0.00%
2022/08/05	3	324.00	3	321.33	323.00	0	2,818	0.00%
2022/08/04	2	316.75	2	317.75	317.00	0	2,824	0.00%
2022/08/02	1	325.50	0	0.00	325.50	1	2,804	0.04%
2022/08/01	0	0.00	1.1	341.90	341.00	-1.1	2,776	-0.04%
2022/07/29	0	0.00	2	343.25	342.00	-2	2,789	-0.07%
2022/07/28	1	340.50	1	342.50	340.50	0	2,792	0.00%
2022/07/27	1	336.50	3	337.83	342.50	-2	2,786	-0.07%
2022/07/26	0	0.00	1	335.50	336.50	-1	2,779	-0.04%
2022/07/22	1	333.50	0	0.00	333.50	1	2,810	0.04%
2022/07/21	0	0.00	74	331.72	336.50	-74	2,826	-2.62%
2022/07/19	1	325.00	0	0.00	326.00	1	2,770	0.04%
2022/07/18	0	0.00	2	322.25	326.50	-2	2,759	-0.07%
2022/07/15	1	318.50	5	318.50	318.50	-4	2,725	-0.15%
2022/07/14	1	313.00	2	317.00	320.00	-1	2,711	-0.04%
2022/07/13	2.1	317.76	2	320.24	318.00	0.1	2,698	0.00%
2022/07/12	0	310.50	1	311.02	309.00	-1	2,648	-0.04%
2022/07/11	1	303.50	0	0.00	304.00	1	2,589	0.04%
2022/07/08	6	313.58	3	310.00	308.50	3	2,561	0.12%
2022/07/07	3	286.33	0.1	291.07	291.00	2.9	2,477	0.12%
2022/07/06	0	282.00	1	282.01	280.00	-1	2,465	-0.04%
2022/07/05	1	278.01	3	283.35	284.50	-2	2,455	-0.08%
2022/07/04	3	279.00	0	0.00	278.00	3	2,403	0.12%
2022/07/01	3.2	301.36	9	290.39	282.00	-5.8	2,373	-0.25%
2022/06/30	73.1	316.08	0	0.00	308.00	73.1	2,292	3.19%
2022/06/29	1	322.00	15	323.33	325.00	-14	2,259	-0.62%
2022/06/28	0	0.00	0.1	330.50	332.00	-0.1	2,242	0.00%
2022/06/23	0	333.50	0	0.00	331.50	0	2,215	0.00%
2022/06/22	1	337.01	1	338.02	335.50	0	2,187	0.00%
2022/06/21	1	352.00	0	0.00	353.00	1	2,166	0.05%
2022/06/20	0	349.19	0	0.00	342.00	0	2,165	0.00%
2022/06/17	1	358.46	3	359.50	354.00	-2	2,161	-0.09%
2022/06/16	1	381.46	1	368.00	368.00	0	2,151	0.00%
2022/06/15	10	380.00	10	383.00	383.50	0	2,264	0.00%
2022/06/14	0	381.00	1	375.50	377.00	-1	2,317	-0.04%
2022/06/13	2.1	384.83	1	384.50	384.00	1.1	2,303	0.05%
2022/06/10	0	0.00	0.4	400.00	400.00	-0.4	2,301	-0.02%
2022/06/02	0	0.00	1	406.00	407.00	-1	2,374	-0.04%
2022/05/31	0	0.00	1	405.00	405.00	-1	2,444	-0.04%
2022/05/30	1	397.50	1	399.00	399.50	0	2,397	0.00%
2022/05/27	1	391.50	0	0.00	393.00	1	2,401	0.04%
2022/05/26	0	386.50	3	388.33	385.50	-3	2,443	-0.12%
2022/05/24	3	389.67	2	383.76	382.00	1	2,548	0.04%
2022/05/23	2.2	390.96	0	0.00	390.00	2.2	2,586	0.08%
2022/05/20	2	396.00	1	395.50	395.00	1	2,622	0.04%
2022/05/18	2	402.00	1	403.49	401.00	1	2,643	0.04%
2022/05/17	1	397.00	0	0.00	397.00	1	2,639	0.04%
2022/05/16	0	0.00	0.3	382.79	381.50	-0.3	2,623	-0.01%
2022/05/12	4	385.99	5.3	385.78	378.00	-1.3	2,629	-0.05%
2022/05/10	1	390.00	1	392.50	392.50	0	2,684	0.00%
2022/05/06	1	408.50	2	407.75	408.00	-1	2,664	-0.04%
2022/05/04	0	406.50	1	406.50	408.50	-1	2,693	-0.04%
2022/04/28	1	407.50	2	406.00	405.00	-1	2,788	-0.04%
2022/04/27	0	0.00	1	400.00	407.00	-1	2,815	-0.04%
2022/04/26	1	396.00	4	396.00	399.00	-3	2,847	-0.11%
2022/04/25	0	394.50	0	395.50	393.50	0	2,931	0.00%
2022/04/22	0	0.00	0	406.00	405.50	0	2,949	0.00%
2022/04/20	1	413.50	0	0.00	409.50	1	3,062	0.03%
2022/04/19	0	0.00	0.1	412.50	413.00	-0.1	3,081	0.00%
2022/04/18	0	0.00	0	400.50	405.00	0	3,145	0.00%
2022/04/14	1	400.01	0	0.00	406.00	1	3,274	0.03%
2022/04/13	0.1	395.10	0	0.00	401.00	0.1	3,356	0.00%
2022/04/12	0	394.00	0	0.00	393.00	0	3,491	0.00%
2022/04/11	0.1	400.92	0	401.00	398.00	0.1	3,799	0.00%
2022/04/08	2	413.00	1.3	413.27	413.00	0.7	3,859	0.02%
2022/04/07	2	417.00	1	409.00	409.00	1	3,871	0.03%
2022/04/06	0	423.00	1	422.00	423.50	-1	3,865	-0.03%
2022/04/01	1	426.00	0	0.00	426.00	1	3,930	0.03%
2022/03/31	1.1	442.05	0	0.00	434.00	1.1	3,953	0.03%
2022/03/30	1	442.00	1	439.00	440.00	0	3,984	0.00%
2022/03/29	0	430.00	0	0.00	429.50	0	4,017	0.00%
2022/03/28	1	422.00	6	427.42	431.50	-5	4,080	-0.12%
2022/03/25	0	432.00	0.2	432.03	430.50	-0.2	4,082	0.00%
2022/03/24	2	427.25	3	431.83	433.00	-1	4,076	-0.02%
2022/03/23	2	433.00	6	434.41	433.00	-4	4,085	-0.10%
2022/03/22	1	420.50	2	426.50	432.00	-1	4,078	-0.02%
2022/03/21	1	419.52	0	0.00	418.50	1	4,040	0.02%
2022/03/18	2.3	417.67	6	418.08	423.50	-3.7	4,022	-0.09%
2022/03/17	0	435.00	4	433.63	445.50	-4	3,898	-0.10%
2022/03/16	1	421.51	0	0.00	417.50	1	3,845	0.03%
2022/03/15	1.1	421.33	0	0.00	420.00	1.1	3,842	0.03%
2022/03/14	1	432.97	1	440.00	436.00	0	3,836	0.00%
2022/03/11	2	431.50	0	0.00	434.00	2	3,873	0.05%
2022/03/10	2	435.75	2	434.50	436.00	0	3,901	0.00%
2022/03/09	1	419.50	1	422.00	423.50	0	3,908	0.00%
2022/03/08	3.2	415.95	0	0.00	414.50	3.2	3,907	0.08%
2022/03/07	3.2	428.74	2.1	429.98	427.00	1.1	3,897	0.03%
2022/03/04	5.1	454.27	0	0.00	450.50	5.1	3,893	0.13%
2022/03/03	0	0.00	1	466.00	459.50	-1	3,924	-0.03%
2022/03/02	0.3	459.70	1	458.00	462.50	-0.7	3,956	-0.02%
2022/03/01	0	0.00	1.2	463.08	465.00	-1.2	3,973	-0.03%
2022/02/25	1	447.51	0	0.00	451.50	1	3,971	0.03%
2022/02/24	4.1	456.55	35.6	447.57	448.00	-31.5	3,958	-0.80%
2022/02/23	2.1	467.68	1	473.00	463.50	1.1	3,927	0.03%
2022/02/22	3	469.17	0	468.00	469.50	3	3,930	0.08%
2022/02/21	1.2	470.17	1	476.00	479.50	0.2	3,963	0.00%
2022/02/17	3.1	468.67	2	472.50	467.50	1.1	4,028	0.03%
2022/02/16	3	471.00	2	469.00	472.50	1	4,053	0.02%
2022/02/15	0	0.00	0	467.00	464.50	0	4,054	0.00%
2022/02/14	0.1	467.50	1	466.00	464.00	-0.9	4,050	-0.02%
2022/02/11	2.1	480.61	0	0.00	482.00	2.1	4,043	0.05%
2022/02/10	2.3	480.93	6	475.33	489.50	-3.7	4,046	-0.09%
2022/02/09	0	462.00	1	464.00	466.00	-1	4,002	-0.02%
2022/02/08	3	457.35	4	456.75	456.50	-1	4,004	-0.02%
2022/02/07	6	455.33	3	454.68	454.00	3	4,000	0.07%
2022/01/26	1	456.50	1	455.50	459.00	0	4,047	0.00%
2022/01/25	5.1	454.61	5	453.00	451.00	0.1	4,146	0.00%
2022/01/24	6	461.68	6	463.92	463.00	0	4,130	0.00%
2022/01/21	7.1	471.74	5	470.31	469.50	2.1	4,123	0.05%
2022/01/20	8	482.69	5	482.30	481.50	3	4,162	0.07%
2022/01/19	8.1	490.88	3	487.50	487.50	5.1	4,149	0.12%
2022/01/18	4	505.50	5	510.60	502.00	-1	4,118	-0.02%
2022/01/17	0	0.00	2	495.99	501.00	-2	4,049	-0.05%
2022/01/14	3.1	485.74	3	487.33	492.00	0.1	4,047	0.00%
2022/01/13	3.1	499.04	1	498.00	498.00	2.1	4,035	0.05%
2022/01/12	0	505.00	2	507.00	510.00	-2	4,026	-0.05%
2022/01/11	7.2	506.18	1	498.80	501.00	6.2	4,009	0.15%
2022/01/10	0.1	516.55	1	521.00	519.00	-0.9	3,956	-0.02%
2022/01/07	4.1	515.47	4.1	514.51	515.00	0.1	3,941	0.00%
2022/01/06	4	523.50	2.1	524.87	523.00	1.9	3,850	0.05%
2022/01/05	5	533.40	6.5	530.08	535.00	-1.5	3,789	-0.04%
2022/01/04	6	518.48	26.4	518.41	533.00	-20.4	3,671	-0.56%
2022/01/03	4	494.81	7	490.93	491.00	-3	3,353	-0.09%
2021/12/30	2	477.75	4	477.51	479.50	-2	3,300	-0.06%
2021/12/29	2	472.50	1	474.06	474.00	1	3,332	0.03%
2021/12/28	1.1	478.11	0.1	478.78	478.00	1	3,367	0.03%
2021/12/27	4	480.88	4	480.87	481.50	0	3,348	0.00%
2021/12/24	2	477.50	2	480.00	473.00	0	3,395	0.00%
2021/12/23	1	472.00	3	474.83	476.00	-2	3,393	-0.06%
2021/12/22	0	0.00	9	466.00	469.50	-9	3,393	-0.27%
2021/12/21	0	0.00	4	454.00	455.00	-4	3,368	-0.12%
2021/12/20	0	0.00	1	448.00	448.00	-1	3,366	-0.03%
2021/12/17	5	448.60	2	447.75	447.00	3	3,378	0.09%
2021/12/16	3	452.67	0	453.00	451.00	3	3,379	0.09%
2021/12/15	1	454.00	0	0.00	450.50	1	3,400	0.03%
2021/12/14	0.1	452.50	1.1	448.36	448.50	-1	3,425	-0.03%
2021/12/13	0	0.00	3	454.17	456.50	-3	3,448	-0.09%
2021/12/10	2	448.75	1	449.00	447.50	1	3,480	0.03%
2021/12/09	1	452.00	1	454.50	453.50	0	3,497	0.00%
2021/12/08	1	458.00	3	457.83	454.50	-2	3,501	-0.06%
2021/12/07	5.1	457.09	2	454.50	456.00	3.1	3,505	0.09%
2021/12/06	6	467.33	1	468.50	465.00	5	3,491	0.14%
2021/12/03	4.2	471.71	6.2	471.15	472.50	-2	3,533	-0.06%
2021/12/02	2	464.00	2	465.50	465.00	0	3,524	0.00%
2021/12/01	6.3	461.39	2	466.00	465.00	4.3	3,536	0.12%
2021/11/30	10.1	462.00	7.1	464.27	456.50	3	3,534	0.08%
2021/11/29	4	453.25	3.4	453.96	459.50	0.7	3,527	0.02%
2021/11/26	4.2	456.48	2	453.00	452.00	2.2	3,537	0.06%
2021/11/25	2	467.51	8	468.88	465.00	-6	3,565	-0.17%
2021/11/24	0	0.00	4.1	464.62	468.00	-4.1	3,593	-0.12%
2021/11/23	4.4	460.84	2	460.00	463.00	2.4	3,634	0.07%
2021/11/22	2.1	462.56	2.1	463.49	466.00	-0.1	3,701	0.00%
2021/11/19	5	459.90	4.3	457.28	463.00	0.7	3,720	0.02%
2021/11/18	2	454.00	2.1	454.74	456.00	-0.1	3,746	0.00%
2021/11/17	2	446.50	3.3	448.53	448.00	-1.3	3,775	-0.03%
2021/11/16	2	441.25	1	438.00	436.50	1	3,871	0.03%
2021/11/15	1	441.50	139.4	437.31	442.00	-138.4	4,120	-3.36%	大賣/鉅額交易
2021/11/12	2	432.50	2	435.00	429.50	0	4,155	0.00%
2021/11/11	2	426.77	2	430.00	429.50	0	4,196	0.00%
2021/11/10	6	429.75	0	0.00	430.00	6	4,274	0.14%
2021/11/09	1	423.00	6	428.08	429.00	-5	4,380	-0.11%
2021/11/08	5	418.80	3	421.00	419.00	2	4,358	0.05%
2021/11/05	1	423.00	2	424.25	425.50	-1	4,396	-0.02%
2021/11/04	3	425.67	1	427.50	423.00	2	4,430	0.05%
2021/11/03	3	423.00	7	421.43	422.50	-4	4,458	-0.09%
2021/11/02	12.1	414.83	10	415.50	410.00	2.1	4,405	0.05%
2021/11/01	10.1	430.55	1	431.50	427.00	9.1	4,322	0.21%
2021/10/29	6	436.08	1	437.50	434.00	5	4,311	0.12%
2021/10/28	8	440.63	7.4	439.65	438.50	0.6	4,310	0.01%
2021/10/27	7	426.36	8	428.13	430.50	-1	4,235	-0.02%
2021/10/26	2	426.75	2	427.00	427.50	0	4,261	0.00%
2021/10/25	6	422.50	2	426.00	427.00	4	4,254	0.09%
2021/10/22	1	419.00	1	417.00	421.50	0	4,333	0.00%
2021/10/21	4	420.75	1	423.00	419.50	3	4,442	0.07%
2021/10/20	0	0.00	2	424.25	426.00	-2	4,495	-0.04%
2021/10/19	0	419.00	2	414.75	419.00	-2	4,510	-0.04%
2021/10/18	3	411.83	0	0.00	410.50	3	4,589	0.07%
2021/10/15	1	410.59	4	417.25	417.00	-3	4,678	-0.06%
2021/10/14	0.1	405.00	2	406.50	405.50	-1.9	4,697	-0.04%
2021/10/13	5	407.70	3	403.19	402.00	2	4,753	0.04%
2021/10/12	2	402.75	3	412.50	414.00	-1	4,751	-0.02%
2021/10/08	3.2	411.78	3	412.50	410.00	0.2	4,767	0.00%
2021/10/07	3	413.50	6	413.17	415.50	-3	4,774	-0.06%
2021/10/06	6	405.92	0	0.00	403.00	6	4,785	0.13%
2021/10/05	2	407.96	3	409.67	417.00	-1	4,777	-0.02%
2021/10/04	7	414.27	7	412.07	409.50	0	4,776	0.00%
2021/10/01	7	425.80	5	423.70	418.00	2	4,818	0.04%
2021/09/30	1	437.50	2	442.75	442.50	-1	4,943	-0.02%
2021/09/29	2	438.54	3	442.00	439.00	-1	5,106	-0.02%
2021/09/28	138.1	453.62	3	453.00	453.00	135.1	5,152	2.62%	大買/鉅額交易
2021/09/27	0.2	467.00	1	465.50	466.00	-0.8	5,162	-0.02%
2021/09/24	7	471.36	7	472.14	469.00	0	5,315	0.00%
2021/09/23	0	0.00	5	467.50	469.00	-5	5,496	-0.09%
2021/09/22	0	0.00	3	457.50	463.00	-3	5,528	-0.05%
2021/09/17	1	470.00	3	467.17	470.50	-2	5,571	-0.04%
2021/09/16	8	462.69	6	460.25	461.50	2	5,573	0.04%
2021/09/15	4	470.38	2	473.50	466.00	2	5,586	0.04%
2021/09/14	4	486.75	3	486.50	481.00	1	5,612	0.02%
2021/09/13	5	486.30	6	486.25	484.00	-1	5,671	-0.02%
2021/09/10	2	480.00	1	478.00	481.50	1	5,759	0.02%
2021/09/09	5	467.30	11.1	473.18	475.00	-6.1	5,996	-0.10%
2021/09/08	9	466.83	1	477.13	460.50	8	6,141	0.13%
2021/09/07	3	477.33	7	478.71	477.00	-4	6,297	-0.06%
2021/09/06	2	478.00	5.1	481.59	480.50	-3.1	6,296	-0.05%
2021/09/03	12	483.29	13.2	485.14	480.50	-1.2	6,299	-0.02%
2021/09/02	9	482.28	6	480.00	479.50	3	6,318	0.05%
2021/09/01	3	483.00	7	486.79	489.00	-4	6,367	-0.06%
2021/08/31	13	473.27	10	475.20	479.50	3	6,399	0.05%
2021/08/30	2	480.00	3	481.50	484.50	-1	6,386	-0.02%
2021/08/27	8	477.19	12	475.33	477.00	-4	6,368	-0.06%
2021/08/26	7	463.79	5	465.30	464.50	2	6,378	0.03%
2021/08/25	2	461.50	11.1	466.61	472.00	-9.1	6,352	-0.14%
2021/08/24	5	460.20	5	459.90	455.50	0	6,417	0.00%
2021/08/23	8	448.06	76	446.56	454.00	-68	6,446	-1.05%
2021/08/20	13	447.92	8	447.94	446.00	5	6,412	0.08%
2021/08/19	69.3	471.78	2	453.50	450.00	67.3	6,317	1.07%
2021/08/18	1	480.79	4	488.88	498.00	-3	6,165	-0.05%
2021/08/17	5	486.69	4	477.25	474.00	1	6,154	0.02%
2021/08/16	3.1	489.82	3	491.67	492.00	0.1	6,266	0.00%
2021/08/13	8	511.49	4	506.00	500.00	4	6,284	0.06%
2021/08/12	0.1	533.57	4	533.00	529.00	-3.9	6,292	-0.06%
2021/08/11	10	527.00	7	536.00	533.00	3	6,487	0.05%
2021/08/10	6	540.49	2.1	540.48	531.00	3.9	6,647	0.06%
2021/08/09	10.1	549.91	6	546.83	545.00	4.1	6,886	0.06%
2021/08/06	2	555.50	6	557.84	558.00	-4	7,108	-0.06%
2021/08/05	2	556.54	1	560.00	558.00	1	7,424	0.01%
2021/08/04	4.1	551.51	5	554.60	554.00	-0.9	7,646	-0.01%
2021/08/03	5.1	556.16	1	552.00	553.00	4.1	7,734	0.05%
2021/08/02	4	551.25	2	557.50	557.00	2	7,840	0.03%
2021/07/30	3	566.00	3	565.33	560.00	0	7,891	0.00%
2021/07/29	0.1	571.00	0	0.00	571.00	0.1	7,918	0.00%
2021/07/28	26.2	566.99	112	570.64	565.00	-85.8	8,050	-1.07%	大賣/
2021/07/27	13	591.85	6.2	586.58	581.00	6.9	8,046	0.09%
2021/07/26	6	589.85	9	595.33	600.00	-3	7,969	-0.04%
2021/07/23	2	593.00	0.1	598.00	589.00	1.9	7,938	0.02%
2021/07/22	124	600.17	15.1	593.01	591.00	108.9	7,932	1.37%	大買/鉅額交易
2021/07/21	15.3	577.03	23	584.13	588.00	-7.7	7,887	-0.10%
2021/07/20	11.8	571.70	4.1	571.31	568.00	7.8	7,901	0.10%
2021/07/19	4.1	571.98	6	582.33	583.00	-2	7,915	-0.02%
2021/07/16	3	578.00	3.1	578.35	578.00	-0.1	7,949	0.00%
2021/07/15	3	585.67	4	584.50	586.00	-1	8,102	-0.01%
2021/07/14	1	578.09	1	579.00	583.00	0	8,112	0.00%
2021/07/13	2	588.50	3	586.97	581.00	-1	8,160	-0.01%
2021/07/12	2	588.99	5.1	590.17	586.00	-3.1	8,159	-0.04%
2021/07/09	1	586.99	2	590.92	584.00	-1	8,206	-0.01%
2021/07/08	12	597.08	2	595.50	590.00	10	8,194	0.12%
2021/07/07	13.1	605.98	11.3	606.90	603.00	1.8	8,163	0.02%
2021/07/06	8.1	590.20	20.5	589.90	597.00	-12.4	8,056	-0.15%
2021/07/05	1.1	568.98	4.2	571.90	571.00	-3.1	8,071	-0.04%
2021/07/02	3.1	550.58	4.2	556.89	556.00	-1.1	8,041	-0.01%
2021/07/01	22	567.05	24.5	560.49	557.00	-2.5	8,044	-0.03%
2021/06/29	22	558.31	25.1	558.74	555.00	-3.1	7,936	-0.04%
2021/06/28	1	537.00	78	541.96	545.00	-77	7,801	-0.99%
2021/06/25	1	542.00	33	540.82	535.00	-32	7,826	-0.41%
2021/06/24	4	533.75	2	532.00	530.00	2	7,803	0.03%
2021/06/23	5	532.40	4	532.50	534.00	1	7,848	0.01%
2021/06/22	6	530.50	3	526.32	525.00	3	7,888	0.04%
2021/06/21	57.2	532.67	1.1	526.95	527.00	56.1	7,870	0.71%
2021/06/18	56	542.07	3	549.33	540.00	53	7,826	0.68%
2021/06/17	9	544.33	21	543.43	545.00	-12	7,778	-0.15%
2021/06/16	18	531.94	13.1	528.62	531.00	4.9	7,623	0.06%
2021/06/15	2.1	508.93	9	516.44	523.00	-6.9	7,543	-0.09%
2021/06/11	1	501.00	1	496.00	494.00	0	7,392	0.00%
2021/06/10	5	499.00	6.1	498.66	500.00	-1.1	7,461	-0.01%
2021/06/09	3.1	494.53	1.2	494.74	496.00	1.9	7,502	0.03%
2021/06/08	8.2	491.06	12.4	491.29	497.50	-4.2	7,606	-0.05%
2021/06/07	3.2	474.57	3	477.67	477.50	0.2	7,769	0.00%
2021/06/04	2	487.26	1	491.00	491.00	1	7,782	0.01%
2021/06/03	2	489.75	11	493.32	494.50	-9	7,907	-0.11%
2021/06/02	14.2	491.94	12	489.83	486.00	2.2	8,012	0.03%
2021/06/01	9.1	503.12	8.1	505.31	500.00	1	8,032	0.01%
2021/05/31	8.1	502.88	8	503.50	505.00	0.1	8,075	0.00%
2021/05/28	10	490.90	14	490.43	490.00	-4	8,049	-0.05%
2021/05/27	2	479.50	1	478.04	478.50	1	8,044	0.01%
2021/05/26	6	478.17	4	479.50	481.00	2	8,135	0.02%
2021/05/25	8	475.63	20.1	477.72	479.00	-12.1	8,138	-0.15%
2021/05/24	6	456.17	6	458.17	463.50	0	8,191	0.00%
2021/05/21	12	462.75	15.1	466.48	458.50	-3.1	8,350	-0.04%
2021/05/20	17	444.50	15.1	446.76	443.50	1.9	8,331	0.02%
2021/05/19	17.1	441.94	16	445.22	442.50	1.1	8,333	0.01%
2021/05/18	8	438.50	9	436.78	449.00	-1	8,340	-0.01%
2021/05/17	0.5	428.08	4	428.13	415.50	-3.5	8,427	-0.04%
2021/05/14	15	441.60	14	441.86	440.00	1	8,287	0.01%
2021/05/13	18	417.75	22	415.16	409.50	-4	8,073	-0.05%
2021/05/12	8	437.50	2	431.50	423.00	6	7,929	0.08%
2021/05/11	9.1	480.93	24	461.88	469.00	-14.9	7,730	-0.19%
2021/05/10	4	519.99	1	514.00	511.00	3	7,695	0.04%
2021/05/07	10	521.70	9.1	528.29	535.00	0.9	7,753	0.01%
2021/05/06	1	496.00	2	500.50	501.00	-1	7,796	-0.01%
2021/05/05	9.4	503.20	5	499.80	490.50	4.4	7,881	0.06%
2021/05/04	12	503.46	14	506.68	503.00	-2	8,049	-0.02%
2021/05/03	8.2	529.65	3	528.76	522.00	5.1	8,230	0.06%
2021/04/29	4.4	547.52	4	547.00	543.00	0.4	8,285	0.00%
2021/04/28	5	547.60	3	547.67	547.00	2	8,373	0.02%
2021/04/27	11	556.55	9	556.12	555.00	2	8,464	0.02%
2021/04/26	4	562.25	7	559.86	560.00	-3	8,557	-0.04%
2021/04/23	21	557.33	29	557.21	554.00	-8	8,685	-0.09%
2021/04/22	5	548.20	1	552.00	546.00	4	8,861	0.05%
2021/04/21	16	561.63	9	561.33	557.00	7	9,069	0.08%
2021/04/20	6	570.35	19	570.00	571.00	-13	9,320	-0.14%
2021/04/19	2	556.50	3.1	555.42	553.00	-1.1	9,393	-0.01%
2021/04/16	4	551.25	2	551.00	551.00	2	9,653	0.02%
2021/04/15	0	0.00	2	544.50	553.00	-2	10,131	-0.02%
2021/04/14	6.1	546.52	3.1	547.44	546.00	3	10,236	0.03%
2021/04/13	9.1	561.57	4	563.25	556.00	5.1	10,413	0.05%
2021/04/12	11	569.45	5	570.80	563.00	6	10,560	0.06%
2021/04/09	16.2	580.99	7	583.00	578.00	9.2	10,571	0.09%
2021/04/08	11.1	582.77	28.1	583.92	587.00	-17	10,609	-0.16%
2021/04/07	12.1	564.53	13.1	567.79	570.00	-1	10,587	-0.01%
2021/04/06	8	558.50	15	560.00	562.00	-7	10,645	-0.07%
2021/04/01	7	552.43	6	555.67	553.00	1	10,672	0.01%
2021/03/31	18	555.67	5	554.40	553.00	13	10,747	0.12%
2021/03/30	4	563.00	12	564.50	563.00	-8	11,057	-0.07%
2021/03/29	10	559.00	2	556.50	554.00	8	11,140	0.07%
2021/03/26	5	559.60	6.1	557.82	559.00	-1.1	11,223	-0.01%
2021/03/25	8	545.75	9.1	548.32	542.00	-1.1	11,290	-0.01%
2021/03/24	0	0.00	5.3	554.86	552.00	-5.3	11,327	-0.05%
2021/03/23	6.2	561.16	9.1	564.40	554.00	-2.9	11,551	-0.03%
2021/03/22	2.5	560.80	17	555.00	563.00	-14.5	11,668	-0.12%
2021/03/19	1	545.08	12	548.92	552.00	-11	11,983	-0.09%
2021/03/18	8.1	562.98	5	569.40	559.00	3.1	12,076	0.03%
2021/03/17	6	566.35	0	0.00	568.00	6	12,371	0.05%
2021/03/16	9	583.00	8	584.25	579.00	1	12,758	0.01%
2021/03/15	2	568.50	4	574.50	580.00	-2	13,158	-0.02%
2021/03/12	12	576.17	9	573.22	572.00	3	13,230	0.02%
2021/03/11	25	555.60	29	559.31	565.00	-4	13,241	-0.03%
2021/03/10	17.1	536.88	14	536.86	534.00	3.1	13,112	0.02%
2021/03/09	11	538.36	13.2	537.59	535.00	-2.2	13,284	-0.02%
2021/03/08	6.1	557.70	2	569.50	547.00	4.1	13,266	0.03%
2021/03/05	3.1	569.30	1	566.00	564.00	2.1	13,334	0.02%
2021/03/04	10.1	583.32	8	582.13	575.00	2.1	13,528	0.02%
2021/03/03	3	586.00	9	584.69	592.00	-6	13,543	-0.04%
2021/03/02	6.1	589.28	11	598.64	583.00	-4.9	13,585	-0.04%
2021/02/26	5.1	598.45	1	598.00	593.00	4.1	13,877	0.03%
2021/02/25	4	623.00	8	617.75	614.00	-4	14,159	-0.03%
2021/02/24	13.5	622.12	8.1	617.74	612.00	5.4	14,233	0.04%
2021/02/23	20	628.85	17	630.82	637.00	3	14,323	0.02%
2021/02/22	10	622.10	10	620.70	620.00	0	14,226	0.00%
2021/02/19	9.1	604.34	8	610.00	609.00	1.1	14,128	0.01%
2021/02/18	12.1	617.42	6.1	617.18	612.00	6	14,133	0.04%
2021/02/17	9.2	621.16	16	613.94	623.00	-6.8	14,120	-0.05%
2021/02/05	7	589.43	6	590.00	588.00	1	13,936	0.01%
2021/02/04	5.1	583.69	3	583.67	583.00	2.1	13,989	0.02%
2021/02/03	10	594.10	19	590.05	593.00	-9	14,107	-0.06%
2021/02/02	7	592.29	14	588.93	596.00	-7	14,114	-0.05%
2021/02/01	10	563.40	13	566.38	573.00	-3	14,079	-0.02%
2021/01/29	4.1	583.80	4	583.00	574.00	0.1	13,973	0.00%
2021/01/28	20	582.60	6.1	580.20	577.00	14	13,970	0.10%
2021/01/27	8.1	592.46	8	594.13	597.00	0.1	14,095	0.00%
2021/01/26	19	614.68	19.2	604.46	597.00	-0.2	14,352	0.00%
2021/01/25	21.1	629.27	26.1	626.07	626.00	-5	14,157	-0.04%
2021/01/22	10.2	613.06	4	610.50	608.00	6.2	13,907	0.04%
2021/01/21	6.2	602.23	6	602.50	608.00	0.2	13,821	0.00%
2021/01/20	11	599.82	4	601.75	594.00	7	13,714	0.05%
2021/01/19	2	608.00	6	610.67	608.00	-4	13,633	-0.03%
2021/01/18	11	594.64	7.2	597.24	602.00	3.8	13,587	0.03%
2021/01/15	9	610.22	6.8	611.33	602.00	2.2	13,422	0.02%
2021/01/14	13	599.31	28.1	597.16	608.00	-15.1	13,162	-0.11%
2021/01/13	14	593.36	29.2	592.14	604.00	-15.2	12,921	-0.12%
2021/01/12	12.1	577.26	13.1	578.40	575.00	-1.1	12,604	-0.01%
2021/01/11	15	587.67	14	590.43	592.00	1	12,407	0.01%
2021/01/08	14	553.50	41	552.51	572.00	-27	12,221	-0.22%
2021/01/07	7	526.00	5	525.40	529.00	2	11,699	0.02%
2021/01/06	11.8	517.65	9	520.22	513.00	2.8	11,576	0.02%
2021/01/05	9	529.33	9	527.78	528.00	0	11,391	0.00%
2021/01/04	4.5	520.78	15	520.87	520.00	-10.5	11,327	-0.09%
2020/12/31	6	515.67	1	524.00	518.00	5	11,391	0.04%
2020/12/30	5	519.60	11.3	518.12	521.00	-6.3	11,285	-0.06%
2020/12/29	10	507.50	6	508.00	506.00	4	11,147	0.04%
2020/12/28	5	501.40	4	502.00	502.00	1	11,076	0.01%
2020/12/25	10	504.10	3.1	501.59	500.00	6.9	11,117	0.06%
2020/12/24	13	510.31	17	511.18	504.00	-4	11,211	-0.04%
2020/12/23	5	488.10	6	488.17	492.00	-1	10,873	-0.01%
2020/12/22	6	485.00	7	485.14	477.50	-1	10,803	-0.01%
2020/12/21	9	481.44	7	481.29	482.00	2	10,763	0.02%
2020/12/18	2	489.50	16	490.41	485.50	-14	10,661	-0.13%
2020/12/17	8	482.25	14	486.82	495.00	-6	10,605	-0.06%
2020/12/16	4	496.13	5	497.60	495.50	-1	10,384	-0.01%
2020/12/15	28	505.38	17	491.56	488.50	11	10,241	0.11%
2020/12/14	15	516.67	9	518.00	520.00	6	9,964	0.06%
2020/12/11	24	516.88	16	512.44	518.00	8	9,826	0.08%
2020/12/10	16	507.59	29	509.11	509.00	-13	9,487	-0.14%
2020/12/09	29	492.00	26.1	490.84	499.00	3	9,114	0.03%
2020/12/08	10	466.55	9	466.61	466.50	1	8,669	0.01%
2020/12/07	5	459.90	5	459.20	458.50	0	8,607	0.00%
2020/12/04	2	459.50	7	458.57	459.00	-5	8,562	-0.06%
2020/12/03	17	462.56	33.1	459.83	460.50	-16.1	8,610	-0.19%
2020/12/02	5	450.20	14	450.04	450.00	-9	8,368	-0.11%
2020/12/01	4	448.00	17	449.42	454.00	-13	8,276	-0.16%
2020/11/30	40	446.49	21	446.93	442.00	19	8,157	0.23%
2020/11/27	13.2	431.30	202	433.91	436.00	-188.8	7,936	-2.38%	大賣/鉅額交易
2020/11/26	15	425.06	16	425.19	428.50	-1	7,906	-0.01%
2020/11/25	34	430.77	17	433.76	423.00	17	7,934	0.21%
2020/11/24	52	434.49	22	433.75	437.50	30	7,624	0.39%
2020/11/23	152	414.32	5	416.90	418.50	147	7,265	2.02%	大買/鉅額交易
2020/11/20	8	412.06	13	411.62	412.00	-5	7,173	-0.07%
2020/11/19	11	403.18	11	403.86	404.00	0	7,018	0.00%
2020/11/18	4	399.25	1	400.50	399.50	3	7,016	0.04%
2020/11/17	7	399.86	4.4	399.75	398.50	2.6	7,138	0.04%
2020/11/16	7	397.79	2	399.75	396.50	5	7,492	0.07%
2020/11/13	9	398.44	9	397.00	397.00	0	7,674	0.00%
2020/11/12	4	395.63	5.3	396.59	395.50	-1.3	7,652	-0.02%
2020/11/11	9	391.39	8	393.94	392.50	1	7,575	0.01%
2020/11/10	7.1	391.00	27	391.44	388.00	-20	7,471	-0.27%
2020/11/09	3	387.83	11	387.50	388.00	-8	7,478	-0.11%
2020/11/06	23	384.41	4	384.00	381.50	19	7,575	0.25%
2020/11/05	13	384.04	7	385.07	386.50	6	7,539	0.08%
2020/11/04	12	383.71	16	382.12	381.50	-4	7,496	-0.05%
2020/11/03	17.1	373.13	32.1	366.98	377.50	-15	7,553	-0.20%
2020/11/02	12	352.88	4	358.63	352.50	8	7,342	0.11%
2020/10/30	5	352.10	7	354.79	355.50	-2	7,515	-0.03%
2020/10/29	7	349.29	4	349.75	351.00	3	7,518	0.04%
2020/10/28	1	360.50	9	360.17	357.00	-8	7,623	-0.10%
2020/10/27	8	357.56	5	358.80	359.00	3	7,710	0.04%
2020/10/26	7	361.14	125	361.65	363.00	-118	7,719	-1.53%	大賣/鉅額交易
2020/10/23	2	354.00	0	0.00	354.00	2	7,812	0.03%
2020/10/22	1	356.00	3	356.00	354.50	-2	8,411	-0.02%
2020/10/21	1	361.00	0	0.00	356.50	1	8,727	0.01%
2020/10/20	2	360.50	1	358.50	360.00	1	8,885	0.01%
2020/10/19	8	362.19	4	362.38	360.00	4	9,021	0.04%
2020/10/16	2	358.75	3	360.00	359.50	-1	9,188	-0.01%
2020/10/15	1	354.00	2	354.75	354.00	-1	9,252	-0.01%
2020/10/14	3	355.17	1	358.00	354.00	2	9,294	0.02%
2020/10/13	3	352.17	4	355.88	356.50	-1	9,387	-0.01%
2020/10/12	5	359.90	4	360.00	353.00	1	9,402	0.01%
2020/10/08	3	362.17	3	362.67	363.00	0	9,359	0.00%
2020/10/07	1	356.50	0	0.00	356.00	1	9,362	0.01%
2020/10/06	3	355.83	6	357.25	355.50	-3	9,463	-0.03%
2020/10/05	2	351.50	3	354.00	354.50	-1	9,610	-0.01%
2020/09/30	4	350.38	3	350.33	351.50	1	9,742	0.01%
2020/09/29	7	344.36	17	350.12	348.00	-10	9,854	-0.10%
2020/09/28	3	326.33	3	328.50	331.50	0	10,005	0.00%
2020/09/25	6	325.83	4	328.13	324.00	2	10,214	0.02%
2020/09/24	3	335.00	3	337.17	331.00	0	10,258	0.00%
2020/09/23	3	345.33	2	345.00	341.50	1	10,305	0.01%
2020/09/22	4	344.50	8	343.06	344.00	-4	10,435	-0.04%
2020/09/21	2	352.00	5	350.30	348.00	-3	10,815	-0.03%
2020/09/18	14	358.04	12	357.04	357.00	2	11,006	0.02%
2020/09/17	7	359.86	10	358.30	357.50	-3	11,223	-0.03%
2020/09/16	17	355.76	12	353.71	353.00	5	11,480	0.04%
2020/09/15	4	355.75	1	357.00	355.50	3	11,677	0.03%
2020/09/14	3	358.33	4	355.75	358.50	-1	11,925	-0.01%
2020/09/11	11.1	345.80	4	347.38	349.50	7.1	12,114	0.06%
2020/09/10	5	349.70	2	349.75	345.00	3	12,332	0.02%
2020/09/09	2	346.75	2	345.75	350.50	0	12,512	0.00%
2020/09/08	7	346.93	10.3	347.00	350.00	-3.3	12,543	-0.03%
2020/09/07	1	342.00	1	339.00	335.50	0	12,587	0.00%
2020/09/04	3	339.67	1	339.00	340.00	2	12,801	0.02%
2020/09/03	6	338.50	5	339.20	344.00	1	12,939	0.01%
2020/09/02	8	335.00	2	339.50	335.00	6	13,002	0.05%
2020/09/01	1	336.00	1	333.50	337.00	0	13,192	0.00%
2020/08/31	6	337.58	4	335.63	333.00	2	13,528	0.01%
2020/08/28	6	339.67	8	339.63	340.50	-2	13,726	-0.01%
2020/08/27	7	336.43	6	338.25	336.50	1	13,928	0.01%
2020/08/26	0	0.00	1	337.00	337.00	-1	14,096	-0.01%
2020/08/25	9	334.67	6	335.83	333.00	3	14,292	0.02%
2020/08/24	5	336.40	0	0.00	333.50	5	14,375	0.03%
2020/08/21	9	335.56	9	336.94	344.00	0	14,441	0.00%
2020/08/20	10	332.95	22	327.00	330.00	-12	14,470	-0.08%
2020/08/19	31	358.87	12.1	357.01	354.50	18.9	14,228	0.13%
2020/08/18	3	377.00	0	0.00	373.00	3	14,298	0.02%
2020/08/17	1	377.00	1	379.00	379.00	0	14,440	0.00%
2020/08/14	1	372.50	2	373.50	375.00	-1	14,667	-0.01%
2020/08/13	15	379.63	7	379.79	376.50	8	15,105	0.05%
2020/08/12	11	384.82	16.1	387.38	380.50	-5.1	15,219	-0.03%
2020/08/11	12	385.71	8	387.06	385.50	4	15,357	0.03%
2020/08/10	9	384.72	2	388.00	384.50	7	15,642	0.04%
2020/08/07	19	396.18	20	394.65	390.00	-1	15,917	-0.01%
2020/08/06	9	395.78	5	392.20	391.50	4	15,909	0.03%
2020/08/05	13	398.58	20	397.38	397.50	-7	15,991	-0.04%
2020/08/04	8	389.50	7	391.64	391.00	1	16,000	0.01%
2020/08/03	12	393.96	21	393.98	390.00	-9	16,227	-0.06%
2020/07/31	6	386.00	15	383.60	389.00	-9	16,468	-0.05%
2020/07/30	18	381.75	5	383.40	381.50	13	16,727	0.08%
2020/07/29	24	381.40	11	381.27	382.50	13	17,464	0.07%
2020/07/28	64.1	400.51	38	403.80	384.00	26.1	17,642	0.15%
2020/07/27	27.2	399.30	31.2	401.33	406.00	-4	17,457	-0.02%
2020/07/24	13	389.65	21	389.76	389.50	-8	17,439	-0.05%
2020/07/23	6.1	393.61	0	0.00	389.50	6.1	17,949	0.03%
2020/07/22	19	394.11	34.2	393.51	396.00	-15.2	18,359	-0.08%
2020/07/21	15	388.83	17	388.68	388.00	-2	18,441	-0.01%
2020/07/20	8	381.13	11	380.73	382.00	-3	18,646	-0.02%
2020/07/17	10	380.95	2	378.50	379.00	8	18,968	0.04%
2020/07/16	15	378.10	7	379.07	377.00	8	19,192	0.04%
2020/07/15	15	378.00	5	377.50	374.50	10	19,332	0.05%
2020/07/14	6	381.67	4	383.75	374.00	2	19,688	0.01%
2020/07/13	7	378.86	9	376.94	380.50	-2	19,916	-0.01%
2020/07/10	18	375.25	3	380.33	370.50	15	20,835	0.07%
2020/07/09	16	383.06	9	384.00	379.50	7	20,941	0.03%
2020/07/08	11.2	389.13	6	390.00	387.00	5.2	21,081	0.02%
2020/07/07	11	390.64	12	390.88	392.50	-1	21,183	0.00%
2020/07/06	5.2	378.54	2	377.50	378.50	3.2	21,407	0.01%
2020/07/03	5	378.90	5.2	379.33	377.00	-0.2	21,730	0.00%
2020/07/02	11	378.00	11	379.14	377.00	0	21,947	0.00%
2020/07/01	18	382.75	11	382.95	379.50	7	22,053	0.03%
2020/06/30	20	375.98	28	381.96	381.00	-8	22,017	-0.04%
2020/06/29	16	395.66	14	398.43	391.00	2	21,701	0.01%
2020/06/24	39	409.09	19.1	411.74	407.50	19.9	21,595	0.09%
2020/06/23	13	405.27	23	405.63	406.00	-10	21,573	-0.05%
2020/06/22	15	396.90	11	397.82	396.50	4	21,487	0.02%
2020/06/19	15	410.37	78	407.58	404.50	-63	21,565	-0.29%
2020/06/18	4	404.75	7	402.86	405.00	-3	21,525	-0.01%
2020/06/17	31	400.53	29	399.98	399.00	2	21,523	0.01%
2020/06/16	60.2	394.90	9	394.44	396.00	51.2	21,656	0.24%
2020/06/15	7	381.57	5	383.00	382.00	2	21,862	0.01%
2020/06/12	8	374.50	5	375.70	381.00	3	22,147	0.01%
2020/06/11	9	388.56	9	391.39	383.50	0	22,548	0.00%
2020/06/10	10	397.50	11	396.82	394.50	-1	22,704	0.00%
2020/06/09	5	394.70	20	393.98	392.50	-15	22,883	-0.07%
2020/06/08	13	392.31	15	391.43	393.00	-2	23,169	-0.01%
2020/06/05	24	395.92	18	395.69	387.50	6	23,158	0.03%
2020/06/04	29	400.31	59	400.17	400.50	-30	23,039	-0.13%
2020/06/03	14	390.96	10	391.05	392.00	4	22,971	0.02%
2020/06/02	8	384.63	9	386.94	383.00	-1	22,862	0.00%
2020/06/01	16	382.38	13	380.81	385.50	3	22,847	0.01%
2020/05/29	19	369.05	20	368.93	370.50	-1	22,950	0.00%
2020/05/28	5	376.10	2	372.50	370.00	3	23,024	0.01%
2020/05/27	12	373.63	11	373.45	376.00	1	23,258	0.00%
2020/05/26	15	376.93	16	376.81	371.00	-1	23,586	0.00%
2020/05/25	41	369.15	28	367.91	376.00	13	23,905	0.05%
2020/05/22	8	372.63	8	372.94	371.50	0	23,914	0.00%
2020/05/21	8	385.44	15	387.20	382.00	-7	23,916	-0.03%
2020/05/20	40	386.79	46	384.83	384.50	-6	23,896	-0.03%
2020/05/19	27	374.19	13	375.00	373.00	14	23,524	0.06%
2020/05/18	38	376.37	10	378.40	369.00	28	23,519	0.12%
2020/05/15	49	393.53	22	388.66	386.00	27	23,501	0.11%
2020/05/14	42	392.50	32	391.34	385.50	10	23,283	0.04%
2020/05/13	35	401.71	94	401.38	402.50	-59	23,119	-0.26%
2020/05/12	26	411.08	9	409.89	406.00	17	22,927	0.07%
2020/05/11	62	411.35	29	410.97	413.50	33	22,828	0.14%
2020/05/08	32	406.17	20	406.58	403.50	12	22,859	0.05%
2020/05/07	25.1	415.35	13	418.23	410.00	12.1	22,707	0.05%
2020/05/06	11	415.32	11	415.05	416.00	0	22,443	0.00%
2020/05/05	28	411.41	42	415.70	407.00	-14	22,198	-0.06%
2020/05/04	32	382.52	29.4	384.14	391.50	2.6	21,593	0.01%
2020/04/30	29	390.31	20	390.50	391.00	9	21,506	0.04%
2020/04/29	22	385.30	23	383.39	380.00	-1	21,313	0.00%
2020/04/28	45	390.71	27	387.83	383.50	18	21,175	0.08%
2020/04/27	26	361.00	102	360.44	379.50	-76	20,727	-0.37%	大賣/
2020/04/24	16	344.34	21	343.93	345.00	-5	20,206	-0.02%
2020/04/23	15	346.93	19	347.18	344.00	-4	19,998	-0.02%
2020/04/22	18	334.61	20	334.10	344.00	-2	19,743	-0.01%
2020/04/21	56	332.11	14	333.00	326.00	42	19,557	0.21%
2020/04/20	13	341.42	11	341.23	343.00	2	19,488	0.01%
2020/04/17	66	345.48	13	344.38	339.50	53	19,382	0.27%
2020/04/16	15	339.27	21	339.81	341.50	-6	19,076	-0.03%
2020/04/15	60	344.93	119	352.01	343.50	-59	18,908	-0.31%	大賣/
2020/04/14	48	339.69	15	338.40	338.00	33	18,422	0.18%
2020/04/13	17	333.79	49	333.34	332.50	-32	18,450	-0.17%
2020/04/10	28	339.21	16	339.91	343.00	12	18,307	0.07%
2020/04/09	19	340.26	23	338.41	335.00	-4	18,420	-0.02%
2020/04/08	58	317.84	31	319.42	329.00	27	17,944	0.15%
2020/04/07	15	298.27	14	297.32	299.50	1	17,628	0.01%
2020/04/06	14	283.25	10	283.00	288.00	4	17,532	0.02%
2020/04/01	6	273.50	9	273.28	272.50	-3	17,404	-0.02%
2020/03/31	5	278.00	7	284.07	274.50	-2	17,453	-0.01%
2020/03/30	11	274.23	8	274.25	278.00	3	17,502	0.02%
2020/03/27	7	289.29	9	293.89	280.50	-2	17,595	-0.01%
2020/03/26	24	286.54	20	286.33	291.50	4	17,504	0.02%
2020/03/25	30	289.25	59	290.47	292.00	-29	17,609	-0.16%
2020/03/24	46	271.02	12	273.58	274.00	34	17,409	0.20%
2020/03/23	18	245.31	28	242.84	252.00	-10	17,266	-0.06%
2020/03/20	21	245.88	12	248.88	252.00	9	17,066	0.05%
2020/03/19	8	235.06	16	244.97	229.50	-8	16,768	-0.05%
2020/03/18	16	263.06	14	266.29	254.50	2	16,462	0.01%
2020/03/17	36	277.10	35	277.34	265.00	1	16,208	0.01%
2020/03/16	34	304.46	9	317.22	290.50	25	15,777	0.16%
2020/03/13	41	313.24	4	313.13	320.00	37	15,477	0.24%
2020/03/12	35	359.21	38	365.18	345.50	-3	15,311	-0.02%
2020/03/11	10	394.20	11	390.64	383.50	-1	14,998	-0.01%
2020/03/10	11	384.73	16	384.16	394.50	-5	14,881	-0.03%
2020/03/09	26	391.62	20	392.30	386.00	6	14,982	0.04%
2020/03/06	10	405.55	10	406.35	406.50	0	15,083	0.00%
2020/03/05	14.1	407.60	13	407.54	410.50	1.1	15,072	0.01%
2020/03/04	26	407.21	26	401.92	400.50	0	14,924	0.00%
2020/03/03	18	427.86	16	427.66	417.00	2	14,662	0.01%
2020/03/02	16	414.53	17	414.09	418.50	-1	14,572	-0.01%
2020/02/27	36	427.25	23	427.13	410.00	13	14,332	0.09%
2020/02/26	43	465.70	23	467.57	441.00	20	13,904	0.14%
2020/02/25	31	488.11	24	486.77	485.00	7	13,410	0.05%
2020/02/24	19	471.82	21	475.57	484.50	-2	13,110	-0.02%
2020/02/21	14.2	467.56	30	468.60	472.00	-15.8	12,946	-0.12%
2020/02/20	11	462.45	9	461.44	457.50	2	12,798	0.02%
2020/02/19	10	452.80	8	455.94	460.00	2	12,707	0.02%
2020/02/18	39	463.15	50	460.13	450.00	-11	12,599	-0.09%
2020/02/17	7	453.14	6	454.83	453.00	1	12,764	0.01%
2020/02/14	5.9	447.40	8	449.44	457.00	-2.1	12,670	-0.02%
2020/02/13	11	446.32	3	449.09	439.00	8	12,738	0.06%
2020/02/12	25	444.74	5.1	445.18	448.00	19.9	12,673	0.16%
2020/02/11	10	432.50	19.1	435.22	437.00	-9.1	12,601	-0.07%
2020/02/10	9	416.94	8	416.88	418.50	1	12,441	0.01%
2020/02/07	13	417.65	11	418.68	416.50	2	12,358	0.02%
2020/02/06	10	423.15	12	421.29	417.00	-2	12,329	-0.02%
2020/02/05	5	419.00	7	422.14	413.00	-2	12,417	-0.02%
2020/02/04	25.2	407.77	28	411.15	418.50	-2.8	12,328	-0.02%
2020/02/03	11	376.73	14	374.86	392.00	-3	12,189	-0.02%
2020/01/31	11	385.09	9	386.50	386.50	2	12,084	0.02%
2020/01/30	9	374.89	2.3	381.17	374.00	6.7	11,931	0.06%
2020/01/20	3	417.17	11	417.14	415.50	-8	11,795	-0.07%
2020/01/17	15	414.87	3	420.50	413.00	12	11,912	0.10%
2020/01/16	8	423.25	8	419.69	417.00	0	11,948	0.00%
2020/01/15	15	422.80	18	422.05	413.00	-3	11,920	-0.03%
2020/01/14	13.1	407.21	23	407.74	419.00	-9.9	11,961	-0.08%
2020/01/13	10	389.90	5	388.71	390.00	5	11,852	0.04%
2020/01/10	1	395.50	5	396.00	392.50	-4	11,859	-0.03%
2020/01/09	23	397.98	25	395.46	392.00	-2	11,944	-0.02%
2020/01/08	42	389.77	40.4	391.06	387.00	1.6	11,937	0.01%
2020/01/07	23	417.76	17	424.06	414.00	6	11,645	0.05%
2020/01/06	13	461.46	17	466.15	460.00	-4	11,658	-0.03%
2020/01/03	26.2	458.97	22.2	456.04	468.00	4	11,967	0.03%
2020/01/02	11	440.45	16	438.16	436.00	-5	11,787	-0.04%
2019/12/31	27	436.07	34	435.75	437.00	-7	11,843	-0.06%
2019/12/30	17	421.50	16	432.47	436.00	1	11,735	0.01%
2019/12/27	6	408.00	10	407.31	411.00	-4	11,692	-0.03%
2019/12/26	14	408.07	12	405.29	402.00	2	12,023	0.02%
2019/12/25	27.2	399.50	25	401.52	403.50	2.2	12,124	0.02%
2019/12/24	12	394.88	15.1	392.68	395.00	-3.1	12,256	-0.03%
2019/12/23	14	385.32	8	387.75	383.00	6	12,052	0.05%
2019/12/20	50	395.11	40	395.20	389.50	10	11,942	0.08%
2019/12/19	9	382.94	10	382.10	383.00	-1	11,581	-0.01%
2019/12/18	5.2	379.96	3	377.17	376.50	2.2	11,516	0.02%
2019/12/17	2	379.25	1	380.00	377.00	1	11,409	0.01%
2019/12/16	5	377.50	7	378.00	379.00	-2	11,374	-0.02%
2019/12/13	5	378.90	13	387.27	376.50	-8	11,419	-0.07%
2019/12/12	13	378.92	8	377.69	381.50	5	11,277	0.04%
2019/12/11	11	377.14	16	375.44	378.50	-5	11,125	-0.04%
2019/12/10	11	370.59	8	371.00	368.00	3	10,969	0.03%
2019/12/09	19	375.34	27	374.81	372.50	-8	10,944	-0.07%
2019/12/06	16	362.88	11	364.55	369.00	5	10,805	0.05%
2019/12/05	7	363.21	7	365.79	362.00	0	10,769	0.00%
2019/12/04	26	365.90	21	364.55	361.00	5	10,820	0.05%
2019/12/03	26	349.88	32	349.94	363.00	-6	10,523	-0.06%
2019/12/02	23	332.41	28	335.46	338.00	-5	10,264	-0.05%
2019/11/29	20	334.45	12	331.21	330.00	8	10,445	0.08%
2019/11/28	2	338.25	6	336.33	335.00	-4	10,723	-0.04%
2019/11/27	6	331.75	5	332.81	336.50	1	10,677	0.01%
2019/11/26	24	328.73	31	328.74	326.50	-7	10,604	-0.07%
2019/11/25	4	321.63	9	321.83	322.50	-5	10,538	-0.05%
2019/11/22	2	317.50	2	318.50	317.00	0	10,642	0.00%
2019/11/21	1	318.50	10	314.70	318.50	-9	10,783	-0.08%
2019/11/20	2.3	319.67	1	324.50	320.00	1.3	10,782	0.01%
2019/11/19	7	321.36	11	322.09	323.50	-4	10,827	-0.04%
2019/11/18	16	320.97	17	318.97	317.50	-1	10,776	-0.01%
2019/11/15	12	324.92	12	327.00	321.00	0	10,764	0.00%
2019/11/14	19	328.79	34	331.34	326.50	-15	10,669	-0.14%
2019/11/13	0	0.00	1	310.50	310.50	-1	10,231	-0.01%
2019/11/11	13	288.27	9	291.33	282.50	4	10,261	0.04%
2019/11/08	1	307.50	3	308.33	307.00	-2	10,018	-0.02%
2019/11/07	15	307.57	19	306.03	306.00	-4	10,047	-0.04%
2019/11/06	5	311.60	3	312.67	307.00	2	9,990	0.02%
2019/11/05	4	313.13	3	315.00	312.00	1	9,972	0.01%
2019/11/04	6	315.92	4	315.13	312.50	2	9,989	0.02%
2019/11/01	9	311.17	13	311.92	316.00	-4	10,092	-0.04%
2019/10/31	18	319.86	11	320.86	314.00	7	9,931	0.07%
2019/10/30	11	320.41	5	321.00	320.50	6	9,866	0.06%
2019/10/29	2	319.75	2	320.25	318.00	0	9,798	0.00%
2019/10/28	4	318.13	1	319.50	316.50	3	9,828	0.03%
2019/10/25	3	318.50	3	318.33	316.00	0	9,810	0.00%
2019/10/24	15	318.20	16	317.75	317.00	-1	9,735	-0.01%
2019/10/23	15.2	312.01	13	312.54	312.50	2.2	9,601	0.02%
2019/10/22	5	315.10	5	314.70	311.50	0	9,502	0.00%
2019/10/21	19	318.39	17	315.50	313.50	2	9,444	0.02%
2019/10/18	1.3	310.50	8	311.56	312.50	-6.8	9,240	-0.07%
2019/10/17	6	306.92	3	308.50	310.50	3	9,121	0.03%
2019/10/16	18	306.17	18	302.83	302.00	0	9,068	0.00%
2019/10/15	7	312.21	1	314.00	306.00	6	8,890	0.07%
2019/10/14	15	307.70	16	313.81	314.50	-1	8,738	-0.01%
2019/10/09	4.3	300.38	13	298.65	301.50	-8.8	8,561	-0.10%
2019/10/08	19	287.82	21	286.80	298.50	-2	8,237	-0.02%
2019/10/07	7	272.50	18	272.20	276.00	-11	7,784	-0.14%
2019/10/04	53	268.47	52	267.73	261.00	1	7,557	0.01%
2019/10/03	18	265.61	14	265.68	265.50	4	7,488	0.05%
2019/10/02	4	266.25	8	268.63	269.00	-4	7,398	-0.05%
2019/10/01	9	260.50	18	262.14	268.00	-9	7,267	-0.12%
2019/09/27	2	243.25	6	245.00	246.50	-4	6,985	-0.06%
2019/09/26	10	239.65	13	238.85	238.50	-3	6,770	-0.04%
2019/09/24	5	233.00	1	232.50	231.50	4	6,602	0.06%
2019/09/23	3	233.67	2	233.75	233.00	1	6,636	0.02%
2019/09/20	4	233.88	3	233.50	233.50	1	6,677	0.01%
2019/09/19	1	232.50	2	232.25	232.00	-1	6,633	-0.02%
2019/09/18	12	234.08	11	232.59	232.50	1	6,690	0.01%
2019/09/17	6	237.00	6	238.08	233.50	0	6,698	0.00%
2019/09/16	1	231.50	1	229.00	231.50	0	6,647	0.00%
2019/09/12	3	232.50	4	232.25	231.00	-1	6,833	-0.01%
2019/09/11	2	230.00	2	230.00	230.00	0	6,911	0.00%
2019/09/10	8	229.88	2	231.00	228.50	6	6,957	0.09%
2019/09/09	0	233.00	2	235.00	233.00	-2	7,005	-0.03%
2019/09/06	5	240.90	7	239.50	237.00	-2	6,985	-0.03%
2019/09/05	37	237.20	38	239.22	238.00	-1	6,921	-0.01%
2019/09/04	10	235.00	13	234.58	234.50	-3	6,792	-0.04%
2019/09/03	2	234.75	9	233.67	235.50	-7	6,765	-0.10%
2019/09/02	15	233.50	7	234.01	236.00	8	6,703	0.12%
2019/08/30	24	218.58	23	225.89	227.00	1	6,498	0.02%
2019/08/29	4	204.63	11	205.50	206.50	-7	6,338	-0.11%
2019/08/28	8	205.19	9	204.78	204.50	-1	6,369	-0.02%
2019/08/27	7	207.64	0	0.00	203.00	7	6,348	0.11%
2019/08/26	3	211.83	7	211.50	209.00	-4	6,334	-0.06%
2019/08/23	16	257.16	78	257.04	258.00	-62	6,231	-1.00%
2019/08/22	13	256.77	44	253.64	253.00	-31	6,180	-0.50%
2019/08/21	24	260.48	10	257.50	257.50	14	6,140	0.23%
2019/08/20	13	265.62	12	265.58	265.50	1	6,076	0.02%
2019/08/19	2	265.25	0	0.00	264.50	2	6,067	0.03%
2019/08/16	11	263.59	10	265.00	263.50	1	6,169	0.02%
2019/08/15	2	265.00	0	0.00	264.50	2	6,197	0.03%
2019/08/14	20	270.75	6	270.58	268.50	14	6,242	0.22%
2019/08/13	1	263.00	6	266.50	266.50	-5	6,223	-0.08%
2019/08/12	23	263.07	12	260.96	268.50	11	6,311	0.17%
2019/08/08	3	255.50	6	255.00	257.00	-3	6,341	-0.05%
2019/08/07	7	254.14	10	254.75	250.50	-3	6,380	-0.05%
2019/08/06	8	253.13	8	255.63	258.50	0	6,530	0.00%
2019/08/05	13	265.85	17	260.56	260.00	-4	6,653	-0.06%
2019/08/02	8	259.31	15	259.50	257.50	-7	6,659	-0.11%
2019/08/01	7	267.36	7	267.64	266.00	0	6,678	0.00%
2019/07/31	17.1	262.83	2	262.00	266.00	15.1	6,735	0.22%
2019/07/30	11	264.55	24	263.73	264.50	-13	6,751	-0.19%
2019/07/29	10	258.00	8	259.56	258.50	2	6,693	0.03%
2019/07/26	10	257.50	13	257.50	259.50	-3	6,791	-0.04%
2019/07/25	2	257.00	3	256.17	258.00	-1	6,811	-0.01%
2019/07/24	2	257.50	2	259.00	255.50	0	6,857	0.00%
2019/07/23	7	256.07	12	256.67	255.00	-5	7,072	-0.07%
2019/07/22	4	254.00	1	257.00	253.00	3	7,114	0.04%
2019/07/19	14	259.82	2	262.50	257.50	12	7,278	0.16%
2019/07/18	4	263.75	10	260.00	259.00	-6	7,308	-0.08%
2019/07/17	0	0.00	3	268.00	267.00	-3	7,339	-0.04%
2019/07/16	1	269.50	2	271.00	269.50	-1	7,398	-0.01%
2019/07/15	12	267.92	11	267.18	267.50	1	7,462	0.01%
2019/07/12	0	0.00	8	272.00	273.50	-8	7,635	-0.10%
2019/07/11	4	272.38	1	271.50	271.50	3	7,939	0.04%
2019/07/10	5	266.50	7	267.14	269.00	-2	7,981	-0.03%
2019/07/09	10	267.25	4	267.25	264.00	6	7,998	0.08%
2019/07/08	1	274.50	1	275.50	275.00	0	7,963	0.00%
2019/07/05	6	278.92	3	278.33	278.00	3	8,066	0.04%
2019/07/04	26	278.33	17	276.85	277.00	9	8,069	0.11%
2019/07/03	8	270.94	6	273.17	270.00	2	8,107	0.02%
2019/07/02	6	271.92	1	272.50	271.50	5	8,194	0.06%
2019/07/01	7	271.21	14	271.07	272.50	-7	8,287	-0.08%
2019/06/28	6	264.75	5	265.40	264.00	1	8,235	0.01%
2019/06/27	15	268.53	9	268.61	267.50	6	8,232	0.07%
2019/06/26	5	265.00	15	265.17	266.00	-10	8,216	-0.12%
2019/06/25	3	263.67	3	267.00	263.50	0	8,208	0.00%
2019/06/24	1	268.00	1	267.50	271.00	0	8,203	0.00%
2019/06/21	8	269.19	4	269.38	267.50	4	8,223	0.05%
2019/06/20	3	270.50	2	271.49	270.00	1	8,264	0.01%
2019/06/19	18	264.14	8	263.50	264.00	10	8,166	0.12%
2019/06/18	13	260.27	1	259.50	258.00	12	8,118	0.15%
2019/06/17	6	256.92	14	258.21	261.00	-8	8,121	-0.10%
2019/06/14	7	249.71	13	251.04	251.00	-6	8,100	-0.07%
2019/06/13	3	247.17	2	247.50	247.00	1	8,139	0.01%
2019/06/12	22	250.23	10	247.65	249.00	12	8,412	0.14%
2019/06/11	11	248.59	7	250.29	251.50	4	8,450	0.05%
2019/06/10	23	250.28	10	250.65	251.00	13	8,413	0.15%
2019/06/06	6	247.42	25	250.62	245.00	-19	8,470	-0.22%
2019/06/05	23	263.26	27	261.61	256.00	-4	8,406	-0.05%
2019/06/04	5	265.80	5	263.90	263.50	0	8,298	0.00%
2019/06/03	7	258.86	6	262.25	262.00	1	8,309	0.01%
2019/05/31	6	260.33	12	256.17	261.00	-6	8,295	-0.07%
2019/05/30	12	255.54	8	253.63	251.00	4	8,268	0.05%
2019/05/29	13	250.92	15	250.00	255.00	-2	8,300	-0.02%
2019/05/28	5	245.00	4	246.38	245.50	1	8,516	0.01%
2019/05/27	7	244.50	19	242.82	245.00	-12	8,683	-0.14%
2019/05/24	15	246.07	7	245.50	242.00	8	8,740	0.09%
2019/05/23	11	245.41	20	244.95	244.50	-9	8,862	-0.10%
2019/05/22	13	258.19	14	259.71	253.50	-1	8,826	-0.01%
2019/05/21	35	252.96	9	255.28	258.00	26	8,950	0.29%
2019/05/20	10	251.50	14	251.89	251.50	-4	8,962	-0.04%
2019/05/17	16	251.31	24	250.96	249.50	-8	9,055	-0.09%
2019/05/16	19	250.84	33	249.80	249.00	-14	9,151	-0.15%
2019/05/15	11	260.86	4	259.50	259.00	7	9,247	0.08%
2019/05/14	15	254.87	23	255.61	258.00	-8	9,619	-0.08%
2019/05/13	39	267.68	29	270.00	259.50	10	9,767	0.10%
2019/05/10	32	282.41	33	283.45	280.50	-1	9,627	-0.01%
2019/05/09	9	289.72	1	292.00	286.00	8	9,500	0.08%
2019/05/08	18	289.09	26	290.60	294.50	-8	9,514	-0.08%
2019/05/07	15	295.80	2	296.75	293.00	13	9,594	0.14%
2019/05/06	30	293.18	46	293.98	293.50	-16	9,807	-0.16%
2019/05/03	13	298.54	23	299.72	300.00	-10	9,747	-0.10%
2019/05/02	4	301.00	3	302.33	303.50	1	9,674	0.01%
2019/04/30	4	300.75	3	302.00	304.50	1	9,690	0.01%
2019/04/29	21	306.07	18	306.89	300.50	3	9,725	0.03%
2019/04/26	18	318.06	13	320.73	319.00	5	9,583	0.05%
2019/04/25	23	309.07	18	311.03	321.50	5	9,624	0.05%
2019/04/24	10	320.40	7	322.86	319.50	3	9,552	0.03%
2019/04/23	12	321.79	21	320.86	321.50	-9	9,640	-0.09%
2019/04/22	4	331.00	2	335.50	327.50	2	9,626	0.02%
2019/04/19	4	330.13	7	333.00	333.50	-3	9,748	-0.03%
2019/04/18	60	344.58	32	346.45	331.00	28	9,862	0.28%
2019/04/17	33	343.74	34.1	339.88	345.00	-1.1	9,990	-0.01%
2019/04/16	7	332.93	6	333.42	332.50	1	9,759	0.01%
2019/04/15	14	329.54	5	330.40	330.50	9	9,814	0.09%
2019/04/12	8	328.19	3	329.33	326.00	5	10,131	0.05%
2019/04/11	12	331.46	25	331.34	329.00	-13	10,283	-0.13%
2019/04/10	3	328.67	1	328.00	329.00	2	10,265	0.02%
2019/04/09	14	330.82	17	330.03	330.00	-3	10,321	-0.03%
2019/04/08	17	332.12	7	335.79	324.50	10	10,433	0.10%
2019/04/03	13	325.50	17	325.29	330.00	-4	10,555	-0.04%
2019/04/02	25	321.24	16	320.22	320.00	9	10,591	0.08%
2019/04/01	6	324.33	2	326.00	321.00	4	10,685	0.04%
2019/03/29	0	0.00	7	324.93	323.00	-7	10,728	-0.07%
2019/03/28	1	323.50	1	322.50	322.00	0	10,981	0.00%
2019/03/27	19	324.87	1	324.00	324.00	18	11,222	0.16%
2019/03/26	5	321.50	12	321.54	323.00	-7	11,369	-0.06%
2019/03/25	22	319.34	10	318.90	318.00	12	11,539	0.10%
2019/03/22	17	336.68	10	336.10	331.00	7	11,684	0.06%
2019/03/21	2	334.00	13	334.12	334.50	-11	11,979	-0.09%
2019/03/20	12	334.25	3.2	335.16	334.50	8.8	12,400	0.07%
2019/03/19	7	338.43	3	338.33	333.50	4	12,527	0.03%
2019/03/18	14	345.64	14	346.11	341.00	0	12,700	0.00%
2019/03/15	20	350.28	14	349.36	345.50	6	12,962	0.05%
2019/03/14	12	338.83	15	337.73	339.00	-3	12,989	-0.02%
2019/03/13	3	332.67	10	334.95	338.00	-7	13,305	-0.05%
2019/03/12	11	336.41	3	342.17	332.00	8	13,549	0.06%
2019/03/11	7	336.58	9	336.39	339.50	-2	13,804	-0.01%
2019/03/08	9	332.01	7	333.79	336.50	2	14,058	0.01%
2019/03/07	6	335.00	14	337.46	336.00	-8	14,258	-0.06%
2019/03/06	8	343.06	2	343.25	339.50	6	14,670	0.04%
2019/03/05	10.4	342.93	10	341.75	340.00	0.4	15,102	0.00%
2019/03/04	20	344.75	9	346.50	349.50	11	15,341	0.07%
2019/02/27	41	353.93	50	350.10	346.00	-9	15,421	-0.06%
2019/02/26	32	380.06	25	381.72	372.00	7	15,363	0.05%
2019/02/25	12	378.50	13	379.00	375.00	-1	15,588	-0.01%
2019/02/22	22	380.09	15	379.80	375.50	7	15,898	0.04%
2019/02/21	14	373.68	9	375.17	381.00	5	15,977	0.03%
2019/02/20	38	377.62	45	376.52	373.00	-7	16,022	-0.04%
2019/02/19	15	370.70	17	371.62	368.00	-2	16,155	-0.01%
2019/02/18	15	369.40	19	371.08	371.50	-4	16,227	-0.02%
2019/02/15	26	365.25	13	367.27	360.00	13	16,313	0.08%
2019/02/14	14	379.86	19	380.87	375.50	-5	16,411	-0.03%
2019/02/13	33	374.35	27	370.20	382.50	6	16,498	0.04%
2019/02/12	9	347.22	12	346.88	352.00	-3	16,465	-0.02%
2019/02/11	14	324.82	12	326.75	328.00	2	16,537	0.01%
2019/01/30	6	323.83	2	323.00	321.50	4	17,013	0.02%
2019/01/29	7	321.43	24	320.00	321.00	-17	17,472	-0.10%
2019/01/28	26	334.25	24	335.60	328.00	2	17,718	0.01%
2019/01/25	51	325.56	50	324.03	328.50	1	18,290	0.01%
2019/01/24	14	316.36	15	317.97	315.00	-1	18,538	-0.01%
2019/01/23	10	314.05	10	314.60	316.50	0	19,031	0.00%
2019/01/22	16	316.16	40	316.60	316.50	-24	19,435	-0.12%
2019/01/21	2	323.00	4	323.88	320.00	-2	19,803	-0.01%
2019/01/18	10	315.35	9	316.89	318.50	1	20,210	0.00%
2019/01/17	31	320.32	32	319.70	313.50	-1	20,494	0.00%
2019/01/16	35	317.50	34	317.68	317.50	1	20,815	0.00%
2019/01/15	31	313.39	31.1	311.20	314.00	-0.1	21,044	0.00%
2019/01/14	25	304.54	33	306.82	307.00	-8	21,175	-0.04%
2019/01/11	24	309.31	25	311.00	306.00	-1	21,492	0.00%
2019/01/10	73	306.12	72.7	307.02	304.50	0.3	21,530	0.00%
2019/01/09	111	306.24	63	305.77	303.50	48	21,682	0.22%	大買/
2019/01/08	14.1	294.36	5	295.30	294.00	9.1	21,582	0.04%
2019/01/07	18	298.44	6	299.17	296.50	12	21,821	0.05%
2019/01/04	49	291.90	61	289.09	289.50	-12	22,086	-0.05%
2019/01/03	55	310.75	59	310.13	303.00	-4	22,148	-0.02%
2019/01/02	48	318.60	23	320.15	314.00	25	22,326	0.11%
2018/12/28	28	321.41	29	321.97	319.00	-1	22,743	0.00%
2018/12/27	35	324.53	35	325.07	321.00	0	23,057	0.00%
2018/12/26	45	328.13	78	328.66	314.00	-33	23,010	-0.14%
2018/12/25	27	321.15	31	321.05	328.50	-4	22,973	-0.02%
2018/12/24	35	323.53	44	325.31	331.00	-9	23,045	-0.04%
2018/12/22	5	324.70	31	324.00	322.50	-26	23,071	-0.11%
2018/12/21	65	317.40	69.1	316.22	328.00	-4.1	23,401	-0.02%
2018/12/20	53	313.57	74	312.92	314.00	-21	23,379	-0.09%
2018/12/19	63	323.21	29	325.93	320.00	34	23,332	0.15%
2018/12/18	10	314.80	11	316.59	320.00	-1	23,364	0.00%
2018/12/17	31.1	318.82	25	319.64	321.50	6.1	23,451	0.03%
2018/12/14	53	307.70	64	307.01	320.00	-11	23,654	-0.05%
2018/12/13	32	324.01	48	321.08	314.50	-16	23,631	-0.07%
2018/12/12	38	340.46	45	341.56	338.50	-7	23,390	-0.03%
2018/12/11	46	328.25	40	327.79	332.00	6	23,313	0.03%
2018/12/10	92	338.94	18.2	328.70	323.50	73.8	23,451	0.31%
2018/12/07	63	353.13	56	352.02	356.50	7	23,309	0.03%
2018/12/06	23	360.30	48	352.52	349.50	-25	23,214	-0.11%
2018/12/05	15	387.33	18	387.89	388.00	-3	23,066	-0.01%
2018/12/04	22	410.84	15	405.10	401.50	7	23,116	0.03%
2018/12/03	9	401.44	17	401.97	407.00	-8	23,138	-0.03%
2018/11/30	20	366.25	23	365.02	370.00	-3	23,150	-0.01%
2018/11/29	37	367.93	48	365.43	359.50	-11	23,039	-0.05%
2018/11/28	46	356.32	27	354.41	357.50	19	22,901	0.08%
2018/11/27	63	338.17	19	334.66	340.00	44	22,647	0.19%
2018/11/26	16	322.97	30	323.40	327.00	-14	22,440	-0.06%
2018/11/23	14	324.93	16	325.59	319.00	-2	22,378	-0.01%
2018/11/22	54	344.85	75	344.99	332.00	-21	22,313	-0.09%
2018/11/21	36	330.14	19	326.06	340.00	17	22,117	0.08%
2018/11/20	40	318.79	40	318.59	321.00	0	21,995	0.00%
2018/11/19	16	313.59	29	315.28	317.50	-13	21,950	-0.06%
2018/11/16	48	318.22	46	316.40	310.00	2	21,979	0.01%
2018/11/15	20	307.40	17	308.50	312.00	3	21,801	0.01%
2018/11/14	37	312.08	40	310.51	306.00	-3	21,837	-0.01%
2018/11/13	24	301.73	17	299.24	311.00	7	21,884	0.03%
2018/11/12	25	310.12	35	309.30	310.00	-10	21,928	-0.05%
2018/11/09	16	322.25	16	325.94	329.00	0	21,966	0.00%
2018/11/08	36	338.10	26	340.63	324.00	10	21,832	0.05%
2018/11/07	47	313.98	47	315.07	331.00	0	21,787	0.00%
2018/11/06	20	327.01	25	322.88	308.00	-5	21,693	-0.02%
2018/11/05	11	340.86	25	339.32	340.00	-14	21,585	-0.06%
2018/11/02	42	366.21	45	360.83	345.50	-3	21,659	-0.01%
2018/11/01	20	338.58	12	334.05	347.00	8	21,253	0.04%
2018/10/31	19	313.24	21	314.05	315.50	-2	20,947	-0.01%
2018/10/30	16	304.43	21	305.12	298.00	-5	20,601	-0.02%
2018/10/29	18	321.69	15	321.07	320.00	3	20,523	0.01%
2018/10/26	28	322.20	15.2	320.25	324.00	12.8	20,366	0.06%
2018/10/25	11	318.40	20	322.40	315.50	-9	20,022	-0.04%
2018/10/24	9	362.71	6	361.42	349.00	3	19,958	0.02%
2018/10/23	16	383.02	14	380.82	366.00	2	19,663	0.01%
2018/10/22	15	383.17	15	384.23	390.00	0	19,377	0.00%
2018/10/19	35	397.27	31	395.34	394.00	4	19,227	0.02%
2018/10/18	22	424.89	10	424.00	421.50	12	18,942	0.06%
2018/10/17	30	436.08	35	436.71	418.00	-5	18,861	-0.03%
2018/10/16	16	420.78	30	417.45	419.00	-14	18,685	-0.07%
2018/10/15	24	418.19	10	418.70	410.00	14	18,626	0.08%
2018/10/12	8	403.06	12	405.83	415.00	-4	18,516	-0.02%
2018/10/11	14	390.71	11	393.00	388.00	3	18,424	0.02%
2018/10/09	18	412.75	20	414.85	423.50	-2	18,235	-0.01%
2018/10/08	48	393.10	39	392.42	404.00	9	17,981	0.05%
2018/10/05	23	422.45	26	422.33	403.00	-3	17,564	-0.02%
2018/10/04	10	453.40	8.2	452.45	446.00	1.8	17,277	0.01%
2018/10/03	11	456.32	11	458.36	451.00	0	17,402	0.00%
2018/10/02	13	469.00	10	474.00	458.00	3	17,240	0.02%
2018/10/01	3	460.33	8	458.81	470.00	-5	17,144	-0.03%
2018/09/28	12	459.08	11	461.45	459.00	1	17,136	0.01%
2018/09/27	9	476.71	8	476.13	466.00	1	16,819	0.01%
2018/09/26	6	503.33	5	506.70	490.00	1	16,641	0.01%
2018/09/25	7	510.71	11.5	516.43	506.00	-4.5	16,651	-0.03%
2018/09/21	15	505.37	11	505.82	514.00	4	16,571	0.02%
2018/09/20	18	480.11	19	474.24	490.00	-1	16,382	-0.01%
2018/09/19	13	503.31	9	504.44	479.00	4	15,986	0.03%
2018/09/18	12	512.83	8	506.63	501.00	4	15,768	0.03%
2018/09/17	12.1	530.94	10	530.70	533.00	2.1	15,646	0.01%
2018/09/14	40	525.30	45	518.87	534.00	-5	15,608	-0.03%
2018/09/13	16	533.86	14	526.36	508.00	2	15,358	0.01%
2018/09/12	16.1	531.16	18	531.72	528.00	-1.9	15,240	-0.01%
2018/09/11	14	552.48	8	552.13	546.00	6	15,244	0.04%
2018/09/10	19.1	535.72	26.1	537.44	532.00	-7	15,046	-0.05%
2018/09/07	34	576.55	27	568.48	545.00	7	14,799	0.05%
2018/09/06	31	604.64	21.2	607.64	595.00	9.8	14,466	0.07%
2018/09/05	14	626.36	7	629.29	611.00	7	14,238	0.05%
2018/09/04	17	615.06	20	617.35	630.00	-3	14,222	-0.02%
2018/09/03	18.1	660.90	18	658.72	629.00	0.1	13,956	0.00%
2018/08/31	6.1	695.87	8.1	697.63	698.00	-2	13,827	-0.01%
2018/08/30	8.1	702.17	6	698.33	696.00	2.1	13,859	0.02%
2018/08/29	6	700.50	6	696.17	705.00	0	13,851	0.00%
2018/08/28	21.1	691.78	17	689.53	675.00	4.1	13,739	0.03%
2018/08/27	18	681.95	20	681.75	695.00	-2	13,582	-0.01%
2018/08/24	18	639.89	20.1	640.91	643.00	-2.1	13,402	-0.02%
2018/08/23	10.1	639.78	10	634.90	628.00	0.1	13,317	0.00%
2018/08/22	14	660.36	11	663.00	650.00	3	13,214	0.02%
2018/08/21	27	661.00	34	664.97	673.00	-7	13,070	-0.05%
2018/08/20	31	641.03	31	637.30	662.00	0	12,901	0.00%
2018/08/17	28.1	659.50	33	665.94	630.00	-4.9	12,641	-0.04%
2018/08/16	34	640.44	36	646.92	663.00	-2	12,302	-0.02%
2018/08/15	23	615.87	26	614.23	610.00	-3	12,018	-0.02%
2018/08/14	29	613.76	27	616.45	637.00	2	11,792	0.02%
2018/08/13	40	621.27	38	623.79	597.00	2	11,467	0.02%
2018/08/10	30.1	685.01	32.2	684.11	651.00	-2.1	11,084	-0.02%
2018/08/09	46.1	731.04	44.3	717.61	720.00	1.8	10,698	0.02%
2018/08/08	44.2	779.28	28	769.46	742.00	16.2	10,347	0.16%
2018/08/07	17	743.94	39	745.03	788.00	-22	10,030	-0.22%
2018/08/06	31	750.65	22	740.55	724.00	9	10,095	0.09%
2018/08/03	52	716.94	39	713.95	730.00	13	10,156	0.13%
2018/08/02	22	741.14	9	735.56	716.00	13	9,950	0.13%
2018/08/01	12.1	790.42	9	797.89	795.00	3.1	9,883	0.03%
2018/07/31	11	796.45	10	796.30	781.00	1	9,829	0.01%
2018/07/30	12	871.67	8	856.88	840.00	4	9,636	0.04%
2018/07/27	2	924.50	8	919.25	933.00	-6	9,581	-0.06%
2018/07/26	8	925.25	7	926.29	915.00	1	9,643	0.01%
2018/07/25	1	925.00	3	906.38	925.00	-2	9,619	-0.02%
2018/07/24	14	869.64	12	871.84	893.00	2	9,720	0.02%
2018/07/23	8	823.50	6	827.33	843.00	2	9,844	0.02%
2018/07/20	25	856.47	20	841.55	812.00	5	9,892	0.05%
2018/07/19	20	876.35	17	879.94	892.00	3	9,848	0.03%
2018/07/18	35	899.91	25	898.32	860.00	10	9,781	0.10%
2018/07/17	6	900.84	10	930.10	904.00	-4	9,682	-0.04%
2018/07/16	7	981.71	12	960.50	962.00	-5	9,580	-0.05%
2018/07/13	4	1006.00	3	1001.00	998.00	1	9,632	0.01%
2018/07/12	7	994.00	4	1000.25	1005.00	3	9,608	0.03%
2018/07/11	14	987.64	7	987.57	965.00	7	9,508	0.07%
2018/07/10	5	1030.00	3	1051.67	1045.00	2	9,173	0.02%
2018/07/09	16	1033.44	58	1057.85	1020.00	-42	9,168	-0.46%
2018/07/06	61	1156.72	19	1130.79	1175.00	42	9,120	0.46%
2018/07/05	13	1167.31	5	1098.00	1115.00	8	9,021	0.09%
2018/07/04	11	1174.55	6	1183.33	1180.00	5	8,974	0.06%
2018/07/03	9	1238.33	10	1274.45	1165.00	-1	8,943	-0.01%
2018/07/02	7	1192.14	15	1207.33	1230.00	-8	8,742	-0.09%
2018/06/29	1	1125.00	5	1105.00	1125.00	-4	8,658	-0.05%
2018/06/28	3	1048.33	2	1040.00	1055.00	1	8,572	0.01%
2018/06/27	6	1059.17	32	1062.66	1020.00	-26	8,554	-0.30%
2018/06/26	25	976.24	1.1	965.48	1035.00	24	8,482	0.28%
2018/06/25	5	964.31	8	960.11	949.00	-3	8,446	-0.04%
2018/06/22	18	970.46	16	965.56	942.00	2	8,464	0.02%
2018/06/21	2	1037.50	1	987.00	987.00	1	8,456	0.01%
2018/06/20	13.1	983.95	13	996.92	1010.00	0.1	8,485	0.00%
2018/06/19	5	1101.00	6	1093.33	1035.00	-1	8,404	-0.01%
2018/06/15	5	1080.00	5	1098.00	1135.00	0	8,410	0.00%
2018/06/14	6	1147.50	12	1120.00	1080.00	-6	8,400	-0.07%
2018/06/13	7	1080.00	5	1116.00	1130.00	2	8,377	0.02%
2018/06/12	7	1126.43	6	1129.17	1135.00	1	8,374	0.01%
2018/06/11	4	1216.25	4	1225.00	1210.00	0	8,254	0.00%
2018/06/08	7	1204.29	3.1	1215.48	1180.00	3.9	8,214	0.05%
2018/06/07	4	1151.25	6	1169.17	1230.00	-2	8,254	-0.02%
2018/06/06	2	1090.00	6.1	1115.00	1125.00	-4.1	8,199	-0.05%
2018/06/05	10	1025.00	6	1034.99	1025.00	4	8,160	0.05%
2018/06/04	6	1040.83	3	1060.00	1070.00	3	8,132	0.04%
2018/06/01	3	972.00	5	970.40	982.00	-2	8,189	-0.02%
2018/05/31	8	1008.88	2	1042.50	951.00	6	8,259	0.07%
2018/05/30	8	1032.50	4	1038.75	1035.00	4	8,238	0.05%
2018/05/29	1	1060.00	0	0.00	1090.00	1	8,203	0.01%
2018/05/28	1	1030.00	5.1	1030.65	1065.00	-4.1	8,265	-0.05%
2018/05/25	9	960.33	9.2	968.39	969.00	-0.2	8,376	0.00%
2018/05/24	1	915.00	1	850.00	913.00	0	8,482	0.00%
2018/05/23	5	939.80	8.3	934.89	883.00	-3.3	8,545	-0.04%
2018/05/21	3	961.00	2.4	953.20	974.00	0.6	8,574	0.01%
2018/05/18	3	883.00	8	879.25	886.00	-5	8,598	-0.06%
2018/05/17	3	839.34	27	838.89	844.00	-24	8,572	-0.28%
2018/05/16	18	946.06	59	926.56	926.00	-41	8,565	-0.48%
2018/05/15	43.1	994.92	1	996.00	1000.00	42.1	8,607	0.49%
2018/05/14	37	912.22	9.7	910.53	913.00	27.3	8,578	0.32%
2018/05/11	40	855.30	36	857.89	830.00	4	8,639	0.05%
2018/05/10	24	797.29	18	806.96	845.00	6	8,382	0.07%
2018/05/09	11	743.09	13	770.31	769.00	-2	8,193	-0.02%
2018/05/08	29	746.45	172	724.37	718.00	-143	8,066	-1.77%	大賣/鉅額交易
2018/05/07	46	714.54	16	715.06	741.00	30	7,911	0.38%
2018/05/04	69	678.33	13	674.31	674.00	56	7,867	0.71%
2018/05/03	22	651.23	22	646.55	653.00	0	7,785	0.00%
2018/05/02	40	654.85	17	655.18	655.00	23	7,734	0.30%
2018/04/30	42	631.83	15.1	629.25	627.00	26.9	7,707	0.35%
2018/04/26	15	605.33	14	607.07	593.00	1	7,738	0.01%
2018/04/25	65	624.58	65	612.37	584.00	0	7,584	0.00%
2018/04/24	31.1	650.94	206	654.72	639.00	-175	7,374	-2.37%	大賣/鉅額交易
2018/04/23	175	656.30	26.2	654.70	684.00	148.8	7,193	2.07%	大買/鉅額交易
2018/04/20	37.1	629.26	13	632.46	622.00	24.1	7,192	0.33%
2018/04/19	143	668.69	198	672.24	650.00	-55	7,135	-0.77%	大買/大賣/
2018/04/18	76	652.83	32	628.66	664.00	44	6,969	0.63%
2018/04/17	19	621.21	169	607.37	604.00	-150	6,938	-2.16%	大賣/鉅額交易
2018/04/16	18	600.94	20	600.35	616.00	-2	6,791	-0.03%
2018/04/13	18	560.83	11	562.36	560.00	7	6,736	0.10%
2018/04/12	5	550.00	9.5	550.53	552.00	-4.5	6,707	-0.07%
2018/04/11	4.1	555.93	5	553.40	544.00	-0.9	6,723	-0.01%
2018/04/10	23	539.79	23	542.09	545.00	0	6,796	0.00%
2018/04/09	16	516.75	10	522.40	532.00	6	6,716	0.09%
2018/04/03	4.1	507.30	3	502.03	511.00	1	6,666	0.02%
2018/04/02	5	518.60	2	509.00	503.00	3	6,673	0.04%
2018/03/31	4	534.25	7	535.00	522.00	-3	6,625	-0.05%
2018/03/30	6	540.83	2	531.50	522.00	4	6,663	0.06%
2018/03/29	82	512.79	9.8	511.42	520.00	72.2	6,608	1.09%
2018/03/28	7	496.36	7	495.71	495.00	0	6,563	0.00%
2018/03/27	21	501.79	6	498.67	503.00	15	6,542	0.23%
2018/03/26	20	482.58	14	485.57	475.00	6	6,466	0.09%
2018/03/23	14	486.54	7	486.57	484.00	7	6,424	0.11%
2018/03/22	4	503.25	57.1	506.80	507.00	-53.1	6,438	-0.82%
2018/03/21	34	474.94	5	479.70	488.00	29	6,366	0.46%
2018/03/20	54	449.77	27	452.69	467.00	27	6,256	0.43%
2018/03/19	5	432.00	7.5	433.50	441.00	-2.5	6,150	-0.04%
2018/03/16	5	418.50	10	422.15	425.00	-5	6,091	-0.08%
2018/03/15	7	411.14	6.4	412.74	417.50	0.6	6,030	0.01%
2018/03/14	10	415.25	9.5	411.83	405.50	0.5	6,045	0.01%
2018/03/13	2	414.75	3.2	415.53	419.00	-1.2	6,009	-0.02%
2018/03/12	9	412.67	5	412.60	410.00	4	5,998	0.07%
2018/03/09	33	407.05	18	408.17	405.50	15	5,986	0.25%
2018/03/08	8	400.25	22	400.32	400.50	-14	5,903	-0.24%
2018/03/07	33	394.27	8	384.31	393.50	25	5,856	0.43%
2018/03/06	21	383.33	13	383.15	383.50	8	5,819	0.14%
2018/03/05	22	378.09	9	377.44	377.00	13	6,084	0.21%
2018/03/02	12	363.63	18	357.06	365.50	-6	6,006	-0.10%
2018/03/01	9	340.22	6	339.02	346.00	3	5,882	0.05%
2018/02/27	2	329.50	1	331.50	330.50	1	5,833	0.02%
2018/02/26	13	326.00	12	328.25	325.00	1	5,824	0.02%
2018/02/23	27	334.37	25	340.78	325.00	2	5,726	0.03%
2018/02/22	24	325.52	20	322.55	327.00	4	5,606	0.07%
2018/02/21	10	324.75	13	325.46	326.00	-3	5,491	-0.05%
2018/02/12	19	331.53	14	317.64	312.00	5	5,437	0.09%
2018/02/09	24	325.65	13	330.88	331.50	11	5,426	0.20%
2018/02/08	3	359.17	5	360.20	348.00	-2	5,406	-0.04%
2018/02/07	15	370.20	13	369.27	357.50	2	5,364	0.04%
2018/02/06	6	366.00	14	363.79	354.00	-8	5,307	-0.15%
2018/02/05	8	387.19	9	385.44	385.00	-1	5,207	-0.02%
2018/02/02	6	404.42	5	404.10	400.00	1	5,176	0.02%
2018/02/01	3	385.00	3	387.00	386.00	0	5,070	0.00%
2018/01/31	4	385.50	1	381.50	387.00	3	5,049	0.06%
2018/01/30	4	377.75	6	374.33	373.00	-2	5,001	-0.04%
2018/01/29	13	374.81	13	378.62	382.50	0	4,960	0.00%
2018/01/26	8.1	382.88	8	383.44	373.00	0.1	4,892	0.00%
2018/01/25	8	401.06	10	397.80	395.50	-2	4,805	-0.04%
2018/01/24	4	398.88	4	398.13	397.00	0	4,794	0.00%
2018/01/23	4	418.13	7	409.93	395.00	-3	4,728	-0.06%
2018/01/22	15	397.53	22	401.86	415.00	-7	4,613	-0.15%
2018/01/19	15	370.70	6	372.17	389.00	9	4,490	0.20%
2018/01/18	11	362.32	6	361.75	362.00	5	4,482	0.11%
2018/01/17	6.1	351.68	5	355.00	355.00	1.1	4,397	0.02%
2018/01/16	22	351.18	21	351.31	360.50	1	4,332	0.02%
2018/01/15	21	366.64	19	356.45	354.00	2	4,165	0.05%
2018/01/12	7	379.43	22	377.09	375.00	-15	4,073	-0.37%
2018/01/11	6	397.75	4.4	391.82	386.50	1.6	4,022	0.04%
2018/01/10	0	0.00	2	383.00	379.50	-2	3,929	-0.05%
2018/01/09	6	396.00	3	399.83	394.00	3	3,907	0.08%
2018/01/08	2	399.00	3	399.83	400.00	-1	3,857	-0.03%
2018/01/05	7	403.43	6	398.42	404.00	1	3,856	0.03%
2018/01/04	5	409.20	2	395.50	398.50	3	3,820	0.08%
2018/01/03	5	372.10	6	389.00	389.00	-1	3,730	-0.03%
2018/01/02	6	346.83	10	352.35	354.00	-4	3,684	-0.11%