新普 (6121)-富邦-台北券商分點個股進出

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

新普

(6121)

可現股當沖

股價
372.0
漲跌
▲11.0
漲幅
+3.05%
成交量
2,480張
產業
上櫃電腦及週邊類股
582人加入追蹤

立即追蹤
本地時間:13:30(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

新普 (6121)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/11/20	44.1	363.07	0.1	371.32	361.00	44	824	5.33%
2024/11/19	0.2	361.73	11.2	366.12	365.00	-11	785	-1.39%
2024/11/18	20	355.23	2.3	357.31	357.50	17.7	738	2.40%
2024/11/15	5.3	347.85	9	348.00	341.50	-3.7	704	-0.53%
2024/11/14	11.1	356.89	0	0.00	355.50	11.1	685	1.62%
2024/11/13	1.3	363.88	0.1	367.25	367.50	1.2	670	0.18%
2024/11/12	1.1	356.38	0	367.83	358.50	1.1	654	0.16%
2024/11/11	14.1	365.86	13	370.04	361.50	1	639	0.16%
2024/11/08	9	364.61	13.2	363.87	376.00	-4.1	608	-0.68%
2024/11/07	2	351.99	2.3	356.81	357.00	-0.2	582	-0.04%
2024/11/06	6.1	340.34	2	345.00	343.00	4.1	570	0.72%
2024/11/05	3.1	335.26	0.3	337.50	334.50	2.8	570	0.49%
2024/11/04	0.1	338.04	0	0.00	337.00	0.1	574	0.02%
2024/11/01	0.1	338.50	12	337.67	342.50	-11.9	597	-1.99%
2024/10/30	1	342.97	21	342.36	342.50	-20	599	-3.33%
2024/10/29	0	343.00	1	344.00	342.50	-1	604	-0.16%
2024/10/28	4.1	346.58	51	347.54	346.50	-46.9	633	-7.41%
2024/10/25	2.2	352.07	0	364.00	353.50	2.2	648	0.33%
2024/10/24	0.1	355.10	23	352.44	354.00	-22.9	660	-3.47%
2024/10/23	2.1	353.04	0	0.00	355.00	2.1	673	0.31%
2024/10/22	2.2	355.67	0	0.00	357.00	2.2	681	0.32%
2024/10/21	2.7	356.68	0	0.00	356.50	2.7	705	0.38%
2024/10/18	0	0.00	0.1	365.50	361.00	-0.1	713	-0.01%
2024/10/17	0	0.00	0	367.50	363.50	0	725	0.00%
2024/10/16	0	362.00	0.1	366.44	364.00	-0.1	727	-0.01%
2024/10/15	2	358.50	8	360.50	358.00	-6	732	-0.82%
2024/10/14	2	359.50	0	361.00	358.50	2	739	0.27%
2024/10/11	0	0.00	0	359.52	361.00	0	756	0.00%
2024/10/09	2	352.50	0	0.00	352.50	2	761	0.26%
2024/10/08	0.1	362.37	0	366.00	358.50	0.1	771	0.01%
2024/10/07	0	0.00	1	363.50	363.50	-1	790	-0.13%
2024/10/04	0	0.00	0	360.50	360.50	0	805	0.00%
2024/10/01	0.1	354.50	0	356.00	355.00	0.1	808	0.01%
2024/09/30	0.2	361.57	0	0.00	353.50	0.2	867	0.03%
2024/09/27	20.1	361.88	0.1	363.52	360.00	20	900	2.22%
2024/09/26	0.2	365.80	0	368.00	361.50	0.2	922	0.02%
2024/09/25	0	0.00	1	368.92	367.50	-1	934	-0.11%
2024/09/24	0.1	357.00	0	359.53	358.00	0.1	932	0.01%
2024/09/23	42	362.48	0	0.00	356.00	42	936	4.49%
2024/09/20	15	366.80	17.2	371.44	364.50	-2.2	938	-0.24%
2024/09/19	0	0.00	1	349.00	354.00	-1	935	-0.11%
2024/09/18	0	343.00	0	347.23	341.50	0	922	0.00%
2024/09/16	1.1	338.21	0	0.00	338.50	1.1	915	0.12%
2024/09/13	0.1	345.92	0	0.00	343.00	0.1	896	0.01%
2024/09/12	0.1	347.50	0	0.00	347.00	0.1	889	0.01%
2024/09/11	0.2	348.44	0	0.00	345.50	0.2	883	0.03%
2024/09/10	17	349.95	2	357.50	347.00	15	882	1.70%
2024/09/09	1	357.04	0	0.00	355.50	1	882	0.12%
2024/09/06	0	0.00	18	363.17	363.50	-18	882	-2.04%
2024/09/05	0	360.50	0	0.00	360.00	0	886	0.00%
2024/09/04	2	367.01	0	0.00	362.50	2	882	0.23%
2024/09/03	0	374.50	0	0.00	370.50	0	875	0.00%
2024/08/29	0	0.00	0.1	368.93	371.50	-0.1	888	-0.01%
2024/08/26	0	373.00	0	376.00	370.50	0	914	0.00%
2024/08/23	0.3	373.63	0	374.00	375.00	0.3	915	0.03%
2024/08/22	0	0.00	0	374.83	374.50	0	915	0.00%
2024/08/21	2.2	368.67	0	374.10	375.50	2.2	914	0.24%
2024/08/20	0	0.00	1	373.00	371.50	-1	916	-0.11%
2024/08/19	0	0.00	12	368.83	370.00	-12	933	-1.29%
2024/08/16	0.1	367.60	22	368.66	368.50	-21.9	946	-2.31%
2024/08/15	2	364.50	3	363.00	364.00	-1	954	-0.10%
2024/08/14	3	377.96	3.3	369.12	367.00	-0.3	970	-0.03%
2024/08/13	0.1	361.04	1	364.49	365.00	-0.9	982	-0.09%
2024/08/12	0	0.00	0.1	358.03	361.00	-0.1	988	-0.01%
2024/08/09	1	351.53	1.4	354.51	354.50	-0.4	1,007	-0.04%
2024/08/08	0.1	347.62	0	0.00	346.00	0.1	1,008	0.01%
2024/08/07	0.2	343.27	0	344.15	351.00	0.2	1,011	0.02%
2024/08/06	2	328.00	2	324.25	334.00	0	1,023	0.00%
2024/08/05	1.4	336.49	7.1	330.73	328.50	-5.7	1,056	-0.54%
2024/08/02	0.2	361.87	1	361.50	357.50	-0.8	1,039	-0.08%
2024/08/01	0.2	366.45	2	366.50	368.00	-1.8	1,052	-0.17%
2024/07/31	2	350.81	0	0.00	360.00	2	1,060	0.19%
2024/07/30	1.2	354.00	0.1	353.50	361.50	1.1	1,039	0.11%
2024/07/29	0	0.00	0.1	358.00	360.00	-0.1	1,028	-0.01%
2024/07/26	9.2	363.55	6	367.75	364.00	3.2	1,027	0.31%
2024/07/23	6	370.33	0	0.00	376.00	6	1,011	0.59%
2024/07/22	1.1	372.43	2	368.00	370.50	-0.9	1,009	-0.09%
2024/07/19	4.2	376.71	1.1	375.09	373.00	3.1	985	0.32%
2024/07/18	3.6	384.69	2	384.25	385.00	1.6	984	0.16%
2024/07/17	0	0.00	1	391.01	390.00	-1	978	-0.10%
2024/07/16	1.2	391.30	0	396.50	392.50	1.2	988	0.13%
2024/07/15	0.1	395.50	0	395.10	396.00	0.1	1,005	0.01%
2024/07/12	0	391.08	1.1	393.81	392.50	-1.1	1,004	-0.11%
2024/07/11	0.1	387.02	0	388.00	385.50	0.1	1,004	0.01%
2024/07/10	6.4	385.01	1	391.50	385.00	5.4	1,029	0.53%
2024/07/09	7.9	386.23	0	393.00	390.00	7.9	1,024	0.77%
2024/07/08	7.7	391.52	4	394.00	390.00	3.7	1,013	0.37%
2024/07/05	0	396.00	0.3	397.00	396.50	-0.3	1,022	-0.03%
2024/07/04	11.9	394.10	2.7	396.53	392.50	9.3	1,047	0.89%
2024/07/03	14.5	414.58	3	415.33	414.00	11.5	1,005	1.14%
2024/07/02	7.3	420.22	0	0.00	416.50	7.3	997	0.73%
2024/07/01	4.2	428.79	0	432.93	424.50	4.2	989	0.42%
2024/06/28	0	429.50	2.3	429.57	427.50	-2.3	998	-0.23%
2024/06/27	0	0.00	1	436.50	434.50	-1	1,032	-0.10%
2024/06/26	1.1	437.14	1.2	433.76	438.00	-0.1	1,162	-0.01%
2024/06/25	0.1	433.00	6.8	431.61	436.00	-6.8	1,228	-0.55%
2024/06/24	0.6	419.87	0	0.00	418.00	0.6	1,304	0.05%
2024/06/21	0	419.00	0	420.00	418.00	0	1,360	0.00%
2024/06/20	3.2	419.04	1	421.99	419.50	2.1	1,411	0.15%
2024/06/19	0.2	420.45	0	421.00	418.50	0.2	1,480	0.01%
2024/06/18	0	0.00	1	420.00	420.50	-1	1,558	-0.06%
2024/06/17	0.3	419.40	3.2	419.53	418.00	-3	1,676	-0.18%
2024/06/14	9.4	420.26	1	419.00	418.50	8.4	1,774	0.47%
2024/06/13	1.3	433.27	1.4	434.71	426.50	-0.1	1,819	-0.01%
2024/06/12	0.3	424.50	0.3	426.20	426.50	0	1,902	0.00%
2024/06/11	0.1	417.86	0	420.00	418.00	0.1	1,950	0.00%
2024/06/07	0	416.00	0	416.50	418.50	0	2,010	0.00%
2024/06/06	0.3	416.83	0	0.00	417.00	0.3	2,049	0.01%
2024/06/05	0.2	410.50	1	415.49	414.50	-0.8	2,067	-0.04%
2024/06/04	0	413.83	0	416.00	413.00	0	2,141	0.00%
2024/06/03	0.1	414.00	0	414.33	415.50	0	2,187	0.00%
2024/05/31	8	415.50	0	0.00	412.00	8	2,191	0.37%
2024/05/30	1	411.51	2.1	415.47	417.50	-1.1	2,193	-0.05%
2024/05/29	0.2	414.50	0.4	415.95	414.00	-0.2	2,196	-0.01%
2024/05/28	0	0.00	0	415.00	412.50	0	2,201	0.00%
2024/05/27	0	0.00	0	412.67	411.50	0	2,206	0.00%
2024/05/24	0	0.00	0.3	409.01	408.00	-0.3	2,212	-0.01%
2024/05/22	0	0.00	0	405.00	414.00	0	2,208	0.00%
2024/05/21	0.2	399.56	0	0.00	405.00	0.2	2,210	0.01%
2024/05/20	3.2	398.17	0	0.00	402.00	3.2	2,220	0.14%
2024/05/17	0.5	405.00	0	405.00	402.50	0.5	2,201	0.02%
2024/05/16	1	400.00	0	402.81	405.00	1	2,194	0.04%
2024/05/15	11.6	398.52	0	399.12	395.00	11.6	2,195	0.53%
2024/05/14	0	406.50	0	407.83	403.50	0	2,186	0.00%
2024/05/13	0.1	403.67	1	405.00	404.00	-0.9	2,191	-0.04%
2024/05/10	0	0.00	1	411.81	408.50	-1	2,195	-0.05%
2024/05/09	33.9	409.17	4.1	405.97	402.00	29.8	2,193	1.36%
2024/05/08	0	0.00	0	438.50	434.50	0	2,154	0.00%
2024/05/07	0	0.00	5	440.95	437.50	-5	2,148	-0.23%
2024/05/06	0.2	422.83	0.1	426.30	428.50	0.1	2,135	0.01%
2024/05/03	0	437.00	1	440.00	430.00	-1	2,128	-0.05%
2024/05/02	0	433.50	3	436.33	437.00	-3	2,118	-0.14%
2024/04/30	1	438.00	12.3	431.08	438.00	-11.3	2,113	-0.53%
2024/04/29	0	0.00	6.2	431.11	430.00	-6.2	2,102	-0.30%
2024/04/26	0.1	429.50	2.1	429.90	430.00	-2.1	2,100	-0.10%
2024/04/25	0.2	424.00	0.1	423.02	423.50	0.1	2,094	0.00%
2024/04/24	0.1	419.50	1	423.49	423.50	-0.9	2,098	-0.04%
2024/04/23	0	0.00	6.1	416.32	415.00	-6.1	2,103	-0.29%
2024/04/22	1	417.00	1	415.50	417.50	0	2,109	0.00%
2024/04/19	11.2	415.80	0	0.00	413.00	11.2	2,100	0.53%
2024/04/18	1.2	425.00	0	0.00	431.50	1.2	2,078	0.06%
2024/04/17	6	416.17	0	0.00	416.00	6	2,078	0.29%
2024/04/16	19.3	418.90	12.2	417.01	416.50	7.1	2,068	0.34%
2024/04/15	0	430.50	6.1	429.28	430.50	-6	2,039	-0.30%
2024/04/12	4	426.50	1.3	427.77	430.00	2.7	2,038	0.13%
2024/04/11	2.3	424.85	1	429.94	433.00	1.3	2,038	0.06%
2024/04/10	10.8	428.47	0	0.00	427.00	10.8	2,023	0.53%
2024/04/09	2.1	433.14	1	436.00	437.00	1.1	2,009	0.06%
2024/04/08	18.2	433.69	0	435.50	434.50	18.2	2,008	0.91%
2024/04/03	0	0.00	1	439.03	438.00	-1	1,991	-0.05%
2024/04/02	1.2	438.52	4	438.38	437.00	-2.8	1,980	-0.14%
2024/04/01	10.1	437.06	0.3	437.55	434.00	9.7	1,969	0.50%
2024/03/29	22.5	448.66	39.7	450.11	448.00	-17.2	1,931	-0.89%
2024/03/28	11.1	457.51	8	458.44	451.50	3.1	1,807	0.17%
2024/03/27	18.2	448.45	29.6	452.44	456.50	-11.4	1,743	-0.65%
2024/03/26	20.3	441.37	5	435.76	437.50	15.3	1,664	0.92%
2024/03/25	13.7	444.59	0.2	446.00	438.00	13.5	1,622	0.83%
2024/03/22	26.3	455.52	1.5	457.55	456.00	24.7	1,581	1.56%
2024/03/21	14.5	478.31	6.3	483.03	470.00	8.2	1,536	0.53%
2024/03/20	48.3	494.07	9.5	504.78	487.00	38.8	1,484	2.61%
2024/03/19	25.2	493.77	36.7	497.84	488.00	-11.5	1,392	-0.83%
2024/03/18	15.6	469.24	12.1	474.34	471.00	3.5	1,304	0.27%
2024/03/15	30.1	471.86	2.4	471.85	469.00	27.6	1,275	2.16%
2024/03/14	22.3	502.72	22.5	518.88	501.00	-0.2	1,196	-0.02%
2024/03/13	9.3	547.78	10.3	534.03	556.00	-1	1,157	-0.09%
2024/03/12	5.2	516.53	5.1	504.47	506.00	0	1,103	0.00%
2024/03/11	5.3	475.22	0.8	477.00	477.00	4.5	1,087	0.42%
2024/03/08	3.5	473.31	18.7	491.12	495.50	-15.3	1,114	-1.37%
2024/03/07	20	486.93	49.9	484.38	487.00	-29.9	1,091	-2.74%
2024/03/06	1.3	437.35	5.3	440.36	443.00	-4	1,062	-0.37%
2024/03/05	0.2	438.03	4.2	443.41	446.00	-4	1,078	-0.37%
2024/03/04	0	430.00	2.1	433.65	434.50	-2.1	1,082	-0.20%
2024/03/01	0.1	424.68	1	425.50	421.00	-0.9	1,089	-0.09%
2024/02/29	0.2	425.50	0	0.00	426.50	0.2	1,088	0.02%
2024/02/27	0.3	430.48	0	0.00	427.00	0.3	1,088	0.03%
2024/02/26	0	0.00	8	433.81	435.00	-8	1,086	-0.74%
2024/02/23	0	420.00	3	419.50	420.00	-3	1,079	-0.28%
2024/02/22	1	422.00	3.2	420.84	423.00	-2.2	1,085	-0.20%
2024/02/21	1	412.00	28.6	415.00	418.50	-27.6	1,082	-2.55%
2024/02/20	0.2	398.81	6	399.42	396.50	-5.8	1,071	-0.54%
2024/02/19	0	0.00	14.2	397.04	397.50	-14.2	1,093	-1.30%
2024/02/16	2.1	384.96	1	390.50	390.00	1.1	1,110	0.10%
2024/02/15	2.7	386.20	0	0.00	385.50	2.7	1,106	0.24%
2024/02/05	7.1	390.24	0	0.00	392.00	7.1	1,092	0.65%
2024/02/02	4	391.13	2	394.75	395.50	2	1,083	0.19%
2024/02/01	25.6	394.08	0	0.00	389.50	25.6	1,074	2.38%
2024/01/31	5	399.51	11	406.00	406.00	-6	1,055	-0.57%
2024/01/30	0	402.25	0	0.00	402.50	0	1,053	0.00%
2024/01/29	6	396.83	9	406.20	404.00	-3	1,052	-0.28%
2024/01/26	6.5	399.22	0	0.00	399.50	6.5	1,046	0.63%
2024/01/25	0.2	403.92	0	0.00	405.00	0.2	1,043	0.01%
2024/01/24	0.1	409.25	0	0.00	406.00	0.1	1,050	0.00%
2024/01/23	0	0.00	10	410.00	410.00	-10	1,089	-0.92%
2024/01/22	1	407.50	5	410.08	406.00	-4	1,087	-0.37%
2024/01/19	5.3	402.13	0	0.00	405.00	5.3	1,093	0.48%
2024/01/18	0	407.00	0	0.00	407.50	0	1,103	0.00%
2024/01/17	0	0.00	1	408.50	407.50	-1	1,102	-0.09%
2024/01/16	1	391.00	1	395.00	401.50	0	1,093	0.00%
2024/01/15	5.3	397.05	0	0.00	397.50	5.3	1,087	0.49%
2024/01/11	6.1	401.00	0	0.00	404.50	6.1	1,083	0.56%
2024/01/10	1	405.50	2	403.50	405.50	-1	1,078	-0.09%
2024/01/09	5	405.00	0	0.00	405.00	5	1,074	0.47%
2024/01/05	0	0.00	1	413.50	413.00	-1	1,071	-0.09%
2024/01/04	0	0.00	2	412.50	414.00	-2	1,066	-0.19%
2023/12/29	0	416.50	0	0.00	420.00	0	1,033	0.00%
2023/12/28	2	416.00	6	412.42	419.00	-4	1,031	-0.39%
2023/12/27	0.1	409.77	0	0.00	411.00	0.1	1,026	0.01%
2023/12/26	1	405.50	2	405.75	406.00	-1	1,014	-0.10%
2023/12/25	6	401.50	6	402.91	401.50	0	1,012	0.00%
2023/12/22	0.2	410.23	2	405.51	407.00	-1.8	1,001	-0.18%
2023/12/20	1	427.00	1	422.00	425.50	0	983	0.00%
2023/12/19	1	415.08	1	416.05	417.50	0	969	0.00%
2023/12/15	2.2	430.29	0	430.50	433.00	2.1	952	0.23%
2023/12/14	2.1	428.57	5.5	430.54	428.50	-3.4	955	-0.35%
2023/12/13	0	416.27	1	417.51	417.00	-1	940	-0.10%
2023/12/12	0	410.75	0	415.00	412.50	0	962	0.00%
2023/12/11	0	0.00	1	418.91	415.50	-1	973	-0.10%
2023/12/08	1	424.00	1	421.00	418.00	0	994	0.00%
2023/12/07	0.1	411.00	4	416.49	415.50	-3.9	1,002	-0.39%
2023/12/06	1	413.00	5.1	417.16	416.50	-4.1	1,002	-0.41%
2023/12/05	3.1	418.29	5.2	415.05	420.00	-2.1	980	-0.21%
2023/12/04	6.1	403.83	12.5	408.21	407.00	-6.4	941	-0.68%
2023/12/01	0	380.00	2.2	382.00	389.50	-2.2	892	-0.24%
2023/11/30	5	375.80	5.3	382.08	380.50	-0.3	874	-0.03%
2023/11/29	1	377.00	5.1	377.80	375.00	-4.1	853	-0.48%
2023/11/28	4	364.88	9.1	370.66	371.00	-5.1	839	-0.60%
2023/11/27	1	361.00	0.3	362.12	361.50	0.7	822	0.09%
2023/11/24	0	0.00	1	363.00	364.00	-1	818	-0.12%
2023/11/23	0.1	359.00	0	0.00	360.00	0.1	814	0.01%
2023/11/22	0.1	359.50	0	360.00	361.00	0.1	810	0.01%
2023/11/20	0	358.50	0.3	359.08	361.00	-0.2	794	-0.03%
2023/11/17	0.1	362.00	0	0.00	364.00	0.1	780	0.01%
2023/11/16	0	0.00	21	362.50	361.50	-21	769	-2.73%
2023/11/15	5	356.20	9	355.50	355.50	-4	749	-0.54%
2023/11/14	0	0.00	2	345.25	344.50	-2	726	-0.28%
2023/11/13	1	338.00	3	337.50	337.50	-2	719	-0.28%
2023/11/08	0	0.00	1	344.00	342.00	-1	739	-0.14%
2023/11/07	2	345.25	1	343.50	344.00	1	743	0.13%
2023/11/06	0	0.00	0	341.00	343.00	0	750	0.00%
2023/11/02	0	0.00	1	340.99	341.50	-1	758	-0.13%
2023/11/01	0.2	338.50	1.1	339.88	341.00	-0.9	760	-0.12%
2023/10/31	0.1	334.00	0	0.00	333.50	0.1	754	0.01%
2023/10/30	0	0.00	0	334.50	334.00	0	720	0.00%
2023/10/27	1	335.00	0	0.00	333.50	1	722	0.14%
2023/10/24	0	0.00	1.1	336.18	338.50	-1.1	730	-0.15%
2023/10/23	0	0.00	67	335.39	334.00	-67	741	-9.03%
2023/10/20	1	333.50	0	0.00	335.50	1	744	0.13%
2023/10/19	1	326.50	0	0.00	328.00	1	762	0.13%
2023/10/18	0	326.00	0	0.00	328.00	0	784	0.00%
2023/10/17	3	327.51	0.1	328.00	327.00	2.9	801	0.36%
2023/10/13	1.1	326.00	0	0.00	325.50	1.1	857	0.13%
2023/10/12	2.1	329.01	2	328.00	327.50	0.1	866	0.01%
2023/10/11	1	333.02	0	0.00	330.50	1	877	0.11%
2023/10/06	0	338.21	0	0.00	338.50	0	879	0.00%
2023/10/05	0.1	336.51	10	338.50	339.50	-9.9	882	-1.12%
2023/10/04	0	331.28	41	330.76	333.50	-41	883	-4.64%
2023/10/03	0.1	333.53	0	0.00	334.00	0.1	879	0.01%
2023/09/28	0	333.00	0	0.00	335.00	0	885	0.00%
2023/09/27	0	332.00	0	0.00	334.00	0	899	0.00%
2023/09/26	0	332.40	0	0.00	335.50	0	907	0.00%
2023/09/25	0	337.00	0.1	334.00	340.50	0	909	-0.01%
2023/09/22	0.1	332.99	0.2	329.00	335.50	-0.1	908	-0.01%
2023/09/21	1	332.49	1.6	332.94	333.50	-0.6	905	-0.07%
2023/09/20	0	338.00	0.2	340.00	340.50	-0.2	906	-0.03%
2023/09/19	119	343.28	3.1	345.79	344.00	115.9	899	12.88%	大買/鉅額交易
2023/09/18	0.1	343.31	0	0.00	339.50	0.1	874	0.01%
2023/09/15	3.5	340.82	2	342.50	343.00	1.5	872	0.17%
2023/09/14	4.1	345.84	2	344.00	350.00	2.1	838	0.24%
2023/09/13	0.1	335.50	3	338.50	344.00	-3	807	-0.37%
2023/09/12	1	334.00	7	332.21	334.00	-6	784	-0.76%
2023/09/11	1.2	325.57	6	325.17	325.00	-4.9	759	-0.64%
2023/09/08	0	0.00	0.2	320.50	321.00	-0.2	751	-0.02%
2023/09/06	2.3	321.13	5.1	323.00	324.50	-2.8	749	-0.37%
2023/09/05	0.1	320.00	0	0.00	321.00	0.1	746	0.01%
2023/09/04	0	0.00	6	317.50	318.00	-6	760	-0.79%
2023/09/01	2	312.75	0	0.00	312.00	2	767	0.26%
2023/08/31	0	0.00	0.1	309.00	307.50	-0.1	765	-0.01%
2023/08/30	0	308.00	4	309.75	308.50	-4	762	-0.52%
2023/08/29	0	0.00	0.6	306.00	308.00	-0.6	762	-0.08%
2023/08/28	0	0.00	0.4	305.50	305.00	-0.4	764	-0.05%
2023/08/25	0	0.00	2	306.00	307.00	-2	771	-0.26%
2023/08/22	0	0.00	2	304.25	302.50	-2	787	-0.26%
2023/08/21	0	0.00	0	303.50	303.50	0	797	0.00%
2023/08/18	0	0.00	0.2	304.05	303.00	-0.2	795	-0.03%
2023/08/16	1.2	299.58	1	303.50	303.50	0.2	795	0.03%
2023/08/15	0	303.05	0	0.00	299.50	0	793	0.00%
2023/08/14	0.1	300.45	0	0.00	303.00	0.1	796	0.01%
2023/08/11	0	303.00	0	0.00	301.00	0	792	0.00%
2023/08/10	2.2	299.64	0	0.00	302.50	2.2	795	0.28%
2023/08/08	0	307.50	0	0.00	306.50	0	785	0.00%
2023/08/07	0	0.00	0.2	305.50	307.50	-0.2	796	-0.02%
2023/08/04	0	0.00	1	303.00	305.50	-1	795	-0.13%
2023/08/01	0	0.00	0.2	306.00	304.50	-0.2	791	-0.03%
2023/07/31	0	0.00	2.6	306.43	307.50	-2.6	790	-0.33%
2023/07/28	1	303.00	1	302.46	303.00	0	784	0.00%
2023/07/27	0.1	300.00	0	0.00	298.00	0.1	770	0.01%
2023/07/26	0.2	302.25	1	302.00	300.00	-0.8	757	-0.11%
2023/07/25	0	0.00	1	300.00	300.00	-1	742	-0.14%
2023/07/21	1.1	295.95	0.1	301.00	301.50	1	735	0.14%
2023/07/20	0	298.00	0	0.00	298.00	0	727	0.00%
2023/07/19	5.5	298.13	0	0.00	297.50	5.5	717	0.77%
2023/07/18	0	305.50	0	0.00	305.50	0	695	0.00%
2023/07/17	2.1	303.00	0	0.00	305.00	2.1	671	0.31%
2023/07/14	6.1	303.16	0	0.00	303.00	6.1	662	0.92%
2023/07/13	0	310.00	0	0.00	308.50	0	647	0.00%
2023/07/12	3	310.00	0	0.00	310.50	3	641	0.47%
2023/07/11	0.1	312.00	0	0.00	310.50	0.1	636	0.01%
2023/07/10	3	311.50	0	0.00	314.00	3	639	0.47%
2023/07/07	1.2	312.28	0	0.00	313.50	1.2	650	0.18%
2023/07/06	6.1	315.69	3	315.83	315.00	3.1	663	0.47%
2023/07/05	0	0.00	1	334.00	334.50	-1	669	-0.15%
2023/07/04	1	333.00	2	333.00	334.50	-1	660	-0.15%
2023/06/29	0	0.00	0.1	330.00	330.50	-0.1	734	-0.01%
2023/06/28	0	0.00	0	333.00	331.50	0	759	0.00%
2023/06/27	1	332.50	0	0.00	328.00	1	753	0.13%
2023/06/26	0	327.50	0	0.00	327.00	0	752	0.00%
2023/06/21	0.1	327.50	9	327.22	331.00	-8.9	755	-1.18%
2023/06/16	0.1	322.00	1	322.00	321.50	-0.9	771	-0.12%
2023/06/15	5	322.00	0	0.00	322.00	5	762	0.66%
2023/06/14	1	325.00	0	0.00	324.00	1	775	0.13%
2023/06/12	0.1	323.50	0	0.00	324.00	0.1	784	0.01%
2023/06/09	0.1	321.00	0.1	323.00	320.00	0	774	0.00%
2023/06/08	0.2	321.28	7.1	322.94	324.50	-6.9	772	-0.89%
2023/06/07	0	0.00	1	319.00	318.50	-1	755	-0.13%
2023/06/06	2	310.50	0	0.00	311.00	2	744	0.27%
2023/06/05	1.1	312.08	0	0.00	313.50	1.1	745	0.14%
2023/06/02	2.1	311.05	0	0.00	311.00	2.1	748	0.28%
2023/06/01	2	308.75	0	0.00	309.00	2	744	0.27%
2023/05/29	1	316.00	0.1	316.50	318.00	0.9	738	0.12%
2023/05/25	0.2	314.00	2	312.75	315.50	-1.8	732	-0.25%
2023/05/24	0	309.50	0	0.00	310.50	0	729	0.00%
2023/05/23	0	310.00	0	0.00	309.00	0	729	0.00%
2023/05/22	0.1	311.00	1	308.00	310.00	-1	730	-0.13%
2023/05/17	5	307.50	0	0.00	307.50	5	726	0.69%
2023/05/16	0	0.00	1	310.00	307.50	-1	723	-0.14%
2023/05/12	0	0.00	0.1	308.50	307.00	-0.1	710	-0.01%
2023/05/11	1	307.52	0	0.00	307.00	1	710	0.14%
2023/05/10	0	0.00	2	316.75	316.50	-2	700	-0.29%
2023/05/09	2	316.25	0.4	316.10	315.00	1.6	708	0.23%
2023/05/08	0	0.00	2	315.75	316.00	-2	707	-0.28%
2023/05/05	0	0.00	1	314.00	314.50	-1	710	-0.14%
2023/05/04	2	313.00	0	0.00	314.50	2	711	0.28%
2023/05/02	0	0.00	6	310.33	310.50	-6	718	-0.84%
2023/04/28	0	0.00	1	310.00	308.00	-1	725	-0.14%
2023/04/26	5	304.50	1	305.00	305.00	4	715	0.56%
2023/04/25	2.1	304.51	0	0.00	306.50	2.1	703	0.29%
2023/04/21	1	305.50	0	0.00	308.00	1	678	0.15%
2023/04/20	2	313.50	5	313.00	312.00	-3	663	-0.45%
2023/04/18	0	0.00	3	317.33	318.00	-3	657	-0.46%
2023/04/14	0.2	316.50	0	0.00	315.00	0.2	650	0.03%
2023/04/12	0.2	319.00	2.2	317.91	318.50	-2.1	638	-0.32%
2023/04/11	0	0.00	5	318.60	316.50	-5	622	-0.80%
2023/04/10	0	0.00	12	313.50	315.00	-12	608	-1.97%
2023/04/07	5	308.30	1.1	308.94	308.00	3.9	594	0.66%
2023/04/06	0.1	308.50	1	302.00	308.00	-0.9	586	-0.16%
2023/03/31	12.2	303.56	0	0.00	303.00	12.2	560	2.17%
2023/03/30	1	312.50	12	315.96	319.50	-11	531	-2.07%
2023/03/29	1	305.00	8	309.25	312.00	-7	516	-1.36%
2023/03/28	1	299.50	1	303.00	298.50	0	498	0.00%
2023/03/23	1	300.50	4	299.50	300.00	-3	502	-0.60%
2023/03/22	0	0.00	13	300.00	301.00	-13	497	-2.61%
2023/03/21	3	292.67	0	0.00	292.00	3	484	0.62%
2023/03/17	3	292.00	0	0.00	295.00	3	482	0.62%
2023/03/16	2	293.50	10	298.65	293.00	-8	465	-1.72%
2023/03/14	1	291.00	0	0.00	292.50	1	455	0.22%
2023/03/13	2	290.26	0	0.00	292.50	2	458	0.44%
2023/03/10	4.1	291.70	0	0.00	291.50	4.1	453	0.90%
2023/03/09	0.1	297.50	0	0.00	296.50	0.1	455	0.02%
2023/03/08	0	0.00	2	298.50	300.00	-2	460	-0.43%
2023/03/07	0	0.00	3	296.33	297.00	-3	458	-0.65%
2023/03/06	2	297.50	1	296.00	296.50	1	464	0.22%
2023/03/03	0	296.50	1	296.50	295.00	-1	476	-0.21%
2023/03/02	0	297.00	0	0.00	297.50	0	490	0.00%
2023/02/24	1	298.00	1.1	300.00	296.00	-0.1	488	-0.02%
2023/02/23	1	296.00	8	299.25	300.00	-7	493	-1.42%
2023/02/22	1.1	290.09	1	294.50	295.50	0.1	495	0.02%
2023/02/20	3	290.50	0	0.00	291.00	3	494	0.61%
2023/02/17	4	291.00	0	0.00	291.50	4	497	0.80%
2023/02/13	0	297.00	0	0.00	296.50	0	510	0.00%
2023/02/09	2	299.25	0	0.00	296.50	2	518	0.39%
2023/02/08	0	302.50	1	304.50	302.00	-1	517	-0.19%
2023/02/07	0	0.00	16.1	301.29	303.50	-16.1	512	-3.14%
2023/02/03	2	297.50	0	0.00	297.50	2	499	0.40%
2023/02/02	2	298.75	3	299.17	298.50	-1	508	-0.19%
2023/01/31	13	294.62	0.1	294.00	296.00	12.9	507	2.54%
2023/01/30	0	0.00	0	290.50	290.00	0	500	0.00%
2023/01/17	0.1	286.00	0	0.00	286.00	0.1	503	0.02%
2023/01/16	0.2	285.65	0	0.00	285.00	0.2	503	0.04%
2023/01/13	2	287.25	0	0.00	286.50	2	504	0.40%
2023/01/11	0	0.00	1	294.50	294.50	-1	509	-0.20%
2023/01/09	0	0.00	1.1	290.00	290.00	-1.1	512	-0.21%
2023/01/06	0	0.00	1	288.00	288.00	-1	514	-0.19%
2023/01/05	3	285.00	0	0.00	284.50	3	526	0.57%
2023/01/04	0	287.00	0	0.00	285.50	0	533	0.00%
2023/01/03	0	0.00	1	287.50	288.00	-1	539	-0.19%
2022/12/30	0.2	287.00	0	0.00	285.00	0.2	542	0.04%
2022/12/29	0	0.00	1	288.00	287.00	-1	545	-0.18%
2022/12/21	1	281.00	0	0.00	280.00	1	549	0.18%
2022/12/16	5.1	291.12	0	0.00	290.00	5.1	531	0.95%
2022/12/15	0	298.00	0	0.00	297.00	0	519	0.00%
2022/12/14	0	0.00	1	297.50	298.00	-1	518	-0.19%
2022/12/13	4	294.50	0	0.00	293.00	4	515	0.78%
2022/12/12	0.1	298.00	0	0.00	298.00	0.1	507	0.01%
2022/12/09	0	0.00	1	301.00	300.00	-1	512	-0.20%
2022/12/07	2	301.00	0	0.00	298.00	2	510	0.39%
2022/12/06	0	0.00	1	304.50	303.50	-1	504	-0.20%
2022/12/02	0	0.00	1	303.50	308.00	-1	501	-0.20%
2022/12/01	0	0.00	1	307.50	306.50	-1	500	-0.20%
2022/11/30	3	302.50	1	302.50	303.00	2	501	0.40%
2022/11/29	0	0.00	0.2	307.00	303.50	-0.2	498	-0.04%
2022/11/28	0	0.00	3	311.50	307.50	-3	494	-0.61%
2022/11/25	0	0.00	0.3	309.29	304.50	-0.3	487	-0.06%
2022/11/24	2	303.25	4.1	305.30	306.00	-2.1	477	-0.44%
2022/11/23	1	299.00	2	297.00	297.00	-1	464	-0.22%
2022/11/22	1	291.50	0	0.00	293.00	1	456	0.22%
2022/11/17	1	289.00	0	288.50	289.50	1	446	0.22%
2022/11/16	1	285.00	1	284.00	285.00	0	443	0.00%
2022/11/15	0	0.00	3	286.83	284.50	-3	442	-0.69%
2022/11/11	5	287.60	1.1	285.50	286.00	4	448	0.88%
2022/11/10	1	282.50	0	283.50	282.50	1	443	0.23%
2022/11/09	0	0.00	0.2	280.50	283.00	-0.2	447	-0.04%
2022/11/08	1	277.00	3.1	279.65	277.50	-2.1	462	-0.45%
2022/11/07	0	0.00	2.1	275.23	275.50	-2.1	484	-0.42%
2022/11/04	0	0.00	1.1	269.98	270.00	-1.1	486	-0.22%
2022/11/03	1	267.50	0.1	268.00	267.50	1	486	0.20%
2022/11/02	0	0.00	0.1	264.50	264.00	-0.1	485	-0.01%
2022/10/28	0.1	253.00	0.1	252.50	250.50	0	476	0.01%
2022/10/27	0	0.00	3	255.00	255.00	-3	478	-0.63%
2022/10/26	0	250.00	2.1	251.95	252.00	-2	482	-0.42%
2022/10/25	1	250.99	0	0.00	249.00	1	487	0.21%
2022/10/24	0.2	252.98	1	252.50	252.00	-0.8	487	-0.16%
2022/10/21	1	250.00	0	0.00	253.00	1	492	0.20%
2022/10/20	1	255.50	0	0.00	255.50	1	495	0.20%
2022/10/18	0	261.00	2	260.50	263.00	-2	507	-0.39%
2022/10/17	2	252.00	0	0.00	255.50	2	524	0.38%
2022/10/13	3.2	248.58	0	0.00	245.50	3.2	567	0.57%
2022/10/12	2.1	258.83	0	0.00	259.50	2.1	592	0.35%
2022/10/11	0	268.00	0	0.00	269.00	0	598	0.00%
2022/10/07	0	0.00	1	276.00	275.00	-1	603	-0.17%
2022/10/06	1	271.00	0	0.00	273.50	1	603	0.17%
2022/10/05	0	0.00	0.2	274.50	271.50	-0.2	624	-0.02%
2022/10/04	0	0.00	3	273.17	274.00	-3	634	-0.47%
2022/10/03	0	264.50	0	0.00	264.00	0	640	0.00%
2022/09/29	0.4	264.25	0	0.00	263.00	0.4	675	0.06%
2022/09/28	2	260.52	0	0.00	259.00	2	686	0.29%
2022/09/27	0	0.00	0	267.00	272.00	0	686	0.00%
2022/09/26	3	267.17	0	0.00	266.00	3	688	0.44%
2022/09/22	1	272.00	0	0.00	278.00	1	697	0.14%
2022/09/21	0	276.00	0	0.00	275.00	0	706	0.00%
2022/09/20	0	0.00	1	280.50	281.00	-1	710	-0.14%
2022/09/19	0	276.96	0	0.00	277.00	0	711	0.01%
2022/09/16	1	277.00	0	0.00	279.00	1	716	0.14%
2022/09/15	1	280.00	1	282.50	279.50	0	720	0.00%
2022/09/13	2	284.75	0	288.00	283.00	2	724	0.27%
2022/09/08	0	0.00	2	278.75	281.00	-2	735	-0.27%
2022/09/06	5	277.00	1	277.00	274.50	4	732	0.55%
2022/09/05	1	278.51	0	0.00	278.00	1	725	0.14%
2022/09/02	0	0.00	1	285.50	286.00	-1	720	-0.14%
2022/09/01	1	285.00	0	286.00	285.00	1	719	0.14%
2022/08/29	0.1	280.50	0	0.00	283.00	0.1	716	0.01%
2022/08/26	1	287.50	0.1	288.00	288.00	1	717	0.13%
2022/08/24	0	0.00	1	282.50	284.00	-1	711	-0.14%
2022/08/23	0	0.00	1	285.50	285.50	-1	720	-0.14%
2022/08/19	1	288.50	2.2	286.47	287.00	-1.2	711	-0.17%
2022/08/18	0.1	281.00	2	282.00	285.00	-2	701	-0.28%
2022/08/17	0	0.00	4.1	282.75	283.50	-4.1	695	-0.58%
2022/08/16	1	281.00	2.1	278.76	279.00	-1.1	688	-0.16%
2022/08/15	4.3	280.95	3	278.67	276.00	1.3	681	0.20%
2022/08/12	3.1	274.76	7.2	278.67	282.50	-4.2	683	-0.61%
2022/08/11	1	262.50	1.1	265.55	265.00	-0.1	662	-0.01%
2022/08/10	0.1	258.50	0	0.00	257.00	0.1	661	0.01%
2022/08/09	0	0.00	1	257.00	258.00	-1	662	-0.15%
2022/08/08	1.2	255.15	0	0.00	257.00	1.2	663	0.18%
2022/08/05	1	257.50	2	257.50	258.00	-1	665	-0.15%
2022/08/04	0	0.00	2	254.25	256.00	-2	662	-0.30%
2022/08/03	0.1	256.00	3	257.00	256.50	-3	662	-0.45%
2022/08/02	5.1	253.52	3	256.83	257.00	2.1	664	0.31%
2022/08/01	1	258.00	1	261.50	259.00	0	656	0.00%
2022/07/29	0	263.00	0	0.00	264.00	0	654	0.00%
2022/07/28	2	262.00	0	0.00	262.50	2	647	0.31%
2022/07/26	1	260.50	0	0.00	261.00	1	635	0.16%
2022/07/25	3	267.19	0.1	272.00	267.00	2.9	630	0.47%
2022/07/22	1.1	276.86	1	276.50	275.00	0.1	619	0.02%
2022/07/21	1	274.00	5.1	280.10	283.00	-4.1	605	-0.67%
2022/07/20	5.2	280.31	3.1	280.93	278.00	2.2	597	0.36%
2022/07/19	8	274.56	12.2	273.82	278.50	-4.2	571	-0.73%
2022/07/18	4	254.62	5	253.30	269.50	-1	536	-0.19%
2022/07/15	3.1	242.61	2.1	245.02	245.00	1.1	526	0.20%
2022/07/14	0	0.00	3	234.50	237.50	-3	519	-0.58%
2022/07/13	2	232.51	0.1	234.50	234.00	1.9	516	0.37%
2022/07/12	2.2	259.07	0.2	260.31	258.00	2	491	0.40%
2022/07/11	2	269.25	2.1	268.67	267.50	-0.1	477	-0.02%
2022/07/08	2	269.50	0.1	269.28	271.00	1.9	470	0.41%
2022/07/07	1.2	265.67	1.1	268.36	270.00	0.1	456	0.01%
2022/07/06	1.1	245.49	4	253.88	253.50	-2.9	442	-0.65%
2022/07/05	2	244.00	3	241.00	242.00	-1	427	-0.23%
2022/07/04	0.1	243.00	0	0.00	240.50	0.1	419	0.02%
2022/07/01	5.2	247.92	0	0.00	244.00	5.2	413	1.26%
2022/06/30	1.1	254.00	1	253.50	254.50	0.1	407	0.03%
2022/06/29	1	260.51	0	0.00	260.50	1	397	0.25%
2022/06/28	3.1	271.97	2	269.00	269.00	1.1	388	0.27%
2022/06/24	1	268.00	0	0.00	268.00	1	394	0.25%
2022/06/23	0.1	273.75	7	277.14	271.50	-6.9	393	-1.75%
2022/06/22	0	282.50	0	0.00	280.00	0	400	0.00%
2022/06/21	1.1	282.10	0	0.00	283.00	1.1	402	0.26%
2022/06/20	2.2	282.73	0	0.00	280.50	2.2	402	0.55%
2022/06/15	0	0.00	1	295.00	292.50	-1	390	-0.26%
2022/06/14	7	292.00	0	0.00	291.50	7	393	1.78%
2022/06/13	1	291.50	0	0.00	291.00	1	394	0.25%
2022/06/08	0	297.00	0	0.00	296.50	0	400	0.00%
2022/06/07	0.1	296.00	0	0.00	295.00	0.1	406	0.01%
2022/06/06	0.1	294.50	0	0.00	294.50	0.1	407	0.01%
2022/06/02	2	297.00	0	0.00	297.00	2	410	0.49%
2022/06/01	0.1	299.50	0	0.00	298.50	0.1	411	0.01%
2022/05/25	0.3	286.70	0	0.00	286.00	0.3	395	0.06%
2022/05/23	0.2	287.78	0	0.00	284.00	0.2	395	0.04%
2022/05/20	1.2	287.49	0	0.00	286.00	1.2	392	0.31%
2022/05/17	0	0.00	2	296.00	296.00	-2	366	-0.55%
2022/05/16	0.1	292.50	0	0.00	292.00	0.1	366	0.01%
2022/05/11	2	286.00	0	0.00	290.00	2	361	0.55%
2022/05/06	0.1	289.45	0	0.00	288.50	0.1	363	0.02%
2022/05/05	0	0.00	0	295.00	295.00	0	364	0.00%
2022/05/04	0	0.00	0.5	291.00	290.00	-0.5	363	-0.14%
2022/04/29	0	292.00	0	0.00	291.50	0	369	0.00%
2022/04/28	0	0.00	1	290.50	290.50	-1	372	-0.27%
2022/04/27	0	0.00	12	283.50	285.00	-12	371	-3.23%
2022/04/26	0.3	292.50	1	294.00	290.50	-0.7	363	-0.19%
2022/04/25	0.2	296.00	0	0.00	293.50	0.2	355	0.06%
2022/04/21	0	0.00	2	303.50	303.50	-2	351	-0.57%
2022/04/20	0	304.38	0	0.00	301.00	0	349	0.01%
2022/04/19	12	305.63	0	0.00	304.00	12	350	3.43%
2022/04/18	1	307.00	1	304.00	304.50	0	358	0.00%
2022/04/15	0.1	305.00	0	0.00	304.00	0.1	363	0.01%
2022/04/14	0	0.00	1	302.00	304.00	-1	371	-0.27%
2022/04/13	2.1	300.34	0	0.00	302.50	2.1	380	0.54%
2022/04/12	2	300.00	0.5	300.10	297.50	1.5	404	0.37%
2022/04/11	0.3	306.00	4	303.00	303.50	-3.7	424	-0.88%
2022/04/07	3.1	306.10	0	0.00	306.00	3.1	427	0.73%
2022/04/06	0	310.50	0	0.00	309.50	0	424	0.00%
2022/03/31	0.2	313.00	0	0.00	310.50	0.2	426	0.05%
2022/03/30	0.5	311.70	0	0.00	310.50	0.5	426	0.12%
2022/03/29	3.3	311.92	0	0.00	310.50	3.3	424	0.77%
2022/03/28	5.2	315.10	0	0.00	315.50	5.2	417	1.25%
2022/03/25	2	324.00	0.1	325.50	321.00	1.9	416	0.46%
2022/03/24	1	326.00	0.2	321.00	326.00	0.9	403	0.21%
2022/03/23	0	0.00	0.1	318.50	319.00	-0.1	402	-0.02%
2022/03/22	0	0.00	1	316.50	318.00	-1	405	-0.25%
2022/03/17	0	0.00	6.2	315.47	316.50	-6.2	433	-1.43%
2022/03/15	0.1	309.50	0	0.00	308.00	0.1	432	0.01%
2022/03/14	0	0.00	0.2	316.50	316.00	-0.2	438	-0.05%
2022/03/11	0	0.00	0.1	317.50	317.00	-0.1	446	-0.02%
2022/03/10	1.1	312.95	0	0.00	309.50	1.1	455	0.24%
2022/03/08	0	0.00	1	301.50	305.00	-1	477	-0.21%
2022/03/07	0.1	307.50	0	0.00	307.00	0.1	480	0.01%
2022/03/03	1	313.50	0	0.00	313.50	1	509	0.20%
2022/03/02	0	0.00	2	312.25	313.00	-2	519	-0.39%
2022/03/01	1	315.50	6	315.08	315.50	-5	530	-0.94%
2022/02/25	4	310.63	0	0.00	312.50	4	550	0.73%
2022/02/24	2.1	308.57	0	0.00	309.50	2.1	566	0.37%
2022/02/23	1	314.50	0	0.00	314.50	1	567	0.18%
2022/02/22	2.2	313.06	0	0.00	313.00	2.2	586	0.37%
2022/02/18	0	0.00	0.5	320.53	319.00	-0.5	647	-0.08%
2022/02/17	0	0.00	1	323.00	318.00	-1	707	-0.14%
2022/02/16	1	322.50	0	0.00	322.00	1	764	0.13%
2022/02/15	0	0.00	1	324.00	320.50	-1	793	-0.13%
2022/02/14	0	0.00	1	323.00	323.00	-1	795	-0.13%
2022/02/10	0	0.00	0.1	322.00	324.00	-0.1	812	-0.01%
2022/02/09	0	0.00	0.1	318.00	317.00	-0.1	824	-0.01%
2022/02/08	0	319.00	1	320.00	319.50	-1	831	-0.12%
2022/01/25	0	316.50	0	0.00	316.00	0	855	0.00%
2022/01/24	2.5	310.69	0	0.00	314.00	2.5	869	0.29%
2022/01/21	1.3	319.00	0	0.00	316.50	1.3	897	0.14%
2022/01/20	4.3	323.82	0	0.00	323.50	4.3	909	0.47%
2022/01/18	1	334.00	1.1	332.00	332.00	-0.1	947	-0.01%
2022/01/17	0.1	327.00	0	0.00	327.50	0.1	948	0.01%
2022/01/14	3	325.33	1	326.00	326.50	2	955	0.21%
2022/01/12	2.1	327.51	0	0.00	327.50	2.1	958	0.21%
2022/01/11	7.2	331.46	1	331.00	327.50	6.2	962	0.64%
2022/01/10	1	332.50	0	0.00	336.50	1	976	0.10%
2022/01/07	0.3	338.29	1	337.00	335.50	-0.7	976	-0.08%
2022/01/06	2	340.50	9.1	343.23	338.00	-7.1	978	-0.73%
2022/01/05	1.3	345.77	10.7	347.15	344.00	-9.4	977	-0.96%
2022/01/04	5	333.40	8	337.57	343.00	-3	956	-0.32%
2022/01/03	1	328.00	0	0.00	327.00	1	936	0.11%
2021/12/30	0	329.00	0.1	328.00	328.50	-0.1	937	-0.01%
2021/12/29	1	327.00	1	327.00	328.00	0	942	0.00%
2021/12/28	0	327.00	1	330.00	328.00	-1	947	-0.10%
2021/12/23	0	0.00	2.2	325.48	326.00	-2.2	957	-0.23%
2021/12/22	1	323.96	0.1	324.00	320.00	0.9	965	0.09%
2021/12/21	1	319.00	2	319.00	320.00	-1	967	-0.10%
2021/12/20	2	320.00	0	0.00	320.00	2	964	0.21%
2021/12/17	0	325.00	0	0.00	325.50	0	960	0.00%
2021/12/16	0	324.29	1	324.00	325.50	-1	953	-0.10%
2021/12/15	0	325.00	0	0.00	325.00	0	956	0.00%
2021/12/14	1.1	324.01	0	0.00	325.00	1.1	950	0.12%
2021/12/10	0	330.00	0	329.50	332.00	0	939	0.00%
2021/12/08	0.1	331.20	2	333.25	333.50	-2	949	-0.21%
2021/12/07	0.1	328.00	0	0.00	328.50	0.1	945	0.01%
2021/12/06	5.1	332.26	5	330.50	332.50	0.1	949	0.01%
2021/12/03	3	334.17	1	334.00	336.00	2	940	0.21%
2021/12/02	0	0.00	6	328.42	330.00	-6	922	-0.65%
2021/12/01	0	0.00	8	327.56	328.00	-8	913	-0.88%
2021/11/30	1	327.00	2	325.00	327.50	-1	910	-0.11%
2021/11/29	1	322.53	4	317.50	323.50	-3	896	-0.33%
2021/11/26	1	315.00	3.2	319.19	315.00	-2.2	893	-0.25%
2021/11/25	5	325.00	4	324.75	323.00	1	894	0.11%
2021/11/24	3	329.15	3	330.00	329.50	0	889	0.00%
2021/11/23	0.2	325.50	10	323.75	325.50	-9.8	873	-1.12%
2021/11/22	0	0.00	2	319.00	322.00	-2	862	-0.23%
2021/11/19	14	320.18	1	318.50	321.00	13	863	1.51%
2021/11/18	0	0.00	5.1	321.27	320.50	-5.1	853	-0.60%
2021/11/17	4	322.13	9.3	326.89	325.00	-5.3	841	-0.63%
2021/11/16	8	332.50	15.3	334.69	330.00	-7.3	805	-0.91%
2021/11/15	13	304.66	10.5	313.64	326.50	2.5	753	0.33%
2021/11/12	10	299.90	5.2	299.23	299.00	4.8	698	0.69%
2021/11/11	1	286.00	0	0.00	290.00	1	677	0.15%
2021/11/10	4.2	283.98	0	0.00	287.00	4.2	694	0.60%
2021/11/09	1.5	288.33	1	292.50	287.50	0.5	725	0.07%
2021/11/08	4.1	292.00	0	292.50	291.50	4.1	730	0.56%
2021/11/05	5.7	299.00	2	302.00	300.00	3.7	727	0.51%
2021/11/04	1	305.50	5	304.80	303.50	-4	724	-0.55%
2021/11/03	2	300.50	0	0.00	301.50	2	717	0.28%
2021/11/02	1	300.50	1	300.00	300.00	0	708	0.00%
2021/11/01	3	301.00	2	299.51	300.00	1	707	0.14%
2021/10/29	4	294.88	0	296.00	299.00	4	694	0.57%
2021/10/28	2.1	293.19	1	292.50	289.50	1.1	675	0.16%
2021/10/27	7.2	290.04	6.1	290.46	294.00	1.1	663	0.16%
2021/10/26	5.3	283.07	1	281.00	282.50	4.3	650	0.65%
2021/10/25	1.1	279.62	0	0.00	283.00	1.1	642	0.16%
2021/10/22	0	282.00	0	0.00	283.00	0	656	0.00%
2021/10/21	3	283.33	0	0.00	281.50	3	667	0.45%
2021/10/20	1	285.00	0	0.00	285.00	1	671	0.15%
2021/10/19	0	0.00	2	285.25	287.00	-2	693	-0.29%
2021/10/18	2	286.50	1	292.98	284.50	1	692	0.14%
2021/10/15	1	276.01	0	0.00	277.00	1	678	0.15%
2021/10/14	0	277.00	0	0.00	274.50	0	676	0.00%
2021/10/13	0.2	281.01	0	0.00	279.00	0.2	670	0.03%
2021/10/12	0	290.00	0	0.00	286.50	0	665	0.01%
2021/10/07	0	285.00	1	290.50	290.00	-1	672	-0.15%
2021/10/04	0.2	280.98	0	0.00	281.50	0.2	668	0.03%
2021/10/01	0.1	284.00	1.1	281.91	281.00	-1.1	673	-0.16%
2021/09/30	0	0.00	1	288.50	288.50	-1	668	-0.15%
2021/09/29	2.1	290.03	0	291.50	289.00	2.1	680	0.30%
2021/09/28	1	295.00	0	0.00	297.00	1	679	0.15%
2021/09/23	3	302.50	0.1	301.00	300.50	2.9	681	0.42%
2021/09/17	0	0.00	3	298.00	300.00	-3	678	-0.44%
2021/09/16	1	298.00	0	0.00	298.00	1	685	0.15%
2021/09/15	3	299.67	0	0.00	301.50	3	682	0.44%
2021/09/14	2	298.50	0	0.00	297.00	2	676	0.30%
2021/09/13	2.2	298.05	0	0.00	296.00	2.2	675	0.33%
2021/09/10	1	300.51	0	0.00	301.50	1	667	0.15%
2021/09/09	2.2	301.05	0	0.00	300.50	2.2	664	0.33%
2021/09/08	1	305.00	3	306.17	306.00	-2	659	-0.30%
2021/09/07	0.2	309.00	1	309.50	308.00	-0.8	661	-0.12%
2021/09/06	2	312.50	3.2	312.13	311.00	-1.2	660	-0.18%
2021/09/03	0.1	313.40	0	0.00	314.00	0.1	660	0.01%
2021/09/02	0	316.00	0	0.00	314.00	0	659	0.00%
2021/09/01	0	316.50	0.1	314.50	315.00	-0.1	660	-0.01%
2021/08/31	0	0.00	2	313.50	316.00	-2	651	-0.31%
2021/08/27	3.2	313.87	0	0.00	313.50	3.2	643	0.50%
2021/08/26	5	313.50	1	313.00	312.00	4	644	0.62%
2021/08/25	1	313.50	0	0.00	314.00	1	644	0.16%
2021/08/24	1	306.50	0	0.00	306.00	1	644	0.16%
2021/08/20	0	307.00	1	307.00	305.50	-1	642	-0.15%
2021/08/18	0	308.00	0	0.00	313.50	0	631	0.00%
2021/08/17	1.2	311.90	0	0.00	310.00	1.2	630	0.19%
2021/08/16	6	310.83	0	0.00	312.50	6	622	0.97%
2021/08/13	2.3	324.46	3	329.67	322.00	-0.7	615	-0.11%
2021/08/12	2	352.26	4	352.75	352.00	-2	583	-0.34%
2021/08/11	0.1	354.50	7	355.79	353.00	-6.9	575	-1.21%
2021/08/10	0.1	358.00	0.3	358.72	359.00	-0.3	573	-0.04%
2021/08/09	3	362.67	0	0.00	361.00	3	580	0.52%
2021/08/05	0	0.00	0.3	370.00	371.00	-0.3	603	-0.05%
2021/08/03	6	366.00	2	368.25	369.50	4	623	0.64%
2021/07/30	0	0.00	1	367.00	369.00	-1	614	-0.16%
2021/07/28	2	365.50	2	371.00	365.00	0	625	0.00%
2021/07/27	1.4	377.14	1.4	376.71	376.50	0	633	0.00%
2021/07/26	6	373.50	1.2	374.03	374.00	4.8	628	0.77%
2021/07/23	2	372.50	11.3	374.24	374.00	-9.3	625	-1.49%
2021/07/22	1	365.00	0	0.00	366.00	1	612	0.16%
2021/07/21	0	0.00	9	364.11	365.00	-9	628	-1.43%
2021/07/20	0	360.00	1	363.00	361.50	-1	631	-0.15%
2021/07/19	1	361.00	0	0.00	362.00	1	633	0.16%
2021/07/16	0	0.00	1.1	365.05	364.00	-1.1	657	-0.17%
2021/07/15	3	366.00	1	363.00	366.50	2	671	0.30%
2021/07/14	0	0.00	3	359.50	358.50	-3	673	-0.45%
2021/07/13	0.1	354.50	0	0.00	360.50	0.1	676	0.02%
2021/07/09	1.1	352.10	0	0.00	353.50	1.1	691	0.15%
2021/07/05	7	355.07	0	0.00	355.00	7	768	0.91%
2021/07/01	1	357.00	0	0.00	356.50	1	810	0.12%
2021/06/30	0	0.00	3	355.33	359.00	-3	832	-0.36%
2021/06/29	0.1	357.00	0	0.00	355.00	0.1	840	0.01%
2021/06/25	0	0.00	3	355.00	360.00	-3	875	-0.34%
2021/06/24	2	353.52	0	0.00	353.50	2	891	0.23%
2021/06/23	3	352.50	1.7	353.82	352.00	1.3	930	0.14%
2021/06/22	1	351.50	1	351.50	351.00	0	946	0.00%
2021/06/18	1	358.00	0	0.00	354.50	1	1,004	0.10%
2021/06/17	0	0.00	1	357.00	354.50	-1	1,062	-0.10%
2021/06/16	0	0.00	1	358.00	356.00	-1	1,094	-0.09%
2021/06/15	1	359.00	0	0.00	358.50	1	1,129	0.09%
2021/06/10	1	355.00	0	0.00	356.00	1	1,158	0.09%
2021/06/09	1	357.02	1	357.00	355.00	0	1,172	0.00%
2021/06/08	1	357.00	0	0.00	357.00	1	1,194	0.08%
2021/06/07	0	360.00	1	359.50	361.00	-1	1,213	-0.08%
2021/06/04	0	362.50	0	0.00	361.50	0	1,230	0.00%
2021/06/03	0	0.00	1	362.50	362.50	-1	1,246	-0.08%
2021/06/02	0	0.00	1	362.00	364.00	-1	1,258	-0.08%
2021/06/01	0.1	367.00	2	366.50	367.00	-1.9	1,286	-0.15%
2021/05/28	1	364.00	3	364.33	365.00	-2	1,311	-0.15%
2021/05/27	0	0.00	1.5	358.14	361.00	-1.5	1,323	-0.11%
2021/05/26	0.3	357.50	0.2	358.00	355.50	0.1	1,354	0.01%
2021/05/25	0	0.00	1	356.50	358.00	-1	1,401	-0.07%
2021/05/24	0	0.00	5.2	352.08	353.50	-5.2	1,436	-0.36%
2021/05/21	0	0.00	15	355.00	355.00	-15	1,463	-1.02%
2021/05/20	2	347.50	0	0.00	350.00	2	1,471	0.14%
2021/05/19	20	350.50	0.4	349.41	347.50	19.6	1,485	1.32%
2021/05/18	0.3	348.33	0	348.00	346.00	0.3	1,504	0.02%
2021/05/17	0.1	330.00	8.1	330.50	339.50	-8	1,524	-0.52%
2021/05/14	3.2	348.87	1	345.00	345.00	2.2	1,512	0.14%
2021/05/13	2.2	337.35	0.3	339.17	339.50	1.9	1,512	0.13%
2021/05/12	3.2	349.35	1	347.00	336.00	2.2	1,503	0.15%
2021/05/11	2.1	353.13	2	352.50	351.50	0.1	1,487	0.00%
2021/05/06	0	0.00	1.1	359.12	359.50	-1.1	1,484	-0.07%
2021/05/05	1.1	358.26	0	0.00	358.00	1.1	1,478	0.08%
2021/05/04	4.1	358.23	1.2	361.75	359.50	2.9	1,479	0.19%
2021/05/03	2	369.00	0.1	371.50	367.50	1.9	1,465	0.13%
2021/04/29	2.1	375.45	0.2	374.00	375.00	1.9	1,462	0.13%
2021/04/28	2	376.25	0	0.00	376.00	2	1,463	0.14%
2021/04/27	1.2	375.08	20.3	372.79	375.00	-19.1	1,457	-1.31%
2021/04/26	0	0.00	1	368.50	369.00	-1	1,444	-0.07%
2021/04/23	0	0.00	0.4	364.00	367.50	-0.4	1,445	-0.03%
2021/04/22	12	370.95	6	369.05	363.50	6	1,468	0.41%
2021/04/21	2.1	373.40	1	373.01	375.00	1.1	1,459	0.07%
2021/04/19	1	366.00	0	368.00	366.00	1	1,473	0.07%
2021/04/16	0.1	365.00	0	0.00	365.00	0.1	1,485	0.01%
2021/04/15	4	360.00	1	360.50	363.00	3	1,487	0.20%
2021/04/14	11.1	359.37	0	0.00	357.00	11.1	1,490	0.74%
2021/04/13	6.4	367.33	1	370.51	364.50	5.4	1,492	0.36%
2021/04/12	2	374.75	1	374.00	373.00	1	1,475	0.07%
2021/04/09	0.3	376.75	10	378.05	374.00	-9.7	1,469	-0.66%
2021/04/08	3	376.67	1.2	375.26	375.50	1.9	1,441	0.13%
2021/04/07	2	372.26	9	374.06	374.00	-7	1,420	-0.49%
2021/04/06	8.2	369.72	0	0.00	368.50	8.2	1,395	0.59%
2021/04/01	0	0.00	0	373.00	371.50	0	1,373	0.00%
2021/03/31	1.5	372.84	4	370.01	371.00	-2.6	1,366	-0.19%
2021/03/30	6.1	371.05	3	373.00	373.00	3.1	1,353	0.23%
2021/03/29	1	365.15	1	365.00	368.00	0	1,340	0.00%
2021/03/26	12.1	368.13	1	370.00	365.00	11.1	1,319	0.84%
2021/03/25	1.2	359.30	1	361.00	360.50	0.2	1,289	0.01%
2021/03/24	11	356.86	0	0.00	357.00	11	1,284	0.86%
2021/03/23	11	363.64	5	373.80	362.00	6	1,282	0.47%
2021/03/22	15.4	381.83	8	379.25	373.00	7.4	1,261	0.59%
2021/03/19	8.3	379.37	9.1	380.17	383.50	-0.8	1,222	-0.06%
2021/03/18	2.5	376.73	1.2	373.83	378.00	1.3	1,197	0.11%
2021/03/17	0.3	365.00	3	365.00	363.50	-2.7	1,182	-0.23%
2021/03/16	2	362.00	0	0.00	362.00	2	1,179	0.17%
2021/03/15	2	361.50	2	361.51	362.00	0	1,186	0.00%
2021/03/12	8.1	359.39	2	357.50	365.00	6.1	1,171	0.52%
2021/03/11	4	354.75	9.2	354.41	356.00	-5.2	1,152	-0.45%
2021/03/10	4	349.00	2	348.25	347.50	2	1,133	0.18%
2021/03/09	11	348.14	0	0.00	347.50	11	1,120	0.98%
2021/03/08	4	358.13	0	0.00	353.00	4	1,117	0.36%
2021/03/05	5	353.51	1.3	355.35	354.00	3.7	1,112	0.33%
2021/03/04	1	363.50	1	370.00	364.00	0	1,105	0.00%
2021/03/03	5	369.50	0	0.00	372.00	5	1,088	0.46%
2021/03/02	1	379.50	5	376.30	374.50	-4	1,077	-0.37%
2021/02/26	3.1	379.92	6.1	379.93	374.50	-3	1,062	-0.28%
2021/02/25	5	388.60	14	383.18	390.00	-9	1,031	-0.87%
2021/02/24	6.1	372.05	2	376.75	366.50	4.1	985	0.42%
2021/02/23	2	361.00	13.5	364.78	365.00	-11.5	956	-1.20%
2021/02/22	1.1	355.36	1	357.00	356.50	0.1	931	0.01%
2021/02/19	4.3	346.92	0	0.00	351.50	4.3	916	0.46%
2021/02/18	12.1	350.35	0	0.00	349.00	12.1	909	1.33%
2021/02/17	1	357.00	5.1	360.63	352.00	-4.1	928	-0.44%
2021/02/05	0	356.00	0	0.00	358.00	0	910	0.00%
2021/02/04	5.2	355.75	0	0.00	352.50	5.2	909	0.57%
2021/02/02	0	0.00	1	364.00	363.50	-1	902	-0.11%
2021/01/29	1	360.00	0	0.00	361.00	1	898	0.11%
2021/01/28	1	367.50	1	366.50	365.00	0	892	0.00%
2021/01/27	1	374.00	1	372.00	375.00	0	887	0.00%
2021/01/26	1	376.00	16	377.34	372.00	-15	890	-1.69%
2021/01/25	2	366.25	1	373.50	373.00	1	879	0.11%
2021/01/21	1	365.00	7	367.07	368.00	-6	864	-0.69%
2021/01/20	1.1	360.09	1.2	360.83	357.50	-0.1	855	-0.01%
2021/01/19	1.1	358.33	0	0.00	361.50	1.1	849	0.12%
2021/01/18	5	359.00	0.2	355.50	358.00	4.8	840	0.57%
2021/01/15	10.5	366.16	6	369.67	362.50	4.5	829	0.54%
2021/01/14	6.4	372.14	0	0.00	372.00	6.4	801	0.80%
2021/01/13	1.3	373.00	0	0.00	377.00	1.3	785	0.16%
2021/01/12	16.1	375.12	2	377.50	376.50	14.1	759	1.85%
2021/01/11	0	0.00	3.1	390.97	385.50	-3.1	735	-0.42%
2021/01/08	2	381.25	2	383.49	384.00	0	719	0.00%
2021/01/07	1	376.99	10	375.10	379.00	-9	711	-1.26%
2021/01/06	8	368.88	0	0.00	374.50	8	701	1.14%
2021/01/05	1	359.00	12	366.79	368.00	-11	693	-1.59%
2021/01/04	0	0.00	21	360.40	362.50	-21	694	-3.02%
2020/12/31	0.2	349.00	0	0.00	350.00	0.2	701	0.03%
2020/12/30	5	348.50	0	0.00	349.50	5	723	0.69%
2020/12/28	10	351.00	0.1	355.00	350.50	10	721	1.38%
2020/12/25	1.1	356.90	0	0.00	355.50	1.1	719	0.15%
2020/12/24	0	0.00	11	352.09	354.50	-11	719	-1.53%
2020/12/23	11	345.00	1	347.50	346.00	10	718	1.39%
2020/12/22	3	352.00	2	354.00	347.50	1	712	0.14%
2020/12/21	0	0.00	2	354.75	357.50	-2	716	-0.28%
2020/12/18	2	365.00	5	364.30	361.00	-3	707	-0.42%
2020/12/17	2	363.00	43	362.83	360.00	-41	698	-5.87%
2020/12/16	2	355.00	3	353.00	355.50	-1	672	-0.15%
2020/12/15	5	354.70	24	354.13	352.50	-19	666	-2.85%
2020/12/14	2	353.00	12	354.29	352.00	-10	642	-1.56%
2020/12/11	5.2	350.10	56.1	350.00	350.00	-50.9	632	-8.04%
2020/12/10	4	345.13	2	344.25	345.00	2	609	0.33%
2020/12/09	9	343.00	14.1	340.32	345.00	-5.1	596	-0.86%
2020/12/07	1	332.50	1	334.00	333.00	0	577	0.00%
2020/12/04	1	331.50	1	334.50	333.50	0	572	0.00%
2020/12/03	1	332.50	0	0.00	332.00	1	569	0.18%
2020/12/02	2	335.50	6.8	336.94	336.50	-4.8	562	-0.85%
2020/12/01	2	330.00	0	0.00	330.50	2	552	0.36%
2020/11/30	22	338.11	2	337.75	331.50	20	545	3.67%
2020/11/27	3	332.00	10	331.00	331.00	-7	521	-1.34%
2020/11/26	1	330.00	0	0.00	331.00	1	526	0.19%
2020/11/25	0	331.00	0	0.00	328.00	0	526	0.00%
2020/11/23	0	331.50	13	329.81	330.50	-13	514	-2.53%
2020/11/20	2	327.75	1	326.50	327.00	1	512	0.20%
2020/11/19	0	0.00	5	333.50	333.50	-5	504	-0.99%
2020/11/18	1	332.00	2	333.00	332.50	-1	503	-0.20%
2020/11/17	8	334.31	32	333.91	334.00	-24	506	-4.74%
2020/11/16	131	329.06	5.1	330.18	329.50	125.9	507	24.81%	大買/鉅額交易
2020/11/12	2	315.00	1	314.00	314.50	1	462	0.22%
2020/11/10	1	313.00	1	314.00	314.50	0	466	0.00%
2020/11/09	0.3	322.00	1	321.50	321.50	-0.8	478	-0.16%
2020/11/06	3	319.33	0	0.00	322.00	3	481	0.62%
2020/11/05	0	0.00	1	319.00	321.00	-1	483	-0.21%
2020/11/04	6	316.83	6	314.33	317.00	0	486	0.00%
2020/11/03	1	314.50	0	0.00	312.50	1	500	0.20%
2020/11/02	1	315.00	0	0.00	307.00	1	508	0.20%
2020/10/30	0	0.00	1	318.50	318.50	-1	520	-0.19%
2020/10/29	1	314.50	0	0.00	314.50	1	526	0.19%
2020/10/23	0	318.50	0	0.00	318.50	0	574	0.00%
2020/10/22	1	321.50	0	0.00	322.50	1	585	0.17%
2020/10/21	0	320.00	0	0.00	321.00	0	587	0.01%
2020/10/20	0	0.00	3	322.50	324.50	-3	590	-0.51%
2020/10/19	0	0.00	1	325.00	321.00	-1	599	-0.17%
2020/10/16	0	0.00	3	323.50	322.50	-3	603	-0.50%
2020/10/15	0	0.00	3	324.83	327.00	-3	620	-0.48%
2020/10/14	7.3	324.04	3	324.17	322.50	4.3	623	0.69%
2020/10/13	6	319.75	10	316.85	322.50	-4	623	-0.64%
2020/10/12	0	0.00	1	307.00	306.00	-1	626	-0.16%
2020/10/08	4	307.13	0	0.00	310.00	4	634	0.63%
2020/10/07	6	309.17	1	310.50	310.50	5	637	0.78%
2020/09/30	1	300.00	0	0.00	299.50	1	663	0.15%
2020/09/25	1	299.00	0	0.00	295.50	1	714	0.14%
2020/09/24	1	300.00	2	305.50	303.00	-1	726	-0.14%
2020/09/22	2	317.50	0	0.00	316.00	2	731	0.27%
2020/09/18	1	320.00	0	0.00	326.50	1	757	0.13%
2020/09/16	0	0.00	1	323.00	323.50	-1	753	-0.13%
2020/09/11	1	319.00	0	0.00	318.50	1	787	0.13%
2020/09/10	2	321.50	0	0.00	321.00	2	795	0.25%
2020/09/08	1	324.00	0	0.00	324.00	1	820	0.12%
2020/09/07	4	327.63	1	326.50	324.00	3	837	0.36%
2020/09/04	1	328.00	0	0.00	327.50	1	847	0.12%
2020/08/28	0	0.00	1	330.00	330.00	-1	882	-0.11%
2020/08/27	0	0.00	1	332.00	332.00	-1	899	-0.11%
2020/08/26	0	0.00	1	335.00	336.00	-1	920	-0.11%
2020/08/25	1	338.00	2	337.50	338.00	-1	930	-0.11%
2020/08/20	4	329.00	2	326.50	323.00	2	993	0.20%
2020/08/18	2	344.50	5	338.80	344.50	-3	984	-0.30%
2020/08/17	6	342.33	0	0.00	342.00	6	989	0.61%
2020/08/14	1	339.50	1	344.00	342.00	0	993	0.00%
2020/08/13	3	339.17	0	0.00	339.50	3	990	0.30%
2020/08/11	0	0.00	5	347.10	347.00	-5	1,026	-0.49%
2020/08/10	1	343.00	1	347.00	346.50	0	1,044	0.00%
2020/08/07	1	349.00	1	343.50	347.50	0	1,045	0.00%
2020/08/06	0	0.00	3	343.83	345.00	-3	1,034	-0.29%
2020/08/05	0	0.00	11	339.50	340.50	-11	1,031	-1.07%
2020/08/04	1	334.00	0	0.00	335.00	1	1,019	0.10%
2020/08/03	14	331.25	11	338.32	336.00	3	1,028	0.29%
2020/07/31	11	320.91	1	326.50	326.00	10	1,010	0.99%
2020/07/29	2	325.50	5	327.80	327.00	-3	1,010	-0.30%
2020/07/28	2	330.75	0	0.00	323.00	2	1,021	0.20%
2020/07/27	2	337.00	2	333.00	333.50	0	1,021	0.00%
2020/07/24	2	333.50	2	333.00	336.00	0	1,033	0.00%
2020/07/23	2	339.00	0	0.00	340.00	2	1,038	0.19%
2020/07/21	2	336.75	0	0.00	339.50	2	1,040	0.19%
2020/07/20	1	335.50	0	0.00	338.00	1	1,063	0.09%
2020/07/16	51	346.87	3	345.83	340.50	48	1,060	4.53%
2020/07/15	3	367.83	1	366.50	369.50	2	1,036	0.19%
2020/07/14	0.1	363.00	0	0.00	365.50	0.1	1,034	0.01%
2020/07/13	2.9	361.55	0	0.00	361.00	2.9	1,039	0.28%
2020/07/10	13	359.88	0	0.00	357.00	13	1,060	1.23%
2020/07/09	3	370.17	3	371.33	370.00	0	1,062	0.00%
2020/07/08	5	345.20	15.1	354.60	357.00	-10.1	1,024	-0.99%
2020/07/07	2	347.75	4	350.13	345.00	-2	1,003	-0.20%
2020/07/06	7	342.00	1	341.50	342.50	6	998	0.60%
2020/07/03	2	333.25	28	332.59	336.50	-26	997	-2.61%
2020/07/02	0	0.00	4	327.50	328.00	-4	1,019	-0.39%
2020/07/01	5	331.30	14	331.85	330.00	-9	1,036	-0.87%
2020/06/30	4	319.50	1	323.50	319.50	3	1,035	0.29%
2020/06/29	23	319.98	1	318.50	320.00	22	1,039	2.12%
2020/06/24	1	325.00	0	0.00	325.50	1	1,031	0.10%
2020/06/23	10	322.85	0	0.00	325.00	10	1,045	0.96%
2020/06/22	6.5	323.23	0	0.00	324.00	6.5	1,063	0.61%
2020/06/19	0	0.00	3	330.50	328.00	-3	1,070	-0.28%
2020/06/18	3	331.50	15	330.60	333.00	-12	1,066	-1.12%
2020/06/17	0	0.00	5	325.00	325.00	-5	1,062	-0.47%
2020/06/16	6.2	321.62	0	0.00	324.50	6.2	1,065	0.58%
2020/06/15	1.1	320.00	0	0.00	320.00	1.1	1,079	0.10%
2020/06/12	9	317.22	2	320.25	324.00	7	1,088	0.64%
2020/06/11	8	325.38	1	325.50	324.50	7	1,091	0.64%
2020/06/10	4.2	325.36	0	0.00	325.00	4.2	1,100	0.38%
2020/06/09	1	339.00	5	331.70	330.50	-4	1,101	-0.36%
2020/06/05	0	0.00	2	334.75	336.50	-2	1,139	-0.18%
2020/06/04	0	0.00	4	334.00	335.00	-4	1,147	-0.35%
2020/06/03	4	339.00	4	336.12	335.50	0	1,150	0.00%
2020/06/02	1	332.00	4.1	331.33	330.00	-3.1	1,141	-0.27%
2020/06/01	0	0.00	8	321.88	327.00	-8	1,130	-0.71%
2020/05/29	29	324.03	28	323.07	320.00	1	1,127	0.09%
2020/05/28	1	318.00	5	324.40	327.00	-4	1,120	-0.36%
2020/05/27	8	321.44	19	322.26	316.50	-11	1,113	-0.99%
2020/05/26	3	313.67	6	314.42	316.50	-3	1,121	-0.27%
2020/05/22	8	308.00	0	0.00	309.00	8	1,137	0.71%
2020/05/21	1	312.50	2	312.00	312.50	-1	1,143	-0.09%
2020/05/20	4	309.50	1	310.00	310.00	3	1,145	0.26%
2020/05/19	11	315.18	2	319.25	310.00	9	1,148	0.78%
2020/05/18	6	311.33	17	314.91	317.50	-11	1,128	-0.98%
2020/05/15	1	308.00	10	311.50	311.50	-9	1,107	-0.81%
2020/05/14	0	300.50	0	0.00	300.00	0	1,095	0.00%
2020/05/13	2	300.75	0	0.00	302.00	2	1,102	0.18%
2020/05/12	11	301.86	1	303.50	300.50	10	1,113	0.90%
2020/05/11	2	308.00	2	307.50	307.50	0	1,118	0.00%
2020/05/08	2	307.00	0	0.00	306.00	2	1,118	0.18%
2020/05/07	0	0.00	2	304.50	304.50	-2	1,109	-0.18%
2020/05/06	11	304.59	1	304.00	301.50	10	1,104	0.91%
2020/05/05	0	0.00	1	305.00	306.00	-1	1,103	-0.09%
2020/05/04	1	312.39	7	310.64	306.00	-6	1,108	-0.54%
2020/04/30	0	0.00	2	311.50	312.00	-2	1,105	-0.18%
2020/04/29	9	310.06	1	311.00	311.00	8	1,111	0.72%
2020/04/28	2	306.25	10	308.80	308.50	-8	1,119	-0.71%
2020/04/27	10	305.25	2	309.75	308.50	8	1,141	0.70%
2020/04/24	3	311.00	2	308.50	310.00	1	1,149	0.09%
2020/04/23	2	308.25	29	311.76	313.50	-27	1,176	-2.29%
2020/04/22	1	293.00	1	298.50	300.00	0	1,165	0.00%
2020/04/21	0	0.00	2	297.00	294.50	-2	1,182	-0.17%
2020/04/20	5	297.00	0	0.00	297.00	5	1,180	0.42%
2020/04/16	3	304.67	0	0.00	299.00	3	1,173	0.26%
2020/04/15	1	294.00	24	303.85	303.50	-23	1,166	-1.97%
2020/04/14	0	0.00	4	293.13	293.00	-4	1,178	-0.34%
2020/04/13	0	0.00	4	290.25	288.00	-4	1,176	-0.34%
2020/04/09	9	288.94	5	288.90	286.00	4	1,203	0.33%
2020/04/08	2	288.75	3	288.83	290.50	-1	1,206	-0.08%
2020/04/07	8	291.44	16.1	291.74	285.00	-8.1	1,199	-0.68%
2020/04/06	2	276.25	6	280.42	281.00	-4	1,173	-0.34%
2020/03/30	2	262.75	0	0.00	267.50	2	1,146	0.17%
2020/03/27	6	270.50	0	0.00	270.50	6	1,143	0.52%
2020/03/26	2	266.50	8	275.81	276.50	-6	1,129	-0.53%
2020/03/24	1	248.00	2	250.25	246.00	-1	1,101	-0.09%
2020/03/23	1	230.50	0	0.00	230.00	1	1,095	0.09%
2020/03/20	2	238.50	0	0.00	235.00	2	1,103	0.18%
2020/03/19	1	223.00	0	0.00	223.00	1	1,097	0.09%
2020/03/18	1	245.44	0.1	242.50	242.50	0.9	1,088	0.08%
2020/03/17	0	0.00	1	248.00	248.00	-1	1,107	-0.09%
2020/03/16	3	265.00	0	0.00	256.00	3	1,102	0.27%
2020/03/13	3	262.56	2	260.00	271.50	1	1,100	0.09%
2020/03/12	7	280.00	1	278.50	276.00	6	1,088	0.55%
2020/03/11	9	292.72	2	296.00	287.50	7	1,070	0.65%
2020/03/10	0.1	286.00	0	0.00	285.50	0.1	1,062	0.01%
2020/03/09	2	286.00	0	0.00	285.00	2	1,066	0.19%
2020/03/06	1	293.04	0	0.00	296.00	1	1,062	0.10%
2020/03/04	0	295.50	6	295.83	296.50	-6	1,086	-0.55%
2020/03/03	2	290.75	2	295.75	295.00	0	1,091	0.00%
2020/03/02	2.1	280.43	2	281.75	283.50	0.1	1,099	0.01%
2020/02/27	20	292.53	1	284.00	283.50	19	1,082	1.76%
2020/02/26	10	302.75	0	0.00	301.00	10	1,068	0.94%
2020/02/25	13.1	307.72	0	0.00	306.50	13.1	1,061	1.24%
2020/02/24	0	312.00	0	0.00	312.00	0	1,062	0.00%
2020/02/21	0	0.00	1	318.00	320.00	-1	1,065	-0.09%
2020/02/20	0	315.50	11	317.00	315.50	-11	1,086	-1.01%
2020/02/19	7	315.71	1	317.00	315.00	6	1,137	0.53%
2020/02/18	6	316.08	0	0.00	315.00	6	1,143	0.52%
2020/02/14	1	321.50	1	321.00	322.00	0	1,161	0.00%
2020/02/13	1	325.00	29	324.60	322.00	-28	1,166	-2.40%
2020/02/12	0	0.00	8.6	320.58	320.00	-8.6	1,174	-0.73%
2020/02/11	0	0.00	4.1	314.60	314.50	-4.1	1,204	-0.34%
2020/02/10	6	309.75	0	0.00	310.00	6	1,207	0.50%
2020/02/07	0	0.00	0.1	316.00	316.50	-0.1	1,221	-0.01%
2020/02/06	0	0.00	0.1	318.50	319.50	-0.1	1,226	-0.01%
2020/02/05	6	315.50	2	315.50	315.50	4	1,232	0.32%
2020/02/03	0	0.00	13	314.12	316.00	-13	1,244	-1.04%
2020/01/31	6	322.50	1	319.50	321.00	5	1,242	0.40%
2020/01/30	15	313.63	3	316.49	315.00	12	1,247	0.96%
2020/01/20	4	336.13	7	335.79	332.50	-3	1,240	-0.24%
2020/01/17	2	331.73	25.2	328.46	330.00	-23.1	1,284	-1.80%
2020/01/16	14	320.25	23.6	321.22	320.50	-9.6	1,266	-0.76%
2020/01/15	3	315.50	66	314.95	315.50	-63	1,252	-5.03%
2020/01/14	0	0.00	12	310.46	309.00	-12	1,242	-0.97%
2020/01/13	1	308.50	25	309.36	310.00	-24	1,240	-1.93%
2020/01/10	1	305.93	11	304.91	305.00	-10	1,240	-0.80%
2020/01/09	8	303.06	8	303.19	304.50	0	1,246	0.00%
2020/01/08	24	297.67	8	299.00	293.00	16	1,238	1.29%
2020/01/07	9	303.33	0	0.00	300.50	9	1,210	0.74%
2020/01/06	7	302.64	0	0.00	303.00	7	1,207	0.58%
2020/01/03	13	301.62	10.2	301.04	303.00	2.8	1,208	0.23%
2020/01/02	1	307.50	0	0.00	309.00	1	1,196	0.08%
2019/12/31	2	302.75	0	0.00	303.00	2	1,199	0.17%
2019/12/30	10	303.50	1	304.50	305.50	9	1,228	0.74%
2019/12/27	10	306.00	0	0.00	305.50	10	1,238	0.81%
2019/12/26	33	309.02	0	307.00	307.50	33	1,248	2.64%
2019/12/25	1	310.50	0	310.50	311.00	1	1,263	0.08%
2019/12/24	21	311.95	0	0.00	311.50	21	1,268	1.65%
2019/12/23	10	314.50	1.1	314.93	314.50	9	1,286	0.70%
2019/12/20	10	314.50	1.8	314.11	314.00	8.2	1,329	0.62%
2019/12/19	0	0.00	14	318.00	315.00	-14	1,354	-1.03%
2019/12/18	0	0.00	16	318.00	317.00	-16	1,353	-1.18%
2019/12/17	30	312.32	0	0.00	315.50	30	1,357	2.21%
2019/12/16	2	314.45	0	0.00	313.00	2	1,380	0.15%
2019/12/13	0.1	315.00	0	315.00	316.00	0	1,386	0.00%
2019/12/12	0	318.00	88	315.86	320.00	-88	1,377	-6.39%
2019/12/11	6	306.25	1	307.00	308.00	5	1,339	0.37%
2019/12/10	34	304.47	0	0.00	304.50	34	1,346	2.53%
2019/12/09	3	308.50	0	0.00	308.00	3	1,331	0.23%
2019/12/06	0	0.00	1	312.50	309.50	-1	1,332	-0.08%
2019/12/05	1	308.50	21	308.48	308.00	-20	1,327	-1.51%
2019/12/04	6	300.58	1	308.00	303.00	5	1,367	0.37%
2019/12/03	3	303.33	10	305.00	306.00	-7	1,361	-0.51%
2019/12/02	44.2	301.59	6.6	300.85	302.00	37.6	1,352	2.78%
2019/11/29	36	305.49	5	306.00	305.00	31	1,332	2.33%
2019/11/28	2	318.00	9	313.06	312.00	-7	1,329	-0.53%
2019/11/27	5	312.00	25.2	314.64	316.00	-20.2	1,339	-1.51%
2019/11/26	1	309.00	10	308.10	309.00	-9	1,358	-0.66%
2019/11/25	13	305.31	4	309.75	307.00	9	1,393	0.65%
2019/11/22	1	306.50	11	308.86	307.00	-10	1,388	-0.72%
2019/11/21	22	302.91	1.2	300.75	306.00	20.8	1,380	1.51%
2019/11/20	14	306.60	7	303.71	304.50	7	1,370	0.51%
2019/11/19	5	312.10	11	312.64	310.00	-6	1,356	-0.44%
2019/11/18	18	307.14	36	307.65	308.00	-18	1,330	-1.35%
2019/11/15	1	290.50	1	292.50	292.50	0	1,275	0.00%
2019/11/14	3	288.00	1	288.50	287.50	2	1,276	0.16%
2019/11/13	12	288.25	0	0.00	288.00	12	1,260	0.95%
2019/11/12	19.1	287.50	0	0.00	289.00	19.1	1,254	1.52%
2019/11/11	1	291.50	3	287.83	287.00	-2	1,253	-0.16%
2019/11/08	10	287.05	36	287.14	290.00	-26	1,229	-2.11%
2019/11/07	9	275.78	1	277.50	276.00	8	1,182	0.68%
2019/11/06	7	280.00	6	281.67	279.00	1	1,181	0.08%
2019/11/05	2	278.00	7	280.36	280.00	-5	1,165	-0.43%
2019/11/04	5	279.50	3	281.83	282.00	2	1,175	0.17%
2019/11/01	14	275.32	0	0.00	274.50	14	1,187	1.18%
2019/10/31	1	282.00	1	279.00	281.00	0	1,191	0.00%
2019/10/30	2	279.50	6	277.92	280.00	-4	1,175	-0.34%
2019/10/29	1	274.00	9	276.28	276.50	-8	1,184	-0.68%
2019/10/28	4	275.38	3	274.00	273.00	1	1,162	0.09%
2019/10/25	6.2	277.32	45	276.74	275.00	-38.8	1,150	-3.37%
2019/10/24	8	265.13	0	0.00	266.50	8	1,099	0.73%
2019/10/23	15	266.17	1	265.50	265.50	14	1,102	1.27%
2019/10/22	5	268.50	0	0.00	267.50	5	1,096	0.46%
2019/10/21	18	269.19	30	269.42	270.00	-12	1,091	-1.10%
2019/10/18	6	271.50	1	271.50	271.00	5	1,097	0.46%
2019/10/17	0	0.00	2	276.00	275.50	-2	1,103	-0.18%
2019/10/15	0	0.00	0.1	275.00	276.00	-0.1	1,107	-0.01%
2019/10/14	2	275.00	12	276.33	274.50	-10	1,119	-0.89%
2019/10/09	9	270.00	2	274.50	269.50	7	1,133	0.62%
2019/10/08	0	0.00	5	275.00	276.00	-5	1,131	-0.44%
2019/10/07	1	275.50	8	278.00	275.50	-7	1,136	-0.62%
2019/10/04	14	277.21	5	278.10	276.00	9	1,125	0.80%
2019/10/03	5	269.51	3	271.50	272.00	2	1,094	0.19%
2019/10/02	2	274.00	47	273.81	274.50	-45	1,091	-4.12%
2019/10/01	0	0.00	30	268.33	269.50	-30	1,098	-2.73%
2019/09/27	9	260.56	0	0.00	260.00	9	1,084	0.83%
2019/09/26	15	262.40	1	263.50	261.50	14	1,082	1.29%
2019/09/25	41	264.45	0	0.00	264.50	41	1,065	3.85%
2019/09/24	11	270.32	9	276.44	270.00	2	1,036	0.19%
2019/09/23	10	270.75	0	0.00	271.00	10	1,014	0.99%
2019/09/20	0	0.00	3	273.50	273.00	-3	1,012	-0.30%
2019/09/19	2	270.50	17	274.68	270.00	-15	999	-1.50%
2019/09/18	9	265.94	0	0.00	267.00	9	969	0.93%
2019/09/17	3	268.50	1	269.50	266.50	2	960	0.21%
2019/09/12	3	270.00	13	272.08	268.00	-10	972	-1.03%
2019/09/10	0	0.00	3	264.00	265.00	-3	961	-0.31%
2019/09/09	1	265.50	2	265.25	265.50	-1	959	-0.10%
2019/09/06	3	269.50	34	268.84	262.50	-31	955	-3.24%
2019/09/05	2	260.75	6	261.67	263.00	-4	918	-0.44%
2019/09/04	1	257.00	1	256.50	258.00	0	918	0.00%
2019/09/03	2	259.25	3	259.00	257.00	-1	922	-0.11%
2019/09/02	6	256.50	22	256.00	256.50	-16	920	-1.74%
2019/08/30	6	262.92	18	261.64	263.00	-12	912	-1.31%
2019/08/29	11	266.09	48	265.97	261.00	-37	898	-4.12%
2019/08/28	38	259.63	38	262.32	260.00	0	860	0.00%
2019/08/27	0	0.00	1	252.00	248.50	-1	824	-0.12%
2019/08/26	1	245.50	3	247.00	248.00	-2	827	-0.24%
2019/08/23	1	251.00	1	253.00	250.50	0	831	0.00%
2019/08/22	0	0.00	2	254.25	252.00	-2	833	-0.24%
2019/08/21	0.1	252.50	1	251.50	253.50	-1	828	-0.11%
2019/08/20	2	252.00	7	252.50	251.00	-5	824	-0.61%
2019/08/19	0	0.00	1	250.50	249.50	-1	820	-0.12%
2019/08/16	1	243.00	12	241.92	240.00	-11	812	-1.35%
2019/08/15	2	241.50	10	243.15	242.50	-8	808	-0.99%
2019/08/14	20	246.70	4	247.00	247.00	16	806	1.98%
2019/08/13	1	240.50	0	0.00	240.00	1	807	0.12%
2019/08/12	0	0.00	3	240.33	240.00	-3	831	-0.36%
2019/08/08	0	0.00	1	239.00	238.50	-1	843	-0.12%
2019/08/06	3	232.00	0	0.00	232.50	3	875	0.34%
2019/08/05	4	227.88	1	230.50	230.00	3	863	0.35%
2019/08/02	2	234.00	1	234.00	232.50	1	841	0.12%
2019/08/01	1	241.00	0	0.00	240.00	1	831	0.12%
2019/07/31	2	239.00	0	0.00	243.50	2	835	0.24%
2019/07/30	5	244.60	0	0.00	241.00	5	824	0.61%
2019/07/26	0	0.00	1	247.00	248.00	-1	830	-0.12%
2019/07/25	2	245.50	0	0.00	248.00	2	831	0.24%
2019/07/24	2	250.00	1	252.50	252.50	1	833	0.12%
2019/07/23	3	251.67	1	251.00	253.50	2	831	0.24%
2019/07/22	5	244.70	4	249.00	250.00	1	828	0.12%
2019/07/19	4	247.75	2	246.75	246.50	2	821	0.24%
2019/07/18	2	249.75	1	248.50	248.00	1	817	0.12%
2019/07/17	26	251.54	1	250.00	249.50	25	820	3.05%
2019/07/16	43	258.97	0	0.00	256.50	43	814	5.28%
2019/07/15	0	0.00	3.4	268.47	270.00	-3.4	803	-0.42%
2019/07/12	0	0.00	12	267.96	265.00	-12	795	-1.51%
2019/07/11	2	261.50	13	262.00	263.00	-11	792	-1.39%
2019/07/10	1	260.50	13	260.92	261.50	-12	782	-1.53%
2019/07/09	10	253.50	0	0.00	253.50	10	784	1.27%
2019/07/08	29	257.72	0	0.00	256.00	29	796	3.64%
2019/07/05	4	265.13	24	264.42	260.50	-20	791	-2.53%
2019/07/03	11	254.64	0	0.00	253.00	11	797	1.38%
2019/07/01	0	0.00	11	258.64	259.50	-11	820	-1.34%
2019/06/25	1	253.00	0	0.00	250.50	1	1,005	0.10%
2019/06/24	11	251.59	0	0.00	252.50	11	1,021	1.08%
2019/06/21	0	0.00	22	256.61	258.00	-22	1,038	-2.12%
2019/06/20	1	253.50	12	254.17	252.00	-11	1,037	-1.06%
2019/06/19	16	246.19	0	0.00	246.50	16	1,046	1.53%
2019/06/18	4	245.00	6	243.33	241.50	-2	1,055	-0.19%
2019/06/17	17	241.24	11	243.05	244.00	6	1,066	0.56%
2019/06/14	2	242.25	0	0.00	241.00	2	1,082	0.18%
2019/06/13	1	247.50	22	245.52	246.50	-21	1,101	-1.91%
2019/06/12	20	240.63	0	0.00	241.50	20	1,129	1.77%
2019/06/11	0	0.00	15	244.67	246.00	-15	1,125	-1.33%
2019/06/04	10	239.00	0	0.00	236.50	10	1,160	0.86%
2019/05/31	5	246.00	24	244.92	245.00	-19	1,177	-1.61%
2019/05/30	2	235.75	6	236.83	237.00	-4	1,179	-0.34%
2019/05/28	1	230.00	0	0.00	231.00	1	1,178	0.08%
2019/05/24	0	0.00	12	233.00	232.00	-12	1,217	-0.99%
2019/05/23	10	236.00	15	234.20	234.00	-5	1,241	-0.40%
2019/05/20	8.2	235.71	0	0.00	239.00	8.2	1,259	0.65%
2019/05/17	15.6	244.99	3.4	238.00	236.00	12.2	1,250	0.98%
2019/05/16	5	254.80	1	256.00	255.00	4	1,233	0.32%
2019/05/15	23	257.98	142	259.10	255.00	-119	1,231	-9.66%	大賣/鉅額交易
2019/05/14	32	266.06	0	0.00	262.00	32	1,227	2.61%
2019/05/13	0	0.00	27	274.28	271.50	-27	1,224	-2.21%
2019/05/10	7.4	268.65	1	269.50	270.00	6.4	1,255	0.51%
2019/05/09	10	270.45	0	0.00	270.00	10	1,263	0.79%
2019/05/08	1	274.00	2	277.75	276.50	-1	1,268	-0.08%
2019/05/07	0	0.00	14	278.68	276.00	-14	1,270	-1.10%
2019/05/06	1	267.00	0	0.00	267.00	1	1,287	0.08%
2019/05/03	0	0.00	23	274.89	275.50	-23	1,305	-1.76%
2019/05/02	0	0.00	7	269.36	271.00	-7	1,351	-0.52%
2019/04/30	24	260.65	5	261.70	262.00	19	1,345	1.41%
2019/04/29	10	266.00	15	267.97	268.00	-5	1,333	-0.37%
2019/04/26	10	269.50	0	0.00	268.00	10	1,363	0.73%
2019/04/25	2	276.75	0	0.00	274.50	2	1,359	0.15%
2019/04/24	5	277.00	10	278.50	279.00	-5	1,359	-0.37%
2019/04/23	0	0.00	1	273.00	273.00	-1	1,353	-0.07%
2019/04/22	13	270.46	0	0.00	270.00	13	1,348	0.96%
2019/04/19	24	276.00	1	273.00	273.00	23	1,347	1.71%
2019/04/18	18	281.50	13	277.23	279.00	5	1,346	0.37%
2019/04/17	1	278.50	10	278.80	278.50	-9	1,345	-0.67%
2019/04/15	1	283.00	2	284.50	284.50	-1	1,379	-0.07%
2019/04/12	10	278.20	6	281.33	277.50	4	1,385	0.29%
2019/04/11	2	288.00	0	283.50	285.00	2	1,390	0.14%
2019/04/10	0.2	286.50	5.5	288.59	288.50	-5.3	1,400	-0.38%
2019/04/09	1	277.00	0	275.00	276.00	1	1,403	0.07%
2019/04/03	0	0.00	3	275.00	275.50	-3	1,471	-0.20%
2019/04/02	0	0.00	1	275.50	275.00	-1	1,457	-0.07%
2019/04/01	2	270.50	12.6	273.38	273.00	-10.6	1,440	-0.74%
2019/03/29	3	270.00	7.8	270.00	272.00	-4.8	1,411	-0.34%
2019/03/28	54	254.40	14	260.43	260.00	40	1,353	2.96%
2019/03/27	117	243.93	0	0.00	244.00	117	1,277	9.16%	大買/鉅額交易
2019/03/26	35	238.24	5.6	240.45	241.50	29.4	1,306	2.25%
2019/03/25	39.1	232.14	3.1	233.87	233.00	36	1,289	2.79%
2019/03/22	30	235.43	27	235.72	236.50	3	1,281	0.23%
2019/03/21	28	232.82	12	233.38	232.50	16	1,264	1.27%
2019/03/20	1	231.50	8	230.50	230.00	-7	1,264	-0.55%
2019/03/19	3	232.00	25.2	231.52	231.00	-22.2	1,262	-1.76%
2019/03/18	17	230.29	35	229.40	231.00	-18	1,241	-1.45%
2019/03/15	27	225.39	93	224.86	226.50	-66	1,223	-5.39%
2019/03/14	1	221.50	1	220.00	220.00	0	1,192	0.00%
2019/03/13	27	218.69	37	220.77	218.50	-10	1,229	-0.81%
2019/03/12	11	215.64	1	217.50	215.50	10	1,222	0.82%
2019/03/11	1	216.00	0	0.00	217.00	1	1,218	0.08%
2019/03/08	0	0.00	1	219.00	219.00	-1	1,221	-0.08%
2019/03/07	21	217.45	0	0.00	215.50	21	1,220	1.72%
2019/03/06	1	219.00	6	222.83	223.00	-5	1,229	-0.41%
2019/03/05	1	221.00	3	222.33	220.50	-2	1,228	-0.16%
2019/02/27	0	0.00	1	218.50	218.50	-1	1,222	-0.08%
2019/02/26	0	0.00	3	220.33	220.00	-3	1,226	-0.24%
2019/02/25	1	219.50	5.5	218.46	218.50	-4.5	1,211	-0.37%
2019/02/22	27	219.48	0	0.00	216.50	27	1,193	2.26%
2019/02/21	1	227.00	0	0.00	226.50	1	1,169	0.09%
2019/02/20	5	223.50	0.1	225.00	226.50	4.9	1,160	0.42%
2019/02/18	0	0.00	5	226.00	226.00	-5	1,160	-0.43%
2019/02/15	5	220.50	0	0.00	222.00	5	1,174	0.43%
2019/02/14	0	0.00	6	225.25	227.00	-6	1,170	-0.51%
2019/02/13	15	224.50	0	0.00	223.00	15	1,164	1.29%
2019/02/12	5	227.00	6	229.25	227.00	-1	1,166	-0.09%
2019/02/11	39	230.17	24	231.98	230.00	15	1,176	1.28%
2019/01/30	10	222.00	21	225.55	222.00	-11	1,156	-0.95%
2019/01/29	1	224.00	1	225.00	223.50	0	1,162	0.00%
2019/01/28	10	224.00	2	225.00	224.50	8	1,157	0.69%
2019/01/25	27	223.63	24	225.35	222.00	3	1,177	0.25%
2019/01/24	17	223.21	50	223.23	225.00	-33	1,168	-2.82%
2019/01/23	110	221.18	40	222.96	220.50	70	1,163	6.02%	大買/
2019/01/22	0	0.00	15	212.50	213.00	-15	1,127	-1.33%
2019/01/21	0	0.00	3	214.83	213.50	-3	1,141	-0.26%
2019/01/18	0	0.00	24	213.65	214.00	-24	1,171	-2.05%
2019/01/16	7	208.36	1	208.00	208.00	6	1,174	0.51%
2019/01/15	8	207.19	0.1	207.50	208.50	7.9	1,183	0.67%
2019/01/14	2	204.50	0	0.00	205.00	2	1,184	0.17%
2019/01/11	5	207.70	2	207.00	207.00	3	1,191	0.25%
2019/01/10	6	204.42	1	207.00	206.00	5	1,195	0.42%
2019/01/09	6	206.08	0	0.00	205.50	6	1,201	0.50%
2019/01/08	7	205.86	11	208.64	205.00	-4	1,199	-0.33%
2019/01/07	13	204.27	15	204.23	204.00	-2	1,186	-0.17%
2019/01/04	7	203.14	0	0.00	205.50	7	1,202	0.58%
2019/01/03	7	210.86	10	210.55	207.50	-3	1,228	-0.24%
2019/01/02	5	207.80	14	207.61	209.50	-9	1,228	-0.73%
2018/12/28	13	203.85	13	205.38	208.00	0	1,220	0.00%
2018/12/27	10	203.40	3	203.83	207.00	7	1,223	0.57%
2018/12/26	0	0.00	53	199.27	194.00	-53	1,236	-4.29%
2018/12/25	5	188.00	0	0.00	190.00	5	1,198	0.42%
2018/12/21	5	185.50	7	190.36	189.00	-2	1,254	-0.16%
2018/12/20	2	188.00	5	190.00	187.50	-3	1,278	-0.23%
2018/12/19	16	190.25	0	0.00	184.00	16	1,297	1.23%
2018/12/17	5	194.00	0	0.00	193.50	5	1,282	0.39%
2018/12/12	0	0.00	10	193.50	195.00	-10	1,320	-0.76%
2018/12/11	5	188.50	0	0.00	190.00	5	1,326	0.38%
2018/12/10	1	190.00	1	189.00	189.00	0	1,338	0.00%
2018/12/07	10	189.75	3	189.00	189.00	7	1,346	0.52%
2018/12/06	0	0.00	21	194.81	190.50	-21	1,385	-1.52%
2018/12/05	6	185.67	0	0.00	189.00	6	1,352	0.44%
2018/12/04	0	0.00	10	191.50	189.00	-10	1,364	-0.73%
2018/12/03	0	0.00	22	190.20	190.50	-22	1,377	-1.60%
2018/11/30	5	182.00	0	0.00	187.00	5	1,379	0.36%
2018/11/29	12	184.38	5	190.50	183.00	7	1,393	0.50%
2018/11/27	0	0.00	12	188.46	190.50	-12	1,444	-0.83%
2018/11/26	1	183.50	1	186.50	184.50	0	1,452	0.00%
2018/11/22	0	0.00	1	187.00	186.00	-1	1,518	-0.07%
2018/11/21	1	181.00	0	0.00	183.00	1	1,543	0.06%
2018/11/19	0	0.00	2	184.50	185.00	-2	1,580	-0.13%
2018/11/16	11	184.86	0	0.00	184.00	11	1,593	0.69%
2018/11/15	10	186.25	0	0.00	186.50	10	1,601	0.62%
2018/11/14	0	0.00	17	190.44	190.00	-17	1,618	-1.05%
2018/11/13	1	187.50	0	0.00	186.00	1	1,633	0.06%
2018/11/09	16	186.09	2	188.75	185.00	14	1,703	0.82%
2018/11/08	0	0.00	23	184.76	188.00	-23	1,766	-1.30%
2018/11/07	1	175.00	2	178.75	179.00	-1	1,794	-0.06%
2018/11/06	14	176.39	2	176.00	174.00	12	1,790	0.67%
2018/11/05	6	181.25	1	182.50	182.50	5	1,767	0.28%
2018/11/02	7	182.07	1	184.00	184.50	6	1,765	0.34%
2018/11/01	0	0.00	6	184.50	185.00	-6	1,739	-0.35%
2018/10/31	3	176.50	11	178.05	179.50	-8	1,723	-0.46%
2018/10/30	8	171.81	4	171.88	171.00	4	1,708	0.23%
2018/10/29	6	176.67	0	0.00	176.50	6	1,689	0.36%
2018/10/26	2	177.25	3	177.00	178.00	-1	1,669	-0.06%
2018/10/25	2	183.00	3	182.67	183.00	-1	1,631	-0.06%
2018/10/24	1	191.00	0	0.00	192.50	1	1,612	0.06%
2018/10/23	1	190.00	0	0.00	190.50	1	1,599	0.06%
2018/10/22	6	196.58	5	194.60	196.50	1	1,584	0.06%
2018/10/19	2	198.50	1	199.50	198.50	1	1,580	0.06%
2018/10/18	1	200.00	4	199.63	201.50	-3	1,573	-0.19%
2018/10/17	3	198.00	1	199.00	196.00	2	1,564	0.13%
2018/10/12	5	191.10	4	190.38	191.50	1	1,526	0.07%
2018/10/11	1	182.00	2	180.75	181.50	-1	1,500	-0.07%
2018/10/09	30	199.13	0	0.00	197.00	30	1,460	2.05%
2018/10/08	1	204.00	1	204.50	204.50	0	1,441	0.00%
2018/10/05	7	202.07	1	201.00	202.00	6	1,432	0.42%
2018/10/04	0	0.00	27	210.24	209.00	-27	1,404	-1.92%
2018/10/03	12	199.38	1.6	199.25	200.50	10.4	1,358	0.77%
2018/10/02	15	201.43	1	201.50	200.50	14	1,353	1.03%
2018/10/01	10	204.25	1	205.00	205.00	9	1,331	0.68%
2018/09/28	2	207.25	0	0.00	209.50	2	1,317	0.15%
2018/09/27	1	209.00	0	0.00	209.00	1	1,302	0.08%
2018/09/26	5	215.80	19	215.58	215.50	-14	1,267	-1.10%
2018/09/25	0	0.00	10	213.05	210.00	-10	1,235	-0.81%
2018/09/21	4	205.00	1	207.00	205.50	3	1,208	0.25%
2018/09/20	2	202.50	5	207.20	208.50	-3	1,201	-0.25%
2018/09/19	21	215.12	32	210.83	206.50	-11	1,189	-0.92%
2018/09/17	4	209.63	1.4	210.71	211.00	2.6	1,149	0.23%
2018/09/14	11	206.09	0	0.00	208.50	11	1,136	0.97%
2018/09/13	2	207.52	0	0.00	209.50	2	1,126	0.18%
2018/09/12	6	210.17	5	213.80	209.00	1	1,116	0.09%
2018/09/11	19	212.08	18	206.78	206.50	1	1,075	0.09%
2018/09/10	3	206.67	0	0.00	210.50	3	1,085	0.28%
2018/09/07	6	211.50	1	218.00	210.00	5	1,082	0.46%
2018/09/06	7	213.86	3	216.17	214.00	4	1,067	0.37%
2018/09/05	7.5	218.20	2.6	216.08	213.50	4.9	1,049	0.47%
2018/09/04	6	222.58	5	219.10	222.50	1	1,034	0.10%
2018/09/03	2.9	214.21	1	209.50	208.00	1.9	988	0.19%
2018/08/31	16	222.19	16.2	221.38	225.00	-0.2	960	-0.02%
2018/08/30	24.2	223.40	22.2	226.76	222.50	2	948	0.22%
2018/08/29	14	224.64	23	222.02	225.00	-9	918	-0.98%
2018/08/28	3	217.67	11	216.00	217.00	-8	878	-0.91%
2018/08/27	21	213.88	14.2	211.84	214.50	6.8	853	0.80%
2018/08/24	2	206.25	2	211.00	207.00	0	836	0.00%
2018/08/23	1	211.00	2.5	213.01	211.00	-1.5	831	-0.18%
2018/08/22	2	213.25	2	212.50	213.50	0	824	0.00%
2018/08/21	2	210.75	6.6	210.91	211.00	-4.6	805	-0.57%
2018/08/20	2	212.75	3.6	210.88	210.50	-1.6	779	-0.21%
2018/08/17	7	209.14	15.2	207.38	209.50	-8.2	751	-1.09%
2018/08/16	3	201.00	20	201.15	205.00	-17	712	-2.39%
2018/08/15	16.1	201.54	21	201.98	200.00	-4.9	685	-0.71%
2018/08/14	20	191.15	13	191.77	194.00	7	611	1.15%
2018/08/13	1	186.00	1	187.00	183.00	0	570	0.00%
2018/08/08	0	0.00	17.8	183.15	183.50	-17.8	597	-2.98%
2018/08/07	1	181.50	1.6	181.77	181.50	-0.6	593	-0.10%
2018/08/06	0	0.00	5	182.99	182.00	-5	589	-0.85%
2018/08/02	5	175.50	0	0.00	175.00	5	582	0.86%
2018/07/30	10	179.25	1	179.00	179.50	9	584	1.54%
2018/07/20	0	0.00	3	176.17	175.50	-3	576	-0.52%
2018/07/19	10	173.50	0	0.00	173.00	10	570	1.75%
2018/07/18	0	0.00	1	175.00	175.00	-1	579	-0.17%
2018/07/17	0	0.00	2	173.25	173.50	-2	586	-0.34%
2018/07/16	0	0.00	11	172.59	172.50	-11	585	-1.88%
2018/07/13	0	0.00	1	171.50	170.50	-1	581	-0.17%
2018/07/12	6	169.50	0	0.00	171.00	6	579	1.04%
2018/07/11	1.4	177.29	6	176.50	178.00	-4.6	574	-0.80%
2018/07/10	0	0.00	5.6	175.66	178.50	-5.6	563	-0.99%
2018/07/09	6	173.50	0	0.00	174.00	6	551	1.09%
2018/07/05	1	174.50	0	0.00	174.00	1	549	0.18%
2018/07/04	4	176.50	0	0.00	177.00	4	553	0.72%
2018/07/03	5	176.10	5	178.00	178.00	0	562	0.00%
2018/07/02	1	178.00	0	0.00	178.00	1	563	0.18%
2018/06/29	5	176.80	4	179.00	179.00	1	567	0.18%
2018/06/28	7	177.57	4.6	179.09	179.00	2.4	556	0.43%
2018/06/27	1	178.50	1	180.00	180.00	0	554	0.00%
2018/06/26	5	175.00	7	179.29	180.00	-2	556	-0.36%
2018/06/25	2	179.00	0	0.00	178.00	2	550	0.36%
2018/06/22	1	178.50	1	181.00	181.00	0	550	0.00%
2018/06/21	2	180.00	0	0.00	180.00	2	554	0.36%
2018/06/20	11	178.14	3	181.00	182.00	8	552	1.45%
2018/06/19	5	178.60	2	180.75	181.00	3	546	0.55%
2018/06/15	9	182.22	2	187.25	180.50	7	526	1.33%
2018/06/14	1	185.00	1	187.00	185.50	0	512	0.00%
2018/06/13	1	185.50	0	0.00	184.50	1	506	0.20%
2018/06/12	0.4	186.00	0	0.00	187.00	0.4	518	0.08%
2018/06/11	1	182.00	3	185.50	186.00	-2	508	-0.39%
2018/06/07	2	182.50	0	0.00	182.00	2	512	0.39%
2018/06/04	10	189.00	10	185.50	184.00	0	535	0.00%
2018/06/01	0	0.00	1	189.00	189.00	-1	538	-0.19%
2018/05/31	0	0.00	4	186.50	188.00	-4	538	-0.74%
2018/05/30	0	0.00	1	184.50	184.50	-1	531	-0.19%
2018/05/25	0	0.00	5	184.50	184.50	-5	539	-0.93%
2018/05/24	0	0.00	0.1	182.00	183.00	-0.1	543	-0.01%
2018/05/22	0	0.00	3	181.50	181.50	-3	560	-0.53%
2018/05/21	0	0.00	3	187.50	185.00	-3	569	-0.53%
2018/05/18	5	181.00	0	0.00	181.00	5	565	0.88%
2018/05/17	0	0.00	15.3	182.61	184.00	-15.3	564	-2.71%
2018/05/16	0	0.00	8	175.19	179.00	-8	550	-1.45%
2018/05/11	1	176.00	0	0.00	173.00	1	632	0.16%
2018/05/09	1	170.00	0	0.00	170.00	1	682	0.15%
2018/05/02	0	0.00	1	168.00	167.00	-1	791	-0.13%
2018/04/27	0	0.00	1	165.50	165.00	-1	881	-0.11%
2018/04/26	5	165.00	1	168.00	165.00	4	934	0.43%
2018/04/25	0	0.00	1	166.00	168.00	-1	1,003	-0.10%
2018/04/24	2	166.75	9	166.56	166.00	-7	1,046	-0.67%
2018/04/23	8	171.63	0	0.00	170.00	8	1,107	0.72%
2018/04/20	7	175.36	0	0.00	174.00	7	1,157	0.60%
2018/04/19	2	176.25	1	177.50	176.00	1	1,177	0.08%
2018/04/18	1	175.00	0	0.00	175.00	1	1,189	0.08%
2018/04/12	0	0.00	6	180.08	179.50	-6	1,200	-0.50%
2018/04/11	1	177.00	2	179.75	178.00	-1	1,201	-0.08%
2018/04/10	10	177.40	1	180.00	177.50	9	1,200	0.75%
2018/04/09	9	177.89	0	0.00	177.50	9	1,205	0.75%
2018/04/03	3	181.50	0	0.00	180.00	3	1,199	0.25%
2018/04/02	1	182.00	0	0.00	183.00	1	1,202	0.08%
2018/03/31	1	183.50	0	0.00	183.50	1	1,204	0.08%
2018/03/30	1	184.00	0	0.00	183.00	1	1,206	0.08%
2018/03/27	1	184.00	2	185.50	184.00	-1	1,201	-0.08%
2018/03/26	2	186.25	0	0.00	185.00	2	1,198	0.17%
2018/03/23	0	0.00	6.1	181.97	181.00	-6.1	1,189	-0.51%
2018/03/22	0	0.00	2.3	182.30	181.00	-2.3	1,189	-0.19%
2018/03/21	1	186.00	0	0.00	184.50	1	1,184	0.08%
2018/03/20	2	186.00	2	186.00	186.00	0	1,190	0.00%
2018/03/15	0	0.00	3	187.50	187.50	-3	1,179	-0.25%
2018/03/14	0	0.00	2	187.50	186.50	-2	1,178	-0.17%
2018/03/12	0	0.00	2	186.50	185.00	-2	1,173	-0.17%
2018/03/09	1	184.50	9.4	184.89	186.00	-8.4	1,166	-0.72%
2018/03/08	15	181.83	12	182.88	183.50	3	1,159	0.26%
2018/03/07	4	180.25	0	0.00	177.50	4	1,154	0.35%
2018/03/06	2	181.50	0	0.00	181.50	2	1,157	0.17%
2018/03/02	4	180.75	0	0.00	180.50	4	1,155	0.35%
2018/03/01	2	183.50	0	0.00	183.50	2	1,151	0.17%
2018/02/27	0	0.00	1	189.00	185.00	-1	1,146	-0.09%
2018/02/23	1	189.00	15.3	188.16	189.00	-14.3	1,132	-1.26%
2018/02/22	1	184.50	0	0.00	184.00	1	1,131	0.09%
2018/02/21	0	0.00	11	184.68	185.00	-11	1,121	-0.98%
2018/02/12	1	175.50	0	0.00	175.50	1	1,108	0.09%
2018/02/09	3	172.00	3	180.00	180.00	0	1,104	0.00%
2018/02/07	0	0.00	2	181.00	180.00	-2	1,099	-0.18%
2018/02/06	15	176.43	0	0.00	174.00	15	1,088	1.38%
2018/02/05	6	182.50	0	0.00	188.00	6	1,049	0.57%
2018/02/02	0	0.00	8	189.81	190.00	-8	1,033	-0.77%
2018/02/01	3	183.00	0	0.00	186.50	3	1,028	0.29%
2018/01/31	3	183.50	0	0.00	186.50	3	1,002	0.30%
2018/01/30	3	186.67	0	0.00	184.00	3	1,025	0.29%
2018/01/29	8	191.25	11	189.00	191.00	-3	1,028	-0.29%
2018/01/26	3	191.17	2	190.50	190.50	1	1,047	0.10%
2018/01/25	0	0.00	4	197.13	194.00	-4	1,034	-0.39%
2018/01/24	2	194.75	7	192.79	192.00	-5	1,026	-0.49%
2018/01/23	2	203.25	11	202.86	197.00	-9	998	-0.90%
2018/01/22	1	198.50	3.6	195.97	199.50	-2.6	958	-0.27%
2018/01/19	1	186.50	41	192.98	192.50	-40	921	-4.34%
2018/01/18	4	188.38	19.2	188.25	189.00	-15.2	861	-1.76%
2018/01/17	16	184.66	39	183.90	186.00	-23	829	-2.77%
2018/01/16	0	0.00	10	181.35	179.00	-10	762	-1.31%
2018/01/15	0	0.00	2	175.00	176.50	-2	706	-0.28%
2018/01/12	1	170.00	42	171.14	172.00	-41	690	-5.94%
2018/01/09	0	0.00	2.4	167.82	167.00	-2.4	717	-0.34%