聯發科 (2454)-元大-復北券商分點個股進出

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

聯發科

(2454)

可現股當沖

股價
981
漲跌
▼29
漲幅
-2.87%
成交量
6,046張
產業
上市半導體類股
3128人加入追蹤

立即追蹤
本地時間:14:30

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

聯發科 (2454)籌碼相關－元大-復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

元大-復北券商分點個股進出
元大-復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
2024/04/25	6.2	986.04	2	988.50	981.00	4.2	8,341	0.05%
2024/04/24	0.1	1014.04	45	1012.55	1010.00	-44.9	8,353	-0.54%
2024/04/23	1.5	971.57	13.3	979.06	972.00	-11.7	8,440	-0.14%
2024/04/22	9	970.50	26.1	972.19	966.00	-17	8,512	-0.20%
2024/04/19	19.6	996.14	5.1	995.99	993.00	14.5	8,431	0.17%
2024/04/18	3.1	1038.53	3	1049.89	1050.00	0	8,249	0.00%
2024/04/17	61.6	1056.86	0	1057.50	1050.00	61.6	8,243	0.75%
2024/04/16	12.6	1062.68	1.3	1061.83	1055.00	11.3	8,185	0.14%
2024/04/15	48	1124.25	0.1	1121.14	1110.00	47.9	8,081	0.59%
2024/04/12	3.3	1177.08	5	1180.02	1180.00	-1.7	8,021	-0.02%
2024/04/11	4.1	1208.53	3.3	1207.23	1200.00	0.8	8,026	0.01%
2024/04/10	2.1	1203.94	9.3	1198.92	1195.00	-7.2	8,062	-0.09%
2024/04/09	0.1	1160.86	0.1	1164.28	1160.00	0.1	8,165	0.00%
2024/04/08	2	1150.07	0.1	1155.00	1150.00	1.9	8,276	0.02%
2024/04/03	1	1164.88	0	0.00	1160.00	1	8,292	0.01%
2024/04/02	3.2	1169.84	4.2	1172.38	1165.00	-1	8,315	-0.01%
2024/04/01	9.1	1168.86	1.7	1186.55	1160.00	7.5	8,388	0.09%
2024/03/29	1	1160.44	31.6	1180.63	1195.00	-30.6	8,352	-0.37%
2024/03/28	2.5	1158.01	2.8	1166.70	1160.00	-0.2	8,270	0.00%
2024/03/27	0	1165.00	7.8	1161.19	1165.00	-7.7	8,209	-0.09%
2024/03/26	6.1	1138.27	6.1	1142.37	1130.00	0	8,183	0.00%
2024/03/25	0.1	1120.31	0	1130.00	1120.00	0.1	8,181	0.00%
2024/03/22	0.3	1124.19	1.3	1127.67	1125.00	-0.9	8,210	-0.01%
2024/03/21	28.5	1152.98	1.2	1132.11	1140.00	27.3	8,193	0.33%
2024/03/20	4.4	1144.33	5.4	1148.58	1130.00	-1	8,283	-0.01%
2024/03/19	1.1	1155.08	0	1160.00	1150.00	1.1	8,293	0.01%
2024/03/18	2.7	1163.12	4.3	1164.61	1170.00	-1.7	8,246	-0.02%
2024/03/15	5.1	1129.10	0.1	1135.78	1135.00	5	8,223	0.06%
2024/03/14	14.3	1171.80	2.2	1170.90	1150.00	12.2	8,175	0.15%
2024/03/13	0.1	1225.71	5.2	1235.25	1215.00	-5.1	8,048	-0.06%
2024/03/12	2.2	1210.50	1.4	1214.71	1215.00	0.7	7,983	0.01%
2024/03/11	31.4	1215.65	5.8	1217.17	1225.00	25.5	7,950	0.32%
2024/03/08	7.3	1221.58	8.5	1241.71	1230.00	-1.1	7,942	-0.01%
2024/03/07	6.6	1228.65	31.2	1241.28	1230.00	-24.7	7,757	-0.32%
2024/03/06	27.1	1188.49	9.8	1191.55	1190.00	17.3	7,564	0.23%
2024/03/05	32.2	1150.00	1.1	1147.39	1155.00	31	7,525	0.41%
2024/03/04	26.1	1125.18	29.7	1145.26	1150.00	-3.6	7,470	-0.05%
2024/03/01	5.4	1129.77	0.9	1109.30	1105.00	4.4	7,359	0.06%
2024/02/29	0.1	1122.61	7.2	1134.15	1140.00	-7.1	7,252	-0.10%
2024/02/27	16.2	1120.35	6.1	1127.38	1115.00	10.1	7,175	0.14%
2024/02/26	3.1	1098.19	4.5	1111.44	1115.00	-1.4	6,975	-0.02%
2024/02/23	17.1	1051.33	22.4	1059.85	1100.00	-5.3	6,882	-0.08%
2024/02/22	1.4	1011.42	9.1	1001.84	1015.00	-7.6	6,651	-0.11%
2024/02/21	10.5	979.05	1.2	984.17	981.00	9.3	6,598	0.14%
2024/02/20	1.4	974.48	26.9	976.10	982.00	-25.5	6,589	-0.39%
2024/02/19	6.3	958.50	6.6	961.60	963.00	-0.3	6,590	-0.01%
2024/02/16	0.1	966.77	5.2	969.37	970.00	-5	6,661	-0.08%
2024/02/15	2.3	964.19	18.5	964.44	972.00	-16.2	6,666	-0.24%
2024/02/05	1.2	930.82	6	937.33	937.00	-4.8	6,630	-0.07%
2024/02/02	2.4	931.10	2	931.51	936.00	0.3	6,660	0.01%
2024/02/01	28.3	935.42	9	932.49	930.00	19.3	6,651	0.29%
2024/01/31	9.2	969.27	13.1	967.84	966.00	-3.8	6,527	-0.06%
2024/01/30	5	954.05	62.4	943.92	963.00	-57.4	6,494	-0.88%
2024/01/29	18.1	934.92	1	934.00	938.00	17.1	6,457	0.27%
2024/01/26	8.2	933.78	6	933.33	936.00	2.2	6,433	0.03%
2024/01/25	8.1	938.52	9.3	945.59	943.00	-1.2	6,506	-0.02%
2024/01/24	5.3	928.60	16.6	930.76	936.00	-11.4	6,471	-0.18%
2024/01/23	7.5	916.16	1.1	911.82	911.00	6.4	6,521	0.10%
2024/01/22	34.1	930.56	8.1	930.48	922.00	26	6,690	0.39%
2024/01/19	3.7	913.26	6.1	912.31	920.00	-2.4	6,650	-0.04%
2024/01/18	2.2	888.86	8.1	892.39	897.00	-5.9	6,590	-0.09%
2024/01/17	8.2	884.41	1.5	891.33	879.00	6.7	6,586	0.10%
2024/01/16	18.5	904.24	4.1	902.46	895.00	14.4	6,479	0.22%
2024/01/15	7.2	923.92	4.1	922.56	922.00	3.1	6,397	0.05%
2024/01/12	3.1	923.12	3	926.33	926.00	0.1	6,468	0.00%
2024/01/11	10.5	926.60	0.5	926.00	920.00	10	6,515	0.15%
2024/01/10	3.7	926.49	0	926.33	924.00	3.7	6,528	0.06%
2024/01/09	1	932.86	2	934.00	928.00	-1	6,595	-0.01%
2024/01/08	0.5	921.61	0	922.59	920.00	0.5	6,594	0.01%
2024/01/05	4.2	926.71	0	928.25	921.00	4.2	6,666	0.06%
2024/01/04	9.3	931.17	4	929.75	928.00	5.3	6,686	0.08%
2024/01/03	20.7	962.14	0.2	959.94	953.00	20.5	6,753	0.30%
2024/01/02	12.1	987.57	0.1	984.09	981.00	12	6,593	0.18%
2023/12/29	3.3	1015.23	1.3	1015.00	1015.00	2	6,519	0.03%
2023/12/28	1.1	1029.83	3	1029.36	1025.00	-1.8	6,562	-0.03%
2023/12/27	1.4	1039.38	5.2	1033.90	1040.00	-3.8	6,643	-0.06%
2023/12/26	0.6	999.96	0.6	1000.00	1000.00	0	6,565	0.00%
2023/12/25	2.3	992.37	0.9	992.83	995.00	1.4	6,574	0.02%
2023/12/22	0	987.59	1.2	985.26	990.00	-1.1	6,583	-0.02%
2023/12/21	1.4	976.81	2.3	973.74	976.00	-0.9	6,592	-0.01%
2023/12/20	0.3	988.65	2	985.00	983.00	-1.7	6,594	-0.03%
2023/12/19	1.1	984.44	2.5	990.64	992.00	-1.4	6,614	-0.02%
2023/12/18	0.2	988.58	1	993.00	989.00	-0.8	6,614	-0.01%
2023/12/15	3.1	989.28	3.7	989.87	996.00	-0.5	6,618	-0.01%
2023/12/14	1.1	961.37	7.1	964.70	966.00	-6	6,525	-0.09%
2023/12/13	0	948.22	10.1	948.51	955.00	-10.1	6,615	-0.15%
2023/12/12	6	937.50	3	947.99	939.00	3	6,787	0.04%
2023/12/11	6	934.83	0	0.00	941.00	6	6,804	0.09%
2023/12/08	0.1	941.00	0	0.00	943.00	0.1	6,863	0.00%
2023/12/07	0	0.00	1	938.98	931.00	-1	6,890	-0.01%
2023/12/06	0	930.09	0	0.00	927.00	0	6,874	0.00%
2023/12/05	1	925.00	1.2	923.17	929.00	-0.2	6,897	0.00%
2023/12/04	0	938.12	0	0.00	933.00	0	6,864	0.00%
2023/12/01	0.2	944.00	0	946.00	947.00	0.2	6,830	0.00%
2023/11/30	1	945.03	0	0.00	945.00	1	6,854	0.01%
2023/11/29	0	941.00	1	941.04	948.00	-1	6,772	-0.01%
2023/11/28	1	929.07	1	941.00	942.00	0	6,736	0.00%
2023/11/27	2.1	940.51	0	0.00	931.00	2.1	6,738	0.03%
2023/11/24	2.1	945.91	2.4	943.91	945.00	-0.2	6,715	0.00%
2023/11/22	2.2	932.00	5.4	937.22	942.00	-3.2	6,738	-0.05%
2023/11/21	7.1	923.44	11.3	927.56	926.00	-4.2	6,725	-0.06%
2023/11/20	2.1	906.82	1.1	918.40	912.00	1	6,660	0.01%
2023/11/17	3.1	897.38	2	900.48	904.00	1.1	6,577	0.02%
2023/11/16	7.2	896.09	1.1	893.28	893.00	6.1	6,559	0.09%
2023/11/15	1.3	914.51	1.1	908.69	908.00	0.2	6,476	0.00%
2023/11/14	3	909.00	2	908.50	905.00	1	6,389	0.02%
2023/11/13	2.1	915.01	6	916.17	906.00	-3.9	6,386	-0.06%
2023/11/10	2.4	887.97	15.1	890.78	884.00	-12.7	6,327	-0.20%
2023/11/09	11.3	903.11	9.1	904.74	905.00	2.2	6,247	0.03%
2023/11/08	19.4	912.21	20.8	910.48	914.00	-1.5	6,192	-0.02%
2023/11/07	15	888.81	13.4	891.43	888.00	1.6	6,118	0.03%
2023/11/06	14	882.28	14.7	882.64	882.00	-0.7	6,072	-0.01%
2023/11/03	1	870.98	0	871.04	870.00	1	6,004	0.02%
2023/11/02	6	865.01	2.2	871.64	868.00	3.8	6,004	0.06%
2023/11/01	12	848.49	14	846.49	846.00	-1.9	5,901	-0.03%
2023/10/31	14.4	847.76	8.1	841.97	842.00	6.3	5,899	0.11%
2023/10/30	2	851.50	9.4	847.17	857.00	-7.4	5,868	-0.13%
2023/10/27	3.3	803.25	3.1	800.52	801.00	0.2	5,830	0.00%
2023/10/26	1.1	815.73	1	816.97	817.00	0.1	5,993	0.00%
2023/10/25	3	817.68	1	820.00	822.00	2	5,972	0.03%
2023/10/24	2.1	813.94	2.3	813.02	816.00	-0.2	5,942	0.00%
2023/10/23	0	818.95	3.5	819.15	821.00	-3.5	5,974	-0.06%
2023/10/20	0	828.00	1.1	827.97	828.00	-1.1	6,001	-0.02%
2023/10/19	4	825.25	1.2	832.15	830.00	2.8	5,982	0.05%
2023/10/18	2.1	810.06	0.3	814.68	813.00	1.8	6,048	0.03%
2023/10/17	1.2	848.85	0.6	826.61	825.00	0.6	5,962	0.01%
2023/10/16	1	833.23	2.1	845.29	840.00	-1.1	5,928	-0.02%
2023/10/13	0	829.00	3	832.46	842.00	-3	5,910	-0.05%
2023/10/12	2	810.53	1.2	812.88	815.00	0.8	5,818	0.01%
2023/10/11	0.2	803.33	10.9	804.77	814.00	-10.7	5,806	-0.18%
2023/10/06	0.1	784.40	2.8	787.43	786.00	-2.7	5,683	-0.05%
2023/10/05	0	783.00	3.8	782.56	786.00	-3.8	5,699	-0.07%
2023/10/04	6.1	774.56	5.3	778.88	780.00	0.8	5,662	0.01%
2023/10/03	1	770.99	1.7	775.34	772.00	-0.7	5,629	-0.01%
2023/10/02	1.1	742.04	1	745.00	745.00	0.1	5,529	0.00%
2023/09/28	0	733.00	0	0.00	735.00	0	5,534	0.00%
2023/09/27	2	731.97	0	0.00	737.00	2	5,531	0.04%
2023/09/26	0.1	737.95	0	0.00	737.00	0.1	5,530	0.00%
2023/09/25	0	755.83	0	0.00	755.00	0	5,515	0.00%
2023/09/22	0.1	730.84	15	735.00	746.00	-14.9	5,511	-0.27%
2023/09/21	1	745.02	0.5	754.20	746.00	0.6	5,456	0.01%
2023/09/20	4.1	755.27	1.3	756.91	759.00	2.8	5,441	0.05%
2023/09/19	0.1	775.00	1	771.86	773.00	-1	5,433	-0.02%
2023/09/18	6.2	771.32	4.7	778.71	782.00	1.5	5,405	0.03%
2023/09/15	0	750.17	32.4	755.26	763.00	-32.4	5,396	-0.60%
2023/09/14	0	730.67	1.5	731.81	733.00	-1.5	5,534	-0.03%
2023/09/13	1.1	740.28	11.1	737.18	732.00	-10.1	5,770	-0.17%
2023/09/12	10.1	723.96	3.7	723.41	728.00	6.5	5,785	0.11%
2023/09/08	8	702.51	1	708.99	709.00	7	5,861	0.12%
2023/09/07	0.1	713.00	2.1	716.47	717.00	-2	5,907	-0.03%
2023/09/06	1	715.95	1.1	714.07	712.00	0	5,918	0.00%
2023/09/05	0	0.00	7	715.69	718.00	-7	5,943	-0.12%
2023/09/04	0	706.39	0	0.00	711.00	0	5,984	0.00%
2023/08/31	0.1	709.00	0	709.00	705.00	0	6,053	0.00%
2023/08/30	0	703.33	1	706.99	709.00	-1	6,044	-0.02%
2023/08/29	1.1	708.35	1.1	708.91	710.00	0	6,080	0.00%
2023/08/28	7.1	704.97	5.2	703.24	701.00	1.9	6,097	0.03%
2023/08/25	1	692.00	3.2	692.37	694.00	-2.2	6,199	-0.04%
2023/08/24	1	690.99	1.4	687.97	691.00	-0.4	6,377	-0.01%
2023/08/23	1.1	673.00	0	0.00	671.00	1.1	6,451	0.02%
2023/08/22	0.1	671.00	1.2	677.83	672.00	-1.2	6,596	-0.02%
2023/08/21	1.1	668.10	0	0.00	669.00	1.1	6,612	0.02%
2023/08/18	0	675.00	2	676.00	674.00	-2	6,661	-0.03%
2023/08/17	4.4	674.93	1	676.02	674.00	3.4	6,696	0.05%
2023/08/16	0	0.00	0	691.00	689.00	0	6,693	0.00%
2023/08/14	1.4	668.71	0	0.00	672.00	1.4	6,704	0.02%
2023/08/11	2.4	677.72	0	0.00	679.00	2.4	6,776	0.04%
2023/08/10	0	693.56	0.8	697.63	693.00	-0.8	6,757	-0.01%
2023/08/09	0	696.45	3	699.00	701.00	-3	6,745	-0.04%
2023/08/08	3.3	695.15	2	695.07	690.00	1.3	6,777	0.02%
2023/08/07	1.4	706.69	1.4	704.49	706.00	0	6,736	0.00%
2023/08/04	1.3	703.77	0	703.45	706.00	1.2	6,741	0.02%
2023/08/02	5.8	708.55	3.3	710.38	709.00	2.5	6,665	0.04%
2023/08/01	3.2	706.46	9.4	706.48	713.00	-6.2	6,565	-0.09%
2023/07/31	2.4	689.63	12.9	691.58	690.00	-10.6	6,386	-0.17%
2023/07/28	1.1	660.93	0.6	661.85	658.00	0.5	6,200	0.01%
2023/07/27	1.4	658.41	0	0.00	658.00	1.4	6,239	0.02%
2023/07/26	5.4	656.92	1.2	655.98	655.00	4.2	6,267	0.07%
2023/07/25	6.5	671.60	2.2	668.84	665.00	4.2	6,257	0.07%
2023/07/24	1.2	676.04	0.3	679.67	675.00	0.9	6,219	0.01%
2023/07/21	11.1	671.05	4.1	677.15	682.00	7	6,214	0.11%
2023/07/20	2.8	693.90	0	0.00	692.00	2.8	6,162	0.05%
2023/07/19	0.5	693.39	2.5	694.66	696.00	-1.9	6,199	-0.03%
2023/07/18	3	682.34	1	684.98	683.00	2	6,180	0.03%
2023/07/17	2.3	682.79	5.4	687.81	683.00	-3.1	6,267	-0.05%
2023/07/14	13.1	693.92	4.1	695.20	692.00	9	6,375	0.14%
2023/07/13	2.3	687.04	0	689.00	680.00	2.3	6,507	0.03%
2023/07/12	2.3	685.60	1	685.00	685.00	1.3	6,656	0.02%
2023/07/11	0.1	680.73	1	686.00	686.00	-0.9	6,664	-0.01%
2023/07/10	2.6	680.13	1.3	675.77	673.00	1.3	6,692	0.02%
2023/07/07	1.3	680.81	0	0.00	682.00	1.3	6,657	0.02%
2023/07/06	4	691.77	0.1	693.00	690.00	3.9	6,660	0.06%
2023/07/05	2.2	697.70	0	0.00	697.00	2.2	6,686	0.03%
2023/07/04	3.4	696.42	0.2	700.59	700.00	3.3	6,698	0.05%
2023/07/03	0.2	693.95	1	693.00	691.00	-0.8	6,780	-0.01%
2023/06/30	2.3	689.90	0	0.00	688.00	2.3	6,804	0.03%
2023/06/29	1.3	699.40	1	699.09	696.00	0.3	6,781	0.00%
2023/06/28	0.2	691.71	1	693.00	695.00	-0.8	6,759	-0.01%
2023/06/27	1.2	680.71	2	681.00	681.00	-0.8	6,755	-0.01%
2023/06/26	0.5	687.63	0.2	688.00	685.00	0.3	6,729	0.01%
2023/06/21	6.2	688.08	1.1	692.93	693.00	5.1	6,725	0.08%
2023/06/20	24	704.42	3	702.33	691.00	21	6,613	0.32%
2023/06/19	5.7	782.18	9.1	782.33	785.00	-3.4	6,287	-0.05%
2023/06/16	56.1	756.01	0.2	753.00	751.00	55.9	6,046	0.93%
2023/06/15	1.4	767.83	0.5	774.55	766.00	0.9	5,965	0.02%
2023/06/14	0.2	782.00	2.2	779.11	780.00	-2	5,945	-0.03%
2023/06/13	1.3	779.00	0.1	778.33	779.00	1.3	5,954	0.02%
2023/06/12	5.6	767.87	0.2	766.13	767.00	5.4	5,921	0.09%
2023/06/09	1	764.03	0	0.00	764.00	1	5,940	0.02%
2023/06/08	1.2	767.61	3.1	763.15	768.00	-1.9	5,946	-0.03%
2023/06/07	1.1	762.27	4.5	765.86	768.00	-3.4	5,921	-0.06%
2023/06/06	4.1	757.56	4	759.28	757.00	0.1	5,920	0.00%
2023/06/05	1	761.00	1	763.01	759.00	0	5,990	0.00%
2023/06/02	2.1	753.02	1.3	753.54	751.00	0.8	5,988	0.01%
2023/06/01	2.3	750.71	3.1	752.06	748.00	-0.8	6,005	-0.01%
2023/05/31	3.4	755.17	12.1	757.70	759.00	-8.7	6,008	-0.15%
2023/05/30	6.8	764.52	13.8	766.00	763.00	-7	5,965	-0.12%
2023/05/29	1	748.15	6.1	753.57	738.00	-5.1	5,953	-0.08%
2023/05/26	5.7	723.79	8.1	727.74	730.00	-2.5	5,919	-0.04%
2023/05/25	52	711.85	0.4	713.00	708.00	51.6	5,864	0.88%
2023/05/24	4.1	704.04	5	706.80	711.00	-0.9	5,857	-0.01%
2023/05/23	1.5	717.83	4.2	716.47	716.00	-2.7	5,807	-0.05%
2023/05/22	0	706.27	3.5	706.59	705.00	-3.5	5,763	-0.06%
2023/05/19	0	696.67	4.1	695.51	698.00	-4.1	5,747	-0.07%
2023/05/18	0	687.00	3.6	692.00	689.00	-3.6	5,748	-0.06%
2023/05/17	0.6	683.45	3	685.31	685.00	-2.5	5,785	-0.04%
2023/05/16	0	682.41	0	0.00	680.00	0	5,709	0.00%
2023/05/15	0.1	679.75	0	0.00	680.00	0.1	5,715	0.00%
2023/05/12	0.1	665.00	1	671.10	673.00	-0.9	5,708	-0.02%
2023/05/11	1.3	666.15	2.3	672.61	668.00	-1	5,688	-0.02%
2023/05/10	3.1	668.37	2	668.00	668.00	1.1	5,765	0.02%
2023/05/09	0	677.00	3	677.00	677.00	-3	5,820	-0.05%
2023/05/08	2.2	679.49	0	0.00	675.00	2.2	5,909	0.04%
2023/05/05	0	674.20	1	675.01	675.00	-1	5,965	-0.02%
2023/05/04	2.3	669.61	2	669.01	668.00	0.3	6,096	0.00%
2023/05/03	1.1	672.60	3	676.68	680.00	-1.9	6,099	-0.03%
2023/05/02	2.1	670.49	0.1	672.00	671.00	2	6,171	0.03%
2023/04/28	2.2	668.41	1	669.00	665.00	1.2	6,300	0.02%
2023/04/27	2.2	662.05	2	664.51	662.00	0.2	6,268	0.00%
2023/04/26	1.3	643.79	0	0.00	649.00	1.3	6,271	0.02%
2023/04/25	13.6	661.74	1.1	651.45	650.00	12.5	6,263	0.20%
2023/04/24	0.1	678.58	1.2	674.36	676.00	-1	6,226	-0.02%
2023/04/21	3.8	670.36	1	666.00	665.00	2.8	6,262	0.04%
2023/04/20	2.8	677.28	0	678.50	673.00	2.7	6,320	0.04%
2023/04/19	5.8	678.25	0.2	680.27	675.00	5.6	6,272	0.09%
2023/04/18	17.9	697.12	5.1	693.49	688.00	12.8	6,207	0.21%
2023/04/17	9.3	703.96	4.1	706.06	709.00	5.2	6,062	0.09%
2023/04/14	1	750.08	2	751.52	748.00	-1	5,874	-0.02%
2023/04/13	2.2	750.53	6	751.00	750.00	-3.8	5,876	-0.07%
2023/04/12	0	755.33	3	757.33	758.00	-3	5,830	-0.05%
2023/04/11	4.1	750.60	2	754.00	756.00	2.1	5,831	0.04%
2023/04/10	3.2	743.67	1	741.00	742.00	2.2	5,902	0.04%
2023/04/07	3.3	748.16	1	749.00	749.00	2.3	5,839	0.04%
2023/04/06	10.8	759.80	1	755.00	753.00	9.8	5,791	0.17%
2023/03/31	0.1	785.01	2	786.00	787.00	-1.9	5,686	-0.03%
2023/03/30	1	780.99	5.1	778.83	778.00	-4.1	5,681	-0.07%
2023/03/28	2.1	770.00	0.1	773.00	766.00	2	5,757	0.03%
2023/03/27	3	780.67	1.2	780.26	780.00	1.9	5,800	0.03%
2023/03/24	9.1	790.20	2.6	789.80	790.00	6.5	5,961	0.11%
2023/03/23	2.1	790.86	8.1	787.28	793.00	-6	6,115	-0.10%
2023/03/22	4	779.50	6.6	780.14	781.00	-2.6	6,119	-0.04%
2023/03/21	4.1	766.81	4.2	766.97	771.00	-0.2	6,130	0.00%
2023/03/20	2.2	773.33	3	773.67	770.00	-0.8	6,125	-0.01%
2023/03/17	24	769.08	4	771.50	773.00	20	6,110	0.33%
2023/03/16	1	757.01	2	760.50	756.00	-1	6,067	-0.02%
2023/03/15	3.2	766.24	2.1	769.38	758.00	1.1	6,057	0.02%
2023/03/14	1	754.06	2	759.50	761.00	-1	6,053	-0.02%
2023/03/13	1.1	748.33	3	761.84	764.00	-1.9	6,044	-0.03%
2023/03/10	3.3	755.71	3	755.33	756.00	0.3	6,029	0.00%
2023/03/09	4.1	770.57	2	768.50	767.00	2.1	6,046	0.04%
2023/03/08	9.2	772.85	3	768.73	768.00	6.2	6,112	0.10%
2023/03/07	4	785.25	3	788.67	788.00	1	6,058	0.02%
2023/03/06	5	786.00	7.1	784.65	784.00	-2.1	6,062	-0.03%
2023/03/03	2.2	774.18	2.2	774.19	775.00	0	6,033	0.00%
2023/03/02	2.1	780.93	1.3	778.28	775.00	0.8	6,049	0.01%
2023/03/01	4.2	755.70	7.8	772.08	791.00	-3.5	5,944	-0.06%
2023/02/24	3	744.56	2	745.99	723.00	1	5,788	0.02%
2023/02/23	4	745.00	10	739.30	745.00	-6	5,727	-0.11%
2023/02/22	3.2	716.63	2	716.51	713.00	1.2	5,693	0.02%
2023/02/21	2.1	728.52	3.3	729.04	725.00	-1.2	5,736	-0.02%
2023/02/20	2	725.01	4	725.50	726.00	-2	5,857	-0.03%
2023/02/17	5.1	718.18	8	715.88	723.00	-2.9	6,042	-0.05%
2023/02/16	5.5	712.70	1	718.00	711.00	4.5	6,143	0.07%
2023/02/15	7.7	713.60	3	716.67	710.00	4.7	6,321	0.07%
2023/02/14	1	739.00	1.1	732.24	732.00	-0.1	6,331	0.00%
2023/02/13	6.4	729.21	1	731.00	731.00	5.4	6,477	0.08%
2023/02/10	3	741.35	3.2	741.32	740.00	-0.1	6,539	0.00%
2023/02/09	0	745.50	3.1	743.65	749.00	-3.1	6,621	-0.05%
2023/02/08	4	744.75	10.2	741.33	744.00	-6.2	6,629	-0.09%
2023/02/07	6.1	718.54	0	0.00	717.00	6.1	6,606	0.09%
2023/02/06	3.2	740.63	5.2	738.08	731.00	-2	6,599	-0.03%
2023/02/03	5.3	750.37	6	749.21	751.00	-0.8	6,601	-0.01%
2023/02/02	1	747.00	7.4	745.97	747.00	-6.4	6,768	-0.09%
2023/02/01	5	721.40	4.2	723.48	724.00	0.8	6,685	0.01%
2023/01/31	4.2	725.80	4.3	739.90	718.00	-0.2	6,691	0.00%
2023/01/30	5.1	727.21	11.7	722.69	739.00	-6.7	6,619	-0.10%
2023/01/17	2	694.51	0	700.75	693.00	2	6,490	0.03%
2023/01/16	3	708.30	3.2	706.41	704.00	-0.1	6,511	0.00%
2023/01/13	1	707.64	2.1	697.24	694.00	-1	6,514	-0.02%
2023/01/12	0.1	714.00	4.4	711.98	715.00	-4.3	6,545	-0.07%
2023/01/11	2	705.00	5.6	705.05	707.00	-3.6	6,540	-0.06%
2023/01/10	1.1	691.78	7.4	689.83	694.00	-6.3	6,535	-0.10%
2023/01/09	3	672.98	2	669.02	675.00	1	6,501	0.01%
2023/01/06	3	652.65	8	652.13	660.00	-5	6,538	-0.08%
2023/01/05	3	635.99	1	631.00	631.00	2	6,535	0.03%
2023/01/04	2.2	636.18	1	640.00	636.00	1.2	6,561	0.02%
2023/01/03	1	631.07	2	637.98	644.00	-1	6,650	-0.02%
2022/12/30	0.1	633.45	0	0.00	625.00	0.1	6,675	0.00%
2022/12/29	0	628.25	0	0.00	629.00	0	6,750	0.00%
2022/12/28	3.2	630.44	0	635.50	638.00	3.1	6,848	0.05%
2022/12/27	0.1	660.20	0	0.00	656.00	0.1	6,776	0.00%
2022/12/26	0	654.00	0	0.00	651.00	0	6,798	0.00%
2022/12/23	0	653.40	2	652.50	660.00	-2	6,869	-0.03%
2022/12/22	0.6	665.66	0	0.00	661.00	0.6	6,962	0.01%
2022/12/21	3.1	656.02	3	654.33	654.00	0.1	7,014	0.00%
2022/12/20	5.2	650.08	5	651.60	646.00	0.2	7,009	0.00%
2022/12/19	4.3	657.53	1	658.00	656.00	3.3	6,997	0.05%
2022/12/16	6.8	655.02	1	662.00	660.00	5.8	6,957	0.08%
2022/12/15	14.3	689.91	1	682.00	681.00	13.3	6,838	0.19%
2022/12/14	0	0.00	1	717.00	718.00	-1	6,685	-0.01%
2022/12/13	0.1	712.00	0	0.00	709.00	0.1	6,656	0.00%
2022/12/12	3.2	709.37	0	0.00	712.00	3.2	6,633	0.05%
2022/12/09	0	0.00	2	722.50	729.00	-2	6,683	-0.03%
2022/12/08	3.3	713.71	0.3	709.00	705.00	3	6,669	0.05%
2022/12/07	0.1	720.80	0	0.00	716.00	0.1	6,703	0.00%
2022/12/06	2	724.50	2.1	731.92	725.00	-0.1	6,687	0.00%
2022/12/05	0	748.77	3.1	739.84	739.00	-3	6,688	-0.05%
2022/12/02	2.2	740.55	0.1	743.35	739.00	2.1	6,670	0.03%
2022/12/01	2	745.50	2.9	749.20	741.00	-0.9	6,687	-0.01%
2022/11/30	2	734.50	1.3	721.91	733.00	0.7	6,640	0.01%
2022/11/29	2.1	708.17	4	705.02	713.00	-1.9	6,585	-0.03%
2022/11/28	3.3	707.86	0	713.00	703.00	3.3	6,658	0.05%
2022/11/25	1	735.00	3.1	728.31	727.00	-2.1	6,686	-0.03%
2022/11/24	0	0.00	2.7	731.52	728.00	-2.7	6,662	-0.04%
2022/11/23	1.1	715.33	1	705.17	705.00	0.1	6,614	0.00%
2022/11/22	1.1	707.98	2	713.01	713.00	-0.9	6,640	-0.01%
2022/11/21	0.1	712.71	0	715.00	720.00	0.1	6,585	0.00%
2022/11/18	1.1	734.99	1.4	726.04	722.00	-0.3	6,562	0.00%
2022/11/17	0.1	722.64	4	729.25	725.00	-3.9	6,538	-0.06%
2022/11/16	1	729.99	4.1	730.49	729.00	-3.1	6,483	-0.05%
2022/11/15	5	716.26	6.1	719.68	722.00	-1	6,409	-0.02%
2022/11/14	0	698.22	3	702.00	697.00	-3	6,249	-0.05%
2022/11/11	0	0.00	12.5	695.55	700.00	-12.5	6,158	-0.20%
2022/11/10	2	652.50	6.6	656.47	660.00	-4.6	5,973	-0.08%
2022/11/09	5	639.01	8.1	642.75	650.00	-3.1	5,943	-0.05%
2022/11/08	2	628.99	5.4	624.45	620.00	-3.3	5,823	-0.06%
2022/11/07	1	619.48	3	613.04	620.00	-2	5,766	-0.03%
2022/11/04	2.1	590.05	1	598.00	597.00	1.1	5,782	0.02%
2022/11/03	1.2	588.44	0	600.00	600.00	1.2	5,814	0.02%
2022/11/02	1	599.99	2	599.01	599.00	-1	5,796	-0.02%
2022/11/01	0.9	599.18	0	598.00	599.00	0.8	5,769	0.01%
2022/10/31	0	590.40	15.2	590.72	590.00	-15.1	5,758	-0.26%
2022/10/28	8.3	567.96	1	565.00	565.00	7.3	5,543	0.13%
2022/10/27	1	586.95	0.1	585.50	589.00	0.9	5,502	0.02%
2022/10/26	0	0.00	5	572.81	579.00	-5	5,503	-0.09%
2022/10/25	9.1	572.10	0	0.00	563.00	9.1	5,501	0.17%
2022/10/24	4	590.50	8.1	593.60	588.00	-4.1	5,510	-0.07%
2022/10/21	1	567.00	2	570.50	567.00	-1	5,493	-0.02%
2022/10/20	5.1	564.19	1	558.00	570.00	4.1	5,520	0.07%
2022/10/19	3.1	582.39	3.1	585.05	577.00	0.1	5,467	0.00%
2022/10/18	2.1	580.29	0	583.00	588.00	2.1	5,468	0.04%
2022/10/17	2.1	567.65	0	0.00	578.00	2.1	5,498	0.04%
2022/10/14	4	571.78	7.2	577.24	585.00	-3.2	5,580	-0.06%
2022/10/13	3.4	545.56	7	539.44	544.00	-3.6	5,561	-0.06%
2022/10/12	1.1	546.19	1	550.00	549.00	0.1	5,527	0.00%
2022/10/11	1	556.00	4.9	557.18	553.00	-3.9	5,544	-0.07%
2022/10/07	2.1	576.19	1	571.98	566.00	1.1	5,540	0.02%
2022/10/06	2.1	589.90	0	0.00	587.00	2.1	5,531	0.04%
2022/10/05	8.3	600.16	5.3	597.93	599.00	2.9	5,528	0.05%
2022/10/04	0	0.00	1.2	569.93	573.00	-1.2	5,491	-0.02%
2022/10/03	7.2	549.23	0.1	549.00	548.00	7.1	5,503	0.13%
2022/09/30	3.2	545.47	3	544.35	551.00	0.2	5,600	0.00%
2022/09/29	0.2	547.84	2	558.01	543.00	-1.8	5,648	-0.03%
2022/09/28	8.4	552.40	10	549.60	545.00	-1.6	5,643	-0.03%
2022/09/27	1	568.01	0	0.00	568.00	1	5,673	0.02%
2022/09/26	3.4	571.19	1.2	566.86	569.00	2.2	5,749	0.04%
2022/09/23	0.5	586.25	0	0.00	580.00	0.5	5,832	0.01%
2022/09/22	22.3	592.27	0	0.00	591.00	22.3	5,925	0.38%
2022/09/21	2	607.00	2	607.00	605.00	0	6,057	0.00%
2022/09/20	2.1	606.05	0	0.00	605.00	2.1	6,255	0.03%
2022/09/19	0	604.74	3	606.67	604.00	-3	6,370	-0.05%
2022/09/16	2.7	601.40	0	0.00	600.00	2.7	6,541	0.04%
2022/09/15	2.4	616.33	0	0.00	616.00	2.4	6,915	0.03%
2022/09/14	0.4	613.92	1	614.09	615.00	-0.6	7,098	-0.01%
2022/09/13	0.2	626.72	1	626.00	626.00	-0.8	7,118	-0.01%
2022/09/12	2	631.49	1	627.00	627.00	1	7,161	0.01%
2022/09/08	0.2	620.86	5	622.00	623.00	-4.8	7,293	-0.07%
2022/09/07	1.1	619.94	2	614.50	619.00	-0.9	7,319	-0.01%
2022/09/06	2.1	631.95	3.4	631.70	629.00	-1.3	7,319	-0.02%
2022/09/05	1.1	628.85	1.1	635.81	631.00	0	7,359	0.00%
2022/09/02	18.9	631.23	3	630.33	620.00	15.9	7,407	0.22%
2022/09/01	6.4	653.09	33.2	647.21	648.00	-26.8	7,329	-0.37%
2022/08/31	8	662.62	5	665.20	667.00	3	7,309	0.04%
2022/08/30	4.1	653.54	2	657.50	657.00	2.1	7,411	0.03%
2022/08/29	6.3	654.40	0	0.00	653.00	6.3	7,427	0.08%
2022/08/26	10.1	683.21	4	682.26	678.00	6	7,444	0.08%
2022/08/25	1.1	668.54	2	669.69	670.00	-0.9	7,460	-0.01%
2022/08/24	1.1	670.07	1	674.00	667.00	0.1	7,497	0.00%
2022/08/23	3.1	676.33	2	672.00	676.00	1.1	7,601	0.01%
2022/08/22	6.3	676.80	6.3	675.16	672.00	0	7,628	0.00%
2022/08/19	1.2	695.71	1.1	697.27	693.00	0.1	7,590	0.00%
2022/08/18	6	700.98	0	0.00	702.00	6	7,581	0.08%
2022/08/17	0.1	707.36	0	0.00	703.00	0.1	7,566	0.00%
2022/08/16	1	711.22	5	710.80	706.00	-4.1	7,537	-0.05%
2022/08/15	0	704.00	4.1	696.40	706.00	-4.1	7,502	-0.05%
2022/08/12	0.3	678.06	4	675.30	684.00	-3.7	7,480	-0.05%
2022/08/11	1.2	667.28	0.2	668.00	670.00	1	7,486	0.01%
2022/08/10	5.2	674.38	1.3	670.49	668.00	3.9	7,426	0.05%
2022/08/09	4.6	697.45	2	694.53	694.00	2.6	7,387	0.03%
2022/08/08	0	710.63	0	0.00	709.00	0	7,382	0.00%
2022/08/05	0	0.00	24.5	710.36	717.00	-24.5	7,373	-0.33%
2022/08/04	2.1	683.05	0	0.00	684.00	2.1	7,325	0.03%
2022/08/03	0.3	684.65	4	684.75	686.00	-3.7	7,330	-0.05%
2022/08/02	4.2	675.52	1	674.47	683.00	3.1	7,368	0.04%
2022/08/01	0	692.65	5.1	691.81	694.00	-5.1	7,318	-0.07%
2022/07/29	2.3	683.06	5	696.80	683.00	-2.7	7,306	-0.04%
2022/07/28	4	685.50	9	684.67	682.00	-5	7,275	-0.07%
2022/07/27	2.3	666.74	1	677.00	677.00	1.3	7,257	0.02%
2022/07/26	9.2	681.00	4	681.00	681.00	5.2	7,285	0.07%
2022/07/25	4.3	691.20	3	694.67	688.00	1.3	7,307	0.02%
2022/07/22	6.2	710.22	5	710.40	705.00	1.2	7,416	0.02%
2022/07/21	32.2	702.42	7.4	696.29	716.00	24.8	7,419	0.33%
2022/07/20	11.1	679.36	5.4	676.60	671.00	5.7	7,345	0.08%
2022/07/19	0.1	664.68	2	664.01	662.00	-1.9	7,309	-0.03%
2022/07/18	1.2	663.13	6	665.51	661.00	-4.9	7,327	-0.07%
2022/07/15	2.2	648.41	1	649.99	648.00	1.2	7,272	0.02%
2022/07/14	3	646.00	3	646.00	646.00	0	7,234	0.00%
2022/07/13	0.1	637.80	0	641.78	634.00	0	7,247	0.00%
2022/07/12	3.1	613.68	2	621.00	614.00	1.1	7,202	0.01%
2022/07/11	2	642.91	0	0.00	637.00	2	7,198	0.03%
2022/07/08	3	650.64	5.1	646.31	651.00	-2.1	7,217	-0.03%
2022/07/07	5.1	631.01	6	628.19	636.00	-1	7,234	-0.01%
2022/07/06	3.1	609.30	2	606.00	605.00	1.1	7,219	0.02%
2022/07/05	3.1	613.35	50	601.40	615.00	-46.9	7,194	-0.65%
2022/07/04	0.1	614.77	0.1	613.60	611.00	0	7,257	0.00%
2022/07/01	4.6	621.07	4.2	620.05	612.00	0.4	7,312	0.01%
2022/06/30	0.1	650.36	1	653.00	651.00	-0.9	7,366	-0.01%
2022/06/29	4.2	660.98	4.1	657.67	661.00	0.1	7,359	0.00%
2022/06/28	4.2	657.94	2	648.00	651.00	2.2	7,274	0.03%
2022/06/27	2.4	687.38	0.1	688.10	678.00	2.3	7,189	0.03%
2022/06/24	9.8	684.27	6	675.84	670.00	3.8	7,235	0.05%
2022/06/23	19.8	699.10	0	0.00	689.00	19.8	7,038	0.28%
2022/06/22	9.2	827.43	74	833.47	807.00	-64.8	6,590	-0.98%
2022/06/21	1	857.72	60.5	852.10	868.00	-59.5	6,426	-0.93%
2022/06/20	2.6	838.55	2	841.03	840.00	0.6	6,372	0.01%
2022/06/17	6.1	845.53	3	839.34	831.00	3.1	6,323	0.05%
2022/06/16	1.4	876.36	1	884.05	873.00	0.4	6,172	0.01%
2022/06/15	2.1	882.39	3	883.33	884.00	-0.9	6,199	-0.01%
2022/06/14	3.7	873.68	0.1	873.91	880.00	3.5	6,271	0.06%
2022/06/13	7.4	894.18	11	893.64	887.00	-3.6	6,289	-0.06%
2022/06/10	1	929.03	2.2	931.84	930.00	-1.2	6,300	-0.02%
2022/06/09	0	928.91	0.1	929.18	924.00	-0.1	6,361	0.00%
2022/06/08	5	929.77	7.6	922.59	930.00	-2.5	6,356	-0.04%
2022/06/07	2.2	897.52	0	0.00	890.00	2.2	6,282	0.04%
2022/06/06	1	896.02	1.5	910.21	905.00	-0.5	6,289	-0.01%
2022/06/02	2	899.01	1.2	899.17	898.00	0.8	6,316	0.01%
2022/06/01	30.1	904.83	2	904.99	905.00	28	6,430	0.44%
2022/05/31	2	885.48	12.1	888.55	905.00	-10.1	6,447	-0.16%
2022/05/30	2	869.00	0.8	871.18	878.00	1.2	6,341	0.02%
2022/05/27	0	0.00	2	848.00	851.00	-2	6,316	-0.03%
2022/05/26	1.1	841.45	1	832.00	833.00	0.1	6,351	0.00%
2022/05/25	2	838.01	2	842.50	843.00	0	6,412	0.00%
2022/05/24	3.1	839.90	2.2	836.91	830.00	0.9	6,489	0.01%
2022/05/23	1	855.00	2.2	848.75	843.00	-1.2	6,499	-0.02%
2022/05/20	2.2	840.19	3	848.00	846.00	-0.8	6,525	-0.01%
2022/05/19	3.2	838.34	3.7	839.00	845.00	-0.5	6,518	-0.01%
2022/05/18	2.1	851.94	3.1	853.23	855.00	-1	6,480	-0.02%
2022/05/17	1	845.93	1	842.00	841.00	0	6,440	0.00%
2022/05/16	0.1	846.28	5.1	851.65	825.00	-5	6,422	-0.08%
2022/05/13	1	843.00	4.2	842.20	843.00	-3.2	6,394	-0.05%
2022/05/12	3.2	826.16	3	825.00	820.00	0.2	6,408	0.00%
2022/05/11	3	816.04	4	828.25	829.00	-1	6,423	-0.02%
2022/05/10	4.8	803.82	2.2	816.64	820.00	2.6	6,503	0.04%
2022/05/09	3.3	818.61	1.1	818.24	813.00	2.3	6,538	0.04%
2022/05/06	5.1	813.96	1	828.00	834.00	4.1	6,633	0.06%
2022/05/05	5	842.00	8.1	842.38	841.00	-3.1	6,852	-0.05%
2022/05/04	5	829.00	4.2	828.62	829.00	0.8	6,852	0.01%
2022/05/03	3.3	814.60	1	821.00	820.00	2.3	6,867	0.03%
2022/04/29	1.1	843.43	8	846.37	830.00	-6.9	6,813	-0.10%
2022/04/28	2.5	838.97	4.2	835.92	828.00	-1.8	6,800	-0.03%
2022/04/27	65.7	810.47	0.2	804.64	808.00	65.5	6,680	0.98%
2022/04/26	2.4	832.03	3	830.00	833.00	-0.6	6,617	-0.01%
2022/04/25	6.2	832.11	0	839.86	837.00	6.1	6,582	0.09%
2022/04/22	2.1	850.12	0	854.00	854.00	2.1	6,574	0.03%
2022/04/21	2.2	863.75	2	867.52	868.00	0.2	6,571	0.00%
2022/04/20	1	850.90	2.4	848.56	856.00	-1.4	6,581	-0.02%
2022/04/19	2.1	842.46	1	855.00	838.00	1.1	6,539	0.02%
2022/04/18	3.7	836.89	1	843.00	833.00	2.7	6,509	0.04%
2022/04/15	10.6	837.14	1	835.00	832.00	9.6	6,561	0.15%
2022/04/14	4.3	867.28	2	864.49	861.00	2.3	6,580	0.03%
2022/04/13	2.4	873.02	7.3	864.02	880.00	-4.8	6,612	-0.07%
2022/04/12	2.7	839.23	0.1	842.83	842.00	2.6	6,561	0.04%
2022/04/11	6.9	837.00	4.1	841.33	836.00	2.8	6,543	0.04%
2022/04/08	17.9	842.53	6.4	840.19	840.00	11.5	6,563	0.18%
2022/04/07	11.1	859.91	11.1	859.76	850.00	0.1	6,415	0.00%
2022/04/06	8.9	867.08	3.3	876.12	882.00	5.6	6,295	0.09%
2022/04/01	7.9	898.37	4.5	901.44	900.00	3.4	6,156	0.06%
2022/03/31	5.1	904.79	3	909.33	905.00	2.1	6,142	0.03%
2022/03/30	10	912.25	5.1	909.47	915.00	5	6,086	0.08%
2022/03/29	16.7	923.40	3.1	909.59	912.00	13.7	5,947	0.23%
2022/03/28	0.2	960.03	0.3	955.00	964.00	-0.1	5,753	0.00%
2022/03/25	1.1	968.34	0.2	973.00	971.00	0.9	5,782	0.02%
2022/03/24	0	975.04	0.2	971.00	972.00	-0.2	5,778	0.00%
2022/03/23	1.2	982.09	1	985.97	977.00	0.2	5,770	0.00%
2022/03/22	2.1	972.99	0	973.00	975.00	2.1	5,765	0.04%
2022/03/21	0.3	979.65	3.2	982.52	978.00	-2.9	5,750	-0.05%
2022/03/18	3.3	966.08	2.1	968.57	969.00	1.2	5,753	0.02%
2022/03/17	5.3	964.70	5.2	962.35	968.00	0.1	5,699	0.00%
2022/03/16	0.4	903.73	0	908.00	907.00	0.4	5,592	0.01%
2022/03/15	9.4	913.86	40	903.90	904.00	-30.6	5,508	-0.55%
2022/03/14	48.1	941.72	1	944.00	944.00	47.1	5,475	0.86%
2022/03/11	4.3	969.07	26.6	972.25	963.00	-22.3	5,435	-0.41%
2022/03/10	1.4	999.24	4.1	998.39	995.00	-2.6	5,418	-0.05%
2022/03/09	3.2	965.46	1.1	964.91	966.00	2.1	5,399	0.04%
2022/03/08	6.9	965.72	1.1	960.28	963.00	5.8	5,418	0.11%
2022/03/07	9.6	977.49	0.4	980.93	972.00	9.2	5,403	0.17%
2022/03/04	2.6	1036.92	0.1	1049.42	1025.00	2.5	5,361	0.05%
2022/03/03	1	1079.74	0	1075.00	1080.00	1	5,320	0.02%
2022/03/02	2.2	1073.18	2	1080.00	1080.00	0.2	5,327	0.00%
2022/03/01	0	0.00	3.1	1103.28	1100.00	-3.1	5,316	-0.06%
2022/02/25	1.3	1070.02	0.2	1075.00	1085.00	1.1	5,296	0.02%
2022/02/24	103.8	1084.81	0	0.00	1060.00	103.8	5,279	1.97%	大買/鉅額交易
2022/02/23	2	1112.46	1.1	1109.56	1120.00	0.9	5,229	0.02%
2022/02/22	2.2	1098.06	0	1105.00	1110.00	2.1	5,336	0.04%
2022/02/21	0.1	1130.00	3	1121.67	1130.00	-2.9	5,465	-0.05%
2022/02/18	0	0.00	0.1	1115.23	1120.00	-0.1	5,526	0.00%
2022/02/17	0	0.00	0.2	1125.00	1130.00	-0.2	5,579	0.00%
2022/02/16	1	1129.80	0	1125.00	1130.00	1	5,713	0.02%
2022/02/15	0.6	1104.63	0.2	1120.00	1100.00	0.4	5,736	0.01%
2022/02/14	7.6	1104.47	4.4	1105.00	1105.00	3.3	5,745	0.06%
2022/02/11	0	1155.00	1.1	1150.00	1150.00	-1.1	5,713	-0.02%
2022/02/10	21	1150.00	0.2	1151.86	1160.00	20.8	5,744	0.36%
2022/02/09	1.1	1114.76	2.1	1112.93	1130.00	-1	5,775	-0.02%
2022/02/08	51.1	1099.61	1	1095.00	1095.00	50.1	5,700	0.88%
2022/02/07	6.2	1096.76	2.1	1123.72	1100.00	4.1	5,594	0.07%
2022/01/26	4.1	1080.00	3	1085.00	1075.00	1.1	5,331	0.02%
2022/01/25	2.7	1073.27	5.1	1077.94	1085.00	-2.4	5,295	-0.05%
2022/01/24	1	1074.81	2.1	1087.28	1090.00	-1.1	5,269	-0.02%
2022/01/21	12.7	1065.61	1.4	1073.99	1070.00	11.3	5,274	0.21%
2022/01/20	5.1	1083.02	2	1082.50	1090.00	3.1	5,240	0.06%
2022/01/19	2.2	1104.60	0	0.00	1100.00	2.2	5,285	0.04%
2022/01/18	2	1124.85	0	0.00	1105.00	2	5,311	0.04%
2022/01/17	0	0.00	3.1	1097.42	1115.00	-3.1	5,315	-0.06%
2022/01/14	1.3	1066.38	0	0.00	1065.00	1.3	5,299	0.02%
2022/01/13	0	1100.00	0	1100.00	1100.00	0	5,304	0.00%
2022/01/12	1	1085.00	0.2	1080.00	1085.00	0.9	5,294	0.02%
2022/01/11	0.4	1080.05	0.1	1079.17	1080.00	0.4	5,343	0.01%
2022/01/10	3.2	1083.23	0.1	1083.33	1095.00	3.1	5,369	0.06%
2022/01/07	3.2	1097.27	1	1120.00	1100.00	2.2	5,353	0.04%
2022/01/06	3	1130.12	2.1	1148.98	1135.00	0.9	5,359	0.02%
2022/01/05	2.1	1169.57	0	0.00	1175.00	2.1	5,315	0.04%
2022/01/04	1.1	1160.24	1.1	1164.73	1165.00	0	5,303	0.00%
2022/01/03	6.2	1168.02	1	1160.00	1150.00	5.2	5,262	0.10%
2021/12/30	2	1185.05	2	1190.00	1190.00	0	5,246	0.00%
2021/12/29	3.1	1188.38	1	1195.00	1185.00	2.1	5,271	0.04%
2021/12/28	2.4	1163.41	4.5	1168.90	1175.00	-2.2	5,331	-0.04%
2021/12/27	8.2	1154.86	14.2	1152.23	1145.00	-6.1	5,325	-0.11%
2021/12/24	1	1105.02	5.4	1117.14	1120.00	-4.4	5,289	-0.08%
2021/12/23	0	0.00	0	1090.25	1095.00	0	5,333	0.00%
2021/12/22	0	0.00	0.1	1085.00	1085.00	-0.1	5,426	0.00%
2021/12/21	0	0.00	3.1	1089.52	1090.00	-3.1	5,524	-0.06%
2021/12/20	3.1	1060.00	0.1	1065.00	1055.00	3	5,628	0.05%
2021/12/17	3	1078.33	2	1087.50	1075.00	1	5,654	0.02%
2021/12/16	1	1080.00	5.7	1082.72	1090.00	-4.7	5,672	-0.08%
2021/12/15	2.1	1059.78	0.1	1055.00	1060.00	1.9	5,747	0.03%
2021/12/14	3.2	1059.94	0	1063.85	1070.00	3.1	5,818	0.05%
2021/12/13	0.2	1080.00	0.1	1080.27	1075.00	0.1	5,796	0.00%
2021/12/10	0.1	1073.89	0.2	1075.00	1075.00	-0.1	5,826	0.00%
2021/12/09	1.1	1080.43	0	0.00	1085.00	1.1	5,911	0.02%
2021/12/08	16	1080.00	3.7	1099.58	1095.00	12.3	5,919	0.21%
2021/12/07	1.2	1076.67	1	1050.00	1065.00	0.2	5,877	0.00%
2021/12/06	0.2	1064.33	1.2	1048.76	1085.00	-1.1	5,880	-0.02%
2021/12/03	0.1	1069.62	0.1	1085.00	1060.00	0.1	5,875	0.00%
2021/12/02	0.3	1069.20	2.6	1073.63	1080.00	-2.3	5,860	-0.04%
2021/12/01	1.3	1049.17	6.4	1059.37	1065.00	-5.1	5,877	-0.09%
2021/11/30	0	1024.00	0.1	1049.79	1010.00	-0.1	5,869	0.00%
2021/11/29	1.2	996.64	7.1	1004.05	1030.00	-5.9	5,829	-0.10%
2021/11/26	0.7	1005.69	3.1	1000.98	1005.00	-2.3	5,918	-0.04%
2021/11/25	1	1035.00	26	1024.81	1035.00	-25	5,973	-0.42%
2021/11/24	2.2	1030.37	41.3	1043.17	1040.00	-39.1	5,991	-0.65%
2021/11/23	0.1	1055.91	2.2	1062.40	1055.00	-2.2	6,013	-0.04%
2021/11/22	0	0.00	0.1	1081.50	1080.00	-0.1	6,066	0.00%
2021/11/19	2.1	1082.38	2.1	1080.19	1090.00	0	6,050	0.00%
2021/11/18	1.1	1085.45	10.4	1076.91	1085.00	-9.3	5,931	-0.16%
2021/11/17	1.3	1055.57	2	1050.08	1030.00	-0.7	5,811	-0.01%
2021/11/16	0	1025.00	0.1	1030.00	1035.00	0	5,789	0.00%
2021/11/15	2.1	1024.61	11.3	1021.90	1025.00	-9.2	5,786	-0.16%
2021/11/12	2.1	979.43	3.3	983.76	983.00	-1.2	5,702	-0.02%
2021/11/11	0.3	953.80	0.2	943.00	954.00	0.1	5,713	0.00%
2021/11/10	4.4	968.17	0.1	965.96	958.00	4.4	5,712	0.08%
2021/11/09	2.9	988.44	2.5	996.58	978.00	0.4	5,731	0.01%
2021/11/08	21.2	966.16	25.1	969.60	980.00	-3.9	5,687	-0.07%
2021/11/05	0.3	937.78	6.1	938.30	940.00	-5.8	5,588	-0.10%
2021/11/04	1	945.00	0	928.00	928.00	1	5,571	0.02%
2021/11/03	0.1	931.00	1.4	933.00	932.00	-1.3	5,605	-0.02%
2021/11/02	0	931.00	1.2	930.83	928.00	-1.2	5,617	-0.02%
2021/11/01	0	922.50	0.1	923.00	922.00	-0.1	5,680	0.00%
2021/10/29	5.3	914.83	0.1	921.78	913.00	5.2	5,733	0.09%
2021/10/28	4.2	931.45	1	930.00	936.00	3.2	5,692	0.06%
2021/10/27	4.7	948.96	7	946.33	942.00	-2.3	5,694	-0.04%
2021/10/26	7	945.71	5.8	949.09	946.00	1.3	5,657	0.02%
2021/10/25	1.2	917.83	5.4	938.83	938.00	-4.2	5,704	-0.07%
2021/10/22	0.1	921.00	14.8	922.55	926.00	-14.7	5,890	-0.25%
2021/10/21	1.1	911.64	0.1	918.50	913.00	1	5,948	0.02%
2021/10/20	1	903.00	0.2	902.09	901.00	0.8	5,922	0.01%
2021/10/19	0	0.00	6.1	891.19	898.00	-6.1	5,922	-0.10%
2021/10/18	4.1	871.02	2.1	869.56	867.00	2.1	5,893	0.04%
2021/10/15	11.2	852.10	0.1	854.38	857.00	11.1	5,876	0.19%
2021/10/14	13.4	850.14	3	842.71	840.00	10.4	5,826	0.18%
2021/10/13	7.9	866.78	0	0.00	862.00	7.9	5,799	0.14%
2021/10/12	1.7	890.44	1	898.05	887.00	0.7	5,805	0.01%
2021/10/08	0.1	908.67	0	919.95	910.00	0	5,823	0.00%
2021/10/07	1	908.96	1.6	899.29	911.00	-0.6	5,809	-0.01%
2021/10/06	4.2	875.57	1	877.00	871.00	3.2	5,818	0.05%
2021/10/05	5.2	864.69	0	877.00	867.00	5.2	5,823	0.09%
2021/10/04	1.1	885.23	0	886.00	892.00	1.1	5,764	0.02%
2021/10/01	6	889.50	0.3	896.00	885.00	5.7	5,787	0.10%
2021/09/30	9.6	903.56	4	907.75	905.00	5.6	5,769	0.10%
2021/09/29	4.2	929.19	3	933.00	913.00	1.2	5,757	0.02%
2021/09/28	3	957.00	8.1	961.11	957.00	-5.1	5,742	-0.09%
2021/09/27	3	954.33	13.8	951.35	959.00	-10.8	5,698	-0.19%
2021/09/24	0	917.50	1	920.00	920.00	-1	5,614	-0.02%
2021/09/23	0.5	912.00	0.1	918.00	915.00	0.4	5,707	0.01%
2021/09/22	6.5	910.12	0	0.00	911.00	6.5	5,709	0.11%
2021/09/17	0	0.00	2.2	948.51	940.00	-2.2	5,634	-0.04%
2021/09/16	3.1	930.05	4	933.25	936.00	-0.9	5,597	-0.02%
2021/09/15	3	933.00	3	933.00	935.00	0	5,608	0.00%
2021/09/14	0	0.00	4.4	945.33	947.00	-4.4	5,671	-0.08%
2021/09/13	0.1	928.00	1.2	926.76	927.00	-1.1	5,770	-0.02%
2021/09/10	0	0.00	2.2	919.96	925.00	-2.2	5,907	-0.04%
2021/09/09	3	900.02	3	901.02	901.00	0	5,926	0.00%
2021/09/08	0.1	901.67	2	908.00	912.00	-1.9	5,924	-0.03%
2021/09/07	0	900.00	0	0.00	903.00	0	5,934	0.00%
2021/09/06	4.3	902.30	3.1	896.51	896.00	1.2	5,959	0.02%
2021/09/03	0.1	923.00	1.4	934.35	919.00	-1.3	5,922	-0.02%
2021/09/02	0	0.00	1.4	937.59	933.00	-1.4	5,974	-0.02%
2021/09/01	1	924.00	9.5	922.56	927.00	-8.5	5,945	-0.14%
2021/08/31	2.1	891.47	1	901.00	901.00	1.1	5,851	0.02%
2021/08/30	0	0.00	3	908.67	912.00	-3	5,815	-0.05%
2021/08/27	0.1	894.50	1	892.04	896.00	-0.9	5,814	-0.02%
2021/08/26	10.4	880.86	5	881.21	888.00	5.4	5,801	0.09%
2021/08/25	0	910.00	1	910.00	911.00	-1	5,763	-0.02%
2021/08/24	0	906.00	3	910.67	909.00	-3	5,818	-0.05%
2021/08/23	6	908.83	9.7	900.36	911.00	-3.7	5,929	-0.06%
2021/08/20	4.3	878.70	3	883.95	873.00	1.3	5,968	0.02%
2021/08/19	9.3	895.32	4.2	889.00	888.00	5.1	6,030	0.08%
2021/08/18	0.1	895.08	7	904.29	912.00	-6.9	6,036	-0.11%
2021/08/17	9.5	888.82	4	885.00	880.00	5.5	6,081	0.09%
2021/08/16	0.1	903.67	0	0.00	901.00	0.1	6,099	0.00%
2021/08/13	0.1	905.71	3	911.00	910.00	-2.9	6,266	-0.05%
2021/08/12	2.4	915.93	0.1	917.85	904.00	2.3	6,367	0.04%
2021/08/11	0.3	911.56	2.2	911.59	910.00	-1.9	6,505	-0.03%
2021/08/10	0.3	923.74	1	929.80	922.00	-0.8	6,700	-0.01%
2021/08/09	3.1	919.44	2	925.96	921.00	1	6,930	0.02%
2021/08/06	24.2	938.54	0	940.57	936.00	24.1	7,054	0.34%
2021/08/05	50	960.00	1.4	958.01	961.00	48.7	7,268	0.67%
2021/08/04	0	0.00	13.6	948.26	950.00	-13.6	7,673	-0.18%
2021/08/03	0.2	932.69	0.4	933.00	938.00	-0.3	7,987	0.00%
2021/08/02	0	0.00	0.1	929.00	934.00	-0.1	8,252	0.00%
2021/07/30	1.1	912.29	1.1	929.92	910.00	0.1	8,341	0.00%
2021/07/29	0.1	909.10	5.4	916.28	933.00	-5.3	8,488	-0.06%
2021/07/28	20.8	896.62	9.4	894.27	890.00	11.4	8,566	0.13%
2021/07/27	0	933.00	4.1	942.90	938.00	-4.1	8,595	-0.05%
2021/07/26	0.1	927.52	0	0.00	923.00	0.1	8,877	0.00%
2021/07/23	0.1	925.00	0	928.00	933.00	0	8,908	0.00%
2021/07/22	0.2	919.40	4	919.00	919.00	-3.8	8,983	-0.04%
2021/07/21	2.3	913.16	3.1	908.48	912.00	-0.8	9,049	-0.01%
2021/07/20	3.3	921.00	5.2	920.00	920.00	-1.9	9,156	-0.02%
2021/07/19	8.6	922.57	4	920.50	919.00	4.6	9,287	0.05%
2021/07/16	0.6	955.79	1.1	954.77	957.00	-0.5	9,267	-0.01%
2021/07/15	1.1	942.25	3.2	941.06	951.00	-2.1	9,280	-0.02%
2021/07/14	0.2	929.74	2	933.00	930.00	-1.8	9,319	-0.02%
2021/07/13	4.2	937.92	0	0.00	926.00	4.2	9,339	0.05%
2021/07/12	0.1	934.33	3.2	934.63	935.00	-3.1	9,329	-0.03%
2021/07/09	1.2	915.96	2	921.50	919.00	-0.8	9,333	-0.01%
2021/07/08	1.4	923.87	6	923.67	920.00	-4.6	9,393	-0.05%
2021/07/07	2.6	921.98	2.2	918.07	917.00	0.5	9,453	0.01%
2021/07/06	28.6	925.46	4	930.00	922.00	24.6	9,539	0.26%
2021/07/05	0.3	967.40	0	968.00	957.00	0.2	9,531	0.00%
2021/07/02	1	959.00	0.1	959.73	957.00	0.9	9,541	0.01%
2021/07/01	1.7	955.29	2.3	956.51	955.00	-0.5	9,556	-0.01%
2021/06/30	4.3	958.64	6.2	965.83	962.00	-1.9	9,666	-0.02%
2021/06/29	0	942.29	1.6	943.16	935.00	-1.6	9,587	-0.02%
2021/06/28	1.1	926.22	5	926.40	935.00	-3.9	9,649	-0.04%
2021/06/25	22.5	939.19	2.2	936.47	927.00	20.4	9,792	0.21%
2021/06/24	8.5	937.13	4.3	934.59	929.00	4.2	9,868	0.04%
2021/06/23	6.5	910.36	8.2	924.09	941.00	-1.8	10,004	-0.02%
2021/06/22	9.1	902.71	5.1	897.47	903.00	4	10,129	0.04%
2021/06/21	18.3	934.36	3	922.00	918.00	15.3	10,011	0.15%
2021/06/18	7	969.50	1	989.90	965.00	5.9	9,964	0.06%
2021/06/17	3.4	973.50	1.1	971.06	978.00	2.4	9,985	0.02%
2021/06/16	0.1	987.90	51.3	984.10	985.00	-51.2	10,009	-0.51%
2021/06/15	2	990.99	1.1	998.00	989.00	1	10,003	0.01%
2021/06/11	11	983.58	1	981.00	980.00	10	10,014	0.10%
2021/06/10	5	993.99	13	993.70	998.00	-8	10,027	-0.08%
2021/06/09	2.1	971.16	7.2	976.69	967.00	-5.1	9,991	-0.05%
2021/06/08	4	968.50	3	970.34	966.00	1	10,056	0.01%
2021/06/07	5.2	969.33	5.1	966.86	973.00	0.1	10,154	0.00%
2021/06/04	2.1	968.57	1	969.02	977.00	1	10,221	0.01%
2021/06/03	0.3	973.75	8	979.37	981.00	-7.8	10,310	-0.08%
2021/06/02	8.4	967.97	10	969.20	959.00	-1.6	10,390	-0.02%
2021/06/01	9.7	996.03	2.1	992.25	977.00	7.6	10,446	0.07%
2021/05/31	9.4	984.27	11.6	986.66	995.00	-2.2	10,530	-0.02%
2021/05/28	10.1	953.23	5	949.65	961.00	5.1	10,516	0.05%
2021/05/27	5.1	940.01	6	936.33	935.00	-0.9	10,614	-0.01%
2021/05/26	5.1	955.12	7.1	957.38	951.00	-2	10,714	-0.02%
2021/05/25	6.9	961.92	1.2	959.00	952.00	5.7	10,736	0.05%
2021/05/24	4.3	943.85	0	0.00	943.00	4.3	10,717	0.04%
2021/05/21	4.4	948.81	8.5	954.90	955.00	-4.1	10,746	-0.04%
2021/05/20	6.2	938.51	5	937.39	930.00	1.1	10,640	0.01%
2021/05/19	21.3	968.17	12.2	957.59	943.00	9.1	10,583	0.09%
2021/05/18	12.1	962.27	18.8	974.30	994.00	-6.7	10,480	-0.06%
2021/05/17	16.1	903.99	15.6	908.39	914.00	0.5	10,407	0.00%
2021/05/14	13.2	895.94	8.1	904.41	895.00	5.1	10,391	0.05%
2021/05/13	11.6	887.59	12.1	881.71	873.00	-0.5	10,414	-0.01%
2021/05/12	17.8	894.37	16.1	890.96	888.00	1.8	10,317	0.02%
2021/05/11	16.1	914.38	16.2	919.19	911.00	-0.1	10,040	0.00%
2021/05/10	23.6	997.00	15.5	986.84	979.00	8.1	9,850	0.08%
2021/05/07	31.1	1047.43	3	1046.69	1060.00	28.1	9,827	0.29%
2021/05/06	7.3	1022.45	8.2	1048.97	1055.00	-1	9,967	-0.01%
2021/05/05	8.9	1056.85	4.2	1018.77	1005.00	4.7	9,906	0.05%
2021/05/04	10.6	1056.21	9.1	1079.25	1085.00	1.5	9,843	0.02%
2021/05/03	28.9	1118.09	10.1	1109.28	1105.00	18.8	9,692	0.19%
2021/04/29	5	1185.00	11.2	1185.00	1185.00	-6.2	9,546	-0.06%
2021/04/28	4	1075.04	5.1	1079.77	1080.00	-1.1	9,736	-0.01%
2021/04/27	4	1072.49	4.1	1083.70	1065.00	0	9,769	0.00%
2021/04/26	9.1	1062.60	10.6	1067.16	1070.00	-1.4	9,764	-0.01%
2021/04/23	2.1	1012.75	23.9	1021.41	1035.00	-21.8	9,723	-0.22%
2021/04/22	5.1	993.16	2.1	999.93	984.00	2.9	9,703	0.03%
2021/04/21	1.1	999.54	4	992.97	988.00	-3	9,793	-0.03%
2021/04/20	5.1	978.58	18.3	989.09	998.00	-13.3	9,936	-0.13%
2021/04/19	8.4	969.05	5.1	964.27	963.00	3.3	9,945	0.03%
2021/04/16	4.3	976.55	3	974.33	975.00	1.3	10,002	0.01%
2021/04/15	3	962.34	3.2	972.27	985.00	-0.2	10,117	0.00%
2021/04/14	9.3	952.74	3.3	952.09	965.00	6.1	10,142	0.06%
2021/04/13	10.3	970.07	7	965.86	961.00	3.3	10,151	0.03%
2021/04/12	20.5	974.49	2	964.51	960.00	18.5	10,145	0.18%
2021/04/09	1.1	999.67	2.1	1014.71	999.00	-1	10,206	-0.01%
2021/04/08	3	1007.93	8.3	1015.77	1020.00	-5.3	10,176	-0.05%
2021/04/07	3.3	998.45	2.1	1001.75	998.00	1.2	10,136	0.01%
2021/04/06	5.1	999.86	19.4	1000.08	995.00	-14.3	10,121	-0.14%
2021/04/01	6	975.97	1	981.91	961.00	5	10,094	0.05%
2021/03/31	7.1	975.60	8.1	970.40	969.00	-1.1	10,037	-0.01%
2021/03/30	5	961.75	17.3	965.64	971.00	-12.3	9,940	-0.12%
2021/03/29	7.8	948.61	11.3	960.00	941.00	-3.5	9,822	-0.04%
2021/03/26	15.1	940.91	5.1	939.83	943.00	10	9,770	0.10%
2021/03/25	9	927.23	20.1	926.10	949.00	-11	9,665	-0.11%
2021/03/24	3	880.01	7	885.32	894.00	-4	9,473	-0.04%
2021/03/23	24.2	881.00	2.1	881.40	870.00	22.2	9,459	0.23%
2021/03/22	9.1	881.87	6.1	884.69	881.00	3	9,423	0.03%
2021/03/19	10.4	887.82	13.5	884.12	885.00	-3.2	9,389	-0.03%
2021/03/18	59.5	910.66	6	914.83	903.00	53.5	9,326	0.57%
2021/03/17	22.8	910.25	2	910.00	908.00	20.8	9,374	0.22%
2021/03/16	2	911.54	6.2	914.48	919.00	-4.2	9,405	-0.04%
2021/03/15	4	907.98	5	906.60	907.00	-1	9,424	-0.01%
2021/03/12	13.1	897.02	11.4	905.47	899.00	1.8	9,477	0.02%
2021/03/11	6.3	882.16	13	886.54	888.00	-6.7	9,437	-0.07%
2021/03/10	8.4	868.46	3	865.33	864.00	5.4	9,369	0.06%
2021/03/09	23.4	868.50	7.1	873.99	879.00	16.3	9,330	0.17%
2021/03/08	49.4	883.26	1.1	874.85	867.00	48.2	9,312	0.52%
2021/03/05	15.2	883.62	3.1	881.77	883.00	12.1	9,295	0.13%
2021/03/04	15.9	901.53	1	900.02	897.00	14.9	9,343	0.16%
2021/03/03	7.5	920.33	17.2	920.07	930.00	-9.6	9,196	-0.10%
2021/03/02	11.3	917.59	19.2	929.45	900.00	-7.9	9,113	-0.09%
2021/02/26	18.5	912.51	17.2	912.21	896.00	1.3	9,006	0.01%
2021/02/25	52.4	940.07	2.4	942.02	944.00	50	8,849	0.56%
2021/02/24	14.2	949.75	2	949.07	940.00	12.2	8,846	0.14%
2021/02/23	2.3	940.24	5	954.60	965.00	-2.7	8,911	-0.03%
2021/02/22	14.1	964.54	37	961.49	951.00	-22.9	8,928	-0.26%
2021/02/19	9.4	960.52	2.1	969.22	964.00	7.2	9,154	0.08%
2021/02/18	1.2	979.99	2	982.00	978.00	-0.9	9,139	-0.01%
2021/02/17	4.3	981.02	0.2	981.42	980.00	4.1	9,139	0.04%
2021/02/05	3.3	968.79	5.2	961.37	950.00	-2	9,019	-0.02%
2021/02/04	6.9	928.04	6	945.64	946.00	0.9	8,834	0.01%
2021/02/03	4.3	949.94	8.1	952.45	950.00	-3.8	8,748	-0.04%
2021/02/02	2.1	932.03	22.7	939.67	931.00	-20.5	8,668	-0.24%
2021/02/01	57.4	899.88	10	899.09	905.00	47.4	8,536	0.55%
2021/01/29	6.8	885.34	12.6	890.98	875.00	-5.8	8,433	-0.07%
2021/01/28	19.9	870.14	8.1	873.23	869.00	11.8	8,337	0.14%
2021/01/27	31.1	892.32	13	893.15	897.00	18.1	8,198	0.22%
2021/01/26	13.7	884.75	6.1	907.67	871.00	7.6	8,153	0.09%
2021/01/25	5.2	902.55	11.1	903.48	910.00	-5.9	8,217	-0.07%
2021/01/22	18	924.88	1	924.00	917.00	17	8,174	0.21%
2021/01/21	3.7	921.45	13.2	905.38	934.00	-9.5	7,980	-0.12%
2021/01/20	13.1	883.91	31.4	881.24	872.00	-18.3	7,790	-0.24%
2021/01/19	4.1	856.51	15.2	868.10	879.00	-11.1	7,707	-0.14%
2021/01/18	14	832.71	8	834.51	844.00	6	7,647	0.08%
2021/01/15	15.8	859.79	7.3	858.19	850.00	8.4	7,581	0.11%
2021/01/14	15.3	865.33	3	870.64	861.00	12.3	7,503	0.16%
2021/01/13	3.1	881.58	7.2	872.27	884.00	-4.1	7,403	-0.06%
2021/01/12	15.5	850.81	7	852.43	846.00	8.5	7,230	0.12%
2021/01/11	7.1	845.74	6	849.64	851.00	1	7,124	0.01%
2021/01/08	18.3	811.44	10.4	828.41	838.00	7.9	7,075	0.11%
2021/01/07	5.1	798.61	6	799.67	799.00	-1	6,971	-0.01%
2021/01/06	57.1	794.52	52	794.65	792.00	5.1	6,942	0.07%
2021/01/05	51.9	791.31	59.6	795.33	797.00	-7.7	6,919	-0.11%
2021/01/04	24.2	784.60	27.5	778.39	792.00	-3.3	7,122	-0.05%
2020/12/31	2.1	746.50	11.2	748.35	747.00	-9.1	7,147	-0.13%
2020/12/30	3.1	744.59	5	745.20	746.00	-1.9	7,365	-0.03%
2020/12/29	3.1	739.65	7	741.86	734.00	-3.9	7,338	-0.05%
2020/12/28	32.1	735.94	31.9	735.16	740.00	0.1	7,345	0.00%
2020/12/25	2	715.00	1	718.92	715.00	1	7,269	0.01%
2020/12/24	14.5	720.07	3	722.02	714.00	11.5	7,323	0.16%
2020/12/23	13	716.75	12	711.78	720.00	1	7,396	0.01%
2020/12/22	23.2	713.17	33.3	711.50	703.00	-10.1	7,438	-0.14%
2020/12/21	38.1	693.64	19.1	698.29	708.00	19	7,475	0.25%
2020/12/18	10.1	701.13	13.6	701.71	699.00	-3.5	7,494	-0.05%
2020/12/17	2.1	702.09	11	702.36	704.00	-8.9	7,540	-0.12%
2020/12/16	8.1	705.03	6	706.17	701.00	2.1	7,575	0.03%
2020/12/15	1.1	701.15	6	699.17	701.00	-4.9	7,661	-0.06%
2020/12/14	2	702.11	1	707.99	702.00	1	7,785	0.01%
2020/12/11	14	708.43	82	705.95	707.00	-68	7,897	-0.86%
2020/12/10	8.6	713.00	122.1	711.96	709.00	-113.6	7,895	-1.44%	大賣/鉅額交易
2020/12/09	1.2	743.04	102	736.26	734.00	-100.8	7,911	-1.27%	大賣/
2020/12/08	1.2	711.14	31	726.03	730.00	-29.8	7,906	-0.38%
2020/12/07	1.3	698.31	0	700.00	704.00	1.3	7,861	0.02%
2020/12/04	6	700.52	4.4	704.82	705.00	1.6	7,938	0.02%
2020/12/03	5	702.23	1	709.00	700.00	4	7,959	0.05%
2020/12/02	4.1	708.27	5	712.77	712.00	-0.9	7,960	-0.01%
2020/12/01	4.3	697.78	1	697.00	697.00	3.3	8,051	0.04%
2020/11/30	12.4	708.44	1	706.00	704.00	11.4	8,134	0.14%
2020/11/27	4.3	723.96	1	724.03	725.00	3.3	8,228	0.04%
2020/11/26	1	727.05	4	730.50	730.00	-3	8,349	-0.04%
2020/11/25	6	734.31	9.2	730.70	724.00	-3.2	8,574	-0.04%
2020/11/24	4	737.78	1	740.00	742.00	3	8,675	0.03%
2020/11/23	5	744.41	17.2	746.03	743.00	-12.2	8,827	-0.14%
2020/11/20	7	748.55	20	742.05	747.00	-13	8,889	-0.15%
2020/11/19	1	732.94	4	731.74	733.00	-3	8,864	-0.03%
2020/11/18	18.2	720.93	27	719.41	728.00	-8.8	8,965	-0.10%
2020/11/17	1.1	693.17	3.3	699.74	696.00	-2.2	8,975	-0.02%
2020/11/16	0.1	683.86	1.1	688.60	694.00	-1.1	9,437	-0.01%
2020/11/13	1.2	669.89	3	669.67	675.00	-1.8	9,725	-0.02%
2020/11/12	6.2	675.60	8	672.75	673.00	-1.8	10,351	-0.02%
2020/11/11	13.2	676.07	3	673.38	676.00	10.2	10,383	0.10%
2020/11/10	13.1	686.61	15	688.67	686.00	-1.9	10,411	-0.02%
2020/11/09	8.1	702.53	8	700.38	702.00	0.1	10,500	0.00%
2020/11/06	8	698.12	8	698.63	700.00	0	10,576	0.00%
2020/11/05	4	692.00	14	687.50	696.00	-10	10,619	-0.09%
2020/11/04	16	673.20	17	674.65	677.00	-1	10,610	-0.01%
2020/11/03	9	665.33	8	670.25	665.00	1	10,699	0.01%
2020/11/02	12	659.83	6.5	679.23	653.00	5.5	10,776	0.05%
2020/10/30	4	675.00	6	678.00	678.00	-2	10,763	-0.02%
2020/10/29	4	683.75	11	680.82	684.00	-7	10,976	-0.06%
2020/10/28	6	678.38	4	686.50	681.00	2	11,330	0.02%
2020/10/27	5	684.19	65	683.40	685.00	-60	11,469	-0.52%
2020/10/26	5	674.62	3.1	678.97	674.00	1.9	11,597	0.02%
2020/10/23	12	680.59	5	685.00	678.00	7	11,765	0.06%
2020/10/22	4	688.75	6	692.17	688.00	-2	12,285	-0.02%
2020/10/21	3	699.54	7	700.29	691.00	-4	12,554	-0.03%
2020/10/20	4	691.52	9	689.00	697.00	-5	12,874	-0.04%
2020/10/19	7	692.71	61	691.66	692.00	-54	13,079	-0.41%
2020/10/16	9	685.55	96.1	690.87	680.00	-87.1	13,311	-0.65%
2020/10/15	6	691.17	7	698.29	689.00	-1	13,490	-0.01%
2020/10/14	8	690.50	2	695.50	689.00	6	13,524	0.04%
2020/10/13	16	700.31	3.1	702.93	699.00	13	13,578	0.10%
2020/10/12	12	711.08	18	712.16	714.00	-6	13,570	-0.04%
2020/10/08	66	671.80	11.3	664.64	670.00	54.7	13,458	0.41%
2020/10/07	8.1	648.60	130.2	646.80	647.00	-122.2	13,352	-0.91%	大賣/鉅額交易
2020/10/06	2	616.50	0	0.00	615.00	2	13,230	0.02%
2020/10/05	9	612.78	8.1	613.09	611.00	0.9	13,446	0.01%
2020/09/30	14	613.57	11	614.91	607.00	3	13,648	0.02%
2020/09/29	10	609.20	18	609.33	610.00	-8	13,911	-0.06%
2020/09/28	17	596.42	25	594.97	603.00	-8	14,142	-0.06%
2020/09/25	19	588.68	74	594.08	585.00	-55	14,134	-0.39%
2020/09/24	46.2	606.35	17	607.65	600.00	29.2	14,148	0.21%
2020/09/23	1	613.06	8	615.62	617.00	-7	14,104	-0.05%
2020/09/22	12	607.58	4	613.45	603.00	8	14,121	0.06%
2020/09/21	6	616.15	43	617.02	616.00	-37	14,152	-0.26%
2020/09/18	24	599.88	29	604.17	611.00	-5	14,216	-0.04%
2020/09/17	83.1	596.29	15	598.33	599.00	68.1	14,178	0.48%
2020/09/16	54	620.85	13	620.23	617.00	41	14,226	0.29%
2020/09/15	0	611.00	14	612.43	611.00	-14	14,345	-0.10%
2020/09/14	21	607.14	6	606.17	609.00	15	14,584	0.10%
2020/09/11	63	593.97	4	593.25	595.00	59	14,529	0.41%
2020/09/10	54.1	600.98	4	601.25	599.00	50.1	14,506	0.35%
2020/09/09	8.1	591.40	3	594.67	595.00	5.1	14,579	0.03%
2020/09/08	15	600.87	9	606.78	604.00	6	14,531	0.04%
2020/09/07	0	600.00	5	604.60	598.00	-5	14,617	-0.03%
2020/09/04	7	599.43	0	0.00	603.00	7	14,678	0.05%
2020/09/03	6	609.82	9	614.00	603.00	-3	14,559	-0.02%
2020/09/02	6	596.34	13	597.62	596.00	-7	14,467	-0.05%
2020/09/01	2.1	568.29	4.2	560.86	576.00	-2.1	14,314	-0.01%
2020/08/31	11	557.09	10	563.20	556.00	1	14,274	0.01%
2020/08/28	9	564.11	11	567.27	574.00	-2	14,125	-0.01%
2020/08/27	15.1	567.81	9	567.22	558.00	6.1	14,063	0.04%
2020/08/26	6	578.35	6.1	576.05	578.00	0	14,098	0.00%
2020/08/25	2	588.06	1	589.00	589.00	1	14,064	0.01%
2020/08/24	5	587.81	9	587.44	585.00	-4	14,058	-0.03%
2020/08/21	12	596.67	7.1	592.16	604.00	4.9	13,992	0.04%
2020/08/20	84	573.23	20	578.95	565.00	64	13,769	0.46%
2020/08/19	109	610.43	14.1	618.45	609.00	94.9	13,312	0.71%	大買/
2020/08/18	55.6	620.05	88.1	617.69	617.00	-32.5	13,108	-0.25%
2020/08/17	6	683.19	6	682.67	685.00	0	12,659	0.00%
2020/08/14	7	676.03	5	677.00	680.00	2	12,709	0.02%
2020/08/13	10	682.70	8	693.50	684.00	2	12,854	0.02%
2020/08/12	20.1	682.36	5	679.80	680.00	15.1	13,029	0.12%
2020/08/11	10.1	696.92	4	700.25	693.00	6.1	13,265	0.05%
2020/08/10	9	702.58	8	706.88	706.00	1	13,196	0.01%
2020/08/07	17	723.59	9	712.89	705.00	8	13,149	0.06%
2020/08/06	25	737.67	25	739.64	732.00	0	13,080	0.00%
2020/08/05	12.1	731.91	11	730.73	730.00	1.1	12,950	0.01%
2020/08/04	7	718.76	27	718.00	732.00	-20	12,842	-0.16%
2020/08/03	29	709.34	16	706.63	696.00	13	12,632	0.10%
2020/07/31	11	691.93	27	693.85	701.00	-16	12,338	-0.13%
2020/07/30	51	681.14	34	681.97	683.00	17	12,239	0.14%
2020/07/29	37	681.46	35	683.17	682.00	2	12,132	0.02%
2020/07/28	84	713.17	70.6	716.34	680.00	13.5	12,087	0.11%
2020/07/27	56.2	714.46	57.2	711.64	728.00	-0.9	11,849	-0.01%
2020/07/24	106.1	686.50	26	689.92	675.00	80.1	12,020	0.67%	大買/
2020/07/23	15	670.14	12	668.50	677.00	3	11,790	0.03%
2020/07/22	20	661.65	7.1	662.59	664.00	12.9	11,722	0.11%
2020/07/21	9.3	633.68	13.5	630.79	637.00	-4.2	11,526	-0.04%
2020/07/20	8	595.50	7	601.29	601.00	1	11,410	0.01%
2020/07/17	57	604.63	1	605.05	607.00	56	11,461	0.49%
2020/07/16	8	601.50	7	605.14	599.00	1	11,498	0.01%
2020/07/15	7	606.71	11	609.91	609.00	-4	11,468	-0.03%
2020/07/14	13	614.31	4.1	613.00	611.00	9	11,446	0.08%
2020/07/13	3	627.33	9	634.44	629.00	-6	11,402	-0.05%
2020/07/10	27	628.04	7	625.14	616.00	20	11,372	0.18%
2020/07/09	15.1	655.06	13.6	654.81	651.00	1.5	11,313	0.01%
2020/07/08	22	659.41	45.7	656.94	661.00	-23.7	11,147	-0.21%
2020/07/07	62	616.26	15	609.13	618.00	47	10,896	0.43%
2020/07/06	6	582.67	8	586.00	589.00	-2	10,711	-0.02%
2020/07/03	1	586.00	7	583.43	585.00	-6	10,705	-0.06%
2020/07/02	4	576.00	2.1	575.52	574.00	1.9	10,704	0.02%
2020/07/01	7	584.71	10.1	585.93	577.00	-3.1	10,742	-0.03%
2020/06/30	6	573.33	8.1	574.65	579.00	-2.1	10,725	-0.02%
2020/06/29	11.1	567.62	7	569.14	565.00	4.1	10,747	0.04%
2020/06/24	7.1	574.47	12	576.92	580.00	-5	10,726	-0.05%
2020/06/23	15	577.06	6	573.83	574.00	9	10,795	0.08%
2020/06/22	10.1	559.06	12.2	565.39	576.00	-2.1	10,730	-0.02%
2020/06/19	6.1	539.59	14	539.29	546.00	-7.9	10,772	-0.07%
2020/06/18	8.1	511.12	3	509.67	513.00	5.1	10,633	0.05%
2020/06/17	20.1	508.00	10	509.10	510.00	10.1	10,881	0.09%
2020/06/16	1	497.00	32	501.00	510.00	-31	11,062	-0.28%
2020/06/15	5.1	496.62	6	498.33	492.50	-0.9	11,296	-0.01%
2020/06/12	26.1	480.59	21	491.45	492.50	5.1	11,410	0.04%
2020/06/11	16	500.38	25	501.76	496.50	-9	11,450	-0.08%
2020/06/10	0	0.00	4	499.88	500.00	-4	11,475	-0.03%
2020/06/09	6	491.42	13	494.08	497.50	-7	11,757	-0.06%
2020/06/08	14	500.39	15	500.20	494.50	-1	11,945	-0.01%
2020/06/05	24.1	493.42	17	494.00	494.00	7.1	11,941	0.06%
2020/06/04	12	488.04	24	487.04	490.00	-12	11,999	-0.10%
2020/06/03	25.2	490.67	7	490.14	490.00	18.2	12,054	0.15%
2020/06/02	13.2	483.27	50	484.96	485.00	-36.9	12,020	-0.31%
2020/06/01	17	464.53	19.1	465.86	461.50	-2.1	11,915	-0.02%
2020/05/29	39	462.06	18	461.47	463.00	21	11,951	0.18%
2020/05/28	12	460.21	3	457.33	460.00	9	11,959	0.08%
2020/05/27	6	463.00	10	462.40	464.50	-4	11,968	-0.03%
2020/05/26	7	464.64	18	463.11	460.00	-11	12,078	-0.09%
2020/05/25	11	451.91	11.3	454.13	460.00	-0.3	12,147	0.00%
2020/05/22	21	449.50	11	447.36	442.00	10	12,130	0.08%
2020/05/21	0	0.00	3.2	465.15	464.50	-3.2	12,091	-0.03%
2020/05/20	7.1	471.79	19.4	470.56	470.00	-12.3	12,071	-0.10%
2020/05/19	4	461.88	39.9	460.70	462.00	-35.9	11,901	-0.30%
2020/05/18	4	443.30	21	445.98	440.50	-17	11,685	-0.15%
2020/05/15	15	408.63	2	410.00	411.00	13	11,390	0.11%
2020/05/14	14.4	409.65	17	411.06	411.00	-2.6	11,447	-0.02%
2020/05/13	21.1	411.72	22	414.55	420.00	-0.9	11,461	-0.01%
2020/05/12	6	407.42	6	407.58	407.00	0	11,544	0.00%
2020/05/11	4	408.63	0	0.00	410.00	4	11,685	0.03%
2020/05/08	1	415.00	6	414.92	411.50	-5	11,764	-0.04%
2020/05/07	1	412.00	10	412.95	411.00	-9	11,832	-0.08%
2020/05/06	14	408.39	6	407.33	408.00	8	11,867	0.07%
2020/05/05	4	400.25	3.8	400.71	401.50	0.2	11,894	0.00%
2020/05/04	8	401.00	2	401.00	399.50	6	12,042	0.05%
2020/04/30	4	414.00	13	410.65	415.00	-9	12,003	-0.07%
2020/04/29	13.1	392.71	58	392.30	398.00	-44.9	11,815	-0.38%
2020/04/28	12.1	372.69	5	368.60	375.00	7.1	11,461	0.06%
2020/04/27	5	366.50	15	366.10	372.00	-10	11,656	-0.09%
2020/04/24	3.1	351.00	1	351.50	348.50	2.1	11,531	0.02%
2020/04/23	4	347.88	4	349.00	351.00	0	11,572	0.00%
2020/04/22	11.3	345.57	4	347.13	346.00	7.3	11,643	0.06%
2020/04/21	9	358.50	10	362.00	353.50	-1	11,874	-0.01%
2020/04/20	3	370.50	7	370.71	370.00	-4	12,011	-0.03%
2020/04/17	7	370.36	2	379.00	368.00	5	12,089	0.04%
2020/04/16	3	361.50	0.1	365.00	361.50	2.9	11,995	0.02%
2020/04/15	8.1	366.69	5	366.50	365.50	3.1	12,003	0.03%
2020/04/14	3	366.00	10	364.00	365.50	-7	12,021	-0.06%
2020/04/13	0.1	352.00	2	353.25	351.50	-1.9	11,992	-0.02%
2020/04/10	1.1	349.68	2	350.00	350.00	-0.9	12,013	-0.01%
2020/04/09	3	352.00	4	350.75	351.50	-1	12,109	-0.01%
2020/04/08	7	348.36	4	349.50	349.50	3	12,076	0.02%
2020/04/07	1	347.00	3	347.00	347.00	-2	12,056	-0.02%
2020/04/06	1	339.50	0.1	342.00	341.00	1	11,960	0.01%
2020/04/01	1.1	328.59	5	331.70	334.00	-3.9	11,892	-0.03%
2020/03/31	7.1	329.46	0	0.00	327.50	7.1	11,880	0.06%
2020/03/30	8	331.56	9	330.78	336.50	-1	11,749	-0.01%
2020/03/27	1.1	344.14	0	0.00	340.00	1.1	11,622	0.01%
2020/03/26	1.1	332.64	5	339.60	343.50	-3.9	11,460	-0.03%
2020/03/25	10.1	346.50	10	348.55	334.50	0.1	11,502	0.00%
2020/03/24	3	334.15	5	334.10	330.00	-2	11,314	-0.02%
2020/03/23	9	308.39	8	309.44	308.00	1	11,286	0.01%
2020/03/20	8	298.31	5	295.60	301.00	3	11,228	0.03%
2020/03/19	21	282.74	8.2	278.25	274.00	12.9	11,118	0.12%
2020/03/18	12	310.78	5	308.50	301.50	7	10,839	0.06%
2020/03/17	2	316.50	5	315.40	315.50	-3	10,712	-0.03%
2020/03/16	12	333.58	19	323.05	320.00	-7	10,537	-0.07%
2020/03/13	15.1	312.44	21	324.14	341.00	-5.9	10,390	-0.06%
2020/03/12	37	347.09	34	343.99	336.00	3	10,118	0.03%
2020/03/11	7	366.71	9	374.28	363.00	-2	9,884	-0.02%
2020/03/10	23.1	366.39	18	369.28	373.50	5.1	9,823	0.05%
2020/03/09	16	367.66	24	367.23	366.50	-8	9,727	-0.08%
2020/03/06	6.1	380.25	5	381.50	378.50	1.1	9,658	0.01%
2020/03/05	0.1	385.00	7	383.86	385.00	-6.9	9,648	-0.07%
2020/03/04	3	366.17	6	369.33	370.50	-3	9,661	-0.03%
2020/03/03	4	372.75	10	374.45	372.00	-6	9,644	-0.06%
2020/03/02	15.6	362.67	13	362.81	363.00	2.6	9,576	0.03%
2020/02/27	19	366.00	7.2	374.86	360.00	11.9	9,569	0.12%
2020/02/26	13	375.96	13	377.15	375.00	0	9,475	0.00%
2020/02/25	26.2	377.23	34	377.96	378.50	-7.8	9,416	-0.08%
2020/02/24	15.1	379.26	6	383.42	377.00	9.1	9,441	0.10%
2020/02/21	6.3	388.42	21	389.76	388.00	-14.7	9,324	-0.16%
2020/02/20	26.1	390.55	1	393.00	394.00	25.1	9,257	0.27%
2020/02/19	8	389.56	6	389.17	388.50	2	9,184	0.02%
2020/02/18	9.5	394.21	3	394.50	392.00	6.5	9,196	0.07%
2020/02/17	15	397.73	10	397.60	398.00	5	9,152	0.05%
2020/02/14	8.1	406.69	9.1	406.78	405.50	-1	9,082	-0.01%
2020/02/13	14	409.61	30	408.40	408.50	-16	9,018	-0.18%
2020/02/12	29.1	400.56	36	398.53	401.50	-6.9	8,901	-0.08%
2020/02/11	5	387.30	21	388.93	390.00	-16	8,895	-0.18%
2020/02/10	17	379.71	15	377.27	380.00	2	8,905	0.02%
2020/02/07	2.2	382.14	2	380.75	381.00	0.2	8,950	0.00%
2020/02/06	13	385.00	10	386.20	382.00	3	8,979	0.03%
2020/02/05	26.1	381.66	15	383.87	381.00	11.1	8,947	0.12%
2020/02/04	51	391.48	2	391.00	390.50	49	8,844	0.55%
2020/02/03	15.1	377.68	23.5	379.77	382.00	-8.4	9,087	-0.09%
2020/01/31	20	388.60	12	388.92	388.00	8	9,100	0.09%
2020/01/30	19	391.68	21.1	393.44	383.50	-2.1	9,154	-0.02%
2020/01/20	7.1	419.16	2	420.00	419.00	5.1	8,903	0.06%
2020/01/17	6	425.16	31	425.42	420.50	-25	8,946	-0.28%
2020/01/16	6.2	419.27	13	418.96	421.00	-6.8	9,016	-0.08%
2020/01/15	39	410.59	3	412.50	416.00	36	8,866	0.41%
2020/01/14	9	416.78	3	416.17	416.00	6	8,518	0.07%
2020/01/13	2.1	425.03	16	423.00	422.00	-13.9	8,270	-0.17%
2020/01/10	2.1	426.92	2	429.00	432.00	0.1	8,199	0.00%
2020/01/09	1.1	436.12	28	436.27	437.00	-26.9	8,219	-0.33%
2020/01/08	13	430.65	29	432.91	430.50	-16	8,306	-0.19%
2020/01/07	36	427.44	16	422.19	426.00	20	8,311	0.24%
2020/01/06	10.3	426.32	10	426.65	424.00	0.3	8,361	0.00%
2020/01/03	9	435.94	22	433.16	434.50	-13	8,361	-0.16%
2020/01/02	14.1	442.11	9	442.61	441.50	5.1	8,240	0.06%
2019/12/31	9	443.06	9	441.67	443.50	0	8,221	0.00%
2019/12/30	0.1	446.50	2.3	446.50	446.50	-2.2	8,253	-0.03%
2019/12/27	8.1	449.99	3	448.33	446.50	5.1	8,354	0.06%
2019/12/26	6	454.16	7	455.93	449.00	-1	8,350	-0.01%
2019/12/25	9.1	449.59	7	450.86	452.00	2.1	8,376	0.03%
2019/12/24	7.2	445.58	4	446.38	445.00	3.2	8,479	0.04%
2019/12/23	5	447.90	5	447.60	449.00	0	8,565	0.00%
2019/12/20	49.1	445.26	19	446.68	446.00	30.1	8,656	0.35%
2019/12/19	21	454.88	1	455.50	454.50	20	8,489	0.24%
2019/12/18	9.1	455.46	6	455.67	456.50	3.1	8,415	0.04%
2019/12/17	12.2	458.60	13	457.69	460.50	-0.9	8,371	-0.01%
2019/12/16	8.1	439.90	6	441.33	442.00	2.1	8,218	0.03%
2019/12/13	0	0.00	1	433.00	432.50	-1	8,167	-0.01%
2019/12/12	6	429.24	3	429.83	427.50	3	8,163	0.04%
2019/12/11	0.1	427.00	0	0.00	429.00	0.1	8,239	0.00%
2019/12/10	0.1	424.00	0	0.00	425.00	0.1	8,338	0.00%
2019/12/09	8	424.44	10	422.95	426.50	-2	8,406	-0.02%
2019/12/06	5	416.00	4	416.38	415.00	1	8,435	0.01%
2019/12/05	1	420.00	1	421.00	420.00	0	8,675	0.00%
2019/12/04	3	420.67	9	420.89	424.50	-6	8,807	-0.07%
2019/12/03	15	418.53	7	419.93	418.00	8	8,781	0.09%
2019/12/02	5	415.61	8	418.13	416.50	-3	8,763	-0.03%
2019/11/29	12.1	426.71	16	429.47	421.50	-3.9	8,725	-0.04%
2019/11/28	6	428.83	6	430.92	431.50	0	8,621	0.00%
2019/11/27	1.1	421.98	3	422.98	422.50	-2	8,630	-0.02%
2019/11/26	8.1	422.95	10	421.05	420.00	-1.9	8,671	-0.02%
2019/11/25	3.1	420.76	10	419.55	418.50	-6.9	8,836	-0.08%
2019/11/22	0.2	410.00	2	410.75	411.00	-1.8	8,819	-0.02%
2019/11/21	11.1	405.17	2	406.00	407.00	9.1	8,782	0.10%
2019/11/20	2.2	415.86	0	0.00	414.50	2.2	8,700	0.03%
2019/11/19	7.1	419.17	4	420.50	421.00	3.1	8,742	0.04%
2019/11/18	5.1	419.11	13.1	417.52	419.50	-8	8,859	-0.09%
2019/11/15	15	423.47	8	422.50	422.00	7	9,020	0.08%
2019/11/14	0.2	409.50	0	0.00	410.50	0.2	9,367	0.00%
2019/11/13	1.7	410.07	1	412.00	408.00	0.7	9,416	0.01%
2019/11/12	2.2	405.45	1	410.50	410.00	1.2	9,420	0.01%
2019/11/11	2	405.00	11	409.41	403.50	-9	9,399	-0.10%
2019/11/08	5.1	415.46	3.1	416.12	414.00	2.1	9,324	0.02%
2019/11/07	6.1	423.59	4	427.25	425.00	2.1	9,240	0.02%
2019/11/06	6.1	430.02	7.4	431.13	434.00	-1.3	9,160	-0.01%
2019/11/05	4	421.00	10	421.95	425.00	-6	9,161	-0.07%
2019/11/04	1	407.50	11.3	409.96	412.00	-10.3	9,130	-0.11%
2019/11/01	14.3	407.27	5	410.80	405.00	9.3	9,151	0.10%
2019/10/31	8.1	406.80	17	406.71	408.00	-8.9	9,210	-0.10%
2019/10/30	11.1	393.74	62.2	391.51	396.50	-51.1	9,218	-0.55%
2019/10/29	1.1	390.95	10	392.90	393.00	-8.9	9,328	-0.10%
2019/10/28	2	383.50	5	382.90	387.00	-3	9,387	-0.03%
2019/10/25	2	384.00	4	384.25	379.00	-2	9,418	-0.02%
2019/10/24	1	378.00	51	379.47	381.50	-50	9,356	-0.53%
2019/10/23	0.1	372.00	4	370.00	372.00	-3.9	9,235	-0.04%
2019/10/22	1.1	368.82	55	369.67	371.50	-53.9	9,309	-0.58%
2019/10/21	55	373.09	0	0.00	369.00	55	9,352	0.59%
2019/10/18	7	371.21	0	0.00	370.00	7	9,393	0.07%
2019/10/17	3	369.50	53	369.20	371.00	-50	9,416	-0.53%
2019/10/16	33.1	361.96	8	363.69	360.00	25.1	9,428	0.27%
2019/10/15	2.1	370.12	8	367.63	367.00	-5.9	9,338	-0.06%
2019/10/14	5	371.40	34.1	373.25	370.50	-29.1	9,256	-0.31%
2019/10/09	88	377.68	1	381.00	372.00	87	9,098	0.96%
2019/10/08	41	383.66	22	385.39	384.50	19	9,011	0.21%
2019/10/07	3.2	383.22	4	384.75	384.00	-0.8	9,038	-0.01%
2019/10/04	4	385.50	6	385.08	385.50	-2	9,026	-0.02%
2019/10/03	3	377.50	2	379.00	379.50	1	8,961	0.01%
2019/10/02	0	373.00	0	0.00	372.00	0	8,908	0.00%
2019/10/01	1	371.04	3	373.50	376.50	-2	8,953	-0.02%
2019/09/27	21.1	370.45	7	370.43	369.00	14.1	8,898	0.16%
2019/09/26	13	376.62	1	375.00	376.00	12	8,893	0.14%
2019/09/25	19.1	381.13	10	380.60	380.00	9.1	8,885	0.10%
2019/09/24	9	386.33	5	385.50	387.00	4	8,874	0.05%
2019/09/23	3.1	387.02	8	389.25	388.00	-4.9	8,877	-0.06%
2019/09/20	4	385.63	8.3	386.24	386.50	-4.3	8,889	-0.05%
2019/09/19	2	383.00	2	384.25	380.50	0	8,795	0.00%
2019/09/18	6.1	382.25	5	381.50	382.00	1.1	8,723	0.01%
2019/09/17	4.1	383.00	2.3	386.31	383.00	1.8	8,674	0.02%
2019/09/16	4	380.25	8.2	378.92	382.00	-4.2	8,683	-0.05%
2019/09/12	8.1	375.56	4	378.25	375.00	4.1	8,578	0.05%
2019/09/11	6	373.92	5	374.80	374.50	1	8,551	0.01%
2019/09/10	12.2	376.64	8	378.50	378.00	4.2	8,538	0.05%
2019/09/09	12	384.12	65.9	385.00	382.50	-53.9	8,500	-0.63%
2019/09/06	14	372.29	3	374.67	374.50	11	8,254	0.13%
2019/09/05	1.1	365.55	101	365.96	367.50	-99.9	8,141	-1.23%	大賣/
2019/09/04	5	364.50	6	365.75	365.00	-1	8,141	-0.01%
2019/09/03	2	364.50	3	370.00	364.00	-1	8,185	-0.01%
2019/09/02	2	368.00	5	367.60	370.50	-3	8,245	-0.04%
2019/08/30	10	369.79	152	368.23	367.50	-142	8,259	-1.72%	大賣/鉅額交易
2019/08/29	9	364.22	9	364.00	365.50	0	8,242	0.00%
2019/08/28	11	365.09	24	364.10	366.00	-13	8,248	-0.16%
2019/08/27	2	347.00	2	345.25	345.50	0	8,117	0.00%
2019/08/26	7	339.51	3.1	341.38	343.00	3.9	8,242	0.05%
2019/08/23	3	347.98	1.1	344.33	342.50	1.9	8,339	0.02%
2019/08/22	2	346.00	4.2	348.22	345.00	-2.2	8,310	-0.03%
2019/08/21	15	351.50	11	350.18	347.00	4	8,294	0.05%
2019/08/20	16.1	351.67	15.3	349.81	351.00	0.8	8,242	0.01%
2019/08/19	16	345.47	21	341.79	353.00	-5	8,104	-0.06%
2019/08/16	5	321.89	3	323.00	322.00	2	7,760	0.03%
2019/08/15	7	314.50	31	315.47	316.50	-24	7,693	-0.31%
2019/08/14	30	322.00	3	320.83	319.50	27	7,697	0.35%
2019/08/13	3	319.00	28	320.71	318.00	-25	7,715	-0.32%
2019/08/12	2	321.00	5	321.20	323.00	-3	7,798	-0.04%
2019/08/08	1	318.00	0	0.00	316.50	1	7,745	0.01%
2019/08/07	0	316.00	12	317.50	318.00	-12	7,723	-0.16%
2019/08/06	1	308.00	1	311.50	309.00	0	7,636	0.00%
2019/08/05	2	309.50	0	0.00	312.00	2	7,601	0.03%
2019/08/02	9	312.61	3	312.83	316.00	6	7,563	0.08%
2019/08/01	8	319.44	20	322.88	314.00	-12	7,496	-0.16%
2019/07/31	42	314.43	10	313.20	314.50	32	7,239	0.44%
2019/07/30	4	323.25	20	324.23	325.50	-16	7,148	-0.22%
2019/07/29	1	310.00	7	317.43	319.00	-6	7,066	-0.08%
2019/07/26	4	310.00	2	313.00	313.50	2	7,224	0.03%
2019/07/25	1	310.50	5	311.50	313.00	-4	7,515	-0.05%
2019/07/24	11	310.55	0	0.00	308.00	11	7,568	0.15%
2019/07/23	1	312.50	16	312.81	314.50	-15	7,497	-0.20%
2019/07/22	4	307.26	0	0.00	308.50	4	7,434	0.05%
2019/07/19	6	306.08	1	303.50	304.50	5	7,379	0.07%
2019/07/18	4.1	305.24	0	0.00	302.00	4.1	7,321	0.06%
2019/07/17	5	310.80	4	311.00	310.00	1	7,243	0.01%
2019/07/16	2	314.75	0	0.00	314.00	2	7,183	0.03%
2019/07/15	1	314.50	1.6	315.42	314.50	-0.6	7,154	-0.01%
2019/07/12	4.1	318.49	0	0.00	318.00	4.1	7,250	0.06%
2019/07/11	2	321.00	13	322.08	322.50	-11	7,525	-0.15%
2019/07/10	100.1	317.62	2	317.50	318.00	98.1	7,546	1.30%
2019/07/09	100	314.55	0	0.00	313.50	100	7,593	1.32%
2019/07/08	1	313.00	1	314.50	314.00	0	7,637	0.00%
2019/07/05	7	319.43	1	322.00	321.00	6	7,744	0.08%
2019/07/04	2.1	318.50	4	318.75	319.00	-1.9	7,840	-0.02%
2019/07/03	3	320.83	2	321.25	317.50	1	7,937	0.01%
2019/07/02	4.1	318.22	6	315.00	319.00	-1.9	7,929	-0.02%
2019/07/01	5.1	315.09	2	313.75	314.00	3.1	7,911	0.04%
2019/06/28	1	314.00	50	312.00	314.00	-49	7,935	-0.62%
2019/06/27	51	314.25	4	314.00	313.00	47	7,980	0.59%
2019/06/26	2	310.75	1	312.50	310.50	1	7,980	0.01%
2019/06/25	0	0.00	1	312.50	311.50	-1	8,002	-0.01%
2019/06/21	6	311.83	4	314.50	313.50	2	7,978	0.03%
2019/06/20	4	309.88	2	310.50	310.00	2	7,916	0.03%
2019/06/19	5	309.70	0	0.00	308.50	5	8,057	0.06%
2019/06/18	1	308.00	6	306.33	308.50	-5	7,997	-0.06%
2019/06/17	11	302.14	5	302.90	300.50	6	7,940	0.08%
2019/06/14	1	306.50	1	307.00	307.00	0	7,923	0.00%
2019/06/13	5	311.10	2	315.00	309.50	3	7,915	0.04%
2019/06/12	8	309.63	5	309.30	309.50	3	7,874	0.04%
2019/06/11	7	309.71	7	311.00	308.00	0	7,882	0.00%
2019/06/10	3	314.17	15	314.07	316.00	-12	7,777	-0.15%
2019/06/06	9	309.50	3	306.83	307.00	6	7,725	0.08%
2019/06/05	101	314.14	2	314.25	313.00	99	7,680	1.29%	大買/
2019/06/04	2	314.50	8	314.75	311.00	-6	7,651	-0.08%
2019/06/03	20	311.45	20	312.95	314.00	0	7,579	0.00%
2019/05/31	15	309.80	24	308.29	311.00	-9	7,512	-0.12%
2019/05/30	3	295.01	7	293.79	296.50	-4	7,348	-0.05%
2019/05/29	3	278.33	1	275.50	280.50	2	7,298	0.03%
2019/05/28	2	280.77	1	283.00	280.50	1	7,369	0.01%
2019/05/27	2	279.75	5	281.20	281.00	-3	7,496	-0.04%
2019/05/23	5	292.30	4	290.50	292.00	1	7,892	0.01%
2019/05/21	0	0.00	4	290.50	290.50	-4	7,894	-0.05%
2019/05/20	1	289.50	3	289.50	290.00	-2	7,858	-0.03%
2019/05/17	2	291.00	6	293.17	291.00	-4	7,829	-0.05%
2019/05/16	2	289.50	5	289.30	288.00	-3	7,753	-0.04%
2019/05/15	7.3	291.20	2	289.75	290.00	5.3	7,722	0.07%
2019/05/14	5	279.54	5	284.40	289.00	0	7,717	0.00%
2019/05/13	8	291.38	3	290.17	286.50	5	7,682	0.07%
2019/05/10	11	297.95	10	298.40	298.50	1	7,872	0.01%
2019/05/09	12	307.88	106	309.84	300.00	-94	7,838	-1.20%	大賣/
2019/05/08	14	306.43	6	308.50	310.00	8	7,750	0.10%
2019/05/07	2	308.27	6	310.67	311.00	-4	7,659	-0.05%
2019/05/06	3	304.50	5	304.40	306.00	-2	7,561	-0.03%
2019/05/03	2.3	308.22	14	306.71	309.00	-11.7	7,464	-0.16%
2019/05/02	16.2	301.05	27.1	303.97	298.00	-10.9	7,205	-0.15%
2019/04/30	7	290.43	3	292.35	295.50	4	6,913	0.06%
2019/04/29	5	288.90	6	288.75	287.50	-1	6,844	-0.01%
2019/04/26	5.2	286.54	2	286.75	290.00	3.2	6,884	0.05%
2019/04/25	7	288.86	5	288.10	288.00	2	6,869	0.03%
2019/04/24	1	288.00	4	290.25	289.50	-3	6,880	-0.04%
2019/04/23	5	286.60	6	287.67	290.00	-1	6,891	-0.01%
2019/04/22	0	0.00	2	289.50	289.00	-2	6,879	-0.03%
2019/04/19	5	289.60	3	290.17	290.00	2	6,860	0.03%
2019/04/18	2	290.50	8	290.69	291.00	-6	6,852	-0.09%
2019/04/17	15	289.77	37	293.77	288.50	-22	6,816	-0.32%
2019/04/16	30	299.58	4	300.25	300.00	26	6,566	0.40%
2019/04/15	2	298.00	2	298.00	296.50	0	6,549	0.00%
2019/04/12	1	296.00	6	294.00	293.50	-5	6,523	-0.08%
2019/04/11	8	293.31	54	298.50	291.50	-46	6,478	-0.71%
2019/04/10	104	300.80	38	302.50	300.00	66	6,347	1.04%	大買/
2019/04/09	11	293.36	4	296.13	299.50	7	6,197	0.11%
2019/04/08	34	291.97	23	293.20	294.50	11	6,082	0.18%
2019/04/03	11	290.18	4	290.25	290.50	7	5,958	0.12%
2019/04/02	9	290.00	7	289.79	290.50	2	5,872	0.03%
2019/04/01	2	285.00	2	285.25	285.50	0	5,738	0.00%
2019/03/29	0	0.00	4	280.63	282.50	-4	5,638	-0.07%
2019/03/28	2	276.75	5.3	278.66	276.50	-3.3	5,624	-0.06%
2019/03/27	1	279.00	2	279.75	279.50	-1	5,697	-0.02%
2019/03/26	3	279.83	3	279.83	281.00	0	5,698	0.00%
2019/03/25	4	277.50	4	277.00	276.50	0	5,673	0.00%
2019/03/22	5	281.30	6	282.08	284.00	-1	5,618	-0.02%
2019/03/21	0	0.00	1	277.00	277.50	-1	5,456	-0.02%
2019/03/20	4	273.38	3	273.83	274.50	1	5,425	0.02%
2019/03/19	9	274.50	2	272.75	275.50	7	5,414	0.13%
2019/03/18	3	278.00	2	279.00	278.00	1	5,364	0.02%
2019/03/15	3	274.83	0	0.00	276.00	3	5,344	0.06%
2019/03/14	54	272.83	1	277.50	272.50	53	5,346	0.99%
2019/03/13	1	273.00	1	272.50	273.00	0	5,402	0.00%
2019/03/12	2	271.25	0	0.00	270.50	2	5,438	0.04%
2019/03/11	0	0.00	1	271.00	270.00	-1	5,514	-0.02%
2019/03/08	6	268.92	1	269.00	267.50	5	5,580	0.09%
2019/03/07	0	0.00	1	275.00	274.00	-1	5,564	-0.02%
2019/03/06	0	0.00	2	280.25	280.00	-2	5,571	-0.04%
2019/03/05	4	276.13	3	276.83	273.00	1	5,485	0.02%
2019/03/04	2	281.50	1	280.00	277.00	1	5,444	0.02%
2019/02/27	9.1	277.69	12.1	277.23	280.00	-3	5,375	-0.06%
2019/02/26	5	284.10	3	278.83	276.50	2	5,245	0.04%
2019/02/25	10	276.35	23.6	279.06	282.50	-13.6	5,028	-0.27%
2019/02/22	4	267.00	10	267.10	264.00	-6	4,754	-0.13%
2019/02/21	2	254.75	11	258.95	259.00	-9	4,530	-0.20%
2019/02/20	3	253.50	6	255.75	255.50	-3	4,480	-0.07%
2019/02/19	9	250.78	1	250.50	250.00	8	4,495	0.18%
2019/02/18	6.1	252.60	0	0.00	253.50	6.1	4,487	0.14%
2019/02/15	9	254.44	1.1	253.43	252.00	8	4,475	0.18%
2019/02/14	1	257.00	4	256.13	255.50	-3	4,475	-0.07%
2019/02/13	1	259.00	1	260.00	259.00	0	4,503	0.00%
2019/02/12	2	258.00	0.2	256.50	257.50	1.8	4,487	0.04%
2019/02/11	2	251.50	13	253.81	259.50	-11	4,448	-0.25%
2019/01/30	2	243.25	0	0.00	243.00	2	4,185	0.05%
2019/01/29	2	244.25	0	0.00	245.50	2	4,198	0.05%
2019/01/28	0	0.00	1	247.50	248.50	-1	4,197	-0.02%
2019/01/25	4	249.13	7	247.21	248.00	-3	4,258	-0.07%
2019/01/24	2	245.00	5	245.30	244.50	-3	4,309	-0.07%
2019/01/23	3	239.17	3	240.00	241.00	0	4,371	0.00%
2019/01/22	0	0.00	2	242.50	242.00	-2	4,386	-0.05%
2019/01/21	2	244.75	2.1	244.74	244.50	-0.1	4,429	0.00%
2019/01/18	0	0.00	3	241.83	244.00	-3	4,495	-0.07%
2019/01/17	0	0.00	2	237.75	237.00	-2	4,491	-0.04%
2019/01/16	0	0.00	4	236.13	237.00	-4	4,540	-0.09%
2019/01/15	1	233.50	0	0.00	233.00	1	4,529	0.02%
2019/01/14	4	232.50	2	231.50	231.50	2	4,492	0.04%
2019/01/11	0.1	227.00	1	227.00	227.50	-1	4,487	-0.02%
2019/01/10	1	223.50	0	0.00	226.00	1	4,497	0.02%
2019/01/09	3	226.83	4	228.75	226.00	-1	4,501	-0.02%
2019/01/08	0	0.00	2	221.75	222.00	-2	4,416	-0.05%
2019/01/07	0	0.00	3	219.50	219.00	-3	4,459	-0.07%
2019/01/04	6	215.42	2	217.25	217.00	4	4,465	0.09%
2019/01/03	1	223.50	1	225.50	223.50	0	4,634	0.00%
2019/01/02	3	222.83	0	0.00	220.50	3	4,644	0.06%
2018/12/28	1	223.50	3	228.17	229.50	-2	4,661	-0.04%
2018/12/27	2	225.00	1	226.50	225.00	1	4,758	0.02%
2018/12/26	1	222.50	2	220.00	220.00	-1	4,776	-0.02%
2018/12/25	0	0.00	1	221.00	221.00	-1	4,809	-0.02%
2018/12/22	1	222.00	0	0.00	223.00	1	4,919	0.02%
2018/12/21	2	224.75	1	224.00	223.50	1	5,001	0.02%
2018/12/20	17	228.35	3	226.33	225.00	14	4,975	0.28%
2018/12/19	1	234.00	1	236.00	236.00	0	4,876	0.00%
2018/12/18	4	235.38	0	0.00	234.50	4	4,868	0.08%
2018/12/17	11	236.82	0	0.00	235.00	11	4,901	0.22%
2018/12/14	0	0.00	4	238.00	236.00	-4	4,954	-0.08%
2018/12/13	0	0.00	1	237.00	237.50	-1	4,959	-0.02%
2018/12/12	1	234.50	0	0.00	233.00	1	4,967	0.02%
2018/12/10	0	0.00	2	230.50	229.00	-2	4,965	-0.04%
2018/12/07	3	233.50	0	0.00	233.50	3	4,965	0.06%
2018/12/06	13	235.15	4	229.75	229.50	9	4,944	0.18%
2018/12/05	2	244.75	3	245.00	244.50	-1	4,887	-0.02%
2018/12/04	0	0.00	16	251.16	252.00	-16	4,914	-0.33%
2018/12/03	2	245.00	5	244.40	245.50	-3	4,860	-0.06%
2018/11/30	8	235.38	6	235.33	237.50	2	4,801	0.04%
2018/11/29	8	237.44	3	237.50	231.50	5	4,746	0.11%
2018/11/28	2	233.00	2	236.00	236.50	0	4,735	0.00%
2018/11/27	0	0.00	12	231.50	232.00	-12	4,711	-0.25%
2018/11/26	1	228.00	1	230.50	228.00	0	4,754	0.00%
2018/11/23	0	0.00	22	223.00	222.00	-22	4,762	-0.46%
2018/11/22	0	0.00	1	224.00	222.50	-1	4,825	-0.02%
2018/11/21	3	221.33	3	222.67	223.00	0	4,963	0.00%
2018/11/20	0	0.00	1	223.00	225.00	-1	4,954	-0.02%
2018/11/16	8	221.50	3	222.50	220.00	5	4,986	0.10%
2018/11/15	1	230.50	2	232.25	231.50	-1	4,958	-0.02%
2018/11/14	0	0.00	4	231.13	230.00	-4	4,975	-0.08%
2018/11/13	2	232.00	0	0.00	231.00	2	5,017	0.04%
2018/11/09	1	227.50	2	230.00	228.50	-1	5,214	-0.02%
2018/11/08	1	234.50	4	235.00	235.00	-3	5,176	-0.06%
2018/11/07	0	0.00	9	234.72	235.00	-9	5,158	-0.17%
2018/11/06	3	232.67	0	0.00	230.00	3	5,183	0.06%
2018/11/05	1	229.00	1	225.50	230.00	0	5,120	0.00%
2018/11/02	0	0.00	4	227.13	227.50	-4	5,105	-0.08%
2018/11/01	3	223.00	0	0.00	223.50	3	5,060	0.06%
2018/10/31	0	0.00	9	216.50	227.50	-9	4,993	-0.18%
2018/10/29	1	202.50	1	207.50	208.00	0	4,905	0.00%
2018/10/26	8	203.44	5	209.60	202.00	3	4,943	0.06%
2018/10/25	4	209.00	1	210.00	210.00	3	5,072	0.06%
2018/10/24	4	208.63	2	213.50	214.00	2	5,195	0.04%
2018/10/23	4	216.00	0	0.00	214.00	4	5,206	0.08%
2018/10/18	1	225.00	2	227.00	225.00	-1	5,424	-0.02%
2018/10/17	1	225.00	0	0.00	224.50	1	5,694	0.02%
2018/10/16	0	0.00	20	225.00	222.00	-20	5,813	-0.34%
2018/10/15	0	222.50	0	0.00	221.00	0	5,831	0.00%
2018/10/12	1	213.58	2	219.50	220.00	-1	5,773	-0.02%
2018/10/11	9	208.17	0	0.00	210.50	9	5,739	0.16%
2018/10/09	5	229.30	0	0.00	228.50	5	5,530	0.09%
2018/10/08	1	234.51	5	234.50	233.50	-4	5,491	-0.07%
2018/10/05	5	236.50	2	236.75	234.50	3	5,462	0.05%
2018/10/04	0	243.50	0	0.00	242.00	0	5,384	0.00%
2018/10/02	1	245.50	1	244.50	245.00	0	5,411	0.00%
2018/10/01	1	249.50	0	0.00	250.00	1	5,441	0.02%
2018/09/28	0	0.00	3	245.00	246.50	-3	5,533	-0.05%
2018/09/21	1	243.01	2	243.00	243.00	-1	5,686	-0.02%
2018/09/20	2.1	239.05	0	0.00	238.00	2.1	5,698	0.04%
2018/09/19	10	245.00	0	0.00	245.00	10	5,683	0.18%
2018/09/18	2	244.00	0	0.00	244.50	2	5,730	0.03%
2018/09/17	1	243.00	0	0.00	243.50	1	5,861	0.02%
2018/09/14	2	244.25	6	245.67	245.50	-4	5,883	-0.07%
2018/09/13	0	0.00	1	244.00	242.00	-1	5,876	-0.02%
2018/09/11	0	0.00	25	246.30	244.00	-25	5,927	-0.42%
2018/09/10	7	241.87	60	242.37	242.50	-53	5,924	-0.89%
2018/09/07	33	249.11	0	249.00	248.00	33	5,902	0.56%
2018/09/06	0.1	255.00	0	0.00	255.00	0.1	5,865	0.00%
2018/09/05	2	254.50	5	254.80	254.00	-3	5,861	-0.05%
2018/09/04	0	256.00	23	253.43	253.50	-23	5,870	-0.39%
2018/09/03	10.3	249.51	0	0.00	249.50	10.3	5,898	0.17%
2018/08/31	13	250.73	0	0.00	251.50	13	5,920	0.22%
2018/08/30	50	257.10	3	256.83	256.00	47	5,884	0.80%
2018/08/29	7	255.07	1	255.00	256.00	6	5,905	0.10%
2018/08/28	0	253.00	6	252.67	252.00	-6	5,883	-0.10%
2018/08/27	4	246.25	0	0.00	247.50	4	5,858	0.07%
2018/08/24	5	249.00	1	249.00	250.00	4	5,861	0.07%
2018/08/23	4	251.25	2	252.00	253.00	2	5,980	0.03%
2018/08/22	1	245.00	0	0.00	247.50	1	5,978	0.02%
2018/08/21	3	246.17	0	0.00	245.50	3	5,876	0.05%
2018/08/20	0	0.00	4	246.88	247.00	-4	5,876	-0.07%
2018/08/17	4	247.13	2	252.50	247.00	2	5,874	0.03%
2018/08/16	15	248.90	23	249.52	247.50	-8	5,817	-0.14%
2018/08/15	1	261.50	0	0.00	260.00	1	5,722	0.02%
2018/08/13	2.5	265.00	3	261.67	263.50	-0.5	5,803	-0.01%
2018/08/10	5	273.00	2	276.00	274.50	3	5,807	0.05%
2018/08/09	1.1	273.68	8	274.94	275.00	-6.9	5,921	-0.12%
2018/08/08	0	0.00	3	277.83	277.50	-3	5,925	-0.05%
2018/08/07	5	274.20	5	276.80	275.50	0	5,911	0.00%
2018/08/03	0	0.00	10.5	272.69	274.00	-10.5	6,066	-0.17%
2018/08/02	1	275.00	1	276.00	269.00	0	6,040	0.00%
2018/08/01	8	265.00	16	267.31	275.00	-8	5,966	-0.13%
2018/07/31	19	253.08	1	253.00	254.00	18	5,781	0.31%
2018/07/30	6	260.17	5	260.40	260.00	1	5,675	0.02%
2018/07/27	0	0.00	7	269.21	267.50	-7	5,670	-0.12%
2018/07/25	2	256.50	5	260.60	262.50	-3	5,789	-0.05%
2018/07/24	23	260.78	18	262.75	255.00	5	5,831	0.09%
2018/07/23	6	272.75	5	278.00	271.50	1	5,656	0.02%
2018/07/19	0	0.00	2	283.00	284.00	-2	5,743	-0.03%
2018/07/18	1	287.00	1	287.00	281.00	0	5,858	0.00%
2018/07/17	1	286.00	0	0.00	285.50	1	5,905	0.02%
2018/07/12	0	284.00	0	0.00	283.00	0	6,621	0.00%
2018/07/11	0	277.50	0	0.00	276.00	0	6,644	0.00%
2018/07/10	1	277.50	0	0.00	280.00	1	6,710	0.01%
2018/07/09	8	274.13	7	278.00	272.50	1	6,708	0.01%
2018/07/06	3	285.50	3	285.50	285.00	0	6,683	0.00%
2018/07/05	11	286.32	3	289.50	281.50	8	6,677	0.12%
2018/07/04	1	298.00	0	0.00	298.00	1	6,589	0.02%
2018/07/03	2	304.50	7	306.79	304.50	-5	6,641	-0.08%
2018/07/02	2	307.75	5	307.00	305.00	-3	6,707	-0.04%
2018/06/29	0.2	301.50	1	301.00	300.00	-0.8	6,663	-0.01%
2018/06/28	1	297.50	0	0.00	297.00	1	6,615	0.02%
2018/06/27	1	298.00	0	0.00	296.50	1	6,709	0.01%
2018/06/26	18	298.50	3	298.33	296.50	15	6,707	0.22%
2018/06/21	0	0.00	1	312.50	312.00	-1	6,932	-0.01%
2018/06/20	4	310.13	1	309.50	310.00	3	6,974	0.04%
2018/06/15	0	0.00	5	316.00	315.00	-5	7,109	-0.07%
2018/06/14	8	319.74	1	319.50	315.00	7	7,291	0.10%
2018/06/13	8	321.56	0	0.00	320.50	8	7,526	0.11%
2018/06/12	8	327.50	0	0.00	324.00	8	7,670	0.10%
2018/06/11	0	0.00	2	332.50	332.50	-2	7,748	-0.03%
2018/06/07	1	329.50	3.1	328.73	331.00	-2.1	7,856	-0.03%
2018/06/06	3	332.17	3	331.00	331.00	0	8,004	0.00%
2018/06/05	3	328.83	2	327.25	325.00	1	8,028	0.01%
2018/06/04	3	326.33	11	326.18	329.50	-8	8,154	-0.10%
2018/06/01	5	314.90	4	315.50	319.00	1	8,177	0.01%
2018/05/31	1.2	310.20	0	0.00	311.50	1.2	8,249	0.01%
2018/05/30	5	311.10	4	312.00	310.00	1	8,197	0.01%
2018/05/29	7	316.50	1	318.00	315.00	6	8,296	0.07%
2018/05/28	3	320.83	0	0.00	318.50	3	8,412	0.04%
2018/05/25	0	0.00	3	323.50	324.00	-3	8,472	-0.04%
2018/05/24	0	0.00	7	321.00	322.00	-7	8,449	-0.08%
2018/05/22	2	318.50	4	320.63	320.50	-2	8,492	-0.02%
2018/05/21	1	314.00	4	315.00	314.00	-3	8,566	-0.04%
2018/05/18	5	308.20	4	313.63	313.00	1	8,607	0.01%
2018/05/17	8	310.50	1	308.50	310.00	7	8,659	0.08%
2018/05/16	1	318.00	0	0.00	319.00	1	8,591	0.01%
2018/05/15	2	318.75	3	321.67	319.00	-1	8,657	-0.01%
2018/05/14	4	319.13	1	325.50	320.00	3	8,779	0.03%
2018/05/11	16	321.94	0	0.00	319.50	16	8,782	0.18%
2018/05/10	1	329.50	0	329.50	329.50	1	8,681	0.01%
2018/05/09	2	330.00	4	327.25	328.00	-2	8,819	-0.02%
2018/05/08	1	325.00	1	325.50	325.00	0	8,867	0.00%
2018/05/07	1	332.50	2	319.00	318.50	-1	8,894	-0.01%
2018/05/04	4	317.25	6	321.75	325.50	-2	8,845	-0.02%
2018/05/03	20	318.80	4	322.13	320.00	16	8,857	0.18%
2018/05/02	2	332.75	1	334.00	331.00	1	8,786	0.01%
2018/04/30	1	331.00	3	338.67	340.00	-2	8,763	-0.02%
2018/04/27	1	326.50	9	334.33	339.50	-8	8,754	-0.09%
2018/04/26	9	326.17	1	331.00	323.50	8	8,708	0.09%
2018/04/25	2	336.75	3	342.83	337.00	-1	8,622	-0.01%
2018/04/24	9	341.89	6	338.25	341.50	3	8,641	0.03%
2018/04/23	3	353.67	5	357.80	350.50	-2	8,560	-0.02%
2018/04/20	6	358.17	6	356.58	354.50	0	8,487	0.00%
2018/04/19	10	367.45	13	364.46	360.50	-3	8,406	-0.04%
2018/04/18	4	364.75	17	359.18	362.00	-13	8,208	-0.16%
2018/04/17	1	345.00	1	339.49	340.00	0	7,840	0.00%
2018/04/16	3	341.33	6	341.33	342.00	-3	7,853	-0.04%
2018/04/13	1	335.50	2	337.00	336.00	-1	7,811	-0.01%
2018/04/12	4	332.63	3	335.00	331.50	1	7,800	0.01%
2018/04/11	3	337.83	5	338.40	339.00	-2	7,785	-0.03%
2018/04/10	2	328.25	1	329.46	327.00	1	7,740	0.01%
2018/04/09	17	329.74	1	330.50	327.50	16	7,800	0.21%
2018/04/03	12	329.66	1	332.00	328.00	11	7,728	0.14%
2018/04/02	5	337.50	1.3	337.00	336.50	3.7	7,682	0.05%
2018/03/31	0	0.00	1	340.00	340.50	-1	7,707	-0.01%
2018/03/30	3	342.33	5	342.20	340.00	-2	7,745	-0.03%
2018/03/28	5	335.79	3	337.00	333.00	2	7,594	0.03%
2018/03/27	8	338.50	3	339.50	342.50	5	7,524	0.07%
2018/03/26	1	329.50	9	341.72	347.00	-8	7,360	-0.11%
2018/03/23	4	327.50	7	325.36	328.00	-3	7,205	-0.04%
2018/03/22	4	342.00	4	338.11	336.00	0	7,199	0.00%
2018/03/21	8	339.69	3.1	337.11	336.00	4.9	7,191	0.07%
2018/03/20	7	341.21	16	340.16	342.50	-9	7,183	-0.13%
2018/03/19	8	334.00	28	336.89	334.00	-20	6,988	-0.29%
2018/03/16	3	319.33	1	320.50	317.00	2	6,766	0.03%
2018/03/15	1	316.00	2	318.00	318.00	-1	6,627	-0.02%
2018/03/14	1	314.00	0	0.00	313.50	1	6,541	0.02%
2018/03/13	1	319.50	3	319.17	319.00	-2	6,558	-0.03%
2018/03/12	4	317.00	3	319.67	317.00	1	6,573	0.02%
2018/03/09	2	311.25	4.9	309.81	310.50	-2.9	6,656	-0.04%
2018/03/08	1	308.99	1	308.50	309.50	0	6,591	0.00%
2018/03/07	0	0.00	2	305.00	300.00	-2	6,474	-0.03%
2018/03/06	0	0.00	1	299.05	301.00	-1	6,435	-0.02%
2018/03/05	4	297.63	1	296.50	295.00	3	6,484	0.05%
2018/03/02	1	300.50	1	302.50	302.50	0	6,432	0.00%
2018/03/01	1	296.00	1	302.00	299.50	0	6,373	0.00%
2018/02/27	2	304.25	0	0.00	301.00	2	6,282	0.03%
2018/02/23	3	301.17	3	300.00	300.50	0	6,219	0.00%
2018/02/22	2	299.75	1	305.00	302.00	1	6,240	0.02%
2018/02/21	1	301.50	4	303.00	304.50	-3	6,238	-0.05%
2018/02/12	8	285.25	2.1	286.95	285.00	6	6,153	0.10%
2018/02/09	2	271.50	0	0.00	283.00	2	6,175	0.03%
2018/02/08	1.1	285.18	1	286.50	286.00	0.1	6,116	0.00%
2018/02/07	0.1	285.00	1	292.50	284.50	-1	6,135	-0.02%
2018/02/06	5	280.50	5	284.10	286.50	0	6,142	0.00%
2018/02/05	2	297.00	0	0.00	299.00	2	6,066	0.03%
2018/02/02	3	303.00	1	306.00	304.50	2	6,234	0.03%
2018/02/01	0	0.00	3	310.00	307.00	-3	6,236	-0.05%
2018/01/31	3.1	299.84	1	303.50	299.00	2.1	6,091	0.03%
2018/01/30	1	299.00	0	0.00	299.00	1	6,091	0.02%
2018/01/29	1	307.50	0	0.00	308.00	1	6,198	0.02%
2018/01/25	2	310.25	2	311.75	305.50	0	6,267	0.00%
2018/01/24	0	0.00	2	309.50	307.50	-2	6,343	-0.03%
2018/01/23	1	320.50	1	319.00	318.00	0	6,460	0.00%
2018/01/22	0	0.00	2	314.75	319.00	-2	6,420	-0.03%
2018/01/19	2	315.50	0	0.00	319.00	2	6,536	0.03%
2018/01/18	3	316.83	7	317.07	319.50	-4	6,576	-0.06%
2018/01/17	2	305.25	6	306.25	306.50	-4	6,629	-0.06%
2018/01/16	0	0.00	1	311.00	312.00	-1	6,604	-0.02%
2018/01/15	0	0.00	3	312.67	313.00	-3	6,650	-0.05%
2018/01/12	0	0.00	1	310.50	309.50	-1	6,701	-0.01%
2018/01/11	5	304.50	1	305.00	306.00	4	6,746	0.06%
2018/01/10	0	0.00	2	307.75	309.50	-2	6,822	-0.03%
2018/01/09	2	299.00	7	302.43	304.00	-5	6,854	-0.07%
2018/01/08	3	298.50	1	302.50	298.00	2	7,070	0.03%
2018/01/05	4	300.50	3	309.17	300.00	1	7,418	0.01%
2018/01/04	3	301.83	5.1	304.55	307.00	-2.1	7,607	-0.03%
2018/01/03	0	0.00	5	299.30	300.50	-5	7,797	-0.06%
2018/01/02	1	289.50	2	292.00	291.50	-1	7,843	-0.01%