立積 (4968)-國泰-館前券商分點個股進出

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

立積

(4968)

可現股當沖

股價
188.5
漲跌
▲2.5
漲幅
+1.34%
成交量
1,345張
產業
上市半導體類股
758人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

立積 (4968)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1.3	190.77	0	0.00	188.50	1.3	3,766	0.03%
2024/05/21	1.3	186.50	2	187.00	186.00	-0.7	3,882	-0.02%
2024/05/20	1.1	189.50	1	188.50	189.00	0.1	4,057	0.00%
2024/05/17	6.1	190.84	8	190.94	190.50	-1.9	4,159	-0.05%
2024/05/16	2	195.48	12.6	189.60	197.00	-10.6	4,363	-0.24%
2024/05/15	1	179.50	2	180.50	180.50	-1	4,470	-0.02%
2024/05/14	2.1	181.22	1	182.00	182.00	1.1	4,643	0.02%
2024/05/13	3.1	180.24	1	177.48	177.00	2.1	4,748	0.04%
2024/05/10	2.5	179.46	1	181.00	182.00	1.5	4,932	0.03%
2024/05/09	8.4	188.16	3	185.83	185.50	5.4	4,993	0.11%
2024/05/08	10.5	195.90	8.1	195.88	195.00	2.4	5,055	0.05%
2024/05/07	11.1	188.74	13.3	189.67	190.50	-2.2	5,047	-0.04%
2024/05/06	0	0.00	2	182.00	183.00	-2	5,173	-0.04%
2024/05/03	6	184.67	4	186.38	183.00	2	5,293	0.04%
2024/05/02	2	181.00	2	183.25	183.50	0	5,275	0.00%
2024/04/30	6	183.50	4.9	182.80	183.50	1.1	5,280	0.02%
2024/04/29	16.1	176.92	21	179.55	180.00	-4.9	5,265	-0.09%
2024/04/26	5	172.30	7.1	175.12	172.50	-2.1	5,262	-0.04%
2024/04/25	6.2	165.94	1	166.50	165.00	5.2	5,235	0.10%
2024/04/24	5	167.90	1.1	169.04	168.50	3.9	5,244	0.07%
2024/04/23	2	162.75	3	164.50	163.50	-1	5,269	-0.02%
2024/04/22	5	164.90	0	0.00	162.50	5	5,270	0.09%
2024/04/19	1.2	169.93	3	170.67	169.00	-1.8	5,275	-0.03%
2024/04/18	4.5	175.58	4	176.63	175.50	0.5	5,266	0.01%
2024/04/17	4	174.01	2	173.75	173.00	2	5,252	0.04%
2024/04/16	5.3	175.19	5.1	175.25	173.50	0.2	5,240	0.00%
2024/04/15	3.3	182.49	0	0.00	182.00	3.3	5,234	0.06%
2024/04/12	2.6	189.15	1.2	187.42	187.00	1.4	5,289	0.03%
2024/04/11	1.3	192.46	1.2	192.70	190.50	0.1	5,311	0.00%
2024/04/10	5.8	190.73	38	191.28	192.00	-32.2	5,358	-0.60%
2024/04/09	12.5	183.43	4.1	184.37	185.00	8.4	5,387	0.16%
2024/04/08	40.5	191.11	10.4	188.23	186.50	30.1	5,378	0.56%
2024/04/03	0.7	205.21	0.1	204.59	205.00	0.6	5,298	0.01%
2024/04/02	4.1	208.66	1	207.00	206.50	3.1	5,326	0.06%
2024/04/01	3.3	212.31	4	212.38	211.00	-0.7	5,467	-0.01%
2024/03/29	1	206.00	0.1	206.00	205.50	0.9	5,474	0.02%
2024/03/28	13.7	208.50	9.5	205.37	204.50	4.2	5,518	0.08%
2024/03/27	4.2	215.68	4	216.75	214.00	0.2	5,602	0.00%
2024/03/26	8.6	218.89	0	0.00	216.00	8.6	5,849	0.15%
2024/03/25	1.4	222.65	2.4	226.70	222.00	-1	6,005	-0.02%
2024/03/22	6.2	221.35	8.3	224.16	225.00	-2.1	6,016	-0.03%
2024/03/21	4.6	215.54	7.4	217.97	219.00	-2.9	6,006	-0.05%
2024/03/20	16.5	218.64	3.9	215.96	215.50	12.6	6,018	0.21%
2024/03/19	10.5	224.94	6	224.67	223.00	4.5	5,994	0.08%
2024/03/18	5	224.20	7.1	226.82	230.00	-2.1	5,978	-0.04%
2024/03/15	8	224.43	58	224.54	223.00	-50	6,030	-0.83%
2024/03/14	11.6	222.84	7	223.00	222.50	4.6	6,039	0.08%
2024/03/13	19.3	229.44	8.5	232.75	229.00	10.8	6,024	0.18%
2024/03/12	13	231.88	31.9	234.07	235.50	-18.9	5,997	-0.31%
2024/03/11	17.6	224.48	9.1	224.87	223.00	8.5	5,931	0.14%
2024/03/08	57	229.82	62.1	234.02	224.50	-5.1	5,921	-0.09%
2024/03/07	28.5	238.74	41.6	235.56	235.00	-13.1	5,807	-0.23%
2024/03/06	20.8	236.25	59.4	235.14	234.00	-38.6	5,830	-0.66%
2024/03/05	14.7	223.59	17.6	224.04	227.00	-2.9	5,712	-0.05%
2024/03/04	82.8	231.96	38.4	227.33	223.50	44.4	5,662	0.78%
2024/03/01	48.3	240.23	61.2	242.18	248.00	-12.9	5,407	-0.24%
2024/02/29	11.1	225.00	5.3	224.57	225.50	5.8	5,275	0.11%
2024/02/27	9.5	218.70	13.2	218.42	221.00	-3.7	5,326	-0.07%
2024/02/26	7.2	220.73	3.2	221.50	222.00	4	5,391	0.07%
2024/02/23	23.3	224.61	21.2	225.61	223.50	2.2	5,379	0.04%
2024/02/22	39.4	229.23	56.1	231.30	226.00	-16.7	5,334	-0.31%
2024/02/21	50.7	226.91	44.3	228.86	230.00	6.4	5,268	0.12%
2024/02/20	30.3	217.96	14.8	219.06	222.00	15.5	5,102	0.30%
2024/02/19	48.4	221.14	43.3	222.29	222.00	5.1	4,983	0.10%
2024/02/16	21.3	210.57	18.3	213.49	218.00	3	4,747	0.06%
2024/02/15	9.1	192.65	46.7	194.54	198.50	-37.6	4,587	-0.82%
2024/02/05	17	183.26	14.1	181.70	180.50	2.9	4,454	0.07%
2024/02/02	12	186.17	49.7	186.63	188.00	-37.7	4,347	-0.87%
2024/02/01	10.2	176.81	6	175.92	176.00	4.1	4,161	0.10%
2024/01/31	29	177.93	34.4	177.50	179.00	-5.4	4,108	-0.13%
2024/01/30	16.4	170.22	9.5	169.82	171.00	6.9	4,033	0.17%
2024/01/29	50.4	181.96	44.2	179.49	175.50	6.1	3,982	0.15%
2024/01/26	46.5	176.65	38.5	176.50	176.00	8.1	3,783	0.21%
2024/01/25	11.2	170.49	9.1	168.59	168.50	2.1	3,656	0.06%
2024/01/24	17	173.82	11.2	172.95	171.50	5.8	3,664	0.16%
2024/01/23	13	172.15	10	173.00	173.00	3	3,649	0.08%
2024/01/22	14	171.61	14.1	167.63	172.00	-0.1	3,623	0.00%
2024/01/19	4.1	161.11	7	160.21	161.00	-2.9	3,609	-0.08%
2024/01/18	3	160.17	5	161.50	160.00	-2	3,614	-0.06%
2024/01/17	5.4	164.27	1	161.50	163.50	4.4	3,621	0.12%
2024/01/16	2.2	166.55	1.1	166.98	166.50	1.1	3,605	0.03%
2024/01/15	0	0.00	3	167.83	169.00	-3	3,611	-0.08%
2024/01/12	5	165.80	1	165.50	164.50	4	3,603	0.11%
2024/01/11	8	167.63	7.6	168.38	168.00	0.4	3,607	0.01%
2024/01/10	3.1	165.69	2	166.50	165.50	1.1	3,605	0.03%
2024/01/09	4	167.75	6	167.67	165.50	-2	3,618	-0.06%
2024/01/08	23.1	170.63	28	170.34	168.50	-4.9	3,635	-0.13%
2024/01/05	8.1	165.50	2.3	165.30	166.00	5.8	3,610	0.16%
2024/01/04	26	165.10	13	166.27	164.00	13	3,627	0.36%
2024/01/03	17.9	173.66	6.2	175.40	171.00	11.6	3,602	0.32%
2024/01/02	2.4	182.30	4	182.75	182.00	-1.6	3,536	-0.05%
2023/12/29	6.2	185.40	2	187.95	184.00	4.1	3,510	0.12%
2023/12/28	12	189.00	12	189.17	186.00	0	3,481	0.00%
2023/12/27	27.5	188.33	25.6	187.69	190.00	1.9	3,454	0.05%
2023/12/26	12.1	188.84	11.1	189.55	191.00	1	3,299	0.03%
2023/12/25	19	188.95	23.4	188.51	189.00	-4.4	3,261	-0.14%
2023/12/22	18.3	187.18	32.1	187.00	189.00	-13.8	3,204	-0.43%
2023/12/21	87.4	183.82	80.3	183.15	187.00	7.1	3,084	0.23%
2023/12/20	16.2	178.32	37.5	173.69	180.00	-21.4	2,826	-0.76%
2023/12/19	12.3	165.69	6	168.08	164.00	6.3	2,678	0.24%
2023/12/18	6	168.83	4	168.75	168.50	2	2,651	0.08%
2023/12/15	6	171.83	2.2	172.75	172.00	3.8	2,633	0.14%
2023/12/14	13.5	167.80	11.2	168.38	170.00	2.3	2,593	0.09%
2023/12/13	1.1	170.36	3	168.83	168.50	-1.9	2,560	-0.07%
2023/12/12	9.1	171.32	10.3	169.60	168.00	-1.2	2,549	-0.05%
2023/12/11	9	170.00	8.5	169.97	168.50	0.6	2,474	0.02%
2023/12/08	3.5	170.14	6.3	169.97	169.00	-2.8	2,438	-0.11%
2023/12/07	11	168.23	7.5	166.78	166.00	3.5	2,409	0.15%
2023/12/06	5.7	169.50	5.5	168.91	169.50	0.2	2,376	0.01%
2023/12/05	10.2	169.54	8.5	169.99	169.50	1.7	2,351	0.07%
2023/12/04	14.5	172.56	16.3	173.92	172.00	-1.9	2,310	-0.08%
2023/12/01	38.2	168.28	77.3	167.92	167.50	-39.1	2,252	-1.74%
2023/11/30	12.2	164.26	8.1	163.73	162.50	4.1	2,142	0.19%
2023/11/29	14	164.96	13.1	166.31	167.00	0.9	2,094	0.04%
2023/11/28	18.3	160.63	22.2	162.68	165.00	-3.9	2,040	-0.19%
2023/11/27	29.3	159.09	41.4	156.42	157.50	-12.1	1,943	-0.62%
2023/11/24	31.6	155.75	41.8	157.61	159.50	-10.2	1,876	-0.54%
2023/11/22	0	0.00	4.6	146.32	148.00	-4.6	1,626	-0.28%
2023/11/21	5	144.50	8	144.56	145.00	-3	1,605	-0.19%
2023/11/20	4	142.38	2.1	144.10	142.50	1.9	1,567	0.12%
2023/11/17	0.1	136.50	6	136.33	137.50	-5.9	1,504	-0.39%
2023/11/16	2.3	135.63	3	134.83	134.50	-0.7	1,492	-0.05%
2023/11/15	3	135.50	0.1	136.91	136.00	2.9	1,496	0.19%
2023/11/14	1	133.50	1	135.00	135.00	0	1,485	0.00%
2023/11/13	18.5	135.24	5	137.19	134.00	13.5	1,499	0.90%
2023/11/10	1	131.50	2	132.75	132.00	-1	1,467	-0.07%
2023/11/09	0.6	133.70	0	0.00	133.00	0.6	1,475	0.04%
2023/11/08	2.4	133.70	1	135.00	135.00	1.4	1,480	0.09%
2023/11/07	8.2	131.66	4.5	133.33	132.00	3.7	1,480	0.25%
2023/11/06	0	128.00	0.2	128.50	128.00	-0.2	1,461	-0.01%
2023/11/03	0	122.00	0	0.00	122.00	0	1,439	0.00%
2023/11/02	0.2	121.04	0	0.00	121.50	0.2	1,466	0.01%
2023/11/01	7	118.64	7.1	119.49	118.50	-0.1	1,475	-0.01%
2023/10/31	10.1	116.99	0	0.00	115.00	10.1	1,474	0.69%
2023/10/30	3	121.50	1	120.50	120.50	2	1,478	0.14%
2023/10/27	3	116.17	2	120.50	120.50	1	1,486	0.07%
2023/10/26	4.1	122.89	1.1	121.05	121.00	3.1	1,480	0.21%
2023/10/25	1.1	126.64	1	127.50	127.00	0.1	1,510	0.01%
2023/10/24	0.5	125.67	2	124.00	125.50	-1.5	1,544	-0.10%
2023/10/23	2.1	127.48	0	0.00	126.00	2.1	1,580	0.13%
2023/10/20	0.2	130.24	12.1	127.63	129.50	-11.9	1,602	-0.74%
2023/10/19	1.2	131.29	0	0.00	129.50	1.2	1,631	0.07%
2023/10/18	4.2	132.01	6	132.00	131.00	-1.9	1,654	-0.11%
2023/10/17	6.1	133.49	4.1	132.01	132.00	2	1,671	0.12%
2023/10/16	2.3	133.32	2	133.75	134.00	0.3	1,706	0.02%
2023/10/13	6.3	139.28	6.1	137.60	137.50	0.3	1,718	0.01%
2023/10/12	6	140.17	6.1	141.77	142.00	-0.1	1,719	0.00%
2023/10/11	9.6	138.08	6.3	135.21	135.00	3.3	1,726	0.19%
2023/10/06	5.1	144.67	5	143.30	145.50	0.1	1,766	0.01%
2023/10/05	1	147.00	0	0.00	147.00	1	1,867	0.05%
2023/10/03	0	0.00	2	151.00	146.50	-2	2,201	-0.09%
2023/10/02	0	0.00	1	145.00	145.00	-1	2,330	-0.04%
2023/09/28	1	143.00	1	144.00	144.50	0	2,448	0.00%
2023/09/27	1.1	142.91	0	0.00	142.00	1.1	2,613	0.04%
2023/09/26	5	145.01	1	143.00	143.00	4	2,668	0.15%
2023/09/25	1	146.00	1	148.00	148.00	0	2,731	0.00%
2023/09/22	1.1	144.74	2.5	142.80	145.50	-1.4	2,784	-0.05%
2023/09/21	2.2	143.86	0	0.00	143.50	2.2	2,858	0.08%
2023/09/20	1.3	147.42	1	147.00	147.00	0.3	2,878	0.01%
2023/09/19	1.2	152.02	0	151.00	150.00	1.1	2,925	0.04%
2023/09/18	0.1	157.50	2	157.00	156.00	-1.9	2,941	-0.06%
2023/09/15	0	0.00	0.2	157.37	158.00	-0.2	2,989	-0.01%
2023/09/14	0	159.50	0	0.00	159.00	0	3,038	0.00%
2023/09/13	2	152.50	2	153.00	156.00	0	3,114	0.00%
2023/09/12	0.1	154.50	0	0.00	153.50	0.1	3,163	0.00%
2023/09/11	1.3	161.26	2	157.00	156.00	-0.7	3,258	-0.02%
2023/09/08	2.1	160.98	2	161.75	162.00	0.1	3,342	0.00%
2023/09/07	0	162.50	0	0.00	160.00	0	3,545	0.00%
2023/09/06	4.4	155.73	5	156.30	160.50	-0.6	3,892	-0.02%
2023/09/05	7	160.29	6.1	160.84	161.50	0.9	4,053	0.02%
2023/09/04	1	155.00	1.4	155.34	157.00	-0.4	4,157	-0.01%
2023/09/01	5.1	154.23	6	156.25	155.50	-1	4,221	-0.02%
2023/08/31	0	153.50	0.2	156.00	155.50	-0.2	4,289	0.00%
2023/08/30	3	151.50	1.5	152.20	151.00	1.5	4,327	0.03%
2023/08/29	1.4	149.79	2	149.00	150.00	-0.6	4,484	-0.01%
2023/08/28	2	147.00	3	147.83	146.50	-1	4,559	-0.02%
2023/08/25	2	146.00	4	145.25	146.50	-2	4,685	-0.04%
2023/08/24	0.1	143.50	0	0.00	144.50	0.1	4,842	0.00%
2023/08/23	3.1	145.86	3	147.17	145.00	0.1	4,912	0.00%
2023/08/22	2	149.00	3	147.67	147.00	-1	5,011	-0.02%
2023/08/21	0.1	147.50	0	0.00	147.50	0.1	5,048	0.00%
2023/08/18	2.2	149.41	4	149.00	147.50	-1.8	5,123	-0.04%
2023/08/17	7.2	149.76	5.2	148.19	151.00	2	5,153	0.04%
2023/08/16	2	145.00	2.1	147.92	148.50	0	5,175	0.00%
2023/08/15	3.4	147.92	1	147.00	147.50	2.4	5,244	0.05%
2023/08/14	1.1	147.56	35	148.17	147.50	-33.9	5,382	-0.63%
2023/08/11	1.2	152.83	1.4	152.43	152.00	-0.2	5,447	0.00%
2023/08/10	9	158.78	6	159.50	155.00	3	5,494	0.05%
2023/08/09	1.1	159.45	1	160.50	159.50	0.1	5,560	0.00%
2023/08/08	11	164.37	11.1	165.00	162.50	-0.1	5,626	0.00%
2023/08/07	4	162.88	13	162.31	162.50	-9	5,738	-0.16%
2023/08/04	7	159.21	7	160.14	163.00	0	5,905	0.00%
2023/08/02	11.6	160.87	9	160.83	157.50	2.6	6,067	0.04%
2023/08/01	25.2	160.48	20.3	161.19	158.50	4.9	6,146	0.08%
2023/07/31	7.2	162.78	5	164.20	161.00	2.2	6,335	0.03%
2023/07/28	15.4	162.53	15	165.17	166.50	0.4	6,543	0.01%
2023/07/27	21	161.38	17	161.74	164.00	4	6,932	0.06%
2023/07/26	23.5	160.07	15	158.23	157.00	8.5	7,101	0.12%
2023/07/25	5.3	163.05	10	164.45	165.00	-4.7	7,402	-0.06%
2023/07/24	48.3	163.23	6.1	162.17	163.00	42.2	7,605	0.55%
2023/07/21	10.1	166.56	5	167.70	167.50	5.1	7,798	0.07%
2023/07/20	10	169.95	10	170.45	169.50	0	8,084	0.00%
2023/07/19	20.8	172.15	13	173.23	171.50	7.7	8,296	0.09%
2023/07/18	20.2	174.26	18.1	173.11	172.00	2.2	8,703	0.02%
2023/07/17	9	177.45	11	177.86	176.50	-2	8,842	-0.02%
2023/07/14	13.5	178.44	12.1	179.10	177.00	1.4	8,947	0.02%
2023/07/13	17	181.06	14.4	182.45	178.50	2.6	9,155	0.03%
2023/07/12	32.6	186.52	32.4	189.04	182.50	0.2	9,582	0.00%
2023/07/11	23.2	192.64	26.6	193.06	192.00	-3.3	9,750	-0.03%
2023/07/10	12.2	186.27	22	186.59	186.00	-9.8	9,716	-0.10%
2023/07/07	39.1	177.12	31.1	179.19	181.00	8	9,930	0.08%
2023/07/06	22	185.35	71.1	182.27	186.00	-49.1	10,098	-0.49%
2023/07/05	42.5	183.68	10	184.35	182.00	32.5	10,435	0.31%
2023/07/04	7	177.43	10	178.45	178.00	-3	10,587	-0.03%
2023/07/03	13.2	177.47	27	178.20	175.00	-13.8	10,700	-0.13%
2023/06/30	12	173.83	11	175.00	177.00	1	10,678	0.01%
2023/06/29	24.1	174.99	17	175.79	172.00	7.1	10,648	0.07%
2023/06/28	16	170.84	7	171.50	170.50	9	10,581	0.09%
2023/06/27	33.1	172.69	6	172.08	171.50	27.1	10,597	0.26%
2023/06/26	5	173.80	5	174.70	174.50	0	10,547	0.00%
2023/06/21	12	174.67	8	175.94	175.00	4	10,541	0.04%
2023/06/20	4	176.63	9	178.72	176.00	-5	10,498	-0.05%
2023/06/19	12.2	179.51	2.1	179.52	181.00	10.1	10,452	0.10%
2023/06/16	3	185.50	4	185.88	184.00	-1	10,375	-0.01%
2023/06/15	16	187.56	72	184.62	184.50	-56	10,331	-0.54%
2023/06/14	18.3	183.35	19.2	183.98	186.50	-0.9	10,236	-0.01%
2023/06/13	38.9	186.33	28.1	184.01	183.00	10.8	10,153	0.11%
2023/06/12	60.3	193.19	72.9	193.62	191.00	-12.6	9,945	-0.13%
2023/06/09	18.4	179.32	38	180.95	180.50	-19.7	9,598	-0.20%
2023/06/08	18.4	174.61	24	174.40	175.50	-5.6	9,416	-0.06%
2023/06/07	11	168.86	10.1	168.86	171.00	1	9,315	0.01%
2023/06/06	18	166.16	2.2	164.65	164.50	15.8	9,266	0.17%
2023/06/05	12.3	172.68	1	173.50	170.50	11.3	9,210	0.12%
2023/06/02	19	178.11	13.1	176.17	174.00	5.9	9,240	0.06%
2023/06/01	5	174.40	9.7	175.52	178.00	-4.7	9,102	-0.05%
2023/05/31	20.3	174.69	10.3	176.63	174.00	10	9,047	0.11%
2023/05/30	30.1	176.01	30.1	175.57	174.50	-0.1	8,946	0.00%
2023/05/29	5.1	164.86	25	166.80	170.00	-19.9	8,829	-0.23%
2023/05/26	22.4	164.45	9.2	165.73	161.00	13.2	8,912	0.15%
2023/05/25	5	168.12	3	167.99	167.00	1.9	8,939	0.02%
2023/05/24	8.1	169.53	4	168.75	168.00	4.1	8,972	0.05%
2023/05/23	4	169.63	1	169.00	169.00	3	9,168	0.03%
2023/05/22	4	169.75	12	170.58	171.50	-8	9,301	-0.09%
2023/05/19	22.1	169.28	4.1	169.87	169.00	18	9,282	0.19%
2023/05/18	41	171.07	54.4	171.97	172.00	-13.3	9,219	-0.14%
2023/05/17	16	165.06	16.1	164.49	166.50	0	9,089	0.00%
2023/05/16	23	163.85	18.3	162.84	160.50	4.7	9,026	0.05%
2023/05/15	17.1	165.37	8.2	162.80	163.00	8.9	8,991	0.10%
2023/05/12	7	169.14	11.2	169.48	172.00	-4.2	8,994	-0.05%
2023/05/11	18.8	170.92	15.3	170.71	168.50	3.5	9,073	0.04%
2023/05/10	20.1	174.99	16.1	174.53	174.50	4	8,986	0.04%
2023/05/09	26	172.87	34	170.53	175.00	-8	8,819	-0.09%
2023/05/08	9	173.56	11	174.37	173.50	-2	8,661	-0.02%
2023/05/05	49.4	171.88	47.2	172.69	171.00	2.2	8,602	0.03%
2023/05/04	43.4	171.65	45.2	170.87	169.00	-1.7	8,483	-0.02%
2023/05/03	119.8	182.57	78.1	182.14	177.00	41.7	8,314	0.50%	大買/
2023/05/02	13	181.46	28.1	183.39	187.50	-15.1	7,956	-0.19%
2023/04/28	73.4	168.08	80	167.43	170.50	-6.6	7,796	-0.08%
2023/04/27	73	159.38	32.6	159.22	158.00	40.5	7,464	0.54%
2023/04/26	21	164.74	21	165.88	167.00	0	7,261	0.00%
2023/04/25	60.8	174.28	80.4	169.24	169.00	-19.6	7,084	-0.28%
2023/04/24	34	180.68	29.6	180.80	179.00	4.4	6,806	0.06%
2023/04/21	78.3	179.84	74.1	179.12	177.50	4.2	6,606	0.06%
2023/04/20	22	176.00	17	174.62	172.50	5	6,320	0.08%
2023/04/19	17.1	179.34	19.1	179.79	182.50	-2	6,241	-0.03%
2023/04/18	33.1	181.61	47.3	181.38	179.00	-14.2	6,223	-0.23%
2023/04/17	88.8	180.47	88	182.89	179.50	0.8	6,223	0.01%
2023/04/14	39.4	163.42	41.6	165.52	171.00	-2.2	5,844	-0.04%
2023/04/13	52.1	163.06	42	162.49	163.00	10	5,569	0.18%
2023/04/12	42.5	167.45	31.1	166.87	165.00	11.5	5,449	0.21%
2023/04/11	34.1	157.96	45.8	158.12	165.00	-11.8	5,282	-0.22%
2023/04/10	55	150.78	37.3	151.27	150.00	17.7	5,191	0.34%
2023/04/07	32	143.78	48.3	145.25	147.50	-16.3	4,778	-0.34%
2023/04/06	22.1	134.02	35.1	134.41	134.50	-13.1	4,473	-0.29%
2023/03/31	3	124.83	3	125.33	125.50	0	4,315	0.00%
2023/03/30	1.6	123.00	1	124.50	122.00	0.6	4,280	0.01%
2023/03/29	3	119.50	3	121.33	121.00	0	4,263	0.00%
2023/03/28	9	122.89	2.4	124.28	122.00	6.6	4,247	0.16%
2023/03/27	3.1	127.18	3.2	127.19	127.00	-0.1	4,215	0.00%
2023/03/24	2.5	129.45	2	131.50	129.00	0.5	4,236	0.01%
2023/03/23	0	128.50	10	128.90	128.00	-10	4,220	-0.24%
2023/03/22	1	129.00	0	0.00	129.00	1	4,233	0.02%
2023/03/21	3	129.50	2	131.50	128.00	1	4,245	0.02%
2023/03/20	2.1	130.23	1.1	129.50	129.50	1	4,251	0.02%
2023/03/17	9.3	129.41	6	128.17	129.50	3.3	4,261	0.08%
2023/03/16	14	125.11	3	125.50	125.00	11	4,274	0.26%
2023/03/15	5	129.50	0	129.50	126.50	5	4,298	0.12%
2023/03/14	1	128.50	0	0.00	126.50	1	4,323	0.02%
2023/03/13	1	126.00	2.2	127.59	129.00	-1.2	4,349	-0.03%
2023/03/10	2.1	129.29	1.1	128.88	129.00	1	4,432	0.02%
2023/03/09	2	133.25	0	0.00	133.00	2	4,469	0.04%
2023/03/08	2	134.00	6	134.75	135.50	-4	4,519	-0.09%
2023/03/07	11	135.86	12.1	136.42	134.50	-1	4,634	-0.02%
2023/03/06	2	133.50	7	132.86	132.50	-5	4,662	-0.11%
2023/03/03	3	130.83	3	132.00	131.00	0	4,830	0.00%
2023/03/02	5	131.10	3.4	131.62	131.50	1.6	5,015	0.03%
2023/03/01	11	130.41	6	130.92	130.50	5	5,130	0.10%
2023/02/24	26	133.41	7.2	134.02	132.50	18.8	5,129	0.37%
2023/02/23	10.1	143.34	8.1	142.19	141.00	2	5,029	0.04%
2023/02/22	8.1	136.40	4.2	136.50	135.50	3.9	4,944	0.08%
2023/02/21	91.2	142.78	111.3	142.79	141.50	-20.1	4,913	-0.41%	大賣/
2023/02/20	20.2	135.73	32.4	137.79	140.50	-12.2	4,701	-0.26%
2023/02/17	4	127.63	7	128.00	128.00	-3	4,736	-0.06%
2023/02/16	10	129.15	1	128.00	129.00	9	4,898	0.18%
2023/02/15	21.2	125.56	4	126.88	126.50	17.2	4,976	0.35%
2023/02/14	6.2	128.24	3	128.83	127.50	3.2	5,000	0.06%
2023/02/13	7	128.86	11	128.14	126.00	-4	5,051	-0.08%
2023/02/10	13.2	136.08	7.6	136.12	131.50	5.6	5,104	0.11%
2023/02/09	27	139.57	26.2	138.11	138.00	0.8	5,072	0.02%
2023/02/08	5.2	134.00	11	133.95	135.00	-5.8	5,066	-0.11%
2023/02/07	2.2	131.00	1	130.00	130.50	1.2	5,063	0.02%
2023/02/06	0.2	131.00	0	0.00	131.50	0.2	5,105	0.00%
2023/02/03	4.2	132.51	2.2	130.87	130.50	1.9	5,172	0.04%
2023/02/02	15.1	135.97	8	135.94	135.50	7.1	5,197	0.14%
2023/02/01	6.4	133.17	17.1	133.06	136.00	-10.7	5,211	-0.21%
2023/01/31	8.3	130.54	11	130.27	130.50	-2.7	5,186	-0.05%
2023/01/30	10	129.60	8	130.19	129.50	2	5,131	0.04%
2023/01/17	2	126.75	3	125.33	124.50	-1	5,100	-0.02%
2023/01/16	4	127.50	7	127.92	128.00	-3	5,105	-0.06%
2023/01/13	6	127.75	3.3	127.42	125.00	2.7	5,083	0.05%
2023/01/12	5	128.90	8.2	129.96	127.50	-3.2	5,045	-0.06%
2023/01/11	6.1	128.90	7.1	128.72	129.00	-1	5,006	-0.02%
2023/01/10	12	128.88	14	129.21	128.00	-2	4,990	-0.04%
2023/01/09	8.1	127.50	18.1	127.47	127.00	-10	4,837	-0.21%
2023/01/06	17.1	123.68	7.5	124.67	127.50	9.6	4,752	0.20%
2023/01/05	33	126.62	40.6	127.59	126.00	-7.6	4,648	-0.16%
2023/01/04	11.3	119.38	30	117.95	119.50	-18.7	4,406	-0.42%
2023/01/03	3.3	113.27	8	113.38	113.50	-4.7	4,278	-0.11%
2022/12/30	7.1	112.71	4.2	111.76	112.50	2.8	4,269	0.07%
2022/12/29	70.7	114.55	67.1	114.67	111.50	3.6	4,260	0.09%
2022/12/28	47	122.78	43	122.63	123.50	4	4,152	0.10%
2022/12/27	2	117.00	10.1	117.75	122.00	-8.1	3,960	-0.21%
2022/12/26	2.5	113.31	5	112.20	111.00	-2.6	3,949	-0.06%
2022/12/23	1.3	108.78	2	111.25	113.50	-0.7	3,979	-0.02%
2022/12/22	1	111.50	2	110.50	111.00	-1	3,984	-0.03%
2022/12/21	3	110.17	10	111.60	109.50	-7	3,990	-0.18%
2022/12/20	3	113.00	4	114.25	110.00	-1	3,998	-0.03%
2022/12/19	1	118.00	0	0.00	115.50	1	4,002	0.02%
2022/12/16	2	115.49	2	115.50	116.00	0	4,009	0.00%
2022/12/15	14	121.96	0	0.00	120.00	14	3,983	0.35%
2022/12/14	2	121.50	4	120.75	123.00	-2	3,985	-0.05%
2022/12/13	3	120.33	3	119.00	118.50	0	3,964	0.00%
2022/12/12	2	120.00	3	121.17	122.00	-1	3,957	-0.03%
2022/12/09	2	121.75	0	0.00	122.00	2	3,963	0.05%
2022/12/08	9	121.72	0	0.00	122.00	9	3,952	0.23%
2022/12/07	3	124.97	1	125.99	124.00	2	3,949	0.05%
2022/12/06	4	127.63	8.1	127.44	126.00	-4.1	3,931	-0.10%
2022/12/05	7.1	131.50	20	131.72	131.00	-13	3,909	-0.33%
2022/12/02	25	133.80	21	134.14	130.50	4	3,879	0.10%
2022/12/01	11	130.27	16	129.75	130.00	-5	3,783	-0.13%
2022/11/30	16	129.91	6.4	129.10	128.50	9.7	3,733	0.26%
2022/11/29	39.2	132.09	11.1	134.21	132.50	28	3,683	0.76%
2022/11/28	8.1	130.82	16.4	131.94	135.50	-8.3	3,547	-0.23%
2022/11/25	19.2	129.22	33	128.48	129.50	-13.8	3,445	-0.40%
2022/11/24	60.5	127.73	35	127.31	127.50	25.5	3,258	0.78%
2022/11/23	23	117.92	30	117.78	120.00	-7	3,051	-0.23%
2022/11/22	2	113.01	5	113.00	114.00	-3	2,914	-0.10%
2022/11/21	20	113.88	17	114.62	111.00	3	2,873	0.10%
2022/11/18	4	114.88	5	112.50	111.00	-1	2,817	-0.04%
2022/11/17	5	112.80	12	114.42	115.00	-7	2,782	-0.25%
2022/11/16	14	112.36	6	112.92	113.50	8	2,741	0.29%
2022/11/15	25.1	117.38	8	117.69	114.50	17.1	2,691	0.63%
2022/11/14	31	112.34	47.1	116.83	117.50	-16.1	2,501	-0.64%
2022/11/11	56	111.55	64	108.07	107.00	-8	2,329	-0.34%
2022/11/10	5	104.50	3	103.67	105.00	2	2,243	0.09%
2022/11/09	8	106.69	18	106.17	106.00	-10	2,234	-0.45%
2022/11/08	12	106.75	18	104.56	103.50	-6	2,208	-0.27%
2022/11/07	16	105.78	7	106.21	106.00	9	2,136	0.42%
2022/11/04	30	106.02	77	105.40	105.00	-47	2,084	-2.25%
2022/11/03	4	100.58	7	100.66	103.50	-3	1,955	-0.15%
2022/11/02	46	100.30	22	100.84	100.00	24	1,912	1.25%
2022/11/01	16.1	99.32	20	100.95	101.00	-4	1,866	-0.21%
2022/10/31	7	89.29	8	92.43	95.40	-1	1,793	-0.06%
2022/10/28	22	91.58	3	94.13	89.80	19	1,731	1.10%
2022/10/27	11	92.37	12.1	95.43	97.10	-1.1	1,639	-0.07%
2022/10/25	19	93.11	0	0.00	89.10	19	1,587	1.20%
2022/10/24	12	96.42	4	96.68	93.70	8	1,591	0.50%
2022/10/21	1	94.80	10	91.60	90.60	-9	1,592	-0.56%
2022/10/19	1	98.90	2	98.55	97.70	-1	1,619	-0.06%
2022/10/18	1	96.30	0	0.00	96.50	1	1,642	0.06%
2022/10/17	4	93.80	3	95.57	98.20	1	1,661	0.06%
2022/10/14	1	96.20	5.1	95.28	97.00	-4.1	1,653	-0.25%
2022/10/13	3.1	91.42	3.1	91.22	88.20	0	1,657	0.00%
2022/10/12	3	92.67	2	95.15	94.10	1	1,651	0.06%
2022/10/11	7	96.95	3	95.37	95.10	4	1,654	0.24%
2022/10/07	4	102.38	4.2	102.49	102.00	-0.2	1,691	-0.01%
2022/10/06	8	105.88	12	107.04	104.50	-4	1,744	-0.23%
2022/10/05	21.1	106.67	7	107.93	103.50	14.1	1,748	0.80%
2022/10/04	2	103.25	2	103.50	103.00	0	1,729	0.00%
2022/10/03	4.1	102.00	3.1	101.71	100.50	1	1,718	0.06%
2022/09/30	1.1	97.23	8.1	91.02	97.50	-7	1,726	-0.41%
2022/09/29	3.5	96.37	6	93.95	93.90	-2.5	1,738	-0.15%
2022/09/28	6	99.64	6	97.85	96.80	0	1,775	0.00%
2022/09/27	1	99.90	4	101.88	102.50	-3	1,793	-0.17%
2022/09/26	2.1	100.55	1	102.50	100.50	1.1	1,818	0.06%
2022/09/23	3	111.17	4	109.87	108.00	-1	1,844	-0.05%
2022/09/22	1	110.00	1	112.50	112.50	0	1,853	0.00%
2022/09/21	2	110.50	1	113.50	113.00	1	1,862	0.05%
2022/09/20	0	0.00	1	112.50	113.00	-1	1,857	-0.05%
2022/09/19	0	111.50	0	112.50	112.00	0	1,866	0.00%
2022/09/16	2.1	115.98	0	115.86	115.00	2	1,859	0.11%
2022/09/15	1	119.98	1	120.47	118.50	0	1,867	0.00%
2022/09/14	1.1	119.46	0	0.00	119.50	1.1	1,876	0.06%
2022/09/13	0	0.00	2	125.50	124.00	-2	1,868	-0.11%
2022/09/08	0	127.00	0	0.00	127.00	0	1,903	0.00%
2022/09/07	2	127.75	2	126.50	127.00	0	1,919	0.00%
2022/09/06	0.1	129.50	2	130.50	129.50	-1.9	1,931	-0.10%
2022/09/05	0	0.00	1	130.00	128.50	-1	1,953	-0.05%
2022/09/02	2	137.00	0	0.00	135.00	2	1,971	0.10%
2022/08/31	0.1	138.00	0	0.00	140.50	0.1	1,988	0.00%
2022/08/30	0	137.00	1	136.00	136.50	-1	2,027	-0.05%
2022/08/29	1	135.50	0	0.00	135.00	1	2,061	0.05%
2022/08/25	0	0.00	2	147.50	146.00	-2	2,107	-0.09%
2022/08/23	0	0.00	1	142.50	143.00	-1	2,251	-0.04%
2022/08/22	0	0.00	3	144.00	142.50	-3	2,276	-0.13%
2022/08/19	2	145.75	1	150.96	146.00	1	2,272	0.04%
2022/08/18	1	143.49	7	142.28	146.50	-6	2,277	-0.26%
2022/08/17	1	145.50	0	0.00	145.00	1	2,264	0.04%
2022/08/16	14.1	148.60	3.1	150.23	146.00	11	2,269	0.48%
2022/08/15	7	146.37	12	149.42	149.50	-5	2,261	-0.22%
2022/08/12	1	136.00	9	139.94	141.50	-8	2,226	-0.36%
2022/08/11	2	134.75	3	135.67	135.50	-1	2,227	-0.04%
2022/08/10	8.2	132.25	3	133.17	132.50	5.1	2,239	0.23%
2022/08/09	10	139.65	9	138.78	138.50	1	2,241	0.05%
2022/08/08	0	0.00	1	141.00	142.00	-1	2,273	-0.04%
2022/08/05	3	137.67	9	136.17	138.00	-6	2,282	-0.26%
2022/08/04	2	133.50	1	132.00	133.50	1	2,318	0.04%
2022/08/03	4	132.50	4	135.13	134.50	0	2,366	0.00%
2022/08/02	5	133.80	3	133.00	134.50	2	2,414	0.08%
2022/08/01	2	138.25	1	137.50	137.50	1	2,439	0.04%
2022/07/29	6	141.33	6.1	141.84	141.50	-0.1	2,486	0.00%
2022/07/28	7.5	139.33	1	136.00	138.00	6.5	2,573	0.25%
2022/07/27	5.1	137.13	7	137.93	139.00	-1.9	2,654	-0.07%
2022/07/26	12.2	137.16	15	136.93	135.50	-2.8	2,718	-0.10%
2022/07/25	17	143.44	3	148.83	141.00	14	2,804	0.50%
2022/07/22	9	154.44	10	153.60	153.00	-1	2,855	-0.04%
2022/07/21	2	142.50	4	143.75	145.00	-2	2,868	-0.07%
2022/07/20	6	140.17	6	142.00	139.00	0	2,903	0.00%
2022/07/19	2	137.75	1	137.00	136.50	1	2,934	0.03%
2022/07/18	4.1	137.10	4	136.38	138.00	0.1	3,037	0.00%
2022/07/15	6.1	133.11	8	134.63	136.00	-2	3,161	-0.06%
2022/07/14	4	133.50	10	126.20	132.00	-6	3,202	-0.19%
2022/07/13	19.1	125.71	5	128.70	123.00	14.1	3,218	0.44%
2022/07/12	3	125.48	3	125.50	125.50	0	3,213	0.00%
2022/07/11	5	131.50	4	132.63	133.00	1	3,215	0.03%
2022/07/08	4	132.75	9	133.00	134.50	-5	3,316	-0.15%
2022/07/07	12	126.63	13	126.92	130.00	-1	3,380	-0.03%
2022/07/06	3	128.00	4	127.75	125.00	-1	3,477	-0.03%
2022/07/05	27	130.56	25	132.28	134.00	2	3,527	0.06%
2022/07/04	6	133.42	4.4	132.66	130.50	1.6	3,546	0.05%
2022/07/01	5.3	149.90	22	151.24	142.50	-16.7	3,539	-0.47%
2022/06/30	5.4	163.86	1	159.66	158.00	4.3	3,560	0.12%
2022/06/29	2.1	176.81	1	173.00	175.00	1.1	3,593	0.03%
2022/06/28	23	180.54	3	180.00	180.50	20	3,619	0.55%
2022/06/27	4	179.63	8	180.56	182.00	-4	3,621	-0.11%
2022/06/24	5.1	174.91	5	175.60	172.50	0.1	3,612	0.00%
2022/06/23	4.2	174.14	5	176.50	173.00	-0.8	3,616	-0.02%
2022/06/22	3	181.00	3	180.00	177.50	0	3,595	0.00%
2022/06/21	5	184.10	9	184.50	187.50	-4	3,589	-0.11%
2022/06/20	4	186.75	2	187.47	179.00	2	3,580	0.06%
2022/06/17	12.1	191.69	6.1	190.94	191.00	6	3,556	0.17%
2022/06/16	7.1	204.87	5	206.60	198.50	2.1	3,518	0.06%
2022/06/15	11	203.59	9.1	203.81	200.50	1.9	3,508	0.06%
2022/06/14	4.1	202.48	22.2	199.60	206.50	-18.1	3,502	-0.52%
2022/06/13	14	210.11	6	208.17	205.50	8	3,474	0.23%
2022/06/10	2	217.75	5	218.20	221.00	-3	3,455	-0.09%
2022/06/09	4	217.50	0	0.00	217.50	4	3,443	0.12%
2022/06/08	11	220.77	31.1	223.54	218.50	-20.1	3,448	-0.58%
2022/06/07	12.1	221.51	12	222.71	221.00	0.1	3,425	0.00%
2022/06/06	38	217.88	7.2	218.97	222.50	30.9	3,405	0.91%
2022/06/02	13.1	220.64	8.3	218.74	217.00	4.8	3,412	0.14%
2022/06/01	14.5	223.72	25.2	223.21	222.50	-10.7	3,396	-0.32%
2022/05/31	19.1	218.86	20.5	219.12	217.50	-1.4	3,324	-0.04%
2022/05/30	19	207.85	8.1	208.76	212.00	11	3,245	0.34%
2022/05/27	1	202.01	3.1	201.16	201.00	-2	3,222	-0.06%
2022/05/26	7	203.99	9	203.50	197.00	-2	3,223	-0.06%
2022/05/25	7	204.86	3	206.00	204.50	4	3,244	0.12%
2022/05/24	2	205.49	1	208.50	203.50	1	3,278	0.03%
2022/05/23	13.5	210.89	7.1	211.50	210.50	6.4	3,276	0.20%
2022/05/20	1.1	210.82	1	207.50	206.50	0.1	3,256	0.00%
2022/05/19	3.1	204.49	5	204.80	211.50	-2	3,248	-0.06%
2022/05/18	5	210.50	13	210.53	206.50	-8	3,249	-0.25%
2022/05/17	2.1	207.31	7.1	208.34	212.00	-5	3,231	-0.15%
2022/05/16	11.2	209.82	10.5	210.32	206.00	0.7	3,210	0.02%
2022/05/13	5.1	214.59	10	215.25	215.00	-4.9	3,171	-0.15%
2022/05/12	15.1	213.37	12.2	214.52	210.50	2.9	3,154	0.09%
2022/05/11	6.3	215.42	3	213.83	213.00	3.3	3,102	0.11%
2022/05/10	6	211.75	12	212.13	218.00	-6	3,046	-0.20%
2022/05/09	4.2	208.72	3.1	208.53	208.00	1.2	2,991	0.04%
2022/05/06	15.2	214.93	12	215.50	214.50	3.2	2,954	0.11%
2022/05/05	39.1	226.87	34.1	226.31	225.00	5	2,910	0.17%
2022/05/04	24.4	215.94	25.3	215.30	220.00	-0.9	2,791	-0.03%
2022/05/03	18	206.75	12	204.08	210.00	6	2,690	0.22%
2022/04/29	20.1	204.33	20.2	206.20	202.50	-0.1	2,624	0.00%
2022/04/28	9.1	195.23	18.2	195.87	201.00	-9.1	2,508	-0.36%
2022/04/27	7.1	185.72	5.6	186.55	186.50	1.5	2,447	0.06%
2022/04/26	9	198.44	4.6	197.20	195.00	4.4	2,388	0.19%
2022/04/25	12.2	202.62	2.3	203.32	199.00	9.9	2,345	0.42%
2022/04/22	28.4	216.57	22	216.11	215.50	6.4	2,295	0.28%
2022/04/21	23.6	215.68	26.1	215.09	216.00	-2.5	2,178	-0.12%
2022/04/20	11.2	206.96	15	208.20	205.00	-3.8	2,026	-0.19%
2022/04/19	6	199.83	10	200.95	203.50	-4	1,946	-0.21%
2022/04/18	3	191.50	6	193.42	194.00	-3	1,877	-0.16%
2022/04/15	9.1	196.10	2.3	196.38	194.00	6.8	1,831	0.37%
2022/04/14	14.4	205.99	17.4	205.98	203.00	-2.9	1,787	-0.16%
2022/04/13	20.5	200.71	17.6	201.50	202.00	2.9	1,670	0.17%
2022/04/12	19.1	200.39	21.3	200.99	201.00	-2.2	1,570	-0.14%
2022/04/11	7.6	191.29	3	189.17	188.50	4.6	1,427	0.32%
2022/04/08	4.1	188.68	7	185.43	192.50	-2.9	1,328	-0.22%
2022/04/07	5	176.70	4	180.25	175.00	1	1,274	0.08%
2022/04/06	7	183.71	4.2	185.94	178.50	2.8	1,241	0.23%
2022/04/01	11.2	192.02	8.4	194.37	193.00	2.8	1,176	0.24%
2022/03/31	8	190.75	13.1	190.50	190.00	-5.1	1,118	-0.46%
2022/03/30	5	181.20	2	181.25	181.50	3	1,095	0.27%
2022/03/29	0	0.00	2	177.50	176.50	-2	1,102	-0.18%
2022/03/28	2.1	171.77	0.3	172.01	174.50	1.7	1,116	0.16%
2022/03/25	2	180.75	3	181.83	179.00	-1	1,125	-0.09%
2022/03/24	4.2	179.74	1	181.00	182.00	3.2	1,189	0.27%
2022/03/23	2	186.99	25	185.62	186.50	-23	1,192	-1.93%
2022/03/22	4	184.88	3	185.67	184.50	1	1,226	0.08%
2022/03/21	3.1	185.80	3	186.00	184.50	0.1	1,242	0.01%
2022/03/18	0	178.00	3	180.33	184.50	-3	1,272	-0.23%
2022/03/17	4	180.26	5	182.20	180.00	-1	1,275	-0.08%
2022/03/16	2.1	174.01	4	175.50	175.00	-1.9	1,274	-0.15%
2022/03/15	8.2	177.02	2	176.75	174.00	6.2	1,284	0.48%
2022/03/14	0	186.33	0	0.00	186.00	0	1,285	0.00%
2022/03/11	6.1	187.96	4	186.88	188.50	2.1	1,302	0.16%
2022/03/10	22	190.16	7.3	191.77	195.50	14.7	1,319	1.11%
2022/03/09	1	180.00	1.5	183.12	180.00	-0.5	1,318	-0.04%
2022/03/08	6.2	185.03	13.7	182.83	178.50	-7.4	1,312	-0.57%
2022/03/07	3.3	201.38	5.2	200.66	193.00	-2	1,294	-0.15%
2022/03/04	5	210.71	2	211.50	210.00	3	1,291	0.23%
2022/03/03	2	216.77	0	0.00	215.50	2	1,309	0.16%
2022/03/02	1	215.98	0.1	217.50	216.50	1	1,342	0.07%
2022/03/01	1	216.00	3.1	217.73	220.00	-2.1	1,365	-0.15%
2022/02/25	5	215.60	6	219.41	213.50	-1	1,381	-0.07%
2022/02/24	13.1	217.79	3	214.50	211.00	10.1	1,364	0.74%
2022/02/23	0.1	214.70	3	218.00	218.00	-2.9	1,346	-0.22%
2022/02/22	12.1	211.71	3	214.17	214.00	9.1	1,366	0.66%
2022/02/21	2.3	213.52	2	215.00	213.50	0.3	1,421	0.02%
2022/02/18	7.1	213.04	5	213.00	216.00	2.1	1,552	0.14%
2022/02/17	0.1	222.23	1	225.00	222.00	-0.9	1,601	-0.05%
2022/02/16	0.3	223.63	0	0.00	220.00	0.3	1,649	0.02%
2022/02/15	3.1	223.20	13	221.00	221.00	-9.9	1,689	-0.58%
2022/02/14	1.4	224.96	2	223.50	221.50	-0.6	1,696	-0.04%
2022/02/11	2	235.01	2	236.00	232.50	0	1,686	0.00%
2022/02/10	0	238.81	0	239.00	236.00	0	1,687	0.00%
2022/02/09	0	0.00	0	234.78	239.00	0	1,689	0.00%
2022/02/08	0.1	230.00	0.1	233.55	230.50	0	1,691	0.00%
2022/02/07	15.3	226.35	4.2	228.78	235.50	11.1	1,701	0.65%
2022/01/26	0.1	222.01	2	221.03	221.00	-1.9	1,695	-0.11%
2022/01/25	5.4	223.96	5	222.52	219.50	0.4	1,711	0.02%
2022/01/24	8	222.88	8	225.06	227.50	0	1,730	0.00%
2022/01/21	0	241.00	1	243.00	235.50	-1	1,759	-0.06%
2022/01/20	8	249.25	7.8	245.68	243.00	0.2	1,846	0.01%
2022/01/19	0.4	244.31	2	243.25	243.00	-1.6	2,001	-0.08%
2022/01/18	5	251.80	1	248.52	249.50	4	2,095	0.19%
2022/01/17	0	234.50	5	243.90	248.00	-5	2,228	-0.22%
2022/01/14	1	239.84	1	236.00	236.50	0	2,289	0.00%
2022/01/13	1	242.00	1.4	240.93	240.50	-0.4	2,301	-0.02%
2022/01/12	2	241.26	2	240.75	240.00	0	2,317	0.00%
2022/01/11	1.1	250.31	1	248.50	247.50	0.1	2,313	0.00%
2022/01/10	0.3	252.46	1.1	251.57	251.00	-0.8	2,308	-0.03%
2022/01/07	0	255.25	0.2	248.50	254.50	-0.1	2,338	-0.01%
2022/01/06	1	257.50	3.2	257.37	257.00	-2.2	2,353	-0.09%
2022/01/05	2	262.99	2	261.00	260.00	0	2,355	0.00%
2022/01/04	5	267.28	4	268.63	264.50	1	2,358	0.04%
2022/01/03	4.2	268.17	1	266.50	266.00	3.2	2,356	0.14%
2021/12/30	1.1	273.62	0.1	275.50	273.00	0.9	2,356	0.04%
2021/12/29	3	275.50	2	275.00	274.00	1	2,388	0.04%
2021/12/28	2	278.75	2	280.75	276.50	0	2,405	0.00%
2021/12/27	3	276.83	1	277.50	277.00	2	2,417	0.08%
2021/12/24	3.1	275.76	2	279.00	275.50	1.1	2,435	0.05%
2021/12/23	1	278.00	2	278.50	276.50	-1	2,464	-0.04%
2021/12/22	4	285.88	4	288.38	282.50	0	2,458	0.00%
2021/12/21	7.1	286.75	1	287.50	287.50	6.1	2,446	0.25%
2021/12/20	8.1	289.52	12.2	288.54	292.00	-4.1	2,434	-0.17%
2021/12/17	3.3	272.28	3	277.50	280.00	0.3	2,393	0.01%
2021/12/16	8	277.38	7.1	277.76	279.50	0.9	2,467	0.04%
2021/12/15	3.2	264.90	2.1	266.74	270.00	1.1	2,444	0.04%
2021/12/14	3	266.33	27	261.85	260.00	-24	2,437	-0.98%
2021/12/13	5	260.10	3	262.83	261.00	2	2,424	0.08%
2021/12/10	2	258.50	1	259.50	256.50	1	2,420	0.04%
2021/12/09	2	264.74	6.1	261.62	264.50	-4.1	2,410	-0.17%
2021/12/08	0.1	255.93	1	256.50	256.50	-0.9	2,402	-0.04%
2021/12/07	2.1	254.09	0.1	257.75	256.00	2	2,416	0.08%
2021/12/06	11.5	263.82	1	268.50	260.00	10.5	2,397	0.44%
2021/12/03	2.2	273.13	4.1	275.03	272.50	-1.9	2,375	-0.08%
2021/12/02	20.4	275.69	3.4	273.97	270.00	17	2,377	0.71%
2021/12/01	5	280.10	2	280.50	277.50	3	2,397	0.13%
2021/11/30	3.3	281.02	1	275.00	275.00	2.3	2,388	0.09%
2021/11/29	1.3	279.11	2.5	278.90	279.00	-1.2	2,383	-0.05%
2021/11/26	11.1	288.74	12	288.67	284.00	-0.9	2,361	-0.04%
2021/11/25	11.1	295.37	4	296.13	292.00	7.1	2,329	0.31%
2021/11/24	8.2	309.91	5	307.50	304.50	3.2	2,297	0.14%
2021/11/23	5	316.90	2	319.50	309.50	3	2,274	0.13%
2021/11/22	15.2	318.54	10	319.60	316.50	5.1	2,266	0.23%
2021/11/19	3	327.34	3	331.50	326.00	0	2,261	0.00%
2021/11/18	17.2	340.22	12.1	336.19	328.00	5.1	2,230	0.23%
2021/11/17	43.3	330.81	52.2	331.23	335.00	-8.9	2,174	-0.41%
2021/11/16	8.1	324.59	46.4	324.36	335.50	-38.3	2,052	-1.87%
2021/11/15	52	308.80	20.4	309.17	305.00	31.6	1,998	1.58%
2021/11/12	6	300.67	5.1	302.27	300.00	0.9	1,987	0.05%
2021/11/11	1	294.50	2.5	290.51	294.50	-1.5	1,949	-0.08%
2021/11/10	0.1	290.37	0.2	287.50	289.50	-0.1	1,953	-0.01%
2021/11/09	3	289.33	0	0.00	289.00	3	1,967	0.15%
2021/11/08	7.1	286.06	0	0.00	286.00	7.1	1,981	0.36%
2021/11/05	7.1	294.85	0	0.00	295.50	7.1	2,009	0.35%
2021/11/04	6	297.50	2.5	301.66	296.50	3.5	2,051	0.17%
2021/11/03	1	299.00	0.1	299.00	297.00	0.9	2,046	0.04%
2021/11/02	4.1	292.00	6.1	290.35	291.00	-2	2,075	-0.10%
2021/11/01	31	298.93	7.3	291.59	300.50	23.7	2,108	1.12%
2021/10/29	25.5	292.35	13.6	290.11	288.00	11.9	2,099	0.57%
2021/10/28	18.9	316.41	21.1	320.70	320.00	-2.2	2,062	-0.11%
2021/10/27	39.1	323.80	31	324.16	327.50	8.1	1,993	0.41%
2021/10/26	22.1	299.82	17	301.53	306.50	5.1	1,835	0.28%
2021/10/25	14.2	270.32	12.8	274.68	279.00	1.5	1,762	0.08%
2021/10/22	7	244.30	14	246.89	254.00	-7	1,638	-0.43%
2021/10/21	3	228.00	5	230.00	231.00	-2	1,597	-0.13%
2021/10/20	8	231.81	1	226.00	224.50	7	1,609	0.43%
2021/10/19	1	231.51	2	234.50	233.00	-1	1,618	-0.06%
2021/10/18	1	229.00	1	230.00	232.50	0	1,631	0.00%
2021/10/15	9	233.15	4	231.00	226.50	5	1,644	0.31%
2021/10/14	3	228.17	7	230.15	231.00	-4	1,633	-0.25%
2021/10/13	1	223.80	1	215.50	216.50	0	1,608	0.00%
2021/10/12	1	224.50	1	228.50	224.50	0	1,626	0.00%
2021/10/08	0	218.50	1	222.00	221.50	-1	1,646	-0.06%
2021/10/07	9	216.45	5	218.60	217.00	4	1,645	0.25%
2021/10/06	11.5	209.98	10	210.65	212.00	1.5	1,668	0.09%
2021/10/05	3	220.17	5.1	216.14	219.50	-2.1	1,642	-0.12%
2021/10/04	4	214.87	4	214.25	209.50	0	1,632	0.00%
2021/10/01	8.2	224.72	10	224.00	220.00	-1.8	1,636	-0.11%
2021/09/30	6.2	236.17	13	235.92	236.50	-6.8	1,656	-0.41%
2021/09/29	0	248.74	0	0.00	245.50	0	1,653	0.00%
2021/09/28	2	253.00	5	252.30	251.00	-3	1,651	-0.18%
2021/09/27	0.1	247.95	1	249.99	249.00	-1	1,663	-0.06%
2021/09/24	20.4	253.20	16	252.59	249.00	4.4	1,659	0.26%
2021/09/23	21.6	271.38	11.3	268.06	257.00	10.4	1,663	0.62%
2021/09/22	2.1	378.34	1	391.50	391.50	1.1	1,606	0.07%
2021/09/17	5.6	393.78	3.2	399.04	392.50	2.4	1,605	0.15%
2021/09/16	2	400.00	7	405.14	396.50	-5	1,622	-0.31%
2021/09/15	1	394.50	0	0.00	394.50	1	1,614	0.06%
2021/09/14	1	397.00	16.1	395.44	397.00	-15.1	1,628	-0.93%
2021/09/13	3	394.67	3	397.66	393.00	0	1,632	0.00%
2021/09/10	5	390.50	15.2	392.88	391.50	-10.2	1,628	-0.62%
2021/09/09	5.1	382.19	7	383.71	386.00	-1.9	1,609	-0.12%
2021/09/08	0.1	379.02	0	0.00	378.00	0.1	1,615	0.00%
2021/09/07	2	382.25	3.2	387.91	388.00	-1.2	1,624	-0.07%
2021/09/06	3.1	360.16	8.3	371.58	371.50	-5.2	1,610	-0.33%
2021/09/03	2	371.00	7	371.50	375.00	-5	1,587	-0.31%
2021/09/02	10.2	376.20	12	367.04	365.00	-1.8	1,594	-0.11%
2021/09/01	0	387.50	3.1	386.01	385.50	-3	1,635	-0.18%
2021/08/31	1	380.50	3	382.33	381.00	-2	1,642	-0.12%
2021/08/30	1.1	377.86	1.1	375.41	378.00	-0.1	1,664	0.00%
2021/08/27	0.1	372.46	0.2	373.00	371.50	-0.1	1,685	-0.01%
2021/08/26	0	380.23	0	0.00	376.50	0	1,707	0.00%
2021/08/25	1	380.50	2	387.74	380.00	-1	1,700	-0.06%
2021/08/24	1	372.44	0.1	373.00	374.50	1	1,697	0.06%
2021/08/23	1.1	373.31	0	374.00	375.50	1.1	1,733	0.06%
2021/08/20	2	364.25	1.1	352.45	362.50	1	1,746	0.05%
2021/08/19	2	367.43	5.1	362.09	350.00	-3.1	1,762	-0.18%
2021/08/18	14	354.32	18.3	348.82	371.00	-4.3	1,797	-0.24%
2021/08/17	1	372.42	1.1	361.69	356.00	0	1,785	0.00%
2021/08/16	18.1	373.07	21	372.56	371.50	-2.9	1,801	-0.16%
2021/08/13	12.2	379.46	3	380.83	384.00	9.2	1,810	0.51%
2021/08/12	2	371.99	3	375.17	378.50	-1	1,839	-0.05%
2021/08/11	4.1	368.27	7.2	366.67	370.00	-3.1	1,850	-0.16%
2021/08/10	27.5	370.29	7.1	360.92	360.00	20.4	1,875	1.09%
2021/08/09	3.1	389.34	1.3	391.54	385.50	1.8	1,892	0.09%
2021/08/06	3	394.50	8	395.50	395.00	-5	1,937	-0.26%
2021/08/05	10.4	392.37	9.1	394.30	394.00	1.3	1,949	0.07%
2021/08/04	10.1	401.85	5	403.10	411.00	5.1	2,009	0.25%
2021/08/03	6.1	404.65	3	400.83	400.50	3.1	2,055	0.15%
2021/08/02	4.1	411.76	8.1	411.77	408.00	-4	2,077	-0.19%
2021/07/30	11.4	407.33	4	401.38	400.00	7.4	2,115	0.35%
2021/07/29	15.1	407.75	7	407.71	409.00	8.1	2,140	0.38%
2021/07/28	3.1	411.74	5.8	412.13	416.00	-2.7	2,190	-0.12%
2021/07/27	12.2	432.35	1	423.25	425.50	11.1	2,275	0.49%
2021/07/26	12.2	441.30	15.2	437.58	448.00	-3	2,274	-0.13%
2021/07/23	9.1	429.67	7	434.86	424.00	2.1	2,304	0.09%
2021/07/22	10.1	424.78	6.3	430.85	424.00	3.7	2,310	0.16%
2021/07/21	6.1	427.24	15.1	427.75	420.00	-9	2,327	-0.39%
2021/07/20	7.3	435.51	12	436.04	427.50	-4.7	2,339	-0.20%
2021/07/19	3.1	450.37	2	448.00	448.00	1.1	2,357	0.05%
2021/07/16	10.2	448.78	7	449.57	447.00	3.2	2,392	0.13%
2021/07/15	21.2	460.53	8	455.06	454.00	13.2	2,390	0.55%
2021/07/14	4	467.74	4	463.50	463.50	0	2,412	0.00%
2021/07/13	8.1	480.42	6.1	470.41	468.00	2	2,450	0.08%
2021/07/12	1	469.02	9	471.67	472.00	-8	2,465	-0.32%
2021/07/09	8	466.56	0	0.00	464.00	8	2,529	0.32%
2021/07/08	4.1	465.19	8	471.06	471.50	-3.9	2,621	-0.15%
2021/07/07	16	472.88	17	477.12	462.00	-1	2,650	-0.04%
2021/07/06	19.6	478.86	7	477.50	470.00	12.6	2,674	0.47%
2021/07/05	1	491.00	7.1	494.67	494.00	-6.1	2,716	-0.22%
2021/07/02	10.1	480.71	6	488.74	486.00	4.1	2,780	0.15%
2021/07/01	5.2	487.52	5	485.00	483.00	0.2	2,887	0.01%
2021/06/30	14.3	489.27	11	489.14	484.50	3.3	2,934	0.11%
2021/06/29	13.2	501.23	10.1	502.05	494.50	3.1	2,987	0.10%
2021/06/28	9	513.78	2	512.00	513.00	7	3,012	0.23%
2021/06/25	14.1	525.50	9.2	526.41	520.00	4.9	3,173	0.16%
2021/06/24	1	521.99	1	512.00	510.00	0	3,276	0.00%
2021/06/23	7	509.43	15	518.66	523.00	-8	3,402	-0.24%
2021/06/22	12	506.34	7.1	512.06	502.00	5	3,405	0.15%
2021/06/21	5.1	511.98	5	513.20	512.00	0.1	3,402	0.00%
2021/06/18	7.2	518.55	5	516.00	511.00	2.2	3,419	0.06%
2021/06/17	6	514.83	3	513.76	522.00	3	3,427	0.09%
2021/06/16	15	520.05	16	517.06	508.00	-1	3,458	-0.03%
2021/06/15	9.1	523.45	9.2	522.48	523.00	-0.1	3,520	0.00%
2021/06/11	9.1	531.29	9	526.11	522.00	0.1	3,728	0.00%
2021/06/10	3	536.67	4	539.50	533.00	-1	3,836	-0.03%
2021/06/09	28	543.18	30.3	544.90	533.00	-2.2	3,900	-0.06%
2021/06/08	2	528.00	2.1	532.71	530.00	-0.1	3,914	0.00%
2021/06/07	3	527.67	6	524.17	530.00	-3	3,977	-0.08%
2021/06/04	7	510.00	6	510.33	511.00	1	3,998	0.03%
2021/06/03	12.1	513.26	14	516.00	522.00	-2	4,051	-0.05%
2021/06/02	4	509.20	2	501.53	501.00	2	4,087	0.05%
2021/06/01	8	517.00	4.3	518.82	512.00	3.7	4,143	0.09%
2021/05/31	9	514.78	19.2	517.91	518.00	-10.2	4,212	-0.24%
2021/05/28	4.1	509.75	8	510.13	507.00	-3.9	4,254	-0.09%
2021/05/27	10.2	506.96	9	506.44	509.00	1.2	4,317	0.03%
2021/05/26	15.1	516.43	20.3	519.80	513.00	-5.1	4,367	-0.12%
2021/05/25	4.1	494.20	6	498.50	498.50	-2	4,399	-0.04%
2021/05/24	4	473.50	5	473.30	478.50	-1	4,422	-0.02%
2021/05/21	2	467.75	1	462.50	462.50	1	4,453	0.02%
2021/05/20	5	462.90	20	460.68	460.50	-15	4,466	-0.34%
2021/05/19	7.1	463.42	4	467.63	450.00	3.1	4,473	0.07%
2021/05/18	10	461.35	9.2	460.86	464.00	0.8	4,521	0.02%
2021/05/17	9	443.72	10.5	443.56	447.50	-1.4	4,612	-0.03%
2021/05/14	12.1	441.98	15	441.87	438.00	-2.9	4,633	-0.06%
2021/05/13	14	429.50	10	430.85	429.50	4	4,665	0.09%
2021/05/12	14.2	416.23	26.1	420.16	432.50	-12	4,702	-0.25%
2021/05/11	19.1	425.80	14	426.01	415.50	5.1	4,693	0.11%
2021/05/10	3	465.86	3	455.00	452.00	0	4,716	0.00%
2021/05/07	7.1	466.10	12	469.38	473.00	-4.9	4,773	-0.10%
2021/05/06	9.4	439.40	11	439.23	443.00	-1.6	4,813	-0.03%
2021/05/05	7.2	435.51	6.1	444.92	428.00	1.1	4,883	0.02%
2021/05/04	11.6	442.14	25.1	441.62	441.00	-13.5	4,974	-0.27%
2021/05/03	9.4	491.31	8.3	492.59	490.00	1.1	4,978	0.02%
2021/04/29	3.2	560.03	3.1	546.36	544.00	0.1	5,153	0.00%
2021/04/28	3.1	554.41	5	546.42	543.00	-1.9	5,333	-0.04%
2021/04/27	14	558.79	25	558.04	557.00	-11	5,506	-0.20%
2021/04/26	8.1	553.28	11	552.45	551.00	-2.9	5,597	-0.05%
2021/04/23	4.2	541.84	8.3	542.22	551.00	-4.1	5,666	-0.07%
2021/04/22	15.5	547.17	11	544.55	527.00	4.5	5,748	0.08%
2021/04/21	22.3	546.76	3	544.33	545.00	19.3	5,771	0.33%
2021/04/20	15.2	547.17	10	547.00	550.00	5.2	5,881	0.09%
2021/04/19	9.3	548.81	6	544.52	541.00	3.3	6,030	0.05%
2021/04/16	10.1	564.66	8	564.12	563.00	2.1	6,091	0.03%
2021/04/15	25.1	550.35	31.1	553.34	572.00	-6	6,186	-0.10%
2021/04/14	21.3	557.12	23	570.03	543.00	-1.8	6,225	-0.03%
2021/04/13	12.2	588.69	9	590.11	580.00	3.2	6,244	0.05%
2021/04/12	16.6	602.68	5	592.41	586.00	11.5	6,314	0.18%
2021/04/09	19.3	625.58	58.2	629.71	618.00	-38.9	6,388	-0.61%
2021/04/08	19.3	653.86	8	650.75	649.00	11.3	6,441	0.18%
2021/04/07	17	647.37	26.5	650.05	667.00	-9.5	6,581	-0.14%
2021/04/06	16.5	636.71	11	638.27	633.00	5.4	6,600	0.08%
2021/04/01	18.1	642.70	19	640.21	634.00	-0.9	6,651	-0.01%
2021/03/31	27.1	632.32	13	633.54	634.00	14.1	6,721	0.21%
2021/03/30	19	631.90	28.3	633.66	631.00	-9.3	6,718	-0.14%
2021/03/29	23.1	622.50	10.2	616.71	612.00	12.9	6,609	0.20%
2021/03/26	7	605.62	27.4	614.44	631.00	-20.4	6,586	-0.31%
2021/03/25	3	576.04	3	581.67	574.00	0	6,600	0.00%
2021/03/24	2	575.01	4	578.25	573.00	-2	6,756	-0.03%
2021/03/23	4.1	589.17	6	593.33	575.00	-1.9	7,149	-0.03%
2021/03/22	1	588.88	3	591.00	580.00	-2	7,328	-0.03%
2021/03/19	10.2	587.81	6	587.00	588.00	4.2	7,414	0.06%
2021/03/18	12.4	600.78	11.3	598.76	596.00	1	7,444	0.01%
2021/03/17	19.3	615.81	16.2	620.19	600.00	3.1	7,527	0.04%
2021/03/16	14	600.29	39.7	615.15	616.00	-25.7	7,477	-0.34%
2021/03/15	11	591.73	14.3	591.54	590.00	-3.3	7,511	-0.04%
2021/03/12	9.3	587.13	5	577.20	575.00	4.3	7,502	0.06%
2021/03/11	5	568.62	9.4	573.73	588.00	-4.3	7,514	-0.06%
2021/03/10	7	550.29	6	550.33	548.00	1	7,620	0.01%
2021/03/09	4.1	541.25	7	540.13	542.00	-3	7,646	-0.04%
2021/03/08	11.3	567.52	16	567.38	551.00	-4.7	7,627	-0.06%
2021/03/05	15.1	568.58	5	569.40	567.00	10.1	7,662	0.13%
2021/03/04	19.4	584.44	5	581.40	572.00	14.4	7,704	0.19%
2021/03/03	12.1	585.79	9.3	587.83	599.00	2.8	7,688	0.04%
2021/03/02	9.3	595.34	12	590.83	571.00	-2.8	7,701	-0.04%
2021/02/26	11.2	564.75	12	573.27	583.00	-0.8	7,765	-0.01%
2021/02/25	8.1	580.07	5	575.84	567.00	3.1	7,883	0.04%
2021/02/24	18	579.78	23	577.65	568.00	-5	7,983	-0.06%
2021/02/23	9.5	574.10	0	575.00	576.00	9.4	8,157	0.12%
2021/02/22	5.1	600.17	3.1	598.55	592.00	2	8,195	0.02%
2021/02/19	7.1	598.38	175	598.85	591.00	-167.9	8,290	-2.03%	大賣/鉅額交易
2021/02/18	25.1	611.44	3	603.00	605.00	22.1	8,465	0.26%
2021/02/17	23	610.21	10	621.89	603.00	13	8,687	0.15%
2021/02/05	15	579.00	23.1	582.09	587.00	-8.1	8,753	-0.09%
2021/02/04	8.1	571.18	10	566.73	565.00	-2	8,799	-0.02%
2021/02/03	22	580.95	11	581.00	573.00	11	8,869	0.12%
2021/02/02	14	572.08	13.1	572.70	577.00	1	8,968	0.01%
2021/02/01	11	552.98	7.1	549.40	548.00	3.9	9,061	0.04%
2021/01/29	15.1	573.98	26	575.58	563.00	-11	9,238	-0.12%
2021/01/28	18.1	581.67	7	580.57	567.00	11.1	9,304	0.12%
2021/01/27	12.1	588.88	115.1	590.27	590.00	-103	9,283	-1.11%	大賣/鉅額交易
2021/01/26	123.4	577.09	141.1	609.99	576.00	-17.7	9,232	-0.19%	大買/大賣/
2021/01/25	13.1	609.74	9.2	611.97	620.00	4	9,126	0.04%
2021/01/22	128.1	612.07	28.1	614.11	613.00	100.1	9,070	1.10%	大買/
2021/01/21	29.2	584.89	40.2	588.36	602.00	-11.1	8,913	-0.12%
2021/01/20	28.4	551.58	28.2	548.93	553.00	0.2	8,703	0.00%
2021/01/19	21	531.76	30.3	523.04	546.00	-9.3	8,536	-0.11%
2021/01/18	12.2	499.75	20.1	499.70	496.50	-7.9	8,475	-0.09%
2021/01/15	21	512.86	20.1	515.02	515.00	0.9	8,411	0.01%
2021/01/14	18.1	499.57	16.1	497.84	503.00	2	8,328	0.02%
2021/01/13	31.1	497.74	24.2	502.01	505.00	7	8,292	0.08%
2021/01/12	41.2	492.53	20	492.58	484.00	21.2	8,181	0.26%
2021/01/11	6	462.50	24.3	463.95	475.50	-18.3	8,011	-0.23%
2021/01/08	24.2	437.05	69.1	430.10	432.50	-44.9	7,995	-0.56%
2021/01/07	17.1	425.92	17	429.20	435.50	0	7,889	0.00%
2021/01/06	34.1	420.92	24	415.88	414.50	10	7,810	0.13%
2021/01/05	19	413.55	30.1	415.17	423.50	-11.1	7,744	-0.14%
2021/01/04	25	407.62	30.1	406.05	405.50	-5.1	7,697	-0.07%
2020/12/31	55.2	393.28	42	392.49	394.50	13.2	7,683	0.17%
2020/12/30	29.1	388.88	37.2	389.09	400.00	-8.1	7,642	-0.11%
2020/12/29	39.1	377.33	43	379.07	374.00	-3.9	7,524	-0.05%
2020/12/28	33.1	373.23	14	373.46	368.50	19.1	7,464	0.26%
2020/12/25	81	371.51	32.1	371.08	375.00	48.9	7,439	0.66%
2020/12/24	16	364.31	16.1	361.54	358.00	-0.1	7,412	0.00%
2020/12/23	12	354.37	7.1	353.65	359.00	4.9	7,444	0.07%
2020/12/22	30	360.39	13	357.69	351.00	17	7,486	0.23%
2020/12/21	47	365.27	33.1	362.02	360.50	14	7,431	0.19%
2020/12/18	31	377.45	19.1	376.42	370.00	11.9	7,383	0.16%
2020/12/17	88	384.61	75.2	386.39	389.00	12.9	7,246	0.18%
2020/12/16	27	353.81	23	357.17	371.50	4	6,897	0.06%
2020/12/15	70	340.78	39	340.06	338.00	31	6,839	0.45%
2020/12/14	30	336.50	19.4	338.72	337.00	10.6	6,811	0.16%
2020/12/11	60.1	337.85	18.2	335.95	334.00	41.9	6,915	0.61%
2020/12/10	18.2	333.09	24.1	334.20	335.00	-5.9	6,985	-0.08%
2020/12/09	59.5	326.17	36.2	325.66	328.00	23.3	6,993	0.33%
2020/12/08	14.2	312.49	12	314.25	316.00	2.2	6,883	0.03%
2020/12/07	31	311.24	20.1	310.16	312.50	11	6,868	0.16%
2020/12/04	49.3	312.07	40.1	313.76	306.00	9.2	6,846	0.13%
2020/12/03	6	333.92	5	328.10	327.50	1	6,735	0.01%
2020/12/02	14	341.89	5	339.90	337.50	9	6,751	0.13%
2020/12/01	15.1	336.59	32	336.48	339.50	-16.9	6,781	-0.25%
2020/11/30	32	343.27	12	338.71	335.00	20	6,723	0.30%
2020/11/27	11.1	338.33	15	337.73	337.50	-3.9	6,685	-0.06%
2020/11/26	25	343.52	104	345.57	340.50	-79	6,691	-1.18%	大賣/
2020/11/25	29.3	347.11	31	345.26	347.00	-1.7	6,636	-0.03%
2020/11/24	64.1	342.29	56	344.96	349.50	8.1	6,538	0.12%
2020/11/23	66.1	346.83	54	342.05	337.00	12.1	6,419	0.19%
2020/11/20	35	345.55	30.1	342.56	352.00	4.9	6,298	0.08%
2020/11/19	21	326.21	16	329.00	329.50	5	6,204	0.08%
2020/11/18	23.2	323.55	20.3	322.15	330.00	2.9	6,264	0.05%
2020/11/17	25.1	320.02	35	320.59	322.00	-9.9	6,358	-0.16%
2020/11/16	34.2	312.75	20.2	314.63	315.00	14.1	6,459	0.22%
2020/11/13	48.1	287.06	17	293.32	299.00	31.1	6,414	0.48%
2020/11/12	8	284.13	44.1	287.50	288.00	-36.1	6,321	-0.57%
2020/11/11	32	283.52	20	282.95	282.00	12	6,283	0.19%
2020/11/10	19.2	281.53	21	283.43	280.00	-1.8	6,215	-0.03%
2020/11/09	36	279.38	47.1	279.89	284.00	-11.1	6,097	-0.18%
2020/11/06	61.2	269.71	55.6	270.99	268.50	5.6	5,985	0.09%
2020/11/05	36.3	250.98	53.1	252.14	255.50	-16.8	5,842	-0.29%
2020/11/04	16.3	244.10	33.5	244.08	247.00	-17.2	5,748	-0.30%
2020/11/03	6	238.67	7	240.71	239.50	-1	5,794	-0.02%
2020/11/02	21	237.17	26	237.96	235.00	-5	5,941	-0.08%
2020/10/30	47.4	237.18	9	237.39	237.50	38.4	6,128	0.63%
2020/10/29	18.1	226.88	27	231.89	237.00	-8.9	6,269	-0.14%
2020/10/28	28	232.75	24	230.21	230.50	4	6,437	0.06%
2020/10/27	32.1	229.70	34	233.68	236.50	-1.9	6,642	-0.03%
2020/10/26	24	236.60	13	234.27	234.00	11	6,809	0.16%
2020/10/23	19	243.21	16	245.53	242.50	3	6,927	0.04%
2020/10/22	27	243.98	23	243.93	244.50	4	7,076	0.06%
2020/10/21	18	246.11	25	245.60	244.50	-7	7,185	-0.10%
2020/10/20	6	243.33	7	245.07	247.00	-1	7,459	-0.01%
2020/10/19	21	244.52	14	245.75	244.50	7	7,489	0.09%
2020/10/16	24	244.75	30	246.38	242.00	-6	7,498	-0.08%
2020/10/15	10	242.85	4	243.50	243.00	6	7,480	0.08%
2020/10/14	9	247.56	9	247.94	246.50	0	7,482	0.00%
2020/10/13	15	245.50	29	246.62	249.00	-14	7,487	-0.19%
2020/10/12	15	245.80	3	243.83	243.00	12	7,476	0.16%
2020/10/08	36	250.93	26	248.92	248.00	10	7,449	0.13%
2020/10/07	11	245.41	17	248.65	251.50	-6	7,374	-0.08%
2020/10/06	41	247.27	44	245.32	245.00	-3	7,317	-0.04%
2020/10/05	15	243.83	15	243.27	245.50	0	7,291	0.00%
2020/09/30	14	232.25	21	235.48	239.00	-7	7,474	-0.09%
2020/09/29	22	236.86	27	237.81	231.00	-5	7,757	-0.06%
2020/09/28	9	232.17	11	230.68	231.00	-2	8,027	-0.02%
2020/09/25	21	224.33	18	229.19	219.50	3	8,216	0.04%
2020/09/24	11	237.50	14	237.43	235.00	-3	8,296	-0.04%
2020/09/23	11	239.27	31	239.58	242.50	-20	8,374	-0.24%
2020/09/22	10	234.70	7	236.21	233.50	3	8,567	0.04%
2020/09/21	9	242.50	5	242.30	240.00	4	8,731	0.05%
2020/09/18	21	243.10	27	243.17	244.50	-6	9,023	-0.07%
2020/09/17	10	236.80	13	236.00	238.00	-3	9,154	-0.03%
2020/09/16	31	242.10	41	241.76	239.50	-10	9,118	-0.11%
2020/09/15	49	242.20	28	241.05	236.00	21	9,038	0.23%
2020/09/14	6	228.42	44	231.53	235.00	-38	8,837	-0.43%
2020/09/11	2	209.50	7	211.36	214.00	-5	8,691	-0.06%
2020/09/10	8	213.63	8	212.06	209.50	0	8,726	0.00%
2020/09/09	7	210.71	8	212.88	215.50	-1	8,761	-0.01%
2020/09/08	9	219.61	2	221.00	217.00	7	8,737	0.08%
2020/09/07	6	221.50	10	222.90	218.00	-4	8,715	-0.05%
2020/09/04	18	216.33	16	217.16	216.00	2	8,708	0.02%
2020/09/03	8	224.25	6	222.25	222.00	2	8,735	0.02%
2020/09/02	5	225.00	3	224.50	220.50	2	8,741	0.02%
2020/09/01	12	216.79	13	220.96	224.50	-1	8,791	-0.01%
2020/08/31	4	223.75	6	222.33	221.00	-2	8,804	-0.02%
2020/08/28	7	219.93	8	222.25	221.00	-1	9,023	-0.01%
2020/08/27	10	224.70	14	220.71	218.50	-4	9,124	-0.04%
2020/08/26	16	225.13	14	225.64	224.00	2	9,205	0.02%
2020/08/25	37	226.69	26	228.71	229.50	11	9,430	0.12%
2020/08/24	26	219.06	28	218.55	224.50	-2	9,405	-0.02%
2020/08/21	32	214.66	21	216.36	212.50	11	9,276	0.12%
2020/08/20	22	222.32	25	223.80	219.50	-3	9,082	-0.03%
2020/08/19	107.5	229.97	72	225.92	220.50	35.5	8,801	0.40%	大買/
2020/08/18	35	246.89	23.2	246.92	245.00	11.8	8,605	0.14%
2020/08/17	18	277.64	14	275.32	272.00	4	8,593	0.05%
2020/08/14	7.1	266.80	12	269.96	277.00	-4.9	8,529	-0.06%
2020/08/13	4	268.38	9	269.72	262.50	-5	8,487	-0.06%
2020/08/12	15	268.87	8	268.13	266.50	7	8,506	0.08%
2020/08/11	24	278.27	15	279.90	274.00	9	8,561	0.11%
2020/08/10	12	277.04	20	277.55	274.00	-8	8,494	-0.09%
2020/08/07	47	280.22	62.8	275.02	276.50	-15.8	8,456	-0.19%
2020/08/06	38	288.80	24	289.40	284.00	14	8,357	0.17%
2020/08/05	29.1	288.08	27	287.74	291.50	2.1	8,185	0.03%
2020/08/04	22	277.39	26	278.54	276.50	-4	8,013	-0.05%
2020/08/03	30	271.92	21.1	271.80	275.00	8.9	7,884	0.11%
2020/07/31	50	265.71	46.2	264.95	269.00	3.8	7,743	0.05%
2020/07/30	42	253.37	19.1	251.23	259.50	22.9	7,606	0.30%
2020/07/29	19	243.74	46	235.22	253.00	-27	7,596	-0.36%
2020/07/28	22.2	252.84	20	247.85	242.50	2.2	7,513	0.03%
2020/07/27	24.8	276.96	19	276.74	269.00	5.8	7,502	0.08%
2020/07/24	24	275.90	36	278.42	270.50	-12	7,413	-0.16%
2020/07/23	3	258.50	17	263.41	265.00	-14	7,232	-0.19%
2020/07/22	2.1	255.76	2	255.50	257.00	0.1	7,403	0.00%
2020/07/21	6	252.42	12.2	258.55	259.00	-6.2	7,415	-0.08%
2020/07/20	10	243.15	6	238.08	245.00	4	7,418	0.05%
2020/07/17	7	231.71	1	231.50	231.50	6	7,492	0.08%
2020/07/16	2	232.25	3	228.00	232.00	-1	7,546	-0.01%
2020/07/15	15	230.05	2	238.50	223.00	13	7,574	0.17%
2020/07/14	5.2	233.20	20.3	237.68	233.00	-15.2	7,657	-0.20%
2020/07/13	13	244.58	6	246.75	245.00	7	7,705	0.09%
2020/07/10	8.1	248.95	23	251.61	245.00	-14.9	7,868	-0.19%
2020/07/09	36	258.07	31	259.16	254.00	5	8,076	0.06%
2020/07/08	65	250.35	55	252.58	251.50	10	7,886	0.13%
2020/07/07	37	234.27	42	236.73	244.00	-5	7,625	-0.07%
2020/07/06	41	214.83	53	217.82	222.00	-12	7,361	-0.16%
2020/07/03	13	199.04	26	201.06	202.00	-13	7,190	-0.18%
2020/07/02	18	194.83	44.4	196.77	196.00	-26.4	7,212	-0.37%
2020/07/01	20	191.93	27	192.94	194.50	-7	7,246	-0.10%
2020/06/30	14.2	182.06	94	186.82	188.50	-79.8	7,197	-1.11%
2020/06/29	60.2	181.96	66	184.30	176.50	-5.8	7,072	-0.08%
2020/06/24	12	176.17	60	178.72	181.00	-48	6,792	-0.71%
2020/06/23	17	170.94	8	171.25	169.00	9	6,587	0.14%
2020/06/22	24	174.46	29	174.98	172.50	-5	6,599	-0.08%
2020/06/19	9	170.50	7	170.57	172.00	2	6,557	0.03%
2020/06/18	13	169.77	11	171.00	172.00	2	6,553	0.03%
2020/06/17	39	170.58	19	169.74	169.50	20	6,567	0.30%
2020/06/16	10	172.75	24	171.63	174.50	-14	6,565	-0.21%
2020/06/15	22	166.73	26	165.77	163.00	-4	6,556	-0.06%
2020/06/12	17	166.82	10	166.90	167.00	7	6,602	0.11%
2020/06/11	19	167.05	21	168.69	170.50	-2	6,653	-0.03%
2020/06/10	26	169.79	27	172.43	169.50	-1	6,646	-0.02%
2020/06/09	1	175.50	0	0.00	175.00	1	6,602	0.02%
2020/06/08	14	180.07	10	176.20	173.50	4	6,653	0.06%
2020/06/05	10	178.25	19	178.68	178.50	-9	6,593	-0.14%
2020/06/04	55	180.27	50	178.06	175.00	5	6,594	0.08%
2020/06/03	53	174.79	40	173.85	174.00	13	6,450	0.20%
2020/06/02	17	172.47	10.3	171.76	173.00	6.7	6,421	0.10%
2020/06/01	28	165.95	36	167.75	172.50	-8	6,343	-0.13%
2020/05/29	16	147.94	10	149.45	157.00	6	6,114	0.10%
2020/05/28	7	144.14	8	143.44	143.50	-1	6,273	-0.02%
2020/05/27	7	145.64	5	145.40	145.00	2	6,321	0.03%
2020/05/26	13	146.38	15	146.27	145.00	-2	6,383	-0.03%
2020/05/25	8	144.75	6	144.92	147.00	2	6,389	0.03%
2020/05/22	23	145.74	22	143.00	144.00	1	6,390	0.02%
2020/05/21	8	150.94	6	151.50	151.00	2	6,338	0.03%
2020/05/20	23	150.74	23	150.07	150.00	0	6,376	0.00%
2020/05/19	43	149.70	43	150.37	153.00	0	6,363	0.00%
2020/05/18	17	153.41	11	152.00	148.50	6	6,303	0.10%
2020/05/15	13	163.96	4	164.13	165.00	9	6,208	0.14%
2020/05/14	4.2	168.92	2	168.00	166.00	2.2	6,249	0.04%
2020/05/13	7	172.86	3	171.67	173.00	4	6,266	0.06%
2020/05/12	6	173.33	3	173.50	173.00	3	6,368	0.05%
2020/05/11	8	174.69	13.2	173.68	175.50	-5.2	6,455	-0.08%
2020/05/08	8	170.81	6	171.92	170.00	2	6,434	0.03%
2020/05/07	11	169.18	16.4	170.40	170.00	-5.4	6,440	-0.08%
2020/05/06	15	169.87	12	168.38	166.00	3	6,410	0.05%
2020/05/05	41.2	176.02	32	172.00	172.00	9.2	6,396	0.14%
2020/05/04	16	179.38	33	175.15	179.50	-17	6,416	-0.26%
2020/04/30	31	181.69	41	182.00	180.00	-10	6,426	-0.16%
2020/04/29	9.2	175.89	8	176.56	176.00	1.2	6,318	0.02%
2020/04/28	28	176.14	26	176.06	176.00	2	6,351	0.03%
2020/04/27	35	176.49	33	177.65	175.00	2	6,309	0.03%
2020/04/24	2	163.25	1	165.00	164.00	1	6,117	0.02%
2020/04/23	6	164.08	2	165.50	163.00	4	6,108	0.07%
2020/04/22	5	162.40	5.4	163.19	164.50	-0.4	6,084	-0.01%
2020/04/21	1.2	162.50	12	161.67	160.00	-10.8	6,021	-0.18%
2020/04/20	4	161.13	14	161.43	163.00	-10	6,019	-0.17%
2020/04/17	21	162.98	16	163.81	159.00	5	5,993	0.08%
2020/04/16	20	160.83	22	161.14	162.00	-2	5,936	-0.03%
2020/04/15	22	159.68	10	158.10	160.00	12	5,895	0.20%
2020/04/14	17	152.65	46	150.43	158.00	-29	5,813	-0.50%
2020/04/13	17	142.97	6	144.08	144.00	11	5,679	0.19%
2020/04/10	10	142.80	10	141.45	144.50	0	5,718	0.00%
2020/04/09	6	143.92	18	144.64	139.00	-12	6,011	-0.20%
2020/04/08	7	143.43	8	143.00	144.00	-1	6,113	-0.02%
2020/04/07	39	145.22	13	144.88	143.00	26	6,076	0.43%
2020/04/06	31	131.98	29	133.16	138.00	2	5,947	0.03%
2020/04/01	11	126.32	29	126.34	129.50	-18	5,847	-0.31%
2020/03/31	3	120.17	3	118.67	120.00	0	5,678	0.00%
2020/03/30	26	120.29	22.3	120.88	119.50	3.7	5,766	0.06%
2020/03/27	4.1	124.11	12	123.63	113.50	-7.9	5,746	-0.14%
2020/03/26	25	120.56	18	119.00	119.00	7	5,747	0.12%
2020/03/25	9	118.50	20	117.88	119.00	-11	5,790	-0.19%
2020/03/24	15	106.83	5	108.40	109.00	10	5,800	0.17%
2020/03/23	1	98.60	1	98.50	99.50	0	5,938	0.00%
2020/03/20	16	99.13	9	99.97	101.50	7	5,973	0.12%
2020/03/19	4	96.60	11	95.05	92.70	-7	5,961	-0.12%
2020/03/18	4	108.25	7	108.43	103.00	-3	6,206	-0.05%
2020/03/17	7	119.07	6	118.17	110.50	1	6,182	0.02%
2020/03/16	9	131.17	9	126.78	122.00	0	6,165	0.00%
2020/03/13	9	130.22	4	129.63	135.50	5	6,150	0.08%
2020/03/12	8.2	147.33	2	147.50	143.50	6.2	6,170	0.10%
2020/03/11	7	163.79	3	163.50	159.00	4	6,187	0.06%
2020/03/10	6	159.25	12	161.29	165.00	-6	6,247	-0.10%
2020/03/09	14	164.61	26	169.10	159.50	-12	6,259	-0.19%
2020/03/06	6	169.00	12.2	168.81	170.00	-6.2	6,241	-0.10%
2020/03/05	24	167.50	24	166.81	167.00	0	6,331	0.00%
2020/03/04	5	163.10	2	162.00	162.50	3	6,529	0.05%
2020/03/03	37	172.31	48	171.20	166.00	-11	6,736	-0.16%
2020/03/02	4.1	159.22	5	159.70	164.50	-0.9	6,578	-0.01%
2020/02/27	5	165.30	7	161.86	158.00	-2	6,752	-0.03%
2020/02/26	4	164.38	0	0.00	163.00	4	6,747	0.06%
2020/02/25	23	163.57	23	162.28	165.50	0	6,771	0.00%
2020/02/24	6	160.00	5	161.00	161.00	1	6,844	0.01%
2020/02/21	17	168.50	13	168.65	167.00	4	6,902	0.06%
2020/02/20	4	167.13	4	166.75	166.00	0	7,059	0.00%
2020/02/19	2	164.50	1	163.50	164.50	1	7,156	0.01%
2020/02/18	2	166.00	1	164.50	163.50	1	7,345	0.01%
2020/02/17	23	167.83	11	169.00	165.50	12	7,366	0.16%
2020/02/14	6	165.67	3	165.83	167.50	3	7,344	0.04%
2020/02/13	37	167.07	16	166.91	165.00	21	7,372	0.28%
2020/02/12	9	165.83	18	166.50	163.50	-9	7,302	-0.12%
2020/02/11	2	159.50	3	158.83	158.50	-1	7,279	-0.01%
2020/02/10	5	155.90	12	156.13	155.00	-7	7,333	-0.10%
2020/02/07	3	154.17	1	154.00	155.00	2	7,415	0.03%
2020/02/06	19	155.87	17	155.76	157.50	2	7,462	0.03%
2020/02/05	24	158.29	15	157.87	150.50	9	7,509	0.12%
2020/02/04	3	149.67	9	154.94	156.00	-6	7,374	-0.08%
2020/02/03	2	141.50	1	143.00	142.00	1	7,360	0.01%
2020/01/31	5	151.80	3	155.83	152.00	2	7,429	0.03%
2020/01/30	5	159.00	3	163.50	157.00	2	7,492	0.03%
2020/01/20	10	174.35	10	173.65	174.00	0	7,478	0.00%
2020/01/17	5	173.80	7	173.07	173.00	-2	7,533	-0.03%
2020/01/16	14.3	171.90	17	170.76	173.00	-2.7	7,533	-0.04%
2020/01/15	6	171.58	2	169.75	168.00	4	7,589	0.05%
2020/01/14	8	171.13	10	172.15	173.00	-2	7,573	-0.03%
2020/01/13	4	166.38	6	167.83	168.00	-2	7,504	-0.03%
2020/01/10	14	165.36	7	165.07	165.00	7	7,478	0.09%
2020/01/09	10	167.45	10	166.80	166.00	0	7,435	0.00%
2020/01/08	12	166.96	3	167.83	165.00	9	7,405	0.12%
2020/01/07	13	179.69	10	181.05	174.00	3	7,349	0.04%
2020/01/06	38	183.08	34	183.24	183.00	4	7,255	0.06%
2020/01/03	103	190.90	79	191.86	183.00	24	7,205	0.33%	大買/
2020/01/02	21	180.05	51.4	184.87	187.00	-30.4	6,824	-0.45%
2019/12/31	12	169.54	13	168.38	170.00	-1	6,625	-0.02%
2019/12/30	15.1	166.97	7	167.36	166.00	8.1	6,895	0.12%
2019/12/27	3	170.83	2	174.25	170.00	1	7,034	0.01%
2019/12/26	19	172.84	16.2	172.36	173.00	2.8	7,057	0.04%
2019/12/25	29	169.10	36	168.56	170.50	-7	7,032	-0.10%
2019/12/24	4	166.00	1	165.50	164.50	3	6,951	0.04%
2019/12/23	16	166.13	36	167.13	168.00	-20	6,961	-0.29%
2019/12/20	28	165.91	8	168.13	166.00	20	6,984	0.29%
2019/12/19	14	172.54	21	175.17	171.00	-7	6,986	-0.10%
2019/12/18	26.2	178.41	20	180.63	176.00	6.2	7,036	0.09%
2019/12/17	4	176.00	14	175.79	177.00	-10	7,126	-0.14%
2019/12/16	10	172.80	6	172.92	173.00	4	7,242	0.06%
2019/12/13	44	174.77	45	175.12	171.50	-1	7,241	-0.01%
2019/12/12	23	167.98	2	166.50	166.50	21	6,971	0.30%
2019/12/11	14	168.46	8	169.19	168.00	6	6,977	0.09%
2019/12/10	4	167.13	9	165.78	166.50	-5	7,071	-0.07%
2019/12/09	19	168.76	6	166.75	165.00	13	7,062	0.18%
2019/12/06	17	170.76	13	170.27	171.00	4	7,043	0.06%
2019/12/05	12	168.33	9	168.61	168.00	3	7,006	0.04%
2019/12/04	15	169.10	11	170.32	169.00	4	6,981	0.06%
2019/12/03	6	169.42	7	169.43	168.00	-1	6,950	-0.01%
2019/12/02	29.6	169.67	14.1	169.62	170.00	15.5	6,877	0.23%
2019/11/29	77.4	168.50	28	170.63	168.00	49.4	6,681	0.74%
2019/11/28	78	177.38	20	176.73	175.00	58	6,426	0.90%
2019/11/27	12	194.29	9	195.56	190.50	3	6,170	0.05%
2019/11/26	21.2	196.74	16	198.31	196.00	5.2	6,068	0.09%
2019/11/25	22	188.18	13	186.65	186.50	9	5,835	0.15%
2019/11/22	5	182.00	2	181.00	181.00	3	5,752	0.05%
2019/11/21	11	185.50	13	181.08	187.00	-2	5,691	-0.04%
2019/11/20	8.1	185.77	8	186.56	182.50	0.1	5,576	0.00%
2019/11/19	27.4	193.39	27	190.02	186.50	0.4	5,493	0.01%
2019/11/18	23	202.28	28	201.45	199.50	-5	5,502	-0.09%
2019/11/15	18.6	206.87	51	211.70	199.50	-32.4	5,492	-0.59%
2019/11/14	13	220.15	13	219.96	221.50	0	5,380	0.00%
2019/11/13	7	218.21	13	216.96	218.50	-6	5,420	-0.11%
2019/11/12	15.2	214.70	9	214.50	212.50	6.2	5,493	0.11%
2019/11/11	8	216.56	11	215.45	217.00	-3	5,713	-0.05%
2019/11/08	11.1	218.79	12	220.75	216.00	-0.9	5,956	-0.02%
2019/11/07	5.1	217.23	12	216.00	213.50	-6.9	6,039	-0.11%
2019/11/06	43.2	222.41	10	222.40	218.00	33.2	6,129	0.54%
2019/11/05	15.1	228.83	13	230.77	228.00	2.1	6,093	0.03%
2019/11/04	6	231.58	8	232.13	230.00	-2	6,193	-0.03%
2019/11/01	11	237.32	5	240.60	234.00	6	6,161	0.10%
2019/10/31	9	242.72	7	248.07	240.00	2	6,196	0.03%
2019/10/30	25	241.56	21	242.57	246.00	4	6,181	0.06%
2019/10/29	6	230.42	9	236.89	229.50	-3	6,191	-0.05%
2019/10/28	2	243.50	1	244.50	244.50	1	6,253	0.02%
2019/10/25	10	248.65	10	246.40	240.00	0	6,286	0.00%
2019/10/24	2	246.00	3	244.83	243.00	-1	6,361	-0.02%
2019/10/23	12	246.79	6	247.50	243.50	6	6,443	0.09%
2019/10/22	3	247.00	2	247.75	250.00	1	6,503	0.02%
2019/10/21	0	0.00	1	239.50	239.00	-1	6,622	-0.02%
2019/10/18	2	230.00	0	0.00	230.50	2	6,798	0.03%
2019/10/17	1	224.00	0	0.00	228.50	1	7,224	0.01%
2019/10/16	8	238.06	0	0.00	229.00	8	7,405	0.11%
2019/10/15	5	238.50	6	236.42	236.00	-1	7,530	-0.01%
2019/10/14	4	215.25	4.1	224.27	233.00	-0.1	7,496	0.00%
2019/10/09	5	208.50	3	199.67	212.00	2	7,503	0.03%
2019/10/08	0	0.00	1	194.50	193.00	-1	7,658	-0.01%
2019/10/07	3.1	191.48	4	193.00	190.50	-0.9	7,778	-0.01%
2019/10/04	32	197.70	25	198.64	196.00	7	7,785	0.09%
2019/10/03	11	176.50	20	177.35	188.00	-9	7,474	-0.12%
2019/10/02	5	164.90	5	166.50	171.00	0	7,276	0.00%
2019/10/01	2	163.00	2	164.50	165.00	0	7,244	0.00%
2019/09/27	6	165.42	3	161.67	162.00	3	7,287	0.04%
2019/09/26	3	166.17	2	166.75	167.00	1	7,234	0.01%
2019/09/25	12	167.25	11	165.73	166.50	1	7,219	0.01%
2019/09/24	10	168.30	5	167.50	163.50	5	7,228	0.07%
2019/09/23	7	171.00	7	172.29	173.00	0	7,211	0.00%
2019/09/20	38	165.96	42.4	167.60	170.50	-4.4	7,196	-0.06%
2019/09/19	17	151.82	21	154.48	155.00	-4	7,073	-0.06%
2019/09/18	23	147.30	22	147.07	147.50	1	6,922	0.01%
2019/09/17	5.2	146.35	34	145.50	145.00	-28.8	7,012	-0.41%
2019/09/16	10	149.65	7.2	147.74	151.00	2.8	7,121	0.04%
2019/09/12	62	151.08	26	150.71	149.00	36	7,271	0.50%
2019/09/11	8	143.31	6	144.50	142.00	2	7,196	0.03%
2019/09/10	10.2	148.75	8	148.44	146.00	2.2	7,223	0.03%
2019/09/09	15	142.70	9	144.11	146.50	6	7,222	0.08%
2019/09/06	16.2	146.01	6	151.00	144.00	10.2	7,222	0.14%
2019/09/05	10	154.00	19	152.13	152.00	-9	7,165	-0.13%
2019/09/03	1	154.00	0	0.00	153.00	1	7,426	0.01%
2019/09/02	8	155.56	3.2	154.66	158.00	4.8	7,475	0.06%
2019/08/30	5	150.00	4	149.88	148.50	1	7,523	0.01%
2019/08/29	2	146.75	1	148.00	147.00	1	7,653	0.01%
2019/08/27	0	0.00	2	143.00	142.00	-2	7,940	-0.03%
2019/08/26	1	143.50	2	143.00	142.00	-1	8,038	-0.01%
2019/08/22	5.2	149.63	2	147.50	148.00	3.2	8,197	0.04%
2019/08/21	24	153.13	29	153.17	153.00	-5	8,267	-0.06%
2019/08/20	8	145.81	12	146.25	149.00	-4	8,219	-0.05%
2019/08/19	12	145.63	17	144.21	142.50	-5	8,325	-0.06%
2019/08/16	14	141.50	11	141.41	140.00	3	8,318	0.04%
2019/08/15	20	142.75	34.2	140.70	139.00	-14.2	8,327	-0.17%
2019/08/14	50	145.81	40	144.43	143.00	10	8,221	0.12%
2019/08/13	20	141.48	33	141.52	143.00	-13	7,972	-0.16%
2019/08/12	28	135.79	16	135.44	133.00	12	7,755	0.15%
2019/08/08	17	129.12	29	131.22	134.00	-12	7,642	-0.16%
2019/08/07	16	124.06	13	124.15	122.00	3	7,491	0.04%
2019/08/06	28	119.05	28	119.39	124.50	0	7,437	0.00%
2019/08/05	18	117.47	17	117.65	116.50	1	7,297	0.01%
2019/08/02	10	120.95	7	123.50	124.00	3	7,348	0.04%
2019/08/01	7	122.21	5	121.50	120.00	2	7,487	0.03%
2019/07/31	9	119.00	11	121.41	124.00	-2	7,640	-0.03%
2019/07/30	23	125.28	9.1	124.88	119.00	13.9	7,597	0.18%
2019/07/29	5	127.00	13	126.58	127.50	-8	7,412	-0.11%
2019/07/26	34	124.21	32	124.48	124.00	2	7,357	0.03%
2019/07/25	16	123.38	17.2	124.50	122.50	-1.2	7,208	-0.02%
2019/07/24	14	122.43	15	123.20	120.50	-1	7,096	-0.01%
2019/07/23	9.2	124.95	2	127.25	121.00	7.2	6,960	0.10%
2019/07/22	34	126.78	39	128.47	130.00	-5	6,866	-0.07%
2019/07/19	56	124.49	45	125.23	123.50	11	6,717	0.16%
2019/07/18	8	112.00	15.5	113.76	117.50	-7.5	6,365	-0.12%
2019/07/17	18	106.75	19.2	106.03	107.00	-1.2	6,266	-0.02%
2019/07/16	4	100.78	3	101.67	100.00	1	6,274	0.02%
2019/07/15	17	101.21	23	100.89	101.50	-6	6,309	-0.10%
2019/07/12	40	100.24	24	100.48	100.00	16	6,281	0.25%
2019/07/11	28	97.82	36.6	98.61	100.00	-8.6	6,086	-0.14%
2019/07/10	3	89.23	3	89.07	91.20	0	5,968	0.00%
2019/07/09	2	89.85	1	90.10	89.10	1	5,927	0.02%
2019/07/08	0	0.00	1	91.00	90.20	-1	5,913	-0.02%
2019/07/05	2.3	90.36	0	0.00	90.00	2.3	5,894	0.04%
2019/07/04	5	91.40	13	91.71	92.30	-8	5,847	-0.14%
2019/07/03	3	91.00	9	90.30	87.90	-6	5,750	-0.10%
2019/07/02	1	88.80	10	91.16	88.80	-9	5,715	-0.16%
2019/07/01	11	88.95	41	87.40	90.00	-30	5,678	-0.53%
2019/06/28	15	91.38	11	90.23	88.90	4	5,596	0.07%
2019/06/27	8	90.55	2	90.20	89.80	6	5,517	0.11%
2019/06/26	14	88.38	6	88.95	91.00	8	5,425	0.15%
2019/06/25	14	85.66	3	85.70	85.20	11	5,296	0.21%
2019/06/24	33	86.14	40	86.19	85.70	-7	5,251	-0.13%
2019/06/21	22	85.75	6	85.98	85.00	16	5,098	0.31%
2019/06/20	8	84.15	40	84.77	86.90	-32	4,933	-0.65%
2019/06/19	10	79.00	19	78.05	79.00	-9	4,745	-0.19%
2019/06/18	20	77.20	3.1	76.78	77.70	16.9	4,646	0.36%
2019/06/17	11	74.55	2	74.25	76.50	9	4,566	0.20%
2019/06/14	12	75.01	14	75.42	74.10	-2	4,498	-0.04%
2019/06/13	5	72.76	1	73.30	73.20	4	4,430	0.09%
2019/06/12	6	72.77	7	72.61	74.00	-1	4,391	-0.02%
2019/06/11	27	74.64	40	75.57	71.20	-13	4,285	-0.30%
2019/06/10	7	71.93	5	71.34	73.20	2	4,028	0.05%
2019/06/06	8	70.45	0	0.00	70.60	8	3,963	0.20%
2019/06/05	27	71.37	30	72.14	72.50	-3	3,889	-0.08%
2019/06/04	11	71.47	19	71.96	72.90	-8	3,747	-0.21%
2019/06/03	10	69.41	8	69.11	69.00	2	3,561	0.06%
2019/05/31	9	68.53	4	69.28	69.00	5	3,469	0.14%
2019/05/30	5	67.42	2	67.80	67.80	3	3,376	0.09%
2019/05/29	7	64.70	2	65.45	64.20	5	3,272	0.15%
2019/05/28	24	68.34	20	66.46	66.40	4	3,204	0.12%
2019/05/27	42.4	68.02	48	68.08	66.70	-5.6	3,121	-0.18%
2019/05/24	20	66.37	34	66.13	68.50	-14	2,945	-0.48%
2019/05/23	14	62.53	6.3	62.43	62.30	7.7	2,717	0.28%
2019/05/22	35	60.56	11	61.46	62.60	24	2,638	0.91%
2019/05/21	6.8	57.86	6	57.53	58.20	0.8	2,541	0.03%
2019/05/20	4	54.44	8	55.04	56.40	-4	2,516	-0.16%
2019/05/17	3.2	56.28	13	56.42	54.50	-9.8	2,475	-0.40%
2019/05/16	7	60.91	10	61.75	58.90	-3	2,392	-0.13%
2019/05/15	6.5	61.35	4	61.30	61.10	2.5	2,325	0.11%
2019/05/14	8	60.76	3	60.27	60.60	5	2,295	0.22%
2019/05/13	3	59.20	5	60.90	60.00	-2	2,251	-0.09%
2019/05/10	8.2	62.15	3	63.30	60.70	5.2	2,200	0.24%
2019/05/09	37.3	65.21	29	63.78	62.30	8.3	2,061	0.40%
2019/05/08	21.5	62.69	24	62.71	63.80	-2.5	1,821	-0.14%
2019/05/07	15.8	58.56	18	57.97	59.20	-2.2	1,615	-0.14%
2019/05/06	0	0.00	1	54.90	55.30	-1	1,533	-0.07%
2019/05/03	5.3	54.52	7	55.40	56.80	-1.7	1,572	-0.11%
2019/04/30	0.2	55.50	1	54.00	55.60	-0.8	1,768	-0.05%
2019/04/29	2	54.50	0	0.00	54.10	2	1,783	0.11%
2019/04/26	4	57.35	12	56.95	57.50	-8	1,812	-0.44%
2019/04/25	8.2	59.37	8	59.11	58.60	0.2	1,756	0.01%
2019/04/24	11.3	60.26	14	60.73	60.40	-2.7	1,712	-0.16%
2019/04/23	30.5	58.79	50	59.31	59.80	-19.5	1,625	-1.20%
2019/04/22	37.5	58.31	36.2	57.98	58.40	1.3	1,521	0.09%
2019/04/19	18	53.24	26	53.47	55.90	-8	1,365	-0.59%
2019/04/18	10	52.51	12	53.50	51.90	-2	1,334	-0.15%
2019/04/17	6	51.97	1	52.30	52.30	5	1,344	0.37%
2019/04/16	3	51.70	22	51.45	51.70	-19	1,320	-1.44%
2019/04/12	8	49.26	0	0.00	49.30	8	1,308	0.61%
2019/04/11	26	51.05	0	0.00	50.70	26	1,295	2.01%
2019/04/10	23	50.47	38	51.23	51.40	-15	1,287	-1.16%
2019/04/09	17	50.30	0	0.00	50.40	17	1,279	1.33%
2019/04/08	10	50.50	15	51.07	50.60	-5	1,276	-0.39%
2019/04/03	10	50.50	0	0.00	50.30	10	1,273	0.79%
2019/04/02	3	51.47	0	0.00	51.10	3	1,267	0.24%
2019/03/29	1	50.90	0	0.00	50.60	1	1,233	0.08%
2019/03/28	0	0.00	1	50.70	50.90	-1	1,225	-0.08%
2019/03/25	0	0.00	1	49.15	48.80	-1	1,224	-0.08%
2019/03/22	3	51.13	26	51.05	50.40	-23	1,223	-1.88%
2019/03/20	16	48.97	2	48.85	48.70	14	1,212	1.15%
2019/03/12	2	48.68	0	0.00	48.50	2	1,305	0.15%
2019/03/08	0	0.00	3	46.97	47.80	-3	1,426	-0.21%
2019/03/07	3	48.30	3	48.90	46.80	0	1,479	0.00%
2019/03/06	3	48.48	0	0.00	48.40	3	1,505	0.20%
2019/03/05	0	0.00	2	49.85	49.80	-2	1,528	-0.13%
2019/03/04	2	50.30	0	0.00	50.60	2	1,549	0.13%
2019/02/27	2	50.40	0	0.00	50.80	2	1,586	0.13%
2019/02/26	2	52.65	4	53.65	52.20	-2	1,572	-0.13%
2019/02/25	5	52.96	26	52.90	53.00	-21	1,559	-1.35%
2019/02/22	10	52.20	10	52.09	52.30	0	1,559	0.00%
2019/02/21	12	52.47	1	52.30	52.10	11	1,560	0.70%
2019/02/20	0	53.30	39	52.00	53.00	-39	1,541	-2.53%
2019/02/19	15	51.51	0	0.00	51.20	15	1,527	0.98%
2019/02/15	10	50.80	4	50.00	50.10	6	1,520	0.39%
2019/02/13	0	0.00	0.1	51.40	50.80	-0.1	1,513	-0.01%
2019/02/12	2	52.75	26	52.83	52.50	-24	1,508	-1.59%
2019/02/11	23	50.78	0	0.00	50.90	23	1,511	1.52%
2019/01/30	2	51.50	1	50.80	50.70	1	1,534	0.07%
2019/01/29	19	51.69	0	0.00	51.20	19	1,625	1.17%
2019/01/28	15	54.77	16	55.36	52.80	-1	1,725	-0.06%
2019/01/25	13	54.32	14	54.91	54.50	-1	1,758	-0.06%
2019/01/24	14	54.82	13	55.18	54.40	1	1,756	0.06%
2019/01/23	24	54.33	44	53.90	55.20	-20	1,690	-1.18%
2019/01/22	13	53.32	13	53.42	52.20	0	1,583	0.00%
2019/01/21	6	51.08	4	51.20	50.90	2	1,437	0.14%
2019/01/18	30	50.97	11	50.43	51.10	19	1,411	1.35%
2019/01/14	0	0.00	14	47.90	47.55	-14	1,378	-1.02%
2019/01/11	4	49.90	0	0.00	49.55	4	1,373	0.29%
2019/01/10	14	50.09	10	50.48	50.20	4	1,363	0.29%
2019/01/09	4	49.08	1	49.70	50.20	3	1,333	0.22%
2019/01/08	0	0.00	34	45.77	45.70	-34	1,297	-2.62%
2019/01/07	34	45.90	34	45.75	45.60	0	1,298	0.00%
2019/01/04	0	0.00	9	43.84	43.65	-9	1,301	-0.69%
2018/12/25	1	45.15	0	0.00	45.45	1	1,359	0.07%
2018/12/21	0	0.00	2	45.45	46.00	-2	1,366	-0.15%
2018/12/20	0	0.00	1	44.80	45.00	-1	1,367	-0.07%
2018/12/17	14	47.50	3	47.63	47.45	11	1,356	0.81%
2018/12/13	1	47.60	1	48.70	47.60	0	1,359	0.00%
2018/12/12	2	48.48	1	47.80	48.30	1	1,358	0.07%
2018/12/11	1	46.40	2	45.80	46.90	-1	1,353	-0.07%
2018/12/10	2	45.00	6	46.04	45.05	-4	1,346	-0.30%
2018/12/07	0	0.00	1	47.15	47.55	-1	1,334	-0.07%
2018/12/06	2	51.00	1	50.10	46.60	1	1,320	0.08%
2018/12/05	1	51.60	1	51.70	50.40	0	1,287	0.00%
2018/12/04	7	54.56	0	0.00	53.20	7	1,264	0.55%
2018/12/03	6	55.53	3	54.70	55.40	3	1,243	0.24%
2018/11/30	3	51.00	2	51.90	52.50	1	1,140	0.09%
2018/11/29	3	49.15	5	48.90	47.80	-2	1,082	-0.18%
2018/11/28	2	46.55	2	48.20	48.10	0	1,041	0.00%
2018/11/27	2	46.63	5	46.20	46.00	-3	1,003	-0.30%
2018/11/26	3	44.82	0	0.00	47.30	3	971	0.31%
2018/11/23	2	43.68	0	0.00	43.00	2	927	0.22%
2018/11/22	1	43.60	2	43.05	43.05	-1	929	-0.11%
2018/11/21	0	0.00	1	43.60	44.20	-1	918	-0.11%
2018/11/20	1	43.00	4	43.13	42.65	-3	907	-0.33%
2018/11/19	7	42.63	0	0.00	42.45	7	906	0.77%
2018/11/15	1	43.40	5	43.07	43.45	-4	903	-0.44%
2018/11/14	2	44.50	4	43.78	42.60	-2	905	-0.22%
2018/11/13	2	43.15	2	42.10	43.40	0	904	0.00%
2018/11/12	1	43.00	1	42.80	42.40	0	902	0.00%
2018/11/09	5	42.36	4.1	42.49	42.90	0.9	915	0.10%
2018/11/08	2	44.33	6	43.72	42.15	-4	914	-0.44%
2018/11/07	3	43.77	1	42.65	44.20	2	894	0.22%
2018/11/06	5	48.94	6	48.39	43.60	-1	884	-0.11%
2018/11/05	6	45.88	4	45.36	48.40	2	789	0.25%
2018/11/02	6	43.15	3	43.67	44.30	3	684	0.44%
2018/11/01	0	0.00	1	38.80	40.30	-1	627	-0.16%
2018/10/23	1	38.05	1	38.25	38.00	0	616	0.00%
2018/10/22	1	38.75	2	39.80	39.80	-1	597	-0.17%
2018/10/19	1	36.35	0	0.00	36.20	1	582	0.17%
2018/10/17	2	38.10	1	38.00	37.55	1	587	0.17%
2018/10/15	1	36.00	0	0.00	35.45	1	591	0.17%
2018/10/12	1	34.55	0	0.00	34.80	1	598	0.17%
2018/10/11	2	34.25	4	34.25	34.20	-2	617	-0.32%
2018/10/09	1	38.00	4	38.50	37.95	-3	617	-0.49%
2018/10/08	3	38.22	1	37.05	37.00	2	617	0.32%
2018/10/05	3	40.03	2	40.83	39.30	1	605	0.17%
2018/10/03	1	45.15	0	0.00	44.45	1	615	0.16%
2018/09/27	1	46.10	0	0.00	45.40	1	700	0.14%
2018/09/25	2	47.00	0	0.00	47.50	2	730	0.27%
2018/09/20	0	0.00	1	48.00	47.05	-1	743	-0.13%
2018/09/18	1	50.10	0	0.00	49.65	1	754	0.13%
2018/09/11	0	0.00	1	50.60	52.70	-1	827	-0.12%
2018/09/10	8	52.20	0	0.00	50.60	8	846	0.95%
2018/09/07	0	0.00	2	54.20	53.00	-2	908	-0.22%
2018/09/06	0	0.00	8	54.50	54.20	-8	960	-0.83%
2018/09/04	0	0.00	1	55.90	56.60	-1	1,097	-0.09%
2018/09/03	1	55.60	0	0.00	55.60	1	1,117	0.09%
2018/08/31	1	57.70	0	0.00	57.70	1	1,115	0.09%
2018/08/30	2	58.00	0	0.00	56.90	2	1,120	0.18%
2018/08/27	0	0.00	4	53.43	55.30	-4	1,135	-0.35%
2018/08/24	2	52.35	1	54.60	52.50	1	1,136	0.09%
2018/08/23	3	53.50	6	54.97	53.90	-3	1,133	-0.26%
2018/08/22	1	54.40	1	54.90	54.30	0	1,131	0.00%
2018/08/21	3	53.90	3	54.67	53.80	0	1,146	0.00%
2018/08/20	6	54.07	1	54.70	53.30	5	1,144	0.44%
2018/08/17	3	56.93	3	58.10	56.20	0	1,151	0.00%
2018/08/16	4	57.35	9	57.80	57.70	-5	1,143	-0.44%
2018/08/15	8	60.59	0	0.00	60.10	8	1,125	0.71%
2018/08/14	0	0.00	1	62.80	62.90	-1	1,114	-0.09%
2018/08/13	3	63.67	6	65.35	62.50	-3	1,117	-0.27%
2018/08/10	0	0.00	1	65.60	65.30	-1	1,100	-0.09%
2018/08/09	3	65.13	3	65.17	64.80	0	1,097	0.00%
2018/08/08	5	64.16	2	65.15	64.10	3	1,086	0.28%
2018/08/07	0	0.00	11	64.98	65.10	-11	1,079	-1.02%
2018/08/03	5	62.00	1	62.50	62.00	4	1,061	0.38%
2018/07/31	0	0.00	2	62.20	62.90	-2	1,050	-0.19%
2018/07/30	2	62.50	2	63.00	62.50	0	1,052	0.00%
2018/07/26	4	63.40	1	62.80	62.70	3	1,052	0.29%
2018/07/25	1	62.40	0	0.00	62.80	1	1,052	0.09%
2018/07/23	1	60.70	1	61.00	60.30	0	1,045	0.00%
2018/07/20	3	61.47	1	61.80	62.00	2	1,045	0.19%
2018/07/19	22	61.49	1	62.60	61.00	21	1,035	2.03%
2018/07/18	3	63.13	2	64.85	62.10	1	1,025	0.10%
2018/07/17	1	64.10	0	0.00	64.50	1	999	0.10%
2018/07/16	2	65.80	0	0.00	65.60	2	980	0.20%
2018/07/13	2	67.55	2	67.50	67.40	0	965	0.00%
2018/07/12	3	66.37	6	66.38	66.60	-3	956	-0.31%
2018/07/11	28	64.51	1	65.30	64.40	27	949	2.84%
2018/07/10	2	64.95	0	0.00	65.90	2	941	0.21%
2018/07/09	2	65.00	0	0.00	64.60	2	932	0.21%
2018/07/06	8	65.71	4	65.83	65.90	4	914	0.44%
2018/07/05	5	68.58	4	68.75	68.00	1	880	0.11%
2018/07/04	5	72.02	5	73.42	71.80	0	865	0.00%
2018/07/03	1	75.50	0	0.00	74.50	1	850	0.12%
2018/07/02	2	80.25	2	80.45	79.40	0	845	0.00%
2018/06/29	5	78.52	9	79.73	78.20	-4	884	-0.45%
2018/06/28	2	80.65	6	79.57	79.00	-4	892	-0.45%
2018/06/27	0	0.00	3	81.60	82.20	-3	884	-0.34%
2018/06/26	2	78.35	1	82.10	79.30	1	879	0.11%
2018/06/25	2	83.80	1	83.30	82.70	1	859	0.12%
2018/06/22	0	0.00	4	85.55	83.00	-4	859	-0.47%
2018/06/21	5	88.94	3	90.57	87.50	2	847	0.24%
2018/06/20	7	89.83	13	90.56	90.00	-6	835	-0.72%
2018/06/19	11	90.53	7	89.91	90.00	4	812	0.49%
2018/06/15	5	90.66	4	90.18	89.70	1	793	0.13%
2018/06/14	3	87.67	5	88.46	86.90	-2	730	-0.27%
2018/06/13	10	85.30	6	85.42	88.00	4	674	0.59%
2018/06/12	1	78.60	1	80.80	81.20	0	593	0.00%
2018/06/11	1	76.50	4	75.88	76.50	-3	542	-0.55%
2018/06/06	5	73.50	5	73.64	73.00	0	512	0.00%
2018/06/05	2	72.75	0	0.00	72.40	2	501	0.40%
2018/06/04	1	72.90	0	0.00	72.90	1	497	0.20%
2018/05/29	2	74.00	2	75.15	73.90	0	505	0.00%
2018/05/25	2	73.60	1	72.80	72.70	1	490	0.20%
2018/05/24	0	0.00	1	69.00	69.10	-1	472	-0.21%
2018/05/17	1	68.10	0	0.00	69.00	1	489	0.20%
2018/05/16	5	67.70	0	0.00	67.70	5	488	1.02%
2018/05/15	0	0.00	6	67.28	66.60	-6	492	-1.22%
2018/05/14	5	66.86	0	0.00	66.50	5	519	0.96%
2018/05/09	0	0.00	1	68.20	68.70	-1	544	-0.18%
2018/05/04	1	68.50	4	68.40	68.70	-3	566	-0.53%
2018/05/02	7	68.46	2	68.50	67.50	5	577	0.87%
2018/04/25	0	0.00	60	67.90	68.50	-60	651	-9.21%
2018/04/23	0	71.40	0	0.00	71.20	0	747	0.00%
2018/04/20	0	0.00	2	72.65	72.10	-2	755	-0.26%
2018/04/16	3	73.73	0	0.00	73.50	3	863	0.35%
2018/04/13	1	79.00	0	0.00	77.00	1	859	0.12%
2018/04/11	1	77.90	1	77.40	77.00	0	871	0.00%
2018/04/10	1	80.00	1	78.60	76.90	0	879	0.00%
2018/04/09	1	78.90	0	0.00	77.10	1	895	0.11%
2018/04/03	1	80.30	1	79.90	78.50	0	894	0.00%
2018/04/02	7	81.69	2	81.55	80.60	5	891	0.56%
2018/03/31	0	0.00	1	73.80	76.70	-1	855	-0.12%
2018/03/29	1	69.90	0	0.00	69.80	1	852	0.12%
2018/03/27	5	73.72	2	73.50	73.60	3	867	0.35%
2018/03/23	0	0.00	1	73.10	72.60	-1	883	-0.11%
2018/03/21	1	78.30	0	0.00	77.90	1	870	0.11%
2018/03/16	3	79.87	1	79.80	79.70	2	868	0.23%
2018/03/12	7	81.53	0	0.00	81.00	7	886	0.79%
2018/03/09	2	81.60	0	0.00	81.60	2	896	0.22%
2018/03/07	1	81.70	0.1	82.80	81.80	0.9	900	0.10%
2018/03/05	3	86.53	2	87.70	85.00	1	911	0.11%
2018/03/02	2	84.30	2	85.25	85.50	0	909	0.00%
2018/02/26	0	0.00	2	83.65	83.80	-2	955	-0.21%
2018/02/23	6	83.43	0	0.00	82.40	6	993	0.60%
2018/02/09	0	0.00	1	80.00	81.90	-1	1,092	-0.09%
2018/02/08	0	0.00	1	79.40	79.00	-1	1,100	-0.09%
2018/02/06	2	78.80	1	78.00	78.50	1	1,189	0.08%
2018/02/05	2	82.30	2	82.80	86.20	0	1,197	0.00%
2018/02/02	13	87.00	0	0.00	87.00	13	1,186	1.10%
2018/02/01	17	87.55	1	87.40	86.30	16	1,198	1.33%
2018/01/31	2	86.90	2	87.10	86.90	0	1,217	0.00%
2018/01/30	1	89.90	10	89.01	87.50	-9	1,245	-0.72%
2018/01/29	4	87.83	14	88.84	88.20	-10	1,294	-0.77%
2018/01/26	1	87.50	2	87.00	86.40	-1	1,381	-0.07%
2018/01/24	4	86.68	5	87.00	88.60	-1	1,503	-0.07%
2018/01/23	6	89.58	6	89.35	87.60	0	1,553	0.00%
2018/01/22	14	89.74	46	90.08	89.50	-32	1,560	-2.05%
2018/01/19	2	89.70	6	90.07	90.50	-4	1,564	-0.26%
2018/01/18	7	90.71	2	90.50	89.20	5	1,592	0.31%
2018/01/17	15	88.47	3	88.27	88.30	12	1,578	0.76%
2018/01/16	10	87.42	4	87.40	87.50	6	1,554	0.39%
2018/01/15	19	87.93	2	87.70	88.00	17	1,561	1.09%
2018/01/12	25	87.74	5	88.20	89.10	20	1,566	1.28%
2018/01/11	2	81.80	3	81.67	82.80	-1	1,543	-0.06%
2018/01/10	6	81.72	1	80.90	80.40	5	1,606	0.31%
2018/01/09	3	86.60	1	86.50	85.80	2	1,591	0.13%
2018/01/08	2	87.40	2	87.05	86.40	0	1,623	0.00%
2018/01/05	1	88.40	0	0.00	88.20	1	1,619	0.06%
2018/01/04	1	90.00	1	90.00	90.10	0	1,618	0.00%
2018/01/03	1	91.60	0	0.00	91.30	1	1,622	0.06%
2018/01/02	2	87.70	0	0.00	87.50	2	1,610	0.12%