力旺 (3529)-台新券商分點個股進出

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

力旺

(3529)

可現股當沖

股價
2865
漲跌
▼5
漲幅
-0.17%
成交量
550張
產業
上櫃半導體類股
422人加入追蹤

立即追蹤
本地時間:13:30

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

力旺 (3529)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	9	2853.38	10	2861.50	2865.00	-1	705	-0.14%
2024/12/02	9.1	2903.88	10	2885.51	2870.00	-1	699	-0.14%
2024/11/29	8	2899.28	5	2907.01	2915.00	3	697	0.43%
2024/11/28	22	2817.87	62	2787.10	2805.00	-40	693	-5.77%
2024/11/27	8	2889.35	39	2871.31	2835.00	-31	684	-4.53%
2024/11/26	5	2950.04	14	2926.08	2910.00	-9	680	-1.32%
2024/11/25	8	3025.73	9	3027.24	3000.00	-1	677	-0.14%
2024/11/22	6	3041.67	15	3033.35	3000.00	-9	671	-1.34%
2024/11/21	12	3066.62	52.1	3097.51	3070.00	-40.1	667	-6.01%
2024/11/20	11.4	3021.63	8	2998.16	3005.00	3.4	652	0.51%
2024/11/19	19.1	2892.47	35.1	2900.45	2900.00	-15.9	645	-2.47%
2024/11/18	5.1	2946.88	9	2920.56	2895.00	-3.9	633	-0.62%
2024/11/15	9	2980.04	11	3007.20	3000.00	-2	626	-0.32%
2024/11/14	12	2989.97	14	2981.82	2980.00	-2	624	-0.33%
2024/11/13	13.2	3018.39	12	2995.42	2985.00	1.2	616	0.19%
2024/11/12	14.1	3113.14	13	3134.38	3075.00	1.1	610	0.18%
2024/11/11	25.4	3405.58	12.1	3351.00	3155.00	13.3	591	2.24%
2024/11/08	10	3451.50	9.1	3476.16	3505.00	0.9	569	0.17%
2024/11/07	10.2	3362.99	8	3383.75	3380.00	2.2	564	0.40%
2024/11/06	7	3320.00	7	3363.58	3360.00	0	575	0.00%
2024/11/05	1	3244.95	4	3275.00	3300.00	-3	579	-0.52%
2024/11/04	6	3266.67	3	3251.76	3250.00	3	582	0.51%
2024/11/01	5	3174.13	9	3216.13	3260.00	-4	587	-0.68%
2024/10/30	19.2	3286.18	16	3235.07	3190.00	3.2	584	0.55%
2024/10/29	8.1	3079.24	10	3107.49	3110.00	-1.9	571	-0.33%
2024/10/28	6	3123.34	8	3134.37	3095.00	-2	565	-0.35%
2024/10/25	12	3188.26	13	3185.05	3210.00	-1	558	-0.18%
2024/10/24	13	3281.46	9.2	3247.25	3200.00	3.8	553	0.69%
2024/10/23	4.2	3445.84	4.1	3409.13	3410.00	0.1	547	0.01%
2024/10/22	18.2	3304.27	6.1	3311.17	3340.00	12	538	2.24%
2024/10/21	2.1	3229.72	3	3208.16	3230.00	-0.9	531	-0.17%
2024/10/18	25	3088.16	44.1	3060.04	3045.00	-19.1	528	-3.61%
2024/10/17	10.1	3159.57	12.1	3180.88	3190.00	-2	523	-0.39%
2024/10/16	7	3160.71	5.1	3169.21	3210.00	2	524	0.37%
2024/10/15	15.1	3118.63	14	3150.95	3200.00	1.1	521	0.21%
2024/10/14	7	3112.13	11	3108.73	3115.00	-4	512	-0.78%
2024/10/11	10	3088.50	5.2	3101.80	3150.00	4.8	519	0.92%
2024/10/09	22	3007.96	19.2	3005.35	3060.00	2.8	519	0.53%
2024/10/08	15	2933.00	22.1	2931.45	2965.00	-7.1	514	-1.38%
2024/10/07	14	2979.64	15	2998.67	3000.00	-1	514	-0.20%
2024/10/04	16.1	2868.80	26.7	2894.09	3000.00	-10.6	502	-2.12%
2024/10/01	17.1	2737.98	21.3	2745.94	2740.00	-4.2	473	-0.89%
2024/09/30	15.2	2653.18	18.1	2643.83	2630.00	-2.9	465	-0.62%
2024/09/27	59.2	2721.21	21.5	2736.15	2695.00	37.7	453	8.30%
2024/09/26	3	2630.00	1.1	2630.00	2630.00	1.9	421	0.45%
2024/09/25	0	0.00	1.1	2395.00	2395.00	-1.1	416	-0.27%
2024/09/24	15.2	2108.05	5.1	2146.58	2180.00	10	415	2.42%
2024/09/23	12	2216.69	16.2	2203.59	2220.00	-4.1	410	-1.01%
2024/09/20	4.4	2200.87	5.1	2253.24	2155.00	-0.7	412	-0.18%
2024/09/19	2.1	2269.36	0.1	2263.94	2265.00	1.9	400	0.48%
2024/09/18	1	2251.56	0.1	2275.00	2265.00	1	398	0.25%
2024/09/16	10	2325.50	2	2344.99	2340.00	8	406	1.97%
2024/09/13	5.1	2393.55	5	2394.98	2360.00	0.1	415	0.02%
2024/09/12	38.1	2357.96	8.1	2254.66	2375.00	30.1	419	7.17%
2024/09/11	9.1	2178.22	9.1	2160.11	2185.00	0	424	-0.01%
2024/09/10	7	2188.55	7.2	2207.84	2160.00	-0.2	426	-0.04%
2024/09/09	7.1	2242.71	8	2282.06	2250.00	-1	429	-0.23%
2024/09/06	11.2	2347.28	18.1	2340.33	2305.00	-6.8	442	-1.54%
2024/09/05	10.1	2379.10	10.1	2406.99	2360.00	0	451	0.01%
2024/09/04	15	2420.57	12.3	2397.83	2430.00	2.8	453	0.61%
2024/09/03	11.2	2555.02	11	2581.82	2545.00	0.2	451	0.03%
2024/09/02	7	2620.44	1.2	2630.07	2570.00	5.9	454	1.29%
2024/08/30	11.1	2642.27	6.1	2619.61	2635.00	5	463	1.07%
2024/08/29	6.1	2575.97	11	2583.64	2590.00	-4.9	466	-1.06%
2024/08/28	12.1	2565.53	14	2569.64	2555.00	-1.9	466	-0.42%
2024/08/27	11	2578.18	14	2574.29	2580.00	-3	476	-0.63%
2024/08/26	10	2599.48	10	2597.49	2540.00	0	480	0.00%
2024/08/23	13.1	2565.69	28.1	2572.67	2560.00	-15	485	-3.10%
2024/08/22	10.5	2598.57	6	2609.25	2595.00	4.4	488	0.91%
2024/08/21	15	2581.65	21.5	2569.15	2555.00	-6.5	495	-1.32%
2024/08/20	15	2672.00	13.2	2651.24	2645.00	1.8	495	0.37%
2024/08/19	12	2603.33	13.1	2605.29	2600.00	-1.1	495	-0.22%
2024/08/16	24	2551.86	10.2	2515.71	2580.00	13.8	494	2.79%
2024/08/15	16	2479.96	9	2477.23	2450.00	7	493	1.43%
2024/08/14	5	2445.56	6	2421.71	2435.00	-1	491	-0.20%
2024/08/13	16	2332.09	10.2	2287.32	2345.00	5.8	488	1.20%
2024/08/12	6.1	2238.39	8	2264.38	2230.00	-1.9	486	-0.40%
2024/08/09	16	2284.38	10	2283.00	2235.00	6	492	1.22%
2024/08/08	10.2	2190.23	5.2	2223.52	2230.00	5	501	1.00%
2024/08/07	20.3	2110.21	15	2105.00	2120.00	5.3	493	1.07%
2024/08/06	9.1	2041.80	10	1970.55	2015.00	-1	486	-0.20%
2024/08/05	7.1	1951.69	10.5	1967.81	1980.00	-3.4	490	-0.68%
2024/08/02	9.3	2123.79	7.1	2162.89	2110.00	2.2	485	0.45%
2024/08/01	16.1	2313.66	14	2318.21	2265.00	2.1	492	0.43%
2024/07/31	9	2293.90	9.1	2303.98	2305.00	-0.1	492	-0.01%
2024/07/30	6.1	2282.61	9.3	2288.17	2305.00	-3.2	502	-0.64%
2024/07/29	13	2374.57	16.2	2330.59	2340.00	-3.2	512	-0.63%
2024/07/26	27.1	2285.80	14	2298.93	2290.00	13.1	510	2.56%
2024/07/23	16	2467.83	13.1	2479.00	2460.00	2.9	519	0.56%
2024/07/22	9.1	2437.04	16.2	2435.48	2400.00	-7.1	534	-1.34%
2024/07/19	11.3	2498.19	14.1	2486.86	2450.00	-2.8	546	-0.52%
2024/07/18	11.2	2552.12	13.1	2515.37	2600.00	-1.9	549	-0.35%
2024/07/17	21.4	2614.39	19	2598.72	2585.00	2.4	555	0.43%
2024/07/16	11	2700.46	13.5	2715.86	2750.00	-2.5	567	-0.44%
2024/07/15	3	2716.68	4.2	2728.25	2730.00	-1.2	581	-0.20%
2024/07/12	30.3	2850.25	26.1	2696.72	2685.00	4.2	588	0.72%
2024/07/11	28.1	2888.81	31.4	2889.47	2900.00	-3.3	581	-0.56%
2024/07/10	14	2754.66	14	2766.74	2780.00	0	578	0.00%
2024/07/09	24.3	2715.71	30.3	2694.84	2785.00	-6	584	-1.03%
2024/07/08	7	2599.99	8	2613.75	2600.00	-1	592	-0.17%
2024/07/05	12.6	2646.96	4	2668.91	2580.00	8.5	598	1.43%
2024/07/04	19.1	2631.15	17.2	2616.11	2620.00	1.9	608	0.31%
2024/07/03	10.2	2573.20	8.2	2593.45	2560.00	2	615	0.33%
2024/07/02	10.1	2579.96	15.2	2589.37	2580.00	-5.1	621	-0.83%
2024/07/01	0.1	2572.83	0	0.00	2550.00	0.1	625	0.02%
2024/06/28	9.1	2583.90	4.1	2587.34	2570.00	5	629	0.79%
2024/06/27	15.3	2589.19	15.1	2548.04	2530.00	0.3	630	0.04%
2024/06/26	10	2697.50	3	2675.02	2675.00	7	636	1.10%
2024/06/25	10	2597.02	5	2637.02	2595.00	5	637	0.79%
2024/06/24	15.1	2580.30	12	2574.13	2590.00	3	646	0.47%
2024/06/21	17	2636.47	15.2	2643.29	2615.00	1.9	653	0.29%
2024/06/20	11.3	2753.20	29.2	2730.33	2710.00	-17.9	651	-2.75%
2024/06/19	31.1	2784.52	15	2773.33	2765.00	16.1	651	2.48%
2024/06/18	31	2771.28	34.3	2788.64	2810.00	-3.2	650	-0.50%
2024/06/17	15	2687.97	12.3	2696.42	2720.00	2.8	647	0.43%
2024/06/14	31	2711.13	38.2	2686.22	2705.00	-7.2	656	-1.09%
2024/06/13	34.2	2665.19	17.3	2651.88	2690.00	16.9	651	2.60%
2024/06/12	28.2	2454.84	26.3	2462.92	2505.00	1.9	637	0.30%
2024/06/11	33.1	2337.86	14	2330.00	2340.00	19.1	635	3.00%
2024/06/07	10.1	2363.95	21	2360.23	2385.00	-11	635	-1.72%
2024/06/06	17.1	2375.49	11.3	2394.20	2360.00	5.8	639	0.90%
2024/06/05	24.4	2353.57	27.4	2326.24	2385.00	-3	641	-0.47%
2024/06/04	34.1	2237.76	37.1	2217.86	2225.00	-3	644	-0.47%
2024/06/03	13.2	2193.84	15	2202.00	2200.00	-1.8	643	-0.28%
2024/05/31	23.2	2251.98	19.3	2250.36	2200.00	4	644	0.61%
2024/05/30	15.1	2262.10	14	2278.57	2265.00	1.1	640	0.18%
2024/05/29	9.2	2321.50	10	2345.15	2295.00	-0.9	648	-0.13%
2024/05/28	10.1	2327.55	7.2	2331.63	2330.00	2.9	650	0.44%
2024/05/27	21.2	2369.68	19.2	2366.46	2290.00	2	655	0.31%
2024/05/24	18	2359.17	19.2	2359.21	2380.00	-1.2	656	-0.18%
2024/05/23	7.3	2286.66	23	2295.29	2295.00	-15.8	660	-2.39%
2024/05/22	22	2336.58	19.1	2326.41	2330.00	2.9	666	0.44%
2024/05/21	8.2	2311.79	7	2306.42	2295.00	1.2	673	0.18%
2024/05/20	7	2394.34	7.5	2397.44	2385.00	-0.5	674	-0.07%
2024/05/17	1	2400.42	4	2426.25	2430.00	-3	680	-0.44%
2024/05/16	5.1	2434.03	7.1	2437.57	2440.00	-2	687	-0.29%
2024/05/15	19.2	2455.96	20.3	2450.42	2430.00	-1.2	696	-0.17%
2024/05/14	31.1	2441.42	26.4	2438.59	2440.00	4.7	703	0.67%
2024/05/13	23.1	2294.80	32	2284.80	2320.00	-8.9	694	-1.29%
2024/05/10	13	2224.23	14.4	2249.13	2210.00	-1.4	700	-0.21%
2024/05/09	10.1	2239.36	17	2249.41	2260.00	-6.9	700	-0.98%
2024/05/08	8.2	2301.25	11	2293.18	2300.00	-2.8	702	-0.40%
2024/05/07	12.1	2232.04	24	2207.71	2260.00	-11.9	702	-1.70%
2024/05/06	9	2249.43	23.4	2224.51	2255.00	-14.4	694	-2.07%
2024/05/03	21.2	2311.52	58.2	2271.86	2250.00	-37.1	695	-5.33%
2024/05/02	33.3	2295.06	9	2283.98	2320.00	24.2	685	3.54%
2024/04/30	13	2233.46	15.2	2235.00	2225.00	-2.2	676	-0.32%
2024/04/29	25.4	2223.46	16.1	2217.52	2225.00	9.2	678	1.36%
2024/04/26	27.1	2084.93	17.3	2050.72	2115.00	9.8	667	1.46%
2024/04/25	13.4	1997.49	7	2011.43	1930.00	6.4	657	0.97%
2024/04/24	24.2	2149.59	4.2	2140.36	2140.00	19.9	646	3.08%
2024/04/23	6.2	2066.49	12	2040.04	2065.00	-5.8	645	-0.90%
2024/04/22	4.8	2076.69	7.1	2072.56	1975.00	-2.3	638	-0.37%
2024/04/19	19.4	2268.40	16.1	2213.11	2190.00	3.2	624	0.52%
2024/04/18	20.1	2485.04	3.5	2432.79	2430.00	16.6	610	2.72%
2024/04/17	5.2	2397.70	5	2314.00	2370.00	0.2	608	0.04%
2024/04/16	3.2	2351.41	18.1	2325.80	2305.00	-14.9	607	-2.45%
2024/04/15	4.1	2381.05	32	2377.66	2345.00	-27.9	613	-4.55%
2024/04/12	18.1	2475.59	7.5	2446.96	2480.00	10.6	608	1.74%
2024/04/11	3.1	2317.12	3	2353.33	2340.00	0.1	596	0.01%
2024/04/10	10.3	2313.19	21	2317.62	2320.00	-10.7	595	-1.79%
2024/04/09	6.6	2386.18	10	2405.97	2355.00	-3.5	587	-0.59%
2024/04/08	4.1	2552.92	2.2	2563.45	2535.00	1.9	582	0.33%
2024/04/03	6.1	2518.11	5.2	2521.75	2510.00	0.9	579	0.16%
2024/04/02	3.1	2531.59	2.1	2556.82	2535.00	1	581	0.16%
2024/04/01	7.1	2528.68	6.1	2537.19	2515.00	0.9	582	0.16%
2024/03/29	3.2	2490.70	13.3	2479.47	2490.00	-10.1	584	-1.74%
2024/03/28	14.1	2421.78	9	2447.81	2400.00	5.1	576	0.88%
2024/03/27	41.3	2465.02	21	2453.35	2475.00	20.3	573	3.53%
2024/03/26	12.3	2545.20	10.1	2557.74	2520.00	2.2	568	0.38%
2024/03/25	11.3	2557.74	7.4	2557.99	2505.00	3.9	563	0.70%
2024/03/22	12.1	2486.15	21	2480.95	2495.00	-8.9	570	-1.57%
2024/03/21	11.1	2538.66	11.2	2545.65	2515.00	-0.2	565	-0.03%
2024/03/20	7.1	2546.97	7.1	2563.10	2505.00	0	569	0.01%
2024/03/19	34	2558.44	26	2514.23	2545.00	8	572	1.41%
2024/03/18	10.1	2722.14	4.1	2717.04	2700.00	6	563	1.07%
2024/03/15	19.2	2691.79	21.1	2695.17	2700.00	-1.9	568	-0.34%
2024/03/14	43.1	2715.73	12.3	2709.03	2735.00	30.8	573	5.37%
2024/03/13	10.2	2637.16	10	2656.00	2625.00	0.2	567	0.04%
2024/03/12	27.1	2678.51	9	2692.22	2680.00	18.1	563	3.20%
2024/03/11	12.1	2748.32	17.1	2733.70	2750.00	-5	558	-0.90%
2024/03/08	16.3	2766.48	19.2	2754.16	2750.00	-3	554	-0.54%
2024/03/07	19.1	2875.11	12	2866.23	2835.00	7.1	546	1.29%
2024/03/06	15	2889.67	19.1	2892.93	2900.00	-4.1	555	-0.73%
2024/03/05	18.1	2928.79	17.2	2920.03	2900.00	0.9	560	0.16%
2024/03/04	16.2	2938.38	19.7	2931.79	2940.00	-3.4	560	-0.61%
2024/03/01	21.3	2824.22	15.4	2817.63	2855.00	5.9	558	1.05%
2024/02/29	25.1	2705.45	26	2672.52	2710.00	-0.9	552	-0.16%
2024/02/27	26.3	2708.76	24.1	2687.43	2680.00	2.2	545	0.41%
2024/02/26	20.5	2720.72	22.2	2732.04	2730.00	-1.7	540	-0.31%
2024/02/23	16.5	2785.85	14.1	2805.09	2755.00	2.4	537	0.44%
2024/02/22	28.2	2849.33	39.2	2837.60	2845.00	-11.1	532	-2.08%
2024/02/21	13.4	2824.69	8	2825.05	2805.00	5.4	528	1.02%
2024/02/20	10.1	2898.49	13.2	2909.82	2920.00	-3.1	529	-0.59%
2024/02/19	19.1	2844.54	27.1	2870.03	2870.00	-8	530	-1.51%
2024/02/16	19.9	3023.19	1	2925.89	2925.00	18.8	534	3.52%
2024/02/15	33.1	3139.41	8.1	3155.86	3245.00	25	527	4.73%
2024/02/05	10	2972.76	19.1	2951.35	2955.00	-9.1	529	-1.71%
2024/02/02	17	3011.09	1.3	2901.16	3025.00	15.8	532	2.96%
2024/02/01	4.1	2800.10	3	2795.76	2800.00	1.1	537	0.20%
2024/01/31	23.1	2780.04	14.6	2787.42	2800.00	8.5	536	1.59%
2024/01/30	10	2705.94	20.3	2678.87	2685.00	-10.3	531	-1.93%
2024/01/29	8.2	2609.02	10	2611.03	2605.00	-1.8	529	-0.34%
2024/01/26	11	2646.37	12.7	2671.52	2660.00	-1.7	529	-0.32%
2024/01/25	6.1	2585.84	8	2606.25	2620.00	-1.9	529	-0.36%
2024/01/24	8.1	2577.62	10	2579.01	2575.00	-1.9	536	-0.36%
2024/01/23	18	2665.22	6.5	2654.76	2630.00	11.6	550	2.11%
2024/01/22	11.2	2625.30	12.4	2605.77	2645.00	-1.2	547	-0.22%
2024/01/19	12	2530.41	10	2537.12	2540.00	2	547	0.36%
2024/01/18	17	2505.03	9.3	2516.54	2515.00	7.7	552	1.39%
2024/01/17	9	2558.68	7.1	2557.98	2550.00	2	551	0.36%
2024/01/16	8.1	2572.75	12	2574.58	2605.00	-3.9	547	-0.71%
2024/01/15	5	2555.91	14.1	2565.48	2580.00	-9	550	-1.64%
2024/01/12	11.1	2600.49	8	2612.44	2600.00	3	556	0.55%
2024/01/11	9.2	2594.28	10.1	2603.46	2625.00	-0.9	565	-0.15%
2024/01/10	4	2559.95	10.1	2561.94	2570.00	-6	567	-1.06%
2024/01/09	14.1	2557.77	13.3	2566.57	2565.00	0.9	578	0.15%
2024/01/08	19.1	2446.46	11.5	2441.57	2470.00	7.6	573	1.32%
2024/01/05	10.2	2328.44	9	2356.13	2360.00	1.2	577	0.21%
2024/01/04	7.2	2371.39	8	2371.25	2340.00	-0.8	585	-0.13%
2024/01/03	10.3	2371.03	63.2	2380.24	2385.00	-53	597	-8.87%
2024/01/02	14.2	2411.24	22	2396.36	2410.00	-7.8	600	-1.31%
2023/12/29	17.1	2441.76	11	2449.55	2450.00	6.1	610	0.99%
2023/12/28	13.1	2455.83	25	2471.80	2475.00	-11.9	617	-1.93%
2023/12/27	24.2	2487.27	9	2486.67	2475.00	15.2	641	2.37%
2023/12/26	11.1	2538.12	6.4	2555.30	2550.00	4.7	647	0.72%
2023/12/25	6.1	2479.08	5.2	2497.10	2495.00	0.9	656	0.14%
2023/12/22	5	2425.10	6	2445.04	2460.00	-1	667	-0.15%
2023/12/21	25.2	2376.18	18	2339.50	2390.00	7.2	670	1.07%
2023/12/20	13	2377.69	7.3	2397.86	2375.00	5.7	671	0.85%
2023/12/19	8.4	2400.48	20.1	2354.39	2355.00	-11.7	682	-1.72%
2023/12/18	10.5	2460.93	12	2471.22	2465.00	-1.5	687	-0.22%
2023/12/15	34.3	2520.33	20	2525.54	2495.00	14.2	692	2.06%
2023/12/14	31.2	2565.75	30.2	2507.91	2490.00	1.1	698	0.15%
2023/12/13	16.3	2599.31	12	2619.96	2625.00	4.3	698	0.61%
2023/12/12	19	2581.84	15	2595.01	2570.00	4	708	0.57%
2023/12/11	8	2538.79	9.4	2545.00	2550.00	-1.4	726	-0.19%
2023/12/08	13.1	2468.05	11.1	2474.97	2460.00	2	738	0.27%
2023/12/07	3.1	2413.07	5	2422.00	2410.00	-1.9	739	-0.26%
2023/12/06	8.1	2441.21	2	2452.50	2425.00	6.1	738	0.82%
2023/12/05	6	2455.82	4	2457.50	2455.00	2	738	0.27%
2023/12/04	12	2451.67	10	2455.00	2440.00	2	737	0.27%
2023/12/01	13.2	2427.50	17	2439.12	2425.00	-3.8	737	-0.52%
2023/11/30	10.2	2564.70	3	2516.71	2515.00	7.2	727	0.98%
2023/11/29	12	2562.50	9.1	2567.68	2580.00	2.9	720	0.40%
2023/11/28	7	2533.57	11.3	2476.17	2550.00	-4.3	725	-0.59%
2023/11/27	8	2391.84	3.1	2424.67	2385.00	4.9	720	0.68%
2023/11/24	9.1	2403.76	10	2396.02	2385.00	-0.9	728	-0.13%
2023/11/23	10.1	2420.60	4	2416.25	2405.00	6.1	729	0.83%
2023/11/22	3	2429.91	8.1	2427.55	2445.00	-5	728	-0.69%
2023/11/21	8	2410.62	4	2427.56	2410.00	4	723	0.55%
2023/11/20	13.1	2430.70	8	2423.73	2415.00	5.1	727	0.70%
2023/11/17	13.1	2466.58	16.2	2472.41	2475.00	-3	726	-0.42%
2023/11/16	6	2462.56	19	2481.04	2500.00	-13	722	-1.80%
2023/11/15	19	2468.93	29.2	2493.16	2455.00	-10.2	720	-1.41%
2023/11/14	12	2400.01	9.1	2415.49	2405.00	2.9	710	0.41%
2023/11/13	41.1	2444.83	17	2406.50	2400.00	24.1	707	3.40%
2023/11/10	13.1	2311.55	17.1	2308.05	2300.00	-4	695	-0.58%
2023/11/09	11.2	2322.36	11.1	2244.52	2325.00	0.1	693	0.01%
2023/11/08	5.5	2179.07	15	2190.03	2200.00	-9.6	682	-1.40%
2023/11/07	12.1	2202.01	4	2193.82	2180.00	8.1	688	1.17%
2023/11/06	5.3	2157.61	5	2172.93	2165.00	0.2	696	0.03%
2023/11/03	7.1	2127.22	1	2144.95	2120.00	6.1	701	0.87%
2023/11/02	6.1	2140.49	4.3	2137.43	2115.00	1.8	704	0.26%
2023/11/01	14	2070.36	13	2075.43	2090.00	1	703	0.14%
2023/10/31	10.3	2057.44	15.1	2058.35	2015.00	-4.8	701	-0.68%
2023/10/30	16.1	2154.38	11	2150.00	2145.00	5.1	690	0.73%
2023/10/27	11.1	2143.24	9	2154.99	2130.00	2.1	689	0.30%
2023/10/26	9.3	2181.82	16	2181.25	2120.00	-6.7	686	-0.97%
2023/10/25	15	2337.02	6.1	2334.43	2315.00	8.9	676	1.32%
2023/10/24	6	2232.50	17	2240.87	2260.00	-11	675	-1.63%
2023/10/23	32.1	2239.36	14	2237.09	2220.00	18	672	2.68%
2023/10/20	18.1	2318.87	13	2322.31	2300.00	5.1	675	0.76%
2023/10/19	14	2358.58	36.5	2358.37	2360.00	-22.5	672	-3.35%
2023/10/18	6	2275.00	25	2254.81	2295.00	-19	670	-2.84%
2023/10/17	38.1	2326.29	19.5	2335.20	2285.00	18.6	665	2.79%
2023/10/16	18	2271.61	17	2250.87	2250.00	1	658	0.15%
2023/10/13	14.1	2282.36	26.2	2287.24	2305.00	-12	652	-1.84%
2023/10/12	26	2286.54	19.2	2293.69	2310.00	6.8	645	1.06%
2023/10/11	24	2217.29	30.4	2226.78	2240.00	-6.4	640	-1.00%
2023/10/06	6.1	2151.28	19	2116.84	2160.00	-13	631	-2.05%
2023/10/05	18.1	2158.59	11.1	2164.07	2140.00	7	628	1.12%
2023/10/04	17.1	2111.00	22	2130.00	2150.00	-4.9	616	-0.79%
2023/10/03	45.2	2189.95	27.3	2179.50	2150.00	18	606	2.97%
2023/10/02	22	2094.55	14	2093.96	2105.00	8	580	1.37%
2023/09/28	10	2046.47	2.1	2024.02	2015.00	7.9	571	1.39%
2023/09/27	6	1997.37	14.1	1978.91	1980.00	-8.1	561	-1.44%
2023/09/26	6.1	2044.42	10	2039.07	2025.00	-3.9	550	-0.72%
2023/09/25	15.3	2140.12	10	2150.00	2115.00	5.3	547	0.96%
2023/09/22	15.1	2076.51	12.1	2096.44	2165.00	3	540	0.56%
2023/09/21	15	2003.69	16.1	1981.27	1970.00	-1.1	528	-0.21%
2023/09/20	4	2103.66	11	2106.38	2120.00	-7	513	-1.36%
2023/09/19	19	2211.58	8.1	2209.53	2155.00	10.9	507	2.15%
2023/09/18	9	2182.22	11.2	2179.46	2185.00	-2.2	494	-0.45%
2023/09/15	5.1	2158.54	16.1	2134.98	2125.00	-10.9	489	-2.23%
2023/09/14	12.1	2163.85	8.3	2153.67	2195.00	3.8	479	0.79%
2023/09/13	19	1974.75	6.5	1987.20	2060.00	12.5	458	2.74%
2023/09/12	11	1894.55	2	1848.55	1875.00	9	441	2.03%
2023/09/11	3	1824.99	6	1822.50	1820.00	-3	445	-0.67%
2023/09/08	2	1850.00	4.4	1855.85	1835.00	-2.4	452	-0.53%
2023/09/07	1	1860.00	7	1873.57	1885.00	-6	464	-1.29%
2023/09/06	4	1902.66	1	1925.44	1900.00	3	473	0.64%
2023/09/05	9	1886.14	2	1880.08	1895.00	7	484	1.45%
2023/09/04	9	1870.00	3	1865.00	1855.00	6	492	1.22%
2023/09/01	11.2	1880.77	13	1863.14	1880.00	-1.8	505	-0.36%
2023/08/31	2	1787.51	4	1800.00	1815.00	-2	498	-0.40%
2023/08/30	11.1	1799.43	3	1810.00	1790.00	8.1	497	1.63%
2023/08/29	4	1777.41	32	1762.98	1790.00	-28	494	-5.66%
2023/08/28	4	1776.16	5	1786.00	1775.00	-1	494	-0.20%
2023/08/25	2.1	1750.37	5	1764.00	1755.00	-3	505	-0.58%
2023/08/24	5	1785.03	6	1781.71	1795.00	-1	511	-0.20%
2023/08/23	4.1	1716.00	9	1712.27	1710.00	-4.9	514	-0.96%
2023/08/22	4	1736.25	7	1748.57	1740.00	-3	521	-0.58%
2023/08/21	5.1	1771.47	7	1759.29	1735.00	-1.9	528	-0.35%
2023/08/18	0	1820.00	3	1823.31	1820.00	-3	531	-0.56%
2023/08/17	1	1835.00	4	1798.84	1810.00	-3	532	-0.57%
2023/08/16	4	1785.04	2	1792.46	1770.00	2	531	0.38%
2023/08/15	9	1786.65	35	1810.86	1830.00	-26	536	-4.84%
2023/08/14	30.1	1850.17	13.1	1844.26	1825.00	17	534	3.19%
2023/08/11	31.1	1943.87	8.1	1931.98	1945.00	23	530	4.33%
2023/08/10	12.1	1860.28	12	1831.81	1845.00	0	527	0.01%
2023/08/09	66.1	1835.58	13.2	1803.42	1820.00	52.9	514	10.29%
2023/08/08	6.1	1766.64	0	1805.00	1740.00	6.1	509	1.20%
2023/08/07	14.1	1729.64	13	1728.48	1730.00	1.1	508	0.21%
2023/08/04	7.2	1738.26	24	1717.71	1730.00	-16.8	507	-3.31%
2023/08/02	9.4	1791.31	11	1766.82	1745.00	-1.6	506	-0.32%
2023/08/01	3.1	1839.65	8	1832.52	1835.00	-4.9	504	-0.98%
2023/07/31	2.3	1869.35	14.1	1855.77	1855.00	-11.8	504	-2.33%
2023/07/28	0	1893.33	4	1892.50	1905.00	-4	503	-0.79%
2023/07/27	1	1900.00	2	1907.50	1905.00	-1	503	-0.19%
2023/07/26	11.1	1884.55	6	1891.77	1870.00	5	507	0.99%
2023/07/25	7.3	1924.52	8	1927.59	1900.00	-0.8	510	-0.15%
2023/07/24	7.2	1990.14	8.1	1974.77	1965.00	-0.9	512	-0.18%
2023/07/21	10	2021.98	9	2023.98	2040.00	1	516	0.19%
2023/07/20	9.2	2030.43	8	2041.96	2080.00	1.2	516	0.23%
2023/07/19	10.3	2108.80	7	2092.86	2050.00	3.3	516	0.64%
2023/07/18	2	2134.89	8	2129.38	2130.00	-6	516	-1.16%
2023/07/17	7.1	2163.54	2	2167.75	2140.00	5	518	0.97%
2023/07/14	3	2214.93	5.3	2188.77	2235.00	-2.3	518	-0.44%
2023/07/13	9.1	2158.12	7.1	2165.92	2110.00	2	518	0.39%
2023/07/12	5	2062.03	5.1	2033.46	2075.00	0	517	-0.01%
2023/07/11	5.1	2074.03	6	2084.17	2045.00	-0.9	516	-0.18%
2023/07/10	7	2107.14	3	2115.07	2095.00	4	522	0.76%
2023/07/07	6.4	2118.31	3	2098.42	2095.00	3.4	535	0.63%
2023/07/06	3	2186.57	1	2225.00	2180.00	2	541	0.37%
2023/07/05	4	2191.31	9	2213.92	2215.00	-5	545	-0.92%
2023/07/04	1	2265.00	1	2260.00	2260.00	0	544	0.00%
2023/07/03	9	2262.22	2.1	2265.54	2245.00	6.9	547	1.25%
2023/06/30	0	2200.00	3.1	2215.25	2210.00	-3.1	551	-0.56%
2023/06/29	10.1	2197.92	5.1	2157.08	2165.00	5.1	556	0.91%
2023/06/28	6	2110.88	4	2118.75	2095.00	2	563	0.36%
2023/06/27	4.1	2137.34	5	2122.13	2100.00	-1	567	-0.17%
2023/06/26	10.1	2193.02	7	2211.39	2180.00	3.1	571	0.54%
2023/06/21	1	2274.27	4	2236.25	2240.00	-3	576	-0.52%
2023/06/20	3	2296.12	3	2278.36	2285.00	0	577	0.00%
2023/06/19	6	2288.36	2	2295.00	2290.00	4	576	0.70%
2023/06/16	3	2294.80	3	2293.34	2290.00	0	582	0.01%
2023/06/15	5	2323.94	6	2316.74	2325.00	-1	581	-0.17%
2023/06/14	18	2303.33	4	2313.67	2300.00	14	586	2.39%
2023/06/13	20	2335.77	8.3	2329.52	2365.00	11.7	585	2.00%
2023/06/12	8	2221.83	4.1	2205.21	2200.00	4	580	0.68%
2023/06/09	16	2164.69	14.2	2100.02	2175.00	1.8	577	0.32%
2023/06/08	6	1992.50	11	2008.14	2005.00	-5	570	-0.88%
2023/06/07	14.3	1996.38	11.6	1982.89	1985.00	2.8	566	0.49%
2023/06/06	5.1	1906.88	8	1908.21	1930.00	-2.9	554	-0.53%
2023/06/05	4.2	1918.08	7	1922.14	1915.00	-2.8	558	-0.50%
2023/06/02	5	1909.00	11	1918.18	1920.00	-6	564	-1.06%
2023/06/01	9.3	1865.57	9	1849.48	1880.00	0.3	566	0.06%
2023/05/31	11.1	1862.67	4	1837.50	1840.00	7.1	574	1.23%
2023/05/30	4	1913.69	6	1939.17	1930.00	-2	569	-0.35%
2023/05/29	10	1949.49	14	1928.67	1930.00	-4	576	-0.70%
2023/05/26	6	1877.50	7	1895.09	1855.00	-1	583	-0.18%
2023/05/25	8	1837.50	5	1826.00	1825.00	3	585	0.51%
2023/05/24	8	1821.31	6	1830.83	1835.00	2	581	0.35%
2023/05/23	7	1894.29	11	1901.82	1905.00	-4	579	-0.69%
2023/05/22	5	1908.00	9	1894.44	1885.00	-4	589	-0.68%
2023/05/19	10.1	1937.57	11.1	1937.39	1940.00	-1	589	-0.17%
2023/05/18	9	1828.89	11	1833.17	1845.00	-2	586	-0.34%
2023/05/17	8	1800.63	8	1804.40	1800.00	0	591	0.00%
2023/05/16	14.1	1832.58	4	1817.50	1800.00	10.1	595	1.69%
2023/05/15	2	1817.50	5.1	1813.22	1840.00	-3.1	595	-0.51%
2023/05/12	5	1800.00	7	1815.00	1805.00	-2	611	-0.33%
2023/05/11	10.1	1822.45	10	1817.00	1805.00	0.1	624	0.01%
2023/05/10	6	1840.00	7	1847.86	1855.00	-1	645	-0.15%
2023/05/09	6	1839.17	5	1844.01	1845.00	1	655	0.15%
2023/05/08	4.1	1924.28	4	1933.75	1875.00	0.1	660	0.01%
2023/05/05	5	1867.01	6	1879.29	1895.00	-1	664	-0.15%
2023/05/04	3	1865.01	2	1870.00	1860.00	1	676	0.15%
2023/05/03	3	1871.67	3	1885.00	1890.00	0	680	0.00%
2023/05/02	4	1880.01	3	1880.16	1880.00	1	685	0.14%
2023/04/28	4.1	1839.83	7	1824.35	1825.00	-2.9	696	-0.42%
2023/04/27	16	1809.37	8.1	1782.07	1795.00	7.9	697	1.14%
2023/04/26	13.1	1737.80	8	1753.13	1730.00	5.1	690	0.74%
2023/04/25	8.1	1849.34	10	1834.00	1815.00	-1.9	691	-0.27%
2023/04/24	9	1925.08	9.1	1922.98	1940.00	0	686	0.00%
2023/04/21	12.1	1937.12	13	1937.69	1920.00	-0.9	686	-0.14%
2023/04/20	2	2040.00	3	2021.66	2010.00	-1	689	-0.15%
2023/04/19	8	2036.87	11	2048.16	2030.00	-3	693	-0.43%
2023/04/18	4	2058.64	1	2035.00	2035.00	3	696	0.43%
2023/04/17	2	2065.00	7.1	2068.48	2085.00	-5.1	696	-0.73%
2023/04/14	5	2053.00	3	2066.66	2045.00	2	699	0.28%
2023/04/13	12	2043.73	4	2041.24	2040.00	8	706	1.13%
2023/04/12	6	2045.81	6.1	2042.97	2040.00	-0.1	711	-0.02%
2023/04/11	5	2000.88	13.3	2003.31	2035.00	-8.2	711	-1.16%
2023/04/10	6.1	1933.45	4	1923.71	1930.00	2.1	722	0.29%
2023/04/07	6	1862.50	4	1858.75	1845.00	2	724	0.28%
2023/04/06	2	1847.50	4	1840.00	1840.00	-2	731	-0.27%
2023/03/31	8	1876.07	4	1851.25	1860.00	4	737	0.55%
2023/03/30	8.1	1862.92	8	1860.63	1840.00	0.1	740	0.01%
2023/03/29	7.2	1923.88	15.1	1883.89	1860.00	-8	744	-1.07%
2023/03/28	8	1988.13	5	2000.00	1970.00	3	745	0.40%
2023/03/27	5	1993.98	6.1	1987.72	2015.00	-1.1	745	-0.15%
2023/03/24	4.1	1996.23	6	1998.33	1960.00	-1.9	751	-0.26%
2023/03/23	2	1967.50	4.4	1985.11	2000.00	-2.4	751	-0.32%
2023/03/22	0	0.00	3	1976.74	1975.00	-3	758	-0.40%
2023/03/21	6	1984.21	2	1995.10	1950.00	4	761	0.52%
2023/03/20	2	1987.46	13	2000.73	1985.00	-11	762	-1.44%
2023/03/17	7.2	1973.05	9	1983.89	1980.00	-1.8	766	-0.23%
2023/03/16	7.2	1907.75	4.1	1933.03	1900.00	3	761	0.40%
2023/03/15	10.2	1960.90	14	1961.45	1930.00	-3.8	764	-0.49%
2023/03/14	9	1909.44	5	1913.00	1885.00	4	761	0.53%
2023/03/13	4	1926.25	8	1929.36	1950.00	-4	768	-0.52%
2023/03/10	5	1940.98	3	1960.00	1935.00	2	775	0.26%
2023/03/09	4	1981.25	4	1991.25	1980.00	0	782	0.00%
2023/03/08	3	1953.33	9	1970.00	1970.00	-6	789	-0.76%
2023/03/07	4	1940.00	18	1932.20	1965.00	-14	794	-1.76%
2023/03/06	4	1969.87	13	1964.23	1935.00	-9	793	-1.13%
2023/03/03	4	2012.25	6.1	1994.28	1975.00	-2.1	796	-0.26%
2023/03/02	14	1943.92	4.1	1947.55	1950.00	9.9	799	1.24%
2023/03/01	7.1	1901.70	2.4	1871.76	1950.00	4.6	804	0.58%
2023/02/24	14	1864.29	5.1	1837.17	1870.00	9	811	1.10%
2023/02/23	5.2	1779.82	5.1	1697.81	1765.00	0.1	805	0.01%
2023/02/22	3	1666.79	0	1655.00	1645.00	3	806	0.37%
2023/02/21	6.1	1717.50	8	1719.38	1715.00	-2	832	-0.23%
2023/02/20	4	1697.50	20.1	1677.19	1680.00	-16.1	857	-1.87%
2023/02/17	1.1	1600.52	6.2	1606.50	1600.00	-5.1	871	-0.58%
2023/02/16	6	1631.67	5.2	1647.92	1625.00	0.8	888	0.09%
2023/02/15	4.1	1599.06	7	1603.51	1610.00	-2.9	910	-0.32%
2023/02/14	2.1	1624.96	2	1642.50	1615.00	0.1	919	0.01%
2023/02/13	7	1645.73	4	1637.50	1625.00	3	938	0.32%
2023/02/10	6	1662.50	11.9	1625.42	1670.00	-5.9	962	-0.61%
2023/02/09	12.1	1672.67	6.1	1685.71	1655.00	6	966	0.62%
2023/02/08	15	1704.00	11.1	1716.65	1715.00	3.9	963	0.41%
2023/02/07	36.1	1701.37	4	1698.75	1700.00	32.1	955	3.36%
2023/02/06	3	1708.34	6	1730.86	1740.00	-3	957	-0.32%
2023/02/03	14.2	1719.23	13	1718.83	1705.00	1.2	969	0.12%
2023/02/02	9	1686.19	13.1	1702.35	1725.00	-4.1	990	-0.41%
2023/02/01	2	1627.50	3.1	1628.25	1630.00	-1.1	1,007	-0.11%
2023/01/31	1	1605.16	2.1	1617.23	1620.00	-1.1	1,025	-0.10%
2023/01/30	6.4	1613.93	7.2	1587.67	1615.00	-0.9	1,048	-0.08%
2023/01/17	8.3	1496.63	8	1502.50	1500.00	0.3	1,061	0.03%
2023/01/16	7	1522.86	5	1530.99	1510.00	2	1,077	0.18%
2023/01/13	7	1521.42	12.1	1514.59	1515.00	-5	1,090	-0.46%
2023/01/12	4	1485.00	3	1494.97	1465.00	1	1,095	0.09%
2023/01/11	3	1490.00	2	1499.94	1480.00	1	1,116	0.09%
2023/01/10	5	1497.00	3.2	1503.82	1505.00	1.8	1,142	0.16%
2023/01/09	4	1492.50	10.1	1491.99	1495.00	-6	1,160	-0.52%
2023/01/06	3	1425.00	7.1	1429.95	1440.00	-4.1	1,171	-0.35%
2023/01/05	7	1415.72	3	1433.10	1405.00	4	1,199	0.33%
2023/01/04	4	1388.75	2	1387.50	1405.00	2	1,229	0.16%
2023/01/03	4	1360.00	1	1375.00	1395.00	3	1,238	0.24%
2022/12/30	2	1340.00	3	1336.67	1335.00	-1	1,244	-0.08%
2022/12/29	13	1303.85	3	1306.71	1330.00	10	1,256	0.80%
2022/12/28	6.1	1280.98	7	1247.84	1275.00	-0.9	1,279	-0.07%
2022/12/27	0	0.00	1	1325.00	1345.00	-1	1,277	-0.08%
2022/12/26	1	1309.93	16	1296.25	1300.00	-15	1,287	-1.17%
2022/12/23	2	1310.12	16.1	1325.93	1350.00	-14.1	1,308	-1.08%
2022/12/22	4.1	1375.18	3	1363.33	1335.00	1.1	1,328	0.08%
2022/12/21	3	1365.00	8	1385.00	1375.00	-5	1,345	-0.37%
2022/12/20	3	1444.88	4	1408.93	1375.00	-1	1,368	-0.07%
2022/12/19	3	1466.71	2	1477.50	1470.00	1	1,392	0.07%
2022/12/16	2.1	1456.91	2.1	1469.75	1475.00	0	1,414	0.00%
2022/12/14	3	1493.33	4	1455.02	1500.00	-1	1,422	-0.07%
2022/12/13	3	1436.67	2	1444.96	1415.00	1	1,423	0.07%
2022/12/12	1	1454.87	6	1448.33	1445.00	-5	1,429	-0.35%
2022/12/09	4	1465.00	3	1468.33	1490.00	1	1,434	0.07%
2022/12/08	6	1430.82	3	1428.33	1445.00	3	1,440	0.21%
2022/12/07	5.3	1437.81	4	1440.00	1420.00	1.3	1,451	0.09%
2022/12/06	3	1468.38	1	1475.00	1460.00	2	1,456	0.14%
2022/12/05	5.1	1517.27	3	1496.84	1480.00	2.1	1,465	0.14%
2022/12/02	22	1518.86	4	1508.75	1535.00	18	1,472	1.22%
2022/12/01	2	1520.00	6	1518.32	1510.00	-4	1,477	-0.27%
2022/11/30	11	1460.91	11	1469.56	1460.00	0	1,479	0.00%
2022/11/29	6	1459.17	6	1466.67	1455.00	0	1,487	0.00%
2022/11/28	17	1493.82	10	1494.50	1485.00	7	1,495	0.47%
2022/11/25	8	1504.38	14	1512.86	1495.00	-6	1,503	-0.40%
2022/11/24	16	1530.94	10	1534.44	1540.00	6	1,508	0.40%
2022/11/23	10	1487.50	9	1501.11	1475.00	1	1,516	0.07%
2022/11/22	11	1482.66	17.6	1487.17	1485.00	-6.6	1,530	-0.43%
2022/11/21	14	1536.05	11	1529.54	1505.00	3	1,528	0.20%
2022/11/18	10	1530.00	16.4	1528.82	1525.00	-6.4	1,533	-0.42%
2022/11/17	18.2	1548.15	10.1	1560.40	1540.00	8.1	1,534	0.53%
2022/11/16	9	1489.58	14.2	1509.52	1530.00	-5.1	1,524	-0.34%
2022/11/15	9	1415.56	14.5	1436.83	1460.00	-5.5	1,510	-0.37%
2022/11/14	15	1410.67	19	1405.79	1420.00	-4	1,506	-0.27%
2022/11/11	19	1383.69	22.1	1387.95	1400.00	-3	1,508	-0.20%
2022/11/10	12	1255.00	9	1256.12	1275.00	3	1,500	0.20%
2022/11/09	15	1225.67	16.1	1224.07	1255.00	-1.1	1,500	-0.07%
2022/11/08	18	1232.50	28.1	1212.02	1175.00	-10.1	1,505	-0.67%
2022/11/07	19.1	1185.77	11.1	1187.80	1170.00	8	1,515	0.53%
2022/11/04	10	1142.50	13.1	1147.35	1160.00	-3.1	1,520	-0.20%
2022/11/03	11	1128.68	8	1130.63	1150.00	3	1,517	0.20%
2022/11/02	15.1	1110.64	15	1107.33	1120.00	0.1	1,516	0.01%
2022/11/01	13	1120.77	12	1106.67	1125.00	1	1,520	0.07%
2022/10/31	18.1	1094.40	16	1096.58	1075.00	2	1,518	0.13%
2022/10/28	16	1070.96	10	1079.50	1125.00	6	1,506	0.40%
2022/10/27	32	1055.76	16.1	1047.78	1075.00	15.9	1,496	1.06%
2022/10/26	10	964.20	19	963.68	978.00	-9	1,502	-0.60%
2022/10/25	18.1	992.88	15.1	977.42	968.00	3	1,490	0.20%
2022/10/24	19	1046.57	22	1046.82	1010.00	-3	1,478	-0.20%
2022/10/21	24	1006.75	20	1009.85	982.00	4	1,481	0.27%
2022/10/20	16	1010.54	17	1017.24	1025.00	-1	1,481	-0.06%
2022/10/19	11	1040.90	6	1050.84	1030.00	5	1,478	0.34%
2022/10/18	17.1	1012.14	19	1023.42	1050.00	-1.9	1,471	-0.13%
2022/10/17	12.1	1014.45	19	1017.00	1030.00	-6.9	1,471	-0.47%
2022/10/14	19.2	1064.12	17.1	1066.17	1055.00	2.1	1,470	0.14%
2022/10/13	19	1028.51	21	1021.63	992.00	-2	1,466	-0.13%
2022/10/12	20.1	1037.18	16.6	1046.94	1015.00	3.5	1,464	0.24%
2022/10/11	9.1	1144.48	8.1	1154.82	1120.00	1	1,452	0.07%
2022/10/07	51	1253.53	7	1260.71	1240.00	44	1,463	3.01%
2022/10/06	20.2	1280.62	21	1273.82	1310.00	-0.8	1,469	-0.05%
2022/10/05	13.2	1245.15	12	1251.67	1240.00	1.2	1,471	0.08%
2022/10/04	4	1186.25	10.1	1196.41	1220.00	-6.1	1,453	-0.42%
2022/10/03	13	1115.00	14	1118.21	1110.00	-1	1,448	-0.07%
2022/09/30	18	1123.33	25	1123.61	1145.00	-7	1,461	-0.48%
2022/09/29	19	1156.05	12.1	1149.17	1150.00	6.9	1,464	0.47%
2022/09/28	21	1081.17	53	1071.24	1090.00	-32	1,456	-2.20%
2022/09/27	18	1084.71	20	1091.50	1100.00	-2	1,449	-0.13%
2022/09/26	20.1	1149.23	93	1143.98	1115.00	-72.9	1,434	-5.08%
2022/09/23	18.1	1281.46	11	1257.27	1215.00	7.1	1,421	0.50%
2022/09/22	7	1315.03	6	1303.39	1330.00	1	1,410	0.07%
2022/09/21	3	1285.00	10	1280.06	1315.00	-7	1,403	-0.50%
2022/09/20	6.1	1283.33	5	1293.00	1275.00	1.1	1,402	0.08%
2022/09/19	5	1283.92	6	1272.50	1270.00	-1	1,398	-0.07%
2022/09/16	5	1313.84	8	1304.38	1280.00	-3	1,394	-0.21%
2022/09/15	20	1384.48	14	1382.50	1335.00	6	1,404	0.43%
2022/09/14	22	1371.82	16	1368.13	1390.00	6	1,404	0.43%
2022/09/13	15	1412.33	10	1426.48	1400.00	5	1,401	0.36%
2022/09/12	32	1416.70	9	1408.91	1385.00	23	1,397	1.65%
2022/09/08	10	1366.00	13.1	1336.66	1375.00	-3.1	1,394	-0.23%
2022/09/07	10	1284.51	14	1281.79	1275.00	-4	1,384	-0.29%
2022/09/06	11	1320.91	11.1	1323.14	1300.00	-0.1	1,375	0.00%
2022/09/05	3.1	1316.42	7.1	1312.99	1330.00	-4.1	1,376	-0.30%
2022/09/02	24.1	1367.26	12	1373.29	1325.00	12	1,374	0.88%
2022/09/01	4.2	1369.75	2.1	1370.25	1365.00	2.1	1,365	0.15%
2022/08/31	9	1395.01	5	1401.00	1385.00	4	1,356	0.29%
2022/08/30	16.1	1418.03	11.1	1414.25	1385.00	5	1,349	0.37%
2022/08/29	7.1	1442.14	12.5	1396.93	1445.00	-5.4	1,332	-0.40%
2022/08/26	17	1468.51	11.1	1475.03	1410.00	6	1,314	0.45%
2022/08/25	10.1	1448.22	9.1	1451.14	1440.00	1	1,304	0.08%
2022/08/24	13	1417.29	9	1400.13	1380.00	4	1,303	0.30%
2022/08/23	6	1385.75	6	1386.68	1405.00	0	1,306	0.00%
2022/08/22	10.4	1432.62	33	1426.50	1375.00	-22.7	1,298	-1.74%
2022/08/19	10	1467.55	6.5	1482.30	1455.00	3.5	1,289	0.27%
2022/08/18	14	1400.35	12.1	1401.72	1450.00	1.9	1,278	0.15%
2022/08/17	11.2	1367.99	13	1378.85	1375.00	-1.8	1,266	-0.14%
2022/08/16	11	1378.64	10	1369.56	1360.00	1	1,263	0.08%
2022/08/15	46.3	1373.52	12	1377.92	1390.00	34.3	1,262	2.72%
2022/08/12	49	1304.09	27.1	1286.72	1315.00	22	1,245	1.76%
2022/08/11	18.1	1203.68	12.3	1203.85	1230.00	5.7	1,224	0.47%
2022/08/10	3	1133.33	2	1127.50	1120.00	1	1,221	0.08%
2022/08/09	15	1177.98	12	1178.75	1165.00	3	1,226	0.25%
2022/08/08	16	1191.25	17.9	1194.96	1205.00	-1.9	1,234	-0.15%
2022/08/05	13	1169.62	16.3	1170.85	1180.00	-3.3	1,241	-0.26%
2022/08/04	7	1108.54	9.1	1112.29	1125.00	-2	1,246	-0.16%
2022/08/03	12	1130.41	8.1	1133.67	1130.00	3.9	1,248	0.32%
2022/08/02	12.2	1087.54	17	1089.70	1130.00	-4.8	1,245	-0.39%
2022/08/01	9.2	1144.63	10	1134.50	1105.00	-0.8	1,234	-0.07%
2022/07/29	18	1186.66	20	1194.00	1185.00	-2	1,230	-0.16%
2022/07/28	12	1191.99	10	1188.00	1150.00	2	1,230	0.17%
2022/07/27	7	1139.39	9	1154.45	1170.00	-2	1,217	-0.16%
2022/07/26	4	1148.75	2.1	1142.75	1145.00	1.9	1,213	0.16%
2022/07/25	14	1135.71	14	1135.71	1160.00	0	1,222	0.00%
2022/07/22	13.3	1184.85	8	1193.13	1165.00	5.3	1,236	0.42%
2022/07/21	9.3	1199.89	7	1218.57	1240.00	2.3	1,234	0.18%
2022/07/20	6	1176.69	18	1169.19	1195.00	-12	1,244	-0.96%
2022/07/19	22.1	1113.87	12	1122.92	1090.00	10.1	1,252	0.81%
2022/07/18	15.2	1106.58	12.2	1101.12	1130.00	3.1	1,237	0.25%
2022/07/15	31	988.36	30.2	993.30	1030.00	0.8	1,219	0.07%
2022/07/14	6.1	913.61	9.2	935.74	969.00	-3.1	1,201	-0.26%
2022/07/13	11.2	933.97	25	925.68	936.00	-13.8	1,185	-1.16%
2022/07/12	7.6	931.60	7	939.43	899.00	0.6	1,167	0.05%
2022/07/11	10	1015.40	8	1013.13	998.00	2	1,155	0.17%
2022/07/08	9.3	1031.98	8.1	1044.94	1050.00	1.2	1,145	0.11%
2022/07/07	12	968.74	10.1	963.98	1010.00	2	1,125	0.18%
2022/07/06	7.1	974.05	5	979.29	924.00	2.1	1,104	0.19%
2022/07/05	7	982.00	11	979.38	975.00	-4	1,090	-0.37%
2022/07/04	5	987.00	9	999.68	975.00	-4	1,080	-0.37%
2022/07/01	5.3	1018.15	7.1	1016.79	960.00	-1.8	1,068	-0.17%
2022/06/30	5.7	1094.28	5	1072.00	1035.00	0.7	1,049	0.07%
2022/06/29	5.3	1192.47	2	1193.05	1160.00	3.3	1,040	0.32%
2022/06/28	6.2	1227.36	2	1195.00	1195.00	4.2	1,035	0.40%
2022/06/27	9	1256.67	4.3	1236.89	1275.00	4.7	1,031	0.46%
2022/06/24	3.4	1152.91	5.3	1145.19	1160.00	-1.9	1,029	-0.18%
2022/06/23	5	1130.01	8	1121.27	1125.00	-3	1,030	-0.29%
2022/06/22	8.3	1199.36	5	1196.00	1145.00	3.3	1,013	0.33%
2022/06/21	4	1225.01	6.1	1245.80	1270.00	-2.1	1,002	-0.21%
2022/06/20	5	1236.00	6	1237.53	1240.00	-1	994	-0.10%
2022/06/17	4.1	1226.38	5.1	1240.85	1225.00	-1	989	-0.10%
2022/06/16	3	1306.69	2.1	1298.98	1270.00	0.9	983	0.09%
2022/06/15	2.1	1297.51	3	1290.00	1275.00	-0.9	993	-0.09%
2022/06/14	6.4	1328.52	6	1328.33	1315.00	0.4	996	0.04%
2022/06/13	2.1	1354.07	5.9	1341.05	1360.00	-3.8	997	-0.38%
2022/06/10	3.1	1401.82	5.1	1419.12	1435.00	-2	998	-0.20%
2022/06/09	1	1464.86	1.1	1463.64	1460.00	-0.1	994	-0.01%
2022/06/08	0	1463.18	1	1460.49	1460.00	-1	993	-0.10%
2022/06/07	3.1	1526.23	1	1524.88	1500.00	2.1	990	0.21%
2022/06/06	8.1	1553.46	23	1561.31	1535.00	-14.9	996	-1.49%
2022/06/02	5.5	1549.10	1	1555.00	1550.00	4.5	1,005	0.45%
2022/06/01	9	1570.02	10	1576.50	1580.00	-1	1,006	-0.10%
2022/05/31	3	1495.00	4.2	1506.91	1540.00	-1.2	993	-0.12%
2022/05/30	52	1508.08	7.4	1512.46	1515.00	44.6	989	4.51%
2022/05/27	2	1442.39	5.1	1436.18	1450.00	-3.1	985	-0.31%
2022/05/26	43	1387.32	8	1396.25	1380.00	35	990	3.54%
2022/05/25	7	1375.00	23	1383.69	1390.00	-16	998	-1.60%
2022/05/24	9.4	1388.40	9	1379.44	1365.00	0.4	996	0.04%
2022/05/23	10	1450.05	22	1476.13	1440.00	-12	984	-1.21%
2022/05/20	8	1416.25	10	1422.49	1430.00	-2	976	-0.21%
2022/05/19	12.1	1370.90	11	1367.82	1390.00	1	974	0.10%
2022/05/18	15.1	1412.67	12	1422.08	1410.00	3	964	0.31%
2022/05/17	15.1	1375.68	19	1374.21	1405.00	-4	949	-0.42%
2022/05/16	17.1	1376.57	18	1364.39	1315.00	-0.9	950	-0.10%
2022/05/13	41	1352.18	10	1335.45	1350.00	31	940	3.30%
2022/05/12	21	1290.24	8	1244.67	1265.00	13	925	1.40%
2022/05/11	5	1230.01	4	1251.26	1220.00	1	916	0.11%
2022/05/10	5	1176.05	6	1205.00	1235.00	-1	912	-0.11%
2022/05/09	8	1188.11	13.2	1166.11	1195.00	-5.2	914	-0.56%
2022/05/06	5.1	1246.33	2	1249.58	1200.00	3.1	911	0.34%
2022/05/05	16	1359.08	8	1356.93	1330.00	8	907	0.88%
2022/05/04	12	1275.83	10.1	1279.03	1275.00	2	899	0.22%
2022/05/03	3.1	1283.64	7	1298.55	1325.00	-3.9	898	-0.44%
2022/04/29	21.1	1253.34	15.3	1261.06	1285.00	5.8	892	0.65%
2022/04/28	22	1197.71	10.1	1170.72	1205.00	12	872	1.37%
2022/04/27	12.1	1047.20	14	1075.10	1130.00	-1.9	851	-0.23%
2022/04/26	6.2	1111.13	13.2	1091.22	1105.00	-7.1	832	-0.85%
2022/04/25	4.4	1145.24	32	1132.97	1125.00	-27.6	811	-3.40%
2022/04/22	17.4	1294.15	6	1261.64	1245.00	11.4	800	1.43%
2022/04/21	8.1	1396.82	5	1394.00	1380.00	3.1	801	0.38%
2022/04/20	11	1414.09	13	1434.23	1420.00	-2	806	-0.25%
2022/04/19	12	1413.73	6	1423.33	1395.00	6	812	0.74%
2022/04/18	5.1	1389.16	11	1395.46	1410.00	-6	812	-0.73%
2022/04/15	10	1415.48	5	1417.00	1380.00	5	809	0.62%
2022/04/14	4	1456.28	6	1479.17	1460.00	-2	811	-0.24%
2022/04/13	6	1457.44	6	1468.33	1450.00	0	817	0.00%
2022/04/12	6	1464.09	11	1440.91	1435.00	-5	814	-0.61%
2022/04/11	2.1	1556.77	3	1525.00	1495.00	-0.9	811	-0.11%
2022/04/08	7.2	1617.32	6	1605.83	1570.00	1.2	806	0.14%
2022/04/07	7.2	1669.59	6	1667.50	1650.00	1.2	801	0.14%
2022/04/06	1	1729.90	2	1727.46	1735.00	-1	797	-0.13%
2022/04/01	11.2	1760.91	7	1765.00	1760.00	4.2	798	0.52%
2022/03/31	3.1	1845.16	3.1	1858.04	1850.00	0	793	0.00%
2022/03/30	6	1853.22	23	1858.47	1830.00	-17	797	-2.13%
2022/03/29	0	0.00	4	1786.20	1800.00	-4	804	-0.50%
2022/03/28	8	1681.77	6.1	1702.14	1730.00	1.9	811	0.24%
2022/03/25	8	1760.00	11	1762.73	1760.00	-3	812	-0.37%
2022/03/24	6	1734.17	4	1725.00	1730.00	2	810	0.25%
2022/03/23	2	1767.49	5	1761.99	1770.00	-3	811	-0.37%
2022/03/22	4	1701.28	3	1698.33	1690.00	1	811	0.12%
2022/03/21	5	1709.00	5	1720.00	1725.00	0	813	0.00%
2022/03/18	5.1	1703.43	21.1	1691.22	1710.00	-16	813	-1.96%
2022/03/17	6.1	1688.40	6.2	1699.48	1680.00	-0.2	799	-0.02%
2022/03/16	17.3	1620.22	18.1	1627.07	1590.00	-0.8	790	-0.10%
2022/03/15	8.1	1662.74	26	1665.98	1615.00	-17.9	777	-2.30%
2022/03/14	9	1817.77	4.1	1808.33	1790.00	4.9	767	0.64%
2022/03/11	5	1855.00	4	1858.75	1855.00	1	767	0.13%
2022/03/10	7	1882.15	10	1876.51	1895.00	-3	768	-0.39%
2022/03/09	6	1765.83	13	1758.50	1780.00	-7	767	-0.92%
2022/03/08	12	1754.03	14	1757.05	1685.00	-2	767	-0.26%
2022/03/07	12	1820.82	10	1806.53	1800.00	2	766	0.26%
2022/03/04	6	1930.00	30	1921.83	1940.00	-24	856	-2.80%
2022/03/03	19	1974.48	13	1963.85	1930.00	6	865	0.69%
2022/03/02	8	1896.88	7	1919.26	1935.00	1	868	0.12%
2022/03/01	11	1902.80	20	1912.22	1930.00	-9	872	-1.03%
2022/02/25	5	1804.97	16.1	1791.32	1845.00	-11.1	877	-1.26%
2022/02/24	9	1713.87	10	1742.00	1680.00	-1	869	-0.11%
2022/02/23	9	1752.14	5	1763.00	1725.00	4	863	0.47%
2022/02/22	4	1756.25	3	1790.00	1740.00	1	861	0.12%
2022/02/21	12	1804.14	8	1803.78	1775.00	4	858	0.47%
2022/02/18	5	1751.98	10	1803.00	1845.00	-5	853	-0.58%
2022/02/17	9	1780.53	2	1794.67	1765.00	7	857	0.81%
2022/02/16	10	1816.00	8	1833.13	1810.00	2	853	0.24%
2022/02/15	11	1783.63	23	1750.62	1765.00	-12	848	-1.42%
2022/02/14	9	1684.95	3	1663.37	1650.00	6	842	0.71%
2022/02/11	7.1	1742.16	13	1727.31	1785.00	-6	836	-0.71%
2022/02/10	8	1718.75	4	1720.05	1700.00	4	830	0.48%
2022/02/09	13.1	1669.05	13	1662.35	1710.00	0	824	0.00%
2022/02/08	10	1629.00	4	1607.50	1590.00	6	817	0.74%
2022/02/07	2	1630.00	2	1610.00	1635.00	0	811	0.00%
2022/01/26	7	1570.01	7	1578.57	1570.00	0	807	0.00%
2022/01/25	2.1	1640.27	4	1607.50	1560.00	-1.9	807	-0.24%
2022/01/24	3.1	1640.98	4.1	1693.09	1700.00	-1	809	-0.12%
2022/01/21	4	1757.50	4	1751.25	1700.00	0	808	0.00%
2022/01/20	5	1753.00	5	1766.00	1755.00	0	812	0.00%
2022/01/19	4	1721.25	5	1753.01	1755.00	-1	819	-0.12%
2022/01/18	5	1740.03	8	1741.96	1755.00	-3	820	-0.37%
2022/01/17	15.1	1718.62	13	1690.77	1655.00	2.1	822	0.25%
2022/01/14	10.4	1765.76	12	1766.26	1810.00	-1.6	831	-0.19%
2022/01/13	2.2	1800.10	14	1759.30	1760.00	-11.9	830	-1.43%
2022/01/12	6.1	1850.74	5	1866.00	1800.00	1.1	825	0.13%
2022/01/11	5	1942.99	3	1886.67	1885.00	2	822	0.24%
2022/01/10	2.1	1933.42	6	1952.50	1960.00	-4	827	-0.48%
2022/01/07	3.1	1996.52	2	1954.95	1940.00	1.1	836	0.13%
2022/01/06	5.1	1971.79	15.1	1985.14	2035.00	-10	847	-1.17%
2022/01/05	4.2	2002.03	8.1	2001.22	2015.00	-3.8	853	-0.45%
2022/01/04	4.1	2072.05	2	2020.00	2025.00	2.1	861	0.25%
2022/01/03	9.1	2173.24	5	2175.00	2145.00	4.1	870	0.47%
2021/12/30	3	2145.00	8	2152.54	2190.00	-5	884	-0.57%
2021/12/29	1.1	2137.86	12.1	2083.43	2130.00	-11.1	885	-1.25%
2021/12/28	6.1	2151.81	5	2191.02	2105.00	1.1	901	0.12%
2021/12/27	3	2153.33	2.1	2169.73	2130.00	0.9	907	0.10%
2021/12/24	6.1	2148.31	5.1	2169.36	2150.00	1	912	0.11%
2021/12/23	6.1	2126.32	4	2128.63	2130.00	2	924	0.22%
2021/12/22	5.1	2113.09	12.1	2089.37	2150.00	-7	923	-0.76%
2021/12/21	2	1925.08	5.1	1956.59	1955.00	-3.1	919	-0.33%
2021/12/20	6.1	1957.27	3	1921.67	1890.00	3.1	918	0.33%
2021/12/17	5	2010.99	5	2011.04	2035.00	0	927	0.00%
2021/12/16	3	1981.71	3	1988.33	1990.00	0	937	0.00%
2021/12/15	3.1	1904.06	6	1934.17	1965.00	-2.9	940	-0.30%
2021/12/14	6.1	1952.34	2	2002.50	1910.00	4.1	941	0.43%
2021/12/13	3	2031.52	14	1967.89	2025.00	-11	939	-1.17%
2021/12/10	3	1960.01	17	1959.41	1940.00	-14	947	-1.48%
2021/12/09	4	1978.75	4	1996.25	2000.00	0	959	0.00%
2021/12/08	4.1	2008.89	4	2007.58	1995.00	0	968	0.00%
2021/12/07	0	1968.89	0.1	1963.33	1965.00	0	976	0.00%
2021/12/06	4.1	1981.99	3	1995.00	1995.00	1.1	976	0.12%
2021/12/03	3.1	2022.01	1	2044.73	1995.00	2.1	989	0.21%
2021/12/02	5.2	2044.98	2	2089.36	2060.00	3.1	994	0.32%
2021/12/01	9.1	2102.00	14	2092.86	2080.00	-4.9	996	-0.50%
2021/11/30	3.2	2237.60	2	2242.77	2150.00	1.2	993	0.12%
2021/11/29	5	2156.73	11.1	2128.64	2190.00	-6	906	-0.67%
2021/11/26	4.2	2079.41	3	2061.65	2075.00	1.2	904	0.13%
2021/11/25	7	2142.87	7	2147.20	2150.00	0	897	0.00%
2021/11/24	6.1	2189.18	3.1	2184.94	2150.00	3	903	0.33%
2021/11/23	4.2	2296.21	2	2280.15	2260.00	2.2	907	0.24%
2021/11/22	1	2405.10	5	2425.00	2410.00	-4	924	-0.43%
2021/11/19	2	2467.16	1	2425.03	2425.00	1	926	0.11%
2021/11/18	3	2483.27	5	2481.00	2475.00	-2	925	-0.21%
2021/11/17	2	2447.38	1	2420.49	2430.00	1	926	0.11%
2021/11/16	5	2412.01	10	2419.00	2430.00	-5	924	-0.54%
2021/11/15	3	2330.00	4.4	2357.94	2310.00	-1.4	917	-0.16%
2021/11/12	6.4	2366.80	2	2375.00	2300.00	4.4	920	0.48%
2021/11/11	2	2365.06	1	2335.00	2370.00	1	913	0.11%
2021/11/10	4	2376.25	2	2424.67	2355.00	2	911	0.22%
2021/11/09	3	2443.32	4	2477.49	2430.00	-1	909	-0.11%
2021/11/08	2	2454.88	3	2483.33	2410.00	-1	906	-0.11%
2021/11/05	4	2479.84	2	2450.06	2475.00	2	899	0.23%
2021/11/04	2	2385.05	6	2405.00	2420.00	-4	887	-0.45%
2021/11/03	4	2350.96	1	2335.00	2360.00	3	884	0.34%
2021/11/02	3	2412.91	5	2421.00	2330.00	-2	886	-0.22%
2021/11/01	3	2350.00	5	2356.04	2380.00	-2	887	-0.23%
2021/10/29	5	2321.00	5	2338.00	2300.00	0	876	0.00%
2021/10/28	5	2321.00	3	2321.67	2320.00	2	870	0.23%
2021/10/27	4	2343.75	18	2326.67	2390.00	-14	865	-1.62%
2021/10/26	16	2223.13	17	2240.88	2225.00	-1	854	-0.12%
2021/10/25	14	2238.21	14	2256.48	2180.00	0	847	0.00%
2021/10/22	17.2	2228.29	8	2228.76	2200.00	9.2	837	1.10%
2021/10/21	0	2295.00	2	2252.72	2340.00	-2	819	-0.24%
2021/10/20	4	2181.18	4	2157.50	2130.00	0	807	0.00%
2021/10/19	6	2175.00	5	2192.00	2195.00	1	805	0.12%
2021/10/18	2	2177.40	5	2100.00	2175.00	-3	807	-0.37%
2021/10/15	4	2053.72	3	2041.67	2010.00	1	801	0.13%
2021/10/14	6	2081.67	3	2093.32	2040.00	3	792	0.38%
2021/10/13	4	2208.66	4	2137.50	2095.00	0	776	0.00%
2021/10/12	10	2261.00	9	2226.68	2320.00	1	766	0.13%
2021/10/08	4	2138.75	23	2147.17	2170.00	-19	755	-2.51%
2021/10/07	7	2080.00	5	2039.00	2125.00	2	743	0.27%
2021/10/06	2	1992.36	1	1950.00	1935.00	1	732	0.14%
2021/10/05	2	1917.34	5	1941.16	1995.00	-3	732	-0.41%
2021/10/04	3	1965.00	4	1977.50	1975.00	-1	723	-0.14%
2021/10/01	5	1959.99	3	1935.00	1905.00	2	722	0.28%
2021/09/30	6	1895.00	14	1922.50	1975.00	-8	718	-1.11%
2021/09/29	4.1	1948.45	2	1910.00	1910.00	2.1	700	0.29%
2021/09/28	2	1985.44	14	2018.21	2025.00	-12	692	-1.73%
2021/09/27	3	1985.01	7	1997.14	2050.00	-4	687	-0.58%
2021/09/24	3	1991.67	1	2020.00	2030.00	2	684	0.29%
2021/09/23	3	1911.67	3.2	1933.42	1980.00	-0.2	680	-0.02%
2021/09/22	1	1875.00	0	0.00	1855.00	1	679	0.15%
2021/09/17	1	1855.00	1	1865.00	1855.00	0	685	0.00%
2021/09/16	3	1823.33	2	1832.50	1845.00	1	691	0.14%
2021/09/15	3	1845.00	2	1840.00	1850.00	1	695	0.14%
2021/09/14	2	1792.50	2	1822.50	1845.00	0	691	0.00%
2021/09/13	2	1760.00	4	1753.75	1755.00	-2	692	-0.29%
2021/09/10	3	1746.67	3	1731.52	1790.00	0	695	0.00%
2021/09/09	2	1605.00	14	1597.50	1630.00	-12	693	-1.73%
2021/09/08	4	1681.25	1	1720.04	1605.00	3	690	0.43%
2021/09/07	0	0.00	2.2	1689.54	1725.00	-2.2	678	-0.32%
2021/09/06	4	1644.99	18	1634.44	1665.00	-14	674	-2.07%
2021/09/03	2	1620.00	3.1	1654.93	1670.00	-1.1	676	-0.16%
2021/09/02	5	1660.00	2	1649.83	1620.00	3	686	0.43%
2021/09/01	3	1620.00	4	1630.00	1635.00	-1	695	-0.14%
2021/08/31	5	1599.04	3.1	1601.13	1630.00	1.9	691	0.27%
2021/08/30	11.1	1542.85	7.1	1570.54	1595.00	3.9	690	0.57%
2021/08/27	3	1441.67	4	1460.00	1490.00	-1	679	-0.15%
2021/08/26	21	1434.52	17.5	1434.01	1460.00	3.5	672	0.52%
2021/08/25	0	0.00	1	1335.00	1330.00	-1	651	-0.15%
2021/08/24	1	1290.00	1	1310.00	1305.00	0	660	0.00%
2021/08/23	0	0.00	2	1245.00	1310.00	-2	663	-0.30%
2021/08/20	1	1220.00	2	1217.52	1220.00	-1	666	-0.15%
2021/08/19	14	1233.21	2	1237.50	1235.00	12	670	1.79%
2021/08/18	3	1190.00	3	1190.00	1225.00	0	672	0.00%
2021/08/17	2.1	1213.65	1.1	1224.98	1200.00	1.1	676	0.16%
2021/08/16	7	1234.31	2	1222.50	1235.00	5	689	0.73%
2021/08/13	3.2	1273.81	2	1250.00	1250.00	1.2	700	0.16%
2021/08/12	1.1	1285.02	0	0.00	1300.00	1.1	701	0.15%
2021/08/11	2.1	1286.12	1	1300.00	1310.00	1.1	705	0.16%
2021/08/10	1	1325.00	1	1315.00	1320.00	0	721	0.00%
2021/08/09	0	1340.00	11	1341.36	1320.00	-11	731	-1.50%
2021/08/06	8	1371.89	3	1371.67	1380.00	5	737	0.68%
2021/08/05	13	1424.23	8.1	1402.52	1400.00	4.9	748	0.66%
2021/08/04	0	0.00	4	1340.00	1330.00	-4	754	-0.53%
2021/08/03	1	1330.00	4	1365.00	1330.00	-3	762	-0.39%
2021/08/02	4	1337.50	8	1348.75	1350.00	-4	768	-0.52%
2021/07/30	1	1304.99	6	1318.42	1310.00	-5	776	-0.65%
2021/07/29	1	1320.00	5	1305.00	1285.00	-4	787	-0.51%
2021/07/28	2.3	1315.27	11	1303.18	1280.00	-8.8	796	-1.10%
2021/07/27	3	1348.36	5	1368.00	1345.00	-2	806	-0.25%
2021/07/26	3	1353.33	19	1339.47	1320.00	-16	828	-1.93%
2021/07/23	3.1	1319.67	2	1335.00	1310.00	1.1	854	0.12%
2021/07/22	6.1	1337.58	4	1342.50	1340.00	2.1	887	0.24%
2021/07/21	2.1	1361.71	2	1384.97	1325.00	0	901	0.01%
2021/07/20	1.1	1405.80	1.1	1340.48	1335.00	0	902	0.00%
2021/07/16	0	1460.00	0	0.00	1430.00	0	919	0.00%
2021/07/15	2	1485.00	6	1490.83	1475.00	-4	916	-0.44%
2021/07/14	6	1458.37	2	1480.00	1445.00	4	920	0.44%
2021/07/13	2	1494.96	21	1495.48	1455.00	-19	936	-2.03%
2021/07/12	7	1457.86	7.1	1449.03	1495.00	-0.1	950	-0.01%
2021/07/09	3	1409.97	3	1397.74	1370.00	0	965	0.00%
2021/07/08	4	1437.42	6	1420.20	1430.00	-2	992	-0.20%
2021/07/07	1.1	1340.00	4	1352.50	1345.00	-3	1,001	-0.29%
2021/07/06	1	1350.00	0	0.00	1315.00	1	1,021	0.10%
2021/07/02	1	1310.05	3	1366.67	1365.00	-2	1,032	-0.19%
2021/07/01	1	1315.00	2	1309.96	1310.00	-1	1,033	-0.10%
2021/06/30	3	1333.33	11	1335.91	1335.00	-8	1,036	-0.77%
2021/06/29	3	1311.67	2	1315.00	1295.00	1	1,054	0.09%
2021/06/28	5.4	1381.80	1	1311.46	1310.00	4.3	1,056	0.41%
2021/06/25	2	1457.39	4	1407.50	1445.00	-2	1,051	-0.19%
2021/06/24	6	1386.63	4	1387.50	1370.00	2	1,049	0.19%
2021/06/23	4	1417.50	5	1393.06	1370.00	-1	1,067	-0.09%
2021/06/22	7	1387.16	5.2	1385.87	1360.00	1.8	1,070	0.17%
2021/06/21	2	1327.78	3	1288.90	1360.00	-1	1,063	-0.09%
2021/06/18	7.1	1237.13	9	1212.31	1245.00	-1.9	1,059	-0.18%
2021/06/17	5	1159.00	20	1157.00	1160.00	-15	1,053	-1.43%
2021/06/16	3.1	1156.75	5	1158.05	1170.00	-2	1,056	-0.19%
2021/06/15	5	1158.95	4	1153.73	1150.00	1	1,061	0.09%
2021/06/11	2.1	1157.78	2.2	1148.95	1165.00	-0.1	1,087	-0.01%
2021/06/10	21.1	1151.60	6	1151.67	1180.00	15	1,083	1.39%
2021/06/09	7.1	1099.25	10	1099.00	1075.00	-2.9	1,068	-0.28%
2021/06/08	1	1010.00	3.2	1025.61	1035.00	-2.2	1,066	-0.21%
2021/06/07	1.1	1004.52	8	1005.38	1000.00	-7	1,081	-0.64%
2021/06/04	14	990.00	9	992.78	997.00	5	1,086	0.46%
2021/06/03	2	980.00	8.1	972.58	987.00	-6.1	1,097	-0.55%
2021/06/02	6	945.99	3	961.00	939.00	3	1,099	0.27%
2021/06/01	7	973.57	16	973.20	966.00	-9	1,114	-0.81%
2021/05/31	12	949.17	8	954.62	942.00	4	1,116	0.36%
2021/05/28	9	946.09	6	952.33	938.00	3	1,129	0.27%
2021/05/27	10.1	931.08	12	930.28	955.00	-2	1,131	-0.17%
2021/05/26	7.1	932.41	8	939.26	930.00	-0.9	1,145	-0.08%
2021/05/25	15	944.46	7	943.04	930.00	8	1,149	0.70%
2021/05/24	14.1	892.28	13	899.77	897.00	1	1,145	0.09%
2021/05/21	6	851.83	11.2	857.88	907.00	-5.2	1,144	-0.45%
2021/05/20	8.1	838.32	5	850.20	825.00	3.1	1,151	0.26%
2021/05/19	4	848.54	4	860.00	845.00	0	1,183	0.00%
2021/05/18	13	874.69	10	868.80	866.00	3	1,209	0.25%
2021/05/17	6	828.50	11	832.00	842.00	-5	1,214	-0.41%
2021/05/14	23	882.92	8	878.75	851.00	15	1,220	1.23%
2021/05/13	12.1	884.08	11	875.73	862.00	1.1	1,229	0.09%
2021/05/12	9	921.00	14	912.36	925.00	-5	1,281	-0.39%
2021/05/11	2	961.00	4	943.00	943.00	-2	1,308	-0.15%
2021/05/10	6	994.44	8	976.75	972.00	-2	1,317	-0.15%
2021/05/07	5	995.40	13	1004.07	1020.00	-8	1,329	-0.60%
2021/05/06	7	983.57	6	975.50	975.00	1	1,334	0.07%
2021/05/05	2	966.73	3	970.12	945.00	-1	1,335	-0.08%
2021/05/04	2	994.50	3.3	1020.40	1025.00	-1.3	1,351	-0.09%
2021/05/03	17.2	1017.91	20	1023.73	1025.00	-2.8	1,371	-0.21%
2021/04/29	10	983.70	22.1	1002.14	1030.00	-12.1	1,397	-0.87%
2021/04/28	10.3	946.76	305.1	944.82	940.00	-294.8	1,407	-20.94%	大賣/鉅額交易
2021/04/27	14	887.43	17.5	871.73	916.00	-3.5	1,385	-0.25%
2021/04/26	9	842.67	3	833.00	833.00	6	1,375	0.44%
2021/04/23	5	812.61	31	813.68	843.00	-26	1,378	-1.89%
2021/04/22	8.1	840.87	14	839.35	820.00	-5.9	1,382	-0.43%
2021/04/21	7	840.57	7	840.71	841.00	0	1,389	0.00%
2021/04/20	7	846.58	8	849.38	852.00	-1	1,414	-0.07%
2021/04/19	13.2	852.35	7.1	851.94	849.00	6.1	1,432	0.43%
2021/04/16	11.1	885.79	12.1	890.13	894.00	-1	1,427	-0.07%
2021/04/15	14	846.15	12.2	855.33	873.00	1.8	1,433	0.13%
2021/04/14	20.1	797.27	26.1	793.94	833.00	-5.9	1,431	-0.41%
2021/04/13	14.1	786.93	11	785.91	781.00	3.1	1,429	0.22%
2021/04/12	10.3	826.15	12	824.06	797.00	-1.7	1,428	-0.12%
2021/04/09	8.2	878.67	7.1	860.80	855.00	1.1	1,434	0.07%
2021/04/08	3	898.66	4	902.47	898.00	-1	1,428	-0.07%
2021/04/07	3	892.62	5	889.40	904.00	-2	1,440	-0.14%
2021/04/06	28	900.14	3	903.23	887.00	25	1,447	1.73%
2021/04/01	21	908.65	18.1	915.42	880.00	2.9	1,452	0.20%
2021/03/31	11	888.18	10.1	889.68	883.00	0.9	1,436	0.07%
2021/03/30	20	878.55	10.2	874.40	868.00	9.8	1,426	0.69%
2021/03/29	28	872.96	9	870.67	865.00	19	1,430	1.33%
2021/03/26	40	872.95	23.1	865.55	878.00	16.9	1,435	1.18%
2021/03/25	10.1	854.05	6.1	843.73	830.00	3.9	1,420	0.27%
2021/03/24	7	845.14	6	845.83	861.00	1	1,420	0.07%
2021/03/23	7	851.00	9.1	855.47	848.00	-2.1	1,427	-0.14%
2021/03/22	9	828.78	9	836.67	831.00	0	1,449	0.00%
2021/03/19	6	834.34	7	835.29	829.00	-1	1,487	-0.07%
2021/03/18	7.3	848.66	6.1	855.08	848.00	1.2	1,504	0.08%
2021/03/17	24.2	861.36	11.1	850.90	845.00	13.1	1,560	0.84%
2021/03/16	4	822.30	6	826.67	820.00	-2	1,606	-0.12%
2021/03/15	1.1	803.64	4	818.04	830.00	-2.9	1,650	-0.18%
2021/03/12	18	825.06	22.2	824.94	802.00	-4.2	1,694	-0.24%
2021/03/11	23	807.14	10.1	813.17	814.00	12.9	1,679	0.77%
2021/03/10	9	769.86	5	775.00	760.00	4	1,667	0.24%
2021/03/09	5	770.59	4	771.77	755.00	1	1,670	0.06%
2021/03/08	7.1	810.60	6	820.33	789.00	1.1	1,661	0.06%
2021/03/05	8	798.62	7	789.57	801.00	1	1,663	0.06%
2021/03/04	36	808.58	2	811.45	818.00	34	1,653	2.06%
2021/03/03	9.1	799.35	7.1	794.45	805.00	2.1	1,650	0.13%
2021/03/02	5	830.80	6.1	833.01	817.00	-1.1	1,640	-0.06%
2021/02/26	8.1	817.58	5	828.72	815.00	3.1	1,652	0.19%
2021/02/25	4	863.52	5	852.00	840.00	-1	1,679	-0.06%
2021/02/24	3	851.39	2.3	846.00	858.00	0.8	1,720	0.05%
2021/02/23	7.2	850.21	24	854.54	855.00	-16.8	1,730	-0.97%
2021/02/22	24	876.14	15	877.53	869.00	9	1,731	0.52%
2021/02/19	23.1	887.51	19	881.86	866.00	4	1,724	0.23%
2021/02/18	15	875.47	58	882.50	893.00	-43	1,715	-2.51%
2021/02/17	7	796.99	10.1	788.86	812.00	-3.1	1,695	-0.18%
2021/02/05	6.1	749.98	9	740.03	739.00	-3	1,685	-0.18%
2021/02/04	11	746.08	13.1	740.59	748.00	-2.1	1,686	-0.12%
2021/02/03	50.3	785.53	37.1	770.08	750.00	13.3	1,683	0.79%
2021/02/02	24	749.50	30.1	755.43	781.00	-6.1	1,644	-0.37%
2021/02/01	8	702.50	13	703.01	710.00	-5	1,632	-0.31%
2021/01/29	5	698.62	39	697.21	688.00	-34	1,676	-2.03%
2021/01/28	4.1	687.41	7.1	693.43	686.00	-3	1,692	-0.18%
2021/01/27	7	691.29	7.1	691.47	699.00	-0.1	1,707	0.00%
2021/01/26	3.1	693.47	16.4	705.26	671.00	-13.4	1,721	-0.78%
2021/01/25	27.2	729.03	74.1	719.33	702.00	-46.9	1,727	-2.72%
2021/01/22	22.1	738.65	17.3	739.28	753.00	4.9	1,731	0.28%
2021/01/21	13.1	690.47	23.4	685.18	699.00	-10.3	1,721	-0.60%
2021/01/20	7	663.43	10	666.90	658.00	-3	1,721	-0.17%
2021/01/19	2	665.00	10.3	662.31	674.00	-8.3	1,757	-0.47%
2021/01/18	6.1	648.35	11.3	648.76	645.00	-5.2	1,780	-0.29%
2021/01/15	15.5	668.05	14	678.00	647.00	1.5	1,810	0.08%
2021/01/14	14	670.01	24.3	675.65	668.00	-10.3	1,831	-0.56%
2021/01/13	15.5	679.01	11	675.18	667.00	4.5	1,863	0.24%
2021/01/12	12	654.94	17.1	659.66	671.00	-5	1,856	-0.27%
2021/01/11	42.1	660.94	10	656.40	650.00	32.1	1,846	1.74%
2021/01/08	19	648.21	9.1	647.02	643.00	9.9	1,850	0.54%
2021/01/07	39.1	630.67	7.1	631.13	637.00	32	1,842	1.74%
2021/01/06	31	626.87	12.1	627.78	610.00	18.9	1,848	1.02%
2021/01/05	10.1	620.59	6	617.67	616.00	4.1	1,858	0.22%
2021/01/04	12.1	621.10	14.1	625.69	622.00	-2	1,856	-0.11%
2020/12/31	5	598.20	1	595.00	595.00	4	1,853	0.22%
2020/12/30	7	585.71	6.1	591.78	598.00	0.9	1,875	0.05%
2020/12/29	7.1	577.15	4.1	576.24	574.00	3	1,869	0.16%
2020/12/28	6	584.17	2	599.00	580.00	4	1,863	0.21%
2020/12/25	1.6	590.90	0	594.00	589.00	1.5	1,864	0.08%
2020/12/24	1	598.00	8	603.50	598.00	-7	1,871	-0.37%
2020/12/23	4	601.50	4	599.00	606.00	0	1,877	0.00%
2020/12/22	2.2	602.67	43	603.49	592.00	-40.9	1,886	-2.16%
2020/12/21	2	612.50	16	606.38	624.00	-14	1,879	-0.74%
2020/12/18	6	618.33	3	622.67	614.00	3	1,881	0.16%
2020/12/17	4	624.25	11	630.73	627.00	-7	1,878	-0.37%
2020/12/16	36.1	633.39	28	636.18	631.00	8.1	1,868	0.43%
2020/12/15	20.1	647.19	24	641.04	627.00	-3.9	1,843	-0.21%
2020/12/14	7.1	690.85	8.2	684.41	676.00	-1	1,831	-0.06%
2020/12/11	38.1	717.41	31.1	717.50	706.00	7	1,834	0.38%
2020/12/10	31.1	673.37	29.1	676.36	711.00	2	1,769	0.11%
2020/12/09	16.2	641.56	16.1	643.66	649.00	0.1	1,697	0.01%
2020/12/08	11.1	613.85	20.1	613.50	620.00	-9	1,653	-0.55%
2020/12/07	1	587.74	2.1	585.81	588.00	-1.1	1,617	-0.07%
2020/12/04	1	575.00	30.1	577.04	582.00	-29.1	1,627	-1.79%
2020/12/03	0	0.00	24	591.29	582.00	-24	1,647	-1.46%
2020/12/02	5	585.83	13.1	586.46	590.00	-8	1,660	-0.48%
2020/12/01	6	584.01	9.1	587.35	578.00	-3.1	1,660	-0.19%
2020/11/30	6	578.17	67	575.42	573.00	-61	1,652	-3.69%
2020/11/27	5	573.22	72	573.29	572.00	-67	1,651	-4.06%
2020/11/26	1.1	582.00	4	581.50	582.00	-2.9	1,661	-0.17%
2020/11/25	13	588.62	8	597.00	581.00	5	1,661	0.30%
2020/11/24	24.3	617.54	43	611.79	596.00	-18.8	1,645	-1.14%
2020/11/23	23	607.65	26.1	606.80	615.00	-3.1	1,606	-0.19%
2020/11/20	14.1	583.52	17	584.89	579.00	-3	1,558	-0.19%
2020/11/19	9	572.42	10.1	569.16	582.00	-1.1	1,551	-0.07%
2020/11/18	8.1	569.75	17	568.95	568.00	-9	1,550	-0.58%
2020/11/17	16	585.44	13	583.77	572.00	3	1,547	0.19%
2020/11/16	43	582.98	12	581.33	587.00	31	1,552	2.00%
2020/11/13	3	564.06	2	562.50	571.00	1	1,542	0.07%
2020/11/12	10.2	573.54	8	574.63	568.00	2.2	1,533	0.14%
2020/11/11	15	577.13	8	576.25	579.00	7	1,517	0.46%
2020/11/10	17	588.53	24	582.96	575.00	-7	1,504	-0.46%
2020/11/09	23	597.96	12	606.75	592.00	11	1,480	0.74%
2020/11/06	24.1	600.79	26.1	602.10	590.00	-2.1	1,449	-0.14%
2020/11/05	20	581.75	20	578.50	576.00	0	1,390	0.00%
2020/11/04	11	568.09	9	568.89	562.00	2	1,360	0.15%
2020/11/03	22.1	578.75	19	573.89	566.00	3.1	1,341	0.23%
2020/11/02	25	572.16	28	573.96	585.00	-3	1,316	-0.23%
2020/10/30	48	595.14	22	593.27	570.00	26	1,331	1.96%
2020/10/29	37.1	586.44	28	584.68	585.00	9.1	1,346	0.67%
2020/10/28	32	615.97	28	606.82	599.00	4	1,312	0.30%
2020/10/27	35	618.51	70.1	612.60	635.00	-35.1	1,284	-2.73%
2020/10/26	28	625.64	33	613.55	592.00	-5	1,258	-0.40%
2020/10/23	31	638.94	24	640.42	652.00	7	1,241	0.56%
2020/10/22	22	620.14	15	619.20	624.00	7	1,230	0.57%
2020/10/21	29	600.45	23	600.83	610.00	6	1,223	0.49%
2020/10/20	9	575.00	15	568.33	586.00	-6	1,205	-0.50%
2020/10/19	9	550.11	6	553.50	557.00	3	1,236	0.24%
2020/10/16	12	580.00	8	574.63	560.00	4	1,263	0.32%
2020/10/15	16	583.13	25.1	583.12	584.00	-9.1	1,269	-0.71%
2020/10/14	20	579.55	8	585.38	576.00	12	1,271	0.94%
2020/10/13	41	569.00	17.1	567.80	582.00	24	1,267	1.89%
2020/10/12	3	544.00	5	549.00	545.00	-2	1,250	-0.16%
2020/10/08	7	537.86	8	534.75	543.00	-1	1,259	-0.08%
2020/10/07	4	514.75	7	514.71	522.00	-3	1,252	-0.24%
2020/10/05	4	500.63	8	501.63	504.00	-4	1,242	-0.32%
2020/09/30	20	506.78	22	497.14	510.00	-2	1,256	-0.16%
2020/09/29	8	494.38	53	500.32	490.00	-45	1,266	-3.55%
2020/09/28	17	507.03	10	502.15	511.00	7	1,285	0.54%
2020/09/25	7.1	517.10	13	521.88	504.00	-5.9	1,291	-0.46%
2020/09/24	2	531.50	2	533.00	538.00	0	1,293	0.00%
2020/09/23	39	540.85	2	532.00	528.00	37	1,310	2.82%
2020/09/22	3	511.67	5	520.40	518.00	-2	1,323	-0.15%
2020/09/21	0	0.00	1	516.00	517.00	-1	1,370	-0.07%
2020/09/18	3	536.67	4	536.50	529.00	-1	1,400	-0.07%
2020/09/17	35	545.26	22	544.09	536.00	13	1,419	0.92%
2020/09/16	78	542.47	6	530.00	544.00	72	1,441	4.99%
2020/09/14	4	505.50	11	503.64	506.00	-7	1,451	-0.48%
2020/09/11	4	495.88	6	493.17	499.00	-2	1,479	-0.14%
2020/09/10	12	495.20	2	495.00	488.00	10	1,484	0.67%
2020/09/09	8	473.38	14	483.86	495.00	-6	1,492	-0.40%
2020/09/08	10	482.70	8	465.25	483.00	2	1,500	0.13%
2020/09/07	18	471.94	76	468.67	459.50	-58	1,497	-3.87%
2020/09/04	4	507.75	0	0.00	507.00	4	1,521	0.26%
2020/09/03	0	0.00	4	524.75	523.00	-4	1,556	-0.26%
2020/09/02	8	522.75	5	519.00	514.00	3	1,577	0.19%
2020/09/01	10	511.60	5	508.00	520.00	5	1,601	0.31%
2020/08/31	5	521.20	19	519.74	519.00	-14	1,588	-0.88%
2020/08/28	10	535.90	10	536.10	533.00	0	1,602	0.00%
2020/08/27	2	554.00	6	574.33	553.00	-4	1,603	-0.25%
2020/08/26	8	572.50	0	0.00	573.00	8	1,620	0.49%
2020/08/25	10	569.30	16	568.00	573.00	-6	1,666	-0.36%
2020/08/24	7	548.29	47	550.68	555.00	-40	1,668	-2.40%
2020/08/21	4	577.25	8	578.75	575.00	-4	1,678	-0.24%
2020/08/20	59	560.31	18	576.72	560.00	41	1,709	2.40%
2020/08/19	2	586.50	0	0.00	573.00	2	1,695	0.12%
2020/08/18	3	585.33	0	0.00	581.00	3	1,716	0.17%
2020/08/17	3	607.00	1	604.00	610.00	2	1,727	0.12%
2020/08/14	3	599.33	2	603.50	607.00	1	1,744	0.06%
2020/08/13	0	0.00	3	592.01	591.00	-3	1,791	-0.17%
2020/08/12	4	570.50	3	568.00	576.00	1	1,820	0.05%
2020/08/11	1	568.00	1	566.00	558.00	0	1,846	0.00%
2020/08/10	16	600.88	1	611.00	588.00	15	1,857	0.81%
2020/08/07	27	601.96	4	610.75	596.00	23	1,875	1.23%
2020/08/06	6	596.50	4	592.75	596.00	2	1,865	0.11%
2020/08/05	36	598.89	20	602.36	610.00	16	1,862	0.86%
2020/08/04	16	553.38	21	565.52	583.00	-5	1,815	-0.28%
2020/08/03	8	539.63	8	544.13	530.00	0	1,767	0.00%
2020/07/31	5	542.60	17	541.82	547.00	-12	1,771	-0.68%
2020/07/30	20	534.10	18	539.28	540.00	2	1,767	0.11%
2020/07/29	16	518.25	12	517.58	534.00	4	1,749	0.23%
2020/07/28	15	518.40	58	520.91	505.00	-43	1,731	-2.48%
2020/07/27	6	545.83	28	546.64	548.00	-22	1,718	-1.28%
2020/07/24	30	537.30	14	555.29	525.00	16	1,697	0.94%
2020/07/23	33	541.76	37	548.00	554.00	-4	1,675	-0.24%
2020/07/22	41	516.05	40	522.33	533.00	1	1,630	0.06%
2020/07/21	9	497.61	14	501.14	506.00	-5	1,587	-0.31%
2020/07/20	2	456.75	2	462.75	469.00	0	1,567	0.00%
2020/07/17	15	478.73	19	472.74	466.00	-4	1,552	-0.26%
2020/07/16	71	492.62	13	496.23	508.00	58	1,537	3.77%
2020/07/15	11	500.68	5	497.50	481.50	6	1,516	0.40%
2020/07/14	3	517.67	9	521.89	510.00	-6	1,511	-0.40%
2020/07/13	5.1	522.75	4	520.00	521.00	1.1	1,496	0.07%
2020/07/10	3	525.33	5	530.20	518.00	-2	1,496	-0.13%
2020/07/09	24.1	557.89	16	563.81	555.00	8.1	1,485	0.55%
2020/07/08	39	549.00	4	544.00	550.00	35	1,469	2.38%
2020/07/07	12	553.33	8	553.38	531.00	4	1,445	0.28%
2020/07/06	6	535.83	8	538.75	544.00	-2	1,418	-0.14%
2020/07/03	15	532.60	13.2	534.90	518.00	1.8	1,403	0.13%
2020/07/02	11	522.91	6.1	520.59	526.00	4.9	1,390	0.35%
2020/07/01	9	512.67	12	513.58	505.00	-3	1,373	-0.22%
2020/06/30	44	494.67	15	490.47	486.50	29	1,370	2.12%
2020/06/29	21	560.00	11	535.18	525.00	10	1,332	0.75%
2020/06/24	28	535.46	5	550.80	555.00	23	1,304	1.76%
2020/06/23	9	505.78	15	512.80	505.00	-6	1,298	-0.46%
2020/06/22	11	479.86	39	473.46	480.00	-28	1,279	-2.19%
2020/06/19	8	482.19	3	485.83	478.00	5	1,286	0.39%
2020/06/18	12.3	484.58	15	481.17	492.00	-2.7	1,286	-0.21%
2020/06/17	2	454.75	7	460.79	452.00	-5	1,266	-0.39%
2020/06/16	10	461.15	8	465.31	457.50	2	1,259	0.16%
2020/06/15	9	466.56	19	466.42	461.00	-10	1,264	-0.79%
2020/06/12	7	454.29	10	454.29	452.00	-3	1,283	-0.24%
2020/06/11	19	461.58	23	457.93	464.00	-4	1,278	-0.31%
2020/06/10	14	434.64	13	433.65	437.50	1	1,241	0.08%
2020/06/09	11.1	408.65	13	408.69	412.00	-2	1,198	-0.16%
2020/06/08	9	398.00	14.1	397.62	397.00	-5.1	1,178	-0.43%
2020/06/05	5.1	374.91	2	375.50	379.50	3.1	1,149	0.27%
2020/06/04	6	393.25	5	396.00	380.00	1	1,143	0.09%
2020/06/03	7	389.00	14	396.71	388.00	-7	1,124	-0.62%
2020/06/02	25	394.70	10	399.70	390.00	15	1,113	1.35%
2020/06/01	30	387.10	51	386.93	400.00	-21	1,089	-1.93%
2020/05/29	16	366.75	10	367.10	365.00	6	1,036	0.58%
2020/05/28	16	366.22	9	367.22	365.50	7	1,024	0.68%
2020/05/27	95	369.75	46	371.75	361.00	49	1,001	4.89%
2020/05/26	22	359.14	5	356.00	348.00	17	955	1.78%
2020/05/25	10	349.00	10	352.55	361.50	0	932	0.00%
2020/05/22	7	336.93	6	336.67	329.00	1	908	0.11%
2020/05/21	12	344.92	11	340.09	345.00	1	890	0.11%
2020/05/20	32	357.53	20	357.40	349.00	12	869	1.38%
2020/05/19	6	338.17	23	335.22	346.50	-17	818	-2.08%
2020/05/18	38	312.93	43	312.47	315.00	-5	782	-0.64%
2020/05/15	13	297.85	5	299.10	297.50	8	754	1.06%
2020/05/14	14	297.14	19	299.82	290.00	-5	738	-0.68%
2020/05/13	3	290.83	6	287.25	289.50	-3	721	-0.42%
2020/05/12	4	291.25	4	290.38	289.00	0	736	0.00%
2020/05/11	7	293.79	2	290.25	290.50	5	736	0.68%
2020/05/08	7	292.36	3	292.00	290.50	4	737	0.54%
2020/05/07	5	291.40	5	288.10	294.50	0	731	0.00%
2020/05/06	2	279.00	0	0.00	278.50	2	716	0.28%
2020/05/05	3	277.00	2	277.00	274.00	1	707	0.14%
2020/05/04	1	276.50	1	277.50	276.50	0	703	0.00%
2020/04/30	5	273.70	6	277.75	282.50	-1	697	-0.14%
2020/04/29	6	264.58	5	267.50	266.00	1	686	0.15%
2020/04/28	4	259.88	5	258.30	262.00	-1	676	-0.15%
2020/04/27	2	251.25	1	254.00	252.00	1	667	0.15%
2020/04/24	0	0.00	1	249.50	248.00	-1	660	-0.15%
2020/04/23	3	249.50	1	249.00	249.00	2	658	0.30%
2020/04/22	1	244.00	1	243.50	247.50	0	656	0.00%
2020/04/21	2	253.75	3	254.50	248.50	-1	652	-0.15%
2020/04/20	2	257.75	5	256.60	256.50	-3	645	-0.47%
2020/04/17	4	260.12	42	261.49	254.50	-38	639	-5.94%
2020/04/16	1	250.50	35	250.01	250.50	-34	615	-5.53%
2020/04/15	6	249.50	1	251.00	250.50	5	609	0.82%
2020/04/14	1	246.00	20	243.18	245.00	-19	597	-3.18%
2020/04/13	9	240.89	7	242.07	237.50	2	593	0.34%
2020/04/10	4	247.88	6	247.50	246.50	-2	588	-0.34%
2020/04/09	3	249.67	10	251.20	246.00	-7	591	-1.18%
2020/04/08	2	244.25	3	246.67	245.00	-1	581	-0.17%
2020/04/07	14	249.82	3	251.33	243.00	11	580	1.90%
2020/04/06	1	249.00	5	249.20	249.00	-4	571	-0.70%
2020/04/01	23	247.52	27	246.93	253.50	-4	561	-0.71%
2020/03/31	0	0.00	10	236.30	235.00	-10	538	-1.86%
2020/03/30	5	218.60	2	220.00	224.50	3	519	0.58%
2020/03/27	36	234.56	10	235.05	227.50	26	508	5.11%
2020/03/26	27	221.52	7	221.00	225.00	20	483	4.14%
2020/03/25	21	202.10	15	205.03	206.50	6	448	1.34%
2020/03/24	24	192.10	7	191.93	188.50	17	426	3.99%
2020/03/23	20	179.41	8	176.13	181.00	12	411	2.92%
2020/03/20	2	175.00	9	174.11	175.00	-7	400	-1.75%
2020/03/19	53	159.82	357	160.64	159.50	-304	394	-77.12%	大賣/鉅額交易
2020/03/18	34	184.46	62	185.70	177.00	-28	369	-7.58%
2020/03/17	23	197.59	43	197.40	196.50	-20	329	-6.07%
2020/03/16	46	221.09	9	221.33	218.00	37	315	11.74%
2020/03/13	2	235.00	33	235.00	235.00	-31	304	-10.19%
2020/03/12	8	264.94	12	262.33	261.00	-4	324	-1.23%
2020/03/11	32	295.77	6	305.58	290.00	26	326	7.97%
2020/03/10	6	296.92	20	298.75	301.00	-14	322	-4.34%
2020/03/09	12	307.25	2	308.00	304.00	10	318	3.14%
2020/03/05	129	321.00	0	0.00	321.00	129	309	41.65%	大買/鉅額交易
2020/03/04	2	317.75	0	0.00	316.00	2	308	0.65%
2020/03/03	5	325.00	12	324.88	324.50	-7	308	-2.27%
2020/03/02	11	310.55	11	311.59	313.00	0	304	0.00%
2020/02/27	8	322.50	2	320.50	316.00	6	300	2.00%
2020/02/26	1	325.00	2	326.00	324.00	-1	298	-0.33%
2020/02/25	1	328.00	1	329.50	331.50	0	297	0.00%
2020/02/24	6	332.25	0	0.00	330.00	6	297	2.02%
2020/02/21	56	336.42	0	0.00	337.00	56	297	18.79%
2020/02/20	5	341.10	4	339.63	336.50	1	296	0.34%
2020/02/19	2	335.50	0	0.00	335.50	2	294	0.68%
2020/02/18	1	336.50	3	338.67	334.00	-2	294	-0.68%
2020/02/17	0	0.00	1	338.00	337.00	-1	291	-0.34%
2020/02/14	6	345.25	5	353.90	344.50	1	289	0.35%
2020/02/13	8	340.63	15	340.17	348.00	-7	282	-2.48%
2020/02/12	6	330.00	4	326.88	330.00	2	264	0.76%
2020/02/11	61	322.26	3	322.00	320.00	58	260	22.29%
2020/02/10	2	312.00	0	0.00	311.50	2	256	0.78%
2020/02/06	0	0.00	3	321.33	325.00	-3	263	-1.14%
2020/02/05	4	321.13	0	0.00	314.50	4	264	1.51%
2020/02/04	1	310.50	0	0.00	313.50	1	261	0.38%
2020/01/31	4	328.00	0	0.00	324.50	4	252	1.59%
2020/01/30	13	330.04	2	335.50	326.50	11	252	4.36%
2020/01/17	1	354.50	0	0.00	354.00	1	249	0.40%
2020/01/16	1	351.00	0	0.00	353.50	1	249	0.40%
2020/01/15	115	357.04	0	0.00	347.00	115	245	46.89%	大買/鉅額交易
2020/01/14	0	0.00	2	359.50	360.00	-2	241	-0.83%
2020/01/13	1	351.50	0	0.00	353.00	1	242	0.41%
2020/01/09	2	344.75	0	0.00	344.00	2	245	0.81%
2020/01/08	1	350.00	4	350.00	347.00	-3	248	-1.21%
2020/01/07	1	353.00	0	0.00	352.00	1	249	0.40%
2020/01/06	0	0.00	2	351.50	348.00	-2	247	-0.81%
2020/01/03	14	369.11	13	358.58	355.00	1	248	0.40%
2020/01/02	4	362.75	1	362.00	363.50	3	246	1.22%
2019/12/31	1	353.00	1	360.00	356.50	0	250	0.00%
2019/12/30	0	0.00	1	362.50	357.50	-1	252	-0.40%
2019/12/27	1	367.00	1	367.50	366.50	0	255	0.00%
2019/12/26	2	366.75	5	365.10	364.00	-3	258	-1.16%
2019/12/25	0	0.00	3	360.00	361.50	-3	258	-1.16%
2019/12/20	1	366.00	1	367.00	363.50	0	271	0.00%
2019/12/19	7	371.64	1	370.00	363.50	6	276	2.17%
2019/12/18	4	364.38	6	366.25	368.00	-2	272	-0.74%
2019/12/17	5	361.70	15	364.17	357.50	-10	269	-3.71%
2019/12/16	20	369.40	1	368.00	370.00	19	263	7.21%
2019/12/13	0	0.00	13	370.92	368.00	-13	262	-4.95%
2019/12/12	14	367.71	2	366.75	367.50	12	263	4.55%
2019/12/11	6	371.08	11	371.05	371.00	-5	265	-1.88%
2019/12/10	7	365.57	0	0.00	366.00	7	262	2.66%
2019/12/09	3	358.83	24	360.35	367.00	-21	261	-8.02%
2019/12/06	24	340.46	11	343.82	346.50	13	241	5.39%
2019/12/05	0	0.00	3	328.50	332.50	-3	229	-1.31%
2019/12/04	0	0.00	1	327.00	327.00	-1	229	-0.44%
2019/11/29	2	325.00	0	0.00	318.00	2	237	0.84%
2019/11/28	0	0.00	0.1	317.50	317.50	-0.1	234	-0.04%
2019/11/25	0	0.00	2	323.50	323.00	-2	239	-0.83%
2019/11/21	2	319.00	0	0.00	319.00	2	247	0.81%
2019/11/20	2	324.25	0	0.00	323.00	2	248	0.81%
2019/11/15	3	320.83	1	322.00	320.00	2	272	0.73%
2019/11/12	4	320.75	0	0.00	321.00	4	290	1.38%
2019/11/08	33	324.14	1	326.00	324.00	32	327	9.77%
2019/11/07	6	322.17	1	322.50	324.00	5	329	1.52%
2019/11/06	4	320.75	0	0.00	323.00	4	342	1.17%
2019/11/05	0	0.00	4	333.88	333.50	-4	365	-1.09%
2019/11/04	2	334.50	2	339.25	332.50	0	371	0.00%
2019/10/31	3	337.67	1	335.00	337.50	2	372	0.54%
2019/10/29	0	0.00	3	342.17	338.00	-3	377	-0.79%
2019/10/25	1	341.00	0	0.00	341.50	1	379	0.26%
2019/10/24	2	336.75	2	340.00	339.00	0	377	0.00%
2019/10/23	1	333.00	0	0.00	333.00	1	377	0.27%
2019/10/22	52	335.60	7	334.64	334.50	45	379	11.87%
2019/10/21	2	332.50	1	337.00	333.00	1	380	0.26%
2019/10/18	0	0.00	3	342.98	340.00	-3	382	-0.79%
2019/10/17	0	0.00	7	338.86	339.50	-7	381	-1.84%
2019/10/15	1	336.00	1	339.50	331.00	0	378	0.00%
2019/10/14	1	339.50	0	0.00	336.50	1	379	0.26%
2019/10/09	3	336.33	2	335.50	336.00	1	382	0.26%
2019/10/08	1	335.00	0	0.00	335.50	1	382	0.26%
2019/10/07	2	339.50	1	339.00	339.00	1	379	0.26%
2019/10/04	3	338.67	0	0.00	337.50	3	375	0.80%
2019/10/03	2	337.00	5	338.30	335.00	-3	369	-0.81%
2019/10/02	1	330.50	9	331.61	334.50	-8	361	-2.22%
2019/10/01	2	325.00	1	322.50	324.50	1	357	0.28%
2019/09/27	3	321.67	1	327.00	328.00	2	355	0.56%
2019/09/26	2	325.50	40	323.08	323.00	-38	354	-10.71%
2019/09/25	0	0.00	70	323.25	322.00	-70	358	-19.52%
2019/09/24	3	327.82	20	328.45	326.00	-17	363	-4.67%
2019/09/23	4	332.88	23.1	332.01	331.50	-19.1	367	-5.21%
2019/09/20	4	337.13	2	335.50	338.50	2	365	0.55%
2019/09/19	3	336.67	25	336.22	334.00	-22	362	-6.07%
2019/09/17	1	331.50	3	333.00	331.00	-2	365	-0.55%
2019/09/16	4	335.13	4	336.00	333.00	0	374	0.00%
2019/09/12	7	345.00	5	346.20	342.00	2	373	0.54%
2019/09/11	2	336.50	2	341.50	333.50	0	372	0.00%
2019/09/10	0	0.00	3	341.83	337.00	-3	371	-0.81%
2019/09/09	2	348.50	5	344.00	344.00	-3	367	-0.82%
2019/09/06	6	354.50	6	359.58	353.50	0	367	0.00%
2019/09/05	1	367.00	8	364.38	363.00	-7	377	-1.86%
2019/09/04	1	373.00	11	366.18	370.00	-10	378	-2.64%
2019/09/03	3	366.33	12	368.17	361.00	-9	380	-2.36%
2019/09/02	0	0.00	1	366.00	362.00	-1	381	-0.26%
2019/08/30	0	0.00	5	364.80	364.50	-5	385	-1.30%
2019/08/29	0	0.00	2	362.50	361.50	-2	390	-0.51%
2019/08/28	0	0.00	7	364.36	361.00	-7	394	-1.77%
2019/08/27	0	0.00	10	362.30	354.50	-10	396	-2.52%
2019/08/26	0.1	348.00	0	0.00	348.00	0.1	404	0.01%
2019/08/23	0	0.00	3	360.67	357.50	-3	407	-0.74%
2019/08/22	3.1	362.29	1	359.50	359.50	2.1	411	0.50%
2019/08/21	2	362.00	12	350.79	367.00	-10	410	-2.43%
2019/08/20	0	0.00	13	345.15	343.50	-13	413	-3.14%
2019/08/16	5	342.80	8	341.44	341.50	-3	429	-0.70%
2019/08/15	1	331.00	7	330.57	330.50	-6	434	-1.38%
2019/08/14	10	333.95	24	332.19	335.50	-14	438	-3.20%
2019/08/13	6	315.67	11.1	311.76	311.00	-5.1	420	-1.22%
2019/08/12	0	0.00	10.1	330.84	328.50	-10.1	418	-2.41%
2019/08/08	38.1	330.56	8	330.44	329.00	30.1	425	7.09%
2019/08/07	5.1	311.37	26.9	312.39	322.50	-21.8	414	-5.27%
2019/08/06	3	330.50	35.1	330.50	330.50	-32.1	387	-8.28%
2019/08/05	0	0.00	9	372.06	367.00	-9	388	-2.32%
2019/08/02	4	376.25	11	376.09	375.00	-7	394	-1.77%
2019/08/01	4	383.13	19	382.33	380.00	-15	396	-3.79%
2019/07/31	3.5	372.54	11	373.36	378.50	-7.5	400	-1.88%
2019/07/30	14	377.39	20	376.43	372.00	-6	417	-1.44%
2019/07/29	4	385.75	4	387.00	387.00	0	429	0.00%
2019/07/26	9	385.72	3	385.17	386.00	6	433	1.39%
2019/07/25	6	384.58	1	389.00	385.00	5	434	1.15%
2019/07/24	19	382.58	1	381.00	384.00	18	435	4.14%
2019/07/23	1	384.50	0	0.00	383.00	1	440	0.23%
2019/07/22	13	385.58	12	387.88	390.00	1	443	0.23%
2019/07/19	1	382.00	0	0.00	380.00	1	443	0.23%
2019/07/18	0	0.00	2.5	382.00	380.00	-2.5	447	-0.55%
2019/07/17	0	0.00	1	382.50	379.00	-1	461	-0.22%
2019/07/16	2	384.50	2	384.75	383.00	0	468	0.00%
2019/07/15	0.5	381.50	10	382.55	384.00	-9.5	493	-1.93%
2019/07/12	0	0.00	9	376.94	376.00	-9	519	-1.73%
2019/07/11	1	373.50	2	373.50	375.00	-1	524	-0.19%
2019/07/10	0	0.00	2	370.25	368.00	-2	525	-0.38%
2019/07/09	1	364.00	1	366.00	366.00	0	530	0.00%
2019/07/05	1	367.50	0	0.00	368.50	1	539	0.19%
2019/07/04	3	369.33	0	0.00	367.00	3	544	0.55%
2019/07/03	9	375.94	2	374.00	371.50	7	556	1.26%
2019/07/02	5	386.50	4	387.63	384.00	1	555	0.18%
2019/07/01	2	384.75	2	394.00	394.00	0	563	0.00%
2019/06/28	1	375.00	16	377.13	379.00	-15	576	-2.60%
2019/06/27	5	368.40	8	370.63	370.00	-3	569	-0.53%
2019/06/26	5	362.70	2	366.00	363.00	3	571	0.53%
2019/06/25	0	0.00	4	373.00	363.00	-4	576	-0.69%
2019/06/24	4	367.13	3	369.83	369.00	1	578	0.17%
2019/06/21	7	370.29	7	372.93	366.00	0	592	0.00%
2019/06/20	0	0.00	2	355.25	359.00	-2	621	-0.32%
2019/06/18	0	0.00	1	338.00	334.50	-1	647	-0.15%
2019/06/13	6	348.83	4	352.75	348.00	2	666	0.30%
2019/06/11	7	359.43	2	360.50	358.00	5	661	0.76%
2019/06/10	4	361.88	6	368.00	358.50	-2	661	-0.30%
2019/06/06	2	359.25	2	364.00	362.50	0	658	0.00%
2019/06/05	3	373.00	6	375.08	362.00	-3	658	-0.46%
2019/06/04	2	372.75	6	372.25	368.00	-4	661	-0.60%
2019/06/03	4	365.75	2	366.00	365.00	2	659	0.30%
2019/05/31	8	379.38	15	382.33	373.00	-7	655	-1.07%
2019/05/29	1	368.50	2	368.00	364.50	-1	647	-0.15%
2019/05/28	9	363.61	0	0.00	366.50	9	644	1.40%
2019/05/27	21	364.83	1	365.84	360.50	20	642	3.11%
2019/05/24	4	375.50	17	373.24	373.50	-13	633	-2.05%
2019/05/23	5	358.80	2	360.25	360.00	3	620	0.48%
2019/05/22	2	349.54	6	353.92	355.00	-4	620	-0.64%
2019/05/21	5	331.10	4	332.38	336.00	1	620	0.16%
2019/05/20	4	335.63	1	336.00	336.00	3	621	0.48%
2019/05/17	4	332.75	1	330.00	335.00	3	621	0.48%
2019/05/16	4	349.75	3	346.00	335.00	1	616	0.16%
2019/05/15	1	361.00	0	0.00	349.00	1	615	0.16%
2019/05/14	4	358.38	3	358.50	360.00	1	617	0.16%
2019/05/13	4	363.13	1	366.00	365.00	3	624	0.48%
2019/05/10	15	367.40	2	364.00	363.00	13	628	2.07%
2019/05/09	9	363.00	4	365.50	363.00	5	626	0.80%
2019/05/08	6	368.67	2	367.25	372.00	4	636	0.63%
2019/05/07	2	364.25	3	370.50	370.50	-1	634	-0.16%
2019/05/06	8	364.19	3	360.17	354.00	5	629	0.79%
2019/05/03	1	380.00	2	384.75	382.50	-1	627	-0.16%
2019/05/02	1	383.00	1	382.50	381.00	0	638	0.00%
2019/04/30	1	385.50	0	0.00	385.50	1	665	0.15%
2019/04/29	3	378.17	1	386.00	385.50	2	669	0.30%
2019/04/26	2.1	384.06	1	390.50	385.50	1.1	671	0.17%
2019/04/25	6	397.17	2	401.75	395.00	4	680	0.59%
2019/04/24	17	399.32	1	403.00	396.00	16	698	2.29%
2019/04/23	5	402.99	11	402.32	401.00	-6	702	-0.85%
2019/04/22	12	391.63	4	392.00	393.50	8	694	1.15%
2019/04/19	5	388.20	24	383.54	393.00	-19	702	-2.70%
2019/04/18	7	375.29	22	377.09	370.50	-15	680	-2.20%
2019/04/17	19	367.97	3	374.33	360.00	16	664	2.41%
2019/04/16	6	359.67	5.4	361.84	366.50	0.6	660	0.10%
2019/04/15	9	356.56	2	359.75	359.00	7	660	1.06%
2019/04/12	17.4	359.07	6	355.33	352.00	11.4	662	1.72%
2019/04/11	10	370.40	3	371.17	371.00	7	661	1.06%
2019/04/10	4	370.88	1	370.50	370.50	3	664	0.45%
2019/04/09	12	372.92	15	373.63	371.00	-3	667	-0.45%
2019/04/08	19	360.24	3	360.33	360.00	16	665	2.40%
2019/04/03	8	357.63	2	355.25	355.50	6	667	0.90%
2019/04/02	4	338.25	21.1	347.80	355.00	-17.1	662	-2.58%
2019/04/01	2	325.25	3	326.17	323.00	-1	647	-0.15%
2019/03/29	1	322.50	3	322.33	322.00	-2	650	-0.31%
2019/03/28	5	323.70	1.1	322.04	322.50	3.9	664	0.59%
2019/03/27	4	331.75	3	333.50	331.50	1	675	0.15%
2019/03/26	5	338.90	14	339.14	331.50	-9	699	-1.29%
2019/03/25	19.1	333.86	25	334.74	331.50	-5.9	704	-0.84%
2019/03/22	6	314.33	34	316.24	322.50	-28	666	-4.20%
2019/03/21	2	293.75	6	292.67	293.50	-4	646	-0.62%
2019/03/20	1	286.50	1	288.00	288.00	0	660	0.00%
2019/03/19	3	285.00	7	287.21	286.00	-4	692	-0.58%
2019/03/18	1	282.50	5	278.00	282.50	-4	701	-0.57%
2019/03/15	3	273.00	3	276.50	271.50	0	698	0.00%
2019/03/14	0	0.00	1	278.50	277.50	-1	702	-0.14%
2019/03/13	2	277.50	1	279.00	278.00	1	710	0.14%
2019/03/12	1	278.50	0	0.00	276.00	1	712	0.14%
2019/03/11	2	279.75	2	279.50	279.00	0	715	0.00%
2019/03/08	6	278.08	3	281.17	284.50	3	721	0.42%
2019/03/07	2	282.00	1	281.50	282.50	1	726	0.14%
2019/03/06	6	284.25	1	286.00	285.50	5	744	0.67%
2019/03/05	0	0.00	1	287.00	284.00	-1	764	-0.13%
2019/03/04	2	280.25	4	280.88	280.00	-2	771	-0.26%
2019/02/27	2	280.00	1	277.00	277.50	1	773	0.13%
2019/02/26	3	279.00	0	0.00	276.00	3	777	0.39%
2019/02/25	0	0.00	1	283.50	281.50	-1	782	-0.13%
2019/02/22	9	288.39	0	0.00	286.00	9	792	1.14%
2019/02/21	3	295.17	7	294.64	293.00	-4	795	-0.50%
2019/02/20	5	291.00	17	293.41	291.00	-12	796	-1.51%
2019/02/19	6	282.50	2	281.00	281.00	4	799	0.50%
2019/02/18	4	280.00	4	281.13	279.50	0	800	0.00%
2019/02/15	4	278.25	4	279.00	280.00	0	811	0.00%
2019/02/14	5	279.90	6	281.67	280.50	-1	813	-0.12%
2019/02/13	3	281.67	6	283.58	281.50	-3	810	-0.37%
2019/02/12	8	287.25	1	285.50	285.00	7	818	0.86%
2019/02/11	0	0.00	2	297.50	295.00	-2	823	-0.24%
2019/01/30	3	292.50	1	296.00	290.00	2	830	0.24%
2019/01/29	5	295.20	14	296.71	296.00	-9	833	-1.08%
2019/01/28	3	294.50	1	288.50	290.00	2	828	0.24%
2019/01/25	3	288.33	9	291.28	291.00	-6	828	-0.72%
2019/01/24	23	289.22	19	282.74	284.50	4	822	0.49%
2019/01/23	12	281.25	7	281.36	282.50	5	813	0.61%
2019/01/22	37	293.38	39	294.31	289.50	-2	807	-0.25%
2019/01/21	5	281.60	0	0.00	283.50	5	790	0.63%
2019/01/18	3	282.00	5	282.30	280.50	-2	795	-0.25%
2019/01/17	13	278.19	4	276.00	275.00	9	805	1.12%
2019/01/16	16	284.50	53	282.19	287.00	-37	810	-4.57%
2019/01/15	10	265.75	7	263.86	267.00	3	802	0.37%
2019/01/14	10	259.50	4	260.38	256.00	6	793	0.76%
2019/01/11	2	261.25	10	255.55	261.50	-8	788	-1.01%
2019/01/10	2	251.25	4	249.13	247.50	-2	772	-0.26%
2019/01/09	5	246.40	7	244.64	247.00	-2	768	-0.26%
2019/01/08	5	254.10	1	250.50	249.50	4	756	0.53%
2019/01/07	4	259.38	7	260.07	257.50	-3	753	-0.40%
2019/01/04	71	258.26	42	259.08	258.00	29	753	3.85%
2019/01/03	2	262.75	4	265.13	266.00	-2	752	-0.27%
2019/01/02	2	256.75	4	261.25	266.00	-2	751	-0.27%
2018/12/28	101	264.15	99	264.89	262.00	2	749	0.27%	大買/
2018/12/27	16	265.88	42	269.95	265.00	-26	743	-3.50%
2018/12/26	3	264.17	9	264.44	264.00	-6	734	-0.82%
2018/12/25	14	253.32	10	256.80	260.50	4	727	0.55%
2018/12/24	8	265.63	5	267.00	263.00	3	716	0.42%
2018/12/22	9	268.39	6	269.25	266.50	3	711	0.42%
2018/12/21	8	265.25	5	266.50	270.00	3	705	0.43%
2018/12/20	2	266.50	1	261.50	261.50	1	687	0.15%
2018/12/19	61	260.75	58	263.17	260.00	3	674	0.44%
2018/12/18	6	259.67	13	260.00	259.00	-7	646	-1.08%
2018/12/17	1	255.00	1	256.50	255.00	0	626	0.00%
2018/12/14	4	257.25	1	259.50	253.00	3	622	0.48%
2018/12/13	5	260.80	4	257.13	253.00	1	611	0.16%
2018/12/12	19	260.11	13	260.19	264.00	6	594	1.01%
2018/12/11	3	236.00	5	235.80	240.00	-2	566	-0.35%
2018/12/10	4	231.38	1	229.00	229.00	3	560	0.54%
2018/12/07	3	243.33	4	244.38	241.00	-1	575	-0.17%
2018/12/06	9	242.06	4	239.88	233.00	5	573	0.87%
2018/12/05	3	254.00	3	252.33	250.50	0	563	0.00%
2018/12/04	5	254.10	2	253.00	253.00	3	559	0.54%
2018/12/03	8	260.44	2	260.00	260.00	6	555	1.08%
2018/11/30	12	259.58	5	259.70	258.50	7	548	1.28%
2018/11/29	14	252.39	6	254.58	255.00	8	539	1.48%
2018/11/28	82	229.68	8	233.00	241.50	74	518	14.26%
2018/11/27	2	218.50	3	217.67	222.50	-1	501	-0.20%
2018/11/26	2	212.00	2	213.25	212.00	0	495	0.00%
2018/11/23	3	214.50	1	211.50	211.50	2	493	0.40%
2018/11/22	9	222.33	6	221.25	216.50	3	491	0.61%
2018/11/21	7	214.29	4	214.25	221.00	3	481	0.62%
2018/11/20	17	203.68	5	203.90	205.00	12	467	2.57%
2018/11/19	6	202.33	4	203.50	203.00	2	462	0.43%
2018/11/16	25	194.44	8	194.31	200.00	17	454	3.74%
2018/11/15	20	185.50	0	0.00	187.00	20	438	4.56%
2018/11/14	7	185.64	11	185.27	186.50	-4	433	-0.92%
2018/11/13	5	192.80	3	191.83	193.00	2	423	0.47%
2018/11/12	2	201.00	4	200.88	202.00	-2	416	-0.48%
2018/11/09	9	197.39	8	197.56	199.00	1	410	0.24%
2018/11/08	11	203.55	14	205.18	202.50	-3	396	-0.76%
2018/11/07	16	201.63	10	201.55	198.50	6	378	1.59%
2018/11/06	9	211.83	3	211.83	211.50	6	360	1.66%
2018/11/05	6	214.83	4	215.63	213.00	2	354	0.56%
2018/11/02	9	228.78	3	228.00	228.00	6	345	1.74%
2018/11/01	8	233.56	3	230.83	231.00	5	339	1.47%
2018/10/31	5	226.10	2	227.00	229.00	3	336	0.89%
2018/10/30	4	216.88	5	219.00	219.00	-1	332	-0.30%
2018/10/29	2	209.00	1	221.50	222.00	1	325	0.31%
2018/10/26	11	209.14	12	210.63	207.00	-1	313	-0.32%
2018/10/25	27	203.57	59	207.43	224.00	-32	303	-10.54%
2018/10/24	22	223.30	34	222.50	225.00	-12	284	-4.22%
2018/10/23	33	223.38	19	222.13	221.50	14	266	5.26%
2018/10/22	3	246.00	0	0.00	246.00	3	251	1.19%
2018/10/19	2	246.75	1	242.00	249.50	1	255	0.39%
2018/10/18	3	255.33	1	251.00	255.50	2	253	0.79%
2018/10/17	3	254.50	0	0.00	254.50	3	252	1.19%
2018/10/16	11	254.95	2	257.25	255.00	9	251	3.58%
2018/10/15	4	252.25	13	252.54	256.00	-9	248	-3.62%
2018/10/12	7	247.36	27	249.56	250.00	-20	248	-8.03%
2018/10/11	19	240.61	30	241.87	243.00	-11	246	-4.46%
2018/10/09	6	265.42	13	266.12	266.00	-7	241	-2.90%
2018/10/08	4	263.75	4	258.25	265.00	0	239	0.00%
2018/10/05	6	273.92	3	271.17	271.50	3	237	1.26%
2018/10/02	0	0.00	1	291.00	290.00	-1	247	-0.40%
2018/10/01	0	0.00	4	292.63	290.00	-4	249	-1.60%
2018/09/26	2	285.00	0	0.00	292.00	2	252	0.79%
2018/09/25	3	294.17	1	295.00	295.00	2	250	0.80%
2018/09/21	2	295.75	0	0.00	297.00	2	253	0.79%
2018/09/19	1	289.00	1	290.00	291.00	0	253	0.00%
2018/09/18	1	284.00	1	286.00	286.00	0	256	0.00%
2018/09/17	5	283.00	0	0.00	290.00	5	254	1.96%
2018/09/14	0	0.00	14	274.39	275.50	-14	258	-5.41%
2018/09/13	17	260.35	27	264.22	254.00	-10	248	-4.03%
2018/09/12	23	294.89	10	280.15	281.50	13	229	5.67%
2018/09/11	3	311.67	3	311.00	311.00	0	221	0.00%
2018/09/10	0	0.00	2	316.00	318.00	-2	222	-0.90%
2018/09/07	3	316.00	3	314.00	318.00	0	218	0.00%
2018/09/06	3	321.00	3	321.00	319.00	0	216	0.00%
2018/09/05	6	323.75	7	323.43	323.00	-1	215	-0.47%
2018/09/04	1	313.00	1	314.50	314.50	0	208	0.00%
2018/09/03	2	310.00	1	316.00	316.00	1	209	0.48%
2018/08/31	2	323.25	7	314.79	316.00	-5	205	-2.43%
2018/08/30	1	300.00	0	0.00	300.50	1	199	0.50%
2018/08/29	5	295.00	0	0.00	300.00	5	199	2.50%
2018/08/28	4	301.88	2	307.00	302.00	2	195	1.02%
2018/08/27	1	308.00	3	306.33	306.00	-2	195	-1.02%
2018/08/24	8	299.19	0	0.00	300.00	8	196	4.08%
2018/08/23	4	302.00	0	0.00	303.00	4	199	2.01%
2018/08/22	0	0.00	1	313.00	311.50	-1	208	-0.48%
2018/08/21	6	301.33	2	303.50	301.00	4	205	1.95%
2018/08/20	13	318.42	5	319.80	307.00	8	201	3.97%
2018/08/17	5	324.30	3	324.00	324.50	2	204	0.98%
2018/08/16	4	329.75	2	330.50	330.50	2	200	1.00%
2018/08/15	4	339.50	3	337.17	336.50	1	201	0.50%
2018/08/14	0	0.00	1	344.00	341.00	-1	201	-0.50%
2018/08/13	6	347.83	5	341.90	342.50	1	201	0.50%
2018/08/10	5	343.30	10.1	346.94	350.00	-5.1	200	-2.56%
2018/08/09	1	336.50	1	342.50	342.00	0	197	0.00%
2018/08/07	0	0.00	9	337.83	339.00	-9	198	-4.52%
2018/08/06	3	334.17	8	334.00	334.50	-5	198	-2.52%
2018/08/03	3	331.00	0	0.00	330.00	3	199	1.50%
2018/08/02	2	328.00	3	330.00	330.00	-1	201	-0.50%
2018/08/01	0	0.00	2	331.00	330.00	-2	200	-1.00%
2018/07/27	1	325.50	0	0.00	327.50	1	202	0.49%
2018/07/26	7	328.71	3	330.17	327.50	4	204	1.96%
2018/07/25	2	336.50	0	0.00	335.50	2	200	1.00%
2018/07/24	0	0.00	2	333.25	338.50	-2	203	-0.98%
2018/07/23	0	0.00	5	332.50	332.00	-5	214	-2.33%
2018/07/20	2	330.50	0	0.00	329.00	2	220	0.91%
2018/07/19	4	328.88	1	331.00	329.00	3	221	1.35%
2018/07/18	5.1	337.64	1	339.00	334.50	4.1	224	1.82%
2018/07/17	2	339.75	0	0.00	337.50	2	224	0.89%
2018/07/16	1	348.00	1	343.00	344.50	0	226	0.00%
2018/07/13	4.1	351.10	8	351.69	343.50	-3.9	229	-1.68%
2018/07/12	6	336.75	1	337.50	348.00	5	229	2.17%
2018/07/11	41	349.21	2	352.25	338.00	39	225	17.28%
2018/07/10	12	376.33	0	0.00	375.00	12	218	5.48%
2018/07/09	0	0.00	8	378.25	379.50	-8	218	-3.67%
2018/07/06	4	365.00	0	0.00	374.50	4	216	1.85%
2018/07/05	4	379.13	0	0.00	375.50	4	212	1.88%
2018/07/04	2	376.00	2	377.75	376.50	0	212	0.00%
2018/07/03	2	377.00	1	380.00	376.50	1	210	0.47%
2018/06/29	5	376.20	0	0.00	382.00	5	202	2.46%
2018/06/28	1	378.00	0	0.00	374.50	1	202	0.49%
2018/06/26	1	381.00	7	377.71	380.00	-6	195	-3.07%
2018/06/25	7	381.14	5	376.80	376.00	2	197	1.01%
2018/06/22	1	366.00	1	373.00	371.00	0	184	0.00%
2018/06/21	2	365.50	2	367.25	363.00	0	180	0.00%
2018/06/20	13	364.65	2	365.75	364.50	11	178	6.16%
2018/06/19	6	363.50	1	370.00	368.00	5	175	2.85%
2018/06/11	11	351.95	0	0.00	350.00	11	174	6.30%
2018/06/06	1	366.50	2	365.50	366.50	-1	173	-0.58%
2018/06/01	3	360.50	0.1	364.00	361.00	2.9	173	1.68%
2018/05/31	4	372.00	3	360.33	363.00	1	173	0.58%
2018/05/30	3	360.83	5	365.90	363.50	-2	167	-1.19%
2018/05/29	1	338.50	0	0.00	336.00	1	156	0.64%
2018/05/28	6	338.83	1	337.50	333.00	5	158	3.16%
2018/05/24	6	335.17	1	335.00	334.00	5	152	3.28%
2018/05/23	5	338.90	0.1	339.00	337.50	4.9	152	3.22%
2018/05/22	4	338.00	0	0.00	337.50	4	151	2.63%
2018/05/21	2	330.50	0	0.00	332.00	2	154	1.30%
2018/05/18	1	335.50	0.4	339.00	331.50	0.6	156	0.40%
2018/05/16	0	0.00	1	340.00	340.00	-1	163	-0.61%
2018/05/15	1	349.50	2.2	347.51	345.00	-1.2	165	-0.72%
2018/05/14	0	346.00	1	337.21	346.50	-1	175	-0.58%
2018/05/11	4	338.38	5	339.00	338.50	-1	175	-0.57%
2018/05/10	2	352.50	1	358.00	348.00	1	172	0.58%
2018/05/08	0	0.00	2.7	358.43	356.00	-2.7	171	-1.58%
2018/05/07	0	0.00	3.6	363.00	365.00	-3.6	176	-2.05%
2018/05/03	0	0.00	1	363.00	363.00	-1	178	-0.56%
2018/04/30	4	368.25	1	368.00	367.00	3	190	1.58%
2018/04/27	28	368.63	1.3	366.03	366.00	26.7	187	14.19%
2018/04/26	2	338.00	2.1	342.06	343.00	-0.1	178	-0.04%
2018/04/25	3	334.50	0	0.00	332.00	3	172	1.73%
2018/04/24	1	319.00	2	326.50	335.50	-1	172	-0.58%
2018/04/20	7	318.50	0	0.00	317.00	7	167	4.18%
2018/04/19	2	324.50	1	326.00	318.00	1	166	0.60%
2018/04/18	2	316.50	0	0.00	323.00	2	162	1.23%
2018/04/17	2	327.50	0	0.00	324.00	2	160	1.25%
2018/04/16	1	340.00	1.1	340.64	336.50	-0.1	158	-0.09%
2018/04/13	0.1	347.00	0	0.00	346.50	0.1	160	0.06%
2018/04/12	0	0.00	1.1	349.24	348.00	-1.1	165	-0.66%
2018/04/10	1	359.50	0	0.00	356.00	1	179	0.56%
2018/04/09	0	0.00	1	345.00	346.00	-1	178	-0.56%
2018/04/02	0	0.00	1	349.00	350.00	-1	184	-0.54%
2018/03/31	1	351.00	0	0.00	348.00	1	201	0.50%
2018/03/29	0	0.00	1	350.00	350.00	-1	205	-0.49%
2018/03/26	2	355.75	0	0.00	356.50	2	200	1.00%
2018/03/23	0	0.00	8	355.00	356.50	-8	200	-4.00%
2018/03/22	0	0.00	0.4	370.00	362.00	-0.4	201	-0.17%
2018/03/20	8	361.63	0	0.00	360.00	8	204	3.92%
2018/03/16	2	366.50	4	367.38	366.50	-2	204	-0.98%
2018/03/14	4	372.38	0.4	376.00	370.50	3.6	203	1.77%
2018/03/13	1	369.00	0.1	376.00	370.00	0.9	202	0.44%
2018/03/12	0	0.00	1	374.00	374.00	-1	202	-0.49%
2018/03/08	2	372.75	1	376.00	370.00	1	202	0.49%
2018/03/02	7	387.29	0	0.00	389.00	7	202	3.46%
2018/03/01	7	390.00	0	0.00	389.50	7	204	3.43%
2018/02/27	0.1	391.00	0	0.00	391.00	0.1	203	0.05%
2018/02/26	1	391.00	2	393.50	392.00	-1	202	-0.49%
2018/02/21	0	0.00	1	387.50	387.00	-1	204	-0.49%
2018/02/09	2	360.00	0	0.00	360.00	2	213	0.94%
2018/02/07	5	375.80	1	376.00	376.50	4	216	1.85%
2018/02/06	7	360.71	1	360.00	360.50	6	215	2.79%
2018/01/31	0	413.00	0	0.00	415.00	0	207	0.01%
2018/01/30	1	416.00	0	0.00	416.00	1	213	0.47%
2018/01/29	1	430.00	0	0.00	430.00	1	206	0.49%
2018/01/26	0	0.00	1	433.50	432.00	-1	204	-0.49%
2018/01/24	3	452.00	4	446.50	436.00	-1	200	-0.50%
2018/01/22	1	433.50	1	433.00	433.00	0	192	0.00%
2018/01/16	1	438.00	0	0.00	431.00	1	201	0.50%
2018/01/09	2	440.00	2	440.00	440.00	0	220	0.00%
2018/01/08	2	442.00	3.1	445.67	446.00	-1.1	217	-0.49%
2018/01/05	1	443.00	1	444.00	438.00	0	210	0.00%