國巨 (2327)-台新-高雄券商分點個股進出

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

國巨

(2327)

可現股當沖

股價
537
漲跌
▲3
漲幅
+0.56%
成交量
1,612張
產業
上市電子零組件類股
1897人加入追蹤

立即追蹤
本地時間:14:30

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

國巨 (2327)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	7.2	538.76	6.1	539.01	537.00	1.2	2,426	0.05%
2024/11/21	1.5	531.30	2.1	531.00	534.00	-0.7	2,434	-0.03%
2024/11/20	6.7	528.62	0	0.00	526.00	6.7	2,440	0.27%
2024/11/19	5.3	532.13	15.1	535.52	535.00	-9.8	2,441	-0.40%
2024/11/18	3.1	529.68	3	531.56	530.00	0.1	2,446	0.00%
2024/11/15	1.1	533.26	3	540.33	533.00	-1.9	2,444	-0.08%
2024/11/14	9.3	535.75	0.4	544.90	534.00	8.9	2,453	0.36%
2024/11/13	2.1	550.95	3	552.99	551.00	-0.9	2,478	-0.04%
2024/11/12	3.5	548.33	0.1	553.33	545.00	3.5	2,489	0.14%
2024/11/11	0.5	556.81	2	544.03	557.00	-1.5	2,477	-0.06%
2024/11/08	8.1	553.33	3.2	557.25	548.00	4.9	2,477	0.20%
2024/11/07	6.4	548.65	10.1	547.22	551.00	-3.7	2,473	-0.15%
2024/11/06	5.5	532.76	3.5	534.29	534.00	2	2,465	0.08%
2024/11/05	11.7	538.16	2.4	540.58	538.00	9.3	2,455	0.38%
2024/11/04	4.2	543.99	0	0.00	543.00	4.2	2,502	0.17%
2024/11/01	3	542.49	7.1	540.51	545.00	-4.1	2,541	-0.16%
2024/10/30	52.4	563.48	6.1	560.50	558.00	46.3	2,536	1.83%
2024/10/29	6.6	592.54	2.1	591.00	591.00	4.5	2,439	0.18%
2024/10/28	2.3	607.20	0	0.00	613.00	2.3	2,496	0.09%
2024/10/25	0.1	611.73	3.2	614.85	615.00	-3.1	2,497	-0.13%
2024/10/24	0.1	612.58	1	611.00	610.00	-0.9	2,529	-0.04%
2024/10/23	5.3	611.65	8.1	613.24	614.00	-2.7	2,571	-0.11%
2024/10/22	1.1	621.87	0.5	621.91	620.00	0.6	2,568	0.02%
2024/10/21	0.4	627.93	0	625.00	628.00	0.4	2,584	0.02%
2024/10/18	0	620.00	0	0.00	624.00	0	2,619	0.00%
2024/10/17	1.3	615.17	0	0.00	619.00	1.3	2,623	0.05%
2024/10/16	3	620.43	2	615.50	621.00	1	2,633	0.04%
2024/10/15	5.2	624.88	1.1	624.90	625.00	4.1	2,708	0.15%
2024/10/14	0.4	610.89	2.1	617.70	618.00	-1.7	2,706	-0.06%
2024/10/11	3.4	606.43	2	604.50	604.00	1.4	2,736	0.05%
2024/10/09	1.3	619.38	2	611.00	611.00	-0.7	2,780	-0.03%
2024/10/08	5.1	613.29	1	611.00	613.00	4.1	2,790	0.15%
2024/10/07	2.5	620.64	5.1	621.13	624.00	-2.6	2,799	-0.09%
2024/10/04	4.5	610.07	0	0.00	607.00	4.5	2,796	0.16%
2024/10/01	0	625.00	0	0.00	620.00	0	2,786	0.00%
2024/09/30	3.2	625.49	1	628.00	623.00	2.2	2,808	0.08%
2024/09/27	15.1	641.55	3	640.98	635.00	12.1	2,826	0.43%
2024/09/26	1.1	651.42	0	655.00	652.00	1.1	2,783	0.04%
2024/09/25	4.3	637.84	13	638.30	645.00	-8.7	2,759	-0.31%
2024/09/24	7.1	614.17	5.1	618.05	623.00	2	2,720	0.07%
2024/09/23	0	611.00	11.1	612.80	613.00	-11.1	2,761	-0.40%
2024/09/20	3.2	605.01	3	606.29	604.00	0.2	2,810	0.01%
2024/09/19	2.1	597.61	1	608.03	609.00	1.1	2,841	0.04%
2024/09/18	5.3	603.04	0	610.00	604.00	5.3	2,882	0.18%
2024/09/16	6.1	609.19	3	614.67	615.00	3.1	2,982	0.10%
2024/09/13	1.1	607.04	6.1	608.48	606.00	-5	2,983	-0.17%
2024/09/12	8	603.75	6.3	602.76	603.00	1.7	3,001	0.06%
2024/09/11	3.1	574.02	3.7	569.38	573.00	-0.6	2,989	-0.02%
2024/09/10	7.6	586.74	3.1	580.23	577.00	4.5	2,985	0.15%
2024/09/09	21.9	592.02	4.3	596.56	593.00	17.6	3,013	0.58%
2024/09/06	5	606.00	3.2	607.00	607.00	1.8	2,993	0.06%
2024/09/05	3.3	608.91	2	612.50	606.00	1.3	2,994	0.04%
2024/09/04	10.5	607.94	3	606.67	608.00	7.5	2,999	0.25%
2024/09/03	4.1	643.29	1	645.00	642.00	3.1	2,995	0.10%
2024/09/02	0	658.67	4.4	658.90	655.00	-4.4	3,001	-0.15%
2024/08/30	1	660.01	4	661.25	657.00	-3	3,019	-0.10%
2024/08/29	1.3	657.65	3	649.67	657.00	-1.7	3,016	-0.06%
2024/08/28	4.6	647.76	2.4	649.98	654.00	2.2	3,026	0.07%
2024/08/27	6.4	651.67	2	650.50	653.00	4.4	3,092	0.14%
2024/08/26	4.4	657.09	6.1	656.77	655.00	-1.7	3,098	-0.05%
2024/08/23	9.2	641.22	2.3	645.43	648.00	6.9	3,089	0.22%
2024/08/22	1	639.06	2	640.01	641.00	-1	3,089	-0.03%
2024/08/21	5.7	636.43	3	639.67	635.00	2.7	3,121	0.09%
2024/08/20	2.4	644.69	5.1	643.64	646.00	-2.7	3,118	-0.09%
2024/08/19	1.5	632.53	0	0.00	633.00	1.5	3,112	0.05%
2024/08/16	8.3	632.80	9.1	634.14	631.00	-0.8	3,111	-0.03%
2024/08/15	13.9	627.74	1	622.00	622.00	12.9	3,092	0.42%
2024/08/14	2.1	747.69	6.1	750.42	745.00	-4	3,046	-0.13%
2024/08/13	0.3	737.00	4	736.50	738.00	-3.7	3,028	-0.12%
2024/08/12	1.1	733.64	2.6	735.97	733.00	-1.4	3,039	-0.05%
2024/08/09	3	744.00	3.3	732.73	727.00	-0.3	3,045	-0.01%
2024/08/08	10.1	696.88	7	702.71	701.00	3.1	3,020	0.10%
2024/08/07	6	689.02	9	696.32	702.00	-3	3,001	-0.10%
2024/08/06	4.1	675.56	3.3	678.48	677.00	0.9	3,014	0.03%
2024/08/05	20.5	677.65	2.3	670.48	669.00	18.1	2,986	0.61%
2024/08/02	13.3	753.11	6.7	745.69	743.00	6.6	2,966	0.22%
2024/08/01	5.2	787.37	5	786.01	786.00	0.2	2,960	0.01%
2024/07/31	19	776.60	26.1	771.48	792.00	-7.1	2,961	-0.24%
2024/07/30	7	722.29	5	723.20	730.00	2	3,024	0.07%
2024/07/29	2.2	729.26	8	727.38	720.00	-5.8	3,019	-0.19%
2024/07/26	2.3	725.75	3	725.00	727.00	-0.7	3,009	-0.02%
2024/07/23	2	748.56	0.1	746.07	755.00	1.9	3,011	0.06%
2024/07/22	12.3	753.38	16	751.08	742.00	-3.8	2,999	-0.13%
2024/07/19	11.3	774.34	4.1	767.90	766.00	7.2	2,974	0.24%
2024/07/18	1	793.06	5.6	791.08	795.00	-4.6	2,969	-0.16%
2024/07/17	2	801.05	1	806.80	798.00	1	2,971	0.03%
2024/07/16	14.2	803.21	7.4	802.25	804.00	6.8	3,010	0.23%
2024/07/15	11.5	767.14	5	764.60	772.00	6.5	2,958	0.22%
2024/07/12	15.3	773.70	11.1	779.15	770.00	4.2	2,960	0.14%
2024/07/11	15	787.06	5.7	793.55	797.00	9.3	2,928	0.32%
2024/07/10	0	747.00	3.2	758.06	764.00	-3.2	2,881	-0.11%
2024/07/09	1.2	758.11	12.1	759.01	745.00	-10.8	2,899	-0.37%
2024/07/08	4	750.00	1.2	753.94	755.00	2.8	2,903	0.10%
2024/07/05	11.1	753.91	4.3	755.21	754.00	6.8	2,926	0.23%
2024/07/04	4.1	746.43	8.7	746.12	753.00	-4.6	2,929	-0.16%
2024/07/03	3	738.00	4.1	737.48	731.00	-1.1	2,920	-0.04%
2024/07/02	2.6	718.56	5.6	718.42	717.00	-3	2,916	-0.10%
2024/07/01	13	724.31	12.1	724.20	724.00	0.9	2,923	0.03%
2024/06/28	5.6	731.91	1.1	731.00	730.00	4.5	2,927	0.15%
2024/06/27	5.2	738.21	4.5	742.11	742.00	0.7	3,027	0.02%
2024/06/26	7.1	760.02	50.6	758.99	763.00	-43.6	2,986	-1.46%
2024/06/25	4.3	761.39	8	766.09	756.00	-3.7	2,969	-0.12%
2024/06/24	9.5	760.50	11.9	764.51	759.00	-2.5	2,915	-0.08%
2024/06/21	26.3	754.74	45.1	752.77	759.00	-18.8	2,880	-0.65%
2024/06/20	19.1	714.94	1.3	714.60	715.00	17.8	2,801	0.64%
2024/06/19	5.2	715.04	3.6	715.65	717.00	1.6	2,817	0.06%
2024/06/18	2.2	712.81	5.2	710.50	712.00	-3	2,839	-0.10%
2024/06/17	57	704.51	58.2	701.13	705.00	-1.1	2,826	-0.04%
2024/06/14	3.1	693.58	11	695.72	696.00	-7.9	2,819	-0.28%
2024/06/13	3.5	676.00	1.2	675.92	678.00	2.3	2,780	0.08%
2024/06/12	0.1	668.00	0.1	669.00	668.00	0.1	2,785	0.00%
2024/06/11	4.1	669.00	3	668.67	666.00	1.1	2,800	0.04%
2024/06/07	8.2	681.50	4.4	687.67	678.00	3.9	2,825	0.14%
2024/06/06	6.3	674.60	5.1	674.95	674.00	1.1	2,815	0.04%
2024/06/05	7	673.57	2	675.01	671.00	5	2,804	0.18%
2024/06/04	2.1	672.36	5	673.00	671.00	-2.9	2,847	-0.10%
2024/06/03	0	674.75	2.4	675.71	677.00	-2.3	2,841	-0.08%
2024/05/31	6.3	673.96	9.1	674.14	662.00	-2.8	2,834	-0.10%
2024/05/30	2.1	655.03	1.5	657.48	657.00	0.6	2,778	0.02%
2024/05/29	2.3	671.67	6.1	668.97	668.00	-3.9	2,791	-0.14%
2024/05/28	1	668.99	4.1	669.51	669.00	-3	2,854	-0.11%
2024/05/27	8	663.75	4.7	667.19	667.00	3.3	2,880	0.11%
2024/05/24	3.8	647.85	1	649.03	651.00	2.7	2,838	0.10%
2024/05/23	2.1	638.54	4.1	638.81	638.00	-2	2,811	-0.07%
2024/05/22	1.1	636.00	9	637.00	636.00	-7.9	2,821	-0.28%
2024/05/21	7.1	628.39	4.3	630.41	630.00	2.8	2,814	0.10%
2024/05/20	7.3	633.05	7.2	637.03	634.00	0.1	2,812	0.00%
2024/05/17	3.2	639.41	5	643.40	640.00	-1.8	2,801	-0.06%
2024/05/16	3.5	642.74	3.5	642.61	645.00	0	2,800	0.00%
2024/05/15	8.1	629.42	0	0.00	630.00	8.1	2,808	0.29%
2024/05/14	18.2	633.14	10	637.00	634.00	8.2	2,817	0.29%
2024/05/13	1.3	637.16	4.1	638.04	636.00	-2.9	2,813	-0.10%
2024/05/10	7.3	642.26	2	637.00	635.00	5.3	2,809	0.19%
2024/05/09	2.7	653.48	3.4	656.49	648.00	-0.7	2,781	-0.03%
2024/05/08	4	661.50	9.7	664.82	662.00	-5.7	2,748	-0.21%
2024/05/07	6.3	653.70	7.6	649.57	658.00	-1.3	2,729	-0.05%
2024/05/06	14.5	656.47	13.5	658.49	659.00	1	2,689	0.04%
2024/05/03	15.3	657.88	26.9	660.89	655.00	-11.6	2,641	-0.44%
2024/05/02	0	0.00	0	626.00	625.00	0	2,467	0.00%
2024/04/30	4.2	632.01	2	629.54	625.00	2.1	2,463	0.09%
2024/04/29	2	625.00	8.8	629.28	631.00	-6.8	2,447	-0.28%
2024/04/26	0	615.00	2.2	616.00	615.00	-2.2	2,409	-0.09%
2024/04/25	17	614.59	6.2	616.64	615.00	10.8	2,414	0.45%
2024/04/24	3	617.33	9.7	622.03	624.00	-6.7	2,408	-0.28%
2024/04/23	10.2	603.79	12.4	605.94	607.00	-2.2	2,442	-0.09%
2024/04/22	10.2	604.23	12.3	603.65	599.00	-2.1	2,430	-0.09%
2024/04/19	5.3	592.21	8	587.25	588.00	-2.7	2,393	-0.11%
2024/04/18	1.3	588.47	1	588.00	593.00	0.3	2,348	0.01%
2024/04/17	7.1	593.52	2	591.00	593.00	5.1	2,342	0.22%
2024/04/16	2.4	583.92	6	590.33	585.00	-3.6	2,348	-0.15%
2024/04/15	2	604.00	49.4	602.21	602.00	-47.4	2,322	-2.04%
2024/04/12	1.1	613.19	11.9	617.08	618.00	-10.8	2,286	-0.47%
2024/04/11	15.2	615.20	16.1	608.43	609.00	-0.9	2,256	-0.04%
2024/04/10	3	620.00	4	622.74	621.00	-1	2,230	-0.05%
2024/04/09	0.1	616.68	7.1	618.41	615.00	-7	2,228	-0.31%
2024/04/08	5.4	622.96	1	617.00	617.00	4.4	2,225	0.20%
2024/04/03	8.2	618.96	2	619.01	614.00	6.2	2,189	0.28%
2024/04/02	52.5	615.75	11.4	614.86	616.00	41.1	2,171	1.89%
2024/04/01	15.5	620.88	25.4	615.61	622.00	-9.9	2,135	-0.46%
2024/03/29	2.6	592.88	5.3	593.31	591.00	-2.7	2,016	-0.13%
2024/03/28	2.1	592.77	5.8	591.88	594.00	-3.6	2,012	-0.18%
2024/03/27	0.2	575.95	0	579.00	581.00	0.2	2,001	0.01%
2024/03/26	2.6	575.64	1	579.90	577.00	1.6	2,007	0.08%
2024/03/25	3.5	588.94	3.2	583.10	582.00	0.4	1,987	0.02%
2024/03/22	5.8	583.54	3	580.33	588.00	2.8	1,970	0.14%
2024/03/21	5.1	579.54	4.2	581.81	585.00	0.9	1,958	0.04%
2024/03/20	1	578.00	2	581.00	579.00	-1	1,938	-0.05%
2024/03/19	1.2	578.83	0.1	580.00	578.00	1.2	2,018	0.06%
2024/03/18	4	587.50	2	585.00	586.00	2	2,040	0.10%
2024/03/15	1	580.00	2.1	579.02	583.00	-1.1	2,079	-0.05%
2024/03/14	4.1	587.06	6.5	581.76	584.00	-2.3	2,123	-0.11%
2024/03/13	8.2	584.04	24.2	584.31	583.00	-15.9	2,121	-0.75%
2024/03/12	26.3	573.71	6.3	576.03	578.00	20	2,092	0.96%
2024/03/11	5.1	564.26	2	565.51	566.00	3.1	2,078	0.15%
2024/03/08	5.1	566.60	8.6	564.16	565.00	-3.4	2,087	-0.16%
2024/03/07	1.1	558.64	4.1	556.02	556.00	-3	2,034	-0.15%
2024/03/06	1.1	554.19	0	554.29	556.00	1.1	2,040	0.05%
2024/03/05	2.3	551.66	0.1	554.00	549.00	2.2	2,074	0.11%
2024/03/04	13.3	560.50	0.3	559.80	556.00	13	2,094	0.62%
2024/03/01	23.2	568.54	3.5	567.71	563.00	19.7	2,148	0.92%
2024/02/29	4.2	551.92	4.3	554.82	558.00	-0.2	2,085	-0.01%
2024/02/26	0.2	545.44	0	0.00	547.00	0.2	2,124	0.01%
2024/02/23	2.7	543.68	2	543.00	541.00	0.7	2,119	0.03%
2024/02/22	1.2	553.50	0.1	553.09	552.00	1.1	2,101	0.05%
2024/02/21	5	555.80	3	555.03	556.00	2	2,096	0.09%
2024/02/20	1.4	553.43	3	552.66	554.00	-1.6	2,090	-0.08%
2024/02/19	4.3	544.88	1	550.00	551.00	3.3	2,097	0.16%
2024/02/16	2.2	546.64	1	542.96	543.00	1.2	2,094	0.06%
2024/02/15	6	552.17	2	558.42	551.00	4	2,067	0.19%
2024/02/05	1	550.00	1.2	548.44	550.00	-0.2	2,061	-0.01%
2024/02/02	2.3	555.43	2	553.51	555.00	0.3	2,047	0.01%
2024/02/01	0	552.70	2	554.00	552.00	-2	2,039	-0.10%
2024/01/31	4	548.99	0	0.00	552.00	4	2,025	0.20%
2024/01/30	3.1	551.07	0	0.00	550.00	3.1	2,035	0.15%
2024/01/29	0	0.00	1	558.00	558.00	-1	2,030	-0.05%
2024/01/26	1	555.00	1	552.00	552.00	0	2,033	0.00%
2024/01/25	0	0.00	1.1	557.07	556.00	-1.1	2,054	-0.05%
2024/01/24	0.1	556.00	1.8	557.11	553.00	-1.7	2,098	-0.08%
2024/01/23	0	559.00	0	0.00	560.00	0	2,114	0.00%
2024/01/22	4	556.01	2	556.50	556.00	2	2,117	0.10%
2024/01/19	2	560.00	11	556.46	564.00	-9	2,127	-0.42%
2024/01/18	3	558.33	1	557.00	557.00	2	2,132	0.09%
2024/01/17	15	566.74	8	569.63	559.00	7	2,125	0.33%
2024/01/16	2.2	565.18	0	0.00	564.00	2.2	2,054	0.11%
2024/01/15	1	574.00	7.1	572.88	576.00	-6.1	2,039	-0.30%
2024/01/12	1	559.06	2	557.50	560.00	-1	2,035	-0.05%
2024/01/11	2.4	555.07	1.2	553.33	554.00	1.2	2,046	0.06%
2024/01/10	0.2	555.67	2	560.00	555.00	-1.9	2,064	-0.09%
2024/01/09	3.1	570.26	3	568.00	565.00	0.1	2,090	0.00%
2024/01/08	1	580.00	1	571.00	572.00	0	2,080	0.00%
2024/01/05	5	574.60	0	576.00	572.00	5	2,086	0.24%
2024/01/04	5.1	578.78	2	580.00	577.00	3.1	2,125	0.15%
2024/01/03	0.1	580.00	3	578.67	578.00	-3	2,127	-0.14%
2024/01/02	4.1	591.49	0	0.00	587.00	4.1	2,110	0.19%
2023/12/29	1	594.00	0	0.00	597.00	1	2,097	0.05%
2023/12/28	0	0.00	2	599.93	597.00	-2	2,110	-0.10%
2023/12/27	3	604.00	0	0.00	601.00	3	2,114	0.14%
2023/12/26	2.1	596.19	2	600.00	600.00	0.1	2,124	0.00%
2023/12/25	0	593.00	1	594.99	594.00	-1	2,137	-0.05%
2023/12/22	1.4	602.71	3.3	598.99	596.00	-1.9	2,130	-0.09%
2023/12/21	3.1	607.32	132.1	607.20	607.00	-129	2,113	-6.10%	大賣/鉅額交易
2023/12/20	4	614.50	2.1	613.54	614.00	1.9	2,114	0.09%
2023/12/19	0	0.00	0.2	617.00	616.00	-0.2	2,106	-0.01%
2023/12/18	11.2	621.48	3	619.00	620.00	8.2	2,095	0.39%
2023/12/15	8.6	628.59	6	631.50	633.00	2.6	2,091	0.13%
2023/12/14	6	625.33	25.8	628.68	634.00	-19.8	2,058	-0.96%
2023/12/13	6.3	615.78	3.1	618.18	605.00	3.2	1,990	0.16%
2023/12/12	10	617.40	16.2	621.66	619.00	-6.2	1,991	-0.31%
2023/12/11	71	610.76	25.4	613.68	614.00	45.6	1,943	2.35%
2023/12/08	8	599.88	2.5	600.72	601.00	5.5	1,894	0.29%
2023/12/07	0.1	591.37	50.5	594.45	595.00	-50.3	1,905	-2.64%
2023/12/06	9.2	593.55	4.1	601.89	595.00	5.2	1,901	0.27%
2023/12/05	4	596.00	2.6	600.81	600.00	1.4	1,877	0.07%
2023/12/04	1	598.00	0	0.00	599.00	1	1,861	0.05%
2023/12/01	0	594.00	9.1	595.69	597.00	-9.1	1,862	-0.49%
2023/11/30	8.1	598.48	6	598.67	601.00	2.1	1,869	0.11%
2023/11/29	11	596.36	6.1	596.98	599.00	4.9	1,847	0.27%
2023/11/28	102.5	584.31	27.7	586.82	594.00	74.8	1,921	3.89%	大買/
2023/11/27	23	573.58	11.1	571.01	571.00	12	1,861	0.64%
2023/11/24	14.1	572.71	30.1	569.08	575.00	-16	1,859	-0.86%
2023/11/23	2	545.00	0	550.00	545.00	2	1,763	0.11%
2023/11/21	1	549.00	0.8	549.04	550.00	0.2	1,781	0.01%
2023/11/20	0.1	542.00	1	544.00	543.00	-0.9	1,779	-0.05%
2023/11/17	0.2	544.67	0.1	545.00	547.00	0.1	1,777	0.00%
2023/11/16	0.4	543.60	0	542.00	545.00	0.3	1,780	0.02%
2023/11/15	4.1	552.85	8	547.38	548.00	-3.9	1,768	-0.22%
2023/11/14	0	548.00	0.1	554.00	546.00	-0.1	1,764	0.00%
2023/11/13	0	0.00	7.2	555.58	557.00	-7.2	1,781	-0.40%
2023/11/10	2	541.00	2	545.00	545.00	0	1,771	0.00%
2023/11/09	4.1	545.47	2	548.00	545.00	2.1	1,778	0.12%
2023/11/08	4	548.50	2	550.00	549.00	2	1,796	0.11%
2023/11/07	2.5	553.61	5.8	553.82	557.00	-3.3	1,799	-0.18%
2023/11/06	0.5	545.00	0.1	551.13	551.00	0.4	1,789	0.02%
2023/11/03	9.4	546.49	9.6	548.26	549.00	-0.2	1,785	-0.01%
2023/11/02	8	547.34	13	541.31	547.00	-5.1	1,778	-0.28%
2023/11/01	3	542.67	8	539.37	538.00	-5	1,760	-0.28%
2023/10/31	1.1	528.84	0	0.00	526.00	1.1	1,721	0.06%
2023/10/30	3.1	539.97	2.4	537.49	539.00	0.7	1,730	0.04%
2023/10/27	8.2	533.54	5	532.98	534.00	3.2	1,733	0.18%
2023/10/26	1.3	511.71	0	0.00	510.00	1.3	1,725	0.07%
2023/10/25	3	524.67	1	524.00	521.00	2	1,743	0.11%
2023/10/24	7	528.42	5	525.00	525.00	2	1,751	0.11%
2023/10/23	0.6	534.00	1.6	533.29	530.00	-1	1,790	-0.06%
2023/10/20	5	532.40	2	541.85	530.00	3	1,796	0.17%
2023/10/19	2	546.99	2.1	544.93	549.00	-0.1	1,820	0.00%
2023/10/18	7	551.13	8.5	550.71	550.00	-1.5	1,839	-0.08%
2023/10/17	2	551.50	35.2	551.44	547.00	-33.2	1,808	-1.84%
2023/10/13	22	538.23	16	540.25	542.00	6	1,824	0.33%
2023/10/12	8	533.50	9.3	540.28	543.00	-1.3	1,840	-0.07%
2023/10/11	2	526.97	1	527.00	527.00	1	1,801	0.06%
2023/10/06	6.2	527.73	0.2	526.32	525.00	6	1,822	0.33%
2023/10/05	0.2	524.00	0	525.20	530.00	0.2	1,819	0.01%
2023/10/04	1	519.96	1.1	519.82	521.00	-0.1	1,828	-0.01%
2023/10/03	0	0.00	2.1	524.00	520.00	-2.1	1,822	-0.11%
2023/09/28	0	0.00	1	528.00	525.00	-1	1,831	-0.05%
2023/09/27	0.1	517.00	15.1	518.67	523.00	-15	1,852	-0.81%
2023/09/26	5	522.40	12	521.42	521.00	-7	1,874	-0.37%
2023/09/25	18	523.78	1.1	526.62	521.00	16.9	1,881	0.90%
2023/09/22	4	520.00	0.1	520.00	521.00	3.9	1,870	0.21%
2023/09/21	1	517.96	2	519.50	518.00	-1	1,882	-0.05%
2023/09/20	3.2	516.90	4.1	516.02	520.00	-0.8	1,877	-0.04%
2023/09/19	0.1	517.86	1	522.00	520.00	-0.9	1,880	-0.05%
2023/09/18	4	523.00	7.2	526.49	525.00	-3.2	1,903	-0.17%
2023/09/15	4	518.00	6.5	519.89	522.00	-2.5	1,898	-0.13%
2023/09/14	4	508.49	1	511.77	512.00	3	1,870	0.16%
2023/09/13	6.2	509.03	37	508.46	506.00	-30.8	1,881	-1.64%
2023/09/12	29.1	508.39	14.2	511.05	514.00	15	1,892	0.79%
2023/09/11	1.1	507.19	2.5	501.42	500.00	-1.4	1,896	-0.07%
2023/09/08	3	500.33	0	0.00	502.00	3	1,918	0.16%
2023/09/07	0	500.00	0.2	501.02	502.00	-0.2	1,945	-0.01%
2023/09/06	1	505.96	4	504.50	505.00	-3	1,973	-0.15%
2023/09/05	4	503.50	7.7	504.38	508.00	-3.7	1,979	-0.18%
2023/09/04	3.1	503.46	4.2	500.38	497.50	-1.1	1,991	-0.06%
2023/09/01	28.3	501.61	45.5	504.41	499.50	-17.1	1,977	-0.87%
2023/08/31	0.1	483.00	0.5	484.19	485.00	-0.4	1,904	-0.02%
2023/08/30	1	483.50	1.4	483.61	482.50	-0.4	1,928	-0.02%
2023/08/29	0.1	476.14	0	0.00	479.00	0.1	1,976	0.00%
2023/08/28	0	0.00	5.8	477.59	478.00	-5.8	2,013	-0.29%
2023/08/25	0	0.00	3	468.50	470.00	-3	2,122	-0.14%
2023/08/23	0	0.00	0.1	469.94	470.50	-0.1	2,265	0.00%
2023/08/22	0	0.00	2.5	464.51	466.00	-2.5	2,359	-0.10%
2023/08/21	0.1	456.00	3	457.67	456.50	-2.9	2,419	-0.12%
2023/08/18	4.1	459.74	11	461.05	461.50	-6.9	2,467	-0.28%
2023/08/17	15.1	454.03	5	458.29	457.00	10.1	2,495	0.40%
2023/08/16	0.2	449.50	0	452.50	448.50	0.2	2,520	0.01%
2023/08/15	0.1	455.93	0	0.00	453.00	0.1	2,548	0.00%
2023/08/14	4.6	462.84	2	458.75	457.00	2.6	2,577	0.10%
2023/08/11	0.1	468.60	1.3	469.88	470.00	-1.2	2,588	-0.05%
2023/08/10	0.2	465.50	0.1	465.50	467.00	0.1	2,590	0.01%
2023/08/08	0.1	464.00	0	0.00	463.50	0.1	2,598	0.00%
2023/08/04	1	462.50	1	462.00	464.00	0	2,621	0.00%
2023/08/02	1.1	462.91	1	463.00	463.00	0.1	2,653	0.00%
2023/08/01	2.5	460.32	3	461.17	461.50	-0.5	2,637	-0.02%
2023/07/31	1.4	466.21	0	0.00	459.50	1.4	2,652	0.05%
2023/07/28	4.3	467.30	10.1	466.48	471.50	-5.9	2,642	-0.22%
2023/07/27	5.2	454.77	2	457.50	456.00	3.1	2,603	0.12%
2023/07/26	11.3	451.34	3	449.53	449.50	8.3	2,598	0.32%
2023/07/25	6.2	461.74	2	461.51	461.50	4.1	2,565	0.16%
2023/07/24	7.8	461.30	5	463.50	457.50	2.8	2,572	0.11%
2023/07/21	3.2	473.48	0	0.00	473.50	3.2	2,539	0.13%
2023/07/20	3.2	485.71	0.1	489.00	485.00	3.1	2,540	0.12%
2023/07/19	1.6	488.33	0.2	488.50	486.00	1.4	2,551	0.05%
2023/07/18	6.5	492.66	4.3	493.09	489.00	2.2	2,621	0.09%
2023/07/17	3	503.00	4	498.15	503.00	-1	2,606	-0.04%
2023/07/14	0.5	492.81	4	494.62	495.50	-3.5	2,601	-0.13%
2023/07/13	1	491.00	1	501.00	491.00	0	2,614	0.00%
2023/07/12	0.1	493.00	0.1	496.00	497.00	0.1	2,614	0.00%
2023/07/11	1	495.99	1.8	495.83	496.50	-0.8	2,667	-0.03%
2023/07/10	1.1	489.06	0	0.00	485.00	1.1	2,705	0.04%
2023/07/07	0.1	487.00	2	492.52	491.50	-1.9	2,763	-0.07%
2023/07/06	1.1	490.86	1	489.00	489.00	0.1	2,755	0.00%
2023/07/05	2.1	489.54	2.6	496.13	487.50	-0.6	2,786	-0.02%
2023/07/04	7	497.71	5.3	497.59	497.50	1.7	2,763	0.06%
2023/07/03	0	499.00	2	498.62	499.50	-2	2,747	-0.07%
2023/06/30	0.4	492.37	0	0.00	491.50	0.4	2,748	0.01%
2023/06/29	1	495.00	2.2	493.41	495.00	-1.2	2,752	-0.04%
2023/06/28	3	489.00	2	489.00	488.00	1	2,753	0.04%
2023/06/27	4.1	487.38	0	0.00	487.00	4.1	2,787	0.15%
2023/06/26	7	486.21	0	0.00	486.00	7	2,801	0.25%
2023/06/21	7.3	491.06	0	497.00	491.00	7.3	2,822	0.26%
2023/06/20	3.3	497.67	2	500.00	496.00	1.3	2,833	0.05%
2023/06/19	3.1	499.99	0.1	501.45	498.00	3	2,844	0.11%
2023/06/16	8.1	504.62	3	506.33	506.00	5.1	2,851	0.18%
2023/06/15	2.3	509.44	6.2	510.75	510.00	-4	2,843	-0.14%
2023/06/14	7.2	500.60	6	501.11	499.50	1.2	2,833	0.04%
2023/06/13	1	493.50	0	495.25	495.00	1	2,851	0.03%
2023/06/12	2.3	488.28	4.2	489.78	488.00	-1.8	2,910	-0.06%
2023/06/09	3.1	492.90	0.1	495.00	492.50	3	2,944	0.10%
2023/06/08	4.1	497.96	4.1	495.63	494.00	0	2,967	0.00%
2023/06/07	1	503.00	2.4	504.32	504.00	-1.4	3,005	-0.05%
2023/06/06	11.2	505.97	2	511.00	502.00	9.2	3,017	0.30%
2023/06/05	6.9	514.93	20.1	518.27	519.00	-13.2	2,987	-0.44%
2023/06/02	2.8	506.40	5	507.19	506.00	-2.2	2,963	-0.07%
2023/06/01	9.1	499.62	0.1	502.00	500.00	9	2,944	0.30%
2023/05/31	0	0.00	7	502.22	508.00	-7	2,953	-0.24%
2023/05/30	25.2	494.80	19	496.11	496.00	6.2	2,868	0.22%
2023/05/29	1	504.00	4.4	507.20	508.00	-3.4	2,835	-0.12%
2023/05/26	9.2	503.29	2.6	500.11	502.00	6.5	2,797	0.23%
2023/05/25	1.6	493.00	9.2	499.81	507.00	-7.6	2,742	-0.28%
2023/05/24	4	487.88	4	491.75	492.50	0	2,711	0.00%
2023/05/23	2	493.26	3.2	494.99	493.50	-1.1	2,689	-0.04%
2023/05/22	3.2	492.04	0.2	494.00	493.00	3	2,684	0.11%
2023/05/19	4	496.63	1	497.74	495.50	3	2,674	0.11%
2023/05/18	2.2	494.73	3	498.14	500.00	-0.9	2,777	-0.03%
2023/05/17	1.4	490.10	0	0.00	488.50	1.4	2,793	0.05%
2023/05/16	0	492.36	0	494.31	491.00	0	2,854	0.00%
2023/05/15	11.1	488.93	9	492.00	488.00	2.1	2,865	0.07%
2023/05/12	1.1	495.38	1	491.56	496.00	0.1	2,884	0.00%
2023/05/11	1.1	495.38	1	491.56	490.00	0.1	2,961	0.00%
2023/05/10	5.1	494.50	5.1	492.06	494.50	0	2,965	0.00%
2023/05/09	2.4	489.91	2.1	498.03	500.00	0.4	2,957	0.01%
2023/05/08	0	0.00	0.2	506.00	504.00	-0.2	2,943	-0.01%
2023/05/05	1	507.00	9.1	505.47	506.00	-8.1	2,957	-0.27%
2023/05/04	2.2	491.82	0	0.00	493.50	2.2	2,967	0.07%
2023/05/03	8	495.13	7.1	497.10	498.00	0.9	2,986	0.03%
2023/05/02	3	501.33	2.1	501.04	502.00	0.9	3,036	0.03%
2023/04/28	5	499.00	1	495.55	496.00	4	3,122	0.13%
2023/04/27	9	490.00	7	491.93	492.00	2	3,153	0.06%
2023/04/26	11.1	490.98	11	494.86	495.00	0.1	3,150	0.00%
2023/04/25	4.1	494.30	1	493.39	490.50	3.1	3,155	0.10%
2023/04/24	0	506.00	3.1	504.07	507.00	-3	3,135	-0.10%
2023/04/21	16	501.25	7	500.50	495.50	9	3,149	0.29%
2023/04/20	0.1	522.82	1	524.00	518.00	-0.9	3,144	-0.03%
2023/04/19	1.1	541.28	0.4	538.63	535.00	0.7	3,233	0.02%
2023/04/18	1.1	549.17	4	542.76	538.00	-2.9	3,290	-0.09%
2023/04/17	5.2	550.38	6	544.17	542.00	-0.8	3,321	-0.03%
2023/04/14	9.2	550.39	9.1	552.63	553.00	0.1	3,301	0.00%
2023/04/13	6	544.66	9.4	543.75	542.00	-3.4	3,262	-0.10%
2023/04/12	5	540.60	9.3	542.51	542.00	-4.3	3,214	-0.13%
2023/04/11	5	529.20	1	528.00	527.00	4	3,148	0.13%
2023/04/10	1.1	522.20	1.4	528.18	530.00	-0.3	3,136	-0.01%
2023/04/07	0.1	518.33	10	519.50	516.00	-9.9	3,105	-0.32%
2023/04/06	1.1	520.03	0	521.00	520.00	1.1	3,098	0.04%
2023/03/31	1.1	528.14	3	530.32	529.00	-1.9	3,095	-0.06%
2023/03/30	0.1	521.96	1.2	520.00	520.00	-1	3,086	-0.03%
2023/03/29	1.1	519.94	1	520.00	520.00	0.1	3,103	0.00%
2023/03/28	5	534.59	9.3	531.29	531.00	-4.2	3,146	-0.13%
2023/03/27	1.1	530.78	2.5	529.05	533.00	-1.5	3,138	-0.05%
2023/03/24	1	520.00	6.2	525.23	527.00	-5.2	3,153	-0.17%
2023/03/23	0.2	512.19	4.1	509.31	517.00	-3.9	3,147	-0.12%
2023/03/22	4.3	508.38	7	508.00	505.00	-2.7	3,139	-0.09%
2023/03/21	8	506.19	6.7	506.30	505.00	1.4	3,160	0.04%
2023/03/20	5	498.80	9.2	500.00	500.00	-4.2	3,157	-0.13%
2023/03/17	9.5	489.11	2.3	490.63	496.00	7.2	3,177	0.23%
2023/03/16	4.2	483.35	7.6	485.29	486.50	-3.4	3,182	-0.11%
2023/03/15	17.3	497.12	4	498.63	492.00	13.3	3,179	0.42%
2023/03/14	9	508.83	9	507.33	505.00	0	3,132	0.00%
2023/03/13	7.4	516.22	15.1	516.03	519.00	-7.7	3,134	-0.24%
2023/03/10	19.4	517.63	2	518.54	518.00	17.4	3,165	0.55%
2023/03/09	7.7	543.03	2.2	544.45	541.00	5.4	3,173	0.17%
2023/03/08	3.2	550.50	13	551.31	550.00	-9.8	3,208	-0.31%
2023/03/07	15.5	557.24	15.1	559.34	559.00	0.4	3,204	0.01%
2023/03/06	23.1	549.87	26.1	547.90	557.00	-3	3,199	-0.10%
2023/03/03	15	540.20	15.1	543.90	539.00	-0.1	3,168	0.00%
2023/03/02	2.2	532.01	0	0.00	531.00	2.2	3,150	0.07%
2023/03/01	4.1	536.74	3	530.37	538.00	1	3,141	0.03%
2023/02/24	0.4	540.56	2	538.00	538.00	-1.6	3,104	-0.05%
2023/02/23	4	541.51	4	536.05	543.00	0	3,113	0.00%
2023/02/22	10.1	544.20	6.1	542.84	541.00	4	3,120	0.13%
2023/02/21	3.1	564.87	4	559.00	560.00	-0.9	3,121	-0.03%
2023/02/20	10	569.49	3.4	563.96	561.00	6.6	3,188	0.21%
2023/02/17	17.1	569.93	14.2	570.46	569.00	2.8	3,234	0.09%
2023/02/16	29.5	569.94	47.2	570.99	575.00	-17.7	3,252	-0.54%
2023/02/15	19.5	541.82	15.1	543.13	545.00	4.4	3,223	0.14%
2023/02/14	6.1	535.53	21.4	537.62	540.00	-15.4	3,220	-0.48%
2023/02/13	8	510.13	0	513.00	516.00	8	3,261	0.24%
2023/02/10	3	516.30	9	514.78	516.00	-6	3,293	-0.18%
2023/02/09	18.2	511.96	26.1	510.99	511.00	-7.9	3,308	-0.24%
2023/02/08	7	532.71	2	532.00	531.00	5	3,286	0.15%
2023/02/07	0.1	528.00	0	531.00	529.00	0	3,329	0.00%
2023/02/06	6	533.65	9.5	533.94	533.00	-3.5	3,371	-0.10%
2023/02/03	14	538.50	7.7	537.80	540.00	6.3	3,427	0.18%
2023/02/02	12	538.50	13.1	543.06	541.00	-1.1	3,458	-0.03%
2023/02/01	11.1	541.78	7	536.14	540.00	4.1	3,470	0.12%
2023/01/31	8	536.25	32	537.64	540.00	-24	3,468	-0.69%
2023/01/30	20	529.65	5	534.20	532.00	15	3,436	0.44%
2023/01/17	11.2	518.79	15.5	516.07	519.00	-4.3	3,372	-0.13%
2023/01/16	11	513.36	9	514.00	513.00	2	3,347	0.06%
2023/01/13	4	517.98	21.6	516.53	514.00	-17.6	3,380	-0.52%
2023/01/12	6	523.99	5.2	522.93	520.00	0.9	3,399	0.03%
2023/01/11	15.1	530.01	10.1	528.98	528.00	5.1	3,430	0.15%
2023/01/10	22.1	526.28	26.4	531.08	535.00	-4.4	3,429	-0.13%
2023/01/09	22.1	517.65	30.2	513.29	525.00	-8.1	3,404	-0.24%
2023/01/06	3.1	490.67	11.6	496.24	496.00	-8.5	3,316	-0.25%
2023/01/05	15.1	477.13	18.5	477.93	485.50	-3.5	3,296	-0.11%
2023/01/04	2	467.50	1	464.50	465.00	1	3,310	0.03%
2023/01/03	10.1	461.93	6.5	456.28	465.50	3.6	3,399	0.10%
2022/12/30	4.4	454.72	1.1	452.54	451.00	3.3	3,420	0.10%
2022/12/29	0	453.00	1.8	453.51	455.50	-1.8	3,424	-0.05%
2022/12/28	1.2	463.01	3.6	458.56	458.00	-2.4	3,456	-0.07%
2022/12/27	4.2	467.65	3	470.62	464.50	1.2	3,470	0.03%
2022/12/26	1	464.03	1	463.49	462.50	0	3,473	0.00%
2022/12/23	3.3	458.47	0	460.00	460.00	3.3	3,489	0.09%
2022/12/22	6.1	466.25	14.1	464.37	466.50	-8	3,506	-0.23%
2022/12/21	7.2	457.99	3	453.69	454.50	4.2	3,514	0.12%
2022/12/20	10.7	467.78	6	466.44	455.50	4.6	3,547	0.13%
2022/12/19	3.2	476.62	2	474.00	472.00	1.2	3,539	0.03%
2022/12/16	3.3	485.60	5	483.51	480.50	-1.7	3,536	-0.05%
2022/12/15	11.1	492.54	16.7	491.55	495.00	-5.6	3,506	-0.16%
2022/12/14	7	482.21	13.1	480.24	486.00	-6.1	3,532	-0.17%
2022/12/13	24	482.64	20	474.03	474.00	4	3,606	0.11%
2022/12/12	11.1	476.95	13.1	478.38	485.50	-2	3,583	-0.06%
2022/12/09	12.3	486.75	4	483.04	479.00	8.3	3,600	0.23%
2022/12/08	3.6	477.05	12	476.88	478.50	-8.4	3,599	-0.23%
2022/12/07	22.6	484.82	9.2	480.48	484.50	13.4	3,592	0.37%
2022/12/06	11.2	496.67	9.4	496.30	491.00	1.8	3,580	0.05%
2022/12/05	11	495.46	17.8	502.12	502.00	-6.7	3,582	-0.19%
2022/12/02	4.3	478.80	6.8	487.71	489.50	-2.6	3,542	-0.07%
2022/12/01	10.3	476.07	7.2	474.94	473.00	3.1	3,544	0.09%
2022/11/30	9.1	451.93	15.8	456.63	463.00	-6.6	3,479	-0.19%
2022/11/29	0	435.00	1	439.00	438.00	-1	3,419	-0.03%
2022/11/28	0.1	438.71	0.4	438.58	437.50	-0.3	3,412	-0.01%
2022/11/25	1.1	447.00	2	450.92	445.00	-1	3,397	-0.03%
2022/11/24	0	447.50	1	449.94	452.00	-1	3,392	-0.03%
2022/11/23	0.1	450.75	1.8	462.07	449.00	-1.7	3,382	-0.05%
2022/11/22	2	457.23	2.1	456.48	458.00	0	3,373	0.00%
2022/11/21	4	457.63	6.2	456.61	454.00	-2.2	3,392	-0.06%
2022/11/18	13.2	463.53	5	455.54	453.50	8.2	3,373	0.24%
2022/11/17	4	464.00	4.1	465.19	466.00	-0.1	3,349	0.00%
2022/11/16	25.2	455.06	39.5	458.64	461.00	-14.3	3,355	-0.43%
2022/11/15	6.1	450.19	10.5	450.52	455.00	-4.3	3,294	-0.13%
2022/11/14	9.3	440.84	4.8	440.14	439.50	4.5	3,241	0.14%
2022/11/11	20.1	444.79	29.6	446.08	445.50	-9.5	3,187	-0.30%
2022/11/10	2.3	421.29	5.4	419.86	421.50	-3.1	3,081	-0.10%
2022/11/09	5.1	409.10	16.8	415.88	424.00	-11.8	3,065	-0.38%
2022/11/08	5.1	392.25	5.3	395.74	393.50	-0.2	3,012	-0.01%
2022/11/07	0.3	383.06	3.1	385.46	382.00	-2.8	2,984	-0.09%
2022/11/04	19.4	388.07	17.2	390.26	389.50	2.2	2,986	0.07%
2022/11/03	2.4	387.39	5	388.70	389.50	-2.7	2,937	-0.09%
2022/11/02	6.7	376.51	5.8	381.49	381.50	0.9	2,891	0.03%
2022/11/01	13.2	367.02	17.2	371.16	379.00	-4	2,863	-0.14%
2022/10/31	6.3	344.64	9.9	353.64	367.00	-3.5	2,807	-0.13%
2022/10/19	0.7	271.11	1.2	271.09	268.00	-0.5	2,763	-0.02%
2022/10/18	4	281.25	3.1	280.47	278.50	0.9	2,727	0.03%
2022/10/17	1	278.40	8	271.19	278.50	-7	2,718	-0.26%
2022/10/14	3.2	276.56	4	277.12	277.50	-0.8	2,742	-0.03%
2022/10/13	4.2	268.85	6	268.66	264.00	-1.8	2,756	-0.07%
2022/10/12	14	265.86	12	270.54	270.50	2	2,754	0.07%
2022/10/11	5	276.42	18	276.50	272.50	-13	2,742	-0.47%
2022/10/07	12.3	289.92	1	286.54	287.00	11.3	2,735	0.41%
2022/10/06	0	293.93	1	293.00	294.50	-1	2,719	-0.04%
2022/10/05	7.1	294.41	3.4	298.52	297.50	3.7	2,752	0.13%
2022/10/04	6	287.17	3.4	287.94	287.50	2.6	2,772	0.09%
2022/10/03	6.2	275.24	7	278.14	281.00	-0.8	2,786	-0.03%
2022/09/30	6	265.15	31	265.03	269.00	-25	2,830	-0.88%
2022/09/29	50.6	277.59	26.1	276.26	271.00	24.5	2,818	0.87%
2022/09/28	6.1	289.04	17	292.65	285.00	-10.9	2,767	-0.39%
2022/09/27	3	299.83	0	0.00	300.00	3	2,795	0.11%
2022/09/26	15.2	300.02	16	298.59	297.00	-0.8	2,853	-0.03%
2022/09/23	0.1	316.64	0	0.00	315.50	0.1	2,928	0.00%
2022/09/22	0.1	322.86	1	323.00	322.50	-0.9	2,962	-0.03%
2022/09/21	5.2	330.80	5	329.00	327.50	0.2	2,977	0.01%
2022/09/20	3.1	333.64	12	335.08	333.50	-8.9	2,976	-0.30%
2022/09/19	1	336.98	5	337.00	335.50	-4	2,983	-0.13%
2022/09/16	5	333.40	5	333.00	332.00	0	2,991	0.00%
2022/09/15	0.1	335.00	11	336.31	338.00	-11	2,977	-0.37%
2022/09/14	1.1	324.47	0	322.00	325.00	1.1	2,956	0.04%
2022/09/13	0.1	332.50	0.1	333.00	333.00	0	2,951	0.00%
2022/09/12	1	333.00	2.3	339.57	333.00	-1.3	2,987	-0.04%
2022/09/08	30	335.14	33	333.18	335.00	-3	2,968	-0.10%
2022/09/07	1	317.96	4	316.25	316.00	-3	2,901	-0.10%
2022/09/06	2	310.25	0.1	313.67	316.00	2	2,909	0.07%
2022/09/05	3	309.99	15.3	309.52	308.50	-12.2	2,920	-0.42%
2022/09/02	0	314.50	0	0.00	312.50	0	2,913	0.00%
2022/09/01	1.6	319.64	0	0.00	317.00	1.6	2,885	0.06%
2022/08/31	0	0.00	2	325.95	328.50	-2	2,863	-0.07%
2022/08/30	1	317.50	1	318.50	317.50	0	2,851	0.00%
2022/08/29	2.6	316.22	0	0.00	317.50	2.6	2,832	0.09%
2022/08/26	1	331.50	2	331.00	332.00	-1	2,781	-0.04%
2022/08/25	0	0.00	0	325.59	326.00	0	2,770	0.00%
2022/08/24	2	325.50	1	325.00	324.00	1	2,780	0.04%
2022/08/23	1.1	323.03	0	0.00	324.00	1.1	2,838	0.04%
2022/08/22	0	330.00	1	327.50	327.00	-1	2,845	-0.03%
2022/08/19	4.1	331.23	0	0.00	332.00	4.1	2,847	0.14%
2022/08/18	2.1	325.50	0	0.00	327.50	2.1	2,833	0.07%
2022/08/17	2.1	328.48	20	329.00	329.00	-17.9	2,822	-0.63%
2022/08/16	0.1	332.50	1	335.00	332.50	-0.9	2,801	-0.03%
2022/08/15	1	335.00	3	332.00	334.50	-2	2,800	-0.07%
2022/08/12	0.1	322.50	4.1	325.70	330.00	-4	2,799	-0.14%
2022/08/11	5.2	325.50	4	325.51	326.50	1.2	2,769	0.04%
2022/08/10	1	319.02	0	0.00	319.00	1	2,773	0.04%
2022/08/09	0	323.54	0	0.00	325.00	0	2,791	0.00%
2022/08/08	0.1	320.00	0	0.00	325.00	0.1	2,811	0.00%
2022/08/05	0	323.00	0	0.00	323.00	0	2,818	0.00%
2022/08/04	4.1	314.91	12	314.08	317.00	-7.9	2,824	-0.28%
2022/08/03	2	326.50	1	326.00	326.50	1	2,773	0.04%
2022/08/02	5.5	331.33	2	329.00	325.50	3.5	2,804	0.12%
2022/08/01	0	341.00	0	0.00	341.00	0	2,776	0.00%
2022/07/28	3.4	342.75	7	343.57	340.50	-3.7	2,792	-0.13%
2022/07/27	12.1	339.55	7	338.35	342.50	5.1	2,786	0.18%
2022/07/26	0	335.00	5	335.90	336.50	-5	2,779	-0.18%
2022/07/25	5	335.00	0	0.00	337.00	5	2,806	0.18%
2022/07/22	12.2	333.87	12	334.96	333.50	0.2	2,810	0.01%
2022/07/21	9	326.56	9.2	334.36	336.50	-0.2	2,826	-0.01%
2022/07/20	12	328.44	0	329.30	322.50	12	2,791	0.43%
2022/07/19	0	325.00	0	323.10	326.00	0	2,770	0.00%
2022/07/18	1.1	320.67	2	323.00	326.50	-1	2,759	-0.03%
2022/07/15	0	0.00	1	318.50	318.50	-1	2,725	-0.04%
2022/07/14	11	316.32	11	318.18	320.00	0	2,711	0.00%
2022/07/13	10.1	319.61	2.4	318.62	318.00	7.7	2,698	0.29%
2022/07/12	16.1	311.15	16	310.19	309.00	0.1	2,648	0.00%
2022/07/11	2.1	303.23	1	305.50	304.00	1.1	2,589	0.04%
2022/07/08	13.4	311.84	11.1	309.09	308.50	2.3	2,561	0.09%
2022/07/07	2.2	289.34	3	287.17	291.00	-0.8	2,477	-0.03%
2022/07/06	1.2	281.72	1	285.00	280.00	0.2	2,465	0.01%
2022/07/05	2	284.97	1	288.37	284.50	1	2,455	0.04%
2022/07/04	17.5	278.89	9.7	284.10	278.00	7.8	2,403	0.32%
2022/07/01	12.3	289.12	3.2	290.79	282.00	9.1	2,373	0.38%
2022/06/30	16.5	317.47	11	321.50	308.00	5.5	2,292	0.24%
2022/06/29	6.1	324.67	5	326.50	325.00	1.1	2,259	0.05%
2022/06/28	0.1	331.58	1	330.00	332.00	-0.9	2,242	-0.04%
2022/06/27	2	340.00	20.5	338.11	341.50	-18.5	2,254	-0.82%
2022/06/24	1.1	337.05	7.1	330.32	328.00	-6	2,231	-0.27%
2022/06/23	16	330.50	23	331.20	331.50	-7	2,215	-0.32%
2022/06/22	18.1	339.33	8.2	337.45	335.50	9.9	2,187	0.45%
2022/06/21	2	346.99	3.2	349.23	353.00	-1.2	2,166	-0.06%
2022/06/20	1.2	346.24	2.1	345.50	342.00	-0.8	2,165	-0.04%
2022/06/17	8.2	354.29	6.2	353.50	354.00	2	2,161	0.09%
2022/06/16	17.4	376.39	15	368.83	368.00	2.4	2,151	0.11%
2022/06/15	1	380.51	2	381.50	383.50	-1	2,264	-0.04%
2022/06/14	12.1	379.54	7	377.14	377.00	5.1	2,317	0.22%
2022/06/13	1.2	385.73	1	385.00	384.00	0.2	2,303	0.01%
2022/06/10	0.2	401.29	1	398.50	400.00	-0.8	2,301	-0.03%
2022/06/09	5.3	403.02	8.1	404.80	405.00	-2.9	2,318	-0.12%
2022/06/08	0	403.21	0	413.00	403.00	0	2,314	0.00%
2022/06/06	2	404.22	0.1	408.47	410.50	1.9	2,346	0.08%
2022/06/02	0	0.00	1.1	407.01	407.00	-1.1	2,374	-0.05%
2022/06/01	0.1	403.50	1.4	406.01	405.00	-1.4	2,432	-0.06%
2022/05/31	2	403.48	2.2	396.92	405.00	-0.2	2,444	-0.01%
2022/05/30	0.1	398.50	1.1	397.59	399.50	-1	2,397	-0.04%
2022/05/27	0	0.00	1	393.98	393.00	-1	2,401	-0.04%
2022/05/26	0	0.00	1	391.00	385.50	-1	2,443	-0.04%
2022/05/25	3	387.83	0	387.50	387.50	3	2,482	0.12%
2022/05/24	3.1	384.96	8	386.94	382.00	-4.9	2,548	-0.19%
2022/05/23	1.1	390.42	0	0.00	390.00	1.1	2,586	0.04%
2022/05/20	7.1	397.43	9	397.61	395.00	-1.9	2,622	-0.07%
2022/05/19	2	394.00	2	391.25	398.00	0	2,634	0.00%
2022/05/18	4	402.88	4.1	403.48	401.00	-0.1	2,643	-0.01%
2022/05/17	2.3	390.81	2.2	389.77	397.00	0.1	2,639	0.01%
2022/05/16	5	383.81	7	383.29	381.50	-2	2,623	-0.07%
2022/05/13	0.2	383.00	0	0.00	383.00	0.2	2,612	0.01%
2022/05/12	5.4	385.43	4.1	384.84	378.00	1.3	2,629	0.05%
2022/05/11	5.1	390.52	4	390.00	392.00	1.1	2,631	0.04%
2022/05/10	4.2	389.80	4	392.50	392.50	0.2	2,684	0.01%
2022/05/09	2.1	400.00	0.3	400.11	398.50	1.8	2,651	0.07%
2022/05/06	5.2	408.68	4.4	407.59	408.00	0.8	2,664	0.03%
2022/05/05	0	415.00	5.3	416.78	417.00	-5.3	2,680	-0.20%
2022/05/04	4.1	408.50	0	408.50	408.50	4.1	2,693	0.15%
2022/05/03	0	0.00	0.6	403.13	406.50	-0.6	2,731	-0.02%
2022/04/29	2.2	406.98	7	406.00	404.50	-4.8	2,759	-0.17%
2022/04/28	4.1	406.09	4	406.50	405.00	0.1	2,788	0.00%
2022/04/27	9.3	406.58	8.5	396.31	407.00	0.8	2,815	0.03%
2022/04/26	0	399.50	0.4	399.57	399.00	-0.3	2,847	-0.01%
2022/04/25	0.2	395.00	0.3	395.00	393.50	0	2,931	0.00%
2022/04/22	1.2	406.07	2	407.50	405.50	-0.8	2,949	-0.03%
2022/04/21	0	0.00	1.3	412.02	412.50	-1.3	3,014	-0.04%
2022/04/20	12.3	414.43	10	411.00	409.50	2.3	3,062	0.07%
2022/04/19	4.9	410.58	6.2	413.36	413.00	-1.4	3,081	-0.04%
2022/04/18	12	405.54	9.1	398.04	405.00	3	3,145	0.09%
2022/04/15	4	404.50	6.2	401.05	405.00	-2.2	3,190	-0.07%
2022/04/14	1.1	403.96	1	404.99	406.00	0.1	3,274	0.00%
2022/04/13	6	400.42	6	395.83	401.00	0	3,356	0.00%
2022/04/12	2.3	392.15	4.2	390.57	393.00	-1.9	3,491	-0.05%
2022/04/11	5.8	401.44	9.3	401.04	398.00	-3.5	3,799	-0.09%
2022/04/08	1.1	415.67	14.1	413.22	413.00	-13	3,859	-0.34%
2022/04/07	4.2	414.45	4	410.63	409.00	0.2	3,871	0.00%
2022/04/06	1.3	420.41	1	420.50	423.50	0.3	3,865	0.01%
2022/04/01	3.1	426.24	2	426.75	426.00	1.1	3,930	0.03%
2022/03/31	4.2	440.08	5	438.90	434.00	-0.8	3,953	-0.02%
2022/03/30	3.2	437.06	2.5	438.90	440.00	0.8	3,984	0.02%
2022/03/29	6	430.33	7.3	429.94	429.50	-1.3	4,017	-0.03%
2022/03/28	2	424.98	1	424.07	431.50	1	4,080	0.03%
2022/03/25	1.2	433.43	0.5	433.49	430.50	0.6	4,082	0.02%
2022/03/24	0	0.00	12	431.88	433.00	-12	4,076	-0.29%
2022/03/23	12	433.46	12	433.58	433.00	0	4,085	0.00%
2022/03/22	4.3	424.22	14.2	428.09	432.00	-9.9	4,078	-0.24%
2022/03/21	11.2	420.92	6.6	420.13	418.50	4.5	4,040	0.11%
2022/03/18	18.9	419.58	15.2	422.30	423.50	3.7	4,022	0.09%
2022/03/17	3.2	443.59	15.5	440.31	445.50	-12.3	3,898	-0.32%
2022/03/16	2.2	420.47	2.2	422.59	417.50	0	3,845	0.00%
2022/03/15	8.3	422.39	6	429.00	420.00	2.3	3,842	0.06%
2022/03/14	4.2	432.04	1.2	438.39	436.00	3	3,836	0.08%
2022/03/11	1.2	431.43	0	435.00	434.00	1.2	3,873	0.03%
2022/03/10	14.2	435.13	2.3	435.91	436.00	11.9	3,901	0.31%
2022/03/09	10	424.34	11.4	422.46	423.50	-1.4	3,908	-0.04%
2022/03/08	14.2	417.42	14.1	418.52	414.50	0.1	3,907	0.00%
2022/03/07	26.1	430.55	3.8	430.84	427.00	22.3	3,897	0.57%
2022/03/04	6.3	452.32	2.3	454.28	450.50	4	3,893	0.10%
2022/03/03	12.2	463.08	12.1	460.20	459.50	0.1	3,924	0.00%
2022/03/02	0.1	459.45	3	461.67	462.50	-2.9	3,956	-0.07%
2022/03/01	19	462.39	16	464.31	465.00	3	3,973	0.07%
2022/02/25	11.1	448.41	11	449.86	451.50	0.1	3,971	0.00%
2022/02/24	14	449.40	4	448.88	448.00	10	3,958	0.25%
2022/02/23	8.8	465.76	5.5	466.01	463.50	3.4	3,927	0.09%
2022/02/22	3.1	469.96	5.2	469.42	469.50	-2.1	3,930	-0.05%
2022/02/21	3.1	478.04	1.1	475.13	479.50	2	3,963	0.05%
2022/02/18	10.4	473.31	22.4	463.85	473.00	-12.1	4,013	-0.30%
2022/02/17	10.2	468.55	10	475.00	467.50	0.2	4,028	0.00%
2022/02/16	2.1	469.36	2	470.01	472.50	0.1	4,053	0.00%
2022/02/15	12	465.42	10.1	466.29	464.50	1.9	4,054	0.05%
2022/02/14	6.2	467.82	6	468.83	464.00	0.2	4,050	0.00%
2022/02/11	15.3	480.07	11	481.23	482.00	4.3	4,043	0.11%
2022/02/10	13.2	478.68	22.8	478.18	489.50	-9.5	4,046	-0.24%
2022/02/09	1.4	464.21	1.2	462.25	466.00	0.2	4,002	0.01%
2022/02/08	1.1	455.81	4	458.88	456.50	-2.9	4,004	-0.07%
2022/02/07	27.3	452.79	26.3	456.81	454.00	1	4,000	0.02%
2022/01/26	11.2	458.60	11.2	454.32	459.00	-0.1	4,047	0.00%
2022/01/25	22.7	453.43	11	458.27	451.00	11.7	4,146	0.28%
2022/01/24	15.9	461.75	6	462.83	463.00	9.9	4,130	0.24%
2022/01/21	19.6	473.03	115.1	467.65	469.50	-95.5	4,123	-2.32%	大賣/
2022/01/20	5.6	483.92	5	482.60	481.50	0.6	4,162	0.02%
2022/01/19	13.3	490.98	5	491.20	487.50	8.3	4,149	0.20%
2022/01/18	21.1	512.16	36.5	508.23	502.00	-15.3	4,118	-0.37%
2022/01/17	17.2	493.66	9.1	497.45	501.00	8.1	4,049	0.20%
2022/01/14	36.5	485.05	36.2	487.68	492.00	0.3	4,047	0.01%
2022/01/13	105.1	507.63	104.3	498.60	498.00	0.9	4,035	0.02%	大買/大賣/
2022/01/12	8	508.37	5.7	507.59	510.00	2.4	4,026	0.06%
2022/01/11	28.4	508.42	20.1	506.72	501.00	8.3	4,009	0.21%
2022/01/10	4.1	514.56	7.2	518.06	519.00	-3.1	3,956	-0.08%
2022/01/07	108.4	517.13	77.2	521.47	515.00	31.2	3,941	0.79%	大買/
2022/01/06	88.1	521.91	21.3	524.39	523.00	66.8	3,850	1.73%
2022/01/05	20.3	529.35	32.4	530.33	535.00	-12.1	3,789	-0.32%
2022/01/04	27.6	520.32	50.9	520.37	533.00	-23.2	3,671	-0.63%
2022/01/03	6	489.17	8.4	487.54	491.00	-2.4	3,353	-0.07%
2021/12/30	4	478.51	3.5	477.74	479.50	0.5	3,300	0.02%
2021/12/29	2.2	475.52	19.4	474.80	474.00	-17.2	3,332	-0.52%
2021/12/28	3	478.00	7	480.78	478.00	-4	3,367	-0.12%
2021/12/27	2.4	479.71	6.4	480.99	481.50	-4	3,348	-0.12%
2021/12/24	4.1	478.78	3.1	475.10	473.00	0.9	3,395	0.03%
2021/12/23	16.9	472.95	18.9	474.57	476.00	-2	3,393	-0.06%
2021/12/22	4.6	465.17	16.6	464.56	469.50	-12.1	3,393	-0.36%
2021/12/21	2	447.50	4	453.25	455.00	-2	3,368	-0.06%
2021/12/20	0.1	449.08	5	448.00	448.00	-4.9	3,366	-0.15%
2021/12/17	1.2	447.07	0.3	449.50	447.00	0.9	3,378	0.03%
2021/12/16	0	452.50	4.1	453.00	451.00	-4.1	3,379	-0.12%
2021/12/15	1.1	454.82	0	455.00	450.50	1.1	3,400	0.03%
2021/12/14	10.1	451.65	1.1	450.96	448.50	9	3,425	0.26%
2021/12/13	0	0.00	7.1	457.06	456.50	-7.1	3,448	-0.21%
2021/12/10	5.2	448.73	3.1	447.77	447.50	2.1	3,480	0.06%
2021/12/09	3.2	452.21	1.2	453.93	453.50	2	3,497	0.06%
2021/12/08	7	455.94	1	454.50	454.50	6	3,501	0.17%
2021/12/07	12.3	457.96	6	459.42	456.00	6.3	3,505	0.18%
2021/12/06	2	467.49	7.8	468.89	465.00	-5.8	3,491	-0.17%
2021/12/03	9.3	470.99	7.3	471.41	472.50	2	3,533	0.06%
2021/12/02	3.1	464.51	6	464.84	465.00	-2.9	3,524	-0.08%
2021/12/01	7.3	462.39	6	464.66	465.00	1.3	3,536	0.04%
2021/11/30	14.5	466.54	5	464.70	456.50	9.5	3,534	0.27%
2021/11/29	34	457.31	4.4	454.71	459.50	29.6	3,527	0.84%
2021/11/26	4.5	459.56	10	458.94	452.00	-5.5	3,537	-0.16%
2021/11/25	3.4	465.95	8	470.81	465.00	-4.6	3,565	-0.13%
2021/11/24	13.2	465.78	8.2	466.60	468.00	5	3,593	0.14%
2021/11/23	1.3	465.19	4.8	464.56	463.00	-3.5	3,634	-0.10%
2021/11/22	13.9	463.76	5.1	463.53	466.00	8.8	3,701	0.24%
2021/11/19	3.3	461.33	1.1	462.82	463.00	2.2	3,720	0.06%
2021/11/18	7.3	456.20	11	454.36	456.00	-3.7	3,746	-0.10%
2021/11/17	10.1	444.43	9.1	444.80	448.00	1	3,775	0.03%
2021/11/16	7.1	440.87	7	437.43	436.50	0.1	3,871	0.00%
2021/11/15	2.1	438.19	10.5	439.85	442.00	-8.4	4,120	-0.20%
2021/11/12	3	432.49	1.6	434.69	429.50	1.4	4,155	0.03%
2021/11/11	3	428.83	2.1	430.40	429.50	0.9	4,196	0.02%
2021/11/10	4	430.50	2	429.75	430.00	2	4,274	0.05%
2021/11/09	3	424.99	6	423.17	429.00	-3	4,380	-0.07%
2021/11/08	5.1	418.40	18	418.56	419.00	-13	4,358	-0.30%
2021/11/05	3	425.00	2.2	424.77	425.50	0.8	4,396	0.02%
2021/11/04	7.2	422.90	6.1	423.59	423.00	1.2	4,430	0.03%
2021/11/03	6.1	423.33	14.2	420.23	422.50	-8.1	4,458	-0.18%
2021/11/02	23.2	415.31	7.4	410.57	410.00	15.8	4,405	0.36%
2021/11/01	9	428.40	1	429.50	427.00	8	4,322	0.19%
2021/10/29	5.6	439.27	3	437.00	434.00	2.6	4,311	0.06%
2021/10/28	13.2	439.85	15.1	442.02	438.50	-1.9	4,310	-0.04%
2021/10/27	3	428.50	4	429.25	430.50	-1	4,235	-0.02%
2021/10/26	10	427.95	3.1	427.10	427.50	6.9	4,261	0.16%
2021/10/25	3	421.67	3.1	424.66	427.00	-0.1	4,254	0.00%
2021/10/22	10.1	418.02	2.1	420.05	421.50	8	4,333	0.18%
2021/10/21	6.4	422.78	4.2	422.48	419.50	2.2	4,442	0.05%
2021/10/20	2.2	424.29	2.1	422.80	426.00	0.1	4,495	0.00%
2021/10/19	5.1	415.93	2	416.01	419.00	3	4,510	0.07%
2021/10/18	5	411.83	2	413.75	410.50	3	4,589	0.07%
2021/10/15	6	415.07	3	415.50	417.00	3	4,678	0.06%
2021/10/14	0	406.00	3	405.82	405.50	-3	4,697	-0.06%
2021/10/13	9	408.33	8	403.75	402.00	1	4,753	0.02%
2021/10/12	5	410.59	7	412.21	414.00	-2	4,751	-0.04%
2021/10/08	2.1	414.18	1	417.00	410.00	1.1	4,767	0.02%
2021/10/07	4.8	414.60	102.1	407.46	415.50	-97.3	4,774	-2.04%	大賣/
2021/10/06	108.2	408.02	104	407.86	403.00	4.2	4,785	0.09%	大買/大賣/
2021/10/05	2.1	411.41	1	414.00	417.00	1.1	4,777	0.02%
2021/10/04	0.1	412.59	0	411.50	409.50	0.1	4,776	0.00%
2021/10/01	4.4	425.93	0.1	431.94	418.00	4.3	4,818	0.09%
2021/09/30	1	442.03	1.2	437.35	442.50	-0.1	4,943	0.00%
2021/09/29	2.8	439.52	1	440.00	439.00	1.7	5,106	0.03%
2021/09/28	7.4	455.74	0	0.00	453.00	7.4	5,152	0.14%
2021/09/27	1.3	464.96	0	0.00	466.00	1.3	5,162	0.03%
2021/09/24	10.1	471.75	9	470.67	469.00	1.1	5,315	0.02%
2021/09/23	0.1	467.00	4.1	469.01	469.00	-4.1	5,496	-0.07%
2021/09/22	23.1	457.24	5.3	460.47	463.00	17.8	5,528	0.32%
2021/09/17	1	464.50	3	466.17	470.50	-2	5,571	-0.04%
2021/09/16	4	462.88	3.2	460.50	461.50	0.8	5,573	0.01%
2021/09/15	7.3	466.78	5.1	472.90	466.00	2.2	5,586	0.04%
2021/09/14	10.1	487.24	11	488.23	481.00	-1	5,612	-0.02%
2021/09/13	7.3	486.03	6.1	486.90	484.00	1.3	5,671	0.02%
2021/09/10	3.1	479.36	3.2	481.20	481.50	-0.1	5,759	0.00%
2021/09/09	4.2	473.34	6	469.84	475.00	-1.8	5,996	-0.03%
2021/09/08	8.9	469.17	0	0.00	460.50	8.9	6,141	0.15%
2021/09/07	5.3	476.97	4.1	480.80	477.00	1.2	6,297	0.02%
2021/09/06	2.2	480.46	2	482.50	480.50	0.2	6,296	0.00%
2021/09/03	3.1	481.16	5	483.70	480.50	-1.9	6,299	-0.03%
2021/09/02	6.2	485.13	2.1	485.62	479.50	4.1	6,318	0.07%
2021/09/01	5.2	488.26	3.1	487.81	489.00	2.1	6,367	0.03%
2021/08/31	4.8	475.27	7.1	476.71	479.50	-2.4	6,399	-0.04%
2021/08/30	16.2	481.81	19.1	479.06	484.50	-2.9	6,386	-0.05%
2021/08/27	5.3	475.08	11.3	474.89	477.00	-6	6,368	-0.09%
2021/08/26	11.6	466.11	7.2	471.24	464.50	4.4	6,378	0.07%
2021/08/25	3.3	470.65	7.3	468.81	472.00	-4	6,352	-0.06%
2021/08/24	12.6	459.64	12	458.58	455.50	0.6	6,417	0.01%
2021/08/23	81.4	451.19	7.1	449.26	454.00	74.3	6,446	1.15%
2021/08/20	52.4	447.16	63	446.98	446.00	-10.6	6,412	-0.16%
2021/08/19	35.6	465.30	66.1	452.54	450.00	-30.5	6,317	-0.48%
2021/08/18	21.2	486.12	88.2	479.43	498.00	-67	6,165	-1.09%
2021/08/17	134.3	485.09	82.1	480.54	474.00	52.3	6,154	0.85%	大買/
2021/08/16	12.4	491.50	12.4	492.05	492.00	0.1	6,266	0.00%
2021/08/13	20.1	508.83	22.2	509.77	500.00	-2.1	6,284	-0.03%
2021/08/12	14.1	530.10	12	531.92	529.00	2.1	6,292	0.03%
2021/08/11	8	530.88	65	533.77	533.00	-57	6,487	-0.88%
2021/08/10	7.3	532.57	5.1	536.80	531.00	2.3	6,647	0.03%
2021/08/09	7.2	550.02	7	554.00	545.00	0.2	6,886	0.00%
2021/08/06	11	556.09	5	558.80	558.00	6	7,108	0.08%
2021/08/05	2	555.52	7	558.14	558.00	-5	7,424	-0.07%
2021/08/04	2.1	553.44	2	555.00	554.00	0.1	7,646	0.00%
2021/08/03	7.4	552.92	3	557.00	553.00	4.4	7,734	0.06%
2021/08/02	3.1	553.41	4	555.75	557.00	-1	7,840	-0.01%
2021/07/30	5.3	561.98	12.1	564.96	560.00	-6.8	7,891	-0.09%
2021/07/29	52	570.12	7.2	569.67	571.00	44.8	7,918	0.57%
2021/07/28	21	562.49	21	568.24	565.00	0	8,050	0.00%
2021/07/27	40.2	590.35	39.5	585.21	581.00	0.6	8,046	0.01%
2021/07/26	22.1	594.37	17.1	590.09	600.00	5	7,969	0.06%
2021/07/23	11.1	592.80	25.1	595.28	589.00	-14	7,938	-0.18%
2021/07/22	17.1	596.71	19.2	597.74	591.00	-2.1	7,932	-0.03%
2021/07/21	23.1	585.52	24.9	581.01	588.00	-1.9	7,887	-0.02%
2021/07/20	12.2	569.24	16.1	567.57	568.00	-3.9	7,901	-0.05%
2021/07/19	103.3	569.03	17.5	571.36	583.00	85.7	7,915	1.08%	大買/
2021/07/16	4.2	578.29	5.3	578.41	578.00	-1.1	7,949	-0.01%
2021/07/15	10.2	585.95	10.4	590.86	586.00	-0.1	8,102	0.00%
2021/07/14	8.2	585.51	12.6	583.11	583.00	-4.3	8,112	-0.05%
2021/07/13	25.8	589.01	21	584.29	581.00	4.8	8,160	0.06%
2021/07/12	7.1	587.71	10.3	591.01	586.00	-3.2	8,159	-0.04%
2021/07/09	12.7	586.79	13.3	584.01	584.00	-0.6	8,206	-0.01%
2021/07/08	85.8	601.90	61.3	591.11	590.00	24.5	8,194	0.30%
2021/07/07	93.2	600.92	81.6	606.28	603.00	11.6	8,163	0.14%
2021/07/06	76.9	579.99	202.1	583.61	597.00	-125.2	8,056	-1.55%	大賣/鉅額交易
2021/07/05	61.5	566.39	169.6	570.67	571.00	-108.1	8,071	-1.34%	大賣/鉅額交易
2021/07/02	9.1	556.98	14.6	556.06	556.00	-5.6	8,041	-0.07%
2021/07/01	195.8	566.58	189.4	568.00	557.00	6.4	8,044	0.08%	大買/大賣/
2021/06/29	22.2	559.36	25.3	561.19	555.00	-3.1	7,936	-0.04%
2021/06/28	11.1	542.09	24.9	542.70	545.00	-13.8	7,801	-0.18%
2021/06/25	8.1	537.38	18.5	539.24	535.00	-10.4	7,826	-0.13%
2021/06/24	15	537.12	14.2	533.26	530.00	0.8	7,803	0.01%
2021/06/23	14	534.14	8.1	530.51	534.00	5.9	7,848	0.08%
2021/06/22	11.5	527.52	10.1	527.50	525.00	1.5	7,888	0.02%
2021/06/21	9.9	528.36	15.4	528.34	527.00	-5.5	7,870	-0.07%
2021/06/18	227.6	548.20	21.3	545.86	540.00	206.3	7,826	2.64%	大買/鉅額交易
2021/06/17	34.5	538.22	123.9	548.77	545.00	-89.4	7,778	-1.15%	大賣/
2021/06/16	48.4	526.74	35.4	527.26	531.00	13	7,623	0.17%
2021/06/15	18.5	517.86	30.7	511.82	523.00	-12.2	7,543	-0.16%
2021/06/11	3	495.34	2	499.00	494.00	1	7,392	0.01%
2021/06/10	11.2	499.73	8	500.00	500.00	3.2	7,461	0.04%
2021/06/09	7	495.56	6.1	495.76	496.00	1	7,502	0.01%
2021/06/08	16.4	494.16	19.2	492.12	497.50	-2.8	7,606	-0.04%
2021/06/07	9.5	479.85	8.2	479.21	477.50	1.2	7,769	0.02%
2021/06/04	17.1	487.82	16	486.75	491.00	1.1	7,782	0.01%
2021/06/03	5.1	492.87	9.1	491.08	494.50	-4	7,907	-0.05%
2021/06/02	12.8	491.50	16.1	492.92	486.00	-3.3	8,012	-0.04%
2021/06/01	12.4	501.66	10	505.15	500.00	2.4	8,032	0.03%
2021/05/31	26.6	504.90	26.2	504.08	505.00	0.3	8,075	0.00%
2021/05/28	38.1	490.26	50.2	490.59	490.00	-12	8,049	-0.15%
2021/05/27	5.4	478.26	7.1	479.86	478.50	-1.7	8,044	-0.02%
2021/05/26	11.6	478.59	10.3	480.00	481.00	1.4	8,135	0.02%
2021/05/25	9.1	475.98	31.5	475.80	479.00	-22.4	8,138	-0.28%
2021/05/24	29	455.38	45.2	457.34	463.50	-16.2	8,191	-0.20%
2021/05/21	33.1	466.59	36.2	474.32	458.50	-3.1	8,350	-0.04%
2021/05/20	14.2	443.62	23.6	446.03	443.50	-9.4	8,331	-0.11%
2021/05/19	40.5	442.54	44.5	442.97	442.50	-4	8,333	-0.05%
2021/05/18	26.7	443.53	48.1	440.71	449.00	-21.4	8,340	-0.26%
2021/05/17	52.7	422.58	34.4	420.86	415.50	18.3	8,427	0.22%
2021/05/14	29.2	440.91	146.5	447.76	440.00	-117.4	8,287	-1.42%	大賣/鉅額交易
2021/05/13	56.1	412.40	42.8	411.62	409.50	13.3	8,073	0.16%
2021/05/12	66.3	445.35	40.8	441.78	423.00	25.5	7,929	0.32%
2021/05/11	163.3	470.15	24.8	482.35	469.00	138.5	7,730	1.79%	大買/鉅額交易
2021/05/10	51.5	524.10	31	520.58	511.00	20.5	7,695	0.27%
2021/05/07	17	532.24	93.3	520.39	535.00	-76.3	7,753	-0.98%
2021/05/06	22.1	498.24	29.5	501.79	501.00	-7.3	7,796	-0.09%
2021/05/05	30.7	498.03	13.7	505.02	490.50	17.1	7,881	0.22%
2021/05/04	31.2	507.24	29.8	504.64	503.00	1.4	8,049	0.02%
2021/05/03	14.6	530.86	19.7	532.78	522.00	-5.1	8,230	-0.06%
2021/04/29	15.6	544.67	12.4	548.29	543.00	3.1	8,285	0.04%
2021/04/28	73.5	549.11	11.1	552.07	547.00	62.3	8,373	0.74%
2021/04/27	31.2	558.61	30.7	555.90	555.00	0.5	8,464	0.01%
2021/04/26	60.2	554.26	10.4	559.38	560.00	49.8	8,557	0.58%
2021/04/23	68.5	557.91	67.1	563.78	554.00	1.4	8,685	0.02%
2021/04/22	10.2	547.67	15.5	555.59	546.00	-5.3	8,861	-0.06%
2021/04/21	18.4	564.19	9	565.35	557.00	9.4	9,069	0.10%
2021/04/20	8.3	569.99	65.1	574.44	571.00	-56.8	9,320	-0.61%
2021/04/19	12.1	555.17	20.1	555.36	553.00	-8	9,393	-0.09%
2021/04/16	77.1	546.34	14	549.14	551.00	63.1	9,653	0.65%
2021/04/15	10.2	546.69	7.1	547.17	553.00	3.1	10,131	0.03%
2021/04/14	28.2	544.26	32.2	548.34	546.00	-3.9	10,236	-0.04%
2021/04/13	14.3	558.95	17	562.59	556.00	-2.8	10,413	-0.03%
2021/04/12	19.4	572.49	12.7	570.29	563.00	6.7	10,560	0.06%
2021/04/09	20.8	582.09	15.5	583.98	578.00	5.3	10,571	0.05%
2021/04/08	29.4	582.77	52.5	583.49	587.00	-23.1	10,609	-0.22%
2021/04/07	30.5	567.38	35.3	567.87	570.00	-4.7	10,587	-0.04%
2021/04/06	4.2	560.70	10.1	561.40	562.00	-5.9	10,645	-0.06%
2021/04/01	19.4	551.01	5.6	552.46	553.00	13.8	10,672	0.13%
2021/03/31	31.1	557.86	15.2	554.03	553.00	15.9	10,747	0.15%
2021/03/30	5.4	563.21	13	564.39	563.00	-7.6	11,057	-0.07%
2021/03/29	30.3	558.08	22.2	555.53	554.00	8.1	11,140	0.07%
2021/03/26	7.1	558.44	23.2	555.11	559.00	-16.1	11,223	-0.14%
2021/03/25	117.9	545.94	112	545.23	542.00	5.8	11,290	0.05%	大買/大賣/
2021/03/24	26.2	550.74	27	552.26	552.00	-0.9	11,327	-0.01%
2021/03/23	28.9	558.87	17.2	558.17	554.00	11.7	11,551	0.10%
2021/03/22	32.6	555.18	27	556.93	563.00	5.6	11,668	0.05%
2021/03/19	36.6	548.83	28.1	549.75	552.00	8.5	11,983	0.07%
2021/03/18	13.5	563.01	8.2	565.05	559.00	5.3	12,076	0.04%
2021/03/17	17.3	573.24	13	576.69	568.00	4.2	12,371	0.03%
2021/03/16	26.1	582.94	23.2	584.51	579.00	2.9	12,758	0.02%
2021/03/15	27.2	574.24	24.1	572.60	580.00	3.1	13,158	0.02%
2021/03/12	67.2	574.87	127.4	572.97	572.00	-60.2	13,230	-0.45%	大賣/
2021/03/11	123.3	554.13	125.2	559.70	565.00	-1.9	13,241	-0.01%	大買/大賣/
2021/03/10	36.2	538.55	41	535.71	534.00	-4.8	13,112	-0.04%
2021/03/09	36.2	542.06	32.1	543.71	535.00	4.2	13,284	0.03%
2021/03/08	26.4	552.84	20.2	550.02	547.00	6.2	13,266	0.05%
2021/03/05	27	566.20	23.2	567.20	564.00	3.8	13,334	0.03%
2021/03/04	18.9	582.29	12.3	578.12	575.00	6.6	13,528	0.05%
2021/03/03	42.3	585.64	38	587.69	592.00	4.3	13,543	0.03%
2021/03/02	30.3	600.14	28.4	592.75	583.00	1.9	13,585	0.01%
2021/02/26	63.1	597.43	68.5	597.96	593.00	-5.4	13,877	-0.04%
2021/02/25	26.2	616.59	24	617.21	614.00	2.2	14,159	0.02%
2021/02/24	72.6	624.32	80.7	624.22	612.00	-8.1	14,233	-0.06%
2021/02/23	48.4	631.57	61.8	628.28	637.00	-13.4	14,323	-0.09%
2021/02/22	45.2	622.00	52.6	621.77	620.00	-7.4	14,226	-0.05%
2021/02/19	38.2	606.49	32.1	607.50	609.00	6.1	14,128	0.04%
2021/02/18	38.9	617.18	19.1	616.89	612.00	19.8	14,133	0.14%
2021/02/17	34.6	625.15	38.4	618.00	623.00	-3.8	14,120	-0.03%
2021/02/05	10.4	588.88	10.1	591.38	588.00	0.3	13,936	0.00%
2021/02/04	7.1	584.59	7.1	585.42	583.00	0	13,989	0.00%
2021/02/03	27.1	592.78	12.2	592.63	593.00	14.9	14,107	0.11%
2021/02/02	16.2	589.79	19.1	589.33	596.00	-2.9	14,114	-0.02%
2021/02/01	40.2	561.91	38.5	565.81	573.00	1.7	14,079	0.01%
2021/01/29	19.4	581.51	58.2	584.84	574.00	-38.8	13,973	-0.28%
2021/01/28	35.8	579.45	19.8	580.73	577.00	16	13,970	0.11%
2021/01/27	19.1	596.50	7.6	596.42	597.00	11.5	14,095	0.08%
2021/01/26	77.1	613.69	67.4	613.47	597.00	9.7	14,352	0.07%
2021/01/25	52.3	626.48	54.2	628.36	626.00	-1.9	14,157	-0.01%
2021/01/22	35.2	610.35	33.5	609.95	608.00	1.7	13,907	0.01%
2021/01/21	31.9	603.08	46.2	603.56	608.00	-14.2	13,821	-0.10%
2021/01/20	52.2	597.45	46.1	600.48	594.00	6.1	13,714	0.04%
2021/01/19	25.7	608.55	33	610.76	608.00	-7.3	13,633	-0.05%
2021/01/18	50.1	597.22	50.3	599.06	602.00	-0.2	13,587	0.00%
2021/01/15	125	608.44	119.1	611.43	602.00	5.9	13,422	0.04%	大買/大賣/
2021/01/14	94.3	602.17	65.2	601.70	608.00	29.1	13,162	0.22%
2021/01/13	56.3	595.99	84.1	595.29	604.00	-27.8	12,921	-0.21%
2021/01/12	87.9	578.76	69.3	583.43	575.00	18.6	12,604	0.15%
2021/01/11	65.7	590.03	31.2	587.63	592.00	34.5	12,407	0.28%
2021/01/08	47.5	562.87	77.7	553.65	572.00	-30.2	12,221	-0.25%
2021/01/07	14.1	523.65	31.1	525.62	529.00	-17.1	11,699	-0.15%
2021/01/06	56.9	522.88	45.3	521.78	513.00	11.6	11,576	0.10%
2021/01/05	32.2	527.20	51.3	529.13	528.00	-19	11,391	-0.17%
2021/01/04	29.1	519.93	24	519.89	520.00	5.2	11,327	0.05%
2020/12/31	51.5	516.62	42.3	518.03	518.00	9.2	11,391	0.08%
2020/12/30	29.1	515.56	124	515.96	521.00	-94.9	11,285	-0.84%	大賣/
2020/12/29	41.1	507.37	55.2	508.59	506.00	-14.2	11,147	-0.13%
2020/12/28	48.2	501.16	16	502.94	502.00	32.2	11,076	0.29%
2020/12/25	128.3	504.23	58	504.40	500.00	70.3	11,117	0.63%	大買/
2020/12/24	91.3	509.39	99.8	508.81	504.00	-8.5	11,211	-0.08%
2020/12/23	31.1	488.85	30.1	488.15	492.00	1	10,873	0.01%
2020/12/22	23.1	484.06	38.1	483.05	477.50	-15	10,803	-0.14%
2020/12/21	38.2	478.97	42.6	482.69	482.00	-4.4	10,763	-0.04%
2020/12/18	26.3	488.72	22	489.07	485.50	4.3	10,661	0.04%
2020/12/17	48.3	487.72	73	488.75	495.00	-24.8	10,605	-0.23%
2020/12/16	43.2	496.31	65	497.96	495.50	-21.8	10,384	-0.21%
2020/12/15	104.1	502.70	101.5	499.82	488.50	2.6	10,241	0.03%	大買/大賣/
2020/12/14	77.4	516.27	75.1	518.14	520.00	2.3	9,964	0.02%
2020/12/11	115.4	515.13	100.1	515.41	518.00	15.3	9,826	0.16%	大買/
2020/12/10	112	506.75	182.9	508.34	509.00	-70.9	9,487	-0.75%	大買/大賣/
2020/12/09	56.7	493.42	63.3	491.83	499.00	-6.6	9,114	-0.07%
2020/12/08	28.2	466.04	21	466.29	466.50	7.1	8,669	0.08%
2020/12/07	58.8	461.18	121.3	462.32	458.50	-62.5	8,607	-0.73%	大賣/
2020/12/04	30.4	459.35	28	459.71	459.00	2.4	8,562	0.03%
2020/12/03	80.2	460.33	72	462.69	460.50	8.2	8,610	0.10%
2020/12/02	60.5	451.04	55.2	448.84	450.00	5.3	8,368	0.06%
2020/12/01	20	450.57	53.1	450.74	454.00	-33.1	8,276	-0.40%
2020/11/30	167.1	444.83	87.5	448.23	442.00	79.6	8,157	0.98%	大買/
2020/11/27	27	435.20	40.1	432.82	436.00	-13.1	7,936	-0.16%
2020/11/26	38.8	428.05	16	426.97	428.50	22.8	7,906	0.29%
2020/11/25	66.1	436.81	150.2	436.51	423.00	-84.2	7,934	-1.06%	大賣/
2020/11/24	126.2	437.36	110.4	436.57	437.50	15.8	7,624	0.21%	大買/大賣/
2020/11/23	13	416.05	36.1	416.83	418.50	-23	7,265	-0.32%
2020/11/20	30.3	412.83	41.3	412.67	412.00	-11	7,173	-0.15%
2020/11/19	7.2	404.77	17.1	403.39	404.00	-9.9	7,018	-0.14%
2020/11/18	13	398.77	6.2	399.19	399.50	6.8	7,016	0.10%
2020/11/17	3.2	398.57	38	399.74	398.50	-34.8	7,138	-0.49%
2020/11/16	45.4	398.07	18	399.72	396.50	27.4	7,492	0.37%
2020/11/13	24.2	396.59	27.1	398.18	397.00	-2.9	7,674	-0.04%
2020/11/12	22.2	395.59	19.5	395.76	395.50	2.7	7,652	0.04%
2020/11/11	55	391.07	85.5	392.50	392.50	-30.5	7,575	-0.40%
2020/11/10	22.2	388.48	40.1	389.32	388.00	-17.9	7,471	-0.24%
2020/11/09	42	388.14	15.3	387.21	388.00	26.7	7,478	0.36%
2020/11/06	35.1	383.82	10.9	383.91	381.50	24.2	7,575	0.32%
2020/11/05	26.3	383.70	28.3	383.84	386.50	-2	7,539	-0.03%
2020/11/04	28	381.02	255.2	380.77	381.50	-227.2	7,496	-3.03%	大賣/鉅額交易
2020/11/03	57.2	369.56	70.3	372.16	377.50	-13	7,553	-0.17%
2020/11/02	21.1	357.14	4.2	353.19	352.50	16.9	7,342	0.23%
2020/10/30	11.1	352.75	19.1	355.84	355.50	-8	7,515	-0.11%
2020/10/29	9.1	349.48	8	350.88	351.00	1.1	7,518	0.01%
2020/10/28	5	358.40	34.5	359.80	357.00	-29.5	7,623	-0.39%
2020/10/27	37.1	358.59	24.5	358.08	359.00	12.6	7,710	0.16%
2020/10/26	34	362.25	20.1	361.18	363.00	13.9	7,719	0.18%
2020/10/23	3	353.67	1	354.00	354.00	2	7,812	0.03%
2020/10/22	6	354.17	2	355.75	354.50	4	8,411	0.05%
2020/10/21	10.1	360.16	4	360.13	356.50	6.1	8,727	0.07%
2020/10/20	9	359.28	11.1	359.32	360.00	-2.1	8,885	-0.02%
2020/10/19	16.1	362.48	13.1	361.87	360.00	3	9,021	0.03%
2020/10/16	7	355.86	19.1	359.20	359.50	-12.1	9,188	-0.13%
2020/10/15	107.1	354.25	5.3	354.40	354.00	101.9	9,252	1.10%	大買/鉅額交易
2020/10/14	106	357.28	6	353.92	354.00	100	9,294	1.08%	大買/
2020/10/13	24	355.58	24.5	354.61	356.50	-0.5	9,387	-0.01%
2020/10/12	19.1	360.03	28	358.80	353.00	-8.9	9,402	-0.09%
2020/10/08	29.1	362.48	371.1	361.61	363.00	-342	9,359	-3.65%	大賣/鉅額交易
2020/10/07	31	356.44	9	355.67	356.00	22	9,362	0.23%
2020/10/06	6	355.92	8	356.06	355.50	-2	9,463	-0.02%
2020/10/05	23	351.89	10.1	353.46	354.50	12.9	9,610	0.13%
2020/09/30	39.1	348.75	42.1	349.81	351.50	-3.1	9,742	-0.03%
2020/09/29	32	350.98	42.2	346.43	348.00	-10.2	9,854	-0.10%
2020/09/28	2	326.75	5.1	327.97	331.50	-3.1	10,005	-0.03%
2020/09/25	7.1	327.32	4	323.13	324.00	3.1	10,214	0.03%
2020/09/24	6.1	333.07	9.8	333.08	331.00	-3.7	10,258	-0.04%
2020/09/23	9	343.56	10	342.25	341.50	-1	10,305	-0.01%
2020/09/22	11	344.05	12.8	343.92	344.00	-1.8	10,435	-0.02%
2020/09/21	5.1	350.75	5	349.10	348.00	0.1	10,815	0.00%
2020/09/18	17	357.65	23	358.22	357.00	-6	11,006	-0.05%
2020/09/17	13.1	358.61	14.1	358.21	357.50	-1	11,223	-0.01%
2020/09/16	21	356.43	17	353.38	353.00	4	11,480	0.03%
2020/09/15	23.1	357.19	17	355.06	355.50	6.1	11,677	0.05%
2020/09/14	22	353.48	54.1	354.44	358.50	-32.1	11,925	-0.27%
2020/09/11	21	345.29	20.2	348.29	349.50	0.8	12,114	0.01%
2020/09/10	29	351.26	24.7	347.89	345.00	4.3	12,332	0.03%
2020/09/09	59	345.46	66.1	348.72	350.50	-7.1	12,512	-0.06%
2020/09/08	44	348.13	30.1	347.44	350.00	13.9	12,543	0.11%
2020/09/07	4	339.38	5	340.80	335.50	-1	12,587	-0.01%
2020/09/04	12	339.21	12.8	338.91	340.00	-0.8	12,801	-0.01%
2020/09/03	4.2	341.59	7.2	339.35	344.00	-3.1	12,939	-0.02%
2020/09/02	11.1	337.93	25.8	335.60	335.00	-14.7	13,002	-0.11%
2020/09/01	15	334.80	15.2	334.15	337.00	-0.2	13,192	0.00%
2020/08/31	21	338.47	9.7	335.21	333.00	11.3	13,528	0.08%
2020/08/28	116	338.86	17.3	340.23	340.50	98.7	13,726	0.72%	大買/
2020/08/27	24.1	337.00	20	336.00	336.50	4.1	13,928	0.03%
2020/08/26	16	334.13	15	335.60	337.00	1	14,096	0.01%
2020/08/25	30	334.90	18	335.47	333.00	12	14,292	0.08%
2020/08/24	33	336.05	21.6	335.19	333.50	11.4	14,375	0.08%
2020/08/21	35.1	339.21	38	339.45	344.00	-2.9	14,441	-0.02%
2020/08/20	105.5	335.69	126	338.67	330.00	-20.5	14,470	-0.14%	大買/大賣/
2020/08/19	161.4	367.87	57	364.31	354.50	104.4	14,228	0.73%	大買/鉅額交易
2020/08/18	19	376.05	18	374.36	373.00	1	14,298	0.01%
2020/08/17	29	379.50	20	379.45	379.00	9	14,440	0.06%
2020/08/14	69.2	375.26	31	374.74	375.00	38.2	14,667	0.26%
2020/08/13	49.1	379.13	60	377.23	376.50	-10.9	15,105	-0.07%
2020/08/12	113.3	382.64	35	383.79	380.50	78.3	15,219	0.51%	大買/
2020/08/11	14	386.04	18	386.92	385.50	-4	15,357	-0.03%
2020/08/10	56.1	386.15	12	386.00	384.50	44.1	15,642	0.28%
2020/08/07	61	395.97	118	396.60	390.00	-57	15,917	-0.36%	大賣/
2020/08/06	95.1	393.92	42	393.95	391.50	53.1	15,909	0.33%
2020/08/05	51	397.39	147.2	396.93	397.50	-96.2	15,991	-0.60%	大賣/
2020/08/04	73	390.60	36	389.64	391.00	37	16,000	0.23%
2020/08/03	23.1	392.78	32.3	393.75	390.00	-9.2	16,227	-0.06%
2020/07/31	74	386.32	33.2	385.33	389.00	40.8	16,468	0.25%
2020/07/30	13	382.50	6	383.42	381.50	7	16,727	0.04%
2020/07/29	84	381.74	44	382.10	382.50	40	17,464	0.23%
2020/07/28	137.3	398.84	173.2	398.08	384.00	-35.9	17,642	-0.20%	大買/大賣/
2020/07/27	108	399.61	90.6	400.05	406.00	17.4	17,457	0.10%	大買/
2020/07/24	49	391.91	52	389.02	389.50	-3	17,439	-0.02%
2020/07/23	12.1	391.20	20	392.73	389.50	-7.9	17,949	-0.04%
2020/07/22	39.3	394.03	89.1	393.80	396.00	-49.9	18,359	-0.27%
2020/07/21	30	388.85	74	388.74	388.00	-44	18,441	-0.24%
2020/07/20	9	380.78	7	380.43	382.00	2	18,646	0.01%
2020/07/17	61	381.55	23	380.78	379.00	38	18,968	0.20%
2020/07/16	17	378.38	12	377.71	377.00	5	19,192	0.03%
2020/07/15	51.1	378.01	9	376.61	374.50	42.1	19,332	0.22%
2020/07/14	21.1	381.05	40	380.70	374.00	-18.9	19,688	-0.10%
2020/07/13	31	378.84	13.2	378.08	380.50	17.8	19,916	0.09%
2020/07/10	48.2	375.70	52	372.43	370.50	-3.9	20,835	-0.02%
2020/07/09	22.1	382.38	12	383.17	379.50	10.1	20,941	0.05%
2020/07/08	34.2	390.05	8	391.56	387.00	26.2	21,081	0.12%
2020/07/07	71	390.80	89.7	390.76	392.50	-18.7	21,183	-0.09%
2020/07/06	40	375.74	32	377.94	378.50	8	21,407	0.04%
2020/07/03	95	378.79	20.5	377.85	377.00	74.5	21,730	0.34%
2020/07/02	26.2	378.74	30	379.32	377.00	-3.9	21,947	-0.02%
2020/07/01	44.1	382.16	42	383.64	379.50	2.1	22,053	0.01%
2020/06/30	59.3	379.19	39	379.38	381.00	20.3	22,017	0.09%
2020/06/29	57	396.82	71	394.63	391.00	-14	21,701	-0.06%
2020/06/24	84	413.38	62	412.05	407.50	22	21,595	0.10%
2020/06/23	70	406.93	62.3	403.53	406.00	7.7	21,573	0.04%
2020/06/22	50.1	395.57	61	397.97	396.50	-11	21,487	-0.05%
2020/06/19	64.2	410.53	45.4	408.77	404.50	18.7	21,565	0.09%
2020/06/18	20	403.40	26.1	403.41	405.00	-6.1	21,525	-0.03%
2020/06/17	49	400.37	71	400.19	399.00	-22	21,523	-0.10%
2020/06/16	79.2	393.08	77.1	391.28	396.00	2.2	21,656	0.01%
2020/06/15	67	382.18	74.1	382.44	382.00	-7.1	21,862	-0.03%
2020/06/12	72.1	374.90	70	374.69	381.00	2.1	22,147	0.01%
2020/06/11	50.1	388.19	43.2	388.90	383.50	6.9	22,548	0.03%
2020/06/10	69.2	396.50	65.1	397.31	394.50	4.1	22,704	0.02%
2020/06/09	62	393.29	62	392.97	392.50	0	22,883	0.00%
2020/06/08	145.1	392.32	127	393.24	393.00	18.1	23,169	0.08%	大買/大賣/
2020/06/05	200.1	397.05	154	394.72	387.50	46.1	23,158	0.20%	大買/大賣/
2020/06/04	142.2	400.40	146	400.13	400.50	-3.8	23,039	-0.02%	大買/大賣/
2020/06/03	89	391.44	77.1	390.79	392.00	12	22,971	0.05%
2020/06/02	115	387.35	99.1	386.43	383.00	16	22,862	0.07%	大買/
2020/06/01	68	382.53	77	380.19	385.50	-9	22,847	-0.04%
2020/05/29	50.2	368.51	48	368.22	370.50	2.2	22,950	0.01%
2020/05/28	115.1	374.69	98	375.38	370.00	17.1	23,024	0.07%	大買/
2020/05/27	86.1	374.33	101	374.86	376.00	-14.9	23,258	-0.06%	大賣/
2020/05/26	66.5	377.61	89.4	378.33	371.00	-23	23,586	-0.10%
2020/05/25	134.5	366.00	101	365.47	376.00	33.5	23,905	0.14%	大買/大賣/
2020/05/22	72.6	373.62	59	373.19	371.50	13.6	23,914	0.06%
2020/05/21	105.9	385.34	95	384.37	382.00	10.9	23,916	0.05%	大買/
2020/05/20	120	386.03	101	387.38	384.50	19	23,896	0.08%	大買/大賣/
2020/05/19	68.2	374.70	64	374.52	373.00	4.2	23,524	0.02%
2020/05/18	120.2	377.21	88	374.77	369.00	32.2	23,519	0.14%	大買/
2020/05/15	101.2	389.47	83	390.24	386.00	18.2	23,501	0.08%	大買/
2020/05/14	111.2	393.86	111	393.86	385.50	0.2	23,283	0.00%	大買/大賣/
2020/05/13	105.1	402.21	97.3	402.06	402.50	7.9	23,119	0.03%	大買/
2020/05/12	73.3	408.63	76	408.97	406.00	-2.7	22,927	-0.01%
2020/05/11	60.2	411.01	70	410.64	413.50	-9.9	22,828	-0.04%
2020/05/08	67	407.85	67.1	406.78	403.50	0	22,859	0.00%
2020/05/07	142	415.40	121.5	415.03	410.00	20.5	22,707	0.09%	大買/大賣/
2020/05/06	105	415.45	121.1	414.96	416.00	-16	22,443	-0.07%	大買/大賣/
2020/05/05	207.1	412.43	185	413.21	407.00	22	22,198	0.10%	大買/大賣/
2020/05/04	46.5	380.44	52.4	386.15	391.50	-5.8	21,593	-0.03%
2020/04/30	135.1	390.09	141	390.54	391.00	-5.9	21,506	-0.03%	大買/大賣/
2020/04/29	113	383.38	71	385.04	380.00	42	21,313	0.20%	大買/
2020/04/28	179.3	387.56	158	387.89	383.50	21.3	21,175	0.10%	大買/大賣/
2020/04/27	123	362.70	165.1	363.89	379.50	-42.1	20,727	-0.20%	大買/大賣/
2020/04/24	69	343.51	66.1	345.59	345.00	2.9	20,206	0.01%
2020/04/23	116.6	348.20	105	346.91	344.00	11.6	19,998	0.06%	大買/大賣/
2020/04/22	106	332.46	141	332.36	344.00	-35	19,743	-0.18%	大買/大賣/
2020/04/21	144.3	333.90	127	332.09	326.00	17.3	19,557	0.09%	大買/大賣/
2020/04/20	64	340.15	73.1	341.97	343.00	-9.1	19,488	-0.05%
2020/04/17	169	345.31	158	344.60	339.50	11	19,382	0.06%	大買/大賣/
2020/04/16	116	340.13	107	339.64	341.50	9	19,076	0.05%	大買/大賣/
2020/04/15	320	345.30	299	346.59	343.50	21	18,908	0.11%	大買/大賣/
2020/04/14	58	338.32	63.1	338.34	338.00	-5.1	18,422	-0.03%
2020/04/13	95.2	334.47	70	336.36	332.50	25.2	18,450	0.14%
2020/04/10	74	340.49	58.1	340.94	343.00	15.9	18,307	0.09%
2020/04/09	107.5	340.37	148	338.75	335.00	-40.5	18,420	-0.22%	大買/大賣/
2020/04/08	113	315.35	121	313.48	329.00	-8	17,944	-0.04%	大買/大賣/
2020/04/07	115.5	297.54	208	297.89	299.50	-92.5	17,628	-0.52%	大買/大賣/
2020/04/06	85	282.16	31	283.10	288.00	54	17,532	0.31%
2020/04/01	15.1	273.08	18	273.19	272.50	-2.9	17,404	-0.02%
2020/03/31	51.1	279.08	42	280.87	274.50	9.1	17,453	0.05%
2020/03/30	44	275.03	37	275.88	278.00	7	17,502	0.04%
2020/03/27	39.1	292.41	42	297.76	280.50	-2.9	17,595	-0.02%
2020/03/26	122	286.02	111	286.81	291.50	11	17,504	0.06%	大買/大賣/
2020/03/25	63	290.87	50	289.97	292.00	13	17,609	0.07%
2020/03/24	90	271.06	115	272.30	274.00	-25	17,409	-0.14%	大賣/
2020/03/23	26	244.19	27.1	241.44	252.00	-1.1	17,266	-0.01%
2020/03/20	68	247.01	53	245.97	252.00	15	17,066	0.09%
2020/03/19	69.6	237.24	48	237.26	229.50	21.6	16,768	0.13%
2020/03/18	57.1	264.81	63	264.30	254.50	-5.9	16,462	-0.04%
2020/03/17	134	276.71	73	278.47	265.00	61	16,208	0.38%	大買/
2020/03/16	49	312.30	50.1	315.70	290.50	-1.1	15,777	-0.01%
2020/03/13	40	315.03	45	315.33	320.00	-5	15,477	-0.03%
2020/03/12	71	358.28	65	360.52	345.50	6	15,311	0.04%
2020/03/11	62	395.59	37	394.96	383.50	25	14,998	0.17%
2020/03/10	55	384.09	65	383.12	394.50	-10	14,881	-0.07%
2020/03/09	46	394.71	46.1	391.69	386.00	-0.1	14,982	0.00%
2020/03/06	26	404.60	29	404.83	406.50	-3	15,083	-0.02%
2020/03/05	41	405.80	40	406.70	410.50	1	15,072	0.01%
2020/03/04	52	407.95	50.8	405.50	400.50	1.2	14,924	0.01%
2020/03/03	60	426.60	45	423.82	417.00	15	14,662	0.10%
2020/03/02	71.1	411.97	94.1	411.50	418.50	-23	14,572	-0.16%
2020/02/27	92.1	426.42	88.2	426.57	410.00	3.9	14,332	0.03%
2020/02/26	121.6	464.59	85	455.51	441.00	36.6	13,904	0.26%	大買/
2020/02/25	97.2	489.04	98	489.37	485.00	-0.8	13,410	-0.01%
2020/02/24	54.6	472.02	55	471.15	484.50	-0.4	13,110	0.00%
2020/02/21	54	467.13	66.1	468.14	472.00	-12.1	12,946	-0.09%
2020/02/20	62.3	460.53	43	462.51	457.50	19.3	12,798	0.15%
2020/02/19	66.1	452.76	73.1	451.68	460.00	-7	12,707	-0.06%
2020/02/18	75	460.06	79	460.23	450.00	-4	12,599	-0.03%
2020/02/17	59	454.10	43	454.13	453.00	16	12,764	0.13%
2020/02/14	53	451.95	61	448.69	457.00	-8	12,670	-0.06%
2020/02/13	51.2	444.62	33	448.70	439.00	18.2	12,738	0.14%
2020/02/12	27	444.24	37	445.42	448.00	-10	12,673	-0.08%
2020/02/11	56	436.07	70.2	436.37	437.00	-14.2	12,601	-0.11%
2020/02/10	32	417.56	26	417.56	418.50	6	12,441	0.05%
2020/02/07	28	417.95	43	417.69	416.50	-15	12,358	-0.12%
2020/02/06	40	420.50	40	422.09	417.00	0	12,329	0.00%
2020/02/05	43	418.24	45	420.00	413.00	-2	12,417	-0.02%
2020/02/04	55.1	415.04	58	410.93	418.50	-2.9	12,328	-0.02%
2020/02/03	47	382.26	33	376.45	392.00	14	12,189	0.11%
2020/01/31	47	384.84	38	383.04	386.50	9	12,084	0.07%
2020/01/30	43.3	384.24	57	381.08	374.00	-13.7	11,931	-0.12%
2020/01/20	13	416.65	19.1	416.84	415.50	-6.1	11,795	-0.05%
2020/01/17	32	417.64	27	416.02	413.00	5	11,912	0.04%
2020/01/16	15	420.30	16	423.72	417.00	-1	11,948	-0.01%
2020/01/15	50	423.17	50	421.24	413.00	0	11,920	0.00%
2020/01/14	60	409.15	65	408.46	419.00	-5	11,961	-0.04%
2020/01/13	29	389.71	19	388.82	390.00	10	11,852	0.08%
2020/01/10	16	395.34	17.2	396.94	392.50	-1.2	11,859	-0.01%
2020/01/09	56	396.63	59	396.56	392.00	-3	11,944	-0.03%
2020/01/08	52.1	390.95	75.9	389.45	387.00	-23.8	11,937	-0.20%
2020/01/07	68.1	421.85	55	421.32	414.00	13.1	11,645	0.11%
2020/01/06	47.1	463.55	29.4	464.23	460.00	17.8	11,658	0.15%
2020/01/03	54	459.02	78.7	457.87	468.00	-24.7	11,967	-0.21%
2020/01/02	23	437.89	11.1	437.85	436.00	11.9	11,787	0.10%
2019/12/31	46.1	436.97	32	437.47	437.00	14.1	11,843	0.12%
2019/12/30	51.3	427.45	33.6	427.36	436.00	17.8	11,735	0.15%
2019/12/27	14.1	407.67	12.1	408.93	411.00	2.1	11,692	0.02%
2019/12/26	27	405.83	29	408.53	402.00	-2	12,023	-0.02%
2019/12/25	15	401.87	13	401.04	403.50	2	12,124	0.02%
2019/12/24	29.2	393.41	28	394.43	395.00	1.2	12,256	0.01%
2019/12/23	20.4	385.47	24	385.29	383.00	-3.6	12,052	-0.03%
2019/12/20	57.1	397.29	92	394.80	389.50	-34.9	11,942	-0.29%
2019/12/19	14.1	381.36	19	381.92	383.00	-5	11,581	-0.04%
2019/12/18	36	379.39	32	377.55	376.50	4	11,516	0.03%
2019/12/17	6	378.92	11	378.27	377.00	-5	11,409	-0.04%
2019/12/16	20.1	379.20	11	378.05	379.00	9.1	11,374	0.08%
2019/12/13	34.1	382.47	40	379.95	376.50	-6	11,419	-0.05%
2019/12/12	14.3	378.39	23	378.28	381.50	-8.7	11,277	-0.08%
2019/12/11	18.1	375.45	36.1	375.94	378.50	-18	11,125	-0.16%
2019/12/10	20.1	370.49	10.1	370.58	368.00	10	10,969	0.09%
2019/12/09	52	376.25	44	376.66	372.50	8	10,944	0.07%
2019/12/06	26.1	365.84	32.1	366.93	369.00	-6	10,805	-0.06%
2019/12/05	48	365.54	46.1	363.25	362.00	2	10,769	0.02%
2019/12/04	64	365.84	46.1	364.97	361.00	17.9	10,820	0.17%
2019/12/03	71.3	351.57	96	351.91	363.00	-24.8	10,523	-0.24%
2019/12/02	35	333.63	30.1	334.74	338.00	4.9	10,264	0.05%
2019/11/29	16.1	331.93	30	332.62	330.00	-13.9	10,445	-0.13%
2019/11/28	20.1	336.37	22	336.68	335.00	-2	10,723	-0.02%
2019/11/27	27	331.48	40.1	333.36	336.50	-13.1	10,677	-0.12%
2019/11/26	16.1	330.08	34.1	330.49	326.50	-18.1	10,604	-0.17%
2019/11/25	14	320.96	18.1	321.28	322.50	-4.1	10,538	-0.04%
2019/11/22	9	316.94	6.1	317.17	317.00	2.9	10,642	0.03%
2019/11/21	15	314.60	17	316.65	318.50	-2	10,783	-0.02%
2019/11/20	17.1	320.71	10	320.40	320.00	7.1	10,782	0.07%
2019/11/19	7	321.29	13.1	322.35	323.50	-6.1	10,827	-0.06%
2019/11/18	23	319.72	18	320.47	317.50	5	10,776	0.05%
2019/11/15	31.2	324.08	12	324.17	321.00	19.2	10,764	0.18%
2019/11/14	59	328.81	92.2	328.82	326.50	-33.2	10,669	-0.31%
2019/11/13	1	310.50	7.1	310.50	310.50	-6.1	10,231	-0.06%
2019/11/11	57.3	289.43	53	287.80	282.50	4.3	10,261	0.04%
2019/11/08	18	308.47	11.1	309.39	307.00	6.9	10,018	0.07%
2019/11/07	56	307.07	59	307.25	306.00	-3	10,047	-0.03%
2019/11/06	14.1	309.02	48.2	309.15	307.00	-34.1	9,990	-0.34%
2019/11/05	5.1	312.40	7	314.00	312.00	-1.9	9,972	-0.02%
2019/11/04	23.1	315.73	13	315.31	312.50	10.1	9,989	0.10%
2019/11/01	40	307.89	46.1	307.74	316.00	-6.1	10,092	-0.06%
2019/10/31	33	318.75	46.1	318.37	314.00	-13.1	9,931	-0.13%
2019/10/30	45	320.62	26	320.56	320.50	19	9,866	0.19%
2019/10/29	28	317.91	23.2	318.62	318.00	4.8	9,798	0.05%
2019/10/28	33.2	317.69	13	316.81	316.50	20.2	9,828	0.21%
2019/10/25	29.1	317.84	22	316.68	316.00	7.1	9,810	0.07%
2019/10/24	49.1	318.12	44.1	318.66	317.00	5	9,735	0.05%
2019/10/23	12.1	310.85	32	312.20	312.50	-19.9	9,601	-0.21%
2019/10/22	24.2	314.60	22	312.93	311.50	2.2	9,502	0.02%
2019/10/21	36.1	317.76	91.1	316.52	313.50	-55.1	9,444	-0.58%
2019/10/18	11.1	310.74	15.3	311.85	312.50	-4.2	9,240	-0.05%
2019/10/17	20	305.65	16.1	305.38	310.50	3.9	9,121	0.04%
2019/10/16	26.1	303.36	24.1	303.79	302.00	2.1	9,068	0.02%
2019/10/15	93.2	310.84	18.1	310.56	306.00	75.1	8,890	0.84%
2019/10/14	51.5	311.35	46.4	312.25	314.50	5.2	8,738	0.06%
2019/10/09	78.4	298.95	52.2	298.03	301.50	26.2	8,561	0.31%
2019/10/08	69.3	284.87	110.5	286.09	298.50	-41.2	8,237	-0.50%	大賣/
2019/10/07	21.1	272.92	50.2	271.82	276.00	-29.1	7,784	-0.37%
2019/10/04	33.2	265.16	37.4	263.73	261.00	-4.2	7,557	-0.05%
2019/10/03	26	266.29	21	267.10	265.50	5	7,488	0.07%
2019/10/02	38.1	268.51	42.3	268.25	269.00	-4.2	7,398	-0.06%
2019/10/01	50.1	263.42	87	260.72	268.00	-36.9	7,267	-0.51%
2019/09/27	55.1	244.35	58	244.29	246.50	-2.9	6,985	-0.04%
2019/09/26	65	239.15	91.2	238.97	238.50	-26.2	6,770	-0.39%
2019/09/25	8.1	228.65	2	228.00	229.50	6.1	6,527	0.09%
2019/09/24	4	233.00	2	232.50	231.50	2	6,602	0.03%
2019/09/23	5	233.00	2	234.75	233.00	3	6,636	0.05%
2019/09/20	15.1	233.57	9	234.06	233.50	6.1	6,677	0.09%
2019/09/19	3	232.83	1	234.00	232.00	2	6,633	0.03%
2019/09/18	5	233.80	8	234.44	232.50	-3	6,690	-0.04%
2019/09/17	22	237.00	20	237.10	233.50	2	6,698	0.03%
2019/09/16	3	229.67	2	228.75	231.50	1	6,647	0.02%
2019/09/12	12.1	231.74	13	232.19	231.00	-0.9	6,833	-0.01%
2019/09/11	9.1	230.18	10	230.45	230.00	-0.9	6,911	-0.01%
2019/09/10	13.2	229.81	8	231.13	228.50	5.2	6,957	0.07%
2019/09/09	12	234.00	22	234.34	233.00	-10	7,005	-0.14%
2019/09/06	22	239.32	18	239.44	237.00	4	6,985	0.06%
2019/09/05	23.1	237.89	26	238.73	238.00	-2.9	6,921	-0.04%
2019/09/04	26.1	234.81	10	235.35	234.50	16.1	6,792	0.24%
2019/09/03	47	235.44	45	234.93	235.50	2	6,765	0.03%
2019/09/02	104	234.84	92	235.26	236.00	12	6,703	0.18%	大買/
2019/08/30	30	220.62	89	219.71	227.00	-59	6,498	-0.91%
2019/08/29	4	205.38	8	206.56	206.50	-4	6,338	-0.06%
2019/08/28	16	205.06	10	206.15	204.50	6	6,369	0.09%
2019/08/27	26.2	206.47	11	208.05	203.00	15.2	6,348	0.24%
2019/08/26	33.5	211.03	16	212.09	209.00	17.5	6,334	0.28%
2019/08/23	13.2	257.96	15	258.80	258.00	-1.8	6,231	-0.03%
2019/08/22	11.1	255.54	9	256.67	253.00	2.1	6,180	0.03%
2019/08/21	54.1	259.39	33.4	257.74	257.50	20.7	6,140	0.34%
2019/08/20	12	265.88	6	266.33	265.50	6	6,076	0.10%
2019/08/19	19	264.39	6	265.00	264.50	13	6,067	0.21%
2019/08/16	15.1	264.74	4	264.63	263.50	11.1	6,169	0.18%
2019/08/15	12	264.13	5	263.60	264.50	7	6,197	0.11%
2019/08/14	10	269.55	18.1	271.76	268.50	-8.1	6,242	-0.13%
2019/08/13	9	265.83	8	266.69	266.50	1	6,223	0.02%
2019/08/12	17.1	266.13	33.1	264.03	268.50	-16	6,311	-0.25%
2019/08/08	12.5	254.88	26.1	256.43	257.00	-13.6	6,341	-0.21%
2019/08/07	41.7	254.17	7	252.29	250.50	34.7	6,380	0.54%
2019/08/06	22	255.18	15	256.13	258.50	7	6,530	0.11%
2019/08/05	30	264.38	37.1	263.82	260.00	-7.1	6,653	-0.11%
2019/08/02	16.1	259.19	7	260.00	257.50	9.1	6,659	0.14%
2019/08/01	19	266.32	15.1	266.90	266.00	3.9	6,678	0.06%
2019/07/31	17	263.65	15	264.27	266.00	2	6,735	0.03%
2019/07/30	22.5	263.92	22.1	263.89	264.50	0.4	6,751	0.01%
2019/07/29	5.5	259.00	2	258.25	258.50	3.5	6,693	0.05%
2019/07/26	1.2	258.42	4	257.63	259.50	-2.8	6,791	-0.04%
2019/07/25	14	255.00	10	257.95	258.00	4	6,811	0.06%
2019/07/24	16	258.41	11	255.50	255.50	5	6,857	0.07%
2019/07/23	7	255.71	9	256.94	255.00	-2	7,072	-0.03%
2019/07/22	9.2	253.66	4	253.00	253.00	5.2	7,114	0.07%
2019/07/19	6.1	259.56	11	258.14	257.50	-4.9	7,278	-0.07%
2019/07/18	43.1	260.81	33	259.50	259.00	10.1	7,308	0.14%
2019/07/17	5	267.40	6	267.42	267.00	-1	7,339	-0.01%
2019/07/16	4	270.50	4	270.38	269.50	0	7,398	0.00%
2019/07/15	9.1	266.68	14	269.21	267.50	-4.9	7,462	-0.07%
2019/07/12	4	271.75	3	271.83	273.50	1	7,635	0.01%
2019/07/11	5	272.10	3.1	272.47	271.50	1.9	7,939	0.02%
2019/07/10	9.1	266.85	8.1	268.14	269.00	1	7,981	0.01%
2019/07/09	7.2	266.33	7	267.00	264.00	0.2	7,998	0.00%
2019/07/08	7.1	276.00	2.5	276.60	275.00	4.6	7,963	0.06%
2019/07/05	15	278.20	19	278.21	278.00	-4	8,066	-0.05%
2019/07/04	16.1	277.22	25	278.08	277.00	-8.9	8,069	-0.11%
2019/07/03	13	271.08	9	270.28	270.00	4	8,107	0.05%
2019/07/02	2.1	272.29	2	272.50	271.50	0.1	8,194	0.00%
2019/07/01	10	271.75	17	271.18	272.50	-7	8,287	-0.08%
2019/06/28	6	265.33	8	267.94	264.00	-2	8,235	-0.02%
2019/06/27	3	268.00	5	268.80	267.50	-2	8,232	-0.02%
2019/06/26	2	265.00	2	266.00	266.00	0	8,216	0.00%
2019/06/25	12	265.33	4	265.50	263.50	8	8,208	0.10%
2019/06/24	7.1	268.23	9	268.83	271.00	-2	8,203	-0.02%
2019/06/21	14.2	268.35	8	268.69	267.50	6.2	8,223	0.08%
2019/06/20	22	271.36	27	271.72	270.00	-5	8,264	-0.06%
2019/06/19	15	263.87	20.3	263.48	264.00	-5.3	8,166	-0.06%
2019/06/18	13.1	261.45	17	258.79	258.00	-3.9	8,118	-0.05%
2019/06/17	25	255.28	15	256.53	261.00	10	8,121	0.12%
2019/06/14	15.1	250.30	12	249.58	251.00	3.1	8,100	0.04%
2019/06/13	3.1	246.87	2	247.25	247.00	1.1	8,139	0.01%
2019/06/12	18.1	249.14	10	248.05	249.00	8.1	8,412	0.10%
2019/06/11	9	248.33	14	248.43	251.50	-5	8,450	-0.06%
2019/06/10	8.1	250.33	6	249.33	251.00	2.1	8,413	0.02%
2019/06/06	16.1	249.06	14	246.89	245.00	2.1	8,470	0.02%
2019/06/05	37	263.08	31	263.53	256.00	6	8,406	0.07%
2019/06/04	11	264.86	21	264.64	263.50	-10	8,298	-0.12%
2019/06/03	18	261.92	12	261.42	262.00	6	8,309	0.07%
2019/05/31	15	257.63	17	256.47	261.00	-2	8,295	-0.02%
2019/05/30	27	253.83	16	257.22	251.00	11	8,268	0.13%
2019/05/29	20	252.00	18.1	250.16	255.00	2	8,300	0.02%
2019/05/28	16	246.50	2	245.25	245.50	14	8,516	0.16%
2019/05/27	6	244.42	11	244.55	245.00	-5	8,683	-0.06%
2019/05/24	14	244.79	14	245.25	242.00	0	8,740	0.00%
2019/05/23	26	244.29	22	245.11	244.50	4	8,862	0.05%
2019/05/22	14.6	258.01	15	256.93	253.50	-0.5	8,826	-0.01%
2019/05/21	15	255.13	18	254.22	258.00	-3	8,950	-0.03%
2019/05/20	7	252.57	19.2	251.01	251.50	-12.2	8,962	-0.14%
2019/05/17	29	250.97	29	250.55	249.50	0	9,055	0.00%
2019/05/16	26.2	252.56	22	252.43	249.00	4.2	9,151	0.05%
2019/05/15	13.1	260.81	14	260.46	259.00	-0.9	9,247	-0.01%
2019/05/14	41.2	257.45	59.1	255.69	258.00	-18	9,619	-0.19%
2019/05/13	40.1	268.60	54.1	267.83	259.50	-14	9,767	-0.14%
2019/05/10	33	284.77	33	281.98	280.50	0	9,627	0.00%
2019/05/09	28	288.09	5	288.40	286.00	23	9,500	0.24%
2019/05/08	20	288.75	16	290.06	294.50	4	9,514	0.04%
2019/05/07	42	295.37	12	295.33	293.00	30	9,594	0.31%
2019/05/06	13	292.69	15	294.20	293.50	-2	9,807	-0.02%
2019/05/03	27.5	300.04	19	299.63	300.00	8.5	9,747	0.09%
2019/05/02	18	302.03	14	302.39	303.50	4	9,674	0.04%
2019/04/30	30	301.80	28	302.54	304.50	2	9,690	0.02%
2019/04/29	58	306.95	45	301.46	300.50	13	9,725	0.13%
2019/04/26	20	317.88	29	318.31	319.00	-9	9,583	-0.09%
2019/04/25	36	310.60	34	309.56	321.50	2	9,624	0.02%
2019/04/24	18.1	320.93	9	321.22	319.50	9.1	9,552	0.10%
2019/04/23	17.5	322.11	4	321.63	321.50	13.5	9,640	0.14%
2019/04/22	70	334.36	61	330.23	327.50	9	9,626	0.09%
2019/04/19	61.5	333.74	58	331.70	333.50	3.5	9,748	0.04%
2019/04/18	80	342.01	55	346.34	331.00	25	9,862	0.25%
2019/04/17	43	343.07	58	342.01	345.00	-15	9,990	-0.15%
2019/04/16	8	331.94	15	333.07	332.50	-7	9,759	-0.07%
2019/04/15	17.1	330.82	14	330.61	330.50	3.1	9,814	0.03%
2019/04/12	8	329.00	5	327.40	326.00	3	10,131	0.03%
2019/04/11	18	333.14	14	333.11	329.00	4	10,283	0.04%
2019/04/10	26	329.96	27	328.07	329.00	-1	10,265	-0.01%
2019/04/09	24	332.08	21	330.93	330.00	3	10,321	0.03%
2019/04/08	39	334.24	22	327.34	324.50	17	10,433	0.16%
2019/04/03	32	327.80	25	329.86	330.00	7	10,555	0.07%
2019/04/02	11	322.18	9	320.83	320.00	2	10,591	0.02%
2019/04/01	4	325.50	1	322.00	321.00	3	10,685	0.03%
2019/03/29	11	325.32	11	325.77	323.00	0	10,728	0.00%
2019/03/28	9	323.00	5	323.90	322.00	4	10,981	0.04%
2019/03/27	4	322.63	2	324.75	324.00	2	11,222	0.02%
2019/03/26	12	322.04	14	321.82	323.00	-2	11,369	-0.02%
2019/03/25	26.1	319.10	13	318.35	318.00	13.1	11,539	0.11%
2019/03/22	12	333.21	10	335.30	331.00	2	11,684	0.02%
2019/03/21	6	333.75	4	335.00	334.50	2	11,979	0.02%
2019/03/20	12	334.67	10.1	334.50	334.50	1.9	12,400	0.02%
2019/03/19	16	338.09	21.1	337.87	333.50	-5.1	12,527	-0.04%
2019/03/18	14	345.79	9	342.33	341.00	5	12,700	0.04%
2019/03/15	76	347.13	69	348.78	345.50	7	12,962	0.05%
2019/03/14	15	337.77	19	338.26	339.00	-4	12,989	-0.03%
2019/03/13	13	336.35	5	334.30	338.00	8	13,305	0.06%
2019/03/12	9	337.22	12	340.79	332.00	-3	13,549	-0.02%
2019/03/11	14	334.75	18	336.69	339.50	-4	13,804	-0.03%
2019/03/08	12	333.88	6	332.75	336.50	6	14,058	0.04%
2019/03/07	10	333.25	10	331.70	336.00	0	14,258	0.00%
2019/03/06	4	341.38	1	343.00	339.50	3	14,670	0.02%
2019/03/05	11	341.59	6	343.58	340.00	5	15,102	0.03%
2019/03/04	17	346.94	14	344.46	349.50	3	15,341	0.02%
2019/02/27	17	355.32	23.2	354.38	346.00	-6.2	15,421	-0.04%
2019/02/26	15	378.83	18	380.97	372.00	-3	15,363	-0.02%
2019/02/25	7	377.07	18	377.81	375.00	-11	15,588	-0.07%
2019/02/22	17	378.50	13	379.58	375.50	4	15,898	0.03%
2019/02/21	27	378.41	18	376.00	381.00	9	15,977	0.06%
2019/02/20	23	375.04	24	379.46	373.00	-1	16,022	-0.01%
2019/02/19	7	371.43	6	369.42	368.00	1	16,155	0.01%
2019/02/18	29	370.07	17	369.82	371.50	12	16,227	0.07%
2019/02/15	21.5	365.20	22	364.48	360.00	-0.5	16,313	0.00%
2019/02/14	31.3	379.07	39.1	376.84	375.50	-7.9	16,411	-0.05%
2019/02/13	59	374.88	55.1	371.45	382.50	3.9	16,498	0.02%
2019/02/12	33.3	347.39	48	344.70	352.00	-14.8	16,465	-0.09%
2019/02/11	15	327.17	10.3	326.01	328.00	4.7	16,537	0.03%
2019/01/30	12.2	322.58	10	323.10	321.50	2.2	17,013	0.01%
2019/01/29	15	320.97	7	321.07	321.00	8	17,472	0.05%
2019/01/28	20	334.10	12.1	331.56	328.00	7.9	17,718	0.04%
2019/01/25	14	326.00	42	324.00	328.50	-28	18,290	-0.15%
2019/01/24	1.1	315.47	10	317.00	315.00	-8.9	18,538	-0.05%
2019/01/23	6.1	314.43	6	315.42	316.50	0.1	19,031	0.00%
2019/01/22	25	317.00	22	316.39	316.50	3	19,435	0.02%
2019/01/21	6	322.83	10	323.65	320.00	-4	19,803	-0.02%
2019/01/18	23.1	317.92	19	316.71	318.50	4.1	20,210	0.02%
2019/01/17	34.1	319.90	19	315.97	313.50	15.1	20,494	0.07%
2019/01/16	18	317.17	20	318.53	317.50	-2	20,815	-0.01%
2019/01/15	33	311.26	45	312.78	314.00	-12	21,044	-0.06%
2019/01/14	23	305.52	27	306.80	307.00	-4	21,175	-0.02%
2019/01/11	36	307.63	37	307.72	306.00	-1	21,492	0.00%
2019/01/10	55	305.59	53	305.49	304.50	2	21,530	0.01%
2019/01/09	114	309.96	100.1	308.42	303.50	13.9	21,682	0.06%	大買/
2019/01/08	10.1	295.50	14.1	294.43	294.00	-4	21,582	-0.02%
2019/01/07	24	298.46	26	297.77	296.50	-2	21,821	-0.01%
2019/01/04	60	290.24	47	291.31	289.50	13	22,086	0.06%
2019/01/03	30	306.12	14.1	307.96	303.00	15.9	22,148	0.07%
2019/01/02	14	318.04	13	319.04	314.00	1	22,326	0.00%
2018/12/28	53	323.41	39	321.10	319.00	14	22,743	0.06%
2018/12/27	153	325.44	163	323.34	321.00	-10	23,057	-0.04%	大買/大賣/
2018/12/26	137.1	328.98	133.1	328.97	314.00	4	23,010	0.02%	大買/大賣/
2018/12/25	35	321.69	35	323.13	328.50	0	22,973	0.00%
2018/12/24	20	323.93	21	327.57	331.00	-1	23,045	0.00%
2018/12/22	40	323.31	47	323.85	322.50	-7	23,071	-0.03%
2018/12/21	46	316.22	55	317.65	328.00	-9	23,401	-0.04%
2018/12/20	49	312.63	50	311.62	314.00	-1	23,379	0.00%
2018/12/19	50	324.65	53	323.34	320.00	-3	23,332	-0.01%
2018/12/18	48	315.72	44	315.44	320.00	4	23,364	0.02%
2018/12/17	47	318.72	46	320.62	321.50	1	23,451	0.00%
2018/12/14	108	307.57	106.2	307.17	320.00	1.9	23,654	0.01%	大買/大賣/
2018/12/13	135	323.85	128	319.12	314.50	7	23,631	0.03%	大買/大賣/
2018/12/12	60.1	340.17	62	341.08	338.50	-1.9	23,390	-0.01%
2018/12/11	78	327.04	82	328.54	332.00	-4	23,313	-0.02%
2018/12/10	104	335.01	90	334.66	323.50	14	23,451	0.06%	大買/
2018/12/07	152	353.17	148	351.35	356.50	4	23,309	0.02%	大買/大賣/
2018/12/06	102	365.36	100	365.47	349.50	2	23,214	0.01%	大買/
2018/12/05	106	386.11	115	387.07	388.00	-9	23,066	-0.04%	大買/大賣/
2018/12/04	86.1	411.47	75	409.19	401.50	11.1	23,116	0.05%
2018/12/03	74	401.86	107	402.39	407.00	-33	23,138	-0.14%	大賣/
2018/11/30	76	364.70	83	365.45	370.00	-7	23,150	-0.03%
2018/11/29	112	367.95	124	367.00	359.50	-12	23,039	-0.05%	大買/大賣/
2018/11/28	177	352.49	178	352.33	357.50	-1	22,901	0.00%	大買/大賣/
2018/11/27	62	334.48	79	335.12	340.00	-17	22,647	-0.08%
2018/11/26	61	322.79	41	324.16	327.00	20	22,440	0.09%
2018/11/23	92.5	327.24	120	322.35	319.00	-27.5	22,378	-0.12%	大賣/
2018/11/22	149.3	341.68	139	338.56	332.00	10.3	22,313	0.05%	大買/大賣/
2018/11/21	83	327.77	89.2	327.82	340.00	-6.2	22,117	-0.03%
2018/11/20	46	318.60	51	318.47	321.00	-5	21,995	-0.02%
2018/11/19	33.3	314.99	42	315.70	317.50	-8.8	21,950	-0.04%
2018/11/16	101	317.23	99	316.11	310.00	2	21,979	0.01%	大買/
2018/11/15	51	309.31	53	308.98	312.00	-2	21,801	-0.01%
2018/11/14	91	311.66	99.3	311.18	306.00	-8.3	21,837	-0.04%
2018/11/13	110	300.14	94	301.94	311.00	16	21,884	0.07%	大買/
2018/11/12	173	308.96	166	306.88	310.00	7	21,928	0.03%	大買/大賣/
2018/11/09	200	321.86	196	322.99	329.00	4	21,966	0.02%	大買/大賣/
2018/11/08	162.5	334.82	164.4	333.96	324.00	-1.9	21,832	-0.01%	大買/大賣/
2018/11/07	129	318.13	143	316.84	331.00	-14	21,787	-0.06%	大買/大賣/
2018/11/06	144	327.32	125	325.98	308.00	19	21,693	0.09%	大買/大賣/
2018/11/05	56.3	337.84	59	339.58	340.00	-2.8	21,585	-0.01%
2018/11/02	333	362.53	334	363.04	345.50	-1	21,659	0.00%	大買/大賣/
2018/11/01	137	336.22	139	335.24	347.00	-2	21,253	-0.01%	大買/大賣/
2018/10/31	107.3	317.41	111	314.13	315.50	-3.8	20,947	-0.02%	大買/大賣/
2018/10/30	88	307.35	81	307.36	298.00	7	20,601	0.03%
2018/10/29	92	321.96	97	321.93	320.00	-5	20,523	-0.02%
2018/10/26	126	321.94	121	322.29	324.00	5	20,366	0.02%	大買/大賣/
2018/10/25	69.2	321.17	80	321.49	315.50	-10.8	20,022	-0.05%
2018/10/24	101	360.29	75	362.81	349.00	26	19,958	0.13%	大買/
2018/10/23	110	380.52	79	378.04	366.00	31	19,663	0.16%	大買/
2018/10/22	63	382.29	70	386.99	390.00	-7	19,377	-0.04%
2018/10/19	68	396.82	62	395.94	394.00	6	19,227	0.03%
2018/10/18	41	422.30	38	424.42	421.50	3	18,942	0.02%
2018/10/17	77.3	432.14	75	432.13	418.00	2.3	18,861	0.01%
2018/10/16	32.3	419.05	31	420.69	419.00	1.3	18,685	0.01%
2018/10/15	63.3	420.05	55	417.55	410.00	8.3	18,626	0.04%
2018/10/12	45.3	407.82	49.2	407.24	415.00	-4	18,516	-0.02%
2018/10/11	47.1	391.13	43.6	391.54	388.00	3.5	18,424	0.02%
2018/10/09	62.2	415.99	66	412.67	423.50	-3.9	18,235	-0.02%
2018/10/08	112	396.11	111	395.84	404.00	1	17,981	0.01%	大買/大賣/
2018/10/05	60.2	420.33	70.5	419.59	403.00	-10.2	17,564	-0.06%
2018/10/04	29	454.32	25	455.40	446.00	4	17,277	0.02%
2018/10/03	23	453.13	22	456.59	451.00	1	17,402	0.01%
2018/10/02	33.1	470.27	45	469.73	458.00	-11.9	17,240	-0.07%
2018/10/01	28	463.27	32	462.77	470.00	-4	17,144	-0.02%
2018/09/28	39.2	462.26	39	463.31	459.00	0.2	17,136	0.00%
2018/09/27	29.2	473.94	21	476.74	466.00	8.2	16,819	0.05%
2018/09/26	24.1	498.55	22	497.36	490.00	2.1	16,641	0.01%
2018/09/25	28	511.49	25	509.04	506.00	3	16,651	0.02%
2018/09/21	34.2	503.91	39.2	506.28	514.00	-5	16,571	-0.03%
2018/09/20	42.5	479.11	50	483.14	490.00	-7.6	16,382	-0.05%
2018/09/19	45.4	503.37	51	499.71	479.00	-5.6	15,986	-0.04%
2018/09/18	40	514.98	40.4	510.02	501.00	-0.4	15,768	0.00%
2018/09/17	24.2	528.04	24.2	532.84	533.00	0	15,646	0.00%
2018/09/14	54.3	523.97	76	524.82	534.00	-21.7	15,608	-0.14%
2018/09/13	53	534.51	44	529.34	508.00	9	15,358	0.06%
2018/09/12	49.5	530.16	43	529.84	528.00	6.5	15,240	0.04%
2018/09/11	42.2	545.41	43	548.09	546.00	-0.8	15,244	-0.01%
2018/09/10	63	537.06	65	538.26	532.00	-2	15,046	-0.01%
2018/09/07	71.3	571.00	63.3	559.20	545.00	7.9	14,799	0.05%
2018/09/06	80	608.36	74	608.93	595.00	6	14,466	0.04%
2018/09/05	58	623.84	51	624.65	611.00	7	14,238	0.05%
2018/09/04	76.2	623.04	75	622.75	630.00	1.2	14,222	0.01%
2018/09/03	56	646.46	43.1	652.53	629.00	12.9	13,956	0.09%
2018/08/31	32	697.00	29	697.17	698.00	3	13,827	0.02%
2018/08/30	22.1	700.43	29	701.58	696.00	-6.9	13,859	-0.05%
2018/08/29	40.3	697.63	43	698.40	705.00	-2.7	13,851	-0.02%
2018/08/28	38	695.95	78	694.72	675.00	-40	13,739	-0.29%
2018/08/27	80	684.15	50	678.26	695.00	30	13,582	0.22%
2018/08/24	32	641.03	27	640.19	643.00	5	13,402	0.04%
2018/08/23	54.1	638.08	57	635.04	628.00	-3	13,317	-0.02%
2018/08/22	39.2	658.94	35	658.66	650.00	4.2	13,214	0.03%
2018/08/21	44.1	665.40	46.4	664.08	673.00	-2.3	13,070	-0.02%
2018/08/20	50.1	638.60	48	641.25	662.00	2.1	12,901	0.02%
2018/08/17	47	672.00	50.2	663.45	630.00	-3.2	12,641	-0.03%
2018/08/16	64.1	650.73	62.1	647.56	663.00	2	12,302	0.02%
2018/08/15	46.1	616.21	46	616.76	610.00	0.1	12,018	0.00%
2018/08/14	51.3	618.24	53	613.62	637.00	-1.7	11,792	-0.01%
2018/08/13	54.4	610.72	52	616.12	597.00	2.4	11,467	0.02%
2018/08/10	63.7	688.99	65.2	687.21	651.00	-1.5	11,084	-0.01%
2018/08/09	61.6	728.51	51	728.14	720.00	10.6	10,698	0.10%
2018/08/08	67.1	774.39	53	760.86	742.00	14.1	10,347	0.14%
2018/08/07	33.1	768.71	30	752.27	788.00	3.1	10,030	0.03%
2018/08/06	17	745.76	16	736.68	724.00	1	10,095	0.01%
2018/08/03	48	723.27	45.1	719.61	730.00	2.9	10,156	0.03%
2018/08/02	19	735.95	23	734.65	716.00	-4	9,950	-0.04%
2018/08/01	25	791.80	26	788.92	795.00	-1	9,883	-0.01%
2018/07/31	24.1	809.78	20	807.79	781.00	4.1	9,829	0.04%
2018/07/30	48.1	868.41	25	876.56	840.00	23.1	9,636	0.24%
2018/07/27	10	919.10	11	927.73	933.00	-1	9,581	-0.01%
2018/07/26	18	925.67	16	920.69	915.00	2	9,643	0.02%
2018/07/25	10	908.80	9	910.44	925.00	1	9,619	0.01%
2018/07/24	27	879.07	25	860.52	893.00	2	9,720	0.02%
2018/07/23	31	823.32	32	820.09	843.00	-1	9,844	-0.01%
2018/07/20	26.2	866.08	20	863.97	812.00	6.1	9,892	0.06%
2018/07/19	21.1	873.92	28	871.96	892.00	-6.9	9,848	-0.07%
2018/07/18	42.1	902.47	36	884.03	860.00	6.1	9,781	0.06%
2018/07/17	36.1	920.78	25	920.76	904.00	11.1	9,682	0.11%
2018/07/16	6.1	968.18	4.1	995.93	962.00	2	9,580	0.02%
2018/07/13	11.1	1006.86	11	1008.64	998.00	0.1	9,632	0.00%
2018/07/12	9.1	991.88	14	995.29	1005.00	-5	9,608	-0.05%
2018/07/11	25	987.92	11	978.64	965.00	14	9,508	0.15%
2018/07/10	7.1	1035.14	5	1040.00	1045.00	2.1	9,173	0.02%
2018/07/09	7.1	1035.00	5	1041.00	1020.00	2.1	9,168	0.02%
2018/07/06	9	1124.44	7.2	1142.04	1175.00	1.8	9,120	0.02%
2018/07/05	10.1	1162.29	11.2	1173.13	1115.00	-1.2	9,021	-0.01%
2018/07/04	8	1179.38	6	1185.00	1180.00	2	8,974	0.02%
2018/07/03	25	1242.00	27.1	1235.44	1165.00	-2.1	8,943	-0.02%
2018/07/02	12	1187.97	11.3	1185.49	1230.00	0.7	8,742	0.01%
2018/06/29	14	1104.29	15.1	1106.76	1125.00	-1.1	8,658	-0.01%
2018/06/28	11	1041.82	10	1039.00	1055.00	1	8,572	0.01%
2018/06/27	25	1061.20	27	1060.56	1020.00	-2	8,554	-0.02%
2018/06/26	18	971.67	17	970.29	1035.00	1	8,482	0.01%
2018/06/25	20.1	962.47	19	961.53	949.00	1.1	8,446	0.01%
2018/06/22	15.2	968.01	15	956.00	942.00	0.2	8,464	0.00%
2018/06/21	15	1029.32	16	1028.75	987.00	-1	8,456	-0.01%
2018/06/20	20.2	992.19	22	982.09	1010.00	-1.8	8,485	-0.02%
2018/06/19	12.2	1078.94	7.1	1097.33	1035.00	5	8,404	0.06%
2018/06/15	11.1	1109.20	13	1085.00	1135.00	-1.9	8,410	-0.02%
2018/06/14	14.1	1112.38	14	1125.71	1080.00	0.1	8,400	0.00%
2018/06/13	13.2	1099.58	12.1	1101.97	1130.00	1	8,377	0.01%
2018/06/12	13.1	1152.20	9	1168.83	1135.00	4.1	8,374	0.05%
2018/06/11	7.1	1226.88	9	1224.98	1210.00	-1.9	8,254	-0.02%
2018/06/08	17.1	1201.33	8	1204.94	1180.00	9.1	8,214	0.11%
2018/06/07	8	1145.63	9.1	1162.31	1230.00	-1.1	8,254	-0.01%
2018/06/06	3	1081.89	5.2	1085.02	1125.00	-2.2	8,199	-0.03%
2018/06/05	5	1042.00	6	1036.67	1025.00	-1	8,160	-0.01%
2018/06/04	9	1041.68	5	1051.00	1070.00	4	8,132	0.05%
2018/06/01	10.1	962.25	9	961.56	982.00	1.1	8,189	0.01%
2018/05/31	20	1016.00	16.3	991.54	951.00	3.7	8,259	0.04%
2018/05/30	9.1	1032.21	10	1037.50	1035.00	-1	8,238	-0.01%
2018/05/29	4.1	1064.03	1	1030.00	1090.00	3.1	8,203	0.04%
2018/05/28	2	1032.50	4.2	1045.91	1065.00	-2.2	8,265	-0.03%
2018/05/25	2	966.00	1.1	963.18	969.00	0.9	8,376	0.01%
2018/05/24	1	850.00	1	850.00	913.00	0	8,482	0.00%
2018/05/23	5.3	972.92	1	950.00	883.00	4.3	8,545	0.05%
2018/05/21	4	935.75	4.2	942.55	974.00	-0.2	8,574	0.00%
2018/05/18	3.1	884.94	5	883.99	886.00	-2	8,598	-0.02%
2018/05/17	1.1	835.26	1.1	840.28	844.00	0.1	8,572	0.00%
2018/05/16	3	968.05	1	989.00	926.00	2	8,565	0.02%
2018/05/15	0.1	1000.00	4.4	994.38	1000.00	-4.3	8,607	-0.05%
2018/05/14	1	913.00	3.1	912.03	913.00	-2.1	8,578	-0.02%
2018/05/11	52	861.71	47.1	844.50	830.00	5	8,639	0.06%
2018/05/10	32	801.82	36	802.61	845.00	-4	8,382	-0.05%
2018/05/09	45	765.67	45	765.67	769.00	0	8,193	0.00%
2018/05/08	36	737.66	33	748.36	718.00	3	8,066	0.04%
2018/05/07	26	731.04	30	714.17	741.00	-4	7,911	-0.05%
2018/05/04	21	671.57	20	672.45	674.00	1	7,867	0.01%
2018/05/03	22	650.36	21	649.19	653.00	1	7,785	0.01%
2018/05/02	21	652.52	21	651.76	655.00	0	7,734	0.00%
2018/04/30	36	629.28	32	631.53	627.00	4	7,707	0.05%
2018/04/26	41.1	603.67	39	602.28	593.00	2.1	7,738	0.03%
2018/04/25	36	615.97	34	618.79	584.00	2	7,584	0.03%
2018/04/24	42.1	649.70	46	656.09	639.00	-4	7,374	-0.05%
2018/04/23	31.1	651.28	30	651.57	684.00	1.1	7,193	0.01%
2018/04/20	25	645.88	25	640.40	622.00	0	7,192	0.00%
2018/04/19	37.1	666.46	38	669.82	650.00	-1	7,135	-0.01%
2018/04/18	13	641.54	11	634.00	664.00	2	6,969	0.03%
2018/04/17	17	619.96	15	618.40	604.00	2	6,938	0.03%
2018/04/16	15	609.53	14	593.07	616.00	1	6,791	0.01%
2018/04/13	5	559.40	8	563.13	560.00	-3	6,736	-0.04%
2018/04/12	8	546.00	8	548.75	552.00	0	6,707	0.00%
2018/04/11	33	554.24	32	548.94	544.00	1	6,723	0.01%
2018/04/10	10	546.90	15	547.47	545.00	-5	6,796	-0.07%
2018/04/09	9	515.78	6.1	517.05	532.00	2.9	6,716	0.04%
2018/04/03	12	500.79	10	503.40	511.00	2	6,666	0.03%
2018/04/02	10	518.50	13	512.62	503.00	-3	6,673	-0.04%
2018/03/31	11	535.00	12.1	526.02	522.00	-1.1	6,625	-0.02%
2018/03/30	18.1	549.71	21	547.52	522.00	-2.9	6,663	-0.04%
2018/03/29	3	507.67	11	512.55	520.00	-8	6,608	-0.12%
2018/03/28	12	496.00	17	493.12	495.00	-5	6,563	-0.08%
2018/03/27	19	497.92	19.4	494.52	503.00	-0.3	6,542	-0.01%
2018/03/26	26	487.81	23	476.91	475.00	3	6,466	0.05%
2018/03/23	20	492.64	17	491.79	484.00	3	6,424	0.05%
2018/03/22	33	506.82	34	506.32	507.00	-1	6,438	-0.02%
2018/03/21	28	481.27	26.6	483.32	488.00	1.4	6,366	0.02%
2018/03/20	41	456.01	44	448.55	467.00	-3	6,256	-0.05%
2018/03/19	15.1	429.59	15	430.57	441.00	0.1	6,150	0.00%
2018/03/16	4	417.63	6	419.25	425.00	-2	6,091	-0.03%
2018/03/15	1	411.00	2.2	411.45	417.50	-1.2	6,030	-0.02%
2018/03/14	7	417.57	5.2	414.56	405.50	1.8	6,045	0.03%
2018/03/13	10	414.65	7	411.29	419.00	3	6,009	0.05%
2018/03/12	11	413.13	6	412.83	410.00	5	5,998	0.08%
2018/03/09	17	408.44	18	405.89	405.50	-1	5,986	-0.02%
2018/03/08	9	399.83	10	400.30	400.50	-1	5,903	-0.02%
2018/03/07	6	385.42	7	389.00	393.50	-1	5,856	-0.02%
2018/03/06	9	383.72	10	383.95	383.50	-1	5,819	-0.02%
2018/03/05	16	378.09	15	375.43	377.00	1	6,084	0.02%
2018/03/02	21	358.07	20	358.63	365.50	1	6,006	0.02%
2018/03/01	8	342.06	10	343.80	346.00	-2	5,882	-0.03%
2018/02/27	7	328.50	9	328.78	330.50	-2	5,833	-0.03%
2018/02/26	16	327.09	16	324.50	325.00	0	5,824	0.00%
2018/02/23	17	333.15	15	330.10	325.00	2	5,726	0.03%
2018/02/22	20.1	325.25	19	321.42	327.00	1.1	5,606	0.02%
2018/02/21	6.1	325.02	5	321.10	326.00	1.1	5,491	0.02%
2018/02/12	32	320.30	32	318.84	312.00	0	5,437	0.00%
2018/02/09	24	325.45	26	324.46	331.50	-2	5,426	-0.04%
2018/02/08	21	350.83	21	351.86	348.00	0	5,406	0.00%
2018/02/07	17	370.79	15	371.00	357.50	2	5,364	0.04%
2018/02/06	15	357.90	17	363.91	354.00	-2	5,307	-0.04%
2018/02/05	4	385.00	4	385.25	385.00	0	5,207	0.00%
2018/02/02	21	406.21	20	402.30	400.00	1	5,176	0.02%
2018/02/01	12	386.50	12	386.21	386.00	0	5,070	0.00%
2018/01/31	11	381.68	13	379.27	387.00	-2	5,049	-0.04%
2018/01/30	13.1	369.59	14	372.89	373.00	-1	5,001	-0.02%
2018/01/29	22	379.48	21	379.95	382.50	1	4,960	0.02%
2018/01/26	51	385.33	49	374.81	373.00	2	4,892	0.04%
2018/01/25	22	388.73	22	394.95	395.50	0	4,805	0.00%
2018/01/24	33	397.52	32	398.02	397.00	1	4,794	0.02%
2018/01/23	28	411.80	25	402.66	395.00	3	4,728	0.06%
2018/01/22	20	394.08	20	404.10	415.00	0	4,613	0.00%
2018/01/19	8	370.25	13	373.92	389.00	-5	4,490	-0.11%
2018/01/18	22	360.95	23	362.74	362.00	-1	4,482	-0.02%
2018/01/17	19	354.37	18	353.89	355.00	1	4,397	0.02%
2018/01/16	59	348.78	56	348.89	360.50	3	4,332	0.07%
2018/01/15	16	359.41	10	362.50	354.00	6	4,165	0.14%
2018/01/12	26	377.81	25	375.26	375.00	1	4,073	0.02%
2018/01/11	17	395.32	14	394.71	386.50	3	4,022	0.07%
2018/01/10	7	394.50	3	388.17	379.50	4	3,929	0.10%
2018/01/09	2	395.50	2	396.00	394.00	0	3,907	0.00%
2018/01/08	5	398.20	4	401.13	400.00	1	3,857	0.03%
2018/01/05	10	406.60	10	405.55	404.00	0	3,856	0.00%
2018/01/04	21.2	408.25	18	406.69	398.50	3.2	3,820	0.08%
2018/01/03	6	374.58	5	382.80	389.00	1	3,730	0.03%
2018/01/02	1	344.00	2	349.75	354.00	-1	3,684	-0.03%