大江 (8436)-新光券商分點個股進出

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

大江

(8436)

可現股當沖

股價
145.5
漲跌
▲1.0
漲幅
+0.69%
成交量
194張
產業
上櫃生技醫療類股
497人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大江 (8436)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	145.67	3	145.17	145.50	-3	500	-0.60%
2024/04/23	1	142.00	1	142.01	144.50	0	550	0.00%
2024/04/22	6.1	139.01	6.2	139.40	139.00	-0.1	587	-0.02%
2024/04/19	8.1	139.89	2.1	140.50	141.00	6	585	1.03%
2024/04/18	3.3	141.10	2	141.75	141.50	1.3	587	0.22%
2024/04/17	1	142.00	2	144.25	144.50	-1	585	-0.17%
2024/04/16	12.2	140.51	7.6	141.96	142.00	4.6	588	0.78%
2024/04/15	19.8	148.21	1	145.56	145.50	18.7	573	3.26%
2024/04/12	6.1	153.34	2.1	153.50	153.50	3.9	554	0.71%
2024/04/11	1	153.50	0.1	154.76	155.00	0.9	555	0.17%
2024/04/10	3	155.17	3	155.17	154.50	0	559	0.00%
2024/04/09	5	156.00	1	154.50	154.50	4	573	0.70%
2024/04/08	2	157.00	1	157.00	157.00	1	574	0.17%
2024/04/03	0	154.00	3	154.34	156.50	-3	574	-0.52%
2024/04/02	3	156.83	1.1	156.48	155.50	1.9	576	0.33%
2024/04/01	0	156.80	1.5	155.74	155.50	-1.5	581	-0.25%
2024/03/29	1.1	154.03	1.1	154.60	154.50	-0.1	583	-0.01%
2024/03/28	1.2	155.17	10.1	155.50	155.50	-8.9	589	-1.51%
2024/03/27	0	0.00	8	154.06	154.50	-8	593	-1.35%
2024/03/26	0	153.50	1	154.00	153.00	-1	595	-0.17%
2024/03/25	1	155.00	1	155.00	155.50	0	598	0.00%
2024/03/22	0.2	152.50	1.2	152.50	154.00	-1.1	609	-0.17%
2024/03/21	1.2	152.99	2	153.00	153.00	-0.8	616	-0.13%
2024/03/20	0	154.00	1	153.50	153.50	-1	625	-0.16%
2024/03/19	3	153.00	3	152.83	152.50	0	639	0.00%
2024/03/18	6	152.42	4	153.00	151.50	2	649	0.31%
2024/03/15	10	152.05	2	152.75	152.50	8	669	1.19%
2024/03/14	4.1	153.49	4	153.00	152.50	0.1	675	0.01%
2024/03/13	5	153.50	6.1	153.67	153.50	-1	686	-0.15%
2024/03/12	0	151.48	0.1	151.50	152.50	-0.1	702	-0.01%
2024/03/08	2.1	150.00	5	150.30	148.50	-2.9	750	-0.39%
2024/03/07	7.5	148.13	9	147.44	149.50	-1.5	822	-0.18%
2024/03/06	15.8	151.89	1.1	152.05	152.00	14.7	859	1.71%
2024/03/05	1.2	158.54	3	158.67	159.50	-1.8	832	-0.22%
2024/03/04	5.4	158.11	5.1	157.90	157.50	0.3	832	0.04%
2024/03/01	2	158.01	0	0.00	158.50	2	835	0.24%
2024/02/29	0.1	159.87	0	160.00	160.50	0.1	834	0.01%
2024/02/27	1.2	158.58	2	158.51	158.50	-0.8	832	-0.10%
2024/02/26	3	160.67	0.4	158.00	160.50	2.6	831	0.32%
2024/02/23	3.3	159.23	2	160.00	159.00	1.3	827	0.15%
2024/02/22	6.1	159.76	2	159.50	160.00	4.1	835	0.49%
2024/02/21	0.1	162.51	0.2	162.50	162.50	-0.2	828	-0.02%
2024/02/20	2.1	161.51	1	161.00	162.00	1.1	828	0.13%
2024/02/19	0.1	162.44	2.2	161.00	162.50	-2.1	834	-0.25%
2024/02/16	8.3	158.15	3	158.83	158.50	5.3	833	0.64%
2024/02/15	14.6	160.91	6	158.08	159.50	8.6	829	1.04%
2024/02/05	0.3	171.50	3	171.00	171.50	-2.8	797	-0.34%
2024/02/02	1.1	170.66	0	0.00	172.00	1.1	812	0.14%
2024/02/01	0	173.33	0.2	173.00	172.50	-0.2	830	-0.02%
2024/01/31	2	172.76	0	173.50	172.00	2	840	0.24%
2024/01/30	2	175.00	8	175.31	174.50	-6	847	-0.71%
2024/01/29	0	172.00	1	171.52	172.50	-1	847	-0.12%
2024/01/26	2.4	172.13	7	172.07	171.50	-4.6	846	-0.55%
2024/01/25	4	172.38	0	0.00	172.00	4	848	0.47%
2024/01/24	18.8	172.30	15	172.90	172.50	3.8	845	0.45%
2024/01/23	7.1	173.16	1	174.00	172.50	6.1	847	0.72%
2024/01/22	1.1	174.51	1	175.00	175.00	0.1	849	0.01%
2024/01/19	4.1	175.58	7.1	177.14	174.00	-3	844	-0.35%
2024/01/18	1	182.47	4.4	180.76	178.00	-3.3	833	-0.40%
2024/01/17	5.2	181.17	33.6	181.48	180.50	-28.4	812	-3.49%
2024/01/16	2	175.50	80.7	175.09	179.00	-78.7	766	-10.28%
2024/01/15	0	0.00	6	171.50	171.50	-6	731	-0.82%
2024/01/12	4	169.88	8	171.06	171.00	-4	731	-0.54%
2024/01/11	6.2	168.21	4	168.25	168.00	2.2	730	0.30%
2024/01/10	3	167.50	5	169.80	168.00	-2	733	-0.27%
2024/01/09	5	168.20	4	168.25	168.00	1	732	0.14%
2024/01/08	2	169.00	0	0.00	168.50	2	728	0.27%
2024/01/05	0	170.00	1	170.50	170.00	-1	737	-0.13%
2024/01/04	16.3	170.29	15	170.10	168.50	1.3	748	0.17%
2024/01/03	36	170.93	16.2	172.37	170.00	19.8	755	2.62%
2024/01/02	3	171.67	0	0.00	171.50	3	743	0.40%
2023/12/29	3.1	169.66	1	171.00	171.00	2.1	744	0.28%
2023/12/28	1.1	169.55	1	169.50	169.50	0.1	745	0.01%
2023/12/27	1	170.50	2	170.25	170.50	-1	752	-0.13%
2023/12/26	2	167.76	4	168.00	168.00	-2	765	-0.26%
2023/12/25	9.3	167.24	0	0.00	167.50	9.3	795	1.16%
2023/12/22	4.2	169.02	0	0.00	168.50	4.2	804	0.52%
2023/12/21	2.1	170.00	5	169.70	170.50	-2.9	801	-0.36%
2023/12/20	3	168.50	1	169.00	169.00	2	804	0.25%
2023/12/19	5.3	168.84	3	168.83	169.00	2.3	808	0.29%
2023/12/18	35.1	171.09	1	172.50	170.50	34.1	798	4.27%
2023/12/15	23	170.67	4	172.25	171.00	19	792	2.40%
2023/12/14	12	171.88	26	172.08	172.00	-14	782	-1.79%
2023/12/13	13.2	171.08	1	171.00	171.00	12.2	770	1.59%
2023/12/12	9.3	172.77	4	173.01	171.50	5.2	761	0.69%
2023/12/11	7.2	175.73	4	178.00	176.50	3.2	742	0.43%
2023/12/08	13.1	178.04	3	177.17	177.00	10.1	737	1.36%
2023/12/07	13.1	181.19	1.2	180.66	180.00	11.9	725	1.64%
2023/12/06	11	184.23	3	184.33	185.00	8	711	1.12%
2023/12/05	50.1	188.22	38	185.52	185.50	12.1	704	1.71%
2023/12/04	20.5	187.24	71.1	187.30	190.00	-50.6	684	-7.39%
2023/12/01	39	182.13	36	181.07	180.50	3	621	0.48%
2023/11/30	7.3	173.21	4	172.50	172.50	3.3	575	0.57%
2023/11/29	7.2	175.14	9	176.11	175.00	-1.8	572	-0.32%
2023/11/28	8	175.38	18.3	176.75	176.00	-10.3	572	-1.79%
2023/11/27	3	174.17	3.1	175.01	173.50	0	566	-0.01%
2023/11/24	1	174.00	1	173.00	173.00	0	566	0.00%
2023/11/23	1	174.00	2.3	174.00	174.00	-1.3	573	-0.23%
2023/11/22	0	173.00	0	173.50	173.00	0	571	0.00%
2023/11/21	0.1	173.55	13	172.00	173.50	-12.9	573	-2.25%
2023/11/20	3	169.51	6	170.17	169.50	-3	570	-0.52%
2023/11/17	1	168.00	0	169.00	168.50	1	568	0.17%
2023/11/16	13.4	166.86	12.1	166.79	167.00	1.2	570	0.22%
2023/11/15	14.2	169.04	9	168.78	168.50	5.2	558	0.93%
2023/11/14	18.4	170.11	11.4	168.71	168.50	7	552	1.27%
2023/11/13	22.3	171.69	13.7	171.05	171.00	8.6	552	1.55%
2023/11/10	43.3	173.25	13.4	172.21	172.00	29.9	548	5.44%
2023/11/09	4	181.00	21.5	181.54	177.00	-17.5	536	-3.26%
2023/11/08	0.1	179.50	0.1	179.50	179.00	0	527	0.00%
2023/11/07	2.1	180.49	2.2	179.96	180.00	-0.2	519	-0.03%
2023/11/06	0	177.50	3.2	177.44	178.00	-3.2	512	-0.62%
2023/11/03	1	175.50	1.1	175.99	175.00	-0.1	512	-0.02%
2023/11/02	5.1	174.70	5.1	175.40	175.00	-0.1	525	-0.01%
2023/11/01	2	175.00	3	174.17	174.00	-1	526	-0.19%
2023/10/31	5	175.40	5.2	173.28	173.00	-0.2	529	-0.04%
2023/10/30	1	177.50	2	177.25	177.00	-1	535	-0.19%
2023/10/27	2.1	175.26	2	175.75	175.50	0.1	536	0.01%
2023/10/26	2	172.25	2	173.00	172.00	0	552	0.00%
2023/10/25	5	175.60	2	175.75	175.00	3	565	0.53%
2023/10/24	0	175.00	5	176.20	176.00	-5	576	-0.87%
2023/10/23	2	175.00	12	174.63	175.00	-10	582	-1.72%
2023/10/20	8	171.63	8.5	172.00	171.50	-0.5	586	-0.09%
2023/10/19	10	173.50	42	174.69	173.50	-32	594	-5.38%
2023/10/18	11.1	171.82	2.1	171.79	171.00	9	605	1.48%
2023/10/17	11	174.36	3	174.49	173.50	8	623	1.28%
2023/10/16	1.1	175.95	0	176.00	175.50	1.1	657	0.16%
2023/10/13	4.1	178.34	7	177.50	176.50	-2.9	670	-0.43%
2023/10/12	3	175.00	7.1	175.10	177.00	-4.1	678	-0.60%
2023/10/11	17.3	174.08	8.1	172.57	172.50	9.2	668	1.38%
2023/10/06	10	179.45	3	178.67	178.50	7	661	1.06%
2023/10/05	3	181.16	3.1	181.84	181.00	-0.1	662	-0.01%
2023/10/04	2	178.00	3	179.50	181.00	-1	660	-0.15%
2023/10/03	25.1	180.16	17.2	181.32	180.50	8	665	1.20%
2023/10/02	22.2	182.52	31.2	182.15	182.50	-9	664	-1.35%
2023/09/28	10.2	182.73	9.3	181.91	180.50	0.8	659	0.12%
2023/09/27	2.1	177.01	56	177.73	178.50	-54	630	-8.56%
2023/09/26	8	175.00	0.2	175.00	174.00	7.8	619	1.26%
2023/09/25	0	0.00	3	176.17	176.00	-3	625	-0.48%
2023/09/22	3.2	174.70	5.1	173.91	175.00	-1.9	621	-0.30%
2023/09/21	6.2	169.18	3	169.67	169.00	3.2	619	0.52%
2023/09/20	2	171.75	6	171.92	171.50	-4	623	-0.64%
2023/09/19	4.1	173.26	2	173.00	173.00	2.1	628	0.33%
2023/09/18	2.1	173.29	4	174.38	174.00	-1.9	633	-0.30%
2023/09/15	5.1	172.51	1	173.50	173.00	4.1	637	0.64%
2023/09/14	3.1	172.69	2	173.25	173.50	1.1	640	0.17%
2023/09/13	3.1	171.84	2	172.50	172.00	1.1	648	0.17%
2023/09/12	2.2	172.32	3	172.00	172.00	-0.8	660	-0.12%
2023/09/11	3.8	173.85	1.1	177.36	172.50	2.7	663	0.41%
2023/09/08	3.2	174.42	1	174.50	174.50	2.2	669	0.33%
2023/09/07	10.8	174.56	5.3	174.60	174.50	5.5	675	0.81%
2023/09/06	3.1	169.26	8	173.44	174.00	-4.9	663	-0.74%
2023/09/05	8	171.56	9.5	171.67	171.00	-1.5	649	-0.22%
2023/09/04	1	164.50	1	166.50	166.00	0	642	0.00%
2023/09/01	4	165.75	3.2	165.50	164.50	0.8	661	0.12%
2023/08/31	3	162.00	1	163.00	162.50	2	662	0.30%
2023/08/30	3.1	163.69	1.1	163.71	163.50	2	664	0.30%
2023/08/29	1	163.00	3.2	164.61	165.00	-2.2	670	-0.33%
2023/08/28	4	158.25	9.2	158.80	160.00	-5.2	676	-0.77%
2023/08/25	6	158.00	7	160.21	159.50	-1	681	-0.14%
2023/08/24	6	158.67	11.1	160.27	160.50	-5.1	689	-0.73%
2023/08/23	4	157.50	2.1	157.56	157.50	1.9	695	0.27%
2023/08/22	11.5	158.73	7	157.93	157.50	4.5	723	0.62%
2023/08/21	1	158.50	3	160.67	160.50	-2	731	-0.27%
2023/08/18	1.1	158.60	0	162.00	158.50	1	746	0.14%
2023/08/17	9	158.61	9	160.28	161.50	0	765	0.00%
2023/08/16	5.2	160.43	6	160.33	160.00	-0.8	762	-0.11%
2023/08/15	0.2	161.13	8	162.63	162.50	-7.8	769	-1.02%
2023/08/14	23.2	163.39	16	159.31	159.00	7.2	778	0.92%
2023/08/11	7.1	167.15	6	167.17	167.00	1.1	779	0.13%
2023/08/10	8.2	168.07	9	168.56	168.00	-0.8	790	-0.10%
2023/08/09	9.1	168.39	9	169.50	170.00	0.1	800	0.01%
2023/08/08	11.5	167.49	5	168.10	167.00	6.5	805	0.80%
2023/08/07	1.2	170.50	0	0.00	170.50	1.2	818	0.15%
2023/08/04	2.1	169.29	2	171.25	171.00	0.1	890	0.01%
2023/08/02	65.2	170.92	8	170.88	170.50	57.2	976	5.86%
2023/08/01	2.1	172.37	4	173.50	173.50	-1.9	984	-0.19%
2023/07/31	17.1	173.50	6.3	172.86	172.00	10.8	1,007	1.08%
2023/07/28	5.4	175.16	6.3	175.47	174.00	-0.8	1,010	-0.08%
2023/07/27	2.2	171.73	7.8	172.15	172.00	-5.6	1,007	-0.55%
2023/07/26	14.1	174.57	1	174.00	174.00	13.1	1,011	1.30%
2023/07/25	4	177.50	6.6	177.62	177.00	-2.6	1,008	-0.26%
2023/07/24	8.4	176.06	14	175.21	175.00	-5.6	1,013	-0.55%
2023/07/21	21.2	179.84	9	179.11	177.00	12.2	1,019	1.20%
2023/07/20	16.2	184.07	11.1	183.81	183.00	5.1	1,026	0.50%
2023/07/19	11.1	184.08	20.2	183.90	185.50	-9.1	1,021	-0.89%
2023/07/18	11.1	178.95	8.1	179.82	179.00	3	1,040	0.29%
2023/07/17	6.1	180.57	8	180.62	182.00	-2	1,136	-0.17%
2023/07/14	1	176.00	3	177.83	177.50	-2	1,255	-0.16%
2023/07/13	6	174.00	8	175.94	175.00	-2	1,296	-0.15%
2023/07/12	3	174.33	3	174.83	174.00	0	1,315	0.00%
2023/07/11	3.1	174.84	3	174.67	174.50	0.1	1,329	0.01%
2023/07/10	3	176.00	3	176.00	176.50	0	1,353	0.00%
2023/07/07	9.2	172.90	13	173.12	173.50	-3.8	1,369	-0.28%
2023/07/06	13.2	180.60	14	177.64	175.00	-0.8	1,367	-0.06%
2023/07/05	2	177.50	1.2	177.00	177.00	0.8	1,368	0.06%
2023/07/04	3	177.50	1.1	177.09	177.00	1.9	1,378	0.14%
2023/07/03	1	178.50	2	179.50	178.50	-1	1,403	-0.07%
2023/06/30	1	178.50	3	178.17	177.50	-2	1,437	-0.14%
2023/06/29	3.2	178.05	4	178.00	178.00	-0.8	1,445	-0.06%
2023/06/28	1	176.50	3	176.00	176.00	-2	1,448	-0.14%
2023/06/27	0	178.50	3	176.83	175.50	-3	1,465	-0.20%
2023/06/26	5.2	172.17	6	174.42	173.50	-0.9	1,481	-0.06%
2023/06/21	12	174.58	7	174.43	174.50	5	1,494	0.34%
2023/06/20	10.1	175.61	1	175.50	175.00	9.1	1,508	0.60%
2023/06/19	7.1	179.19	4	176.50	176.50	3.1	1,518	0.20%
2023/06/16	6.1	179.10	13.3	180.45	179.50	-7.2	1,531	-0.47%
2023/06/15	4.3	176.34	3	177.67	177.50	1.3	1,548	0.08%
2023/06/14	0.5	177.00	10	177.05	177.00	-9.5	1,562	-0.61%
2023/06/13	23.2	176.82	27	175.50	175.50	-3.8	1,574	-0.24%
2023/06/12	4	178.25	6	179.83	178.50	-2	1,600	-0.12%
2023/06/09	1.3	179.38	1.1	179.50	179.50	0.2	1,618	0.01%
2023/06/08	14.1	179.64	3	178.00	178.00	11.1	1,632	0.68%
2023/06/07	29.5	181.87	17.5	181.27	182.50	12	1,648	0.73%
2023/06/06	9	175.50	15	176.40	177.50	-6	1,655	-0.36%
2023/06/05	4	176.88	14	177.25	176.50	-10	1,682	-0.59%
2023/06/02	10	174.60	11	175.95	176.00	-1	1,711	-0.06%
2023/06/01	11	174.91	0	0.00	174.00	11	1,772	0.62%
2023/05/31	2	177.50	8	176.94	176.50	-6	1,788	-0.34%
2023/05/30	12.1	175.71	2	175.50	174.50	10.1	1,830	0.55%
2023/05/29	4	177.13	30.1	177.89	179.50	-26	1,863	-1.40%
2023/05/26	27.6	176.38	9	173.95	173.50	18.6	1,952	0.95%
2023/05/25	12.3	178.84	18	179.03	178.50	-5.7	1,957	-0.29%
2023/05/24	20.4	179.68	10	181.55	180.00	10.4	1,983	0.52%
2023/05/23	7	182.93	11.3	183.21	183.00	-4.3	2,013	-0.21%
2023/05/22	4	182.01	18	183.11	183.50	-14	2,084	-0.67%
2023/05/19	22	180.66	3	180.33	180.50	19	2,155	0.88%
2023/05/18	4.1	182.28	10.1	183.90	183.00	-6.1	2,189	-0.28%
2023/05/17	10	180.55	19	181.34	182.50	-9	2,266	-0.40%
2023/05/16	10	178.05	5	178.20	177.00	5	2,293	0.22%
2023/05/15	22.2	178.68	20	177.88	178.00	2.2	2,302	0.10%
2023/05/12	14	178.90	23.2	181.90	182.00	-9.2	2,314	-0.40%
2023/05/11	21.2	180.05	25	180.74	180.00	-3.8	2,328	-0.16%
2023/05/10	53.3	181.28	35	182.00	182.50	18.2	2,345	0.78%
2023/05/09	69.2	193.19	28	190.32	187.00	41.2	2,324	1.77%
2023/05/08	11	209.68	3.1	207.60	207.50	7.9	2,315	0.34%
2023/05/05	28.2	210.58	39.1	211.42	214.00	-11	2,387	-0.46%
2023/05/04	21.1	206.56	5	206.00	205.00	16.1	2,392	0.67%
2023/05/03	7	211.86	3	212.00	209.00	4	2,399	0.17%
2023/05/02	4.4	212.28	13.3	211.97	214.00	-8.8	2,475	-0.36%
2023/04/28	7	206.50	9	207.05	207.50	-2	2,506	-0.08%
2023/04/27	3.2	204.67	2	207.50	205.00	1.2	2,516	0.05%
2023/04/26	3.4	207.43	9	206.16	206.50	-5.6	2,542	-0.22%
2023/04/25	17.2	206.42	62.1	207.09	203.50	-44.9	2,540	-1.77%
2023/04/24	10	210.60	7	211.86	209.50	3	2,546	0.12%
2023/04/21	23.1	214.35	22.1	212.19	211.50	1	2,549	0.04%
2023/04/20	93.7	227.83	105.2	224.35	219.00	-11.5	2,514	-0.46%	大賣/
2023/04/19	102.2	227.27	113.4	228.08	229.00	-11.3	2,467	-0.46%	大買/大賣/
2023/04/18	60.1	214.86	20.6	212.09	216.00	39.5	2,348	1.68%
2023/04/17	8.5	212.67	47	210.24	209.50	-38.5	2,347	-1.64%
2023/04/14	11	208.64	8	209.25	208.50	3	2,367	0.13%
2023/04/13	11	209.04	8	209.31	208.00	3	2,392	0.13%
2023/04/12	7	207.93	9.1	207.50	208.00	-2	2,397	-0.09%
2023/04/11	58	205.97	3.1	204.84	203.50	54.9	2,425	2.26%
2023/04/10	4.1	204.14	20	204.95	203.50	-16	2,475	-0.64%
2023/04/07	14	201.29	9.1	204.00	204.00	5	2,559	0.19%
2023/04/06	17	202.85	3	201.67	200.50	14	2,678	0.52%
2023/03/31	31	204.66	49	203.41	202.00	-18	2,811	-0.64%
2023/03/30	7.1	199.13	5	199.90	197.50	2.1	3,108	0.07%
2023/03/29	5	198.80	6	199.33	199.50	-1	3,205	-0.03%
2023/03/28	15	199.03	11	198.27	197.00	4	3,266	0.12%
2023/03/27	24	202.56	10.1	202.81	204.50	13.9	3,322	0.42%
2023/03/24	14	199.89	19	199.63	201.00	-5	3,367	-0.15%
2023/03/23	10.1	198.55	4	199.00	196.50	6.1	3,363	0.18%
2023/03/22	8	199.44	7	200.36	200.50	1	3,385	0.03%
2023/03/21	9	198.62	6.1	199.94	200.50	2.9	3,420	0.08%
2023/03/20	6.1	192.69	8	194.06	195.50	-1.9	3,497	-0.05%
2023/03/17	5.1	196.50	7	196.00	195.50	-1.9	3,569	-0.05%
2023/03/16	6	195.83	6	195.75	195.50	0	3,659	0.00%
2023/03/15	21.3	199.96	10.1	198.55	197.00	11.2	3,802	0.29%
2023/03/14	10.1	203.45	10.1	205.14	202.00	0	3,977	0.00%
2023/03/13	9.1	200.56	2.1	200.97	201.50	7	4,040	0.17%
2023/03/10	14.3	203.38	13.1	202.73	201.00	1.2	4,087	0.03%
2023/03/09	9.1	204.23	8	205.00	205.50	1.1	4,083	0.03%
2023/03/08	9.2	206.75	4	207.25	207.50	5.2	4,088	0.13%
2023/03/07	7.2	208.39	5	207.40	206.50	2.2	4,101	0.05%
2023/03/06	19.5	210.25	15	212.20	209.50	4.5	4,078	0.11%
2023/03/03	17.1	218.86	4	217.77	217.00	13	4,039	0.32%
2023/03/02	6.2	219.05	19	219.79	222.00	-12.8	4,034	-0.32%
2023/03/01	17.2	214.08	13.1	213.09	212.50	4.1	3,991	0.10%
2023/02/24	45.3	221.18	59	223.19	212.50	-13.7	3,949	-0.35%
2023/02/23	20.3	230.93	15.3	231.00	232.50	5	3,848	0.13%
2023/02/22	22.1	226.42	33.1	227.85	229.50	-11	3,814	-0.29%
2023/02/21	15	227.53	23.8	228.58	229.00	-8.8	3,780	-0.23%
2023/02/20	81.1	225.41	80.3	227.04	224.50	0.7	3,737	0.02%
2023/02/17	27	217.52	42.8	219.00	221.00	-15.8	3,651	-0.43%
2023/02/16	42.7	212.83	18.7	212.64	212.50	24	3,604	0.67%
2023/02/15	28	207.23	34.2	208.08	208.00	-6.1	3,562	-0.17%
2023/02/14	12	201.42	45	202.03	202.50	-33	3,473	-0.95%
2023/02/13	2	200.00	12.3	199.03	198.00	-10.3	3,436	-0.30%
2023/02/10	30	198.12	12.4	199.54	198.50	17.6	3,417	0.52%
2023/02/09	5	199.00	6	199.25	200.00	-1	3,392	-0.03%
2023/02/08	30.2	197.33	40	196.75	198.00	-9.8	3,368	-0.29%
2023/02/07	28.4	197.54	25.4	198.84	197.00	3	3,324	0.09%
2023/02/06	70.2	202.43	63.2	202.94	199.00	7	3,271	0.21%
2023/02/03	56.3	199.26	53.7	199.74	200.00	2.6	3,194	0.08%
2023/02/02	14	190.43	26.1	190.86	192.00	-12.1	3,109	-0.39%
2023/02/01	12.2	188.61	13	188.23	187.50	-0.8	3,081	-0.03%
2023/01/31	82	186.70	53.9	189.12	188.50	28.1	3,060	0.92%
2023/01/30	24.1	179.00	42.1	180.27	182.00	-18.1	2,984	-0.60%
2023/01/17	13	174.73	16.1	174.75	175.00	-3.1	2,963	-0.11%
2023/01/16	15	176.63	29.4	176.98	176.00	-14.4	2,951	-0.49%
2023/01/13	24	172.62	27	174.00	172.00	-3	2,917	-0.10%
2023/01/12	24.1	169.50	31.9	170.77	172.00	-7.8	2,911	-0.27%
2023/01/11	15	172.53	5	171.70	170.50	10	2,886	0.35%
2023/01/10	31	175.27	28.2	176.36	174.50	2.9	2,875	0.10%
2023/01/09	57.4	171.21	61.1	172.43	176.00	-3.7	2,880	-0.13%
2023/01/06	26.5	174.29	29.1	173.64	172.00	-2.5	2,826	-0.09%
2023/01/05	53	176.84	53	177.03	175.00	0	2,817	0.00%
2023/01/04	48	176.79	38.2	175.81	174.00	9.9	2,779	0.35%
2023/01/03	21	173.07	42.2	174.21	176.50	-21.2	2,737	-0.77%
2022/12/30	41	170.16	32	170.77	171.00	9	2,697	0.33%
2022/12/29	63	170.26	57	170.83	172.00	6	2,682	0.22%
2022/12/28	79.2	175.25	88.1	175.36	171.00	-8.8	2,632	-0.34%
2022/12/27	129.2	173.97	109	173.16	177.50	20.2	2,578	0.78%	大買/大賣/
2022/12/26	121.2	180.66	133.1	180.05	175.00	-11.9	2,479	-0.48%	大買/大賣/
2022/12/23	213	178.41	195.1	177.32	174.50	17.9	2,353	0.76%	大買/大賣/
2022/12/22	219.1	176.70	298.2	176.39	180.50	-79.1	2,204	-3.59%	大買/大賣/
2022/12/21	40.3	164.85	204.4	164.37	170.50	-164.1	1,877	-8.74%	大賣/鉅額交易
2022/12/20	41.2	159.29	39	159.31	155.00	2.2	1,778	0.13%
2022/12/19	57	165.15	60	165.82	165.50	-3	1,714	-0.17%
2022/12/16	39.3	161.01	40	162.75	157.50	-0.7	1,638	-0.04%
2022/12/15	6	160.67	6.1	160.08	159.50	-0.1	1,573	0.00%
2022/12/14	26	161.13	31	159.98	162.00	-5	1,559	-0.32%
2022/12/13	37.1	160.03	58	159.17	157.50	-20.9	1,518	-1.38%
2022/12/12	107.1	159.85	125	160.80	158.00	-17.9	1,477	-1.21%	大買/大賣/
2022/12/09	70.2	166.96	91.5	168.70	172.50	-21.4	1,379	-1.55%
2022/12/08	105.2	162.73	92.6	163.35	168.00	12.6	1,281	0.99%	大買/
2022/12/07	146.3	171.58	131.1	172.63	169.50	15.2	1,175	1.30%	大買/大賣/
2022/12/06	210.1	174.06	151.3	175.14	176.50	58.8	1,013	5.81%	大買/大賣/
2022/12/05	67	158.96	40.2	163.05	168.00	26.8	811	3.30%
2022/12/02	24.4	149.70	47.3	148.24	153.00	-23	741	-3.10%
2022/12/01	47.1	140.08	19	139.89	139.50	28.1	714	3.92%
2022/11/30	73.1	137.49	13.1	138.20	140.00	60	703	8.53%
2022/11/29	30.2	134.73	34	133.09	137.00	-3.8	680	-0.56%
2022/11/28	15.1	128.13	4	129.63	127.50	11.1	641	1.72%
2022/11/25	45.1	131.85	12.1	131.56	132.00	32.9	645	5.10%
2022/11/24	115	128.74	11	127.55	127.00	104	655	15.86%	大買/鉅額交易
2022/11/23	5	125.40	2.1	124.32	125.50	2.9	634	0.46%
2022/11/22	1	120.00	0	0.00	120.50	1	631	0.16%
2022/11/21	0	0.00	3.4	123.38	122.00	-3.4	629	-0.55%
2022/11/18	2.1	122.50	1	123.00	123.00	1.1	630	0.17%
2022/11/17	0	0.00	0	125.00	123.50	0	631	0.00%
2022/11/16	2	122.25	11	123.09	124.00	-9	627	-1.44%
2022/11/15	2.1	121.27	12	122.42	122.00	-9.9	626	-1.57%
2022/11/14	21	123.83	20.6	124.47	123.00	0.4	623	0.07%
2022/11/11	0	115.00	0	0.00	114.00	0	597	0.00%
2022/11/10	0	114.00	1	113.00	114.00	-1	597	-0.17%
2022/11/09	1	114.50	2	114.50	115.00	-1	609	-0.17%
2022/11/08	2	113.00	5	113.60	112.00	-3	615	-0.49%
2022/11/07	0	0.00	1.6	112.82	114.00	-1.6	617	-0.25%
2022/11/04	0	112.83	1	111.50	111.50	-1	621	-0.16%
2022/11/02	0	0.00	0.4	111.96	112.50	-0.4	643	-0.06%
2022/11/01	1	110.49	1	109.50	110.00	0	661	0.01%
2022/10/28	0	105.40	0	0.00	105.00	0	658	0.00%
2022/10/27	1	106.00	4	106.75	108.50	-3	650	-0.46%
2022/10/26	3	104.17	4	105.13	106.00	-1	642	-0.15%
2022/10/25	9.3	104.45	9	105.83	104.00	0.3	630	0.05%
2022/10/24	5.1	115.17	1	116.50	112.00	4.1	604	0.68%
2022/10/21	6.2	113.51	6	115.33	115.00	0.2	599	0.04%
2022/10/19	0	114.00	8	113.50	114.50	-8	585	-1.37%
2022/10/18	3	112.50	5.2	113.29	113.00	-2.2	578	-0.38%
2022/10/17	2.2	111.22	9	108.89	112.00	-6.8	568	-1.20%
2022/10/14	6.1	121.92	6	122.17	120.00	0.1	548	0.02%
2022/10/13	2.2	120.74	1	119.04	119.00	1.2	547	0.21%
2022/10/12	0	128.50	6	127.58	128.00	-6	539	-1.11%
2022/10/11	0	126.00	5	124.70	124.50	-5	535	-0.93%
2022/10/07	1	128.50	1.1	129.50	129.00	-0.1	534	-0.01%
2022/10/06	3	128.50	3	128.67	128.00	0	533	0.00%
2022/10/05	0	126.00	2.2	124.50	124.00	-2.1	519	-0.41%
2022/10/04	0	124.00	0	0.00	124.00	0	517	0.00%
2022/09/30	0.1	123.81	9	123.50	124.50	-8.9	515	-1.73%
2022/09/29	2.1	123.81	2.2	124.04	123.00	-0.1	508	-0.02%
2022/09/28	5.1	125.57	7	123.57	123.50	-1.9	497	-0.38%
2022/09/27	1	129.50	11	130.55	130.50	-10	486	-2.06%
2022/09/26	1.3	130.09	13	130.69	129.50	-11.7	481	-2.43%
2022/09/23	7.2	137.39	12	139.50	136.00	-4.8	485	-0.98%
2022/09/22	1	143.98	0.1	140.50	140.00	0.9	485	0.19%
2022/09/21	1	143.00	0	0.00	143.50	1	485	0.21%
2022/09/20	2	144.50	0	0.00	144.00	2	489	0.41%
2022/09/19	14.1	147.02	2	145.01	144.00	12.1	496	2.44%
2022/09/16	0	148.10	13	149.08	150.00	-13	489	-2.65%
2022/09/15	1	149.50	6	150.08	149.00	-5	490	-1.01%
2022/09/14	1	148.49	1	148.50	148.50	0	491	0.00%
2022/09/13	2	148.50	5.1	150.09	148.00	-3	489	-0.62%
2022/09/12	6	148.08	3	148.34	149.00	3	488	0.61%
2022/09/08	15	146.60	9	146.17	145.50	6	481	1.25%
2022/09/07	10	150.35	19	150.74	149.50	-9	466	-1.94%
2022/09/06	6	142.84	5	144.40	142.50	1	431	0.23%
2022/09/05	0	0.00	1	143.50	143.50	-1	421	-0.24%
2022/09/02	5.1	143.60	8	143.63	143.50	-2.9	417	-0.71%
2022/09/01	9	145.44	2	146.50	145.00	7	428	1.64%
2022/08/31	24	144.69	19.2	145.24	146.50	4.9	414	1.17%
2022/08/30	3	136.00	3.1	137.84	138.00	-0.1	376	-0.03%
2022/08/29	2	132.50	1	133.50	133.50	1	379	0.26%
2022/08/26	2.2	135.50	3	136.33	135.00	-0.8	380	-0.22%
2022/08/25	2	136.50	1.2	137.42	136.00	0.8	383	0.21%
2022/08/24	0.1	136.50	1	136.50	136.50	-0.9	381	-0.23%
2022/08/23	1.1	134.00	3	133.83	134.00	-2	386	-0.50%
2022/08/22	1	134.54	1	135.50	135.50	0	388	0.01%
2022/08/19	2	132.75	2	133.75	134.00	0	386	0.00%
2022/08/18	3.1	133.53	0	134.00	133.50	3.1	386	0.80%
2022/08/17	7	132.79	4.1	132.63	132.50	3	385	0.77%
2022/08/16	10	133.60	12.1	133.46	133.50	-2.1	383	-0.54%
2022/08/15	4	128.00	17	127.71	129.00	-13	372	-3.49%
2022/08/12	10.1	126.11	16	125.84	126.50	-5.9	367	-1.61%
2022/08/11	23.1	126.70	5	126.50	126.50	18.1	364	4.95%
2022/08/10	9.1	127.24	3	127.00	127.00	6.1	362	1.69%
2022/08/09	5.2	127.86	23	129.91	130.00	-17.9	360	-4.96%
2022/08/08	28.4	129.61	3	131.00	129.50	25.4	347	7.32%
2022/08/05	0	143.50	0.2	144.00	143.50	-0.2	336	-0.06%
2022/08/04	3.1	140.48	1	140.50	140.50	2.1	356	0.60%
2022/08/03	1	143.48	1	142.00	142.00	0	361	0.01%
2022/08/01	2	144.00	1	144.00	144.00	1	414	0.24%
2022/07/29	0	144.00	7	144.00	144.00	-7	422	-1.66%
2022/07/28	11	142.27	7	142.14	141.00	4	424	0.94%
2022/07/27	6.1	141.84	6	142.50	143.00	0.1	427	0.02%
2022/07/26	6	143.54	3	142.50	142.50	3	430	0.70%
2022/07/25	4	143.63	5	144.90	145.00	-1	433	-0.23%
2022/07/22	2	143.75	2	144.00	144.00	0	435	0.00%
2022/07/21	2.6	144.69	2	143.51	144.00	0.6	444	0.14%
2022/07/20	5	151.30	4	150.50	149.00	1	441	0.23%
2022/07/19	4.3	151.65	2	151.50	150.50	2.3	438	0.53%
2022/07/18	3	152.00	2	151.00	151.00	1	443	0.23%
2022/07/15	2	153.50	1	152.50	152.50	1	450	0.22%
2022/07/14	3	154.33	5	153.40	155.00	-2	460	-0.43%
2022/07/13	1	151.50	6.1	153.16	153.50	-5.1	464	-1.10%
2022/07/12	3.2	149.58	2.1	148.26	149.00	1.1	466	0.24%
2022/07/11	2	148.75	4.1	150.89	151.50	-2.1	469	-0.44%
2022/07/08	2	148.75	1	149.50	149.00	1	479	0.21%
2022/07/07	2.2	146.91	4	148.25	149.00	-1.8	482	-0.37%
2022/07/06	3	147.82	3	147.00	145.00	0	492	0.00%
2022/07/04	0.1	140.50	1	141.00	142.00	-0.9	500	-0.19%
2022/07/01	18.7	148.81	17.1	143.53	142.00	1.6	508	0.32%
2022/06/30	9.4	154.84	8	154.44	154.50	1.4	531	0.26%
2022/06/29	1.1	157.66	1	158.52	158.50	0	538	0.01%
2022/06/28	3.1	160.85	1	159.00	159.00	2.1	546	0.38%
2022/06/27	3	164.50	11	165.50	165.50	-8	550	-1.46%
2022/06/24	11	161.18	2	160.75	161.00	9	544	1.65%
2022/06/23	1	160.50	6	160.17	158.00	-5	546	-0.91%
2022/06/22	8	158.88	4	158.38	158.50	4	566	0.71%
2022/06/21	2	157.52	0.6	158.00	161.00	1.4	598	0.24%
2022/06/20	3	158.50	4	155.63	153.50	-1	613	-0.16%
2022/06/17	1	156.53	8.1	158.01	158.00	-7.1	630	-1.12%
2022/06/16	0.4	159.50	9	158.83	156.00	-8.6	631	-1.37%
2022/06/15	5	160.70	3	160.67	159.00	2	632	0.32%
2022/06/14	0.1	160.76	0	0.00	159.00	0.1	633	0.01%
2022/06/13	1.1	160.00	2.1	160.84	160.00	-1	636	-0.16%
2022/06/10	14	164.57	21.1	165.42	164.00	-7.1	639	-1.11%
2022/06/09	0.1	157.49	1.2	156.20	156.00	-1	624	-0.17%
2022/06/08	3.2	160.32	3	158.17	157.50	0.2	633	0.03%
2022/06/07	1	162.00	4	161.25	161.50	-3	639	-0.47%
2022/06/06	2.3	156.89	2.3	156.26	156.00	0	645	0.00%
2022/06/02	3.3	158.52	1.1	159.09	159.00	2.2	668	0.33%
2022/06/01	2	157.00	1.5	157.50	157.00	0.5	690	0.07%
2022/05/31	5	155.90	4	156.75	157.50	1	746	0.13%
2022/05/30	3	150.83	21	152.07	152.00	-18	769	-2.34%
2022/05/27	0.5	149.50	3.1	150.00	150.00	-2.6	772	-0.33%
2022/05/26	4.2	150.34	0	149.00	147.00	4.2	775	0.54%
2022/05/25	0	0.00	1.1	148.52	149.50	-1.1	780	-0.13%
2022/05/24	1	147.50	8.1	149.26	147.50	-7.1	800	-0.88%
2022/05/23	0	0.00	1.2	149.52	149.50	-1.2	802	-0.15%
2022/05/20	8	147.63	4	148.38	148.50	4	811	0.50%
2022/05/19	4	143.50	3	144.67	149.00	1	813	0.12%
2022/05/18	2	149.00	1.6	149.44	148.00	0.4	816	0.05%
2022/05/17	0	0.00	2.6	146.31	147.00	-2.6	829	-0.31%
2022/05/16	2	144.50	3.4	144.20	144.00	-1.4	850	-0.16%
2022/05/13	2	142.25	4.2	143.34	144.50	-2.2	862	-0.25%
2022/05/12	28.2	142.51	20.8	140.71	140.00	7.4	856	0.86%
2022/05/11	1.3	147.04	6	147.58	148.00	-4.7	844	-0.56%
2022/05/10	14.2	147.71	16.3	148.49	150.00	-2.1	853	-0.24%
2022/05/09	36.7	156.53	26.3	154.88	153.50	10.4	840	1.23%
2022/05/06	10	168.60	9	169.17	169.00	1	819	0.13%
2022/05/05	2	170.75	4	171.00	171.00	-2	822	-0.24%
2022/05/04	4.1	170.02	6	170.25	170.00	-2	825	-0.24%
2022/05/03	1.1	171.41	8	170.69	171.50	-6.9	828	-0.83%
2022/04/29	4.2	170.68	0	171.50	170.50	4.2	842	0.50%
2022/04/28	2	170.25	2	172.74	172.00	0	844	0.00%
2022/04/27	5.6	169.08	12.2	170.68	171.00	-6.6	846	-0.78%
2022/04/26	6.2	171.31	22.4	171.67	171.00	-16.2	841	-1.92%
2022/04/25	2.7	172.83	3.1	172.84	173.00	-0.4	844	-0.05%
2022/04/22	9.1	175.51	4	175.50	175.50	5.1	853	0.60%
2022/04/21	8	179.81	4	180.25	179.00	4	850	0.47%
2022/04/20	8.1	178.85	14.1	180.44	181.00	-6	851	-0.70%
2022/04/19	6	175.08	5	176.60	177.00	1	864	0.12%
2022/04/18	5.2	174.66	3	174.50	173.00	2.2	872	0.25%
2022/04/15	5.1	174.21	1	173.50	173.50	4.1	890	0.46%
2022/04/14	17	173.47	12	174.29	175.50	5	898	0.56%
2022/04/13	2	175.75	2.1	177.02	177.00	-0.1	889	-0.01%
2022/04/12	7.3	173.99	13.7	173.43	172.50	-6.4	889	-0.71%
2022/04/11	3	176.34	8.8	177.25	176.50	-5.7	880	-0.65%
2022/04/08	3.2	178.01	3.3	178.76	178.00	-0.1	883	-0.01%
2022/04/07	8.3	177.08	9	177.39	176.50	-0.7	881	-0.08%
2022/04/06	28.6	177.58	18	177.20	176.50	10.5	877	1.20%
2022/04/01	8.8	187.17	5.2	187.40	186.50	3.6	845	0.43%
2022/03/31	9.5	189.44	3	190.00	190.00	6.5	835	0.77%
2022/03/30	8.1	191.50	1	191.51	191.50	7	827	0.85%
2022/03/29	0.1	194.04	0	194.00	192.50	0	820	0.01%
2022/03/28	1.3	193.00	2	193.00	192.50	-0.7	823	-0.08%
2022/03/25	59.4	193.43	43.6	193.16	192.50	15.8	826	1.91%
2022/03/24	18.4	198.65	10	198.95	198.00	8.4	808	1.04%
2022/03/23	10.2	204.46	5	204.20	205.00	5.2	773	0.67%
2022/03/22	16	205.16	3.2	206.94	204.50	12.8	761	1.68%
2022/03/21	5	204.00	5	202.00	201.00	0	754	0.00%
2022/03/18	3	200.33	4	200.00	201.50	-1	755	-0.13%
2022/03/17	8	199.81	20.4	200.84	201.00	-12.3	758	-1.63%
2022/03/16	9.3	197.24	6.5	197.46	196.50	2.8	768	0.36%
2022/03/15	4.3	198.69	3	198.67	197.50	1.3	767	0.16%
2022/03/14	1	203.53	3	204.83	205.00	-2	768	-0.25%
2022/03/11	4	207.38	3.2	206.94	205.00	0.8	776	0.10%
2022/03/10	7.1	205.72	0.1	204.00	207.00	7	779	0.90%
2022/03/09	1	201.49	3	201.33	203.00	-2	780	-0.26%
2022/03/08	2.3	201.93	13.8	201.29	196.00	-11.5	780	-1.47%
2022/03/07	7	208.50	12	210.12	207.00	-5	779	-0.64%
2022/03/04	48.6	213.39	50.2	213.65	215.50	-1.6	769	-0.20%
2022/03/03	11.2	208.75	37.2	206.40	211.00	-26	727	-3.57%
2022/03/02	5	196.00	12	197.25	199.50	-7	708	-0.99%
2022/03/01	13.6	194.96	9	195.61	195.00	4.6	712	0.64%
2022/02/25	23.3	194.25	26.1	194.91	195.00	-2.8	730	-0.38%
2022/02/24	33.7	198.01	51	197.52	194.00	-17.3	740	-2.34%
2022/02/23	3.5	203.28	6	203.58	204.00	-2.5	730	-0.35%
2022/02/22	13.4	202.98	12	202.71	203.00	1.4	736	0.19%
2022/02/21	7.2	207.93	7.5	207.82	208.00	-0.3	755	-0.04%
2022/02/18	4.2	206.31	5	206.80	207.00	-0.8	783	-0.10%
2022/02/17	38	208.75	26	209.98	207.00	12	799	1.50%
2022/02/16	17.1	208.03	21.2	208.85	209.50	-4.1	805	-0.51%
2022/02/15	21.5	203.36	19	203.26	203.00	2.5	831	0.30%
2022/02/14	4.1	197.40	5	197.60	197.00	-0.9	871	-0.11%
2022/02/11	2.2	200.09	3	201.50	201.00	-0.8	876	-0.09%
2022/02/10	4.1	198.59	11	201.14	200.50	-6.9	876	-0.79%
2022/02/09	2	194.26	2	194.25	194.00	0	876	0.00%
2022/02/08	4.1	190.68	9	194.94	195.00	-4.9	876	-0.56%
2022/02/07	14.3	189.60	2	190.25	190.00	12.3	870	1.41%
2022/01/26	9.4	191.99	11	192.14	192.50	-1.6	882	-0.18%
2022/01/25	2.2	193.50	12	193.71	192.50	-9.8	889	-1.10%
2022/01/24	24.2	190.71	13	192.19	193.00	11.2	901	1.24%
2022/01/21	3	194.67	29	196.74	197.00	-26	893	-2.91%
2022/01/20	9.1	197.28	18	196.64	196.50	-8.9	898	-0.99%
2022/01/19	0.2	198.77	4	198.50	198.00	-3.8	915	-0.41%
2022/01/18	15.2	200.32	11	199.64	199.00	4.2	922	0.46%
2022/01/17	14	196.29	22	196.84	199.50	-8	922	-0.87%
2022/01/14	7.2	191.03	3	192.00	191.50	4.2	915	0.46%
2022/01/13	10.2	191.33	8	191.50	193.00	2.2	923	0.24%
2022/01/12	29.6	192.90	13.1	191.66	190.50	16.6	924	1.79%
2022/01/11	17.6	197.75	6	198.08	196.00	11.6	915	1.27%
2022/01/10	28.5	198.76	16.4	200.30	201.00	12.2	942	1.29%
2022/01/07	16.1	205.84	14	203.04	204.50	2.1	935	0.23%
2022/01/06	3	206.34	1	206.50	206.50	2	934	0.22%
2022/01/05	4.2	207.15	3	207.17	206.50	1.2	968	0.12%
2022/01/04	2	205.50	2	205.75	205.50	0	987	0.00%
2022/01/03	5.1	206.00	5.1	206.11	205.50	0.1	994	0.01%
2021/12/30	2	209.25	13.7	208.96	208.50	-11.7	989	-1.19%
2021/12/29	1	208.50	3.3	208.27	208.50	-2.3	996	-0.23%
2021/12/28	3	207.67	0.1	208.00	207.50	3	1,000	0.29%
2021/12/27	6.1	207.25	1	206.50	206.50	5.1	1,010	0.50%
2021/12/24	1	207.01	21	207.14	207.50	-20	1,034	-1.93%
2021/12/23	4.3	205.95	5	206.10	206.00	-0.7	1,038	-0.07%
2021/12/22	6	207.50	22.4	207.68	206.00	-16.4	1,048	-1.57%
2021/12/21	4.1	206.41	9	207.89	208.50	-4.9	1,051	-0.46%
2021/12/20	5.2	204.33	3	205.00	205.00	2.2	1,048	0.21%
2021/12/17	4	203.88	2	203.25	203.00	2	1,055	0.19%
2021/12/16	12.1	204.92	3	204.00	204.00	9.1	1,079	0.84%
2021/12/15	6.1	205.50	12	209.21	205.50	-5.9	1,089	-0.54%
2021/12/14	13	203.35	7	203.07	202.00	6	1,094	0.55%
2021/12/13	8.4	202.63	1	203.00	202.50	7.4	1,113	0.67%
2021/12/10	8.3	203.05	12	203.33	202.50	-3.7	1,139	-0.32%
2021/12/09	4.1	207.27	2	208.50	206.50	2.1	1,139	0.18%
2021/12/08	9.3	206.58	7	207.79	206.00	2.3	1,141	0.20%
2021/12/07	48.1	205.93	15	205.90	205.50	33.1	1,153	2.87%
2021/12/06	17	210.12	19	209.89	209.50	-2	1,152	-0.17%
2021/12/03	3.1	205.82	18	207.33	208.00	-14.9	1,160	-1.29%
2021/12/02	5	204.90	21.3	203.84	203.50	-16.3	1,168	-1.39%
2021/12/01	27.6	204.69	12	204.13	203.00	15.6	1,169	1.34%
2021/11/30	13.1	207.54	4	206.75	207.50	9.1	1,156	0.79%
2021/11/29	8.3	208.74	6	208.50	207.50	2.3	1,154	0.20%
2021/11/26	17.3	212.45	9	212.39	210.00	8.3	1,152	0.72%
2021/11/25	3	214.50	4	213.38	213.50	-1	1,177	-0.08%
2021/11/24	7.1	215.19	18.1	213.65	215.00	-11.1	1,186	-0.93%
2021/11/23	14.5	211.52	7	211.71	210.00	7.5	1,185	0.63%
2021/11/22	3	208.83	3	209.00	209.50	0	1,177	0.00%
2021/11/19	4.3	206.74	4	206.75	207.50	0.3	1,177	0.03%
2021/11/18	17.2	206.03	19	206.84	208.00	-1.8	1,194	-0.15%
2021/11/17	19.2	200.53	6	200.17	199.50	13.2	1,188	1.11%
2021/11/16	11.1	201.48	8	203.06	203.50	3.1	1,172	0.26%
2021/11/15	14.1	202.77	7	203.43	204.00	7.1	1,190	0.60%
2021/11/12	34.4	206.26	11.1	204.37	203.50	23.4	1,200	1.95%
2021/11/11	57.5	214.63	24.1	213.94	213.00	33.5	1,161	2.88%
2021/11/10	2	225.50	3	226.17	225.00	-1	1,125	-0.09%
2021/11/09	6	225.75	4	225.63	227.00	2	1,136	0.18%
2021/11/08	7.1	221.02	33	221.12	221.50	-25.9	1,184	-2.19%
2021/11/05	13	227.69	9	227.00	227.00	4	1,225	0.33%
2021/11/04	6	231.42	3	230.17	230.50	3	1,234	0.24%
2021/11/03	27.1	235.99	16	234.59	232.00	11.1	1,248	0.89%
2021/11/02	12	232.00	13.3	232.39	231.00	-1.3	1,243	-0.10%
2021/11/01	4	228.74	13.1	230.68	233.00	-9.1	1,268	-0.72%
2021/10/29	5	226.80	4	226.50	225.50	1	1,299	0.08%
2021/10/28	10	229.65	10	229.10	228.50	0	1,316	0.00%
2021/10/27	5.1	226.18	22	228.93	229.50	-16.9	1,340	-1.26%
2021/10/26	6.1	222.91	37	224.30	221.50	-30.9	1,368	-2.26%
2021/10/25	6	219.75	4	220.50	219.50	2	1,414	0.14%
2021/10/22	5	221.90	3.5	220.99	221.00	1.6	1,507	0.10%
2021/10/21	1	222.50	4	224.00	223.50	-3	1,622	-0.18%
2021/10/20	5	222.50	28	221.80	222.00	-23	1,710	-1.34%
2021/10/19	12.1	219.34	10	220.00	221.00	2.1	1,775	0.12%
2021/10/18	35	223.44	39.1	222.63	222.50	-4.1	1,810	-0.23%
2021/10/15	9	213.33	5	213.90	212.50	4	1,835	0.22%
2021/10/14	9.2	212.53	5	213.40	213.50	4.2	1,940	0.22%
2021/10/13	111.5	218.93	16	213.38	211.50	95.5	1,955	4.88%	大買/
2021/10/12	38.3	229.79	38	229.86	231.50	0.2	1,978	0.01%
2021/10/08	28	228.71	11	229.18	229.00	17	1,996	0.85%
2021/10/07	4	224.88	2	225.00	225.00	2	2,001	0.10%
2021/10/06	27	226.70	7	224.36	221.50	20	2,031	0.98%
2021/10/05	5	220.10	10	222.55	226.00	-5	2,039	-0.25%
2021/10/04	2	218.50	21	217.88	220.00	-19	2,045	-0.93%
2021/10/01	43.2	218.79	36	217.21	215.00	7.2	2,042	0.35%
2021/09/30	4	227.50	1	228.50	227.50	3	2,024	0.15%
2021/09/29	19	228.61	8	229.13	228.00	11	2,038	0.54%
2021/09/28	4	230.51	8	233.31	235.00	-4	2,040	-0.20%
2021/09/27	9	233.89	3	235.33	233.50	6	2,040	0.29%
2021/09/24	5	237.00	8	236.75	236.00	-3	2,058	-0.15%
2021/09/23	15	228.03	25	231.62	233.00	-10	2,061	-0.49%
2021/09/22	26.4	227.96	20	228.83	228.00	6.4	2,071	0.31%
2021/09/17	29.2	231.24	34	231.84	234.50	-4.8	2,088	-0.23%
2021/09/16	30	232.80	41	232.54	231.50	-11	2,165	-0.51%
2021/09/15	34.3	241.77	10	239.40	237.50	24.3	2,293	1.06%
2021/09/14	4	249.50	13	250.54	251.00	-9	2,320	-0.39%
2021/09/13	5.1	243.93	13	245.54	245.00	-7.9	2,314	-0.34%
2021/09/10	26.2	248.66	17	250.03	250.50	9.2	2,323	0.40%
2021/09/09	7	250.86	8	253.00	252.50	-1	2,337	-0.04%
2021/09/08	14.1	251.64	4	253.75	248.00	10.1	2,344	0.43%
2021/09/07	18.3	255.64	8.5	256.86	257.00	9.8	2,372	0.41%
2021/09/06	5.1	262.85	5	261.60	259.00	0.1	2,369	0.00%
2021/09/03	7	263.43	6	263.92	261.50	1	2,374	0.04%
2021/09/02	23.1	263.52	9	264.28	261.00	14.1	2,388	0.59%
2021/09/01	12	267.42	8.2	269.62	268.00	3.8	2,389	0.16%
2021/08/31	10	269.15	42.1	268.89	270.00	-32.1	2,426	-1.32%
2021/08/30	7.1	258.51	16	261.31	263.50	-9	2,417	-0.37%
2021/08/27	16.1	255.43	8	253.69	252.00	8.1	2,415	0.34%
2021/08/26	5.1	263.99	5	263.41	260.00	0.1	2,408	0.00%
2021/08/25	6.1	263.52	5	264.90	265.00	1.1	2,416	0.05%
2021/08/24	20.3	257.90	21	260.02	264.00	-0.7	2,425	-0.03%
2021/08/23	14	261.57	8	261.81	262.00	6	2,440	0.25%
2021/08/20	20.1	258.98	18	260.06	260.00	2.1	2,443	0.08%
2021/08/19	11.3	258.96	7.1	258.15	257.00	4.3	2,482	0.17%
2021/08/18	29.2	262.13	30.1	263.42	272.50	-0.8	2,639	-0.03%
2021/08/17	7.2	273.74	43.3	264.95	264.50	-36.2	2,674	-1.35%
2021/08/16	11.1	271.11	20	272.98	276.00	-8.9	2,775	-0.32%
2021/08/13	12.1	280.91	55	283.44	277.50	-43	2,862	-1.50%
2021/08/12	84.4	279.26	37.7	277.35	281.00	46.6	2,997	1.56%
2021/08/11	68.7	294.51	120.2	289.56	288.00	-51.5	2,952	-1.75%	大賣/
2021/08/10	10.1	314.83	14	317.14	319.50	-3.9	2,920	-0.13%
2021/08/09	20.2	320.14	24	322.15	317.50	-3.8	2,940	-0.13%
2021/08/06	13.1	320.93	11	323.50	323.50	2.1	2,946	0.07%
2021/08/05	28	319.88	30.2	319.09	322.00	-2.2	2,951	-0.07%
2021/08/04	51	319.06	29.1	317.87	312.50	21.9	2,991	0.73%
2021/08/03	27.5	323.23	18	324.31	325.00	9.5	3,014	0.31%
2021/08/02	33	321.79	27	324.00	327.50	6	2,999	0.20%
2021/07/30	51.1	326.99	67	323.95	327.00	-15.9	2,972	-0.54%
2021/07/29	42.1	333.96	42.2	333.83	331.50	-0.1	2,935	0.00%
2021/07/28	118.3	340.74	84.5	339.47	336.00	33.8	2,891	1.17%	大買/
2021/07/27	44.4	329.57	85.2	335.47	334.00	-40.9	2,822	-1.45%
2021/07/26	29	316.41	53.8	323.58	330.00	-24.8	2,723	-0.91%
2021/07/23	37.1	298.57	65.7	299.47	300.00	-28.6	2,638	-1.08%
2021/07/22	11.1	290.84	33.3	291.06	290.00	-22.2	2,589	-0.86%
2021/07/21	27.1	285.48	33.1	286.02	289.00	-6	2,567	-0.24%
2021/07/20	65.3	279.65	62.4	281.18	283.00	2.9	2,511	0.11%
2021/07/19	11.8	268.21	20.2	268.27	270.50	-8.4	2,407	-0.35%
2021/07/16	42.2	268.83	36.1	269.74	264.50	6.1	2,409	0.25%
2021/07/15	13.1	262.39	30.1	264.96	267.50	-17.1	2,363	-0.72%
2021/07/14	11.1	253.23	13.6	255.28	255.00	-2.4	2,358	-0.10%
2021/07/13	23.6	259.05	15.1	261.19	254.50	8.5	2,374	0.36%
2021/07/12	5.3	251.24	13.4	256.69	258.50	-8.1	2,349	-0.35%
2021/07/09	12.1	251.53	12.4	252.38	250.00	-0.3	2,349	-0.01%
2021/07/08	7.1	253.51	11	254.27	255.00	-4	2,372	-0.17%
2021/07/07	9	251.50	9	251.83	253.00	0	2,393	0.00%
2021/07/06	12	256.75	13.7	256.98	254.00	-1.7	2,446	-0.07%
2021/07/05	8	255.25	11.1	255.90	255.00	-3.1	2,483	-0.12%
2021/07/02	5.1	251.20	10.1	249.57	251.00	-5.1	2,559	-0.20%
2021/07/01	55	251.39	11.1	252.23	248.00	43.9	2,585	1.70%
2021/06/30	7.3	257.11	11.5	257.14	257.00	-4.1	2,611	-0.16%
2021/06/29	35.2	256.33	47.3	256.41	257.00	-12	2,603	-0.46%
2021/06/28	56	264.98	26.2	266.34	263.50	29.8	2,579	1.15%
2021/06/25	55.4	270.18	78.5	268.22	265.00	-23	2,558	-0.90%
2021/06/24	78.3	261.22	112	262.51	264.00	-33.7	2,470	-1.36%	大賣/
2021/06/23	16.3	250.71	47.1	250.27	252.00	-30.8	2,323	-1.32%
2021/06/22	4	241.50	6.1	241.99	241.50	-2.1	2,270	-0.09%
2021/06/21	7	243.93	11.1	243.26	239.50	-4.1	2,274	-0.18%
2021/06/18	8	246.44	28.2	248.75	247.00	-20.2	2,280	-0.89%
2021/06/17	9.1	245.70	10	245.05	244.00	-0.9	2,281	-0.04%
2021/06/16	19	244.47	39.3	244.47	244.00	-20.2	2,280	-0.89%
2021/06/15	10.2	239.47	13	240.42	240.00	-2.8	2,245	-0.13%
2021/06/11	10.4	238.95	8	240.69	239.50	2.4	2,246	0.11%
2021/06/10	15.6	236.82	14.2	238.15	239.00	1.4	2,237	0.06%
2021/06/09	1.3	229.43	3	231.67	231.50	-1.7	2,224	-0.08%
2021/06/08	30.1	231.74	42.7	231.36	230.00	-12.6	2,213	-0.57%
2021/06/07	63.4	235.17	20	234.84	233.00	43.4	2,174	2.00%
2021/06/04	14.2	241.31	17.2	241.99	241.00	-3	2,161	-0.14%
2021/06/03	9	239.17	10	239.45	239.00	-1	2,185	-0.05%
2021/06/02	16	241.88	13.1	239.97	239.00	3	2,200	0.13%
2021/06/01	17.8	238.92	20.3	240.62	243.00	-2.5	2,199	-0.11%
2021/05/28	27.2	244.96	38.7	246.30	244.00	-11.5	2,188	-0.53%
2021/05/27	89	245.16	41.6	245.24	245.00	47.4	2,209	2.15%
2021/05/26	174.9	257.51	125.3	257.93	249.50	49.6	2,162	2.29%	大買/大賣/
2021/05/25	54.2	248.31	109.6	249.07	249.00	-55.3	1,984	-2.79%	大賣/
2021/05/24	109.3	247.51	76.3	248.59	245.00	33	1,925	1.71%	大買/
2021/05/21	103.6	248.92	59	249.45	245.50	44.7	1,832	2.44%	大買/
2021/05/20	87.1	247.80	112.8	250.19	256.00	-25.8	1,744	-1.48%	大賣/
2021/05/19	4	230.25	6	231.08	233.50	-2	1,604	-0.12%
2021/05/18	23.2	229.52	39.3	229.34	233.00	-16.1	1,597	-1.01%
2021/05/17	60.1	220.28	87.5	219.42	215.00	-27.5	1,587	-1.73%
2021/05/14	11.6	235.16	24.6	234.06	235.00	-13	1,561	-0.83%
2021/05/13	31	222.98	30.1	225.62	227.00	0.9	1,543	0.06%
2021/05/12	56.8	229.42	60.8	232.43	225.50	-4	1,555	-0.26%
2021/05/11	13.5	238.35	72.4	238.36	234.50	-58.9	1,494	-3.94%
2021/05/10	20.2	227.82	7	230.43	227.00	13.2	1,455	0.91%
2021/05/07	5.3	225.12	11.1	223.91	226.00	-5.8	1,460	-0.39%
2021/05/06	9.4	219.54	9	220.94	219.50	0.4	1,458	0.02%
2021/05/05	21.4	219.21	4	220.50	218.50	17.4	1,462	1.19%
2021/05/04	19.6	221.72	23.5	221.24	220.00	-3.9	1,478	-0.26%
2021/05/03	36.3	235.55	13.7	234.11	230.00	22.6	1,475	1.53%
2021/04/29	3.1	240.00	29	242.38	242.50	-25.9	1,461	-1.77%
2021/04/28	21.1	240.57	10.4	240.74	239.00	10.7	1,458	0.73%
2021/04/27	12.8	245.59	15.2	245.88	245.00	-2.4	1,447	-0.17%
2021/04/26	7.1	240.66	8	241.19	240.50	-0.9	1,422	-0.07%
2021/04/23	6	238.08	15.7	242.02	240.50	-9.7	1,418	-0.68%
2021/04/22	23.1	244.07	22	241.14	238.00	1.1	1,414	0.07%
2021/04/21	10.1	243.11	5.4	242.89	241.50	4.7	1,393	0.34%
2021/04/20	53.3	246.25	27.2	247.24	246.00	26.1	1,391	1.88%
2021/04/19	41.3	240.75	48.5	242.61	245.00	-7.3	1,362	-0.53%
2021/04/16	13.5	236.65	4	237.75	237.50	9.4	1,341	0.70%
2021/04/15	15.3	237.23	8.5	239.82	238.00	6.8	1,345	0.51%
2021/04/14	37.7	237.98	40.5	236.16	236.00	-2.8	1,334	-0.21%
2021/04/13	33	244.33	19.7	243.55	237.50	13.4	1,326	1.01%
2021/04/12	54.5	254.47	72.8	253.05	246.50	-18.2	1,318	-1.38%
2021/04/09	46.7	249.45	45.8	249.21	250.00	0.9	1,266	0.07%
2021/04/08	40.1	243.42	44.5	241.31	249.50	-4.4	1,217	-0.36%
2021/04/07	37	226.27	28.2	226.85	228.50	8.8	1,139	0.77%
2021/04/06	28.8	224.21	36.3	223.21	228.00	-7.5	1,130	-0.66%
2021/04/01	15.5	215.42	15	215.07	215.00	0.5	1,097	0.05%
2021/03/31	20	213.92	23.2	214.59	216.00	-3.2	1,097	-0.29%
2021/03/30	13.6	216.32	7	216.50	216.50	6.6	1,087	0.60%
2021/03/29	14.2	219.39	4.6	219.11	218.50	9.7	1,076	0.90%
2021/03/26	3.3	218.85	7	218.29	218.50	-3.8	1,071	-0.35%
2021/03/25	10	218.85	8	218.00	218.00	2	1,074	0.19%
2021/03/24	5	218.70	4.5	219.73	218.00	0.5	1,081	0.05%
2021/03/23	23.1	221.78	11.3	224.10	220.00	11.8	1,071	1.10%
2021/03/22	20.5	221.77	35.8	222.05	224.00	-15.3	1,051	-1.46%
2021/03/19	21.3	212.71	13	214.19	217.00	8.3	1,020	0.81%
2021/03/18	17.2	218.56	8.2	217.96	216.00	9	1,006	0.90%
2021/03/17	11.8	216.82	27.4	217.54	216.50	-15.6	997	-1.56%
2021/03/16	5	212.10	11	212.41	212.50	-6	983	-0.61%
2021/03/15	5	210.80	14	212.25	209.50	-9	985	-0.91%
2021/03/12	4.3	209.73	4	208.50	208.50	0.3	980	0.03%
2021/03/11	10.1	210.06	10	209.95	210.00	0.1	993	0.01%
2021/03/10	19.1	207.57	28	208.88	211.00	-8.9	991	-0.90%
2021/03/09	44.5	210.51	50	210.02	208.00	-5.6	986	-0.57%
2021/03/08	10.7	220.06	35.7	220.25	219.00	-25.1	961	-2.60%
2021/03/05	31	210.93	20.1	211.55	212.50	10.9	947	1.15%
2021/03/04	30.7	217.37	17.1	216.54	214.50	13.6	955	1.42%
2021/03/03	31.7	220.61	34	220.96	221.00	-2.3	942	-0.24%
2021/03/02	53.9	219.36	65.4	219.32	217.50	-11.5	922	-1.24%
2021/02/26	16	210.31	41.1	210.70	211.50	-25.1	882	-2.84%
2021/02/25	12.3	211.86	61.1	210.91	212.00	-48.8	885	-5.51%
2021/02/24	28	205.66	46.6	207.83	208.00	-18.6	881	-2.11%
2021/02/23	70	207.23	62.6	209.48	206.00	7.4	885	0.84%
2021/02/22	75.1	207.31	35.4	207.29	208.00	39.8	881	4.51%
2021/02/19	24	199.45	22.6	200.27	203.00	1.4	873	0.15%
2021/02/18	14.2	192.10	15.2	192.90	196.00	-0.9	886	-0.11%
2021/02/17	19.3	190.47	22	190.05	190.00	-2.7	891	-0.30%
2021/02/05	10.7	195.26	16.3	195.94	195.00	-5.5	893	-0.62%
2021/02/04	13.7	196.54	12.1	196.95	197.00	1.7	911	0.19%
2021/02/03	39.3	201.76	13	201.36	199.00	26.3	977	2.69%
2021/02/02	4.4	208.71	4	209.00	210.50	0.4	1,026	0.04%
2021/02/01	88.9	208.54	72.2	208.34	209.00	16.6	1,043	1.59%
2021/01/29	6.5	202.67	26.3	203.02	203.00	-19.8	1,028	-1.92%
2021/01/28	9.1	196.79	24.1	197.72	198.00	-15	1,030	-1.46%
2021/01/27	31.2	201.84	12.1	201.84	200.50	19.1	1,053	1.81%
2021/01/26	50.2	204.76	65	205.38	205.50	-14.8	1,052	-1.41%
2021/01/25	50.2	197.56	57	198.53	201.50	-6.8	1,038	-0.65%
2021/01/22	7	185.50	8	188.62	189.00	-1	1,056	-0.09%
2021/01/21	14.2	184.96	8	185.50	183.50	6.2	1,060	0.58%
2021/01/20	22	190.12	16.2	188.69	188.00	5.9	1,061	0.55%
2021/01/19	3.1	194.72	5	196.40	194.50	-1.9	1,059	-0.18%
2021/01/18	11	191.73	8	194.19	194.00	3	1,079	0.28%
2021/01/15	20.2	194.29	9	193.89	193.00	11.2	1,087	1.03%
2021/01/14	10	196.30	10	196.60	196.50	0	1,094	0.00%
2021/01/13	22.2	196.54	8	195.06	195.00	14.2	1,103	1.29%
2021/01/12	4	199.13	2	196.50	196.50	2	1,104	0.18%
2021/01/11	22.2	199.27	7	199.07	199.00	15.2	1,131	1.35%
2021/01/08	31	199.47	6.1	200.79	200.00	24.9	1,156	2.15%
2021/01/07	5.2	202.51	7.7	202.31	202.50	-2.6	1,153	-0.22%
2021/01/06	27.1	206.39	7	206.21	202.00	20.1	1,163	1.73%
2021/01/05	8.1	203.28	33.1	205.49	209.00	-25	1,147	-2.18%
2021/01/04	14.3	200.57	11	201.14	201.00	3.3	1,154	0.29%
2020/12/31	9.1	201.44	5	201.20	200.00	4.1	1,201	0.34%
2020/12/30	11	201.36	4	202.38	201.50	7	1,221	0.57%
2020/12/29	34	199.91	34	199.34	198.50	0	1,269	0.00%
2020/12/28	22.1	204.79	17	205.32	203.00	5.1	1,318	0.39%
2020/12/25	15	208.57	5.1	209.31	207.50	9.9	1,308	0.76%
2020/12/24	9	210.28	5	209.20	209.00	4	1,315	0.30%
2020/12/23	6	211.00	7	211.00	210.50	-1	1,335	-0.08%
2020/12/22	7	210.93	10	210.80	210.50	-3	1,366	-0.22%
2020/12/21	17.1	212.98	4	213.25	211.50	13.1	1,387	0.94%
2020/12/18	22	217.02	18	216.05	216.50	4	1,386	0.29%
2020/12/17	3.5	211.86	7	211.72	212.00	-3.5	1,385	-0.25%
2020/12/16	5	210.50	6	211.58	211.50	-1	1,393	-0.07%
2020/12/15	10	209.50	10.3	209.53	209.00	-0.3	1,397	-0.02%
2020/12/14	3	211.17	5.1	211.20	211.50	-2.1	1,400	-0.15%
2020/12/11	10	212.80	7	211.22	211.00	3	1,403	0.21%
2020/12/10	6	210.92	6	212.25	214.00	0	1,412	0.00%
2020/12/09	20	212.50	11.2	213.72	211.50	8.8	1,418	0.62%
2020/12/08	6.1	211.84	7	212.71	212.50	-0.9	1,417	-0.06%
2020/12/07	12.1	211.93	5	212.50	211.00	7.1	1,421	0.50%
2020/12/04	19	216.29	5	216.80	216.50	14	1,411	0.99%
2020/12/03	5	217.50	3.1	218.88	217.50	1.9	1,414	0.13%
2020/12/02	15.1	217.54	11	217.64	217.00	4.1	1,418	0.29%
2020/12/01	23	220.44	4	219.63	220.00	19	1,422	1.34%
2020/11/30	16	224.91	16	226.16	222.50	0	1,425	0.00%
2020/11/27	5	221.51	4.1	221.05	221.50	0.9	1,419	0.06%
2020/11/26	6.2	219.34	1	219.50	219.00	5.2	1,435	0.36%
2020/11/25	9.1	220.62	11	222.05	220.50	-1.9	1,452	-0.13%
2020/11/24	6	221.09	8	221.00	220.00	-2	1,495	-0.13%
2020/11/23	12.2	223.89	8.6	223.52	222.50	3.6	1,546	0.23%
2020/11/20	6	225.00	5.2	225.70	225.00	0.8	1,575	0.05%
2020/11/19	13.1	223.04	10	223.65	222.00	3.1	1,615	0.19%
2020/11/18	2.5	224.24	10.1	224.66	225.00	-7.6	1,674	-0.46%
2020/11/17	5	221.01	15	222.77	222.00	-10	1,700	-0.59%
2020/11/16	7.3	217.84	6.2	217.94	218.00	1	1,714	0.06%
2020/11/13	12.1	214.38	7.2	215.01	216.50	4.8	1,716	0.28%
2020/11/12	19.2	210.55	12.4	211.34	213.00	6.8	1,715	0.40%
2020/11/11	57.3	213.28	49	211.95	211.00	8.3	1,714	0.49%
2020/11/10	93.6	224.48	76	225.44	222.00	17.6	1,665	1.06%
2020/11/09	12.1	243.14	17.2	244.10	246.00	-5.1	1,605	-0.32%
2020/11/06	5.9	240.04	12.1	241.20	241.00	-6.2	1,588	-0.39%
2020/11/05	11.5	236.78	9.4	239.17	237.00	2.1	1,598	0.13%
2020/11/04	8	230.56	23.1	233.83	238.00	-15.1	1,607	-0.94%
2020/11/03	8.1	229.82	5.1	230.32	230.00	2.9	1,605	0.18%
2020/11/02	12.1	226.63	3	227.17	226.50	9.1	1,622	0.56%
2020/10/30	14	231.61	14.2	231.64	227.50	-0.2	1,654	-0.01%
2020/10/29	13	226.35	18	226.42	227.00	-5	1,699	-0.29%
2020/10/28	7	232.28	8	230.13	230.00	-1	1,741	-0.06%
2020/10/27	4	231.13	9.2	234.73	234.00	-5.2	1,745	-0.30%
2020/10/26	20	233.30	16.8	235.56	232.00	3.2	1,755	0.18%
2020/10/23	25.1	237.33	23	238.52	238.50	2.1	1,756	0.12%
2020/10/22	14.2	238.44	8	239.63	235.50	6.2	1,770	0.35%
2020/10/21	6.4	238.30	12	238.75	239.50	-5.6	1,793	-0.31%
2020/10/20	10.4	234.14	6	235.42	236.50	4.4	1,802	0.24%
2020/10/19	22.1	233.15	28	232.16	234.50	-5.9	1,800	-0.33%
2020/10/16	28	231.82	22.9	230.09	228.50	5.1	1,776	0.29%
2020/10/15	6.3	235.91	11	236.32	236.50	-4.7	1,752	-0.27%
2020/10/14	12.3	237.57	8	237.00	236.00	4.3	1,761	0.24%
2020/10/13	21.2	239.57	9	240.17	240.50	12.2	1,774	0.69%
2020/10/12	20.6	239.41	26.1	239.28	241.50	-5.4	1,780	-0.31%
2020/10/08	42	238.39	27	237.37	236.00	15	1,764	0.85%
2020/10/07	23	244.93	16	244.91	242.50	7	1,716	0.41%
2020/10/06	47	242.76	37	244.22	247.50	10	1,719	0.58%
2020/10/05	77	250.72	33	252.11	244.00	44	1,676	2.63%
2020/09/30	9	270.06	5	270.10	269.00	4	1,615	0.25%
2020/09/29	8	269.81	7.1	270.00	269.00	0.9	1,628	0.05%
2020/09/28	14.1	265.39	12	267.79	263.00	2.1	1,643	0.13%
2020/09/25	14	267.68	16	265.50	267.50	-2	1,647	-0.12%
2020/09/24	15	276.90	21	276.26	273.50	-6	1,639	-0.37%
2020/09/23	8	286.69	19	285.53	285.00	-11	1,669	-0.66%
2020/09/22	25.3	290.15	17	291.06	289.00	8.3	1,685	0.49%
2020/09/21	6.4	297.13	1.1	296.05	295.00	5.3	1,686	0.31%
2020/09/18	4.4	299.82	6.3	298.99	300.50	-1.9	1,708	-0.11%
2020/09/17	9	297.17	7	296.93	296.00	2	1,712	0.12%
2020/09/16	4	301.25	1	302.50	300.50	3	1,729	0.17%
2020/09/15	7	299.57	21	299.50	300.00	-14	1,779	-0.79%
2020/09/14	17	300.68	4.5	299.89	299.00	12.5	1,787	0.70%
2020/09/11	8.5	301.53	11	302.55	305.00	-2.5	1,819	-0.14%
2020/09/10	8	302.74	11	302.59	300.00	-3	1,873	-0.16%
2020/09/09	2	302.75	1	303.50	305.00	1	1,875	0.05%
2020/09/08	15.1	305.67	8	306.31	306.00	7.1	1,883	0.38%
2020/09/07	9	306.00	30	304.85	302.00	-21	1,899	-1.11%
2020/09/04	20.2	309.52	37.5	309.46	309.50	-17.3	1,915	-0.90%
2020/09/03	18	317.83	15.2	318.53	318.50	2.8	1,919	0.15%
2020/09/02	21.1	324.44	11	321.36	321.50	10.1	1,938	0.52%
2020/09/01	22.1	323.11	35.2	325.28	328.00	-13.1	1,986	-0.66%
2020/08/31	31.1	325.17	31.3	326.33	320.50	-0.2	1,988	-0.01%
2020/08/28	65.3	326.79	40.2	327.92	326.00	25.1	2,009	1.25%
2020/08/27	81.3	323.57	81.2	324.91	325.00	0.1	2,073	0.00%
2020/08/26	21.2	318.08	16	317.66	317.00	5.2	2,048	0.25%
2020/08/25	40.2	314.37	32.1	314.41	315.50	8.1	2,082	0.39%
2020/08/24	32.2	316.14	36.6	315.21	320.00	-4.4	2,075	-0.21%
2020/08/21	23	297.11	22.1	296.74	299.00	0.9	2,015	0.04%
2020/08/20	17	289.12	48.8	288.96	289.00	-31.8	2,003	-1.59%
2020/08/19	20	305.00	34.2	307.34	302.00	-14.2	2,025	-0.70%
2020/08/18	21	310.02	18	310.56	308.00	3	2,035	0.15%
2020/08/17	16.1	310.61	38.3	311.97	315.50	-22.2	2,048	-1.08%
2020/08/14	18.1	310.59	12.1	312.64	308.00	6	2,045	0.30%
2020/08/13	9.1	309.21	6.3	308.82	309.00	2.8	2,038	0.14%
2020/08/12	14.1	305.42	16.1	305.27	303.50	-2	2,038	-0.10%
2020/08/11	24	309.56	15	308.60	306.00	9	2,055	0.44%
2020/08/10	14.3	307.75	22.3	309.02	314.00	-8	2,089	-0.39%
2020/08/07	33.1	315.19	35	314.40	310.50	-1.9	2,111	-0.09%
2020/08/06	35	310.69	22.5	309.27	314.00	12.5	2,115	0.59%
2020/08/05	32.1	313.86	54.1	311.58	309.50	-22	2,116	-1.04%
2020/08/04	81.2	302.07	99.4	305.25	313.00	-18.2	2,106	-0.86%
2020/08/03	31	291.08	78.4	291.25	293.50	-47.4	2,075	-2.28%
2020/07/31	21	284.60	20	284.52	283.00	1	2,095	0.05%
2020/07/30	18	282.44	16.2	282.28	284.00	1.8	2,233	0.08%
2020/07/29	34	279.01	33.1	279.67	277.50	0.9	2,331	0.04%
2020/07/28	29	277.19	35	278.00	273.00	-6	2,422	-0.25%
2020/07/27	30.4	276.19	51.1	276.03	280.50	-20.8	2,430	-0.85%
2020/07/24	14	266.68	23.1	267.00	267.00	-9.1	2,411	-0.38%
2020/07/23	10	261.51	16	262.44	263.00	-6	2,409	-0.25%
2020/07/22	20	266.28	9	266.67	263.50	11	2,427	0.45%
2020/07/21	11.1	263.73	12	263.63	262.50	-0.9	2,452	-0.04%
2020/07/20	22	255.80	20	257.08	260.50	2	2,501	0.08%
2020/07/17	54.1	262.68	35	264.14	260.50	19.1	2,562	0.75%
2020/07/16	26.1	270.28	17	268.65	267.50	9.1	2,583	0.35%
2020/07/15	10	274.90	3	280.50	273.50	7	2,623	0.27%
2020/07/14	12	278.92	11	279.32	278.00	1	2,700	0.04%
2020/07/13	27	281.48	29.1	281.95	283.00	-2.1	2,734	-0.08%
2020/07/10	15	274.97	12	274.83	273.50	3	2,788	0.11%
2020/07/09	9.1	283.29	17	282.29	280.50	-7.9	2,801	-0.28%
2020/07/08	22	284.07	15	285.37	285.00	7	2,829	0.25%
2020/07/07	28	286.55	31	290.16	283.50	-3	2,833	-0.11%
2020/07/06	11.2	287.09	36	288.65	291.00	-24.8	2,847	-0.87%
2020/07/03	15.2	286.01	27	285.98	285.00	-11.8	2,854	-0.41%
2020/07/02	46	287.24	44	288.52	282.50	2	2,855	0.07%
2020/07/01	25	280.20	32	279.66	281.00	-7	2,821	-0.25%
2020/06/30	5	274.70	5	275.30	273.50	0	2,819	0.00%
2020/06/29	34	278.34	38	277.51	273.00	-4	2,833	-0.14%
2020/06/24	15	274.53	8.2	274.76	274.00	6.8	2,826	0.24%
2020/06/23	20	279.88	15	280.60	276.50	5	2,853	0.18%
2020/06/22	29	281.03	41.1	281.05	283.50	-12.1	2,860	-0.42%
2020/06/19	14.1	274.77	16	275.81	274.00	-1.9	2,840	-0.07%
2020/06/18	34.1	276.17	44	276.97	275.50	-9.9	2,839	-0.35%
2020/06/17	57.3	268.26	79.1	268.36	273.00	-21.9	2,808	-0.78%
2020/06/16	7.3	256.34	11	256.86	257.00	-3.7	2,771	-0.13%
2020/06/15	10	256.95	15	257.30	256.00	-5	2,800	-0.18%
2020/06/12	38.1	252.87	42	253.30	255.00	-4	2,823	-0.14%
2020/06/11	33.4	263.55	27	262.78	260.00	6.4	2,823	0.22%
2020/06/10	26	266.79	25	267.52	267.50	1	2,833	0.04%
2020/06/09	32.1	270.00	35.2	270.68	268.50	-3.1	2,868	-0.11%
2020/06/08	100.1	275.07	60.1	274.62	270.50	39.9	2,878	1.39%
2020/06/05	21.1	285.05	26	285.38	284.50	-5	2,832	-0.17%
2020/06/04	58	289.70	28.2	289.45	285.50	29.8	2,844	1.05%
2020/06/03	166.2	285.14	166.1	285.52	290.00	0.1	2,827	0.00%	大買/大賣/
2020/06/02	48.1	272.75	63	272.06	271.00	-14.9	2,740	-0.54%
2020/06/01	99.2	274.63	111.3	274.93	275.00	-12.1	2,736	-0.44%	大賣/
2020/05/29	44	261.24	52	261.61	264.00	-8	2,682	-0.30%
2020/05/28	17.1	255.58	11.6	255.86	257.00	5.5	2,664	0.21%
2020/05/27	40.2	255.65	46	255.20	254.00	-5.8	2,687	-0.22%
2020/05/26	60	261.38	99.1	260.73	259.50	-39.1	2,690	-1.46%
2020/05/25	22	252.23	24	253.44	254.00	-2	2,651	-0.08%
2020/05/22	47	253.67	67	255.68	254.00	-20	2,649	-0.75%
2020/05/21	30	253.62	24	255.15	254.00	6	2,638	0.23%
2020/05/20	13.3	252.44	16	252.59	250.00	-2.7	2,650	-0.10%
2020/05/19	28	254.50	26	254.58	253.00	2	2,654	0.08%
2020/05/18	37	254.80	48	254.82	254.00	-11	2,666	-0.41%
2020/05/15	56	246.63	82.3	245.21	249.00	-26.3	2,654	-0.99%
2020/05/14	65.1	245.49	52	245.94	236.00	13.1	2,645	0.49%
2020/05/13	50.1	253.75	33	255.52	252.00	17.1	2,720	0.63%
2020/05/12	58.2	257.56	31	259.55	256.00	27.2	2,798	0.97%
2020/05/11	30.1	257.60	41.1	258.69	257.00	-11	2,786	-0.39%
2020/05/08	54	260.44	65	260.39	254.00	-11	2,776	-0.40%
2020/05/07	65	258.30	132.2	260.53	261.00	-67.2	2,742	-2.45%	大賣/
2020/05/06	253.2	264.75	274.1	263.34	254.00	-20.9	2,715	-0.77%	大買/大賣/
2020/05/05	145.3	254.20	144	254.86	258.00	1.3	2,616	0.05%	大買/大賣/
2020/05/04	113	241.32	123.4	242.41	246.00	-10.4	2,520	-0.41%	大買/大賣/
2020/04/30	38.5	233.48	46.2	234.18	230.50	-7.7	2,449	-0.31%
2020/04/29	7	230.71	17.4	230.83	230.00	-10.4	2,480	-0.42%
2020/04/28	50.1	231.06	38	231.30	229.50	12.1	2,503	0.48%
2020/04/27	27.1	233.78	12	234.42	234.50	15.1	2,537	0.60%
2020/04/24	56	232.58	51	233.19	233.50	5	2,549	0.20%
2020/04/23	74	241.00	50	241.19	237.50	24	2,554	0.94%
2020/04/22	63.2	232.07	79	231.72	239.00	-15.9	2,537	-0.62%
2020/04/21	53.1	234.19	32.1	230.13	227.00	21	2,491	0.84%
2020/04/20	70	241.69	61.2	241.79	242.00	8.9	2,457	0.36%
2020/04/17	52	239.55	140.1	237.68	233.50	-88.1	2,405	-3.66%	大賣/
2020/04/16	77.2	227.24	98.1	226.64	230.50	-21	2,327	-0.90%
2020/04/15	177.1	227.97	127.5	228.77	228.50	49.6	2,298	2.16%	大買/大賣/
2020/04/14	15	213.00	14	213.00	213.00	1	2,227	0.04%
2020/04/13	38.3	195.03	34	196.09	194.00	4.3	2,211	0.19%
2020/04/10	24.1	189.67	23	189.30	189.50	1.1	2,175	0.05%
2020/04/09	33.1	191.42	37	190.66	190.00	-3.9	2,166	-0.18%
2020/04/08	18.1	183.35	22.3	184.03	186.00	-4.2	2,142	-0.19%
2020/04/07	17	180.21	18	180.94	181.00	-1	2,124	-0.05%
2020/04/06	23	176.04	17.1	176.69	177.50	5.9	2,119	0.28%
2020/04/01	31.1	177.52	9	177.33	176.00	22.1	2,123	1.04%
2020/03/31	33.2	182.57	36	180.40	180.00	-2.8	2,116	-0.13%
2020/03/30	26	179.50	29	179.69	180.50	-3	2,104	-0.14%
2020/03/27	20	177.15	24	177.40	179.00	-4	2,090	-0.19%
2020/03/26	26.3	172.01	31.7	171.54	174.00	-5.5	2,060	-0.27%
2020/03/25	49.3	169.65	33.3	168.89	168.50	16	2,047	0.78%
2020/03/24	36	162.99	25.1	163.28	162.50	10.9	2,021	0.54%
2020/03/23	36	154.39	38	153.11	155.00	-2	2,015	-0.10%
2020/03/20	18	158.64	33.1	158.05	161.00	-15.1	2,020	-0.75%
2020/03/19	34.1	150.95	50.6	151.21	148.00	-16.6	2,039	-0.81%
2020/03/18	34.1	169.71	30	172.62	164.00	4.1	2,045	0.20%
2020/03/17	12	171.46	18.7	172.77	174.00	-6.7	2,019	-0.33%
2020/03/16	29	176.48	66.4	176.69	174.50	-37.4	2,005	-1.87%
2020/03/13	57.6	172.23	50	172.28	175.00	7.6	1,968	0.39%
2020/03/12	57	193.79	74	194.30	189.00	-17	1,916	-0.89%
2020/03/11	17	208.20	20.2	209.96	205.50	-3.2	1,884	-0.17%
2020/03/10	52	207.30	109	206.10	211.00	-57	1,891	-3.01%	大賣/
2020/03/09	50	212.42	45	214.26	209.50	5	1,873	0.26%
2020/03/06	53.1	224.13	36.4	226.18	220.00	16.7	1,849	0.90%
2020/03/05	51.1	226.02	26	227.44	225.50	25.1	1,831	1.37%
2020/03/04	19	233.20	21	233.45	229.00	-2	1,815	-0.11%
2020/03/03	10	237.59	26.1	237.53	235.50	-16.1	1,811	-0.89%
2020/03/02	22	217.82	33.2	221.13	230.00	-11.2	1,804	-0.62%
2020/02/27	20.1	224.02	17	222.41	217.00	3.1	1,771	0.18%
2020/02/26	30	231.73	20	231.83	229.50	10	1,748	0.57%
2020/02/25	12	230.25	17	229.97	236.50	-5	1,737	-0.29%
2020/02/24	32	230.86	17	229.91	229.00	15	1,721	0.87%
2020/02/21	62.1	239.42	18	238.17	235.50	44.1	1,711	2.58%
2020/02/20	41.1	245.96	25	246.30	244.00	16.1	1,689	0.95%
2020/02/19	29.1	249.25	28	249.38	247.00	1.1	1,682	0.07%
2020/02/18	21.1	246.23	16.1	245.62	243.00	5.1	1,657	0.30%
2020/02/17	64.3	249.20	22.1	249.36	247.00	42.2	1,644	2.57%
2020/02/14	161.1	251.58	136.8	253.22	254.50	24.3	1,601	1.52%	大買/大賣/
2020/02/13	50	233.74	86	236.43	243.00	-36	1,489	-2.42%
2020/02/12	17	221.97	15	221.63	221.00	2	1,396	0.14%
2020/02/11	22.4	221.03	18.1	220.10	221.50	4.3	1,399	0.30%
2020/02/10	41.2	212.91	47.1	210.47	215.00	-5.9	1,410	-0.42%
2020/02/07	68.1	217.29	66.3	217.37	212.50	1.8	1,418	0.12%
2020/02/06	61.2	212.89	38.4	212.82	212.50	22.7	1,384	1.64%
2020/02/05	26.3	224.40	29.1	225.43	224.00	-2.8	1,346	-0.21%
2020/02/04	33.2	223.96	37.1	223.84	226.50	-3.9	1,351	-0.29%
2020/02/03	75.1	207.62	108.6	207.90	212.00	-33.6	1,370	-2.45%	大賣/
2020/01/31	44.1	227.03	53	228.83	225.00	-8.9	1,324	-0.67%
2020/01/30	61.2	233.39	35.3	233.94	231.50	25.9	1,309	1.98%
2020/01/20	60.5	260.31	33.5	261.96	257.00	27	1,267	2.13%
2020/01/17	35.3	266.84	31.1	267.75	266.00	4.2	1,285	0.32%
2020/01/16	77.4	273.16	32.1	274.38	270.50	45.3	1,310	3.46%
2020/01/15	52	282.86	34	283.51	279.00	18	1,280	1.41%
2020/01/14	22	280.93	18	282.61	281.50	4	1,263	0.32%
2020/01/13	7	280.43	10	281.45	281.00	-3	1,269	-0.24%
2020/01/10	12	278.08	9	278.83	280.00	3	1,286	0.23%
2020/01/09	16.4	280.63	8.2	280.76	279.50	8.2	1,320	0.62%
2020/01/08	11	284.23	19	284.18	282.00	-8	1,349	-0.59%
2020/01/07	10	285.95	18	287.64	285.50	-8	1,405	-0.57%
2020/01/06	14	285.43	10	285.95	284.50	4	1,408	0.29%
2020/01/03	16	288.53	10	288.25	286.00	6	1,423	0.42%
2020/01/02	14	289.57	16.1	290.02	290.00	-2.1	1,432	-0.15%
2019/12/31	18	285.58	19.2	286.30	285.00	-1.2	1,456	-0.08%
2019/12/30	35.1	282.29	15	281.97	282.00	20.1	1,471	1.36%
2019/12/27	38.3	286.28	14.1	286.32	285.50	24.1	1,479	1.63%
2019/12/26	22.1	288.40	18	289.22	288.00	4.1	1,492	0.28%
2019/12/25	42.1	287.67	25	288.54	288.00	17.1	1,527	1.12%
2019/12/24	16.1	291.22	11	291.45	290.00	5.1	1,533	0.33%
2019/12/23	21	294.88	13.1	295.19	292.00	8	1,550	0.51%
2019/12/20	18	295.83	30.1	296.07	295.00	-12.1	1,557	-0.77%
2019/12/19	7	292.29	12	291.96	292.00	-5	1,561	-0.32%
2019/12/18	26.1	289.72	23	289.28	289.00	3.1	1,589	0.19%
2019/12/17	15.1	292.40	23	293.13	291.50	-7.9	1,624	-0.49%
2019/12/16	67.7	291.35	43.3	291.48	290.00	24.3	1,705	1.43%
2019/12/13	78.2	299.93	59.2	299.41	297.00	19	1,754	1.08%
2019/12/12	16	313.53	5	314.50	312.00	11	1,731	0.64%
2019/12/11	32	317.31	9	317.17	315.00	23	1,734	1.33%
2019/12/10	19	321.29	5	321.80	320.50	14	1,739	0.81%
2019/12/09	26	325.42	13	326.85	323.00	13	1,770	0.74%
2019/12/06	23	322.87	36.3	324.29	326.00	-13.3	1,796	-0.74%
2019/12/05	14.1	321.47	38	320.88	323.00	-24	1,801	-1.33%
2019/12/04	13	313.85	17	315.62	314.00	-4	1,804	-0.22%
2019/12/03	14.4	313.16	5.1	314.46	312.50	9.3	1,850	0.50%
2019/12/02	11	312.69	13	314.31	315.00	-2	1,971	-0.10%
2019/11/29	35.3	315.47	28.2	315.32	315.00	7.1	1,983	0.36%
2019/11/28	58.1	323.07	33	323.79	320.00	25.1	1,986	1.27%
2019/11/27	14	322.36	24	322.60	323.00	-10	1,993	-0.50%
2019/11/26	13	319.08	9	320.50	318.50	4	1,998	0.20%
2019/11/25	28	318.46	5	319.10	318.50	23	2,031	1.13%
2019/11/22	16	319.75	20	320.38	318.50	-4	2,097	-0.19%
2019/11/21	11	315.95	31	317.11	320.00	-20	2,116	-0.94%
2019/11/20	17.3	319.30	23	320.65	317.00	-5.7	2,154	-0.27%
2019/11/19	37.2	320.17	41	318.17	320.00	-3.8	2,191	-0.17%
2019/11/18	35	314.50	57	315.25	314.00	-22	2,223	-0.99%
2019/11/15	15.5	319.68	13	321.50	318.00	2.5	2,221	0.11%
2019/11/14	16	318.32	12	319.67	319.50	4	2,224	0.18%
2019/11/13	18	322.03	14	323.25	321.00	4	2,231	0.18%
2019/11/12	17	321.15	12	322.42	322.00	5	2,241	0.22%
2019/11/11	25.2	320.15	27.8	318.85	322.00	-2.6	2,266	-0.12%
2019/11/08	27.1	323.88	39	324.97	319.50	-12	2,267	-0.53%
2019/11/07	67.1	332.18	34	334.15	327.00	33.1	2,287	1.44%
2019/11/06	46	337.51	44.1	338.11	338.50	1.9	2,276	0.09%
2019/11/05	17	334.09	18	335.11	333.50	-1	2,280	-0.04%
2019/11/04	33.3	335.06	19.4	334.65	331.00	13.8	2,306	0.60%
2019/11/01	50.1	335.77	57	336.96	336.50	-6.9	2,346	-0.29%
2019/10/31	35.1	331.90	94.1	335.13	336.50	-59.1	2,347	-2.52%
2019/10/30	52	325.13	20	324.85	326.00	32	2,307	1.39%
2019/10/29	49.1	334.89	44.1	332.69	331.00	4.9	2,301	0.21%
2019/10/28	30	332.78	12.3	333.24	333.50	17.7	2,307	0.77%
2019/10/25	80.3	338.54	74.8	337.11	330.50	5.6	2,318	0.24%
2019/10/24	37	329.65	112.1	330.19	333.00	-75.1	2,285	-3.29%	大賣/
2019/10/23	12	321.00	12	320.17	319.50	0	2,244	0.00%
2019/10/22	16	317.66	15.5	320.35	320.50	0.5	2,251	0.02%
2019/10/21	34	321.51	36	319.63	318.00	-2	2,256	-0.09%
2019/10/18	7	322.50	15	321.67	320.50	-8	2,257	-0.35%
2019/10/17	71	315.37	49	315.57	316.50	22	2,284	0.97%
2019/10/16	39	327.38	50	328.07	323.50	-11	2,268	-0.48%
2019/10/15	57.4	329.53	94	328.43	328.00	-36.6	2,239	-1.63%
2019/10/14	14.5	313.27	18	315.31	317.00	-3.6	2,200	-0.16%
2019/10/09	39.1	309.85	20	311.63	309.50	19.1	2,215	0.86%
2019/10/08	21	311.57	16	312.13	311.00	5	2,235	0.22%
2019/10/07	70.1	309.92	27.9	310.34	309.50	42.2	2,243	1.88%
2019/10/04	55	322.36	22	323.09	318.00	33	2,276	1.45%
2019/10/03	31.3	327.48	52.1	328.69	324.00	-20.8	2,273	-0.92%
2019/10/02	23.4	327.31	39.7	329.27	330.00	-16.3	2,269	-0.72%
2019/10/01	30.2	320.81	46	323.64	326.50	-15.9	2,243	-0.71%
2019/09/27	22.1	311.18	17.2	311.77	312.50	4.8	2,202	0.22%
2019/09/26	50.1	316.47	20	314.43	311.00	30.1	2,209	1.36%
2019/09/25	29	324.26	31	324.13	320.50	-2	2,201	-0.09%
2019/09/24	24.1	325.75	16	327.09	324.00	8.1	2,208	0.37%
2019/09/23	36.1	326.55	30.3	326.62	325.00	5.8	2,216	0.26%
2019/09/20	61.6	322.27	64.4	321.50	320.00	-2.8	2,217	-0.13%
2019/09/19	113.5	318.77	102.9	319.99	326.50	10.6	2,249	0.47%	大買/大賣/
2019/09/18	64.2	303.86	127	303.15	309.50	-62.8	2,219	-2.83%	大賣/
2019/09/17	14.4	282.85	13	283.54	284.00	1.3	2,144	0.06%
2019/09/16	8.3	282.25	10	284.20	284.00	-1.7	2,133	-0.08%
2019/09/12	9.1	282.50	8	282.69	282.00	1.1	2,126	0.05%
2019/09/11	34.7	281.30	22.4	282.28	282.00	12.3	2,112	0.58%
2019/09/10	46.9	281.60	19	281.37	282.00	27.9	2,083	1.34%
2019/09/09	36.2	288.81	9	288.22	286.50	27.2	2,058	1.32%
2019/09/06	15.1	288.03	46	288.43	290.50	-30.9	2,042	-1.51%
2019/09/05	61.7	285.46	61	287.70	284.00	0.7	2,020	0.04%
2019/09/04	120.3	283.73	100	285.21	282.00	20.3	1,964	1.03%	大買/
2019/09/03	12.4	309.15	12	309.63	307.00	0.4	1,858	0.02%
2019/09/02	22	310.98	16	311.88	311.00	6	1,845	0.33%
2019/08/30	28.1	313.17	31	312.81	308.00	-2.9	1,837	-0.16%
2019/08/29	11.5	306.91	28	307.29	309.00	-16.5	1,836	-0.90%
2019/08/28	46	305.60	44	304.89	302.00	2	1,880	0.11%
2019/08/27	80.1	292.25	96	292.82	302.00	-16	1,853	-0.86%
2019/08/26	34.3	294.09	24	293.71	290.50	10.3	1,801	0.57%
2019/08/23	36.1	305.85	28	305.64	304.50	8.1	1,778	0.46%
2019/08/22	51.6	313.14	35	315.13	309.00	16.6	1,749	0.95%
2019/08/21	51.2	319.59	23	318.74	320.50	28.2	1,721	1.64%
2019/08/20	11.1	331.04	6	329.67	328.00	5.1	1,707	0.30%
2019/08/19	7.2	331.26	13	330.50	331.00	-5.8	1,718	-0.34%
2019/08/16	18	330.17	15	331.13	327.00	3	1,731	0.17%
2019/08/15	12.2	324.67	20	323.75	328.00	-7.8	1,729	-0.45%
2019/08/14	44	330.48	17	330.88	325.00	27	1,735	1.56%
2019/08/13	15	334.07	12	333.92	332.00	3	1,721	0.17%
2019/08/12	30.2	335.10	26	335.77	336.00	4.2	1,721	0.24%
2019/08/08	25.2	323.75	22	325.55	327.50	3.2	1,691	0.19%
2019/08/07	35.1	328.42	13	327.81	320.00	22.1	1,677	1.32%
2019/08/06	16.3	331.68	14	333.11	331.00	2.3	1,657	0.14%
2019/08/05	42.6	353.05	21	352.40	337.00	21.6	1,650	1.31%
2019/08/02	3.1	410.32	11.3	408.91	413.50	-8.2	1,609	-0.51%
2019/08/01	14.1	416.23	14	417.14	408.00	0.1	1,604	0.00%
2019/07/31	7	409.07	16	411.38	416.00	-9	1,613	-0.56%
2019/07/30	38.1	405.22	47	405.51	403.00	-8.9	1,612	-0.55%
2019/07/29	39.2	419.01	33	417.26	413.50	6.2	1,604	0.38%
2019/07/26	45.2	424.54	28	424.71	421.00	17.2	1,594	1.08%
2019/07/25	30	426.63	30	426.02	430.50	0	1,584	0.00%
2019/07/24	15.2	426.32	9	426.72	423.00	6.2	1,586	0.39%
2019/07/23	36.1	428.74	30	430.17	427.00	6.1	1,589	0.38%
2019/07/22	41.1	437.06	14	438.07	435.50	27.1	1,616	1.68%
2019/07/19	55.1	434.16	78.1	431.96	439.50	-23	1,634	-1.40%
2019/07/18	33	418.31	48	419.55	420.00	-15	1,635	-0.92%
2019/07/17	26.1	411.12	29.1	410.28	411.50	-3	1,622	-0.18%
2019/07/16	30	411.42	22	410.57	407.50	8	1,620	0.49%
2019/07/15	31.1	402.61	35.1	403.45	409.50	-4.1	1,602	-0.25%
2019/07/12	65.3	392.30	48	392.71	392.00	17.3	1,601	1.08%
2019/07/11	16	400.81	10.1	402.15	399.00	6	1,599	0.37%
2019/07/10	115.3	401.96	95	402.32	398.00	20.3	1,579	1.28%	大買/
2019/07/09	33.3	423.05	12	422.96	418.50	21.3	1,514	1.41%
2019/07/08	19	426.74	25	427.90	432.00	-6	1,497	-0.40%
2019/07/05	8	428.63	21	430.71	434.00	-13	1,489	-0.87%
2019/07/04	9	424.72	18.1	424.59	426.50	-9.1	1,492	-0.61%
2019/07/03	51.1	422.57	36	424.38	419.50	15.1	1,504	1.00%
2019/07/02	30.1	434.53	22	434.50	432.00	8.1	1,523	0.53%
2019/07/01	41.1	435.60	41	436.29	441.00	0.1	1,521	0.00%
2019/06/28	39.4	429.79	40	430.21	427.00	-0.6	1,520	-0.04%
2019/06/27	70	423.45	61	424.40	421.50	9	1,509	0.60%
2019/06/26	131.2	417.79	110	417.58	414.00	21.2	1,489	1.42%	大買/大賣/
2019/06/25	105.6	438.63	79	435.51	436.00	26.6	1,432	1.86%	大買/
2019/06/24	35.3	462.09	23	462.11	460.00	12.3	1,402	0.87%
2019/06/21	28.6	476.55	10	475.30	472.00	18.6	1,436	1.29%
2019/06/20	8	482.06	16	483.09	483.00	-8	1,468	-0.54%
2019/06/19	4	477.25	5	478.40	476.50	-1	1,527	-0.07%
2019/06/18	12	477.63	10	479.65	476.00	2	1,602	0.12%
2019/06/17	7	477.86	7	475.64	480.00	0	1,661	0.00%
2019/06/14	4	471.50	7	472.57	468.50	-3	1,717	-0.17%
2019/06/13	12.2	473.61	11	474.59	472.50	1.2	1,733	0.07%
2019/06/12	21	471.98	17	473.44	470.00	4	1,760	0.23%
2019/06/11	35	475.19	20	476.55	479.00	15	1,783	0.84%
2019/06/10	6	473.00	11.1	473.36	480.00	-5.1	1,784	-0.28%
2019/06/06	11	469.09	25	469.48	467.00	-14	1,791	-0.78%
2019/06/05	33	465.85	28.1	466.44	469.00	5	1,785	0.28%
2019/06/04	77	479.31	59.1	467.37	460.50	17.9	1,788	1.00%
2019/06/03	10	503.50	10.1	504.89	510.00	-0.1	1,757	-0.01%
2019/05/31	28.1	510.33	19	505.26	502.00	9.1	1,772	0.51%
2019/05/30	26.1	510.27	26	509.97	513.00	0	1,765	0.00%
2019/05/29	24.1	508.76	26	511.88	511.00	-1.9	1,773	-0.11%
2019/05/28	12	515.33	14.2	514.72	518.00	-2.2	1,767	-0.12%
2019/05/27	20	510.85	26	511.50	510.00	-6	1,765	-0.34%
2019/05/24	14	493.47	36.1	496.85	500.00	-22	1,756	-1.26%
2019/05/23	26	493.27	20	495.05	485.00	6	1,764	0.34%
2019/05/22	9	495.89	17.1	496.85	498.00	-8.1	1,789	-0.46%
2019/05/21	26	496.42	26	495.67	493.50	0	1,819	0.00%
2019/05/20	14	475.71	40.1	477.99	488.00	-26.1	1,807	-1.44%
2019/05/17	39.3	464.25	45.1	463.17	457.50	-5.8	1,794	-0.32%
2019/05/16	23	480.11	18.1	476.28	468.00	4.9	1,794	0.28%
2019/05/15	18	484.19	14	485.86	483.00	4	1,809	0.22%
2019/05/14	36.1	481.39	14	482.00	480.50	22.1	1,815	1.21%
2019/05/13	37.1	494.60	54	490.62	489.00	-17	1,829	-0.93%
2019/05/10	16	494.59	29	496.00	496.50	-13	1,852	-0.70%
2019/05/09	40	493.16	18	495.00	491.50	22	1,888	1.17%
2019/05/08	43	491.80	46	491.26	492.00	-3	1,898	-0.16%
2019/05/07	16	482.63	13	482.73	482.00	3	1,884	0.16%
2019/05/06	24	479.44	37	481.15	483.00	-13	1,914	-0.68%
2019/05/03	19.1	479.97	26	477.87	479.50	-6.9	1,933	-0.36%
2019/05/02	27	467.15	19	468.29	468.00	8	1,933	0.41%
2019/04/30	62.2	466.27	36	461.28	461.00	26.2	1,946	1.35%
2019/04/29	37	481.81	33	481.09	476.00	4	1,948	0.21%
2019/04/26	44	486.26	55	485.51	489.00	-11	1,975	-0.56%
2019/04/25	35.2	474.14	27	474.20	476.00	8.2	1,959	0.42%
2019/04/24	44	468.47	55	466.08	477.00	-11	1,975	-0.56%
2019/04/23	19	449.61	28	450.95	451.50	-9	1,947	-0.46%
2019/04/22	18	450.92	32	450.13	449.00	-14	1,993	-0.70%
2019/04/19	26	445.12	40	443.70	444.50	-14	1,997	-0.70%
2019/04/18	42.1	441.52	32	441.22	434.50	10.1	2,004	0.50%
2019/04/17	25	437.56	52	438.73	443.00	-27	1,983	-1.36%
2019/04/16	9	425.44	14	426.61	425.50	-5	1,963	-0.25%
2019/04/15	16	424.94	7	424.07	424.00	9	1,993	0.45%
2019/04/12	11	423.50	19	426.18	424.00	-8	2,024	-0.39%
2019/04/11	13	426.27	15	429.13	424.50	-2	2,026	-0.10%
2019/04/10	8	427.25	26	427.38	428.50	-18	2,015	-0.89%
2019/04/09	39	426.21	11	426.27	423.50	28	2,024	1.38%
2019/04/08	22	430.73	66.2	429.21	432.00	-44.2	2,027	-2.18%
2019/04/03	16	415.71	17	416.59	416.00	-1	1,991	-0.05%
2019/04/02	39.1	415.25	23	417.61	412.00	16.1	1,982	0.81%
2019/04/01	22	423.43	16	422.69	419.00	6	1,966	0.31%
2019/03/29	23.1	417.48	22	418.16	422.00	1.1	1,951	0.06%
2019/03/28	45.2	414.36	27	414.80	410.50	18.2	1,952	0.93%
2019/03/27	46.3	421.66	42	420.88	417.00	4.3	1,940	0.22%
2019/03/26	43.1	414.36	88	417.27	420.00	-45	1,927	-2.33%
2019/03/25	28	404.54	66	405.05	405.50	-38	1,890	-2.01%
2019/03/22	45.1	400.73	73	400.70	403.00	-27.9	1,854	-1.50%
2019/03/21	87.1	386.39	90	388.14	393.00	-2.9	1,806	-0.16%
2019/03/20	85.5	384.90	49	388.43	379.00	36.5	1,767	2.06%
2019/03/19	95.4	399.04	38	398.67	391.00	57.4	1,716	3.34%
2019/03/18	13.1	416.46	7	418.72	412.50	6.1	1,668	0.36%
2019/03/15	74	416.89	35	417.47	411.00	39	1,662	2.35%
2019/03/14	23	424.93	17	426.97	421.00	6	1,640	0.37%
2019/03/13	24.1	437.39	9.1	434.79	430.50	15	1,629	0.92%
2019/03/12	24.2	448.41	10	451.29	443.50	14.2	1,625	0.87%
2019/03/11	3	458.50	4	458.88	452.00	-1	1,625	-0.06%
2019/03/08	45.3	447.40	35	448.04	449.00	10.3	1,634	0.63%
2019/03/07	66	450.65	29	452.67	442.50	37	1,620	2.28%
2019/03/06	22	480.98	21	480.36	470.00	1	1,612	0.06%
2019/03/05	13	465.19	14	469.89	477.00	-1	1,620	-0.06%
2019/03/04	12	475.58	14	477.18	467.00	-2	1,655	-0.12%
2019/02/27	10	470.05	8	472.13	470.50	2	1,647	0.12%
2019/02/26	16	474.56	6	476.58	470.00	10	1,648	0.61%
2019/02/25	18	477.39	25	477.30	483.00	-7	1,645	-0.43%
2019/02/22	24	469.58	20	471.20	466.00	4	1,637	0.24%
2019/02/21	42.2	481.26	23	484.63	473.50	19.2	1,616	1.19%
2019/02/20	38	502.41	62	501.22	499.50	-24	1,579	-1.52%
2019/02/19	11	478.95	23	480.24	484.00	-12	1,554	-0.77%
2019/02/18	12	474.21	12	474.04	477.00	0	1,559	0.00%
2019/02/15	32	473.73	36	474.69	468.50	-4	1,574	-0.25%
2019/02/14	32	476.70	40	473.20	470.50	-8	1,589	-0.51%
2019/02/13	19	467.79	22	468.11	464.00	-3	1,580	-0.19%
2019/02/12	25	466.16	25	466.10	465.50	0	1,592	0.00%
2019/02/11	39	462.54	68	464.94	470.00	-29	1,613	-1.80%
2019/01/30	60.2	436.99	61	435.27	440.00	-0.9	1,588	-0.05%
2019/01/29	44	425.60	40	424.95	420.00	4	1,579	0.25%
2019/01/28	31.5	441.72	19	438.58	437.00	12.5	1,574	0.79%
2019/01/25	50.2	434.08	55	436.18	439.50	-4.8	1,605	-0.30%
2019/01/24	71	445.05	50.1	443.41	438.00	20.9	1,623	1.29%
2019/01/23	21	464.17	14	465.36	459.00	7	1,643	0.43%
2019/01/22	25	467.86	29	468.89	471.50	-4	1,692	-0.24%
2019/01/21	30	458.22	42	458.56	464.00	-12	1,769	-0.68%
2019/01/18	65	446.88	53	446.76	448.50	12	1,844	0.65%
2019/01/17	33	459.56	35	460.46	463.00	-2	1,937	-0.10%
2019/01/16	99.3	456.55	86	452.73	455.50	13.3	1,961	0.68%
2019/01/15	33	484.35	27	484.72	481.00	6	1,956	0.31%
2019/01/14	78.2	490.58	62	493.35	478.50	16.2	1,974	0.82%
2019/01/11	27	507.70	25	507.52	508.00	2	1,958	0.10%
2019/01/10	49	516.90	20	519.10	508.00	29	1,981	1.46%
2019/01/09	9	529.33	6	529.33	522.00	3	2,005	0.15%
2019/01/08	16.1	534.20	17	536.06	525.00	-0.9	2,050	-0.04%
2019/01/07	54	540.15	44	538.57	533.00	10	2,113	0.47%
2019/01/04	25	530.53	33	532.58	540.00	-8	2,181	-0.37%
2019/01/03	15	523.00	17	522.53	523.00	-2	2,162	-0.09%
2019/01/02	7	516.86	6.1	519.69	512.00	0.9	2,238	0.04%
2018/12/28	37.1	516.51	34	517.29	519.00	3.1	2,284	0.14%
2018/12/27	27	512.70	45	510.20	526.00	-18	2,349	-0.77%
2018/12/26	18.4	497.33	13	495.54	484.00	5.4	2,364	0.23%
2018/12/25	6	502.17	9	503.56	502.00	-3	2,394	-0.13%
2018/12/24	10	512.00	11	510.27	515.00	-1	2,432	-0.04%
2018/12/22	7.1	509.70	4	510.75	508.00	3.1	2,470	0.13%
2018/12/21	18	518.72	15	516.73	511.00	3	2,523	0.12%
2018/12/20	30	529.53	17.1	529.71	530.00	12.9	2,584	0.50%
2018/12/19	23	534.78	33	536.97	540.00	-10	2,630	-0.38%
2018/12/18	30.2	524.71	21	524.95	520.00	9.2	2,639	0.35%
2018/12/17	16.2	530.59	10	530.80	525.00	6.2	2,675	0.23%
2018/12/14	16	525.38	16	526.94	533.00	0	2,719	0.00%
2018/12/13	41	527.98	51	524.86	532.00	-10	2,773	-0.36%
2018/12/12	6	510.00	5.1	510.12	506.00	0.9	2,769	0.03%
2018/12/11	12	504.67	60	504.38	506.00	-48	2,779	-1.73%
2018/12/10	11	491.95	8	494.38	490.00	3	2,802	0.11%
2018/12/07	18	498.86	20	499.48	503.00	-2	2,801	-0.07%
2018/12/06	23	498.30	19	492.71	480.00	4	2,812	0.14%
2018/12/05	16	496.81	20	497.40	510.00	-4	2,806	-0.14%
2018/12/04	11.1	511.01	5	517.00	495.50	6.1	2,802	0.22%
2018/12/03	19	520.47	21	516.24	520.00	-2	2,804	-0.07%
2018/11/30	17	499.53	10	501.65	500.00	7	2,800	0.25%
2018/11/29	30	505.77	27	508.67	502.00	3	2,821	0.11%
2018/11/28	26	500.56	29	500.22	502.00	-3	2,810	-0.11%
2018/11/27	24	477.46	39	468.95	483.00	-15	2,797	-0.54%
2018/11/26	18	451.69	13	452.46	452.00	5	2,775	0.18%
2018/11/23	12	444.08	17	443.38	449.00	-5	2,807	-0.18%
2018/11/22	17	448.09	18	446.58	440.00	-1	2,803	-0.04%
2018/11/21	8	444.63	6	444.75	447.00	2	2,799	0.07%
2018/11/20	9	446.78	10	447.65	442.00	-1	2,795	-0.04%
2018/11/19	10	447.40	10	448.55	453.00	0	2,796	0.00%
2018/11/16	22	448.48	19	451.21	444.00	3	2,800	0.11%
2018/11/15	25	460.92	22	460.45	447.50	3	2,804	0.11%
2018/11/14	31	459.97	30	461.15	457.50	1	2,808	0.04%
2018/11/13	50	442.00	54	439.75	462.00	-4	2,803	-0.14%
2018/11/12	30	450.97	22	454.23	448.50	8	2,791	0.29%
2018/11/09	34	456.59	36	455.65	458.00	-2	2,799	-0.07%
2018/11/08	41	461.17	50	461.18	458.00	-9	2,785	-0.32%
2018/11/07	36	441.72	32	441.67	450.00	4	2,765	0.14%
2018/11/06	39	446.71	39	446.03	438.50	0	2,757	0.00%
2018/11/05	26.1	445.39	28	445.82	442.00	-1.9	2,727	-0.07%
2018/11/02	50	441.17	51	440.75	444.00	-1	2,719	-0.04%
2018/11/01	85	441.63	78	441.64	435.00	7	2,688	0.26%
2018/10/31	73	428.13	74.2	429.07	432.50	-1.2	2,644	-0.04%
2018/10/30	69.1	426.00	67	424.72	416.00	2.1	2,619	0.08%
2018/10/29	97	417.46	103	414.72	432.00	-6	2,572	-0.23%	大賣/
2018/10/26	103	442.95	98	443.52	413.50	5	2,487	0.20%	大買/
2018/10/25	149.4	426.61	162	419.34	443.00	-12.6	2,392	-0.53%	大買/大賣/
2018/10/24	55	401.05	56.1	400.72	407.00	-1.1	2,268	-0.05%
2018/10/23	54	401.34	62	402.39	400.00	-8	2,225	-0.36%
2018/10/22	38	384.83	37	386.91	397.00	1	2,185	0.05%
2018/10/19	44.1	371.67	50	372.80	381.50	-5.9	2,177	-0.27%
2018/10/18	53	376.35	42	376.23	381.00	11	2,150	0.51%
2018/10/17	39	387.85	33	388.05	382.00	6	2,131	0.28%
2018/10/16	63	382.94	52	383.02	382.00	11	2,112	0.52%
2018/10/15	46	372.09	47.2	369.43	382.00	-1.2	2,081	-0.06%
2018/10/12	58	348.72	79	347.85	361.50	-21	2,022	-1.04%
2018/10/11	31.1	336.29	15	336.10	336.00	16.1	1,939	0.83%
2018/10/09	71	395.91	133	394.89	373.00	-62	1,933	-3.21%	大賣/
2018/10/08	35	410.93	59.1	414.32	412.50	-24.1	1,876	-1.28%
2018/10/05	76	418.49	70.4	420.06	404.00	5.6	1,834	0.30%
2018/10/04	57.1	455.10	34	455.12	448.50	23.1	1,775	1.30%
2018/10/03	31	466.23	43	465.73	469.50	-12	1,749	-0.69%
2018/10/02	39	481.10	22	483.30	468.00	17	1,730	0.98%
2018/10/01	55	493.49	38	493.97	492.00	17	1,703	1.00%
2018/09/28	84	480.57	86	479.01	491.00	-2	1,674	-0.12%
2018/09/27	67	464.79	99	456.82	476.00	-32	1,631	-1.96%
2018/09/26	58	466.57	66	468.75	450.00	-8	1,576	-0.51%
2018/09/25	37	514.54	31	516.42	497.00	6	1,541	0.39%
2018/09/21	43	482.73	55.1	478.29	508.00	-12.1	1,544	-0.79%
2018/09/20	46.1	475.34	39	473.72	462.00	7.1	1,499	0.47%
2018/09/19	108	464.85	123	468.67	482.00	-15	1,464	-1.02%	大買/大賣/
2018/09/18	49.6	512.55	48	506.36	492.00	1.6	1,407	0.11%
2018/09/17	40	526.83	34	529.24	542.00	6	1,383	0.43%
2018/09/14	46.3	544.71	28.4	544.97	543.00	17.8	1,384	1.29%
2018/09/13	14.2	585.30	10	583.70	574.00	4.2	1,355	0.31%
2018/09/12	17	582.65	20	584.50	585.00	-3	1,358	-0.22%
2018/09/11	9	572.22	6	572.83	572.00	3	1,337	0.22%
2018/09/10	7	570.57	8	571.88	579.00	-1	1,332	-0.08%
2018/09/07	40	582.85	14	580.86	568.00	26	1,320	1.97%
2018/09/06	9	580.78	10	579.90	571.00	-1	1,315	-0.08%
2018/09/05	24	589.08	50	587.34	582.00	-26	1,309	-1.98%
2018/09/04	14	576.00	21	578.14	584.00	-7	1,292	-0.54%
2018/09/03	18	570.11	24	571.21	564.00	-6	1,276	-0.47%
2018/08/31	35	557.69	30	557.93	560.00	5	1,264	0.40%
2018/08/30	60	548.25	51	548.29	564.00	9	1,248	0.72%
2018/08/29	11	527.00	9	524.67	516.00	2	1,217	0.16%
2018/08/28	9	531.00	4	533.75	528.00	5	1,221	0.41%
2018/08/27	11	533.45	7	535.57	529.00	4	1,236	0.32%
2018/08/24	9	525.56	12	527.50	535.00	-3	1,239	-0.24%
2018/08/23	34	519.91	14	527.57	527.00	20	1,251	1.60%
2018/08/22	17	540.35	13	537.31	526.00	4	1,260	0.32%
2018/08/21	12	533.67	33	533.33	540.00	-21	1,261	-1.66%
2018/08/20	16	503.19	23	502.50	515.00	-7	1,248	-0.56%
2018/08/17	12	500.13	12	500.79	487.00	0	1,234	0.00%
2018/08/16	41	489.24	30	491.58	499.00	11	1,220	0.90%
2018/08/15	15.1	497.21	12	497.88	485.00	3.1	1,201	0.25%
2018/08/14	25.1	493.61	21	499.33	508.00	4.1	1,188	0.34%
2018/08/13	24.4	515.68	68	519.68	510.00	-43.6	1,161	-3.75%
2018/08/10	10.1	541.54	19	542.74	533.00	-8.9	1,150	-0.77%
2018/08/09	31	539.58	30	540.03	551.00	1	1,147	0.09%
2018/08/08	28	541.79	17	539.76	535.00	11	1,139	0.97%
2018/08/07	28	562.68	10	566.90	554.00	18	1,124	1.60%
2018/08/06	24	562.88	18	570.17	573.00	6	1,109	0.54%
2018/08/03	10	608.10	3	605.01	614.00	7	1,078	0.65%
2018/08/02	5	591.00	9	591.11	588.00	-4	1,060	-0.38%
2018/08/01	11	581.55	15	583.27	580.00	-4	1,043	-0.38%
2018/07/31	13.1	563.52	17	559.12	580.00	-4	1,042	-0.38%
2018/07/30	13.1	563.63	14.1	563.16	554.00	-1	1,027	-0.10%
2018/07/27	21	574.43	14	574.64	575.00	7	1,022	0.68%
2018/07/26	23	581.70	21	584.29	575.00	2	1,026	0.19%
2018/07/25	62	579.69	14	577.64	570.00	48	995	4.83%
2018/07/24	22	569.00	30	568.00	575.00	-8	984	-0.81%
2018/07/23	26	553.42	90	544.39	565.00	-64	975	-6.56%
2018/07/20	25	556.44	13	561.31	551.00	12	964	1.24%
2018/07/19	28	562.82	20	565.25	566.00	8	950	0.84%
2018/07/18	24	556.33	40	553.33	570.00	-16	945	-1.69%
2018/07/17	20	540.95	16	541.38	538.00	4	932	0.43%
2018/07/16	20.3	548.10	18	546.39	548.00	2.3	922	0.25%
2018/07/13	18	530.44	19.1	529.14	532.00	-1.1	905	-0.12%
2018/07/12	29	533.59	24	539.42	527.00	5	923	0.54%
2018/07/11	19	528.42	18	526.94	531.00	1	913	0.11%
2018/07/10	33	531.82	19	523.53	525.00	14	905	1.55%
2018/07/09	10	522.40	43	512.65	506.00	-33	891	-3.70%
2018/07/06	18	519.00	18	519.50	518.00	0	881	0.00%
2018/07/05	22	513.59	20	517.30	505.00	2	882	0.23%
2018/07/04	22	537.50	16	540.25	537.00	6	894	0.67%
2018/07/03	48	526.96	14.1	527.61	525.00	33.9	889	3.81%
2018/07/02	12	498.42	39	492.13	518.00	-27	869	-3.11%
2018/06/29	5	469.40	10	465.75	471.00	-5	840	-0.60%
2018/06/28	23	466.22	20	465.03	463.00	3	839	0.36%
2018/06/27	14	455.82	38	456.89	458.00	-24	838	-2.86%
2018/06/26	7	438.57	13	441.35	444.50	-6	828	-0.72%
2018/06/25	13.7	441.73	12.1	440.11	440.00	1.6	824	0.19%
2018/06/22	14	439.78	8	440.50	436.00	6	825	0.73%
2018/06/21	55	448.93	23	444.24	450.50	32	824	3.88%
2018/06/20	8	425.06	38.1	423.96	428.00	-30.1	813	-3.70%
2018/06/19	13	430.73	4.1	431.84	429.50	8.9	816	1.08%
2018/06/15	9	433.72	5.1	437.04	438.00	4	813	0.49%
2018/06/14	14	436.86	13	437.12	438.00	1	814	0.12%
2018/06/13	21	441.31	6	441.08	434.00	15	807	1.86%
2018/06/12	37	452.65	17	450.09	450.00	20	810	2.47%
2018/06/11	9	431.33	5	433.40	433.00	4	806	0.50%
2018/06/08	20.1	431.17	24	434.77	431.50	-3.9	815	-0.48%
2018/06/07	18	431.94	5	436.10	428.00	13	812	1.60%
2018/06/06	6	436.53	13	438.81	443.00	-7	826	-0.84%
2018/06/05	9	429.06	16	429.56	432.00	-7	840	-0.83%
2018/06/04	12	422.42	22	424.75	424.00	-10	853	-1.17%
2018/06/01	12	397.54	17	400.53	406.00	-5	857	-0.58%
2018/05/31	7.3	383.26	22	384.11	393.00	-14.8	883	-1.67%
2018/05/30	18	370.33	14	375.21	366.00	4	860	0.47%
2018/05/29	30	390.65	9	389.06	386.00	21	840	2.50%
2018/05/28	12	413.29	1	422.80	410.50	11	821	1.34%
2018/05/25	5	425.20	9.1	424.65	422.00	-4.1	817	-0.50%
2018/05/24	10	421.70	12	425.71	418.00	-2	817	-0.24%
2018/05/23	10	414.90	69.1	416.03	415.00	-59.1	822	-7.18%
2018/05/22	13	427.35	4	433.25	421.00	9	823	1.09%
2018/05/21	12	429.79	7	431.50	433.00	5	837	0.60%
2018/05/18	9	426.11	17	426.56	435.00	-8	842	-0.95%
2018/05/17	13	414.96	10	416.20	411.00	3	850	0.35%
2018/05/16	11	429.73	9	433.89	420.00	2	861	0.23%
2018/05/15	8	444.87	7	452.21	440.00	1	867	0.12%
2018/05/14	37	453.69	9	454.22	448.00	28	887	3.16%
2018/05/11	5	448.50	11	449.09	449.50	-6	890	-0.67%
2018/05/10	4	439.63	6	438.67	439.00	-2	897	-0.22%
2018/05/09	38	436.78	4	438.75	434.00	34	902	3.77%
2018/05/08	11	430.68	9	432.11	439.00	2	915	0.22%
2018/05/07	10	427.90	13	427.85	430.00	-3	922	-0.33%
2018/05/04	13	429.88	12.1	430.75	426.50	0.9	933	0.10%
2018/05/03	26	449.48	21	452.81	433.50	5	934	0.54%
2018/05/02	34	441.32	4	439.75	445.50	30	928	3.23%
2018/04/30	24	430.79	11	432.18	438.00	13	932	1.39%
2018/04/27	10	417.55	15	419.03	419.50	-5	949	-0.53%
2018/04/26	14.1	433.59	12.1	436.25	416.00	2.1	971	0.21%
2018/04/25	9	432.00	18	429.25	441.50	-9	962	-0.94%
2018/04/24	38	434.28	32.2	425.99	420.50	5.8	957	0.61%
2018/04/23	30	437.62	40	444.06	454.00	-10	942	-1.06%
2018/04/20	4	428.75	4	428.50	428.00	0	938	0.00%
2018/04/19	11	424.55	19	423.11	426.50	-8	942	-0.85%
2018/04/18	28	429.04	24	428.85	411.50	4	929	0.43%
2018/04/17	29	452.10	21.2	451.83	445.00	7.8	903	0.86%
2018/04/16	11	451.23	27	454.22	464.00	-16	889	-1.80%
2018/04/13	17	453.09	13	456.69	452.00	4	903	0.44%
2018/04/12	36.4	464.05	31	463.05	456.50	5.4	897	0.60%
2018/04/11	36	464.65	32	467.22	464.50	4	891	0.45%
2018/04/10	34	460.59	31	463.23	462.00	3	885	0.34%
2018/04/09	21	427.52	24	425.65	435.00	-3	863	-0.35%
2018/04/03	9	406.22	10	408.60	410.00	-1	846	-0.12%
2018/04/02	7	406.14	18	406.25	406.00	-11	846	-1.30%
2018/03/31	19	413.68	12	411.75	406.50	7	842	0.83%
2018/03/30	24	417.23	22	417.80	417.50	2	839	0.24%
2018/03/29	23.1	406.94	15	406.77	409.00	8.1	830	0.97%
2018/03/28	16	402.25	22	405.18	401.00	-6	828	-0.72%
2018/03/27	25	407.14	12	408.63	399.00	13	825	1.57%
2018/03/26	19	389.13	24	390.17	394.00	-5	817	-0.61%
2018/03/23	7	382.79	8	382.82	384.00	-1	819	-0.13%
2018/03/22	11	389.86	10	393.95	387.00	1	836	0.12%
2018/03/21	9	391.56	7	392.36	392.50	2	869	0.23%
2018/03/20	10	388.95	11	390.68	388.50	-1	903	-0.11%
2018/03/19	11	388.36	17	389.53	387.00	-6	907	-0.66%
2018/03/16	17	384.74	27	387.94	392.00	-10	922	-1.08%
2018/03/15	17	387.79	11	387.73	383.00	6	921	0.65%
2018/03/14	20	401.20	17	401.53	397.00	3	920	0.33%
2018/03/13	14	396.32	16	396.00	397.00	-2	937	-0.21%
2018/03/12	27	398.67	17	400.91	397.50	10	952	1.05%
2018/03/09	33	392.26	35	390.29	398.00	-2	964	-0.21%
2018/03/08	28.2	386.73	25	383.62	374.00	3.2	963	0.34%
2018/03/07	25	359.22	23	357.78	380.00	2	961	0.21%
2018/03/06	26	345.31	37.2	341.08	350.00	-11.2	977	-1.15%
2018/03/05	7.1	323.87	11	326.00	322.50	-3.9	983	-0.40%
2018/03/02	6	323.08	11	325.14	323.00	-5	1,015	-0.49%
2018/03/01	10	323.90	1	325.00	325.50	9	1,051	0.86%
2018/02/27	8	327.38	14	328.46	330.00	-6	1,067	-0.56%
2018/02/26	18.1	326.85	15	326.43	326.00	3.1	1,078	0.29%
2018/02/23	14	323.82	17.1	322.74	325.00	-3.1	1,086	-0.28%
2018/02/22	6	317.92	7	319.29	319.00	-1	1,096	-0.09%
2018/02/21	13	313.77	14	314.82	322.00	-1	1,104	-0.09%
2018/02/12	9.1	294.75	18	297.42	298.00	-8.9	1,108	-0.81%
2018/02/09	28	280.29	29	276.53	291.00	-1	1,115	-0.09%
2018/02/08	29	298.60	19	297.29	290.50	10	1,136	0.88%
2018/02/07	22	301.66	18	304.36	304.50	4	1,126	0.36%
2018/02/06	25	298.50	33	294.83	287.50	-8	1,140	-0.70%
2018/02/05	14	316.29	19	315.58	317.50	-5	1,172	-0.43%
2018/02/02	15	321.17	21.1	321.76	321.50	-6.1	1,181	-0.52%
2018/02/01	13	332.27	11	332.58	326.50	2	1,202	0.16%
2018/01/31	26	326.37	21.2	325.81	334.00	4.9	1,226	0.40%
2018/01/30	12	324.42	12.2	323.82	325.50	-0.2	1,226	-0.01%
2018/01/29	14	316.71	13	318.12	322.00	1	1,280	0.08%
2018/01/26	10	306.80	15	309.50	313.00	-5	1,299	-0.38%
2018/01/25	22	310.82	19	311.53	308.00	3	1,366	0.22%
2018/01/24	25	308.46	24	309.92	310.00	1	1,365	0.07%
2018/01/23	35	312.36	31	311.76	313.50	4	1,380	0.29%
2018/01/22	32	301.59	25	300.36	304.00	7	1,408	0.50%
2018/01/19	10	288.15	11	289.23	289.50	-1	1,380	-0.07%
2018/01/18	10	287.15	10	288.55	286.50	0	1,381	0.00%
2018/01/17	3	285.83	7.3	286.82	286.00	-4.3	1,385	-0.31%
2018/01/16	12	289.29	10	290.50	287.00	2	1,392	0.14%
2018/01/15	8	287.69	14	287.43	286.50	-6	1,383	-0.43%
2018/01/12	7	283.00	7	283.07	282.50	0	1,374	0.00%
2018/01/11	11	283.41	9	283.11	284.00	2	1,372	0.15%
2018/01/10	12	284.88	9	287.22	283.00	3	1,372	0.22%
2018/01/09	17	289.79	22	288.27	284.00	-5	1,374	-0.36%
2018/01/08	12	283.58	10	285.20	282.50	2	1,359	0.15%
2018/01/05	9	283.00	6	285.08	283.50	3	1,357	0.22%
2018/01/04	14	285.36	10	287.10	284.00	4	1,354	0.30%
2018/01/03	13	284.92	6	287.25	283.00	7	1,345	0.52%
2018/01/02	4	288.63	9	289.94	288.00	-5	1,344	-0.37%