聯發科 (2454)-國泰-台中券商分點個股進出

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

聯發科

(2454)

可現股當沖

股價
1315
漲跌
▲5
漲幅
+0.38%
成交量
5,953張
產業
上市半導體類股
3242人加入追蹤

立即追蹤
本地時間:14:30

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

聯發科 (2454)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	5.5	1308.80	19.7	1310.61	1315.00	-14.1	5,662	-0.25%
2024/12/02	3.2	1292.31	25.1	1297.59	1310.00	-21.9	5,620	-0.39%
2024/11/29	8.6	1243.45	6.3	1254.58	1255.00	2.3	5,600	0.04%
2024/11/28	6.8	1246.79	6.4	1252.21	1255.00	0.5	5,628	0.01%
2024/11/27	6.3	1266.77	2.8	1272.58	1250.00	3.5	5,648	0.06%
2024/11/26	9.8	1275.14	4.5	1283.65	1280.00	5.4	5,676	0.09%
2024/11/25	15.6	1299.25	8.4	1321.51	1280.00	7.2	5,687	0.13%
2024/11/22	3.6	1281.04	25.2	1298.02	1310.00	-21.7	5,624	-0.39%
2024/11/21	6.2	1256.87	5	1261.00	1265.00	1.2	5,593	0.02%
2024/11/20	8.6	1278.73	9.3	1286.67	1275.00	-0.8	5,600	-0.01%
2024/11/19	8	1274.36	21.3	1282.04	1285.00	-13.3	5,597	-0.24%
2024/11/18	7.2	1238.04	4.5	1247.42	1240.00	2.7	5,597	0.05%
2024/11/15	1.5	1254.47	15.1	1254.84	1270.00	-13.6	5,630	-0.24%
2024/11/14	13.2	1241.06	14.7	1247.89	1235.00	-1.5	5,675	-0.03%
2024/11/13	7.2	1260.41	4.2	1261.28	1255.00	2.9	5,655	0.05%
2024/11/12	13.3	1274.70	4.4	1277.64	1265.00	8.8	5,662	0.16%
2024/11/11	13.2	1290.37	4.1	1296.06	1295.00	9.1	5,655	0.16%
2024/11/08	22.8	1291.15	1.2	1298.92	1280.00	21.7	5,685	0.38%
2024/11/07	15.2	1313.63	12.6	1314.84	1305.00	2.6	5,732	0.04%
2024/11/06	4.8	1303.59	19.8	1307.76	1305.00	-14.9	5,795	-0.26%
2024/11/05	8.9	1287.04	2.6	1291.33	1290.00	6.3	5,907	0.11%
2024/11/04	7.8	1291.08	8.4	1296.30	1295.00	-0.6	6,121	-0.01%
2024/11/01	18.1	1257.72	11.6	1275.07	1290.00	6.5	6,433	0.10%
2024/10/30	16.8	1295.80	11.6	1303.03	1290.00	5.2	6,533	0.08%
2024/10/29	22.5	1298.07	5.7	1300.11	1300.00	16.8	6,643	0.25%
2024/10/28	6.6	1328.61	8.5	1329.86	1335.00	-1.9	6,677	-0.03%
2024/10/25	9.4	1305.48	25.5	1309.31	1315.00	-16.1	6,661	-0.24%
2024/10/24	15.9	1286.67	12.6	1286.95	1270.00	3.3	6,633	0.05%
2024/10/23	15.4	1298.66	15.1	1312.48	1300.00	0.3	6,729	0.01%
2024/10/22	16.4	1302.26	10.4	1305.93	1310.00	6	6,746	0.09%
2024/10/21	11.8	1322.78	17.2	1333.02	1330.00	-5.4	6,780	-0.08%
2024/10/18	8.6	1309.09	17.1	1315.10	1305.00	-8.5	6,772	-0.13%
2024/10/17	7.9	1281.31	5.2	1280.05	1275.00	2.7	6,797	0.04%
2024/10/16	10.7	1275.39	7.8	1282.04	1275.00	2.8	6,828	0.04%
2024/10/15	6.4	1296.29	12.1	1300.89	1300.00	-5.7	6,804	-0.08%
2024/10/14	7.7	1292.27	9.7	1296.50	1290.00	-2	6,764	-0.03%
2024/10/11	4.8	1289.16	25.6	1293.86	1300.00	-20.8	6,812	-0.31%
2024/10/09	14	1259.54	16.4	1255.64	1245.00	-2.4	6,735	-0.04%
2024/10/08	7.8	1232.49	2.4	1235.72	1225.00	5.4	6,733	0.08%
2024/10/07	11.5	1257.50	9.7	1273.48	1250.00	1.8	6,822	0.03%
2024/10/04	4.4	1226.20	5.9	1228.67	1230.00	-1.5	6,801	-0.02%
2024/10/01	9.8	1203.43	12.5	1213.85	1210.00	-2.8	6,792	-0.04%
2024/09/30	27.2	1210.53	12.7	1203.08	1175.00	14.5	6,819	0.21%
2024/09/27	8.6	1273.26	12.9	1295.41	1260.00	-4.3	6,784	-0.06%
2024/09/26	11.6	1252.41	39.6	1266.17	1270.00	-28	6,720	-0.42%
2024/09/25	10.4	1219.04	17.7	1220.60	1225.00	-7.4	6,647	-0.11%
2024/09/24	1.5	1160.07	27.4	1167.88	1195.00	-25.8	6,579	-0.39%
2024/09/23	4.3	1129.31	6.2	1135.90	1145.00	-1.9	6,544	-0.03%
2024/09/20	10.8	1142.26	10.7	1142.97	1125.00	0.1	6,552	0.00%
2024/09/19	6.5	1101.19	4.6	1113.69	1120.00	1.9	6,561	0.03%
2024/09/18	19.2	1103.50	3	1101.07	1105.00	16.2	6,583	0.25%
2024/09/16	9.5	1113.00	8.3	1121.53	1130.00	1.2	6,644	0.02%
2024/09/13	8.8	1137.88	5.6	1139.84	1125.00	3.3	6,686	0.05%
2024/09/12	4.2	1146.02	7.1	1149.22	1155.00	-2.9	6,821	-0.04%
2024/09/11	2.8	1119.53	3.3	1114.23	1110.00	-0.5	6,877	-0.01%
2024/09/10	11.2	1117.20	16.5	1118.30	1130.00	-5.3	6,881	-0.08%
2024/09/09	25.4	1099.36	10	1106.76	1105.00	15.4	6,887	0.22%
2024/09/06	8.5	1127.47	17.6	1133.08	1145.00	-9.1	6,986	-0.13%
2024/09/05	26.5	1113.24	12.7	1114.31	1110.00	13.8	7,030	0.20%
2024/09/04	44.1	1143.79	13.9	1146.44	1135.00	30.3	6,972	0.43%
2024/09/03	8.7	1213.94	7.4	1213.62	1220.00	1.3	6,893	0.02%
2024/09/02	8.8	1220.52	1.2	1225.59	1225.00	7.6	7,001	0.11%
2024/08/30	10.2	1239.77	6.8	1239.23	1240.00	3.4	7,045	0.05%
2024/08/29	6.1	1235.74	20.1	1233.93	1250.00	-14	7,064	-0.20%
2024/08/28	18.5	1200.64	8.3	1196.89	1200.00	10.2	7,079	0.14%
2024/08/27	10.5	1201.01	10.1	1205.97	1210.00	0.4	7,239	0.01%
2024/08/26	13.9	1233.22	8.7	1224.26	1215.00	5.1	7,315	0.07%
2024/08/23	12.7	1200.16	11.1	1209.60	1225.00	1.5	7,384	0.02%
2024/08/22	7.4	1230.97	13.1	1229.97	1230.00	-5.8	7,480	-0.08%
2024/08/21	10.1	1222.69	27.3	1229.09	1220.00	-17.3	7,669	-0.22%
2024/08/20	12.2	1256.78	7.8	1253.23	1250.00	4.4	7,648	0.06%
2024/08/19	6.8	1250.98	15.2	1251.53	1255.00	-8.4	7,680	-0.11%
2024/08/16	3.2	1209.85	30.5	1215.43	1230.00	-27.3	7,657	-0.36%
2024/08/15	17.8	1164.17	7.6	1167.34	1155.00	10.2	7,597	0.13%
2024/08/14	12.7	1183.18	13.5	1184.42	1185.00	-0.9	7,646	-0.01%
2024/08/13	7.7	1160.79	4.1	1164.96	1160.00	3.6	7,678	0.05%
2024/08/12	1.6	1164.11	8.6	1164.69	1175.00	-7	7,782	-0.09%
2024/08/09	14.3	1135.43	13.3	1141.19	1125.00	1.1	7,798	0.01%
2024/08/08	11.4	1114.66	6.6	1117.53	1115.00	4.8	7,807	0.06%
2024/08/07	8.5	1124.69	10.6	1130.20	1150.00	-2.1	7,740	-0.03%
2024/08/06	14.1	1058.28	34.1	1070.82	1075.00	-20	7,639	-0.26%
2024/08/05	48.8	993.60	35	998.91	991.00	13.8	7,495	0.18%
2024/08/02	30	1112.75	15.9	1112.54	1090.00	14.1	7,292	0.19%
2024/08/01	47.8	1193.23	12.3	1193.78	1180.00	35.5	7,116	0.50%
2024/07/31	18.6	1207.93	10.1	1218.52	1220.00	8.5	6,990	0.12%
2024/07/30	5	1240.50	6.7	1222.47	1255.00	-1.8	6,977	-0.03%
2024/07/29	5.2	1247.02	7	1253.23	1240.00	-1.7	6,994	-0.02%
2024/07/26	24.5	1202.85	11.5	1227.58	1245.00	13	7,006	0.19%
2024/07/23	22.8	1252.91	10.8	1259.95	1275.00	12	6,968	0.17%
2024/07/22	6.3	1216.76	12.8	1223.48	1225.00	-6.4	6,957	-0.09%
2024/07/19	11.4	1265.40	9.8	1267.27	1260.00	1.6	6,937	0.02%
2024/07/18	20.4	1265.75	6.6	1261.48	1280.00	13.7	6,943	0.20%
2024/07/17	19.6	1319.97	6	1322.09	1325.00	13.6	6,877	0.20%
2024/07/16	12.7	1340.25	10.4	1344.95	1345.00	2.3	6,929	0.03%
2024/07/15	14.3	1363.22	8.7	1370.47	1355.00	5.6	7,106	0.08%
2024/07/12	27.6	1365.22	7.7	1371.22	1360.00	19.9	7,167	0.28%
2024/07/11	11.7	1428.30	6.3	1433.44	1420.00	5.4	7,181	0.08%
2024/07/10	13.3	1429.53	5.4	1434.95	1435.00	7.9	7,294	0.11%
2024/07/09	8	1428.53	19.8	1440.15	1460.00	-11.9	7,356	-0.16%
2024/07/08	7.9	1401.76	19	1404.97	1420.00	-11.1	7,282	-0.15%
2024/07/05	20.1	1357.92	3.6	1351.61	1350.00	16.4	7,258	0.23%
2024/07/04	30.1	1379.82	13.1	1382.70	1375.00	17	7,258	0.23%
2024/07/03	17.5	1405.83	13.6	1402.30	1405.00	3.9	7,186	0.05%
2024/07/02	13.7	1402.47	9.3	1406.10	1410.00	4.4	7,148	0.06%
2024/07/01	1.5	1411.51	7.6	1431.46	1415.00	-6.1	7,131	-0.09%
2024/06/28	4.9	1388.81	5.5	1396.31	1400.00	-0.6	7,117	-0.01%
2024/06/27	7.7	1396.92	5.4	1391.06	1395.00	2.3	7,092	0.03%
2024/06/26	8.8	1414.71	6.5	1409.65	1405.00	2.3	7,151	0.03%
2024/06/25	8.7	1379.48	3.7	1383.21	1385.00	5	7,183	0.07%
2024/06/24	29.9	1423.71	11.8	1423.86	1410.00	18	7,127	0.25%
2024/06/21	18.5	1466.48	16	1477.17	1490.00	2.5	7,084	0.04%
2024/06/20	21.1	1484.05	27.8	1480.45	1500.00	-6.6	6,959	-0.10%
2024/06/19	17.9	1464.03	21.8	1469.27	1485.00	-3.9	6,953	-0.06%
2024/06/18	9.3	1390.23	15.1	1393.78	1405.00	-5.7	6,867	-0.08%
2024/06/17	6.1	1373.94	4.8	1378.67	1380.00	1.4	6,839	0.02%
2024/06/14	5.4	1381.83	3.5	1391.77	1395.00	1.8	6,913	0.03%
2024/06/13	6.8	1369.32	21	1369.91	1385.00	-14.3	6,913	-0.21%
2024/06/12	11.8	1286.77	26.1	1299.29	1300.00	-14.3	6,837	-0.21%
2024/06/11	3.5	1261.02	4.1	1266.34	1270.00	-0.6	6,916	-0.01%
2024/06/07	8.4	1277.14	7.8	1282.45	1275.00	0.6	6,939	0.01%
2024/06/06	9.9	1273.78	39.1	1276.72	1290.00	-29.2	6,941	-0.42%
2024/06/05	6.9	1223.66	0.3	1232.26	1230.00	6.6	6,872	0.10%
2024/06/04	15.8	1237.22	2.3	1239.03	1240.00	13.5	7,043	0.19%
2024/06/03	21.3	1258.55	24.5	1262.17	1270.00	-3.2	7,177	-0.04%
2024/05/31	28.2	1256.04	8.6	1255.80	1235.00	19.6	7,232	0.27%
2024/05/30	9.1	1270.44	18.9	1282.12	1290.00	-9.8	7,136	-0.14%
2024/05/29	18.4	1290.54	9.1	1290.90	1290.00	9.3	7,200	0.13%
2024/05/28	11.4	1306.19	13.4	1311.13	1310.00	-2	7,271	-0.03%
2024/05/27	16.5	1287.79	34	1274.77	1285.00	-17.5	7,255	-0.24%
2024/05/24	7	1200.48	9	1196.62	1195.00	-2	7,302	-0.03%
2024/05/23	2.2	1204.33	27.4	1201.21	1205.00	-25.2	7,448	-0.34%
2024/05/22	7.7	1169.83	9.9	1179.26	1185.00	-2.2	7,734	-0.03%
2024/05/21	9.2	1178.76	9.7	1174.82	1175.00	-0.5	7,830	-0.01%
2024/05/20	10.2	1183.45	22.5	1186.16	1190.00	-12.3	7,863	-0.16%
2024/05/17	25.6	1168.70	5	1173.22	1165.00	20.5	7,888	0.26%
2024/05/16	6.2	1189.89	35	1193.52	1190.00	-28.8	7,852	-0.37%
2024/05/15	12.8	1159.79	18.5	1161.55	1155.00	-5.7	7,759	-0.07%
2024/05/14	14.4	1138.39	17.1	1140.38	1155.00	-2.7	7,861	-0.03%
2024/05/13	2.8	1105.82	6.5	1108.86	1115.00	-3.7	7,832	-0.05%
2024/05/10	4.2	1089.99	5.7	1092.57	1095.00	-1.5	7,887	-0.02%
2024/05/09	5.5	1103.80	4.8	1114.17	1095.00	0.7	8,091	0.01%
2024/05/08	5.7	1085.68	22.3	1084.15	1095.00	-16.6	8,113	-0.20%
2024/05/07	2.7	1040.87	8.5	1048.95	1045.00	-5.8	8,104	-0.07%
2024/05/06	9.8	1045.58	1.4	1053.05	1035.00	8.4	8,168	0.10%
2024/05/03	1.7	1043.17	25.3	1041.58	1040.00	-23.5	8,181	-0.29%
2024/05/02	6.5	996.22	12.2	1005.46	1000.00	-5.7	8,220	-0.07%
2024/04/30	12.8	999.38	14	1018.56	992.00	-1.3	8,260	-0.02%
2024/04/29	10.5	1026.22	11.1	1020.53	1015.00	-0.6	8,263	-0.01%
2024/04/26	10.7	998.42	16.7	1002.59	1005.00	-6	8,286	-0.07%
2024/04/25	23	989.72	8	992.07	981.00	15	8,341	0.18%
2024/04/24	26.8	1008.58	20.7	1007.18	1010.00	6.2	8,353	0.07%
2024/04/23	8.1	978.72	5.2	977.12	972.00	2.9	8,440	0.03%
2024/04/22	25	974.24	21.6	975.68	966.00	3.3	8,512	0.04%
2024/04/19	41.3	991.92	15.7	996.10	993.00	25.6	8,431	0.30%
2024/04/18	6.1	1040.16	2.7	1045.83	1050.00	3.4	8,249	0.04%
2024/04/17	24.3	1053.82	4.3	1055.18	1050.00	20	8,243	0.24%
2024/04/16	21.4	1067.08	9.8	1065.21	1055.00	11.6	8,185	0.14%
2024/04/15	26.5	1115.64	7.6	1114.01	1110.00	18.9	8,081	0.23%
2024/04/12	14.2	1175.47	2.5	1184.46	1180.00	11.7	8,021	0.15%
2024/04/11	15.4	1203.19	11.7	1209.07	1200.00	3.7	8,026	0.05%
2024/04/10	5.7	1199.42	22.3	1186.80	1195.00	-16.6	8,062	-0.21%
2024/04/09	8.6	1160.28	8.3	1163.07	1160.00	0.3	8,165	0.00%
2024/04/08	6.6	1154.08	5.1	1160.81	1150.00	1.4	8,276	0.02%
2024/04/03	6.6	1165.26	5.1	1168.01	1160.00	1.5	8,292	0.02%
2024/04/02	7.5	1167.28	8.9	1174.29	1165.00	-1.4	8,315	-0.02%
2024/04/01	21.6	1170.44	5.5	1170.05	1160.00	16.1	8,388	0.19%
2024/03/29	2.4	1174.89	16.8	1183.97	1195.00	-14.4	8,352	-0.17%
2024/03/28	22.7	1154.96	23.2	1168.57	1160.00	-0.5	8,270	-0.01%
2024/03/27	4.6	1163.64	16	1162.95	1165.00	-11.4	8,209	-0.14%
2024/03/26	17.4	1140.81	17.1	1141.72	1130.00	0.4	8,183	0.00%
2024/03/25	8.6	1122.75	6.2	1125.12	1120.00	2.3	8,181	0.03%
2024/03/22	15.6	1125.92	12.5	1125.33	1125.00	3.1	8,210	0.04%
2024/03/21	12.3	1139.15	14.2	1136.83	1140.00	-1.9	8,193	-0.02%
2024/03/20	11.4	1138.51	6.1	1150.60	1130.00	5.3	8,283	0.06%
2024/03/19	6.8	1152.28	4.9	1154.97	1150.00	1.9	8,293	0.02%
2024/03/18	1.2	1163.96	3.4	1160.59	1170.00	-2.2	8,246	-0.03%
2024/03/15	7.2	1133.47	5.5	1139.77	1135.00	1.7	8,223	0.02%
2024/03/14	16.4	1178.99	15.1	1174.59	1150.00	1.2	8,175	0.02%
2024/03/13	9.1	1233.27	19.2	1236.31	1215.00	-10.1	8,048	-0.12%
2024/03/12	14.4	1212.26	4.3	1212.71	1215.00	10.1	7,983	0.13%
2024/03/11	12.1	1220.51	11.6	1219.77	1225.00	0.5	7,950	0.01%
2024/03/08	21.9	1230.36	45.8	1244.33	1230.00	-23.9	7,942	-0.30%
2024/03/07	18.5	1235.49	30.5	1233.12	1230.00	-12	7,757	-0.15%
2024/03/06	6.6	1172.72	18.4	1183.55	1190.00	-11.8	7,564	-0.16%
2024/03/05	11	1148.95	22.1	1144.16	1155.00	-11.1	7,525	-0.15%
2024/03/04	4.7	1136.27	13.5	1139.84	1150.00	-8.8	7,470	-0.12%
2024/03/01	27.5	1124.41	24.3	1119.96	1105.00	3.2	7,359	0.04%
2024/02/29	14.1	1128.01	19.4	1132.04	1140.00	-5.2	7,252	-0.07%
2024/02/27	43.2	1130.74	45.5	1133.52	1115.00	-2.4	7,175	-0.03%
2024/02/26	28.5	1087.70	28	1095.12	1115.00	0.5	6,975	0.01%
2024/02/23	30.9	1050.51	89.4	1059.81	1100.00	-58.5	6,882	-0.85%
2024/02/22	11.5	997.12	85.6	1002.14	1015.00	-74.1	6,651	-1.11%
2024/02/21	19.3	977.00	7.4	979.11	981.00	11.9	6,598	0.18%
2024/02/20	6.7	972.44	53.3	974.27	982.00	-46.5	6,589	-0.71%
2024/02/19	12.8	959.22	7.7	960.72	963.00	5	6,590	0.08%
2024/02/16	17.7	968.10	28.9	969.07	970.00	-11.2	6,661	-0.17%
2024/02/15	30	960.98	55.8	970.11	972.00	-25.8	6,666	-0.39%
2024/02/05	7.2	932.29	26	935.30	937.00	-18.8	6,630	-0.28%
2024/02/02	11.9	930.03	13.4	932.28	936.00	-1.5	6,660	-0.02%
2024/02/01	71.5	935.90	29.8	929.27	930.00	41.7	6,651	0.63%
2024/01/31	31.3	969.49	36.4	967.84	966.00	-5	6,527	-0.08%
2024/01/30	21.5	955.11	39.2	958.07	963.00	-17.7	6,494	-0.27%
2024/01/29	28.1	931.01	23.5	935.53	938.00	4.7	6,457	0.07%
2024/01/26	19.9	931.82	8.6	933.23	936.00	11.4	6,433	0.18%
2024/01/25	12.6	941.59	19.8	943.66	943.00	-7.2	6,506	-0.11%
2024/01/24	5.1	927.88	50.2	928.49	936.00	-45	6,471	-0.70%
2024/01/23	25.4	913.66	3.3	911.54	911.00	22.1	6,521	0.34%
2024/01/22	25	929.64	32.3	931.34	922.00	-7.3	6,690	-0.11%
2024/01/19	14.5	913.28	24.5	913.59	920.00	-10	6,650	-0.15%
2024/01/18	6.3	893.34	8.9	892.41	897.00	-2.7	6,590	-0.04%
2024/01/17	46.2	886.47	16.8	882.51	879.00	29.5	6,586	0.45%
2024/01/16	42.6	904.59	24.9	900.55	895.00	17.7	6,479	0.27%
2024/01/15	23.4	923.93	3.3	924.55	922.00	20.1	6,397	0.31%
2024/01/12	12.1	922.96	43.5	926.31	926.00	-31.4	6,468	-0.49%
2024/01/11	26.8	927.87	19.6	923.58	920.00	7.2	6,515	0.11%
2024/01/10	23	925.26	9.2	925.70	924.00	13.9	6,528	0.21%
2024/01/09	6.5	928.27	12.5	933.78	928.00	-6	6,595	-0.09%
2024/01/08	25.1	922.55	21.7	924.29	920.00	3.4	6,594	0.05%
2024/01/05	21.8	926.30	10.8	923.50	921.00	11	6,666	0.16%
2024/01/04	46.6	932.01	16.2	927.35	928.00	30.4	6,686	0.45%
2024/01/03	47.1	961.93	16.5	956.20	953.00	30.7	6,753	0.45%
2024/01/02	34.1	989.24	3.4	986.35	981.00	30.7	6,593	0.46%
2023/12/29	10.7	1016.01	5.9	1020.57	1015.00	4.8	6,519	0.07%
2023/12/28	19.7	1036.78	9.6	1031.26	1025.00	10.1	6,562	0.15%
2023/12/27	15.3	1039.85	29.6	1038.79	1040.00	-14.3	6,643	-0.22%
2023/12/26	8.5	1001.59	17	1002.06	1000.00	-8.5	6,565	-0.13%
2023/12/25	6.5	993.61	3.1	994.88	995.00	3.4	6,574	0.05%
2023/12/22	2.7	983.88	5.3	985.51	990.00	-2.6	6,583	-0.04%
2023/12/21	2.9	974.49	3.6	977.01	976.00	-0.7	6,592	-0.01%
2023/12/20	3	985.86	0.2	989.11	983.00	2.8	6,594	0.04%
2023/12/19	3.4	985.31	5.3	989.15	992.00	-1.9	6,614	-0.03%
2023/12/18	11.1	990.78	5.7	990.71	989.00	5.4	6,614	0.08%
2023/12/15	7.8	987.88	20.8	985.91	996.00	-13	6,618	-0.20%
2023/12/14	10.6	960.18	11.2	963.97	966.00	-0.5	6,525	-0.01%
2023/12/13	4.4	947.80	22	949.60	955.00	-17.6	6,615	-0.27%
2023/12/12	7.3	940.30	6.2	939.36	939.00	1.1	6,787	0.02%
2023/12/11	9.5	937.11	4.3	940.55	941.00	5.2	6,804	0.08%
2023/12/08	3.3	942.55	40.1	938.94	943.00	-36.8	6,863	-0.54%
2023/12/07	9.3	932.75	9.3	935.43	931.00	0	6,890	0.00%
2023/12/06	4.4	928.66	4	929.53	927.00	0.4	6,874	0.01%
2023/12/05	10.6	924.18	10.3	924.49	929.00	0.3	6,897	0.00%
2023/12/04	16.6	935.00	5.1	933.44	933.00	11.5	6,864	0.17%
2023/12/01	7.3	941.71	8.8	943.91	947.00	-1.4	6,830	-0.02%
2023/11/30	1.6	942.76	0.7	944.79	945.00	0.8	6,854	0.01%
2023/11/29	2.1	940.60	5.4	944.28	948.00	-3.3	6,772	-0.05%
2023/11/28	13.8	933.22	7.5	935.24	942.00	6.3	6,736	0.09%
2023/11/27	24.7	942.73	19.8	936.32	931.00	4.9	6,738	0.07%
2023/11/24	12.8	941.11	32.8	942.06	945.00	-20	6,715	-0.30%
2023/11/22	14.9	935.73	40.3	938.17	942.00	-25.5	6,738	-0.38%
2023/11/21	18.6	924.07	41.1	927.75	926.00	-22.5	6,725	-0.33%
2023/11/20	22.1	912.91	19.5	913.64	912.00	2.6	6,660	0.04%
2023/11/17	8.9	898.55	60.8	901.65	904.00	-51.9	6,577	-0.79%
2023/11/16	20.1	899.05	8	895.51	893.00	12.1	6,559	0.19%
2023/11/15	22.2	911.77	13.3	910.75	908.00	8.9	6,476	0.14%
2023/11/14	18.3	907.35	12	908.77	905.00	6.3	6,389	0.10%
2023/11/13	21.1	913.50	35.1	915.09	906.00	-14	6,386	-0.22%
2023/11/10	18.4	890.67	19.2	888.77	884.00	-0.8	6,327	-0.01%
2023/11/09	32.3	904.96	29.1	903.31	905.00	3.2	6,247	0.05%
2023/11/08	38.2	909.77	58.4	909.92	914.00	-20.2	6,192	-0.33%
2023/11/07	44.9	885.85	40	890.36	888.00	4.9	6,118	0.08%
2023/11/06	21.5	880.78	22.2	883.48	882.00	-0.7	6,072	-0.01%
2023/11/03	11.7	869.96	14.4	871.53	870.00	-2.7	6,004	-0.04%
2023/11/02	18.5	865.23	38.1	869.17	868.00	-19.6	6,004	-0.33%
2023/11/01	15.9	842.99	14.1	848.55	846.00	1.8	5,901	0.03%
2023/10/31	41.2	850.89	15.6	849.35	842.00	25.6	5,899	0.43%
2023/10/30	28.8	847.99	62.1	846.48	857.00	-33.3	5,868	-0.57%
2023/10/27	15.4	809.21	7.6	803.41	801.00	7.8	5,830	0.13%
2023/10/26	11.8	813.11	11.1	815.38	817.00	0.7	5,993	0.01%
2023/10/25	8.9	825.41	4.4	822.07	822.00	4.5	5,972	0.08%
2023/10/24	12.9	810.06	15.7	813.25	816.00	-2.7	5,942	-0.05%
2023/10/23	7.7	820.48	9.7	820.14	821.00	-2	5,974	-0.03%
2023/10/20	15	823.36	12.7	827.17	828.00	2.3	6,001	0.04%
2023/10/19	16.1	830.04	12.5	830.58	830.00	3.6	5,982	0.06%
2023/10/18	9.5	814.15	9.5	815.51	813.00	0	6,048	0.00%
2023/10/17	18.6	842.30	21.5	839.00	825.00	-2.9	5,962	-0.05%
2023/10/16	13.3	838.51	17.6	839.10	840.00	-4.3	5,928	-0.07%
2023/10/13	21.3	831.18	32.6	832.68	842.00	-11.3	5,910	-0.19%
2023/10/12	13.1	811.70	19.1	811.93	815.00	-6	5,818	-0.10%
2023/10/11	13.4	808.31	36.3	807.88	814.00	-22.9	5,806	-0.39%
2023/10/06	0.8	783.90	5.9	785.74	786.00	-5.1	5,683	-0.09%
2023/10/05	1.9	779.54	16.1	783.50	786.00	-14.2	5,699	-0.25%
2023/10/04	16.3	775.75	22.3	776.74	780.00	-6	5,662	-0.11%
2023/10/03	6.8	776.13	39.8	775.73	772.00	-33	5,629	-0.59%
2023/10/02	2.8	741.82	7.9	744.18	745.00	-5	5,529	-0.09%
2023/09/28	4.4	735.09	2.6	732.78	735.00	1.7	5,534	0.03%
2023/09/27	36.3	731.81	0.8	732.36	737.00	35.5	5,531	0.64%
2023/09/26	15.2	738.81	1.5	743.95	737.00	13.6	5,530	0.25%
2023/09/25	4.1	759.38	19.9	759.08	755.00	-15.8	5,515	-0.29%
2023/09/22	8.5	737.30	8.1	735.82	746.00	0.4	5,511	0.01%
2023/09/21	5.5	751.63	43.6	747.88	746.00	-38.1	5,456	-0.70%
2023/09/20	6	759.18	12.3	757.80	759.00	-6.3	5,441	-0.12%
2023/09/19	14.5	773.85	13.9	774.06	773.00	0.6	5,433	0.01%
2023/09/18	28.5	782.51	40.5	779.81	782.00	-12	5,405	-0.22%
2023/09/15	5.2	750.40	56.3	753.97	763.00	-51.2	5,396	-0.95%
2023/09/14	6.9	729.01	11.7	730.06	733.00	-4.8	5,534	-0.09%
2023/09/13	14.2	736.44	13	734.17	732.00	1.2	5,770	0.02%
2023/09/12	32.4	719.52	41.1	723.47	728.00	-8.7	5,785	-0.15%
2023/09/11	2.1	711.51	4.5	711.17	714.00	-2.3	5,808	-0.04%
2023/09/08	8.3	705.75	4.6	708.82	709.00	3.7	5,861	0.06%
2023/09/07	3.4	713.60	11.1	714.89	717.00	-7.7	5,907	-0.13%
2023/09/06	4.5	712.77	2.6	713.42	712.00	1.8	5,918	0.03%
2023/09/05	0.7	713.12	20.5	715.62	718.00	-19.8	5,943	-0.33%
2023/09/04	4.4	710.10	4.1	710.09	711.00	0.3	5,984	0.00%
2023/09/01	0.7	706.67	12.4	709.25	710.00	-11.8	6,032	-0.19%
2023/08/31	3.4	708.57	47.2	710.09	705.00	-43.8	6,053	-0.72%
2023/08/30	3.4	706.83	10.8	705.48	709.00	-7.4	6,044	-0.12%
2023/08/29	10.4	710.68	19.9	708.51	710.00	-9.6	6,080	-0.16%
2023/08/28	21.2	702.79	45	703.26	701.00	-23.8	6,097	-0.39%
2023/08/25	7.8	692.32	23.8	691.30	694.00	-16	6,199	-0.26%
2023/08/24	7.8	688.49	31.5	688.94	691.00	-23.7	6,377	-0.37%
2023/08/23	6.4	671.93	0	673.00	671.00	6.4	6,451	0.10%
2023/08/22	18.7	676.57	10.3	677.97	672.00	8.3	6,596	0.13%
2023/08/21	6.8	670.23	4.3	671.77	669.00	2.5	6,612	0.04%
2023/08/18	27.8	673.01	6.2	675.57	674.00	21.6	6,661	0.32%
2023/08/17	26.2	675.02	2	676.87	674.00	24.2	6,696	0.36%
2023/08/16	6.4	688.02	29.5	690.53	689.00	-23.2	6,693	-0.35%
2023/08/15	2.5	679.63	9.1	679.69	678.00	-6.6	6,677	-0.10%
2023/08/14	9.9	669.86	7.7	670.47	672.00	2.2	6,704	0.03%
2023/08/11	18.4	681.28	5.2	678.93	679.00	13.2	6,776	0.19%
2023/08/10	9.9	692.49	6.6	691.95	693.00	3.3	6,757	0.05%
2023/08/09	0.4	697.29	6.7	695.06	701.00	-6.3	6,745	-0.09%
2023/08/08	12.2	694.41	6.5	693.48	690.00	5.8	6,777	0.08%
2023/08/07	10.1	706.53	10.5	706.66	706.00	-0.3	6,736	0.00%
2023/08/04	9.8	704.58	16	704.41	706.00	-6.2	6,741	-0.09%
2023/08/02	18.4	712.11	21.7	710.15	709.00	-3.3	6,665	-0.05%
2023/08/01	19.5	704.88	61.1	707.49	713.00	-41.6	6,565	-0.63%
2023/07/31	11.2	691.07	86.8	690.34	690.00	-75.6	6,386	-1.18%
2023/07/28	25.2	658.62	2.7	663.02	658.00	22.5	6,200	0.36%
2023/07/27	10.1	656.48	3.4	658.08	658.00	6.7	6,239	0.11%
2023/07/26	23.6	658.28	5.4	657.43	655.00	18.2	6,267	0.29%
2023/07/25	34.8	670.47	6.7	670.61	665.00	28.1	6,257	0.45%
2023/07/24	13.9	678.38	5.7	685.28	675.00	8.3	6,219	0.13%
2023/07/21	36.1	671.96	18.4	673.66	682.00	17.7	6,214	0.29%
2023/07/20	10.4	692.53	3.2	693.55	692.00	7.2	6,162	0.12%
2023/07/19	8.4	694.31	25.4	694.89	696.00	-17	6,199	-0.27%
2023/07/18	19.3	680.62	6.2	683.71	683.00	13.1	6,180	0.21%
2023/07/17	17.7	684.04	3.7	682.01	683.00	14	6,267	0.22%
2023/07/14	10.9	691.80	20.5	694.89	692.00	-9.6	6,375	-0.15%
2023/07/13	26.8	686.57	4.5	688.10	680.00	22.3	6,507	0.34%
2023/07/12	8.1	686.05	2.8	685.56	685.00	5.3	6,656	0.08%
2023/07/11	8.8	683.69	12.2	684.23	686.00	-3.4	6,664	-0.05%
2023/07/10	17.3	677.35	1.3	673.99	673.00	16	6,692	0.24%
2023/07/07	16	682.65	3.5	683.60	682.00	12.5	6,657	0.19%
2023/07/06	11.8	692.08	3.2	694.67	690.00	8.6	6,660	0.13%
2023/07/05	10.5	698.09	8.8	699.46	697.00	1.7	6,686	0.03%
2023/07/04	10.3	698.88	14.5	697.63	700.00	-4.2	6,698	-0.06%
2023/07/03	3.9	694.33	5.3	694.15	691.00	-1.5	6,780	-0.02%
2023/06/30	16	688.38	2.4	689.26	688.00	13.7	6,804	0.20%
2023/06/29	7.3	697.66	5.4	699.61	696.00	1.9	6,781	0.03%
2023/06/28	3.7	691.02	21.4	692.09	695.00	-17.8	6,759	-0.26%
2023/06/27	6.5	682.79	2.1	686.02	681.00	4.4	6,755	0.06%
2023/06/26	10.6	687.13	1.4	686.01	685.00	9.2	6,729	0.14%
2023/06/21	33.8	688.93	16.1	688.87	693.00	17.7	6,725	0.26%
2023/06/20	136.6	706.16	32.1	706.33	691.00	104.6	6,613	1.58%	大買/鉅額交易
2023/06/19	83.8	779.48	97.1	784.50	785.00	-13.4	6,287	-0.21%
2023/06/16	21.5	755.94	8.9	755.61	751.00	12.6	6,046	0.21%
2023/06/15	18.4	769.60	6.8	771.30	766.00	11.6	5,965	0.19%
2023/06/14	5.5	779.47	10	779.66	780.00	-4.6	5,945	-0.08%
2023/06/13	7	776.98	16.9	776.96	779.00	-9.9	5,954	-0.17%
2023/06/12	4.4	766.78	7.2	767.43	767.00	-2.8	5,921	-0.05%
2023/06/09	12.3	764.88	4	764.41	764.00	8.3	5,940	0.14%
2023/06/08	3.4	766.42	19.5	770.68	768.00	-16.2	5,946	-0.27%
2023/06/07	12.6	762.12	16.8	765.49	768.00	-4.2	5,921	-0.07%
2023/06/06	9.3	759.99	19.8	759.83	757.00	-10.6	5,920	-0.18%
2023/06/05	9.4	761.66	12.8	762.26	759.00	-3.4	5,990	-0.06%
2023/06/02	7.8	755.81	13.9	754.90	751.00	-6.2	5,988	-0.10%
2023/06/01	12.4	752.78	12.7	751.35	748.00	-0.2	6,005	0.00%
2023/05/31	22.6	756.29	19.9	758.00	759.00	2.7	6,008	0.05%
2023/05/30	83.3	765.03	86.8	765.86	763.00	-3.4	5,965	-0.06%
2023/05/29	24	747.65	43.4	748.83	738.00	-19.4	5,953	-0.33%
2023/05/26	14.6	724.50	35	725.30	730.00	-20.4	5,919	-0.34%
2023/05/25	12.7	709.92	10.3	712.98	708.00	2.4	5,864	0.04%
2023/05/24	11.5	707.37	5.9	707.92	711.00	5.6	5,857	0.10%
2023/05/23	11.2	716.79	27.8	717.51	716.00	-16.6	5,807	-0.29%
2023/05/22	5.9	705.81	8.8	706.94	705.00	-2.9	5,763	-0.05%
2023/05/19	8.7	693.58	17.2	695.63	698.00	-8.5	5,747	-0.15%
2023/05/18	11.8	686.99	14.6	690.08	689.00	-2.7	5,748	-0.05%
2023/05/17	4.6	682.84	15	685.70	685.00	-10.5	5,785	-0.18%
2023/05/16	6.6	683.57	7.6	684.15	680.00	-0.9	5,709	-0.02%
2023/05/15	17.8	678.70	26.3	677.73	680.00	-8.5	5,715	-0.15%
2023/05/12	10.7	668.86	11.3	670.80	673.00	-0.6	5,708	-0.01%
2023/05/11	3.7	668.04	4.5	669.73	668.00	-0.8	5,688	-0.01%
2023/05/10	9.9	668.29	2.9	669.63	668.00	7	5,765	0.12%
2023/05/09	2.4	674.90	6.6	677.11	677.00	-4.2	5,820	-0.07%
2023/05/08	5.5	679.07	15.4	680.61	675.00	-9.9	5,909	-0.17%
2023/05/05	8.1	674.75	5.5	675.37	675.00	2.7	5,965	0.04%
2023/05/04	15.6	669.62	5.1	669.41	668.00	10.6	6,096	0.17%
2023/05/03	5.9	675.88	10	677.26	680.00	-4	6,099	-0.07%
2023/05/02	3	671.48	8	670.31	671.00	-5	6,171	-0.08%
2023/04/28	10.8	667.75	14.8	667.56	665.00	-4.1	6,300	-0.06%
2023/04/27	7.8	660.19	18.4	662.45	662.00	-10.6	6,268	-0.17%
2023/04/26	78	646.68	42.9	646.91	649.00	35.1	6,271	0.56%
2023/04/25	56.4	656.27	10.3	656.55	650.00	46.1	6,263	0.74%
2023/04/24	8.3	673.45	4.6	677.33	676.00	3.7	6,226	0.06%
2023/04/21	18.6	672.34	5.4	671.97	665.00	13.3	6,262	0.21%
2023/04/20	29.4	677.00	24.5	678.02	673.00	4.9	6,320	0.08%
2023/04/19	41.8	678.76	10.2	681.76	675.00	31.6	6,272	0.50%
2023/04/18	77.6	694.61	13.3	691.04	688.00	64.3	6,207	1.04%
2023/04/17	62.5	704.09	18.4	706.85	709.00	44.1	6,062	0.73%
2023/04/14	1.6	753.41	1.1	748.35	748.00	0.5	5,874	0.01%
2023/04/13	2.2	751.18	0	753.00	750.00	2.2	5,876	0.04%
2023/04/12	0.2	754.60	0.4	757.45	758.00	-0.1	5,830	0.00%
2023/04/11	7.6	749.98	15.6	753.68	756.00	-8	5,831	-0.14%
2023/04/10	18.3	744.00	4.1	742.95	742.00	14.2	5,902	0.24%
2023/04/07	15.6	748.24	3.2	746.43	749.00	12.4	5,839	0.21%
2023/04/06	43.9	759.67	2.5	754.62	753.00	41.4	5,791	0.71%
2023/03/31	9.2	787.18	18.3	786.28	787.00	-9.1	5,686	-0.16%
2023/03/30	2	776.54	8.4	779.57	778.00	-6.3	5,681	-0.11%
2023/03/29	6.9	770.79	4.4	771.06	773.00	2.5	5,709	0.04%
2023/03/28	15.5	771.11	7.4	771.99	766.00	8	5,757	0.14%
2023/03/27	8.2	782.62	4.6	783.48	780.00	3.6	5,800	0.06%
2023/03/24	6.5	788.72	4.2	789.09	790.00	2.4	5,961	0.04%
2023/03/23	11.3	787.80	33.7	789.11	793.00	-22.3	6,115	-0.37%
2023/03/22	18.3	781.20	32.6	781.34	781.00	-14.3	6,119	-0.23%
2023/03/21	12.6	768.12	12.6	767.33	771.00	0	6,130	0.00%
2023/03/20	12	771.82	10.5	776.00	770.00	1.5	6,125	0.02%
2023/03/17	17.2	773.08	24.3	771.47	773.00	-7.1	6,110	-0.12%
2023/03/16	11.5	757.03	11.4	757.01	756.00	0.1	6,067	0.00%
2023/03/15	2.4	764.84	5.3	765.51	758.00	-2.9	6,057	-0.05%
2023/03/14	5.2	761.56	8.1	762.47	761.00	-2.9	6,053	-0.05%
2023/03/13	10.5	753.73	11.7	755.86	764.00	-1.2	6,044	-0.02%
2023/03/10	13.7	756.27	8.2	756.02	756.00	5.5	6,029	0.09%
2023/03/09	10.9	770.33	7.4	771.80	767.00	3.5	6,046	0.06%
2023/03/08	51.4	770.25	4.6	768.02	768.00	46.8	6,112	0.77%
2023/03/07	8.3	786.88	4.6	785.61	788.00	3.7	6,058	0.06%
2023/03/06	22.4	785.46	25.5	785.96	784.00	-3.1	6,062	-0.05%
2023/03/03	34.6	783.55	26.6	774.13	775.00	8	6,033	0.13%
2023/03/02	28.9	781.03	23.1	777.06	775.00	5.9	6,049	0.10%
2023/03/01	49.7	755.45	68.6	771.29	791.00	-18.9	5,944	-0.32%
2023/02/24	10	736.40	3.7	743.30	723.00	6.3	5,788	0.11%
2023/02/23	15.3	735.08	21.7	740.22	745.00	-6.3	5,727	-0.11%
2023/02/22	6.3	716.27	3	715.37	713.00	3.3	5,693	0.06%
2023/02/21	7	727.41	2.2	731.76	725.00	4.8	5,736	0.08%
2023/02/20	2.2	724.87	3.4	727.12	726.00	-1.2	5,857	-0.02%
2023/02/17	5.3	715.18	12.6	718.61	723.00	-7.3	6,042	-0.12%
2023/02/16	14.3	713.23	12.5	715.00	711.00	1.8	6,143	0.03%
2023/02/15	11.4	715.05	2.8	711.20	710.00	8.6	6,321	0.14%
2023/02/14	21.5	738.74	14.1	733.60	732.00	7.4	6,331	0.12%
2023/02/13	1.6	729.55	6.3	728.95	731.00	-4.8	6,477	-0.07%
2023/02/10	5.4	741.83	5.4	743.43	740.00	0	6,539	0.00%
2023/02/09	7.4	741.90	6.5	744.12	749.00	0.9	6,621	0.01%
2023/02/08	5.9	739.53	21.4	739.99	744.00	-15.5	6,629	-0.23%
2023/02/07	16.5	721.49	9.2	724.03	717.00	7.3	6,606	0.11%
2023/02/06	7.5	738.82	4.4	743.46	731.00	3	6,599	0.05%
2023/02/03	6.6	748.03	10.9	748.19	751.00	-4.3	6,601	-0.07%
2023/02/02	5.4	746.64	13.5	746.36	747.00	-8.2	6,768	-0.12%
2023/02/01	13.6	721.29	7.4	722.29	724.00	6.3	6,685	0.09%
2023/01/31	14.6	735.06	14.1	733.11	718.00	0.5	6,691	0.01%
2023/01/30	10.1	722.91	32.8	724.32	739.00	-22.7	6,619	-0.34%
2023/01/17	8.4	700.10	1.9	702.39	693.00	6.6	6,490	0.10%
2023/01/16	8.1	704.52	21.6	705.64	704.00	-13.5	6,511	-0.21%
2023/01/13	16.2	702.67	14.8	704.53	694.00	1.4	6,514	0.02%
2023/01/12	17.1	709.60	14.3	714.72	715.00	2.8	6,545	0.04%
2023/01/11	11.9	699.83	20	700.81	707.00	-8.1	6,540	-0.12%
2023/01/10	7.8	690.70	19.4	689.20	694.00	-11.6	6,535	-0.18%
2023/01/09	9.3	670.41	10.6	671.88	675.00	-1.4	6,501	-0.02%
2023/01/06	7.8	652.19	36.2	651.28	660.00	-28.5	6,538	-0.44%
2023/01/05	30.1	633.37	24	631.62	631.00	6.1	6,535	0.09%
2023/01/04	19.3	637.99	3.1	641.01	636.00	16.2	6,561	0.25%
2023/01/03	3.4	641.83	4.5	630.90	644.00	-1.1	6,650	-0.02%
2022/12/30	6.2	634.59	5.4	629.63	625.00	0.8	6,675	0.01%
2022/12/29	9.6	626.91	7.4	628.07	629.00	2.2	6,750	0.03%
2022/12/28	31.1	634.25	23.5	631.70	638.00	7.7	6,848	0.11%
2022/12/27	3.2	660.36	3.7	659.69	656.00	-0.5	6,776	-0.01%
2022/12/26	10.3	654.00	7.1	652.60	651.00	3.1	6,798	0.05%
2022/12/23	4.5	655.70	4.1	655.85	660.00	0.5	6,869	0.01%
2022/12/22	6.4	663.96	5.5	663.72	661.00	0.9	6,962	0.01%
2022/12/21	5.5	653.04	5.2	656.63	654.00	0.3	7,014	0.00%
2022/12/20	9.8	652.83	8.3	655.44	646.00	1.5	7,009	0.02%
2022/12/19	5.9	655.01	7.5	657.32	656.00	-1.6	6,997	-0.02%
2022/12/16	25.9	657.31	10.5	657.82	660.00	15.4	6,957	0.22%
2022/12/15	52	689.01	9.7	688.14	681.00	42.3	6,838	0.62%
2022/12/14	7.3	716.76	7.5	719.96	718.00	-0.3	6,685	0.00%
2022/12/13	9	717.76	8	716.13	709.00	1	6,656	0.02%
2022/12/12	15.2	710.87	12.2	713.48	712.00	3	6,633	0.04%
2022/12/09	8.4	714.43	14	723.20	729.00	-5.6	6,683	-0.08%
2022/12/08	12.5	711.27	9.9	708.89	705.00	2.6	6,669	0.04%
2022/12/07	9.7	720.82	14.9	719.40	716.00	-5.3	6,703	-0.08%
2022/12/06	14.8	733.33	12.5	723.63	725.00	2.3	6,687	0.03%
2022/12/05	9.4	744.18	23.3	750.58	739.00	-13.9	6,688	-0.21%
2022/12/02	9.3	739.02	9.1	741.43	739.00	0.2	6,670	0.00%
2022/12/01	23.5	748.13	16.6	747.02	741.00	6.9	6,687	0.10%
2022/11/30	14.3	730.42	23.7	731.67	733.00	-9.5	6,640	-0.14%
2022/11/29	11.1	703.78	12.6	711.66	713.00	-1.4	6,585	-0.02%
2022/11/28	18.2	710.72	20.3	710.26	703.00	-2.1	6,658	-0.03%
2022/11/25	11.2	728.16	13.3	730.37	727.00	-2.1	6,686	-0.03%
2022/11/24	11.3	729.51	29.2	726.09	728.00	-17.9	6,662	-0.27%
2022/11/23	14.6	715.04	10.8	712.57	705.00	3.7	6,614	0.06%
2022/11/22	14.9	710.13	13.7	711.58	713.00	1.2	6,640	0.02%
2022/11/21	10.2	714.67	11.6	715.67	720.00	-1.4	6,585	-0.02%
2022/11/18	23.3	727.55	21.4	728.29	722.00	1.8	6,562	0.03%
2022/11/17	6.9	724.91	10.9	725.64	725.00	-4	6,538	-0.06%
2022/11/16	15.1	729.70	19.2	729.43	729.00	-4.1	6,483	-0.06%
2022/11/15	17.5	722.15	30.7	722.61	722.00	-13.2	6,409	-0.21%
2022/11/14	15.6	700.57	25.3	701.26	697.00	-9.7	6,249	-0.16%
2022/11/11	32.6	694.08	44.8	694.35	700.00	-12.3	6,158	-0.20%
2022/11/10	15.9	651.51	23.4	651.88	660.00	-7.6	5,973	-0.13%
2022/11/09	20.4	641.60	34	644.02	650.00	-13.6	5,943	-0.23%
2022/11/08	19.2	625.88	13.4	623.01	620.00	5.8	5,823	0.10%
2022/11/07	8.4	612.39	20.4	614.11	620.00	-12	5,766	-0.21%
2022/11/04	10.3	592.14	9.2	594.04	597.00	1.1	5,782	0.02%
2022/11/03	13.2	592.45	9.1	595.68	600.00	4.1	5,814	0.07%
2022/11/02	13.3	599.13	13.2	601.58	599.00	0.1	5,796	0.00%
2022/11/01	12.2	597.31	17.5	598.16	599.00	-5.3	5,769	-0.09%
2022/10/31	19.2	592.12	46.3	591.52	590.00	-27.1	5,758	-0.47%
2022/10/28	24.6	568.76	5.1	572.80	565.00	19.6	5,543	0.35%
2022/10/27	8.1	586.47	11.4	588.46	589.00	-3.2	5,502	-0.06%
2022/10/26	11.2	570.16	16.3	577.25	579.00	-5.1	5,503	-0.09%
2022/10/25	23.2	573.82	8.8	570.95	563.00	14.5	5,501	0.26%
2022/10/24	6.6	591.52	21.4	591.96	588.00	-14.8	5,510	-0.27%
2022/10/21	5.6	572.07	5.3	572.20	567.00	0.3	5,493	0.01%
2022/10/20	5.6	563.10	14	560.01	570.00	-8.4	5,520	-0.15%
2022/10/19	15.5	579.10	18	587.44	577.00	-2.5	5,467	-0.05%
2022/10/18	8.1	581.27	6.3	584.65	588.00	1.8	5,468	0.03%
2022/10/17	22.4	574.21	33.3	572.49	578.00	-11	5,498	-0.20%
2022/10/14	7.2	578.92	18.2	577.84	585.00	-11	5,580	-0.20%
2022/10/13	5.7	545.86	6.3	545.55	544.00	-0.6	5,561	-0.01%
2022/10/12	29.3	549.83	8.6	550.40	549.00	20.7	5,527	0.37%
2022/10/11	7.8	556.14	8.3	556.53	553.00	-0.5	5,544	-0.01%
2022/10/07	21	568.06	3.1	572.97	566.00	17.9	5,540	0.32%
2022/10/06	33.3	592.83	23.4	588.38	587.00	10	5,531	0.18%
2022/10/05	20.7	596.60	33.2	601.39	599.00	-12.5	5,528	-0.23%
2022/10/04	1.1	565.17	14.6	569.15	573.00	-13.5	5,491	-0.25%
2022/10/03	5.2	549.62	4.3	550.04	548.00	0.9	5,503	0.02%
2022/09/30	0.7	538.95	12.4	544.53	551.00	-11.7	5,600	-0.21%
2022/09/29	3.7	554.21	5.5	554.55	543.00	-1.8	5,648	-0.03%
2022/09/28	15.8	557.01	19.2	559.86	545.00	-3.4	5,643	-0.06%
2022/09/27	4.7	570.31	3.8	568.63	568.00	0.9	5,673	0.02%
2022/09/26	18.6	570.13	13.7	569.74	569.00	4.9	5,749	0.09%
2022/09/23	17.5	582.78	9.4	586.39	580.00	8.1	5,832	0.14%
2022/09/22	13.8	591.80	7.1	592.94	591.00	6.7	5,925	0.11%
2022/09/21	4.6	605.59	13	609.08	605.00	-8.4	6,057	-0.14%
2022/09/20	6.5	606.12	1.5	606.68	605.00	5	6,255	0.08%
2022/09/19	11.6	606.28	14.5	604.83	604.00	-2.9	6,370	-0.04%
2022/09/16	13.2	604.56	6	602.38	600.00	7.1	6,541	0.11%
2022/09/15	1.7	617.59	2	616.01	616.00	-0.3	6,915	0.00%
2022/09/14	6.9	609.23	5.1	611.48	615.00	1.8	7,098	0.03%
2022/09/13	4.7	629.43	8.1	628.90	626.00	-3.4	7,118	-0.05%
2022/09/12	6.5	632.24	1.2	637.41	627.00	5.3	7,161	0.07%
2022/09/08	2.5	621.63	2.8	621.48	623.00	-0.4	7,293	0.00%
2022/09/07	8.2	617.31	4.1	622.00	619.00	4.1	7,319	0.06%
2022/09/06	8.3	632.60	7	632.79	629.00	1.3	7,319	0.02%
2022/09/05	1.5	621.63	5.8	633.16	631.00	-4.2	7,359	-0.06%
2022/09/02	33.5	629.86	4	628.68	620.00	29.5	7,407	0.40%
2022/09/01	13.7	649.46	1.2	647.37	648.00	12.6	7,329	0.17%
2022/08/31	3.1	665.76	12.1	666.15	667.00	-8.9	7,309	-0.12%
2022/08/30	18.9	651.61	1.1	653.17	657.00	17.8	7,411	0.24%
2022/08/29	22.8	655.11	4.9	655.89	653.00	17.9	7,427	0.24%
2022/08/26	7.3	681.37	8.4	684.08	678.00	-1.1	7,444	-0.01%
2022/08/25	5	673.51	3.1	672.15	670.00	1.8	7,460	0.02%
2022/08/24	9.9	673.69	3.1	671.17	667.00	6.8	7,497	0.09%
2022/08/23	9.6	673.96	12.3	674.76	676.00	-2.7	7,601	-0.04%
2022/08/22	20.2	677.91	11.3	678.43	672.00	9	7,628	0.12%
2022/08/19	7.9	695.80	4.1	696.05	693.00	3.8	7,590	0.05%
2022/08/18	15.5	697.87	9.2	700.05	702.00	6.3	7,581	0.08%
2022/08/17	9.4	702.50	8.6	702.89	703.00	0.8	7,566	0.01%
2022/08/16	11.6	711.18	13.8	708.75	706.00	-2.2	7,537	-0.03%
2022/08/15	8.9	695.27	25.1	701.12	706.00	-16.2	7,502	-0.22%
2022/08/12	6.8	679.88	10.1	678.59	684.00	-3.3	7,480	-0.04%
2022/08/11	23.2	669.04	14.2	668.73	670.00	9	7,486	0.12%
2022/08/10	28.3	673.54	14	671.72	668.00	14.3	7,426	0.19%
2022/08/09	13.7	696.78	5.1	698.62	694.00	8.7	7,387	0.12%
2022/08/08	7.5	710.56	5.8	712.00	709.00	1.7	7,382	0.02%
2022/08/05	8.2	710.36	22.8	709.81	717.00	-14.7	7,373	-0.20%
2022/08/04	2.3	684.95	4.3	685.92	684.00	-2	7,325	-0.03%
2022/08/03	2.1	686.35	4.2	685.46	686.00	-2.1	7,330	-0.03%
2022/08/02	10	676.31	8.1	675.01	683.00	2	7,368	0.03%
2022/08/01	7.2	686.26	31.3	685.02	694.00	-24.1	7,318	-0.33%
2022/07/29	16	688.25	12.2	689.16	683.00	3.8	7,306	0.05%
2022/07/28	6.2	687.11	13.5	684.53	682.00	-7.4	7,275	-0.10%
2022/07/27	15.4	666.96	14.6	669.52	677.00	0.8	7,257	0.01%
2022/07/26	20.4	682.96	16.5	683.26	681.00	3.9	7,285	0.05%
2022/07/25	15.1	690.98	7.2	692.74	688.00	7.9	7,307	0.11%
2022/07/22	71.4	710.26	38.5	709.83	705.00	32.9	7,416	0.44%
2022/07/21	11.3	702.40	28.9	701.02	716.00	-17.6	7,419	-0.24%
2022/07/20	15.1	679.72	19.7	678.00	671.00	-4.6	7,345	-0.06%
2022/07/19	15	661.60	15.1	658.58	662.00	-0.1	7,309	0.00%
2022/07/18	8.4	665.45	15.8	663.83	661.00	-7.3	7,327	-0.10%
2022/07/15	18.3	646.19	16.2	648.03	648.00	2.1	7,272	0.03%
2022/07/14	27.4	647.76	17.1	642.93	646.00	10.3	7,234	0.14%
2022/07/13	26.2	640.91	29.3	641.46	634.00	-3.1	7,247	-0.04%
2022/07/12	5	615.79	3.8	612.61	614.00	1.2	7,202	0.02%
2022/07/11	2.3	640.11	3.5	642.42	637.00	-1.2	7,198	-0.02%
2022/07/08	10.6	652.01	13.3	650.54	651.00	-2.7	7,217	-0.04%
2022/07/07	13.6	628.50	17.7	625.57	636.00	-4.1	7,234	-0.06%
2022/07/06	15.1	608.56	10.1	609.99	605.00	5	7,219	0.07%
2022/07/05	20.1	613.42	21.7	607.05	615.00	-1.6	7,194	-0.02%
2022/07/04	12.1	614.88	18.8	615.40	611.00	-6.8	7,257	-0.09%
2022/07/01	53.9	633.58	55.5	624.94	612.00	-1.6	7,312	-0.02%
2022/06/30	22.9	654.92	13.4	655.31	651.00	9.5	7,366	0.13%
2022/06/29	37.7	657.75	42.7	658.13	661.00	-4.9	7,359	-0.07%
2022/06/28	23.3	654.15	18.9	653.63	651.00	4.4	7,274	0.06%
2022/06/27	16.1	684.97	6.9	688.31	678.00	9.1	7,189	0.13%
2022/06/24	27.5	683.03	14.8	677.40	670.00	12.6	7,235	0.17%
2022/06/23	107.7	700.61	27.8	694.74	689.00	79.9	7,038	1.14%	大買/
2022/06/22	26.1	823.79	13.1	821.73	807.00	13	6,590	0.20%
2022/06/21	6.6	855.62	8.9	855.10	868.00	-2.4	6,426	-0.04%
2022/06/20	16	840.08	11.3	841.91	840.00	4.7	6,372	0.07%
2022/06/17	21.7	842.15	5.3	841.26	831.00	16.4	6,323	0.26%
2022/06/16	13.1	885.24	12.4	885.02	873.00	0.7	6,172	0.01%
2022/06/15	8.4	883.75	9.1	885.00	884.00	-0.6	6,199	-0.01%
2022/06/14	12.9	872.31	5.4	873.03	880.00	7.5	6,271	0.12%
2022/06/13	29.7	896.01	15.4	889.29	887.00	14.3	6,289	0.23%
2022/06/10	7.6	925.59	11.5	926.84	930.00	-3.8	6,300	-0.06%
2022/06/09	8.8	928.42	6.4	926.52	924.00	2.5	6,361	0.04%
2022/06/08	3.3	919.78	49	928.04	930.00	-45.7	6,356	-0.72%
2022/06/07	11	894.48	7.1	892.63	890.00	3.9	6,282	0.06%
2022/06/06	2.3	898.51	8.4	907.28	905.00	-6.1	6,289	-0.10%
2022/06/02	1.3	900.01	3.8	898.75	898.00	-2.5	6,316	-0.04%
2022/06/01	10	907.13	7.2	906.90	905.00	2.8	6,430	0.04%
2022/05/31	7.9	877.13	28.3	889.87	905.00	-20.4	6,447	-0.32%
2022/05/30	4.2	869.87	11.2	871.50	878.00	-7	6,341	-0.11%
2022/05/27	0.3	848.19	2	849.26	851.00	-1.7	6,316	-0.03%
2022/05/26	5.6	838.01	3.2	838.50	833.00	2.4	6,351	0.04%
2022/05/25	1.4	841.91	3.8	840.11	843.00	-2.4	6,412	-0.04%
2022/05/24	4.5	840.48	3.4	836.86	830.00	1.1	6,489	0.02%
2022/05/23	4	848.99	5.1	851.92	843.00	-1.2	6,499	-0.02%
2022/05/20	2.3	844.89	5.3	847.82	846.00	-3	6,525	-0.05%
2022/05/19	9.6	839.53	3.1	843.16	845.00	6.5	6,518	0.10%
2022/05/18	3.6	849.44	9.5	851.16	855.00	-5.9	6,480	-0.09%
2022/05/17	5.4	838.02	7.4	841.99	841.00	-2	6,440	-0.03%
2022/05/16	12.8	838.53	10.3	841.85	825.00	2.4	6,422	0.04%
2022/05/13	6.5	838.94	13	839.59	843.00	-6.6	6,394	-0.10%
2022/05/12	2.1	826.35	2.3	823.93	820.00	-0.3	6,408	0.00%
2022/05/11	11.4	817.40	16.4	825.52	829.00	-5	6,423	-0.08%
2022/05/10	8.9	809.91	6.3	806.72	820.00	2.6	6,503	0.04%
2022/05/09	8.6	816.28	4.7	820.69	813.00	3.9	6,538	0.06%
2022/05/06	3.8	817.62	6.2	820.16	834.00	-2.4	6,633	-0.04%
2022/05/05	14.3	843.92	15.6	843.56	841.00	-1.3	6,852	-0.02%
2022/05/04	5.3	829.39	4.3	829.18	829.00	1	6,852	0.01%
2022/05/03	19.6	819.65	16.7	814.89	820.00	2.9	6,867	0.04%
2022/04/29	20.1	837.80	54.5	833.77	830.00	-34.4	6,813	-0.51%
2022/04/28	70.5	833.13	43	836.63	828.00	27.4	6,800	0.40%
2022/04/27	33.3	807.42	24.5	808.78	808.00	8.8	6,680	0.13%
2022/04/26	22.6	829.28	14.6	830.52	833.00	8	6,617	0.12%
2022/04/25	7.9	833.01	7.4	834.79	837.00	0.5	6,582	0.01%
2022/04/22	6.9	850.10	3.2	849.27	854.00	3.6	6,574	0.06%
2022/04/21	4.9	858.04	9.9	864.13	868.00	-5.1	6,571	-0.08%
2022/04/20	8.5	847.76	10.1	851.00	856.00	-1.6	6,581	-0.02%
2022/04/19	10.4	847.30	19	854.06	838.00	-8.7	6,539	-0.13%
2022/04/18	10.2	832.98	2.3	837.37	833.00	7.9	6,509	0.12%
2022/04/15	22.8	840.08	7.1	843.50	832.00	15.7	6,561	0.24%
2022/04/14	11.9	866.99	11.6	865.35	861.00	0.3	6,580	0.00%
2022/04/13	11.5	873.53	24.9	867.03	880.00	-13.4	6,612	-0.20%
2022/04/12	7.4	840.34	15.4	841.71	842.00	-8.1	6,561	-0.12%
2022/04/11	12.7	838.75	9.4	838.72	836.00	3.2	6,543	0.05%
2022/04/08	42.3	843.02	3.9	842.79	840.00	38.4	6,563	0.59%
2022/04/07	56.2	860.11	11.2	857.99	850.00	45	6,415	0.70%
2022/04/06	27.5	870.85	10.6	873.03	882.00	16.9	6,295	0.27%
2022/04/01	45.8	899.48	5.6	900.38	900.00	40.2	6,156	0.65%
2022/03/31	19.9	906.58	8.3	909.27	905.00	11.6	6,142	0.19%
2022/03/30	25	911.23	10.3	916.00	915.00	14.7	6,086	0.24%
2022/03/29	58.7	921.80	14.3	913.94	912.00	44.4	5,947	0.75%
2022/03/28	5.5	954.18	0.2	953.60	964.00	5.3	5,753	0.09%
2022/03/25	4.7	970.64	3	970.67	971.00	1.7	5,782	0.03%
2022/03/24	5.5	969.74	4.2	973.70	972.00	1.3	5,778	0.02%
2022/03/23	4.6	987.63	4.6	989.44	977.00	0	5,770	0.00%
2022/03/22	2.3	975.31	2.1	975.43	975.00	0.2	5,765	0.00%
2022/03/21	6.8	981.44	8.5	981.35	978.00	-1.6	5,750	-0.03%
2022/03/18	15.8	960.39	5.7	965.60	969.00	10.1	5,753	0.18%
2022/03/17	13.6	961.99	32.8	960.92	968.00	-19.2	5,699	-0.34%
2022/03/16	19.2	907.56	9.2	908.14	907.00	10	5,592	0.18%
2022/03/15	18.8	909.14	11.7	905.10	904.00	7.1	5,508	0.13%
2022/03/14	20.9	947.26	3	943.75	944.00	17.9	5,475	0.33%
2022/03/11	21	967.83	4.2	967.96	963.00	16.9	5,435	0.31%
2022/03/10	10.9	996.89	7.1	1002.03	995.00	3.8	5,418	0.07%
2022/03/09	6.9	966.69	5.1	964.71	966.00	1.8	5,399	0.03%
2022/03/08	8	968.52	9.3	967.62	963.00	-1.3	5,418	-0.02%
2022/03/07	35.6	978.01	17	982.17	972.00	18.5	5,403	0.34%
2022/03/04	32.7	1038.44	6	1034.18	1025.00	26.7	5,361	0.50%
2022/03/03	9.3	1076.69	3.1	1074.84	1080.00	6.1	5,320	0.12%
2022/03/02	10.5	1083.78	4.3	1078.85	1080.00	6.2	5,327	0.12%
2022/03/01	8	1103.75	15.4	1108.80	1100.00	-7.4	5,316	-0.14%
2022/02/25	11.4	1071.86	11.2	1074.56	1085.00	0.3	5,296	0.00%
2022/02/24	36.3	1077.81	17.3	1076.10	1060.00	19	5,279	0.36%
2022/02/23	8.4	1107.70	10.3	1109.51	1120.00	-1.9	5,229	-0.04%
2022/02/22	6.7	1100.15	4.2	1103.66	1110.00	2.5	5,336	0.05%
2022/02/21	4.1	1120.28	9.2	1123.80	1130.00	-5.1	5,465	-0.09%
2022/02/18	7.3	1114.50	4.6	1119.17	1120.00	2.7	5,526	0.05%
2022/02/17	7.2	1127.77	6.6	1127.50	1130.00	0.7	5,579	0.01%
2022/02/16	5.3	1120.15	10.2	1124.95	1130.00	-5	5,713	-0.09%
2022/02/15	14.6	1106.28	13.1	1110.00	1100.00	1.6	5,736	0.03%
2022/02/14	17.3	1106.62	7	1109.28	1105.00	10.3	5,745	0.18%
2022/02/11	10.5	1152.94	11.3	1156.77	1150.00	-0.8	5,713	-0.01%
2022/02/10	10.5	1142.57	21.3	1150.75	1160.00	-10.9	5,744	-0.19%
2022/02/09	5.4	1111.13	8.7	1117.62	1130.00	-3.3	5,775	-0.06%
2022/02/08	31.3	1097.80	10	1103.49	1095.00	21.3	5,700	0.37%
2022/02/07	16.7	1109.26	22.8	1110.58	1100.00	-6.2	5,594	-0.11%
2022/01/26	8.6	1083.23	17.2	1084.38	1075.00	-8.7	5,331	-0.16%
2022/01/25	8.6	1072.97	5.1	1080.00	1085.00	3.5	5,295	0.07%
2022/01/24	11.1	1075.31	9.7	1072.03	1090.00	1.4	5,269	0.03%
2022/01/21	8.6	1067.53	5.1	1071.06	1070.00	3.5	5,274	0.07%
2022/01/20	17.1	1084.09	4	1085.03	1090.00	13.1	5,240	0.25%
2022/01/19	15.5	1099.44	9	1100.56	1100.00	6.4	5,285	0.12%
2022/01/18	10.5	1121.88	16.4	1124.31	1105.00	-5.9	5,311	-0.11%
2022/01/17	7.7	1102.48	11.2	1100.92	1115.00	-3.5	5,315	-0.06%
2022/01/14	20.2	1066.68	9.6	1073.54	1065.00	10.6	5,299	0.20%
2022/01/13	8.4	1093.41	14.2	1094.30	1100.00	-5.7	5,304	-0.11%
2022/01/12	11.5	1080.60	11.2	1083.14	1085.00	0.3	5,294	0.01%
2022/01/11	13.5	1076.80	8.9	1081.27	1080.00	4.7	5,343	0.09%
2022/01/10	20.1	1083.30	9.3	1084.02	1095.00	10.8	5,369	0.20%
2022/01/07	12.9	1098.76	6.9	1104.15	1100.00	6	5,353	0.11%
2022/01/06	22.7	1131.97	7.4	1137.28	1135.00	15.2	5,359	0.28%
2022/01/05	23.4	1171.71	15.1	1173.66	1175.00	8.2	5,315	0.16%
2022/01/04	12.6	1159.17	11.5	1160.17	1165.00	1.1	5,303	0.02%
2022/01/03	19.4	1172.65	7.6	1187.91	1150.00	11.9	5,262	0.23%
2021/12/30	9.6	1186.44	12.4	1188.68	1190.00	-2.7	5,246	-0.05%
2021/12/29	11.4	1188.22	8.5	1188.10	1185.00	2.9	5,271	0.05%
2021/12/28	13.4	1165.83	16.3	1170.59	1175.00	-2.9	5,331	-0.05%
2021/12/27	18.9	1161.19	24.2	1155.62	1145.00	-5.3	5,325	-0.10%
2021/12/24	3.1	1116.75	14.9	1115.69	1120.00	-11.8	5,289	-0.22%
2021/12/23	11.1	1090.90	12	1095.55	1095.00	-0.9	5,333	-0.02%
2021/12/22	7	1087.12	5.1	1088.77	1085.00	1.9	5,426	0.03%
2021/12/21	10.1	1080.48	13.3	1093.11	1090.00	-3.3	5,524	-0.06%
2021/12/20	10.2	1061.02	9.1	1065.53	1055.00	1.1	5,628	0.02%
2021/12/17	6.3	1079.93	6.1	1084.18	1075.00	0.2	5,654	0.00%
2021/12/16	9	1078.89	19.6	1084.93	1090.00	-10.6	5,672	-0.19%
2021/12/15	10.2	1058.92	4.1	1058.66	1060.00	6.1	5,747	0.11%
2021/12/14	12.1	1061.25	13.1	1063.04	1070.00	-1	5,818	-0.02%
2021/12/13	12.1	1077.57	10.2	1084.34	1075.00	1.9	5,796	0.03%
2021/12/10	7.2	1068.72	8.4	1075.63	1075.00	-1.2	5,826	-0.02%
2021/12/09	7.1	1082.81	8.2	1084.27	1085.00	-1.1	5,911	-0.02%
2021/12/08	7.2	1092.77	14.8	1093.37	1095.00	-7.6	5,919	-0.13%
2021/12/07	15.1	1065.65	14.1	1071.77	1065.00	1	5,877	0.02%
2021/12/06	7	1059.62	5.6	1074.32	1085.00	1.4	5,880	0.02%
2021/12/03	13.2	1068.77	12.7	1079.35	1060.00	0.5	5,875	0.01%
2021/12/02	7.6	1068.25	10.3	1071.47	1080.00	-2.7	5,860	-0.05%
2021/12/01	7.5	1051.25	11.6	1043.86	1065.00	-4.2	5,877	-0.07%
2021/11/30	9.7	1021.12	6.2	1032.06	1010.00	3.5	5,869	0.06%
2021/11/29	3.2	1012.55	8.2	1015.82	1030.00	-5	5,829	-0.09%
2021/11/26	8.3	1012.04	1.4	1015.63	1005.00	6.9	5,918	0.12%
2021/11/25	10.7	1029.21	5.2	1032.09	1035.00	5.5	5,973	0.09%
2021/11/24	13.6	1033.33	13.3	1035.02	1040.00	0.3	5,991	0.00%
2021/11/23	13.3	1066.50	13.3	1062.69	1055.00	0	6,013	0.00%
2021/11/22	10.8	1088.10	5.3	1088.20	1080.00	5.6	6,066	0.09%
2021/11/19	17.3	1087.67	17.5	1086.49	1090.00	-0.3	6,050	0.00%
2021/11/18	10.5	1074.04	41.9	1076.18	1085.00	-31.4	5,931	-0.53%
2021/11/17	11.3	1047.02	10.2	1046.64	1030.00	1.1	5,811	0.02%
2021/11/16	7.4	1024.84	8.2	1031.33	1035.00	-0.7	5,789	-0.01%
2021/11/15	8.8	1023.25	26.5	1022.23	1025.00	-17.8	5,786	-0.31%
2021/11/12	4.4	975.98	7.7	975.93	983.00	-3.3	5,702	-0.06%
2021/11/11	12.5	944.20	7.1	945.35	954.00	5.3	5,713	0.09%
2021/11/10	9.3	963.69	2.6	968.68	958.00	6.8	5,712	0.12%
2021/11/09	11.3	993.33	6.5	989.55	978.00	4.9	5,731	0.08%
2021/11/08	5.6	963.53	34.1	972.31	980.00	-28.5	5,687	-0.50%
2021/11/05	1.1	939.73	10.5	937.97	940.00	-9.5	5,588	-0.17%
2021/11/04	0.1	928.38	1.6	930.15	928.00	-1.5	5,571	-0.03%
2021/11/03	2.1	930.54	5.4	935.48	932.00	-3.3	5,605	-0.06%
2021/11/02	3.2	928.53	26.4	929.14	928.00	-23.3	5,617	-0.41%
2021/11/01	21.2	921.94	8.2	924.55	922.00	13	5,680	0.23%
2021/10/29	13.8	919.15	5.2	918.25	913.00	8.6	5,733	0.15%
2021/10/28	7.4	938.00	9.4	935.10	936.00	-2	5,692	-0.04%
2021/10/27	13.2	944.49	21.4	949.23	942.00	-8.2	5,694	-0.14%
2021/10/26	9	946.44	25.3	947.24	946.00	-16.3	5,657	-0.29%
2021/10/25	4.4	923.24	19.3	934.52	938.00	-14.9	5,704	-0.26%
2021/10/22	2.1	916.05	22	920.92	926.00	-20	5,890	-0.34%
2021/10/21	6.4	912.22	15.2	917.02	913.00	-8.8	5,948	-0.15%
2021/10/20	6.1	905.79	6.9	905.72	901.00	-0.9	5,922	-0.01%
2021/10/19	2.8	897.02	13.5	892.66	898.00	-10.8	5,922	-0.18%
2021/10/18	14.7	866.70	10.4	869.90	867.00	4.4	5,893	0.07%
2021/10/15	15.4	852.81	19.1	852.40	857.00	-3.8	5,876	-0.06%
2021/10/14	29.3	853.04	15.4	852.44	840.00	13.9	5,826	0.24%
2021/10/13	27.5	875.92	9.2	865.00	862.00	18.4	5,799	0.32%
2021/10/12	15.9	891.75	4.1	890.07	887.00	11.8	5,805	0.20%
2021/10/08	6.4	916.10	11.3	916.33	910.00	-4.9	5,823	-0.08%
2021/10/07	5.1	903.87	13.8	907.22	911.00	-8.7	5,809	-0.15%
2021/10/06	6.6	881.98	8.6	878.73	871.00	-2	5,818	-0.03%
2021/10/05	23.8	866.96	9	864.67	867.00	14.8	5,823	0.25%
2021/10/04	11.2	887.58	5.3	894.90	892.00	5.9	5,764	0.10%
2021/10/01	18	891.12	3.1	893.32	885.00	14.9	5,787	0.26%
2021/09/30	21.9	903.61	5.2	904.51	905.00	16.7	5,769	0.29%
2021/09/29	19.7	924.28	8.4	920.95	913.00	11.3	5,757	0.20%
2021/09/28	7	955.42	11.9	958.79	957.00	-4.9	5,742	-0.09%
2021/09/27	5.1	935.87	26.5	946.57	959.00	-21.4	5,698	-0.38%
2021/09/24	3.2	916.98	1	919.98	920.00	2.2	5,614	0.04%
2021/09/23	4.3	912.59	3	914.34	915.00	1.3	5,707	0.02%
2021/09/22	18.8	908.51	7.1	906.10	911.00	11.7	5,709	0.21%
2021/09/17	3.2	943.37	26.7	946.13	940.00	-23.5	5,634	-0.42%
2021/09/16	5.1	931.01	3.2	930.43	936.00	1.9	5,597	0.03%
2021/09/15	0.2	931.38	0.3	934.40	935.00	0	5,608	0.00%
2021/09/14	5.1	939.68	31.9	942.35	947.00	-26.8	5,671	-0.47%
2021/09/13	3.1	922.04	5.5	924.19	927.00	-2.4	5,770	-0.04%
2021/09/10	3	911.31	10.5	917.29	925.00	-7.5	5,907	-0.13%
2021/09/09	3.4	899.03	0.2	903.30	901.00	3.2	5,926	0.05%
2021/09/08	2	907.91	6.2	910.03	912.00	-4.1	5,924	-0.07%
2021/09/07	3.3	901.34	5.1	901.63	903.00	-1.8	5,934	-0.03%
2021/09/06	18.1	900.60	6.6	900.43	896.00	11.5	5,959	0.19%
2021/09/03	6.6	925.22	3.1	923.31	919.00	3.5	5,922	0.06%
2021/09/02	1.5	936.45	13	934.77	933.00	-11.6	5,974	-0.19%
2021/09/01	1.2	918.53	27.5	920.80	927.00	-26.2	5,945	-0.44%
2021/08/31	12.2	893.23	5.4	897.99	901.00	6.8	5,851	0.12%
2021/08/30	1.1	901.31	8.2	908.05	912.00	-7.1	5,815	-0.12%
2021/08/27	5.4	890.23	16.4	891.79	896.00	-11	5,814	-0.19%
2021/08/26	33.8	886.74	6.1	886.52	888.00	27.7	5,801	0.48%
2021/08/25	3.4	905.61	2.4	910.10	911.00	1	5,763	0.02%
2021/08/24	0.3	907.07	0.3	907.00	909.00	0	5,818	0.00%
2021/08/23	2.8	905.96	21.5	899.71	911.00	-18.6	5,929	-0.31%
2021/08/20	10.5	879.31	8.6	886.03	873.00	1.9	5,968	0.03%
2021/08/19	14.2	890.79	9.1	890.97	888.00	5.1	6,030	0.09%
2021/08/18	10.5	882.56	11.8	895.44	912.00	-1.2	6,036	-0.02%
2021/08/17	29.9	889.47	4.1	889.61	880.00	25.7	6,081	0.42%
2021/08/16	5.3	903.53	3.1	905.93	901.00	2.1	6,099	0.04%
2021/08/13	0.6	906.68	3	910.60	910.00	-2.5	6,266	-0.04%
2021/08/12	6.6	907.17	1.1	904.43	904.00	5.6	6,367	0.09%
2021/08/11	5.6	908.81	6.2	911.08	910.00	-0.7	6,505	-0.01%
2021/08/10	5.2	921.38	3.4	922.51	922.00	1.8	6,700	0.03%
2021/08/09	12.2	917.44	4.1	924.73	921.00	8.1	6,930	0.12%
2021/08/06	13	939.50	6.3	940.09	936.00	6.7	7,054	0.09%
2021/08/05	5.2	959.50	17	958.70	961.00	-11.8	7,268	-0.16%
2021/08/04	2.5	949.04	17.9	947.04	950.00	-15.5	7,673	-0.20%
2021/08/03	3	934.49	9.5	934.95	938.00	-6.4	7,987	-0.08%
2021/08/02	1.2	924.44	7.9	927.08	934.00	-6.8	8,252	-0.08%
2021/07/30	13.8	918.02	4.2	921.15	910.00	9.6	8,341	0.12%
2021/07/29	2.4	909.33	36.2	922.27	933.00	-33.8	8,488	-0.40%
2021/07/28	66.4	901.07	22.1	894.69	890.00	44.3	8,566	0.52%
2021/07/27	28.4	937.54	41.5	942.71	938.00	-13.1	8,595	-0.15%
2021/07/26	7	928.44	3.1	930.03	923.00	4	8,877	0.04%
2021/07/23	1.3	929.29	7.8	929.77	933.00	-6.5	8,908	-0.07%
2021/07/22	0.6	919.89	4	923.75	919.00	-3.4	8,983	-0.04%
2021/07/21	10.2	917.72	1.3	912.01	912.00	8.9	9,049	0.10%
2021/07/20	4.2	921.48	6.3	921.09	920.00	-2.1	9,156	-0.02%
2021/07/19	17.7	925.58	1.1	923.16	919.00	16.7	9,287	0.18%
2021/07/16	2.5	948.22	13.9	951.26	957.00	-11.4	9,267	-0.12%
2021/07/15	1.4	945.84	17.1	944.20	951.00	-15.7	9,280	-0.17%
2021/07/14	2.2	934.17	5.2	933.91	930.00	-3	9,319	-0.03%
2021/07/13	13.1	933.22	5.3	936.08	926.00	7.7	9,339	0.08%
2021/07/12	3.5	937.49	16.8	937.16	935.00	-13.3	9,329	-0.14%
2021/07/09	9.7	921.24	16.4	922.23	919.00	-6.7	9,333	-0.07%
2021/07/08	6.6	922.06	1.1	925.78	920.00	5.5	9,393	0.06%
2021/07/07	16.4	920.13	11.1	922.37	917.00	5.4	9,453	0.06%
2021/07/06	30.5	928.36	20	932.58	922.00	10.5	9,539	0.11%
2021/07/05	20.7	963.35	9.5	960.31	957.00	11.2	9,531	0.12%
2021/07/02	1.3	960.50	2.6	959.23	957.00	-1.4	9,541	-0.01%
2021/07/01	25.9	956.72	14.3	958.16	955.00	11.6	9,556	0.12%
2021/06/30	19.5	965.43	33.4	962.44	962.00	-13.9	9,666	-0.14%
2021/06/29	5.4	943.60	16.3	943.47	935.00	-10.9	9,587	-0.11%
2021/06/28	12.4	925.66	14.1	929.93	935.00	-1.7	9,649	-0.02%
2021/06/25	29.3	940.20	20.1	935.73	927.00	9.2	9,792	0.09%
2021/06/24	7.4	936.81	4.1	930.80	929.00	3.3	9,868	0.03%
2021/06/23	23.9	911.11	24.8	927.95	941.00	-1	10,004	-0.01%
2021/06/22	30.6	904.04	24.9	900.64	903.00	5.7	10,129	0.06%
2021/06/21	38.2	931.49	7.4	940.58	918.00	30.8	10,011	0.31%
2021/06/18	22.6	978.80	17	971.18	965.00	5.6	9,964	0.06%
2021/06/17	13.2	972.18	10	976.21	978.00	3.2	9,985	0.03%
2021/06/16	11.4	985.98	2	983.03	985.00	9.4	10,009	0.09%
2021/06/15	6.1	989.18	4.4	994.16	989.00	1.7	10,003	0.02%
2021/06/11	19.5	989.63	5.1	988.00	980.00	14.4	10,014	0.14%
2021/06/10	33.2	988.66	57	994.89	998.00	-23.8	10,027	-0.24%
2021/06/09	13.4	971.44	9.4	978.08	967.00	4	9,991	0.04%
2021/06/08	4.5	971.82	3.1	971.02	966.00	1.4	10,056	0.01%
2021/06/07	20	960.54	13.2	961.52	973.00	6.9	10,154	0.07%
2021/06/04	3.3	971.15	1.9	974.10	977.00	1.4	10,221	0.01%
2021/06/03	1.7	971.97	14.4	976.60	981.00	-12.8	10,310	-0.12%
2021/06/02	18.1	971.00	17.1	970.69	959.00	1	10,390	0.01%
2021/06/01	15.9	986.57	6.4	986.28	977.00	9.5	10,446	0.09%
2021/05/31	17.6	986.37	32.7	987.95	995.00	-15.2	10,530	-0.14%
2021/05/28	29.1	951.91	35.5	954.44	961.00	-6.5	10,516	-0.06%
2021/05/27	40.2	936.78	16.2	935.51	935.00	24	10,614	0.23%
2021/05/26	9.4	957.74	9.2	953.73	951.00	0.2	10,714	0.00%
2021/05/25	20.3	959.80	14.4	961.34	952.00	5.9	10,736	0.05%
2021/05/24	23.8	946.04	17.1	946.27	943.00	6.6	10,717	0.06%
2021/05/21	25.1	957.32	31.4	960.55	955.00	-6.4	10,746	-0.06%
2021/05/20	19.5	939.03	26	937.68	930.00	-6.5	10,640	-0.06%
2021/05/19	45.3	964.61	28.3	955.84	943.00	17	10,583	0.16%
2021/05/18	50.3	968.90	65.4	966.80	994.00	-15	10,480	-0.14%
2021/05/17	63.4	903.25	94.1	910.40	914.00	-30.6	10,407	-0.29%
2021/05/14	27.4	902.12	26.4	901.27	895.00	1	10,391	0.01%
2021/05/13	32.5	884.71	20.3	886.09	873.00	12.2	10,414	0.12%
2021/05/12	66.1	890.83	42.5	883.78	888.00	23.6	10,317	0.23%
2021/05/11	46.5	915.36	90.6	919.61	911.00	-44.1	10,040	-0.44%
2021/05/10	70.6	995.63	42.1	983.63	979.00	28.5	9,850	0.29%
2021/05/07	30.5	1034.85	25.3	1051.76	1060.00	5.1	9,827	0.05%
2021/05/06	39	1026.27	36.5	1039.06	1055.00	2.5	9,967	0.02%
2021/05/05	115	1033.01	23	1040.23	1005.00	92	9,906	0.93%	大買/
2021/05/04	24	1063.23	14.9	1073.79	1085.00	9.1	9,843	0.09%
2021/05/03	30.8	1122.59	27.3	1125.94	1105.00	3.5	9,692	0.04%
2021/04/29	17.2	1185.00	4.7	1185.00	1185.00	12.5	9,546	0.13%
2021/04/28	19.3	1069.05	16.5	1079.69	1080.00	2.8	9,736	0.03%
2021/04/27	9.6	1074.77	19.7	1078.67	1065.00	-10.1	9,769	-0.10%
2021/04/26	14.3	1060.71	10.4	1059.60	1070.00	3.9	9,764	0.04%
2021/04/23	9.1	996.82	33.9	1008.01	1035.00	-24.8	9,723	-0.26%
2021/04/22	10.4	992.66	16.8	995.90	984.00	-6.4	9,703	-0.07%
2021/04/21	10.4	992.31	7.2	997.09	988.00	3.2	9,793	0.03%
2021/04/20	7.4	985.48	19.4	985.72	998.00	-12	9,936	-0.12%
2021/04/19	9.4	972.03	5.4	964.94	963.00	4.1	9,945	0.04%
2021/04/16	16.4	978.11	9.2	971.83	975.00	7.3	10,002	0.07%
2021/04/15	7.4	967.33	8.5	972.45	985.00	-1	10,117	-0.01%
2021/04/14	14.3	945.14	9.9	953.43	965.00	4.4	10,142	0.04%
2021/04/13	8.2	967.25	10.3	973.36	961.00	-2.1	10,151	-0.02%
2021/04/12	31.5	975.23	15.1	961.07	960.00	16.4	10,145	0.16%
2021/04/09	10.1	1018.93	9.2	1017.75	999.00	0.8	10,206	0.01%
2021/04/08	10	995.79	21.8	1008.69	1020.00	-11.8	10,176	-0.12%
2021/04/07	13.6	999.53	6.6	999.50	998.00	6.9	10,136	0.07%
2021/04/06	7.3	992.38	41.2	996.68	995.00	-33.9	10,121	-0.33%
2021/04/01	20.1	973.36	13.6	971.02	961.00	6.5	10,094	0.06%
2021/03/31	21.2	972.38	16.3	976.10	969.00	4.9	10,037	0.05%
2021/03/30	11	958.63	36.1	965.60	971.00	-25.1	9,940	-0.25%
2021/03/29	19.7	954.85	18.7	957.61	941.00	1.1	9,822	0.01%
2021/03/26	18	941.23	17.1	943.16	943.00	1	9,770	0.01%
2021/03/25	9.5	928.89	65.4	927.04	949.00	-55.9	9,665	-0.58%
2021/03/24	10.2	884.48	24.2	885.60	894.00	-14	9,473	-0.15%
2021/03/23	9.2	882.15	7	885.15	870.00	2.2	9,459	0.02%
2021/03/22	8.3	878.72	2.2	885.94	881.00	6.2	9,423	0.07%
2021/03/19	19.4	886.21	7.2	886.78	885.00	12.2	9,389	0.13%
2021/03/18	9.2	913.38	5.1	913.88	903.00	4.1	9,326	0.04%
2021/03/17	16.7	914.50	14.6	912.80	908.00	2	9,374	0.02%
2021/03/16	4.2	909.44	31.1	913.89	919.00	-26.9	9,405	-0.29%
2021/03/15	5.2	904.47	7.5	907.23	907.00	-2.3	9,424	-0.02%
2021/03/12	9.9	902.10	14.6	902.60	899.00	-4.7	9,477	-0.05%
2021/03/11	16.3	881.46	31.7	883.14	888.00	-15.3	9,437	-0.16%
2021/03/10	36.4	873.70	19.1	871.57	864.00	17.3	9,369	0.19%
2021/03/09	20	869.02	18.3	868.75	879.00	1.7	9,330	0.02%
2021/03/08	35.4	886.24	15.5	881.09	867.00	19.9	9,312	0.21%
2021/03/05	32.3	879.91	20.2	882.10	883.00	12	9,295	0.13%
2021/03/04	37.1	901.32	6.3	903.26	897.00	30.8	9,343	0.33%
2021/03/03	16.8	914.66	26.3	918.08	930.00	-9.5	9,196	-0.10%
2021/03/02	22.1	926.64	19.5	925.57	900.00	2.7	9,113	0.03%
2021/02/26	37.9	914.31	17.3	918.66	896.00	20.5	9,006	0.23%
2021/02/25	24.2	944.10	20.4	942.58	944.00	3.8	8,849	0.04%
2021/02/24	20.6	953.38	18.5	951.55	940.00	2	8,846	0.02%
2021/02/23	6.9	950.57	23.4	949.30	965.00	-16.5	8,911	-0.19%
2021/02/22	19.3	964.16	8.7	963.70	951.00	10.7	8,928	0.12%
2021/02/19	19.2	963.33	11.5	961.81	964.00	7.6	9,154	0.08%
2021/02/18	25.8	977.93	13.2	979.18	978.00	12.6	9,139	0.14%
2021/02/17	24.4	982.91	16.3	984.65	980.00	8.1	9,139	0.09%
2021/02/05	33.1	965.66	39.1	965.22	950.00	-6.1	9,019	-0.07%
2021/02/04	46.7	937.92	37.3	942.90	946.00	9.3	8,834	0.11%
2021/02/03	26.6	949.29	49.2	950.60	950.00	-22.6	8,748	-0.26%
2021/02/02	36	936.15	43.3	936.95	931.00	-7.3	8,668	-0.08%
2021/02/01	21.5	895.13	27.5	898.94	905.00	-5.9	8,536	-0.07%
2021/01/29	14.8	888.83	23.6	891.21	875.00	-8.7	8,433	-0.10%
2021/01/28	36.9	869.32	20.1	873.35	869.00	16.8	8,337	0.20%
2021/01/27	18.2	887.70	20.4	889.08	897.00	-2.2	8,198	-0.03%
2021/01/26	35.5	890.62	9.7	882.32	871.00	25.8	8,153	0.32%
2021/01/25	13.3	906.54	8.1	899.64	910.00	5.1	8,217	0.06%
2021/01/22	37.7	921.18	17.8	929.70	917.00	19.9	8,174	0.24%
2021/01/21	24.7	917.92	36.5	909.88	934.00	-11.9	7,980	-0.15%
2021/01/20	36.2	881.59	12.3	876.75	872.00	23.9	7,790	0.31%
2021/01/19	9.4	867.80	28.4	870.90	879.00	-19	7,707	-0.25%
2021/01/18	21.1	831.18	26.4	832.63	844.00	-5.3	7,647	-0.07%
2021/01/15	20.3	867.05	16.9	851.15	850.00	3.4	7,581	0.04%
2021/01/14	33.9	871.41	18.1	863.91	861.00	15.8	7,503	0.21%
2021/01/13	19.5	880.84	25.3	878.77	884.00	-5.8	7,403	-0.08%
2021/01/12	18.5	853.26	15.4	850.28	846.00	3.1	7,230	0.04%
2021/01/11	15.2	846.79	8.1	846.27	851.00	7.1	7,124	0.10%
2021/01/08	10.5	819.68	24.6	824.43	838.00	-14.1	7,075	-0.20%
2021/01/07	5.2	793.95	20.2	799.21	799.00	-15	6,971	-0.21%
2021/01/06	16.4	796.32	11.2	794.25	792.00	5.2	6,942	0.07%
2021/01/05	16.3	790.00	11.6	792.34	797.00	4.7	6,919	0.07%
2021/01/04	4.3	785.84	22.7	782.54	792.00	-18.4	7,122	-0.26%
2020/12/31	2.2	745.10	7.1	748.70	747.00	-5	7,147	-0.07%
2020/12/30	2	739.05	11.7	743.02	746.00	-9.6	7,365	-0.13%
2020/12/29	16.1	739.62	16.2	739.74	734.00	-0.1	7,338	0.00%
2020/12/28	17.1	735.82	39.6	734.57	740.00	-22.5	7,345	-0.31%
2020/12/25	6.1	715.83	7.2	716.23	715.00	-1.1	7,269	-0.02%
2020/12/24	4.5	719.03	4.6	718.32	714.00	0	7,323	0.00%
2020/12/23	2.1	708.69	10.7	714.64	720.00	-8.6	7,396	-0.12%
2020/12/22	5	708.21	12.1	712.41	703.00	-7.1	7,438	-0.10%
2020/12/21	5.1	694.23	6.1	702.10	708.00	-1	7,475	-0.01%
2020/12/18	5.1	701.67	5.2	701.06	699.00	-0.1	7,494	0.00%
2020/12/17	6.1	703.84	10.1	707.18	704.00	-4	7,540	-0.05%
2020/12/16	9.3	705.82	5.1	703.21	701.00	4.2	7,575	0.05%
2020/12/15	12.3	700.42	9	700.23	701.00	3.3	7,661	0.04%
2020/12/14	8.4	702.78	5	703.61	702.00	3.4	7,785	0.04%
2020/12/11	8.2	708.40	7.1	708.31	707.00	1.2	7,897	0.01%
2020/12/10	27.2	713.87	9.3	710.67	709.00	17.9	7,895	0.23%
2020/12/09	6.2	737.50	8.7	739.46	734.00	-2.5	7,911	-0.03%
2020/12/08	19.5	715.36	30.9	717.16	730.00	-11.4	7,906	-0.14%
2020/12/07	27.3	699.66	8.4	701.89	704.00	18.9	7,861	0.24%
2020/12/04	12.5	702.32	11.3	703.30	705.00	1.2	7,938	0.02%
2020/12/03	18.6	701.39	6	703.33	700.00	12.6	7,959	0.16%
2020/12/02	15.3	704.60	14.1	703.88	712.00	1.2	7,960	0.01%
2020/12/01	28.1	697.54	8.1	696.01	697.00	20	8,051	0.25%
2020/11/30	29.1	710.11	8.1	706.66	704.00	21	8,134	0.26%
2020/11/27	8.1	723.92	0.1	728.00	725.00	8	8,228	0.10%
2020/11/26	3.3	730.58	14.4	728.37	730.00	-11.2	8,349	-0.13%
2020/11/25	15.6	733.14	7.2	727.92	724.00	8.5	8,574	0.10%
2020/11/24	12.2	743.93	5.2	740.64	742.00	7.1	8,675	0.08%
2020/11/23	15.3	748.10	21.1	744.00	743.00	-5.7	8,827	-0.07%
2020/11/20	16.2	741.85	37.5	746.46	747.00	-21.4	8,889	-0.24%
2020/11/19	14.5	732.88	25.5	732.13	733.00	-11.1	8,864	-0.12%
2020/11/18	18.2	718.07	54.1	718.90	728.00	-35.8	8,965	-0.40%
2020/11/17	13.1	698.66	19.1	695.37	696.00	-6	8,975	-0.07%
2020/11/16	8.1	685.66	8.3	688.53	694.00	-0.2	9,437	0.00%
2020/11/13	5.2	671.24	5.2	671.81	675.00	0	9,725	0.00%
2020/11/12	10.7	675.10	7	677.57	673.00	3.7	10,351	0.04%
2020/11/11	19.1	673.91	12	672.18	676.00	7.1	10,383	0.07%
2020/11/10	10.5	691.06	2	690.47	686.00	8.5	10,411	0.08%
2020/11/09	21.1	705.77	17.6	702.68	702.00	3.5	10,500	0.03%
2020/11/06	9	700.97	19.5	698.56	700.00	-10.4	10,576	-0.10%
2020/11/05	3	686.33	47.2	690.60	696.00	-44.2	10,619	-0.42%
2020/11/04	8	670.00	13.1	677.95	677.00	-5.1	10,610	-0.05%
2020/11/03	14.5	664.87	10	667.90	665.00	4.5	10,699	0.04%
2020/11/02	48.6	666.26	23	661.09	653.00	25.6	10,776	0.24%
2020/10/30	7.1	675.74	3	679.33	678.00	4.1	10,763	0.04%
2020/10/29	5.2	676.30	5	672.80	684.00	0.2	10,976	0.00%
2020/10/28	15.3	683.20	9.1	681.83	681.00	6.2	11,330	0.05%
2020/10/27	1	679.14	7	679.72	685.00	-6	11,469	-0.05%
2020/10/26	4.1	677.29	2	675.50	674.00	2.1	11,597	0.02%
2020/10/23	12.1	681.67	45	681.98	678.00	-32.9	11,765	-0.28%
2020/10/22	5	690.40	4	688.25	688.00	1	12,285	0.01%
2020/10/21	18.1	699.25	14	692.50	691.00	4.1	12,554	0.03%
2020/10/20	5.2	687.07	6.1	694.51	697.00	-0.9	12,874	-0.01%
2020/10/19	6	689.17	9	692.78	692.00	-3	13,079	-0.02%
2020/10/16	23.2	687.33	20	690.70	680.00	3.2	13,311	0.02%
2020/10/15	12.1	698.05	10	693.90	689.00	2.1	13,490	0.02%
2020/10/14	17	693.17	7.2	691.52	689.00	9.9	13,524	0.07%
2020/10/13	18	703.55	16.4	699.61	699.00	1.7	13,578	0.01%
2020/10/12	24	710.67	70.2	712.76	714.00	-46.2	13,570	-0.34%
2020/10/08	32.3	666.33	45	668.93	670.00	-12.8	13,458	-0.09%
2020/10/07	14.1	648.69	36	638.08	647.00	-21.9	13,352	-0.16%
2020/10/06	10	615.20	10.1	614.90	615.00	-0.1	13,230	0.00%
2020/10/05	7	611.71	16	612.44	611.00	-9	13,446	-0.07%
2020/09/30	17	610.94	13	609.92	607.00	4	13,648	0.03%
2020/09/29	11	607.00	15	610.40	610.00	-4	13,911	-0.03%
2020/09/28	11	588.10	14	591.21	603.00	-3	14,142	-0.02%
2020/09/25	25.1	595.73	18	596.50	585.00	7.1	14,134	0.05%
2020/09/24	26.1	607.84	22	606.27	600.00	4.1	14,148	0.03%
2020/09/23	18	613.06	30.1	613.84	617.00	-12.1	14,104	-0.09%
2020/09/22	13	605.77	6	612.00	603.00	7	14,121	0.05%
2020/09/21	13.1	619.75	12	615.58	616.00	1.1	14,152	0.01%
2020/09/18	19	599.21	28	602.71	611.00	-9	14,216	-0.06%
2020/09/17	28.1	598.50	21	601.14	599.00	7.1	14,178	0.05%
2020/09/16	16	620.37	27	622.59	617.00	-11	14,226	-0.08%
2020/09/15	8	607.63	10	612.00	611.00	-2	14,345	-0.01%
2020/09/14	7.1	601.70	19.1	604.54	609.00	-12	14,584	-0.08%
2020/09/11	15.1	595.47	11.1	593.21	595.00	4	14,529	0.03%
2020/09/10	5	602.40	10	599.80	599.00	-5	14,506	-0.03%
2020/09/09	14	590.86	8	593.63	595.00	6	14,579	0.04%
2020/09/08	4	610.23	23	605.48	604.00	-19	14,531	-0.13%
2020/09/07	4	600.75	9	601.11	598.00	-5	14,617	-0.03%
2020/09/04	24	599.04	23.1	599.85	603.00	0.9	14,678	0.01%
2020/09/03	17.1	607.05	14	607.93	603.00	3.1	14,559	0.02%
2020/09/02	69	595.72	32	598.97	596.00	37	14,467	0.26%
2020/09/01	4.1	561.28	16	568.13	576.00	-11.9	14,314	-0.08%
2020/08/31	30.2	561.09	18	567.00	556.00	12.2	14,274	0.09%
2020/08/28	13	565.62	21	564.33	574.00	-8	14,125	-0.06%
2020/08/27	23.2	567.77	20	566.14	558.00	3.2	14,063	0.02%
2020/08/26	21	577.24	10.2	579.62	578.00	10.9	14,098	0.08%
2020/08/25	15	588.01	11	588.27	589.00	4	14,064	0.03%
2020/08/24	16	589.56	12.2	590.57	585.00	3.8	14,058	0.03%
2020/08/21	21	590.50	23	592.88	604.00	-2	13,992	-0.01%
2020/08/20	50.2	578.17	44	575.61	565.00	6.2	13,769	0.04%
2020/08/19	47.2	615.00	35.3	614.23	609.00	11.9	13,312	0.09%
2020/08/18	136.3	621.77	68	619.76	617.00	68.3	13,108	0.52%	大買/
2020/08/17	4	684.50	6	683.33	685.00	-2	12,659	-0.02%
2020/08/14	19	675.47	9	677.11	680.00	10	12,709	0.08%
2020/08/13	25.1	684.09	15	692.19	684.00	10	12,854	0.08%
2020/08/12	27.2	681.89	33	680.03	680.00	-5.8	13,029	-0.04%
2020/08/11	27.1	697.45	5	701.00	693.00	22.1	13,265	0.17%
2020/08/10	15.2	702.82	12.2	708.42	706.00	3.1	13,196	0.02%
2020/08/07	36	712.97	16	712.13	705.00	20	13,149	0.15%
2020/08/06	19.1	737.51	15	736.86	732.00	4	13,080	0.03%
2020/08/05	26.3	730.89	23.2	731.82	730.00	3	12,950	0.02%
2020/08/04	12	710.95	38.3	717.68	732.00	-26.3	12,842	-0.20%
2020/08/03	42.1	711.28	34	713.32	696.00	8.1	12,632	0.06%
2020/07/31	36.2	691.83	35	688.14	701.00	1.2	12,338	0.01%
2020/07/30	24.1	679.40	17.1	680.92	683.00	7	12,239	0.06%
2020/07/29	21.2	680.17	16.2	680.53	682.00	5	12,132	0.04%
2020/07/28	102.2	725.62	98.1	705.99	680.00	4	12,087	0.03%	大買/
2020/07/27	41.1	720.81	51.1	707.40	728.00	-10	11,849	-0.08%
2020/07/24	64	685.67	34.1	688.64	675.00	29.9	12,020	0.25%
2020/07/23	9	674.12	20	677.90	677.00	-11	11,790	-0.09%
2020/07/22	24.2	662.01	29.2	663.14	664.00	-5	11,722	-0.04%
2020/07/21	22	629.91	24.1	633.30	637.00	-2	11,526	-0.02%
2020/07/20	11	594.82	11.1	601.28	601.00	-0.1	11,410	0.00%
2020/07/17	7	600.14	11	601.65	607.00	-4	11,461	-0.04%
2020/07/16	9	601.11	0.1	601.00	599.00	8.9	11,498	0.08%
2020/07/15	10	608.70	29	605.49	609.00	-19	11,468	-0.17%
2020/07/14	11.1	612.46	6	614.00	611.00	5.1	11,446	0.04%
2020/07/13	14.2	627.59	14	626.14	629.00	0.2	11,402	0.00%
2020/07/10	31.2	628.34	8	631.73	616.00	23.2	11,372	0.20%
2020/07/09	31	654.42	19	654.89	651.00	12	11,313	0.11%
2020/07/08	28.3	655.06	25.2	655.69	661.00	3.1	11,147	0.03%
2020/07/07	9.1	614.57	14	609.07	618.00	-4.9	10,896	-0.05%
2020/07/06	3	584.35	24	586.25	589.00	-21	10,711	-0.20%
2020/07/03	5	580.20	5	583.41	585.00	0	10,705	0.00%
2020/07/02	5	578.20	8	576.25	574.00	-3	10,704	-0.03%
2020/07/01	7	589.29	3.3	584.74	577.00	3.7	10,742	0.03%
2020/06/30	3	576.33	9	576.89	579.00	-6	10,725	-0.06%
2020/06/29	13	568.46	2.1	570.35	565.00	10.9	10,747	0.10%
2020/06/24	2	576.50	6.2	574.49	580.00	-4.2	10,726	-0.04%
2020/06/23	29	577.83	22.1	575.04	574.00	7	10,795	0.06%
2020/06/22	21	569.15	14	569.38	576.00	7	10,730	0.06%
2020/06/19	19	538.89	16	544.50	546.00	3	10,772	0.03%
2020/06/18	3	511.00	1	510.00	513.00	2	10,633	0.02%
2020/06/17	7	508.29	8	511.23	510.00	-1	10,881	-0.01%
2020/06/16	5	497.80	9	502.94	510.00	-4	11,062	-0.04%
2020/06/15	5	496.00	5.3	499.74	492.50	-0.3	11,296	0.00%
2020/06/12	9	484.39	14	490.79	492.50	-5	11,410	-0.04%
2020/06/11	6	500.58	7.2	503.08	496.50	-1.2	11,450	-0.01%
2020/06/10	5	499.50	5	499.70	500.00	0	11,475	0.00%
2020/06/09	6	491.92	6	496.33	497.50	0	11,757	0.00%
2020/06/08	9.1	496.80	6	498.33	494.50	3.1	11,945	0.03%
2020/06/05	6	493.83	1.5	494.00	494.00	4.5	11,941	0.04%
2020/06/04	2	488.50	1.1	488.05	490.00	0.9	11,999	0.01%
2020/06/03	4	490.63	8	490.50	490.00	-4	12,054	-0.03%
2020/06/02	4	484.88	14	484.89	485.00	-10	12,020	-0.08%
2020/06/01	12	466.58	13	462.27	461.50	-1	11,915	-0.01%
2020/05/29	1	466.00	5	462.20	463.00	-4	11,951	-0.03%
2020/05/28	5	457.20	7	460.93	460.00	-2	11,959	-0.02%
2020/05/27	8	461.88	11	464.18	464.50	-3	11,968	-0.03%
2020/05/26	6	463.00	4	462.88	460.00	2	12,078	0.02%
2020/05/25	3	455.17	7.2	454.80	460.00	-4.2	12,147	-0.03%
2020/05/22	12.1	446.93	19	443.37	442.00	-7	12,130	-0.06%
2020/05/21	11	468.27	4.3	464.94	464.50	6.7	12,091	0.06%
2020/05/20	12	468.79	24	467.96	470.00	-12	12,071	-0.10%
2020/05/19	8	460.81	25.6	460.60	462.00	-17.6	11,901	-0.15%
2020/05/18	9	444.89	65	446.95	440.50	-56	11,685	-0.48%
2020/05/15	13	409.73	1	410.00	411.00	12	11,390	0.11%
2020/05/14	7	412.93	2.3	415.74	411.00	4.7	11,447	0.04%
2020/05/13	5	415.50	41	417.96	420.00	-36	11,461	-0.31%
2020/05/12	8	406.69	2	408.00	407.00	6	11,544	0.05%
2020/05/11	38	408.92	15.1	408.84	410.00	22.9	11,685	0.20%
2020/05/08	3	414.50	9	416.06	411.50	-6	11,764	-0.05%
2020/05/07	13	412.58	8	412.44	411.00	5	11,832	0.04%
2020/05/06	8	405.31	3	406.33	408.00	5	11,867	0.04%
2020/05/05	7	401.36	6	402.25	401.50	1	11,894	0.01%
2020/05/04	13	400.12	4	401.38	399.50	9	12,042	0.07%
2020/04/30	6	407.58	33	410.41	415.00	-27	12,003	-0.22%
2020/04/29	35	392.40	73	393.21	398.00	-38	11,815	-0.32%
2020/04/28	12	369.13	11	372.27	375.00	1	11,461	0.01%
2020/04/27	9	368.22	34	364.49	372.00	-25	11,656	-0.21%
2020/04/24	11	351.32	7	350.36	348.50	4	11,531	0.03%
2020/04/23	7	348.36	2	349.50	351.00	5	11,572	0.04%
2020/04/22	36	346.71	8	346.44	346.00	28	11,643	0.24%
2020/04/21	15	360.90	5	354.20	353.50	10	11,874	0.08%
2020/04/20	3	369.83	6.2	370.37	370.00	-3.2	12,011	-0.03%
2020/04/17	4	367.63	6	371.75	368.00	-2	12,089	-0.02%
2020/04/16	0	0.00	2	361.50	361.50	-2	11,995	-0.02%
2020/04/15	36	367.50	49	365.06	365.50	-13	12,003	-0.11%
2020/04/14	7	363.57	10	360.75	365.50	-3	12,021	-0.02%
2020/04/13	33	349.73	31	351.98	351.50	2	11,992	0.02%
2020/04/10	2.2	350.82	2	350.50	350.00	0.2	12,013	0.00%
2020/04/09	29	352.62	25	350.08	351.50	4	12,109	0.03%
2020/04/08	10	348.15	15	348.73	349.50	-5	12,076	-0.04%
2020/04/07	1	348.00	7	347.21	347.00	-6	12,056	-0.05%
2020/04/06	1	339.00	10	339.60	341.00	-9	11,960	-0.08%
2020/04/01	32	329.88	35	330.66	334.00	-3	11,892	-0.03%
2020/03/31	30	333.13	23	329.89	327.50	7	11,880	0.06%
2020/03/30	14	329.79	12	330.88	336.50	2	11,749	0.02%
2020/03/27	27	344.00	8	342.06	340.00	19	11,622	0.16%
2020/03/26	26	332.35	41	337.80	343.50	-15	11,460	-0.13%
2020/03/25	35	345.66	38	338.17	334.50	-3	11,502	-0.03%
2020/03/24	24	333.13	25	334.02	330.00	-1	11,314	-0.01%
2020/03/23	45	307.21	39	308.32	308.00	6	11,286	0.05%
2020/03/20	13	298.38	28	297.54	301.00	-15	11,228	-0.13%
2020/03/19	41	282.06	46	286.42	274.00	-5	11,118	-0.04%
2020/03/18	23	312.04	17	313.85	301.50	6	10,839	0.06%
2020/03/17	15	317.80	29	318.33	315.50	-14	10,712	-0.13%
2020/03/16	16	327.75	10	332.85	320.00	6	10,537	0.06%
2020/03/13	21	323.72	44	317.32	341.00	-23	10,390	-0.22%
2020/03/12	24	340.96	37.2	344.20	336.00	-13.2	10,118	-0.13%
2020/03/11	38	370.83	6	368.17	363.00	32	9,884	0.32%
2020/03/10	17	367.06	29	369.33	373.50	-12	9,823	-0.12%
2020/03/09	10	367.00	6	366.17	366.50	4	9,727	0.04%
2020/03/06	12	380.42	10	379.20	378.50	2	9,658	0.02%
2020/03/05	9	379.50	45	383.43	385.00	-36	9,648	-0.37%
2020/03/04	16	367.66	4	371.63	370.50	12	9,661	0.12%
2020/03/03	17	374.76	14	374.93	372.00	3	9,644	0.03%
2020/03/02	6	362.35	10.1	360.55	363.00	-4.1	9,576	-0.04%
2020/02/27	20	369.40	13	366.96	360.00	7	9,569	0.07%
2020/02/26	12	376.42	5	375.10	375.00	7	9,475	0.07%
2020/02/25	23	377.63	19	376.18	378.50	4	9,416	0.04%
2020/02/24	31.2	379.13	5	380.90	377.00	26.2	9,441	0.28%
2020/02/21	26.4	389.24	9	388.61	388.00	17.4	9,324	0.19%
2020/02/20	28.1	390.64	21.3	392.97	394.00	6.8	9,257	0.07%
2020/02/19	30	389.80	8.3	391.34	388.50	21.7	9,184	0.24%
2020/02/18	14.1	394.40	5	393.40	392.00	9.1	9,196	0.10%
2020/02/17	20	397.15	12.1	398.22	398.00	8	9,152	0.09%
2020/02/14	13	405.77	24	406.13	405.50	-11	9,082	-0.12%
2020/02/13	8	409.00	18	409.19	408.50	-10	9,018	-0.11%
2020/02/12	11	399.05	16	400.63	401.50	-5	8,901	-0.06%
2020/02/11	6.1	387.45	7	387.57	390.00	-0.9	8,895	-0.01%
2020/02/10	36	383.33	34	380.35	380.00	2	8,905	0.02%
2020/02/07	32.4	382.79	33	381.00	381.00	-0.6	8,950	-0.01%
2020/02/06	50	384.50	44.1	384.07	382.00	6	8,979	0.07%
2020/02/05	43.1	382.29	30	384.05	381.00	13.1	8,947	0.15%
2020/02/04	14.3	390.88	10	392.20	390.50	4.3	8,844	0.05%
2020/02/03	13	380.08	12	378.79	382.00	1	9,087	0.01%
2020/01/31	10	388.30	7.1	388.87	388.00	2.9	9,100	0.03%
2020/01/30	18.5	394.08	9	389.28	383.50	9.5	9,154	0.10%
2020/01/20	1	419.00	1.1	419.57	419.00	-0.1	8,903	0.00%
2020/01/17	2	420.25	1	422.00	420.50	1	8,946	0.01%
2020/01/16	2.1	418.15	7	420.50	421.00	-4.9	9,016	-0.05%
2020/01/15	14	410.46	9	411.33	416.00	5	8,866	0.06%
2020/01/14	14	416.46	0.1	420.00	416.00	13.9	8,518	0.16%
2020/01/13	15.3	427.37	3	427.33	422.00	12.3	8,270	0.15%
2020/01/10	6	431.75	5	430.20	432.00	1	8,199	0.01%
2020/01/09	8	436.13	5	436.50	437.00	3	8,219	0.04%
2020/01/08	10.2	431.29	14.6	431.94	430.50	-4.5	8,306	-0.05%
2020/01/07	13	420.39	1	429.00	426.00	12	8,311	0.14%
2020/01/06	12	427.08	3	425.83	424.00	9	8,361	0.11%
2020/01/03	23.2	428.44	18	428.50	434.50	5.2	8,361	0.06%
2020/01/02	4.1	442.51	0	0.00	441.50	4.1	8,240	0.05%
2019/12/31	1	445.00	2.1	445.73	443.50	-1.1	8,221	-0.01%
2019/12/30	0.1	446.50	0	0.00	446.50	0.1	8,253	0.00%
2019/12/27	3.1	449.15	0	0.00	446.50	3.1	8,354	0.04%
2019/12/26	4	454.72	0	0.00	449.00	4	8,350	0.05%
2019/12/25	0	0.00	1.3	449.63	452.00	-1.3	8,376	-0.02%
2019/12/24	10	447.50	1	445.00	445.00	9	8,479	0.11%
2019/12/23	11	443.52	4	447.13	449.00	7	8,565	0.08%
2019/12/20	22.3	446.28	10	446.25	446.00	12.3	8,656	0.14%
2019/12/19	5	454.10	3	454.17	454.50	2	8,489	0.02%
2019/12/18	19	454.79	2.3	456.06	456.50	16.7	8,415	0.20%
2019/12/17	13.2	458.00	20.1	455.05	460.50	-6.9	8,371	-0.08%
2019/12/16	3	439.01	9	438.61	442.00	-6	8,218	-0.07%
2019/12/13	2	429.76	11	431.23	432.50	-9	8,167	-0.11%
2019/12/12	3	429.00	4	430.00	427.50	-1	8,163	-0.01%
2019/12/11	4.1	426.88	7	427.57	429.00	-2.9	8,239	-0.04%
2019/12/10	1	425.50	1	424.50	425.00	0	8,338	0.00%
2019/12/09	1	427.00	6	424.25	426.50	-5	8,406	-0.06%
2019/12/06	5.1	416.88	1	415.00	415.00	4.1	8,435	0.05%
2019/12/05	10	421.20	7	421.50	420.00	3	8,675	0.03%
2019/12/04	2	419.26	3	423.33	424.50	-1	8,807	-0.01%
2019/12/03	7	419.21	8	421.13	418.00	-1	8,781	-0.01%
2019/12/02	7	418.21	6	414.67	416.50	1	8,763	0.01%
2019/11/29	20	426.70	6	422.42	421.50	14	8,725	0.16%
2019/11/28	5	428.41	17	430.32	431.50	-12	8,621	-0.14%
2019/11/27	6	422.58	4	422.25	422.50	2	8,630	0.02%
2019/11/26	4	422.75	7	422.71	420.00	-3	8,671	-0.03%
2019/11/25	1	418.50	11.2	419.86	418.50	-10.2	8,836	-0.12%
2019/11/22	3	408.00	10	409.65	411.00	-7	8,819	-0.08%
2019/11/21	17.1	405.08	6.2	406.89	407.00	10.9	8,782	0.12%
2019/11/20	6.1	413.84	2	418.00	414.50	4.1	8,700	0.05%
2019/11/19	3.1	419.05	3.1	419.37	421.00	0	8,742	0.00%
2019/11/18	4	418.63	0	0.00	419.50	4	8,859	0.05%
2019/11/15	7	419.93	23	420.02	422.00	-16	9,020	-0.18%
2019/11/14	2	409.50	0	0.00	410.50	2	9,367	0.02%
2019/11/13	4.1	408.73	1	412.98	408.00	3.1	9,416	0.03%
2019/11/12	2.6	410.59	1	410.00	410.00	1.6	9,420	0.02%
2019/11/11	3	408.67	6	406.83	403.50	-3	9,399	-0.03%
2019/11/08	16	415.78	6	416.00	414.00	10	9,324	0.11%
2019/11/07	9.1	424.44	7	425.50	425.00	2.1	9,240	0.02%
2019/11/06	13	427.92	14	430.57	434.00	-1	9,160	-0.01%
2019/11/05	4.5	423.72	12	422.79	425.00	-7.5	9,161	-0.08%
2019/11/04	4	407.88	6	410.25	412.00	-2	9,130	-0.02%
2019/11/01	4	406.75	3.3	405.46	405.00	0.8	9,151	0.01%
2019/10/31	4.1	409.15	15	407.57	408.00	-10.9	9,210	-0.12%
2019/10/30	15	396.37	6	394.42	396.50	9	9,218	0.10%
2019/10/29	5	389.70	14	392.57	393.00	-9	9,328	-0.10%
2019/10/28	4	384.25	3	385.67	387.00	1	9,387	0.01%
2019/10/25	4	381.50	7	383.50	379.00	-3	9,418	-0.03%
2019/10/24	7	378.14	5	379.50	381.50	2	9,356	0.02%
2019/10/23	1	370.00	1	369.00	372.00	0	9,235	0.00%
2019/10/22	2	369.00	2	371.25	371.50	0	9,309	0.00%
2019/10/21	0	0.00	5	372.80	369.00	-5	9,352	-0.05%
2019/10/18	2	372.50	6	370.58	370.00	-4	9,393	-0.04%
2019/10/17	8	368.31	14	368.90	371.00	-6	9,416	-0.06%
2019/10/16	10	362.20	1	364.00	360.00	9	9,428	0.10%
2019/10/15	5	369.20	13	368.88	367.00	-8	9,338	-0.09%
2019/10/14	14	371.57	3	371.67	370.50	11	9,256	0.12%
2019/10/09	15	375.17	2	376.00	372.00	13	9,098	0.14%
2019/10/08	2	384.50	5	384.50	384.50	-3	9,011	-0.03%
2019/10/07	5	383.90	5	383.30	384.00	0	9,038	0.00%
2019/10/04	2.1	384.30	2	385.00	385.50	0.1	9,026	0.00%
2019/10/03	2	375.75	2.1	376.86	379.50	-0.1	8,961	0.00%
2019/10/02	4	372.50	2	374.50	372.00	2	8,908	0.02%
2019/10/01	4	374.63	16	374.56	376.50	-12	8,953	-0.13%
2019/09/27	6	370.08	3	369.50	369.00	3	8,898	0.03%
2019/09/26	1	378.00	8	377.69	376.00	-7	8,893	-0.08%
2019/09/25	9	381.44	3	383.67	380.00	6	8,885	0.07%
2019/09/24	1.1	385.18	1	387.97	387.00	0.1	8,874	0.00%
2019/09/23	5	387.90	1	384.50	388.00	4	8,877	0.05%
2019/09/20	8	383.94	7	385.00	386.50	1	8,889	0.01%
2019/09/19	2.1	384.10	0	0.00	380.50	2.1	8,795	0.02%
2019/09/18	2.3	382.87	1	383.00	382.00	1.3	8,723	0.01%
2019/09/17	0	0.00	4	384.88	383.00	-4	8,674	-0.05%
2019/09/16	14	379.18	12	380.38	382.00	2	8,683	0.02%
2019/09/12	10	375.85	9.1	380.20	375.00	0.9	8,578	0.01%
2019/09/11	7	373.21	12	374.04	374.50	-5	8,551	-0.06%
2019/09/10	2	377.50	3	377.33	378.00	-1	8,538	-0.01%
2019/09/09	11	384.00	9	386.22	382.50	2	8,500	0.02%
2019/09/06	8	372.06	22	374.25	374.50	-14	8,254	-0.17%
2019/09/05	2	364.75	1	366.50	367.50	1	8,141	0.01%
2019/09/04	2	365.75	2	365.75	365.00	0	8,141	0.00%
2019/09/03	3	364.83	0.5	364.00	364.00	2.5	8,185	0.03%
2019/09/02	1	366.00	7	367.79	370.50	-6	8,245	-0.07%
2019/08/30	2.1	367.93	4.3	369.46	367.50	-2.2	8,259	-0.03%
2019/08/29	5	364.50	9.3	364.43	365.50	-4.2	8,242	-0.05%
2019/08/28	8.1	364.31	9	362.61	366.00	-0.9	8,248	-0.01%
2019/08/27	3.4	345.35	1	345.00	345.50	2.4	8,117	0.03%
2019/08/26	3	338.67	9.2	339.07	343.00	-6.2	8,242	-0.07%
2019/08/23	2	344.00	3	345.83	342.50	-1	8,339	-0.01%
2019/08/22	2	349.75	8	347.92	345.00	-6	8,310	-0.07%
2019/08/21	13	351.58	4.1	347.47	347.00	8.9	8,294	0.11%
2019/08/20	4	350.75	3.1	350.44	351.00	0.9	8,242	0.01%
2019/08/19	4	345.13	27	343.00	353.00	-23	8,104	-0.28%
2019/08/16	1	323.50	4.5	322.28	322.00	-3.5	7,760	-0.05%
2019/08/15	1	315.00	3	315.83	316.50	-2	7,693	-0.03%
2019/08/14	4.1	319.36	4	320.88	319.50	0.1	7,697	0.00%
2019/08/13	6	318.67	2	318.50	318.00	4	7,715	0.05%
2019/08/12	0	0.00	9	321.17	323.00	-9	7,798	-0.12%
2019/08/08	6	317.33	2	318.50	316.50	4	7,745	0.05%
2019/08/07	4	314.38	5	317.70	318.00	-1	7,723	-0.01%
2019/08/06	11	309.36	11	306.73	309.00	0	7,636	0.00%
2019/08/05	5	311.20	3	310.50	312.00	2	7,601	0.03%
2019/08/02	6	311.00	9	312.94	316.00	-3	7,563	-0.04%
2019/08/01	12	321.92	14	323.46	314.00	-2	7,496	-0.03%
2019/07/31	19	317.32	4	313.13	314.50	15	7,239	0.21%
2019/07/30	12	324.63	21.2	325.25	325.50	-9.2	7,148	-0.13%
2019/07/29	4	314.00	6	317.67	319.00	-2	7,066	-0.03%
2019/07/26	6	313.00	2	313.75	313.50	4	7,224	0.06%
2019/07/25	1	310.00	2	312.25	313.00	-1	7,515	-0.01%
2019/07/24	5	311.30	1	307.50	308.00	4	7,568	0.05%
2019/07/23	0	0.00	3	313.17	314.50	-3	7,497	-0.04%
2019/07/22	1	308.00	1.1	308.54	308.50	-0.1	7,434	0.00%
2019/07/19	0	0.00	0.1	308.50	304.50	-0.1	7,379	0.00%
2019/07/18	10	305.05	1.1	306.82	302.00	8.9	7,321	0.12%
2019/07/17	9	309.50	0	0.00	310.00	9	7,243	0.12%
2019/07/16	1	314.00	1.6	314.50	314.00	-0.6	7,183	-0.01%
2019/07/15	6	314.83	1	317.50	314.50	5	7,154	0.07%
2019/07/12	1.2	318.43	0	0.00	318.00	1.2	7,250	0.02%
2019/07/11	5	320.60	6	322.08	322.50	-1	7,525	-0.01%
2019/07/10	0	0.00	3	317.83	318.00	-3	7,546	-0.04%
2019/07/09	0	0.00	13.1	314.03	313.50	-13.1	7,593	-0.17%
2019/07/08	3	312.67	1.1	314.91	314.00	1.9	7,637	0.02%
2019/07/05	5	322.00	16	320.50	321.00	-11	7,744	-0.14%
2019/07/04	5	319.60	6.3	319.06	319.00	-1.3	7,840	-0.02%
2019/07/03	1	318.50	5	321.10	317.50	-4	7,937	-0.05%
2019/07/02	5	318.40	10	317.45	319.00	-5	7,929	-0.06%
2019/07/01	12.1	314.71	7	314.00	314.00	5.1	7,911	0.06%
2019/06/28	0	0.00	1	313.00	314.00	-1	7,935	-0.01%
2019/06/27	2	315.50	3	314.67	313.00	-1	7,980	-0.01%
2019/06/26	1	311.50	0.1	310.50	310.50	0.9	7,980	0.01%
2019/06/24	0.1	314.00	4	313.13	315.50	-3.9	7,992	-0.05%
2019/06/21	2	313.75	4	313.63	313.50	-2	7,978	-0.03%
2019/06/20	2	310.50	10	310.20	310.00	-8	7,916	-0.10%
2019/06/19	4	311.88	2	308.75	308.50	2	8,057	0.02%
2019/06/18	5	307.50	2	306.50	308.50	3	7,997	0.04%
2019/06/17	5	304.80	1	301.50	300.50	4	7,940	0.05%
2019/06/14	4	309.49	11	307.05	307.00	-7	7,923	-0.09%
2019/06/13	4	311.13	4.1	315.49	309.50	-0.1	7,915	0.00%
2019/06/12	1	310.00	2	309.50	309.50	-1	7,874	-0.01%
2019/06/11	12.1	310.68	1	309.50	308.00	11.1	7,882	0.14%
2019/06/10	15	313.60	6	314.92	316.00	9	7,777	0.12%
2019/06/06	7	308.71	1	308.00	307.00	6	7,725	0.08%
2019/06/05	3	315.83	4	315.00	313.00	-1	7,680	-0.01%
2019/06/04	4.6	315.00	5	314.70	311.00	-0.4	7,651	-0.01%
2019/06/03	5	313.70	6	313.00	314.00	-1	7,579	-0.01%
2019/05/31	12.1	307.43	24	308.10	311.00	-11.9	7,512	-0.16%
2019/05/30	1	285.00	9.1	291.14	296.50	-8.1	7,348	-0.11%
2019/05/29	2	278.00	2	278.50	280.50	0	7,298	0.00%
2019/05/28	11	282.27	1	282.00	280.50	10	7,369	0.14%
2019/05/27	4	278.13	5.1	278.44	281.00	-1.1	7,496	-0.01%
2019/05/24	5	289.80	1	294.50	287.00	4	7,704	0.05%
2019/05/23	5	292.30	4	291.88	292.00	1	7,892	0.01%
2019/05/22	3	288.50	0	0.00	287.50	3	7,829	0.04%
2019/05/21	28	290.00	30	291.77	290.50	-2	7,894	-0.03%
2019/05/20	3	289.33	6	288.92	290.00	-3	7,858	-0.04%
2019/05/17	6	291.17	2	294.00	291.00	4	7,829	0.05%
2019/05/16	1	290.00	1	290.00	288.00	0	7,753	0.00%
2019/05/15	0	0.00	1	292.00	290.00	-1	7,722	-0.01%
2019/05/14	5	280.70	3.1	284.84	289.00	1.9	7,717	0.02%
2019/05/13	8	288.38	0	0.00	286.50	8	7,682	0.10%
2019/05/10	3	297.50	7.2	299.26	298.50	-4.2	7,872	-0.05%
2019/05/09	7	305.36	6	304.08	300.00	1	7,838	0.01%
2019/05/08	1	310.00	3	309.17	310.00	-2	7,750	-0.03%
2019/05/07	7.6	310.39	16	311.78	311.00	-8.4	7,659	-0.11%
2019/05/06	7	303.57	10	305.10	306.00	-3	7,561	-0.04%
2019/05/03	4	309.12	17	306.85	309.00	-13	7,464	-0.17%
2019/05/02	18.1	301.67	17	301.91	298.00	1.1	7,205	0.02%
2019/04/30	2	289.25	8	292.63	295.50	-6	6,913	-0.09%
2019/04/29	2	289.25	3	288.00	287.50	-1	6,844	-0.01%
2019/04/26	0	0.00	1	285.50	290.00	-1	6,884	-0.01%
2019/04/25	1	287.06	0.2	288.50	288.00	0.9	6,869	0.01%
2019/04/24	2	290.50	2.1	288.33	289.50	-0.1	6,880	0.00%
2019/04/23	1	285.50	1	286.50	290.00	0	6,891	0.00%
2019/04/22	0	0.00	1	292.00	289.00	-1	6,879	-0.01%
2019/04/19	2	290.50	11.1	290.77	290.00	-9.1	6,860	-0.13%
2019/04/18	2	291.25	5	291.50	291.00	-3	6,852	-0.04%
2019/04/17	37	288.86	18.1	292.57	288.50	18.9	6,816	0.28%
2019/04/16	0.1	299.00	5	299.70	300.00	-4.9	6,566	-0.07%
2019/04/15	3	297.33	3	298.00	296.50	0	6,549	0.00%
2019/04/12	4.1	293.99	4	295.00	293.50	0.1	6,523	0.00%
2019/04/11	16	296.09	7	293.57	291.50	9	6,478	0.14%
2019/04/10	4.1	302.29	6.1	301.64	300.00	-2	6,347	-0.03%
2019/04/09	0	0.00	7.1	297.30	299.50	-7.1	6,197	-0.11%
2019/04/08	4	293.00	5	292.70	294.50	-1	6,082	-0.02%
2019/04/03	7	290.64	14	290.54	290.50	-7	5,958	-0.12%
2019/04/02	5.9	289.93	11.2	290.21	290.50	-5.3	5,872	-0.09%
2019/04/01	12	285.29	4	285.25	285.50	8	5,738	0.14%
2019/03/29	0	0.00	5	280.10	282.50	-5	5,638	-0.09%
2019/03/28	4	280.50	11	279.86	276.50	-7	5,624	-0.12%
2019/03/27	2	280.00	2	280.00	279.50	0	5,697	0.00%
2019/03/25	6	277.08	2.1	277.24	276.50	3.9	5,673	0.07%
2019/03/22	2	283.25	10	283.20	284.00	-8	5,618	-0.14%
2019/03/21	2	278.50	2	278.00	277.50	0	5,456	0.00%
2019/03/20	4	273.50	0	0.00	274.50	4	5,425	0.07%
2019/03/19	4	274.75	4	274.50	275.50	0	5,414	0.00%
2019/03/18	3	277.67	1.1	278.00	278.00	1.9	5,364	0.04%
2019/03/15	1	275.53	3	275.50	276.00	-2	5,344	-0.04%
2019/03/14	2	272.75	3	274.50	272.50	-1	5,346	-0.02%
2019/03/13	0.6	273.00	0	0.00	273.00	0.6	5,402	0.01%
2019/03/12	3.1	272.15	1	274.50	270.50	2.1	5,438	0.04%
2019/03/11	12	271.79	11	269.55	270.00	1	5,514	0.02%
2019/03/08	5	268.20	1	268.00	267.50	4	5,580	0.07%
2019/03/07	13	273.77	3	274.00	274.00	10	5,564	0.18%
2019/03/06	1.1	275.00	9.6	279.69	280.00	-8.5	5,571	-0.15%
2019/03/05	5	274.60	1	273.00	273.00	4	5,485	0.07%
2019/03/04	4	278.13	0	278.50	277.00	4	5,444	0.07%
2019/02/27	5.1	279.51	1	280.00	280.00	4.1	5,375	0.08%
2019/02/26	24	284.54	11	283.12	276.50	13	5,245	0.25%
2019/02/25	2.1	280.79	15	276.50	282.50	-12.9	5,028	-0.26%
2019/02/22	13.1	263.46	11	265.82	264.00	2.1	4,754	0.04%
2019/02/21	7	257.36	9	258.61	259.00	-2	4,530	-0.04%
2019/02/20	2	254.75	4.1	257.09	255.50	-2.1	4,480	-0.05%
2019/02/19	4	250.75	0	0.00	250.00	4	4,495	0.09%
2019/02/15	3	252.67	0.2	252.00	252.00	2.9	4,475	0.06%
2019/02/14	6.1	255.92	4	256.00	255.50	2.1	4,475	0.05%
2019/02/13	4.5	259.06	7.3	258.98	259.00	-2.8	4,503	-0.06%
2019/02/12	5	258.50	2	258.00	257.50	3	4,487	0.07%
2019/02/11	4.2	255.56	24	252.48	259.50	-19.8	4,448	-0.45%
2019/01/30	4	242.88	1	243.00	243.00	3	4,185	0.07%
2019/01/29	4	245.13	0	0.00	245.50	4	4,198	0.10%
2019/01/28	2	247.00	4	248.50	248.50	-2	4,197	-0.05%
2019/01/25	8.1	247.38	6	248.17	248.00	2.1	4,258	0.05%
2019/01/24	1.1	244.50	1	247.00	244.50	0.1	4,309	0.00%
2019/01/23	5	239.20	2	238.00	241.00	3	4,371	0.07%
2019/01/22	2.1	241.76	0	242.00	242.00	2	4,386	0.05%
2019/01/21	4	247.00	8	247.86	244.50	-4	4,429	-0.09%
2019/01/18	1	243.50	4	243.88	244.00	-3	4,495	-0.07%
2019/01/17	1	234.50	2	237.50	237.00	-1	4,491	-0.02%
2019/01/16	1	235.00	7	234.36	237.00	-6	4,540	-0.13%
2019/01/15	5	232.50	14	232.07	233.00	-9	4,529	-0.20%
2019/01/14	0.3	231.50	2	231.50	231.50	-1.8	4,492	-0.04%
2019/01/11	0	0.00	3	227.67	227.50	-3	4,487	-0.07%
2019/01/10	3	224.83	0	0.00	226.00	3	4,497	0.07%
2019/01/09	1	226.50	3	227.66	226.00	-2	4,501	-0.04%
2019/01/08	0	0.00	4	221.01	222.00	-4	4,416	-0.09%
2019/01/07	3	218.17	0	0.00	219.00	3	4,459	0.07%
2019/01/04	6	217.42	2	217.50	217.00	4	4,465	0.09%
2019/01/03	0	0.00	2	224.00	223.50	-2	4,634	-0.04%
2019/01/02	4	224.38	0	0.00	220.50	4	4,644	0.09%
2018/12/28	1	225.50	1	229.50	229.50	0	4,661	0.00%
2018/12/27	0	0.00	1	224.50	225.00	-1	4,758	-0.02%
2018/12/26	0	0.00	1	220.00	220.00	-1	4,776	-0.02%
2018/12/25	3	221.01	0	0.00	221.00	3	4,809	0.06%
2018/12/24	3	224.00	2	224.50	225.00	1	4,877	0.02%
2018/12/22	2	222.50	1	221.50	223.00	1	4,919	0.02%
2018/12/21	5.1	223.33	4	223.75	223.50	1.1	5,001	0.02%
2018/12/20	3	226.00	1	226.50	225.00	2	4,975	0.04%
2018/12/19	1	233.00	0	0.00	236.00	1	4,876	0.02%
2018/12/18	0.1	234.50	0	0.00	234.50	0.1	4,868	0.00%
2018/12/17	0	0.00	0.1	236.00	235.00	-0.1	4,901	0.00%
2018/12/14	1	235.00	0	0.00	236.00	1	4,954	0.02%
2018/12/13	2	234.75	1	234.50	237.50	1	4,959	0.02%
2018/12/12	0	0.00	0	233.00	233.00	0	4,967	0.00%
2018/12/10	0	0.00	1	231.00	229.00	-1	4,965	-0.02%
2018/12/07	1.1	234.55	0	0.00	233.50	1.1	4,965	0.02%
2018/12/06	1	239.00	0	0.00	229.50	1	4,944	0.02%
2018/12/05	4	245.75	6	245.25	244.50	-2	4,887	-0.04%
2018/12/04	3	250.33	8	251.31	252.00	-5	4,914	-0.10%
2018/12/03	1.1	245.41	7	245.36	245.50	-5.9	4,860	-0.12%
2018/11/30	0	0.00	2	236.50	237.50	-2	4,801	-0.04%
2018/11/29	3.1	235.42	3	233.00	231.50	0.1	4,746	0.00%
2018/11/28	1	235.00	1	233.50	236.50	0	4,735	0.00%
2018/11/27	4	226.75	5.2	228.54	232.00	-1.2	4,711	-0.03%
2018/11/26	1	230.00	4	228.50	228.00	-3	4,754	-0.06%
2018/11/23	0	223.50	1	223.50	222.00	-1	4,762	-0.02%
2018/11/22	2	223.25	3	222.50	222.50	-1	4,825	-0.02%
2018/11/21	2	222.50	0	0.00	223.00	2	4,963	0.04%
2018/11/19	1.2	222.25	1	222.50	223.50	0.2	4,952	0.00%
2018/11/16	13	224.77	6	223.58	220.00	7	4,986	0.14%
2018/11/15	3.1	232.47	4	232.75	231.50	-0.9	4,958	-0.02%
2018/11/13	2	228.00	6	230.50	231.00	-4	5,017	-0.08%
2018/11/12	2	233.25	4	232.00	234.50	-2	5,076	-0.04%
2018/11/09	2	228.00	3	229.50	228.50	-1	5,214	-0.02%
2018/11/08	5	237.40	8.1	234.69	235.00	-3.1	5,176	-0.06%
2018/11/07	3	230.00	3	233.50	235.00	0	5,158	0.00%
2018/11/06	17	231.09	6	234.00	230.00	11	5,183	0.21%
2018/11/05	14.1	226.60	11	226.55	230.00	3.1	5,120	0.06%
2018/11/02	19.1	227.31	22	226.73	227.50	-2.9	5,105	-0.06%
2018/11/01	30.2	224.23	19	223.58	223.50	11.2	5,060	0.22%
2018/10/31	2	213.50	15	218.80	227.50	-13	4,993	-0.26%
2018/10/30	4	208.38	3	211.00	207.00	1	4,864	0.02%
2018/10/29	1	203.55	26	204.71	208.00	-25	4,905	-0.51%
2018/10/26	27	206.89	4	202.13	202.00	23	4,943	0.47%
2018/10/25	4.1	207.57	7	209.86	210.00	-2.9	5,072	-0.06%
2018/10/24	4	210.88	5	209.50	214.00	-1	5,195	-0.02%
2018/10/23	2.1	215.29	1	220.50	214.00	1.1	5,206	0.02%
2018/10/22	5	221.70	0	0.00	221.50	5	5,281	0.09%
2018/10/19	3	221.00	0	0.00	222.50	3	5,355	0.06%
2018/10/18	8	225.38	0	0.00	225.00	8	5,424	0.15%
2018/10/17	2	224.25	0	0.00	224.50	2	5,694	0.04%
2018/10/16	3	224.50	1	224.00	222.00	2	5,813	0.03%
2018/10/12	1	219.00	5	215.20	220.00	-4	5,773	-0.07%
2018/10/11	8	208.25	6	208.50	210.50	2	5,739	0.03%
2018/10/09	1	229.00	0	0.00	228.50	1	5,530	0.02%
2018/10/05	7.1	236.43	0	0.00	234.50	7.1	5,462	0.13%
2018/10/04	3	242.00	0	0.00	242.00	3	5,384	0.06%
2018/10/03	3	242.50	4	244.00	246.00	-1	5,377	-0.02%
2018/10/02	3	244.83	0	0.00	245.00	3	5,411	0.06%
2018/10/01	0.3	250.50	3	249.50	250.00	-2.7	5,441	-0.05%
2018/09/28	0	0.00	3	245.33	246.50	-3	5,533	-0.05%
2018/09/27	0.1	242.00	0	0.00	241.50	0.1	5,601	0.00%
2018/09/26	3	241.17	2	243.25	241.50	1	5,614	0.02%
2018/09/21	1	241.50	0	0.00	243.00	1	5,686	0.02%
2018/09/20	7	240.36	1	239.50	238.00	6	5,698	0.11%
2018/09/19	2	244.00	0	0.00	245.00	2	5,683	0.04%
2018/09/17	1	242.50	2	243.02	243.50	-1	5,861	-0.02%
2018/09/14	0	0.00	3	245.00	245.50	-3	5,883	-0.05%
2018/09/13	5	243.10	0	0.00	242.00	5	5,876	0.09%
2018/09/11	11	244.09	1	246.00	244.00	10	5,927	0.17%
2018/09/10	5	242.20	5	243.20	242.50	0	5,924	0.00%
2018/09/07	9	249.89	2	248.25	248.00	7	5,902	0.12%
2018/09/06	5	256.00	0	0.00	255.00	5	5,865	0.09%
2018/09/05	2	254.50	2	254.50	254.00	0	5,861	0.00%
2018/09/04	1	254.00	3	252.37	253.50	-2	5,870	-0.03%
2018/09/03	0	250.00	0	0.00	249.50	0	5,898	0.00%
2018/08/30	0	0.00	0	257.00	256.00	0	5,884	0.00%
2018/08/29	2	254.75	1	254.50	256.00	1	5,905	0.02%
2018/08/28	3	250.83	3	251.67	252.00	0	5,883	0.00%
2018/08/27	10	247.00	0	0.00	247.50	10	5,858	0.17%
2018/08/24	3	250.17	2	249.00	250.00	1	5,861	0.02%
2018/08/23	1	250.00	3	250.83	253.00	-2	5,980	-0.03%
2018/08/22	2.1	248.24	3	246.83	247.50	-0.9	5,978	-0.02%
2018/08/21	3	246.17	0	0.00	245.50	3	5,876	0.05%
2018/08/20	4	246.63	1	249.50	247.00	3	5,876	0.05%
2018/08/17	4	246.88	1	251.00	247.00	3	5,874	0.05%
2018/08/16	9.2	248.20	7	249.43	247.50	2.2	5,817	0.04%
2018/08/15	0	261.00	1	260.50	260.00	-1	5,722	-0.02%
2018/08/14	0	0.00	1	266.00	265.00	-1	5,795	-0.02%
2018/08/13	4	262.00	3	264.50	263.50	1	5,803	0.02%
2018/08/10	0	0.00	1	276.00	274.50	-1	5,807	-0.02%
2018/08/09	0	0.00	2	274.25	275.00	-2	5,921	-0.03%
2018/08/08	2.2	277.04	2	277.25	277.50	0.2	5,925	0.00%
2018/08/07	5.1	274.62	4	276.13	275.50	1.1	5,911	0.02%
2018/08/06	1	272.51	0	0.00	273.00	1	5,915	0.02%
2018/08/03	0	0.00	5	272.70	274.00	-5	6,066	-0.08%
2018/08/02	6.1	271.41	0.1	271.00	269.00	6	6,040	0.10%
2018/08/01	4.1	273.17	27	268.35	275.00	-22.9	5,966	-0.38%
2018/07/31	17	252.85	4	253.63	254.00	13	5,781	0.22%
2018/07/30	7	261.29	3	260.50	260.00	4	5,675	0.07%
2018/07/27	11	268.05	9	268.17	267.50	2	5,670	0.04%
2018/07/26	6	261.00	0	0.00	263.00	6	5,749	0.10%
2018/07/25	5	261.00	8	261.69	262.50	-3	5,789	-0.05%
2018/07/24	17	257.82	12	259.88	255.00	5	5,831	0.09%
2018/07/23	9	272.11	0	0.00	271.50	9	5,656	0.16%
2018/07/20	1	281.50	0	0.00	280.00	1	5,694	0.02%
2018/07/19	0	0.00	1	284.50	284.00	-1	5,743	-0.02%
2018/07/18	1.1	281.55	0	0.00	281.00	1.1	5,858	0.02%
2018/07/17	0	0.00	2	286.50	285.50	-2	5,905	-0.03%
2018/07/16	2	283.25	1	284.50	282.50	1	6,005	0.02%
2018/07/13	0	0.00	1	285.00	285.00	-1	6,250	-0.02%
2018/07/12	2	280.50	3	281.83	283.00	-1	6,621	-0.02%
2018/07/11	7	276.50	1	275.50	276.00	6	6,644	0.09%
2018/07/10	0.1	280.00	1	279.00	280.00	-0.9	6,710	-0.01%
2018/07/09	5	275.00	1	279.00	272.50	4	6,708	0.06%
2018/07/06	2	285.50	0	0.00	285.00	2	6,683	0.03%
2018/07/05	8	288.25	1	289.50	281.50	7	6,677	0.10%
2018/07/04	3	300.17	0	0.00	298.00	3	6,589	0.05%
2018/07/03	0	0.00	1	308.00	304.50	-1	6,641	-0.02%
2018/07/02	2	306.25	7.1	307.90	305.00	-5.1	6,707	-0.08%
2018/06/29	5	300.30	1	299.50	300.00	4	6,663	0.06%
2018/06/27	9	297.11	4	296.63	296.50	5	6,709	0.07%
2018/06/26	10	300.60	1	298.00	296.50	9	6,707	0.13%
2018/06/25	0	310.00	1	307.50	310.00	-1	6,629	-0.02%
2018/06/22	1	308.50	0	0.00	310.50	1	6,787	0.01%
2018/06/21	1	312.00	1	312.50	312.00	0	6,932	0.00%
2018/06/19	3	311.83	4	312.50	312.00	-1	6,973	-0.01%
2018/06/15	1	315.00	2	316.00	315.00	-1	7,109	-0.01%
2018/06/14	5	317.20	0	0.00	315.00	5	7,291	0.07%
2018/06/13	2	321.25	1	321.00	320.50	1	7,526	0.01%
2018/06/12	2	324.00	0	0.00	324.00	2	7,670	0.03%
2018/06/11	2	331.75	0	0.00	332.50	2	7,748	0.03%
2018/06/08	1.1	328.59	1	329.50	330.00	0.1	7,750	0.00%
2018/06/04	1	319.50	12	327.75	329.50	-11	8,154	-0.14%
2018/06/01	0	0.00	1	318.50	319.00	-1	8,177	-0.01%
2018/05/31	1	309.00	0	0.00	311.50	1	8,249	0.01%
2018/05/30	3	312.17	2	311.50	310.00	1	8,197	0.01%
2018/05/29	5	316.10	5	319.00	315.00	0	8,296	0.00%
2018/05/28	6	319.58	1	319.00	318.50	5	8,412	0.06%
2018/05/25	1	325.50	3	324.67	324.00	-2	8,472	-0.02%
2018/05/24	2	320.25	5	322.00	322.00	-3	8,449	-0.04%
2018/05/23	6	320.50	2	320.25	320.00	4	8,496	0.05%
2018/05/22	2	320.25	1.1	318.14	320.50	1	8,492	0.01%
2018/05/21	2	314.50	1	315.00	314.00	1	8,566	0.01%
2018/05/18	3.1	308.66	4	311.13	313.00	-0.9	8,607	-0.01%
2018/05/17	8.1	311.88	1	308.54	310.00	7	8,659	0.08%
2018/05/16	2	319.50	6	318.17	319.00	-4	8,591	-0.05%
2018/05/15	1	318.50	2	321.75	319.00	-1	8,657	-0.01%
2018/05/14	7	319.57	5	323.00	320.00	2	8,779	0.02%
2018/05/11	11	320.32	5	320.00	319.50	6	8,782	0.07%
2018/05/10	4	330.38	4	328.63	329.50	0	8,681	0.00%
2018/05/09	1	327.50	2	326.00	328.00	-1	8,819	-0.01%
2018/05/08	3	322.17	2	323.75	325.00	1	8,867	0.01%
2018/05/07	4	321.75	1	321.50	318.50	3	8,894	0.03%
2018/05/04	1	319.50	2	324.00	325.50	-1	8,845	-0.01%
2018/05/03	6	321.50	5	316.83	320.00	1	8,857	0.01%
2018/05/02	6	333.33	3	334.00	331.00	3	8,786	0.03%
2018/04/30	8	330.38	10	336.11	340.00	-2	8,763	-0.02%
2018/04/27	11	331.18	18.1	334.38	339.50	-7.1	8,754	-0.08%
2018/04/26	15	329.83	7	327.14	323.50	8	8,708	0.09%
2018/04/25	4	337.75	4	337.50	337.00	0	8,622	0.00%
2018/04/24	7	341.57	5	343.20	341.50	2	8,641	0.02%
2018/04/23	3	355.00	2	354.75	350.50	1	8,560	0.01%
2018/04/20	11	356.14	9	355.50	354.50	2	8,487	0.02%
2018/04/19	27.1	366.57	22	361.16	360.50	5.1	8,406	0.06%
2018/04/18	18	356.94	21	359.90	362.00	-3	8,208	-0.04%
2018/04/17	1	340.00	0	0.00	340.00	1	7,840	0.01%
2018/04/16	1	341.50	1	342.00	342.00	0	7,853	0.00%
2018/04/13	0	0.00	6	337.25	336.00	-6	7,811	-0.08%
2018/04/12	5	333.70	1	331.50	331.50	4	7,800	0.05%
2018/04/11	4	340.88	5	340.10	339.00	-1	7,785	-0.01%
2018/04/10	2.1	327.74	7	329.07	327.00	-4.9	7,740	-0.06%
2018/04/09	8	328.44	3	329.17	327.50	5	7,800	0.06%
2018/04/03	4	330.25	1	328.00	328.00	3	7,728	0.04%
2018/03/31	0	0.00	6	340.00	340.50	-6	7,707	-0.08%
2018/03/30	2	343.00	4	342.13	340.00	-2	7,745	-0.03%
2018/03/29	2	334.50	2	338.75	331.00	0	7,677	0.00%
2018/03/28	2	337.25	1	336.00	333.00	1	7,594	0.01%
2018/03/27	10	340.45	8	342.81	342.50	2	7,524	0.03%
2018/03/26	1	346.00	8.4	343.21	347.00	-7.4	7,360	-0.10%
2018/03/23	1	325.00	6	326.92	328.00	-5	7,205	-0.07%
2018/03/22	0	0.00	18	339.08	336.00	-18	7,199	-0.25%
2018/03/21	9.2	338.98	6	341.92	336.00	3.2	7,191	0.04%
2018/03/20	8	339.88	8.3	341.63	342.50	-0.3	7,183	0.00%
2018/03/19	17	334.71	15	336.43	334.00	2	6,988	0.03%
2018/03/16	4	320.00	3	320.83	317.00	1	6,766	0.01%
2018/03/15	6	320.00	3	318.67	318.00	3	6,627	0.05%
2018/03/14	4	315.50	1.1	315.86	313.50	2.9	6,541	0.04%
2018/03/13	1	319.50	7	319.14	319.00	-6	6,558	-0.09%
2018/03/12	9	317.56	9	320.78	317.00	0	6,573	0.00%
2018/03/09	1	310.50	3	310.33	310.50	-2	6,656	-0.03%
2018/03/08	0	0.00	4	309.13	309.50	-4	6,591	-0.06%
2018/03/07	0	0.00	2	305.00	300.00	-2	6,474	-0.03%
2018/03/06	1	298.03	3	301.17	301.00	-2	6,435	-0.03%
2018/03/05	3	296.50	1	296.00	295.00	2	6,484	0.03%
2018/03/02	0	0.00	4.1	303.98	302.50	-4.1	6,432	-0.06%
2018/03/01	3	297.67	2	301.00	299.50	1	6,373	0.02%
2018/02/27	2	305.75	12	303.96	301.00	-10	6,282	-0.16%
2018/02/26	0	298.00	0	0.00	296.50	0	6,211	0.00%
2018/02/23	1.1	300.02	1.1	300.50	300.50	-0.1	6,219	0.00%
2018/02/22	0.1	302.00	1	303.50	302.00	-1	6,240	-0.02%
2018/02/21	2	304.00	13	299.88	304.50	-11	6,238	-0.18%
2018/02/12	1	287.00	2	288.00	285.00	-1	6,153	-0.02%
2018/02/09	4	272.75	2	277.50	283.00	2	6,175	0.03%
2018/02/08	1	284.50	2	287.75	286.00	-1	6,116	-0.02%
2018/02/07	3	286.00	2	288.50	284.50	1	6,135	0.02%
2018/02/06	7	288.64	2.2	286.41	286.50	4.8	6,142	0.08%
2018/02/05	2	296.75	1	300.00	299.00	1	6,066	0.02%
2018/02/02	7	303.00	1	303.50	304.50	6	6,234	0.10%
2018/02/01	9	308.44	11	308.73	307.00	-2	6,236	-0.03%
2018/01/31	5	300.20	4	299.00	299.00	1	6,091	0.02%
2018/01/30	16	301.97	12	303.25	299.00	4	6,091	0.07%
2018/01/29	9	310.83	4	311.88	308.00	5	6,198	0.08%
2018/01/26	4.4	302.55	1	305.00	308.00	3.4	6,271	0.05%
2018/01/25	32	310.70	28	310.38	305.50	4	6,267	0.06%
2018/01/24	10.6	310.20	2	308.50	307.50	8.6	6,343	0.14%
2018/01/23	0	0.00	2	319.75	318.00	-2	6,460	-0.03%
2018/01/22	4	312.88	2	312.00	319.00	2	6,420	0.03%
2018/01/19	6	315.92	3.3	317.85	319.00	2.7	6,536	0.04%
2018/01/18	0	0.00	7	317.64	319.50	-7	6,576	-0.11%
2018/01/17	3	305.50	2	304.25	306.50	1	6,629	0.02%
2018/01/15	0	0.00	3	312.83	313.00	-3	6,650	-0.05%
2018/01/12	0	0.00	1	310.00	309.50	-1	6,701	-0.01%
2018/01/11	0	0.00	0.1	305.50	306.00	-0.1	6,746	0.00%
2018/01/10	0.1	308.50	8	307.69	309.50	-7.9	6,822	-0.12%
2018/01/09	7	299.86	11	301.50	304.00	-4	6,854	-0.06%
2018/01/08	4	298.88	2	303.50	298.00	2	7,070	0.03%
2018/01/05	7	301.29	1	300.00	300.00	6	7,418	0.08%
2018/01/04	1.3	300.46	4	301.25	307.00	-2.7	7,607	-0.04%
2018/01/03	0.1	300.50	4	298.50	300.50	-3.9	7,797	-0.05%
2018/01/02	2	290.50	2	291.00	291.50	0	7,843	0.00%