M31 (6643)-國泰-敦南券商分點個股進出

台股 » 個股 » M31 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

M31

(6643)

可現股當沖

股價
713
漲跌
▼1
漲幅
-0.14%
成交量
697張
產業
上櫃半導體類股
361人加入追蹤

立即追蹤
本地時間:13:30

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

M31 (6643)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6.4	719.21	9.4	717.20	713.00	-3	1,066	-0.28%
2024/11/21	11.2	710.61	13.4	712.93	714.00	-2.2	1,057	-0.20%
2024/11/20	15.5	699.56	15.4	700.03	700.00	0.2	1,049	0.01%
2024/11/19	22.6	686.21	23	675.05	691.00	-0.4	1,038	-0.04%
2024/11/18	20.8	670.91	18	665.62	660.00	2.8	1,027	0.28%
2024/11/15	12.4	701.83	9.6	702.21	695.00	2.8	1,015	0.28%
2024/11/14	18.5	719.07	18.4	724.77	715.00	0.1	1,011	0.01%
2024/11/13	19.5	720.94	9.2	721.90	716.00	10.3	1,004	1.02%
2024/11/12	10.6	731.32	15.5	727.96	728.00	-5	999	-0.50%
2024/11/11	29.2	731.33	40.5	733.92	726.00	-11.3	990	-1.14%
2024/11/08	31.4	722.07	28.4	724.18	728.00	3	981	0.31%
2024/11/07	55.5	725.39	61.8	723.69	720.00	-6.3	1,005	-0.62%
2024/11/06	33.6	765.39	32.3	765.90	763.00	1.3	1,036	0.12%
2024/11/05	18.2	764.54	11.2	763.85	752.00	7	1,082	0.65%
2024/11/04	45.8	767.54	48.8	773.48	778.00	-3	1,103	-0.27%
2024/11/01	36.7	729.87	31.1	729.51	748.00	5.5	1,071	0.52%
2024/10/30	37.6	784.69	30.6	782.77	758.00	7	1,062	0.66%
2024/10/29	26.7	789.12	12.2	783.19	776.00	14.5	1,046	1.39%
2024/10/28	24.7	826.59	22.1	830.40	808.00	2.6	1,046	0.24%
2024/10/25	15.5	820.41	15	818.66	816.00	0.5	1,047	0.05%
2024/10/24	13.2	848.43	12.3	839.39	824.00	0.8	1,070	0.08%
2024/10/23	15.9	854.18	24.4	859.01	852.00	-8.5	1,071	-0.79%
2024/10/22	30	852.57	26.4	854.48	841.00	3.6	1,069	0.34%
2024/10/21	21.3	834.51	30.9	839.30	855.00	-9.6	1,071	-0.89%
2024/10/18	21.1	808.66	12.1	811.36	802.00	9	1,060	0.85%
2024/10/17	15.8	828.70	10.1	826.61	816.00	5.7	1,082	0.53%
2024/10/16	8.2	831.62	11.3	833.10	826.00	-3.1	1,094	-0.28%
2024/10/15	11.3	861.98	6.5	854.78	854.00	4.8	1,117	0.43%
2024/10/14	15.2	869.42	10.3	861.79	863.00	4.9	1,124	0.43%
2024/10/11	18.2	892.16	12.6	890.46	876.00	5.6	1,144	0.49%
2024/10/09	16.3	861.10	11.1	861.90	849.00	5.2	1,143	0.45%
2024/10/08	3.1	827.86	1	811.09	832.00	2.1	1,162	0.18%
2024/10/07	1.5	834.52	0.1	833.00	832.00	1.5	1,211	0.12%
2024/10/04	1.3	839.50	0	837.34	834.00	1.3	1,238	0.10%
2024/10/01	3	830.63	2	832.00	832.00	1	1,285	0.08%
2024/09/30	0.2	827.15	0.5	829.74	823.00	-0.2	1,320	-0.02%
2024/09/27	1.8	815.93	2.1	810.37	818.00	-0.3	1,340	-0.02%
2024/09/26	3	780.31	2.4	780.40	775.00	0.7	1,342	0.05%
2024/09/25	9.6	801.23	11.1	782.86	798.00	-1.5	1,341	-0.11%
2024/09/24	4.8	798.09	3.3	798.04	798.00	1.5	1,327	0.11%
2024/09/23	0.8	886.00	0.7	886.00	886.00	0.2	1,326	0.01%
2024/09/20	27.6	998.42	16.8	995.41	984.00	10.8	1,331	0.81%
2024/09/19	24.5	990.92	32	995.27	1015.00	-7.5	1,305	-0.57%
2024/09/18	28.3	990.21	23.7	977.19	962.00	4.6	1,272	0.36%
2024/09/16	33.4	982.17	27.8	983.29	980.00	5.7	1,241	0.46%
2024/09/13	42	964.91	49.6	968.82	989.00	-7.6	1,211	-0.63%
2024/09/12	15.3	873.02	15.9	887.03	913.00	-0.5	1,149	-0.05%
2024/09/11	7.2	819.59	7.6	812.95	830.00	-0.3	1,160	-0.03%
2024/09/10	8.1	808.64	3.7	818.80	805.00	4.4	1,204	0.36%
2024/09/09	4.9	817.34	6.8	816.90	822.00	-1.9	1,239	-0.15%
2024/09/06	15.7	846.78	11.3	849.32	834.00	4.4	1,263	0.35%
2024/09/05	14.3	841.94	13.5	843.77	845.00	0.8	1,272	0.07%
2024/09/04	25.3	832.84	27.4	834.31	825.00	-2	1,288	-0.16%
2024/09/03	12.9	916.08	21.2	908.01	898.00	-8.3	1,284	-0.65%
2024/09/02	13.1	946.03	8.1	938.02	925.00	4.9	1,299	0.38%
2024/08/30	9.4	959.69	9.4	962.13	965.00	0	1,326	0.00%
2024/08/29	15.4	944.74	14.4	950.30	958.00	1	1,384	0.07%
2024/08/28	12.7	952.78	18.6	953.05	943.00	-5.8	1,390	-0.42%
2024/08/27	15.9	966.36	17.3	963.21	956.00	-1.4	1,403	-0.10%
2024/08/26	24.4	997.98	14.3	992.00	969.00	10.1	1,408	0.72%
2024/08/23	1.9	990.97	3.2	989.59	1010.00	-1.3	1,410	-0.09%
2024/08/22	1.2	999.84	3	998.26	1000.00	-1.8	1,442	-0.12%
2024/08/21	4	993.94	4.1	992.35	991.00	-0.1	1,455	0.00%
2024/08/20	2.7	1011.30	1.1	1010.58	1010.00	1.6	1,469	0.11%
2024/08/19	5.2	1039.15	4	1014.73	1025.00	1.2	1,473	0.08%
2024/08/16	3.2	1030.50	2.5	1032.56	1050.00	0.7	1,474	0.05%
2024/08/15	6.5	950.64	5.9	953.70	975.00	0.5	1,472	0.03%
2024/08/14	3.8	895.20	4.9	897.28	900.00	-1.1	1,476	-0.08%
2024/08/13	1.2	861.82	1.6	866.48	870.00	-0.4	1,481	-0.03%
2024/08/12	5.9	844.38	2.6	859.62	860.00	3.3	1,507	0.22%
2024/08/09	31.3	874.83	31.7	871.21	885.00	-0.3	1,536	-0.02%
2024/08/08	41	820.57	32.5	816.08	826.00	8.5	1,525	0.56%
2024/08/07	77	889.84	38.9	894.10	870.00	38.1	1,481	2.57%
2024/08/06	24	902.10	28.9	880.70	863.00	-4.9	1,452	-0.34%
2024/08/05	5.7	940.39	3.5	938.59	936.00	2.2	1,435	0.16%
2024/08/02	19.9	1085.77	15	1081.61	1040.00	4.9	1,443	0.34%
2024/08/01	9.2	1152.18	16.2	1153.73	1155.00	-7.1	1,440	-0.49%
2024/07/31	11.9	1121.76	9.6	1126.45	1115.00	2.3	1,443	0.16%
2024/07/30	29.4	1123.80	27.7	1122.78	1145.00	1.7	1,440	0.12%
2024/07/29	32.3	1204.33	31.4	1187.85	1125.00	0.9	1,426	0.06%
2024/07/26	18.5	1251.11	19.3	1257.58	1245.00	-0.8	1,402	-0.05%
2024/07/23	23.9	1319.98	18.5	1314.82	1300.00	5.4	1,410	0.38%
2024/07/22	13	1292.73	15.6	1276.14	1285.00	-2.6	1,415	-0.19%
2024/07/19	15.9	1332.40	13.2	1341.87	1315.00	2.6	1,412	0.19%
2024/07/18	31.3	1390.22	21.5	1356.66	1330.00	9.8	1,413	0.69%
2024/07/17	21.7	1418.88	34.8	1439.09	1465.00	-13.1	1,393	-0.94%
2024/07/16	27.1	1441.16	29.5	1431.72	1405.00	-2.5	1,394	-0.18%
2024/07/15	16.5	1417.44	14.6	1417.04	1400.00	1.9	1,387	0.14%
2024/07/12	24.2	1412.13	29.6	1420.97	1425.00	-5.4	1,400	-0.38%
2024/07/11	23	1421.66	19.8	1424.59	1395.00	3.2	1,400	0.23%
2024/07/10	33.4	1407.64	29.8	1403.14	1405.00	3.6	1,413	0.25%
2024/07/09	17.6	1327.65	44.2	1354.68	1410.00	-26.6	1,391	-1.92%
2024/07/08	12.7	1297.78	13.2	1281.27	1285.00	-0.4	1,360	-0.03%
2024/07/05	44.8	1348.76	28	1343.97	1305.00	16.9	1,356	1.24%
2024/07/04	16.3	1283.11	43.4	1300.40	1330.00	-27.1	1,334	-2.03%
2024/07/03	13.7	1212.61	10.3	1221.84	1210.00	3.4	1,321	0.26%
2024/07/02	4.7	1188.19	1.2	1208.18	1195.00	3.6	1,320	0.27%
2024/07/01	3.5	1181.40	1.9	1178.10	1180.00	1.6	1,334	0.12%
2024/06/28	1.6	1122.73	2.6	1121.36	1135.00	-1	1,370	-0.07%
2024/06/27	1.6	1104.81	0.1	1121.75	1100.00	1.4	1,394	0.10%
2024/06/26	2.8	1097.23	4.4	1095.79	1125.00	-1.6	1,411	-0.11%
2024/06/25	6.7	1080.37	0	1098.43	1085.00	6.7	1,406	0.48%
2024/06/24	4.1	1257.53	1.7	1258.29	1245.00	2.5	1,399	0.18%
2024/06/21	1.8	1325.24	0.2	1325.09	1320.00	1.6	1,391	0.12%
2024/06/20	0.9	1316.18	3.5	1321.30	1330.00	-2.6	1,387	-0.19%
2024/06/19	2.6	1289.38	2.2	1305.65	1320.00	0.4	1,382	0.03%
2024/06/18	28.4	1326.87	31.3	1324.62	1330.00	-2.9	1,376	-0.21%
2024/06/17	37.8	1284.28	49.8	1292.89	1310.00	-12	1,341	-0.90%
2024/06/14	29.7	1199.14	35.9	1191.49	1225.00	-6.2	1,289	-0.48%
2024/06/13	14.5	1133.56	20	1134.67	1135.00	-5.4	1,246	-0.44%
2024/06/12	19.2	1095.72	18.2	1098.17	1110.00	1	1,218	0.08%
2024/06/11	23	1115.48	16.3	1108.79	1090.00	6.7	1,236	0.54%
2024/06/07	15.3	1154.74	13.8	1159.18	1165.00	1.5	1,230	0.12%
2024/06/06	26.2	1156.67	33	1160.14	1150.00	-6.8	1,228	-0.55%
2024/06/05	37	1145.19	32.2	1143.76	1130.00	4.8	1,225	0.39%
2024/06/04	42	1173.46	41.3	1180.20	1135.00	0.7	1,214	0.06%
2024/06/03	9.3	1125.07	14.3	1128.31	1135.00	-4.9	1,195	-0.41%
2024/05/31	33.5	1129.31	19.4	1127.37	1095.00	14.1	1,215	1.16%
2024/05/30	15.6	1131.40	28	1128.12	1140.00	-12.4	1,229	-1.00%
2024/05/29	32.6	1129.68	23.3	1123.49	1110.00	9.3	1,241	0.75%
2024/05/28	25.8	1109.15	31.5	1105.58	1130.00	-5.7	1,242	-0.46%
2024/05/27	8	1066.25	14.3	1071.15	1070.00	-6.2	1,216	-0.51%
2024/05/24	23.1	1057.83	21.6	1047.00	1040.00	1.5	1,204	0.12%
2024/05/23	3.1	1039.58	7.4	1039.11	1040.00	-4.3	1,188	-0.36%
2024/05/22	7.5	1039.94	6.4	1035.60	1030.00	1.1	1,186	0.09%
2024/05/21	10.7	1048.80	5.1	1052.99	1050.00	5.6	1,182	0.48%
2024/05/20	15.3	1057.97	16.1	1060.65	1070.00	-0.8	1,177	-0.07%
2024/05/17	15.4	1053.35	16.3	1056.98	1055.00	-0.9	1,170	-0.08%
2024/05/16	38.1	1073.48	29.5	1070.01	1070.00	8.6	1,166	0.74%
2024/05/15	37.8	1072.38	34.6	1075.16	1085.00	3.2	1,143	0.28%
2024/05/14	29.7	1015.36	32.6	1013.48	1030.00	-3	1,112	-0.27%
2024/05/13	36.6	987.95	45.1	986.07	965.00	-8.5	1,114	-0.76%
2024/05/10	52.8	1035.88	42.3	1020.93	1015.00	10.5	1,118	0.94%
2024/05/09	31.6	1118.78	23.1	1113.46	1095.00	8.5	1,108	0.77%
2024/05/08	16.3	1155.98	15.1	1159.36	1145.00	1.2	1,126	0.11%
2024/05/07	22.6	1163.30	18.1	1158.68	1145.00	4.5	1,164	0.38%
2024/05/06	28.3	1163.09	33.5	1165.40	1200.00	-5.2	1,176	-0.44%
2024/05/03	14.2	1214.65	16.1	1211.64	1180.00	-1.8	1,207	-0.15%
2024/05/02	17.2	1196.46	11	1200.03	1205.00	6.2	1,214	0.51%
2024/04/30	10.5	1208.66	10	1206.50	1200.00	0.5	1,229	0.04%
2024/04/29	12.8	1251.85	12.6	1241.35	1210.00	0.2	1,262	0.01%
2024/04/26	25.5	1181.07	31.5	1177.31	1180.00	-6	1,258	-0.48%
2024/04/25	17.8	1131.59	14.2	1128.94	1120.00	3.6	1,261	0.28%
2024/04/24	20.2	1176.73	21.5	1182.23	1190.00	-1.3	1,276	-0.10%
2024/04/23	22.4	1153.11	21.4	1150.52	1145.00	1.1	1,310	0.08%
2024/04/22	28.9	1201.58	35.3	1177.25	1135.00	-6.4	1,345	-0.48%
2024/04/19	30.4	1252.98	26.5	1229.66	1215.00	3.9	1,343	0.29%
2024/04/18	32.5	1278.54	27.5	1285.37	1295.00	4.9	1,343	0.37%
2024/04/17	39.5	1303.65	37.2	1313.68	1325.00	2.2	1,360	0.16%
2024/04/16	29.9	1269.14	28.7	1282.32	1310.00	1.2	1,342	0.09%
2024/04/15	12.6	1237.71	11.4	1242.70	1220.00	1.2	1,338	0.09%
2024/04/12	29	1303.68	18.5	1307.77	1295.00	10.5	1,344	0.78%
2024/04/11	21.2	1315.67	18.7	1313.42	1295.00	2.6	1,347	0.19%
2024/04/10	25.6	1349.83	24.2	1334.00	1320.00	1.4	1,337	0.11%
2024/04/09	21.7	1370.54	24.5	1368.79	1350.00	-2.7	1,330	-0.21%
2024/04/08	17.6	1476.79	2.6	1446.08	1400.00	15	1,329	1.13%
2024/04/03	19.7	1577.02	17.7	1579.22	1555.00	2	1,311	0.16%
2024/04/02	22.4	1538.00	24.5	1560.45	1595.00	-2.1	1,293	-0.16%
2024/04/01	19.5	1433.10	21.8	1460.94	1480.00	-2.4	1,252	-0.19%
2024/03/29	6.2	1381.11	2.2	1409.74	1410.00	3.9	1,226	0.32%
2024/03/28	2.3	1303.01	0.1	1316.28	1285.00	2.2	1,209	0.18%
2024/03/27	0.1	1379.06	0.1	1377.50	1355.00	0	1,208	0.00%
2024/03/26	1.1	1390.41	0.1	1390.05	1365.00	1	1,209	0.08%
2024/03/25	2.3	1410.78	0.1	1461.00	1395.00	2.3	1,209	0.19%
2024/03/22	1.2	1461.46	1.1	1498.37	1450.00	0.1	1,209	0.01%
2024/03/21	0.2	1452.17	3.1	1463.26	1470.00	-2.9	1,214	-0.24%
2024/03/20	0.1	1416.22	1.1	1411.22	1405.00	-1.1	1,246	-0.08%
2024/03/19	0.2	1387.79	1.4	1384.19	1370.00	-1.2	1,283	-0.09%
2024/03/18	0.2	1350.81	0.1	1353.16	1375.00	0.1	1,320	0.01%
2024/03/15	4.4	1355.45	2	1323.49	1320.00	2.3	1,350	0.17%
2024/03/14	33.3	1489.33	28.9	1480.17	1465.00	4.4	1,406	0.31%
2024/03/13	13.9	1481.75	8.6	1484.92	1445.00	5.3	1,395	0.38%
2024/03/12	17.4	1538.78	10.4	1528.65	1490.00	7.1	1,401	0.50%
2024/03/11	24.7	1534.25	20.6	1541.96	1555.00	4.1	1,433	0.29%
2024/03/08	13.2	1561.80	7.8	1560.32	1490.00	5.4	1,436	0.38%
2024/03/07	26.5	1619.05	21	1601.93	1595.00	5.6	1,431	0.39%
2024/03/06	21.2	1641.44	18	1633.53	1625.00	3.2	1,404	0.23%
2024/03/05	39.3	1854.51	17.8	1827.58	1805.00	21.5	1,415	1.52%
2024/03/04	29.1	2036.90	25.5	2023.03	2005.00	3.7	1,419	0.26%
2024/03/01	15.3	1891.39	20.1	1913.39	1985.00	-4.8	1,393	-0.35%
2024/02/29	0.6	1810.92	0.2	1819.25	1805.00	0.4	1,369	0.03%
2024/02/27	0.3	1739.63	1.5	1739.00	1800.00	-1.2	1,362	-0.09%
2024/02/26	0.1	1763.67	0.5	1754.56	1755.00	-0.4	1,361	-0.03%
2024/02/23	0.3	1734.05	0.7	1721.80	1745.00	-0.4	1,365	-0.03%
2024/02/22	1.2	1645.00	1	1670.14	1650.00	0.2	1,364	0.02%
2024/02/21	2.1	1612.14	0.1	1701.68	1605.00	2	1,364	0.14%
2024/02/20	0.6	1689.64	2.7	1691.62	1685.00	-2	1,361	-0.15%
2024/02/19	1.7	1691.76	0.5	1691.26	1690.00	1.2	1,359	0.09%
2024/02/16	2.4	1750.65	0.2	1775.90	1770.00	2.1	1,365	0.16%
2024/02/15	0.7	1793.71	6.1	1798.09	1820.00	-5.4	1,423	-0.38%
2024/02/05	32.9	1778.52	23.9	1750.18	1710.00	9	1,447	0.62%
2024/02/02	30.7	1817.11	34.6	1818.38	1805.00	-4	1,470	-0.27%
2024/02/01	20.6	1767.91	15.3	1749.88	1725.00	5.2	1,489	0.35%
2024/01/31	39.7	1773.99	34.2	1777.05	1760.00	5.6	1,515	0.37%
2024/01/30	37.5	1664.81	38.6	1670.52	1750.00	-1.2	1,482	-0.08%
2024/01/29	18.8	1526.74	18.6	1528.52	1610.00	0.2	1,440	0.01%
2024/01/26	42.5	1483.90	55.6	1498.17	1535.00	-13.1	1,416	-0.92%
2024/01/25	28.3	1414.75	30.6	1418.43	1425.00	-2.3	1,370	-0.17%
2024/01/24	11.6	1415.02	7.1	1392.11	1390.00	4.6	1,349	0.34%
2024/01/23	30.3	1444.15	34.5	1454.57	1425.00	-4.1	1,331	-0.31%
2024/01/22	10.3	1401.12	13.3	1403.94	1400.00	-3	1,292	-0.23%
2024/01/19	21.7	1403.43	21.6	1402.40	1375.00	0	1,277	0.00%
2024/01/18	43.5	1405.11	33.3	1399.90	1405.00	10.2	1,256	0.81%
2024/01/17	31.6	1406.50	31.8	1405.00	1400.00	-0.2	1,230	-0.02%
2024/01/16	32.4	1323.48	31.7	1326.24	1370.00	0.7	1,180	0.06%
2024/01/15	17.4	1263.17	17.4	1263.58	1265.00	0	1,137	0.00%
2024/01/12	14.4	1235.11	22.5	1239.15	1280.00	-8.1	1,146	-0.71%
2024/01/11	33.7	1188.84	41.2	1204.75	1230.00	-7.4	1,207	-0.62%
2024/01/10	16.1	1124.05	19.3	1125.42	1145.00	-3.2	1,200	-0.27%
2024/01/09	34.6	1139.20	28.4	1134.95	1110.00	6.2	1,253	0.50%
2024/01/08	24.1	1140.14	25.4	1143.32	1140.00	-1.3	1,270	-0.10%
2024/01/05	16.2	1103.45	19.5	1108.83	1130.00	-3.3	1,275	-0.26%
2024/01/04	10.1	1071.95	11	1074.09	1060.00	-0.9	1,298	-0.07%
2024/01/03	19	1075.26	20.3	1072.84	1090.00	-1.2	1,320	-0.09%
2024/01/02	14.5	1070.45	17.9	1073.13	1085.00	-3.4	1,306	-0.26%
2023/12/29	2	1047.46	0	1050.00	1060.00	2	1,293	0.16%
2023/12/28	0	1036.94	0.1	1025.00	1045.00	-0.1	1,300	-0.01%
2023/12/27	1.1	1005.52	0.1	1040.00	1040.00	1	1,308	0.07%
2023/12/26	0	989.10	0	0.00	996.00	0	1,316	0.00%
2023/12/25	1.2	976.30	0	985.00	972.00	1.1	1,327	0.09%
2023/12/22	0	991.33	0	985.00	988.00	0	1,336	0.00%
2023/12/21	1	973.18	0	984.84	982.00	1	1,349	0.07%
2023/12/20	0.1	990.47	0	991.43	987.00	0.1	1,360	0.01%
2023/12/19	1.2	985.93	0	985.00	980.00	1.1	1,375	0.08%
2023/12/18	1.3	997.86	0.7	986.50	986.00	0.6	1,391	0.04%
2023/12/15	25.2	1102.90	16.3	1082.58	1060.00	8.8	1,397	0.63%
2023/12/14	30.9	1161.94	22.3	1145.22	1130.00	8.6	1,373	0.62%
2023/12/13	27.1	1140.99	32.7	1151.02	1165.00	-5.6	1,344	-0.42%
2023/12/12	33	1128.84	21.1	1118.56	1120.00	11.9	1,335	0.89%
2023/12/11	31.1	1092.83	53.8	1092.28	1130.00	-22.7	1,324	-1.71%
2023/12/08	27.1	1015.93	35.9	1018.63	1030.00	-8.8	1,287	-0.68%
2023/12/07	27.3	1006.32	25.8	998.06	987.00	1.5	1,285	0.12%
2023/12/06	41.5	1031.24	54.2	1034.52	1035.00	-12.6	1,277	-0.99%
2023/12/05	28.5	969.02	32.1	975.73	979.00	-3.6	1,254	-0.29%
2023/12/04	24.8	984.71	17.4	979.70	967.00	7.4	1,251	0.59%
2023/12/01	28.8	1006.35	23.4	1003.02	994.00	5.5	1,246	0.44%
2023/11/30	34.5	1033.69	35.7	1035.99	1015.00	-1.2	1,236	-0.09%
2023/11/29	29.7	984.11	26.5	994.56	1015.00	3.3	1,201	0.27%
2023/11/28	1.1	997.24	3.4	990.66	1000.00	-2.3	1,170	-0.20%
2023/11/27	0.2	948.83	0	946.72	949.00	0.1	1,178	0.01%
2023/11/24	0	951.00	0.1	956.87	951.00	-0.1	1,200	-0.01%
2023/11/22	0.2	967.32	0.1	967.50	974.00	0.1	1,243	0.01%
2023/11/21	0.1	957.86	1	960.00	960.00	-0.9	1,256	-0.07%
2023/11/20	1.2	938.02	1.2	938.01	946.00	0	1,290	0.00%
2023/11/17	0.1	948.15	1	946.07	946.00	-0.9	1,355	-0.07%
2023/11/16	0	954.76	0	953.45	960.00	0	1,424	0.00%
2023/11/15	1.4	945.57	3.3	973.36	978.00	-1.9	1,449	-0.13%
2023/11/14	37.7	960.76	55.3	960.44	976.00	-17.6	1,462	-1.20%
2023/11/13	35	935.83	26.2	927.70	923.00	8.8	1,442	0.61%
2023/11/10	50	950.50	35.3	938.09	926.00	14.7	1,422	1.03%
2023/11/09	65.3	995.21	60.5	995.08	984.00	4.9	1,375	0.36%
2023/11/08	55.3	972.29	59.1	980.73	992.00	-3.9	1,333	-0.29%
2023/11/07	4.5	940.62	0.5	939.26	940.00	4	1,292	0.31%
2023/11/06	1.1	946.43	3.5	942.91	944.00	-2.4	1,308	-0.18%
2023/11/03	0.2	918.85	5.5	922.32	916.00	-5.3	1,322	-0.40%
2023/11/02	1.1	913.50	1.2	918.92	914.00	-0.1	1,335	-0.01%
2023/11/01	2	877.07	0.1	884.08	884.00	1.9	1,350	0.14%
2023/10/31	2.3	892.91	1.8	876.97	872.00	0.5	1,362	0.04%
2023/10/30	0	906.00	2.2	898.27	905.00	-2.2	1,372	-0.16%
2023/10/27	0.2	897.93	3	897.72	894.00	-2.8	1,384	-0.21%
2023/10/26	6.2	893.35	3.2	897.62	880.00	3	1,408	0.21%
2023/10/25	1.5	935.29	4.9	931.53	927.00	-3.3	1,411	-0.24%
2023/10/24	0.3	894.39	0.1	889.91	898.00	0.2	1,415	0.01%
2023/10/23	1.9	884.20	1.4	884.02	880.00	0.5	1,430	0.03%
2023/10/20	41.1	922.15	33.2	921.69	913.00	7.8	1,440	0.54%
2023/10/19	80.4	936.78	101.5	941.52	935.00	-21.2	1,424	-1.49%	大賣/
2023/10/18	39	889.78	33.7	891.16	902.00	5.3	1,354	0.39%
2023/10/17	53.5	940.15	59.6	939.13	911.00	-6.1	1,331	-0.46%
2023/10/16	34.5	897.15	35.9	898.53	904.00	-1.4	1,287	-0.11%
2023/10/13	18.4	876.89	14.3	877.90	879.00	4	1,251	0.32%
2023/10/12	31.1	855.79	55.8	856.86	886.00	-24.8	1,238	-2.00%
2023/10/11	41.5	831.28	35.9	828.71	812.00	5.6	1,208	0.47%
2023/10/06	12.6	807.90	7	806.72	802.00	5.6	1,200	0.47%
2023/10/05	7.2	810.28	8.2	810.36	814.00	-1	1,219	-0.08%
2023/10/04	8.4	785.66	8	788.37	795.00	0.3	1,213	0.03%
2023/10/03	9.6	810.88	6.4	804.91	799.00	3.2	1,206	0.27%
2023/10/02	5.1	818.55	4.3	818.85	811.00	0.8	1,198	0.07%
2023/09/28	11.3	811.70	11.1	807.30	801.00	0.1	1,190	0.01%
2023/09/27	12.3	788.49	14.1	787.52	792.00	-1.7	1,180	-0.15%
2023/09/26	9.5	796.15	9.4	794.86	788.00	0.1	1,172	0.01%
2023/09/25	11.4	819.57	9.1	817.83	807.00	2.2	1,161	0.19%
2023/09/22	13.1	798.94	16.6	798.96	816.00	-3.5	1,151	-0.30%
2023/09/21	18.2	798.18	15.1	796.81	793.00	3.2	1,137	0.28%
2023/09/20	14.5	829.04	16.2	835.13	823.00	-1.8	1,123	-0.16%
2023/09/19	11.3	861.29	10	856.83	840.00	1.3	1,156	0.11%
2023/09/18	8.2	864.26	5.2	866.51	866.00	3	1,167	0.25%
2023/09/15	22.5	884.93	23.4	885.00	869.00	-0.9	1,196	-0.08%
2023/09/14	30.3	884.39	23.4	875.49	872.00	6.9	1,203	0.58%
2023/09/13	20.3	874.56	22.2	878.42	884.00	-1.9	1,227	-0.16%
2023/09/12	28.1	863.69	33.2	869.35	862.00	-5.1	1,225	-0.41%
2023/09/11	18	844.28	15.2	842.87	835.00	2.7	1,252	0.22%
2023/09/08	25.3	879.06	18.6	874.66	866.00	6.8	1,268	0.53%
2023/09/07	21.1	913.70	8.1	906.42	904.00	13.1	1,254	1.04%
2023/09/06	12.1	929.13	20.9	929.46	944.00	-8.8	1,238	-0.71%
2023/09/05	5.3	906.28	6.2	911.32	911.00	-0.9	1,229	-0.07%
2023/09/04	10.4	907.63	12.2	906.65	915.00	-1.8	1,228	-0.15%
2023/09/01	13.2	925.51	8	919.61	909.00	5.1	1,220	0.42%
2023/08/31	14.7	940.50	15.1	934.63	928.00	-0.4	1,211	-0.03%
2023/08/30	13	940.15	17.1	941.64	942.00	-4.1	1,197	-0.34%
2023/08/29	17.1	908.51	23.5	907.15	921.00	-6.4	1,181	-0.54%
2023/08/28	13.9	888.80	11.1	883.72	878.00	2.8	1,159	0.24%
2023/08/25	22.5	898.61	21.3	896.05	888.00	1.2	1,152	0.11%
2023/08/24	36	947.93	27.2	934.40	912.00	8.8	1,201	0.73%
2023/08/23	60.7	951.21	48.8	943.75	941.00	11.9	1,241	0.96%
2023/08/22	30.5	926.61	43.4	941.17	965.00	-12.8	1,271	-1.01%
2023/08/21	25.6	870.09	30.4	877.44	878.00	-4.8	1,284	-0.38%
2023/08/18	25.8	863.70	17.1	857.62	845.00	8.7	1,370	0.63%
2023/08/17	41.4	888.58	39.2	884.98	879.00	2.2	1,431	0.15%
2023/08/16	16.8	852.89	13.4	858.11	838.00	3.4	1,420	0.24%
2023/08/15	5	853.58	6.2	856.25	871.00	-1.2	1,463	-0.08%
2023/08/14	6.3	830.42	7.1	828.98	836.00	-0.8	1,469	-0.06%
2023/08/11	6.2	861.82	5.1	853.81	842.00	1.2	1,475	0.08%
2023/08/10	16	878.83	16.2	870.41	858.00	-0.2	1,488	-0.01%
2023/08/09	17.2	908.89	15.3	909.10	910.00	2	1,477	0.13%
2023/08/08	18.5	883.90	17.2	886.66	878.00	1.3	1,474	0.09%
2023/08/07	18.6	887.68	20.2	881.75	882.00	-1.5	1,476	-0.10%
2023/08/04	13.1	825.69	15	826.00	827.00	-1.9	1,470	-0.13%
2023/08/02	16.5	846.31	22.4	831.03	821.00	-5.9	1,471	-0.40%
2023/08/01	19.4	865.77	21.2	867.76	869.00	-1.8	1,486	-0.12%
2023/07/31	24.4	889.72	27.7	888.61	884.00	-3.4	1,522	-0.22%
2023/07/28	12.7	921.51	9.2	920.88	920.00	3.5	1,523	0.23%
2023/07/27	19.6	937.43	16.1	933.16	934.00	3.5	1,531	0.23%
2023/07/26	24.3	963.74	25.6	959.63	934.00	-1.3	1,544	-0.09%
2023/07/25	22.6	1002.07	13.1	973.49	963.00	9.5	1,542	0.61%
2023/07/24	20.3	1019.12	15.8	1014.19	999.00	4.4	1,547	0.29%
2023/07/21	16.4	976.23	17.3	972.36	997.00	-0.9	1,554	-0.06%
2023/07/20	11	969.08	16.2	966.35	970.00	-5.2	1,572	-0.33%
2023/07/19	20.5	1000.44	28.6	1004.74	984.00	-8.1	1,573	-0.52%
2023/07/18	14.2	995.29	18.2	985.04	973.00	-4	1,573	-0.25%
2023/07/17	13.8	999.35	11.2	981.28	975.00	2.6	1,586	0.17%
2023/07/14	20.6	1034.85	15.1	1019.69	1010.00	5.5	1,588	0.35%
2023/07/13	26.2	1032.51	19.1	1042.22	1000.00	7	1,597	0.44%
2023/07/12	11.7	1032.39	19.7	1046.68	1075.00	-8.1	1,588	-0.51%
2023/07/11	0	977.14	0	967.55	978.00	0	1,595	0.00%
2023/07/10	0.1	959.63	0	961.11	950.00	0	1,629	0.00%
2023/07/07	1.1	949.05	0	0.00	945.00	1.1	1,686	0.07%
2023/07/06	0.1	970.00	0	966.00	961.00	0	1,718	0.00%
2023/07/05	0.1	982.67	0	975.00	968.00	0.1	1,772	0.01%
2023/07/04	1.1	1000.15	2.1	998.95	999.00	-1.1	1,814	-0.06%
2023/07/03	0	0.00	0.1	981.82	989.00	-0.1	1,883	0.00%
2023/06/30	0	954.50	1.2	969.89	969.00	-1.2	1,976	-0.06%
2023/06/29	0	950.00	0	0.00	968.00	0	2,022	0.00%
2023/06/28	0.1	947.00	0.1	919.30	963.00	-0.1	2,060	0.00%
2023/06/27	30.1	957.05	35.2	962.86	944.00	-5.1	2,086	-0.24%
2023/06/26	13.2	946.04	15.2	943.67	930.00	-1.9	2,063	-0.09%
2023/06/21	49.1	975.05	31.1	967.49	957.00	18	2,077	0.87%
2023/06/20	30.5	983.02	33.2	982.49	985.00	-2.6	2,062	-0.13%
2023/06/19	53.2	963.03	42.4	968.97	968.00	10.8	2,049	0.53%
2023/06/16	19.2	926.06	24.5	928.89	929.00	-5.4	2,033	-0.27%
2023/06/15	42	926.19	36.1	920.16	920.00	5.9	2,047	0.29%
2023/06/14	37.7	896.72	22.2	894.87	896.00	15.5	2,123	0.73%
2023/06/13	2.3	932.53	4.6	900.05	939.00	-2.3	2,184	-0.11%
2023/06/12	0.3	871.07	1.7	876.88	870.00	-1.4	2,247	-0.06%
2023/06/09	0.3	859.55	2.3	858.98	853.00	-2	2,275	-0.09%
2023/06/08	1.4	826.97	1.7	823.18	823.00	-0.3	2,313	-0.01%
2023/06/07	0	864.83	2.1	866.41	863.00	-2	2,366	-0.09%
2023/06/06	0.2	856.20	1.2	855.82	853.00	-1.1	2,454	-0.04%
2023/06/05	0.3	860.02	1.4	855.88	857.00	-1	2,507	-0.04%
2023/06/02	2.4	881.00	0.2	879.66	859.00	2.2	2,533	0.09%
2023/06/01	0.1	869.44	7.3	870.53	882.00	-7.3	2,561	-0.28%
2023/05/31	3.8	846.02	4.3	847.06	853.00	-0.6	2,599	-0.02%
2023/05/30	59.5	863.02	64.8	859.81	868.00	-5.3	2,650	-0.20%
2023/05/29	105.6	849.76	90.7	849.46	851.00	14.8	2,626	0.57%	大買/
2023/05/26	93.4	778.08	117.3	783.69	814.00	-23.9	2,648	-0.90%	大賣/
2023/05/25	109.3	753.65	89.6	750.47	740.00	19.7	2,639	0.75%	大買/
2023/05/24	135.5	703.17	139.6	704.34	722.00	-4.1	2,623	-0.16%	大買/大賣/
2023/05/23	90.7	669.61	104.1	676.02	678.00	-13.4	2,557	-0.52%	大賣/
2023/05/22	46.4	642.64	42.2	639.18	637.00	4.1	2,552	0.16%
2023/05/19	54.9	632.94	80.4	632.43	640.00	-25.5	2,563	-0.99%
2023/05/18	36	615.33	18.1	609.73	604.00	18	2,571	0.70%
2023/05/17	24.2	601.09	22.1	604.23	610.00	2.1	2,616	0.08%
2023/05/16	34.2	619.99	31.2	612.25	600.00	3	2,707	0.11%
2023/05/15	18	614.28	15	611.08	607.00	3	2,799	0.11%
2023/05/12	27	610.70	29	614.66	623.00	-2	2,913	-0.07%
2023/05/11	39.3	622.10	36.1	619.29	609.00	3.1	3,000	0.10%
2023/05/10	22.1	618.85	24.2	619.10	624.00	-2.1	3,073	-0.07%
2023/05/09	17.1	621.05	19.2	621.06	618.00	-2.1	3,079	-0.07%
2023/05/08	30	636.30	32.6	628.51	625.00	-2.6	3,094	-0.08%
2023/05/05	62.2	619.40	81.6	622.75	630.00	-19.4	3,171	-0.61%
2023/05/04	26.1	594.98	28.8	595.16	606.00	-2.7	3,162	-0.09%
2023/05/03	20.2	573.93	24.2	573.56	582.00	-4	3,166	-0.13%
2023/05/02	40.4	575.71	39.1	574.55	578.00	1.3	3,175	0.04%
2023/04/28	24.4	556.80	20.4	556.18	558.00	4	3,194	0.13%
2023/04/27	30.4	547.86	35.6	548.01	547.00	-5.2	3,217	-0.16%
2023/04/26	42.4	548.64	42	549.12	544.00	0.4	3,237	0.01%
2023/04/25	34.9	571.87	40	564.22	555.00	-5.1	3,266	-0.16%
2023/04/24	43.2	587.10	29.3	587.01	595.00	13.9	3,274	0.42%
2023/04/21	36.8	601.77	34.2	594.56	588.00	2.6	3,315	0.08%
2023/04/20	31.5	619.58	29.1	616.40	610.00	2.4	3,406	0.07%
2023/04/19	30	632.24	31.1	631.17	630.00	-1	3,477	-0.03%
2023/04/18	49.5	639.68	35.2	635.20	627.00	14.3	3,505	0.41%
2023/04/17	27.1	641.81	34.1	644.23	644.00	-7	3,544	-0.20%
2023/04/14	41.1	642.32	55.5	643.63	639.00	-14.4	3,577	-0.40%
2023/04/13	61.4	630.25	57.1	629.82	631.00	4.3	3,592	0.12%
2023/04/12	96.4	644.81	75.1	645.68	642.00	21.3	3,632	0.59%
2023/04/11	39.2	650.23	40.6	650.60	651.00	-1.4	3,622	-0.04%
2023/04/10	60.4	642.95	73.9	644.52	649.00	-13.5	3,661	-0.37%
2023/04/07	72.4	623.81	66.1	623.52	626.00	6.3	3,658	0.17%
2023/04/06	67.5	637.25	51.1	635.53	626.00	16.4	3,664	0.45%
2023/03/31	91.5	648.21	120.1	648.07	666.00	-28.7	3,646	-0.79%	大賣/
2023/03/30	41.1	618.81	60.8	618.64	630.00	-19.7	3,621	-0.54%
2023/03/29	60.4	599.80	56.2	599.65	601.00	4.2	3,638	0.12%
2023/03/28	52.5	612.42	32.1	609.72	613.00	20.5	3,712	0.55%
2023/03/27	26.3	622.75	31	622.39	626.00	-4.8	3,749	-0.13%
2023/03/24	45.4	632.61	34.1	635.42	624.00	11.3	3,800	0.30%
2023/03/23	26.1	636.19	28.5	635.11	631.00	-2.3	3,892	-0.06%
2023/03/22	36.3	639.00	39.7	638.31	637.00	-3.4	3,961	-0.09%
2023/03/21	19.5	637.34	19.2	633.72	628.00	0.3	3,997	0.01%
2023/03/20	31.3	633.51	33.9	633.92	628.00	-2.7	4,017	-0.07%
2023/03/17	173.6	634.87	171.8	633.98	622.00	1.8	4,026	0.04%	大買/大賣/
2023/03/16	138.4	618.81	135.1	619.11	617.00	3.4	3,934	0.09%	大買/大賣/
2023/03/15	110.1	632.00	119.7	629.58	619.00	-9.5	3,901	-0.24%	大買/大賣/
2023/03/14	52	610.77	51.1	609.13	602.00	0.9	3,890	0.02%
2023/03/13	72.4	602.59	73.5	604.21	609.00	-1.1	3,922	-0.03%
2023/03/10	58.6	614.17	48.2	613.02	608.00	10.4	3,932	0.26%
2023/03/09	100.2	626.13	108.7	627.76	633.00	-8.4	3,914	-0.22%	大賣/
2023/03/08	50.3	610.42	76.7	611.30	612.00	-26.4	3,851	-0.69%
2023/03/07	38.1	600.13	42.7	601.08	604.00	-4.5	3,851	-0.12%
2023/03/06	38.2	593.60	73.6	595.43	599.00	-35.3	3,880	-0.91%
2023/03/03	77.4	590.95	74.4	587.54	585.00	3	3,956	0.08%
2023/03/02	110.4	599.08	84.1	593.47	588.00	26.3	4,008	0.65%	大買/
2023/03/01	73.4	602.05	60.5	601.90	601.00	12.9	4,006	0.32%
2023/02/24	117.5	600.59	118	597.20	600.00	-0.5	4,058	-0.01%	大買/大賣/
2023/02/23	122.5	569.44	142.5	569.00	578.00	-20	4,051	-0.49%	大買/大賣/
2023/02/22	78.7	555.30	56	552.84	542.00	22.7	4,071	0.56%
2023/02/21	60.2	596.83	72.2	596.13	600.00	-12.1	4,043	-0.30%
2023/02/20	125.7	607.68	114.6	602.51	588.00	11.1	4,037	0.28%	大買/大賣/
2023/02/17	43.1	587.11	55.1	588.84	596.00	-12	4,000	-0.30%
2023/02/16	94.1	584.73	86.2	585.98	591.00	7.9	4,021	0.20%
2023/02/15	87.4	576.95	83.1	575.24	569.00	4.4	4,038	0.11%
2023/02/14	140.9	600.07	105.3	591.56	575.00	35.7	3,999	0.89%	大買/大賣/
2023/02/13	153.8	614.35	162.8	613.94	597.00	-9	3,938	-0.23%	大買/大賣/
2023/02/10	152.2	614.66	123.2	601.20	595.00	29	3,893	0.74%	大買/大賣/
2023/02/09	107.4	594.12	122.4	602.47	623.00	-15.1	3,814	-0.40%	大買/大賣/
2023/02/08	79.3	560.53	98.2	565.88	567.00	-18.9	3,754	-0.50%
2023/02/07	35	530.20	46.2	530.62	535.00	-11.2	3,681	-0.30%
2023/02/06	37.6	527.03	42.4	525.03	526.00	-4.8	3,678	-0.13%
2023/02/03	134.5	557.62	142.2	557.91	542.00	-7.7	3,674	-0.21%	大買/大賣/
2023/02/02	61	542.64	60.1	543.53	540.00	1	3,603	0.03%
2023/02/01	44.3	535.10	44	534.66	536.00	0.3	3,616	0.01%
2023/01/31	36.1	527.96	31.3	526.77	531.00	4.8	3,623	0.13%
2023/01/30	67.1	532.71	58.3	533.31	524.00	8.7	3,625	0.24%
2023/01/17	59.2	515.30	68.7	517.76	518.00	-9.6	3,602	-0.27%
2023/01/16	57	510.05	65.8	510.67	515.00	-8.7	3,592	-0.24%
2023/01/13	119.3	512.58	122.5	510.26	497.00	-3.2	3,587	-0.09%	大買/大賣/
2023/01/12	77	511.20	81.4	508.91	505.00	-4.3	3,558	-0.12%
2023/01/11	116.2	505.71	113.1	505.25	510.00	3.1	3,547	0.09%	大買/大賣/
2023/01/10	200.9	510.39	206.7	511.84	509.00	-5.8	3,534	-0.16%	大買/大賣/
2023/01/09	178.4	497.23	193.4	499.10	494.50	-15.1	3,455	-0.44%	大買/大賣/
2023/01/06	63.5	472.69	58	472.27	468.50	5.5	3,396	0.16%
2023/01/05	109.4	487.41	88.3	481.41	471.50	21.1	3,409	0.62%	大買/
2023/01/04	77.2	485.67	94.1	485.17	489.00	-16.9	3,395	-0.50%
2023/01/03	83.5	467.82	95.4	466.91	480.00	-12	3,364	-0.36%
2022/12/30	138.8	472.25	119.1	465.55	457.00	19.7	3,350	0.59%	大買/大賣/
2022/12/29	87.3	474.09	73.1	473.70	475.00	14.2	3,312	0.43%
2022/12/28	102.4	478.81	105	478.28	481.00	-2.7	3,311	-0.08%	大買/大賣/
2022/12/27	100.4	501.95	90.1	501.92	494.50	10.3	3,273	0.31%
2022/12/26	100.5	491.92	104.2	493.01	495.00	-3.6	3,262	-0.11%	大賣/
2022/12/23	106.4	502.64	105	501.58	504.00	1.3	3,262	0.04%	大買/大賣/
2022/12/22	99.3	526.52	89.6	521.87	504.00	9.8	3,268	0.30%
2022/12/21	93.1	534.95	92.2	535.80	525.00	0.9	3,236	0.03%
2022/12/20	137.6	559.02	144.7	552.24	526.00	-7.1	3,203	-0.22%	大買/大賣/
2022/12/19	126.2	549.69	120.1	554.26	559.00	6.1	3,131	0.19%	大買/大賣/
2022/12/16	95.4	562.23	88.1	564.23	561.00	7.3	3,160	0.23%
2022/12/15	154.9	568.71	139	569.39	573.00	15.9	3,122	0.51%	大買/大賣/
2022/12/14	78	531.70	98.2	538.14	561.00	-20.1	3,032	-0.66%
2022/12/13	59	515.97	67.9	516.10	510.00	-8.9	2,968	-0.30%
2022/12/12	56.4	503.83	53.6	504.38	499.50	2.8	2,924	0.09%
2022/12/09	53.2	502.82	60.4	504.08	506.00	-7.1	2,893	-0.25%
2022/12/08	57.1	491.77	53.2	492.94	490.50	3.9	2,874	0.14%
2022/12/07	87.8	505.92	69.8	497.28	488.00	18	2,864	0.63%
2022/12/06	67.3	519.93	77.6	519.95	526.00	-10.3	2,835	-0.36%
2022/12/05	83.5	525.01	77.9	522.83	511.00	5.6	2,832	0.20%
2022/12/02	51.3	515.22	60.1	516.05	518.00	-8.8	2,838	-0.31%
2022/12/01	63	513.08	63.5	504.80	500.00	-0.6	2,853	-0.02%
2022/11/30	37.3	510.03	26.1	509.81	508.00	11.2	2,838	0.39%
2022/11/29	63.3	510.08	68.2	509.57	505.00	-5	2,860	-0.17%
2022/11/28	57.7	517.52	53.3	516.40	506.00	4.4	2,871	0.15%
2022/11/25	100.8	529.67	92.5	524.33	519.00	8.3	2,865	0.29%
2022/11/24	97.6	498.73	108.3	503.89	520.00	-10.7	2,791	-0.38%	大賣/
2022/11/23	82.7	488.59	86.7	485.35	473.50	-4	2,700	-0.15%
2022/11/22	107.1	483.80	102.7	483.36	483.50	4.4	2,646	0.17%	大買/大賣/
2022/11/21	109.8	481.71	96	484.00	482.00	13.7	2,555	0.54%	大買/
2022/11/18	81.4	444.50	105.4	445.89	460.00	-23.9	2,469	-0.97%	大賣/
2022/11/17	56.1	424.03	59.7	423.76	421.50	-3.6	2,360	-0.15%
2022/11/16	47.1	419.98	43.2	420.70	421.00	3.8	2,323	0.17%
2022/11/15	48.1	420.47	42.2	418.78	417.00	5.9	2,287	0.26%
2022/11/14	77.2	419.92	67.1	420.04	419.50	10.1	2,249	0.45%
2022/11/11	77.1	414.37	111.1	418.83	425.50	-34	2,193	-1.55%	大賣/
2022/11/10	28.1	388.07	30.2	387.98	387.00	-2.2	2,117	-0.10%
2022/11/09	63.2	387.61	63.2	386.81	386.50	-0.1	2,114	0.00%
2022/11/08	136.5	387.97	122.7	381.38	382.00	13.8	2,111	0.65%	大買/大賣/
2022/11/07	67	367.99	100	369.46	378.00	-33	2,070	-1.60%
2022/11/04	67	347.05	65.5	346.99	344.00	1.5	2,049	0.08%
2022/11/03	38.1	333.40	39	332.87	336.00	-0.9	2,009	-0.05%
2022/11/02	28	326.41	28.1	328.31	331.00	-0.1	1,996	-0.01%
2022/11/01	31	329.16	24	329.36	329.50	7	1,981	0.35%
2022/10/31	44.1	327.39	41	327.22	324.50	3.1	1,962	0.16%
2022/10/28	77.1	323.83	70.1	322.03	316.50	6.9	1,928	0.36%
2022/10/27	69	315.29	71.1	316.89	320.50	-2.1	1,879	-0.11%
2022/10/26	35	302.29	38	302.52	309.00	-3	1,842	-0.16%
2022/10/25	44.1	304.36	47.1	304.79	305.50	-3	1,817	-0.16%
2022/10/24	34.1	306.76	45.1	308.03	305.00	-11	1,798	-0.61%
2022/10/21	61.3	300.65	54	297.92	291.50	7.3	1,773	0.41%
2022/10/20	47	314.05	42	312.64	314.50	5	1,738	0.29%
2022/10/19	81	314.84	79.1	314.07	316.00	1.9	1,713	0.11%
2022/10/18	57.4	317.12	58.1	312.48	311.00	-0.6	1,682	-0.04%
2022/10/17	47	310.77	48	306.20	322.50	-1	1,641	-0.06%
2022/10/14	73.3	317.25	73	318.12	311.00	0.3	1,609	0.02%
2022/10/13	76.1	312.80	77	313.09	305.00	-0.9	1,579	-0.06%
2022/10/12	86.3	322.15	94	322.07	312.50	-7.8	1,531	-0.51%
2022/10/11	29.2	354.05	18	349.04	346.50	11.2	1,486	0.75%
2022/10/07	35	386.50	36	385.49	384.50	-1	1,469	-0.07%
2022/10/06	32.2	390.14	33.7	390.85	393.50	-1.5	1,438	-0.10%
2022/10/05	43.4	384.57	43.1	384.92	379.50	0.3	1,404	0.02%
2022/10/04	39	373.07	43.1	372.67	374.00	-4.1	1,359	-0.30%
2022/10/03	50.1	363.15	49.2	362.38	360.50	0.9	1,327	0.07%
2022/09/30	57.1	346.98	65.2	343.75	361.50	-8.1	1,294	-0.63%
2022/09/29	79	352.16	88.9	353.22	341.00	-9.9	1,249	-0.79%
2022/09/28	53.5	358.57	31	354.11	343.00	22.5	1,192	1.89%
2022/09/27	38.6	377.92	34.2	378.44	381.00	4.4	1,156	0.38%
2022/09/26	40.1	388.09	42.2	384.74	377.00	-2.1	1,124	-0.19%
2022/09/23	85.5	398.92	91.6	398.11	396.50	-6	1,087	-0.55%
2022/09/22	37.1	389.28	35.5	390.11	392.00	1.6	992	0.16%
2022/09/21	38	389.93	39.3	388.25	384.00	-1.3	959	-0.13%
2022/09/20	30.2	380.36	28.5	379.32	384.00	1.7	925	0.19%
2022/09/19	19.2	370.32	21.1	369.04	366.00	-1.9	901	-0.21%
2022/09/16	22.1	375.53	25.2	374.36	371.00	-3.1	888	-0.35%
2022/09/15	34.9	384.74	33.8	380.77	377.00	1.1	874	0.13%
2022/09/14	44	379.19	40.2	379.19	384.00	3.8	851	0.45%
2022/09/13	46.9	388.21	41.2	384.00	380.00	5.6	824	0.68%
2022/09/12	66.4	393.61	70.4	391.02	383.00	-4	791	-0.51%
2022/09/08	114.2	382.65	119.2	383.53	385.50	-5	733	-0.68%	大買/大賣/
2022/09/07	91.3	374.33	89.6	373.65	371.00	1.6	662	0.25%
2022/09/06	33.1	373.03	33.5	369.69	360.00	-0.4	593	-0.07%
2022/09/05	66	377.43	64.7	370.43	368.50	1.3	567	0.23%
2022/09/02	72.7	373.65	79.8	377.09	381.00	-7.2	519	-1.38%
2022/09/01	78.8	363.28	70.2	355.73	352.00	8.5	454	1.88%
2022/08/31	27.1	348.39	24.9	355.12	364.00	2.2	401	0.54%
2022/08/30	1	335.50	0	0.00	331.00	1	369	0.27%
2022/08/29	2.1	319.48	1.3	312.80	324.00	0.8	369	0.22%
2022/08/26	3.1	334.57	0	338.38	331.00	3.1	366	0.84%
2022/08/25	2.1	333.60	3	338.03	339.50	-1	361	-0.27%
2022/08/24	0.3	326.46	0	0.00	325.00	0.3	359	0.09%
2022/08/23	0.2	330.45	0	0.00	325.50	0.2	358	0.04%
2022/08/22	1	336.90	8	330.75	329.00	-7	356	-1.96%
2022/08/19	6	347.49	3.1	351.06	336.50	3	350	0.85%
2022/08/18	1.1	347.01	1.5	345.21	346.50	-0.4	347	-0.11%
2022/08/17	0.3	333.23	7.6	337.47	340.00	-7.2	343	-2.10%
2022/08/16	12.9	340.03	29.6	332.96	331.00	-16.7	338	-4.93%
2022/08/15	23.1	332.71	26	337.16	343.00	-2.9	324	-0.91%
2022/08/12	13.1	300.89	20.3	302.44	317.50	-7.1	285	-2.50%
2022/08/11	7.2	282.27	6.1	285.67	289.00	1.1	262	0.41%
2022/08/10	6.4	272.36	3	276.00	271.50	3.4	239	1.40%
2022/08/09	5.1	264.95	3	264.54	270.00	2	234	0.86%
2022/08/08	1	251.01	4	252.63	258.00	-3	227	-1.32%
2022/08/05	4	249.63	5	251.50	253.00	-1	224	-0.44%
2022/08/04	2	244.00	2	246.75	246.50	0	218	0.00%
2022/08/03	3	249.33	3	247.33	247.00	0	215	0.00%
2022/08/02	6	246.27	0	0.00	248.50	6	212	2.83%
2022/08/01	0.1	257.00	1	254.50	255.00	-0.9	210	-0.43%
2022/07/29	2	259.51	0	262.50	261.00	2	208	0.97%
2022/07/28	3.1	257.17	0	0.00	251.00	3.1	207	1.48%
2022/07/27	0	0.00	1	256.00	263.00	-1	203	-0.49%
2022/07/26	2	266.50	1	263.50	263.00	1	201	0.50%
2022/07/25	0.1	263.71	0	0.00	263.00	0.1	200	0.03%
2022/07/22	0.1	269.19	0	0.00	266.00	0.1	199	0.04%
2022/07/21	4	275.74	2	272.00	271.50	2	199	1.01%
2022/07/20	5.1	277.69	3	278.84	274.50	2.1	197	1.06%
2022/07/19	1.1	269.05	1	272.78	264.50	0.1	198	0.04%
2022/07/18	2	263.00	3	268.50	262.00	-1	193	-0.52%
2022/07/15	8	252.06	7	256.71	259.50	1	188	0.53%
2022/07/14	0	0.00	0.1	247.00	246.50	-0.1	185	-0.03%
2022/07/13	1.1	240.37	1	244.00	242.00	0.1	183	0.07%
2022/07/12	1	233.02	2	237.25	231.00	-1	182	-0.54%
2022/07/11	6	245.00	8	244.88	242.00	-2	181	-1.10%
2022/07/08	12.1	250.46	9	251.50	251.00	3	178	1.69%
2022/07/07	0	0.00	1.1	243.50	243.50	-1.1	172	-0.65%
2022/07/06	1.2	227.64	0.1	225.00	221.50	1.1	169	0.65%
2022/07/05	0	219.00	0.1	220.67	225.50	0	169	-0.02%
2022/07/04	0.1	224.66	0.2	218.98	218.50	-0.2	167	-0.10%
2022/07/01	0.1	225.33	0.1	228.00	216.00	0	165	-0.02%
2022/06/30	4.1	238.71	0	240.00	234.50	4.1	162	2.50%
2022/06/29	1	249.51	2.2	248.87	249.00	-1.2	160	-0.74%
2022/06/28	1	262.50	1	255.00	254.00	0	160	0.00%
2022/06/27	0.1	256.00	1	254.50	253.00	-1	160	-0.59%
2022/06/24	0	0.00	1	239.50	243.00	-1	159	-0.63%
2022/06/23	1	236.50	1	235.00	236.00	0	157	0.01%
2022/06/22	1.1	234.63	0	0.00	237.00	1.1	155	0.70%
2022/06/21	0.1	252.08	0	0.00	253.50	0.1	152	0.04%
2022/06/20	0	260.00	0	0.00	247.00	0	153	0.01%
2022/06/17	0.2	265.94	1	262.50	260.50	-0.8	151	-0.56%
2022/06/16	1.3	280.27	0	0.00	267.50	1.3	149	0.87%
2022/06/15	1	284.50	0	0.00	283.50	1	148	0.67%
2022/06/14	0.1	285.85	2	286.75	284.00	-1.9	148	-1.30%
2022/06/13	0.2	293.16	0.1	291.93	289.00	0.1	148	0.07%
2022/06/08	0.2	303.00	1.4	308.07	300.50	-1.2	153	-0.77%
2022/06/07	1	309.99	0	0.00	305.50	1	151	0.68%
2022/06/06	0	308.83	0	0.00	309.00	0	146	0.02%
2022/06/02	1	301.54	1.3	301.08	300.00	-0.2	146	-0.16%
2022/06/01	6.1	308.99	2.1	305.10	305.00	4.1	147	2.74%
2022/05/31	1.1	306.45	0	0.00	306.00	1.1	144	0.76%
2022/05/30	0	0.00	1	304.01	305.00	-1	145	-0.69%
2022/05/27	3	298.33	4.2	296.50	295.50	-1.2	144	-0.83%
2022/05/26	2	303.73	1	292.73	292.50	1	145	0.67%
2022/05/25	2	296.05	1	296.00	303.00	1	145	0.71%
2022/05/24	1	299.27	2.1	286.91	285.00	-1.1	144	-0.76%
2022/05/23	8.1	308.95	7	301.00	299.50	1.1	143	0.75%
2022/05/20	4	304.75	4	307.25	307.00	0	139	0.01%
2022/05/19	4.1	296.92	4	297.04	297.00	0	133	0.04%
2022/05/18	0	290.00	1.3	290.40	288.50	-1.2	127	-0.98%
2022/05/17	0.1	284.50	1	285.49	286.50	-1	126	-0.76%
2022/05/16	4	282.88	3	280.67	280.00	1	127	0.78%
2022/05/13	0	282.00	1	280.50	278.50	-1	129	-0.77%
2022/05/12	1	284.45	0	0.00	274.00	1	133	0.76%
2022/05/11	1	269.00	2	270.25	278.00	-1	138	-0.72%
2022/05/10	0.1	261.86	0	264.00	269.00	0.1	149	0.07%
2022/05/09	3	264.83	3	263.00	261.00	0	153	0.02%
2022/05/06	2.1	280.46	1	279.00	280.50	1.1	156	0.70%
2022/05/05	0	0.00	0	290.00	291.00	0	156	0.00%
2022/05/04	1.1	279.04	2	279.75	280.00	-0.9	156	-0.56%
2022/05/03	2	273.77	1	275.50	276.50	1	157	0.65%
2022/04/29	1	271.50	1	270.50	271.00	0	159	-0.01%
2022/04/28	1	270.00	0	268.94	268.00	1	161	0.62%
2022/04/27	0.1	254.00	1	255.50	263.00	-0.9	162	-0.58%
2022/04/26	2.3	264.27	6	266.08	266.00	-3.7	159	-2.32%
2022/04/25	10.3	269.23	17.1	268.32	266.50	-6.8	162	-4.18%
2022/04/22	4.3	299.66	4.4	301.47	295.00	-0.1	157	-0.03%
2022/04/21	1.3	308.37	0.1	309.50	306.50	1.2	163	0.74%
2022/04/20	0.3	306.38	1	308.00	310.00	-0.7	165	-0.41%
2022/04/19	0	308.00	3.1	306.55	303.50	-3.1	168	-1.82%
2022/04/18	1.1	304.77	0	0.00	302.00	1.1	171	0.62%
2022/04/15	7.6	307.65	5.3	306.95	305.00	2.3	172	1.33%
2022/04/14	2.1	308.77	1	309.48	309.50	1	178	0.58%
2022/04/13	1	310.00	0	310.00	309.00	1	180	0.55%
2022/04/12	0.3	310.37	0	0.00	307.00	0.3	180	0.16%
2022/04/11	0.2	319.92	0.1	323.61	312.00	0.1	183	0.08%
2022/04/08	1	327.50	1.6	328.65	329.00	-0.6	192	-0.30%
2022/04/07	1.1	338.56	2	332.31	329.00	-1	196	-0.49%
2022/04/06	1.1	338.34	1	340.00	340.00	0.1	198	0.05%
2022/04/01	1	337.03	1	341.48	341.50	0	201	0.01%
2022/03/31	1.2	340.86	1	340.00	340.00	0.2	203	0.08%
2022/03/30	1	345.99	1.2	346.37	346.50	-0.1	208	-0.07%
2022/03/29	1	341.50	1	342.01	342.00	0	209	0.00%
2022/03/28	0	330.50	1.1	333.83	335.00	-1	211	-0.49%
2022/03/25	1	336.00	1.1	342.66	337.00	-0.1	220	-0.03%
2022/03/24	1	336.94	2	337.75	337.00	-1	221	-0.43%
2022/03/23	4.1	340.25	1	339.52	337.50	3	223	1.36%
2022/03/22	0	334.21	1.1	331.88	333.50	-1.1	228	-0.49%
2022/03/21	0.1	330.30	0	330.46	328.00	0.1	232	0.03%
2022/03/18	0.1	328.70	0	0.00	329.00	0.1	237	0.03%
2022/03/17	1.2	332.13	0	332.00	331.00	1.2	239	0.50%
2022/03/16	1	318.96	0	0.00	319.00	1	240	0.43%
2022/03/15	0.4	315.07	1.1	313.13	313.50	-0.6	242	-0.26%
2022/03/14	1.3	323.74	2	324.75	323.50	-0.7	246	-0.30%
2022/03/11	3.2	323.78	1	321.50	325.00	2.2	254	0.86%
2022/03/10	2	340.98	0.1	339.51	337.50	1.9	261	0.75%
2022/03/09	3.2	331.50	1	330.02	331.00	2.2	264	0.81%
2022/03/08	2.2	328.16	1.2	331.06	328.50	1	270	0.36%
2022/03/07	2.3	336.80	5.2	336.86	336.00	-2.9	273	-1.05%
2022/03/04	0	352.83	0	352.50	350.50	0	280	0.00%
2022/03/03	1.1	359.43	1	357.50	359.00	0.1	293	0.05%
2022/03/02	1	361.46	1	355.00	360.00	0	306	0.01%
2022/03/01	2.1	359.78	3.2	360.81	361.00	-1.2	338	-0.35%
2022/02/25	1.2	349.14	4	351.13	351.50	-2.8	358	-0.78%
2022/02/24	2.1	347.70	2.2	347.91	342.00	-0.1	381	-0.02%
2022/02/23	1	354.46	1	355.00	350.00	0	407	0.01%
2022/02/22	0.1	354.85	0	0.00	350.00	0.1	486	0.01%
2022/02/21	2	362.25	4	362.75	363.00	-2	559	-0.36%
2022/02/18	0	359.63	1	360.01	358.00	-1	574	-0.17%
2022/02/17	2	360.50	2.1	364.65	361.00	0	592	-0.01%
2022/02/16	1.1	367.01	0	0.00	365.00	1.1	618	0.18%
2022/02/15	3	365.17	2	361.25	358.00	1	662	0.15%
2022/02/14	2	363.51	2.1	362.21	361.00	-0.1	682	-0.02%
2022/02/11	5.2	379.45	6	382.42	376.50	-0.9	684	-0.13%
2022/02/10	5.1	379.18	10.1	379.51	376.00	-5	688	-0.73%
2022/02/09	7	361.21	3	358.17	360.00	4	682	0.59%
2022/02/08	6.2	341.24	5.1	347.13	358.00	1.1	705	0.16%
2022/02/07	5.2	342.09	4.5	341.58	339.00	0.7	705	0.09%
2022/01/26	3.5	348.23	3	346.17	345.00	0.5	718	0.06%
2022/01/25	1.2	349.51	1	345.02	344.00	0.2	733	0.03%
2022/01/24	0.1	351.96	2	347.80	356.00	-2	751	-0.26%
2022/01/21	2.2	360.72	0	0.00	357.00	2.2	771	0.29%
2022/01/20	7.2	362.07	7	363.08	363.50	0.2	819	0.03%
2022/01/19	2.2	371.52	0	0.00	367.00	2.2	837	0.27%
2022/01/18	3.1	379.41	9.4	375.39	374.00	-6.3	851	-0.74%
2022/01/17	5.1	366.49	0.1	369.49	368.00	5	871	0.58%
2022/01/14	10	357.66	5.2	355.81	360.00	4.8	899	0.53%
2022/01/13	3.3	374.00	1	372.50	372.50	2.3	921	0.25%
2022/01/12	6.2	375.19	2.3	376.13	374.50	3.9	928	0.42%
2022/01/11	2.1	375.85	2	376.00	374.50	0.1	933	0.01%
2022/01/10	3.5	378.40	1	378.50	379.50	2.5	939	0.27%
2022/01/07	4	381.51	8.1	382.32	382.00	-4.1	952	-0.43%
2022/01/06	1	376.62	0.2	379.75	380.50	0.8	953	0.09%
2022/01/05	3.5	381.86	2.3	381.30	379.00	1.2	963	0.12%
2022/01/04	4.2	385.22	1.3	384.02	383.50	2.9	970	0.30%
2022/01/03	4.2	394.78	3.2	392.48	388.50	1	989	0.10%
2021/12/30	2.3	395.93	2.1	397.21	397.50	0.2	1,009	0.02%
2021/12/29	6.1	394.25	7	392.43	392.00	-1	1,023	-0.09%
2021/12/28	2	392.50	1.5	392.63	392.50	0.5	1,030	0.05%
2021/12/27	0.1	393.38	2.1	391.54	393.00	-2	1,038	-0.19%
2021/12/24	8.2	390.04	6.1	392.15	387.50	2.1	1,051	0.20%
2021/12/23	4.1	395.38	2.2	396.82	395.00	1.9	1,060	0.18%
2021/12/22	2.2	395.23	1.2	391.17	391.50	1	1,068	0.09%
2021/12/21	5	395.60	5	394.20	391.50	0	1,072	0.00%
2021/12/20	0	384.72	9.1	384.34	381.50	-9.1	1,073	-0.85%
2021/12/17	1	390.91	0.1	388.20	386.50	0.9	1,093	0.09%
2021/12/16	5	391.50	11.3	392.10	391.50	-6.3	1,104	-0.57%
2021/12/15	3.1	376.36	6	380.25	385.00	-2.9	1,112	-0.26%
2021/12/14	5.2	376.71	4.2	378.52	374.00	1	1,126	0.09%
2021/12/13	7	386.22	5.8	386.72	385.00	1.2	1,145	0.10%
2021/12/10	1.2	389.05	2	385.34	387.00	-0.8	1,165	-0.07%
2021/12/09	16.1	390.91	4	387.50	388.00	12.1	1,214	0.99%
2021/12/08	10	395.40	5	394.90	391.00	5	1,232	0.41%
2021/12/07	11	401.35	6.1	395.20	393.00	5	1,268	0.39%
2021/12/06	4	403.63	6	403.50	403.00	-2	1,309	-0.15%
2021/12/03	5.1	396.72	10	398.30	397.50	-4.9	1,352	-0.36%
2021/12/02	12.5	396.29	4	396.00	391.00	8.5	1,423	0.60%
2021/12/01	5	394.79	4	396.38	397.00	1	1,481	0.07%
2021/11/30	9.2	394.17	8	391.19	391.00	1.1	1,497	0.08%
2021/11/29	4.2	379.99	4	387.88	390.50	0.2	1,536	0.01%
2021/11/26	12.4	393.03	14.2	389.28	384.00	-1.9	1,529	-0.12%
2021/11/25	22.1	398.43	13.7	397.05	392.00	8.4	1,517	0.55%
2021/11/24	13.5	419.84	12.5	420.46	415.50	1	1,488	0.07%
2021/11/23	18.9	442.24	20.5	443.00	432.00	-1.6	1,473	-0.11%
2021/11/22	19.5	459.91	23.2	460.58	458.50	-3.8	1,468	-0.26%
2021/11/19	81.5	458.88	64.1	451.03	454.00	17.4	1,447	1.20%
2021/11/18	32.8	437.30	39.9	440.04	452.50	-7	1,370	-0.51%
2021/11/17	2.5	414.42	3.4	416.92	411.50	-0.9	1,299	-0.07%
2021/11/16	9.5	413.54	16.1	413.47	409.00	-6.6	1,288	-0.51%
2021/11/15	17.3	413.95	8.6	410.50	410.00	8.7	1,273	0.68%
2021/11/12	16.6	410.71	22.3	413.48	416.00	-5.7	1,252	-0.45%
2021/11/11	10	402.60	9.5	398.62	394.50	0.5	1,208	0.04%
2021/11/10	2	390.00	6.1	391.49	391.00	-4.1	1,189	-0.34%
2021/11/09	6.1	392.29	5.2	390.51	391.00	1	1,186	0.08%
2021/11/08	14.1	388.12	5.2	386.94	383.50	9	1,181	0.76%
2021/11/05	13.2	395.52	15.1	395.54	389.50	-1.9	1,179	-0.16%
2021/11/04	7.1	380.93	6	381.42	379.00	1.1	1,157	0.09%
2021/11/03	6.2	379.95	11.4	378.23	376.50	-5.2	1,169	-0.44%
2021/11/02	12.2	397.93	5	398.43	389.50	7.2	1,173	0.61%
2021/11/01	8.3	407.83	13.6	407.59	403.50	-5.3	1,161	-0.46%
2021/10/29	14.2	407.68	11	401.09	397.00	3.2	1,146	0.28%
2021/10/28	31.7	408.07	30.1	407.86	405.50	1.5	1,127	0.14%
2021/10/27	3.2	392.68	8.1	394.99	400.50	-4.9	1,081	-0.45%
2021/10/26	8.5	395.33	13.5	392.14	384.00	-5	1,071	-0.47%
2021/10/25	27.5	394.30	20.1	395.70	392.00	7.3	1,073	0.68%
2021/10/22	29.3	382.60	29.1	385.18	393.00	0.2	1,085	0.02%
2021/10/21	20.2	378.09	20	373.99	374.00	0.2	1,091	0.02%
2021/10/20	9.2	363.14	6	364.25	360.00	3.2	1,069	0.29%
2021/10/19	5	362.71	10.1	363.31	365.50	-5.1	1,068	-0.48%
2021/10/18	5	362.40	4.1	361.78	357.00	0.9	1,071	0.09%
2021/10/15	27.1	368.43	28.1	366.73	363.00	-1	1,070	-0.09%
2021/10/14	5.1	358.85	4	361.63	356.50	1.1	1,066	0.10%
2021/10/13	5.1	367.72	3.1	366.01	355.50	2	1,065	0.19%
2021/10/12	7.1	379.21	7	383.43	377.00	0.1	1,061	0.01%
2021/10/08	14.2	390.07	11	388.91	385.00	3.2	1,067	0.30%
2021/10/07	13.1	396.66	18.2	395.33	396.50	-5	1,054	-0.48%
2021/10/06	13	382.52	18	382.86	373.00	-5	1,041	-0.48%
2021/10/05	2	369.54	2.1	371.17	374.00	-0.1	1,041	-0.01%
2021/10/04	5	376.30	4	377.14	366.50	1	1,043	0.10%
2021/10/01	5.3	375.06	6	375.50	374.50	-0.7	1,056	-0.06%
2021/09/30	4	381.01	7.1	381.50	390.00	-3	1,063	-0.29%
2021/09/29	5.3	374.73	6	373.58	367.00	-0.7	1,059	-0.07%
2021/09/28	5	392.20	9	392.61	388.00	-4	1,072	-0.37%
2021/09/27	2.1	391.33	2	390.02	389.50	0.1	1,100	0.01%
2021/09/24	6.2	400.05	5.1	400.10	396.50	1.1	1,104	0.10%
2021/09/23	9.1	402.17	7.3	399.71	402.50	1.8	1,089	0.17%
2021/09/22	7.3	391.93	4	394.25	389.00	3.3	1,090	0.30%
2021/09/17	4.1	407.76	7	409.71	406.00	-2.9	1,085	-0.27%
2021/09/16	23	410.65	20	409.78	399.00	3	1,080	0.28%
2021/09/15	15.1	413.00	13	408.31	408.50	2.1	1,076	0.20%
2021/09/14	30.4	420.26	38.6	419.71	410.50	-8.3	1,094	-0.76%
2021/09/13	11.4	406.55	9	408.21	400.50	2.4	1,076	0.22%
2021/09/10	30.1	406.47	36.5	404.61	408.50	-6.4	1,079	-0.59%
2021/09/09	31.3	395.48	28.3	395.45	400.00	3	1,055	0.29%
2021/09/08	28.5	389.47	21.1	386.74	374.00	7.4	1,043	0.71%
2021/09/07	37.4	398.49	34.7	395.17	395.50	2.7	1,018	0.26%
2021/09/06	18.2	394.94	32.1	395.26	400.50	-13.9	1,016	-1.36%
2021/09/03	16.2	364.35	6.3	360.30	364.50	9.9	1,023	0.97%
2021/09/02	16.1	368.52	16.2	370.23	369.50	-0.1	1,027	-0.01%
2021/09/01	4.1	341.17	3.1	339.83	345.50	1.1	990	0.11%
2021/08/31	1	332.65	1	334.02	335.00	0	989	0.00%
2021/08/30	2.2	337.63	1.1	339.90	337.50	1.1	1,002	0.11%
2021/08/27	2	337.83	1.1	342.26	333.50	0.9	1,010	0.09%
2021/08/26	3.5	344.43	6.2	346.15	342.00	-2.7	1,029	-0.26%
2021/08/25	0.1	335.58	0	335.00	334.00	0.1	1,043	0.01%
2021/08/24	5	320.50	2	319.50	319.50	3	1,040	0.29%
2021/08/23	1.1	310.41	1.1	313.84	320.50	0	1,044	0.00%
2021/08/20	4.1	310.25	1	305.00	309.00	3.1	1,044	0.30%
2021/08/19	1	318.04	1.2	320.60	306.50	-0.2	1,042	-0.02%
2021/08/18	3.2	315.65	7	305.61	326.00	-3.9	1,045	-0.37%
2021/08/17	0.2	326.55	0	0.00	318.00	0.2	1,050	0.02%
2021/08/16	6	328.18	1.3	328.55	330.00	4.8	1,056	0.45%
2021/08/13	1	335.86	1.1	335.65	327.00	0	1,064	0.00%
2021/08/12	0	339.17	0	337.00	336.00	0	1,067	0.00%
2021/08/11	0.2	337.05	2.4	329.48	329.00	-2.2	1,071	-0.20%
2021/08/10	2.4	345.46	0.2	346.98	341.50	2.2	1,077	0.21%
2021/08/09	2.8	353.35	3.3	348.06	338.50	-0.4	1,082	-0.04%
2021/08/06	12.5	367.22	5	368.63	369.50	7.4	1,080	0.69%
2021/08/05	2.3	393.18	0.2	393.00	392.00	2.1	1,079	0.20%
2021/08/04	2.1	400.28	3	401.14	395.50	-0.9	1,102	-0.08%
2021/08/03	1	398.00	0	401.00	400.50	1	1,116	0.09%
2021/08/02	2.3	396.17	4	396.75	399.00	-1.7	1,123	-0.15%
2021/07/30	4	401.61	2.2	401.87	393.50	1.8	1,132	0.16%
2021/07/29	18.1	403.13	17	398.10	405.00	1	1,136	0.09%
2021/07/28	21.7	410.97	9	411.26	399.00	12.7	1,128	1.12%
2021/07/27	10.1	426.32	19.6	432.48	443.00	-9.6	1,111	-0.86%
2021/07/26	1	403.00	4.1	404.88	403.00	-3.1	1,094	-0.28%
2021/07/23	4.3	400.44	3.1	405.19	395.50	1.2	1,114	0.11%
2021/07/22	3.3	402.98	2	400.99	406.00	1.3	1,122	0.12%
2021/07/21	2	394.01	2.1	393.31	391.00	-0.1	1,121	-0.01%
2021/07/20	7.1	390.69	9	389.74	390.00	-1.9	1,122	-0.17%
2021/07/19	4	408.25	2.1	408.43	403.00	2	1,117	0.18%
2021/07/16	7	410.71	6.1	411.07	405.50	0.9	1,122	0.08%
2021/07/15	6.1	411.23	3.2	415.07	410.00	2.9	1,122	0.26%
2021/07/14	2	404.28	2	406.50	401.00	0	1,124	0.00%
2021/07/13	6.2	411.84	0.2	417.38	402.50	5.9	1,127	0.53%
2021/07/12	1	403.02	6.1	414.46	417.00	-5.1	1,122	-0.45%
2021/07/09	6.4	404.33	3.1	403.36	398.00	3.3	1,120	0.30%
2021/07/08	8.2	411.63	10.1	407.37	408.50	-1.9	1,147	-0.17%
2021/07/07	5.1	411.37	10.5	417.16	411.00	-5.4	1,223	-0.44%
2021/07/06	1.5	404.12	0	403.50	400.00	1.5	1,285	0.12%
2021/07/05	12.6	419.32	12.1	420.99	414.50	0.5	1,347	0.04%
2021/07/02	8.1	403.19	16.9	409.52	422.00	-8.8	1,339	-0.66%
2021/07/01	4.4	392.17	8	383.69	384.00	-3.6	1,319	-0.27%
2021/06/30	1.2	398.30	1	399.50	397.00	0.2	1,321	0.02%
2021/06/29	2.3	396.63	2.5	406.19	398.00	-0.2	1,319	-0.02%
2021/06/28	5.2	408.02	2.1	411.30	407.50	3.1	1,308	0.24%
2021/06/25	4.2	418.54	7.1	416.20	412.00	-2.8	1,302	-0.22%
2021/06/24	12.1	424.56	9.3	423.06	415.50	2.9	1,294	0.22%
2021/06/23	17.7	429.42	15.1	430.59	421.50	2.6	1,282	0.20%
2021/06/22	14	417.43	16.2	419.23	412.00	-2.2	1,244	-0.17%
2021/06/21	11.1	418.90	15.4	421.42	405.50	-4.3	1,212	-0.35%
2021/06/18	11.3	421.63	9.1	420.59	418.00	2.2	1,189	0.18%
2021/06/17	23.4	425.26	20.2	425.56	420.00	3.2	1,177	0.27%
2021/06/16	17.1	416.48	15.2	418.67	409.00	1.9	1,140	0.17%
2021/06/15	60.8	414.98	54.4	416.43	425.00	6.5	1,115	0.58%
2021/06/11	32.4	383.85	25.4	391.27	396.50	7	1,048	0.67%
2021/06/10	6.1	340.92	9	348.28	360.50	-2.9	981	-0.30%
2021/06/09	2.1	327.15	3	329.17	328.00	-1	957	-0.10%
2021/06/08	2.2	327.35	2.1	329.90	327.00	0.1	949	0.01%
2021/06/07	5.1	328.00	1	327.08	325.00	4.1	945	0.43%
2021/06/04	2.3	355.09	3.1	352.32	346.00	-0.9	931	-0.09%
2021/06/03	14.2	365.71	10	362.30	362.00	4.2	923	0.46%
2021/06/02	8	366.25	17.1	359.20	370.00	-9.1	899	-1.01%
2021/06/01	4	338.77	1	339.50	336.50	3	870	0.35%
2021/05/28	0	339.35	1	336.28	337.50	-1	868	-0.12%
2021/05/27	6	339.09	1	342.00	339.50	5	870	0.58%
2021/05/26	5.2	347.68	6	343.12	341.00	-0.8	871	-0.09%
2021/05/25	4	346.74	2.1	344.34	347.00	2	870	0.23%
2021/05/24	0.1	325.00	2.1	325.87	333.50	-2	865	-0.23%
2021/05/21	3	320.67	10.1	317.28	320.50	-7.1	859	-0.82%
2021/05/20	6	309.17	0	0.00	306.50	6	853	0.70%
2021/05/19	5	320.10	3	321.37	318.50	2	856	0.23%
2021/05/18	4.1	322.45	9	323.67	327.00	-4.9	852	-0.57%
2021/05/17	4	303.68	4	313.88	305.00	0	845	0.00%
2021/05/14	7.1	326.25	3.1	321.98	315.50	4	843	0.48%
2021/05/13	11	314.45	9	311.67	320.00	2	833	0.24%
2021/05/12	6.2	321.39	11.6	314.42	305.00	-5.4	822	-0.66%
2021/05/11	11.2	325.58	11	321.91	315.00	0.2	803	0.02%
2021/05/10	5.1	361.99	3	350.67	345.00	2.1	789	0.27%
2021/05/07	9	363.50	6	361.45	371.00	3	785	0.38%
2021/05/06	4	348.84	4	355.87	347.00	0	781	0.00%
2021/05/05	2.3	345.62	1	354.84	333.00	1.2	776	0.16%
2021/05/04	1.1	358.73	3	352.01	358.00	-2	783	-0.25%
2021/05/03	3.5	385.19	2	377.25	376.00	1.5	793	0.19%
2021/04/29	3.2	426.49	4	433.63	417.50	-0.8	826	-0.10%
2021/04/28	2	422.31	1	414.00	412.00	1	823	0.12%
2021/04/27	0	431.50	0.1	428.39	435.00	0	827	0.00%
2021/04/26	0	419.89	1	416.00	417.00	-1	820	-0.12%
2021/04/23	1	394.00	1.1	395.49	407.00	-0.1	815	-0.02%
2021/04/22	3.2	401.53	2.2	391.08	383.00	1	818	0.12%
2021/04/21	0.3	411.35	1.2	400.19	403.00	-0.9	813	-0.11%
2021/04/20	2	409.42	3.3	406.70	418.50	-1.2	815	-0.15%
2021/04/19	2.5	405.59	0.1	412.47	405.00	2.4	806	0.30%
2021/04/16	1.1	457.46	0	462.68	450.00	1	812	0.13%
2021/04/15	0.1	450.34	2.1	449.53	463.50	-2	823	-0.25%
2021/04/14	5.2	456.34	3.3	452.05	458.00	1.9	827	0.23%
2021/04/13	35.5	504.59	28.3	506.57	489.00	7.2	807	0.89%
2021/04/12	28.3	499.03	24.5	497.29	499.00	3.8	711	0.53%
2021/04/09	18.4	465.27	26.9	457.75	470.00	-8.5	635	-1.34%
2021/04/08	2	434.00	2.1	436.50	436.50	-0.1	565	-0.02%
2021/04/07	6	391.00	5.4	397.00	397.00	0.6	550	0.11%
2021/04/06	1	355.50	5.3	354.96	361.00	-4.3	537	-0.80%
2021/04/01	1.1	324.65	1.1	328.41	328.50	0	522	0.00%
2021/03/31	0.2	321.44	0	323.00	321.00	0.1	517	0.02%
2021/03/30	0.1	322.93	0	0.00	320.00	0.1	517	0.01%
2021/03/29	0.2	324.87	0.3	323.50	324.00	-0.1	515	-0.02%
2021/03/26	0.2	320.25	3.1	314.60	320.00	-2.8	513	-0.55%
2021/03/25	0.1	310.71	0.1	312.50	308.50	-0.1	509	-0.01%
2021/03/24	0.1	312.15	0	312.50	309.00	0	510	0.01%
2021/03/23	1.1	310.95	5	313.00	310.00	-3.9	514	-0.75%
2021/03/22	0.1	310.12	1	309.50	308.00	-0.9	515	-0.17%
2021/03/19	1.4	307.86	0	307.00	309.50	1.4	517	0.26%
2021/03/18	2.1	309.12	0	0.00	307.50	2.1	528	0.40%
2021/03/17	0	308.00	2	306.75	307.50	-2	549	-0.36%
2021/03/16	10	303.66	0	0.00	303.50	10	552	1.81%
2021/03/15	1	310.50	0	0.00	307.50	1	560	0.18%
2021/03/12	4	311.26	0	0.00	310.00	4	566	0.71%
2021/03/11	0	312.00	0	0.00	311.00	0	568	0.00%
2021/03/10	0.1	305.97	1	307.00	305.00	-0.9	571	-0.16%
2021/03/09	0.2	305.69	0	0.00	302.50	0.2	573	0.04%
2021/03/08	1.1	311.80	0	0.00	310.00	1.1	573	0.19%
2021/03/05	3	313.83	3	312.83	310.00	0	583	0.00%
2021/03/04	0.1	311.34	1	315.90	307.00	-0.9	582	-0.16%
2021/03/03	2.2	314.56	0	0.00	317.00	2.2	582	0.37%
2021/03/02	3.2	329.50	0	0.00	317.50	3.2	583	0.54%
2021/02/26	1	335.05	2	336.99	333.00	-1	589	-0.17%
2021/02/25	3	339.84	0	0.00	340.00	3	607	0.50%
2021/02/24	0	336.00	1.4	335.50	335.00	-1.4	620	-0.23%
2021/02/23	0	0.00	2	340.75	338.00	-2	665	-0.30%
2021/02/22	1	341.52	0.1	341.00	341.00	1	686	0.14%
2021/02/19	1	340.50	1	345.00	337.50	0	685	0.00%
2021/02/18	0.1	335.95	0	0.00	333.00	0.1	683	0.01%
2021/02/17	2	336.03	2	337.00	336.50	0	688	0.00%
2021/02/05	4.1	334.17	5.4	340.53	331.00	-1.3	685	-0.19%
2021/02/04	3	343.17	6	345.99	343.00	-3	679	-0.45%
2021/02/03	7.1	343.77	4	342.00	342.00	3.1	675	0.45%
2021/02/02	2	343.05	2.4	348.50	346.50	-0.4	675	-0.06%
2021/02/01	1	333.00	0.1	335.00	336.50	0.9	675	0.14%
2021/01/29	1.1	350.63	2	340.50	335.00	-0.9	682	-0.13%
2021/01/28	0.1	351.39	1	348.50	346.50	-0.9	679	-0.13%
2021/01/27	1.1	361.41	1.1	359.94	358.50	0	673	0.00%
2021/01/26	0	378.57	1	363.00	360.50	-1	665	-0.15%
2021/01/25	6.1	387.81	3	383.82	375.00	3.1	652	0.47%
2021/01/22	13.1	384.37	10	384.91	387.50	3.1	625	0.49%
2021/01/21	2	360.25	5	364.39	367.50	-3	574	-0.52%
2021/01/20	3	360.88	3	355.83	345.50	0	553	0.01%
2021/01/19	1	344.00	0	0.00	347.00	1	535	0.19%
2021/01/18	0.1	345.24	1	342.50	343.50	-0.9	534	-0.17%
2021/01/15	0	349.00	1	351.00	349.00	-1	538	-0.18%
2021/01/14	0.2	350.00	1	347.00	347.00	-0.8	534	-0.15%
2021/01/13	1	351.00	0	0.00	350.00	1	533	0.19%
2021/01/12	0.1	342.00	0.3	345.72	339.50	-0.2	524	-0.04%
2021/01/11	1.2	344.85	0	0.00	346.50	1.2	517	0.22%
2021/01/08	6	366.89	6	365.65	354.00	0	504	0.00%
2021/01/07	1	362.00	2	361.25	361.00	-1	483	-0.20%
2021/01/06	2	351.23	2	353.70	347.00	0	470	0.00%
2021/01/05	1	345.00	0	0.00	345.50	1	457	0.22%
2020/12/30	0.3	337.83	1	334.00	335.50	-0.7	457	-0.15%
2020/12/28	0	0.00	1	335.50	331.00	-1	462	-0.22%
2020/12/25	1	336.00	1	333.50	332.00	0	462	0.00%
2020/12/22	0	0.00	5	327.71	327.50	-5	471	-1.06%
2020/12/21	2	327.50	1	328.13	328.00	1	470	0.20%
2020/12/18	1	336.50	0	0.00	334.00	1	471	0.21%
2020/12/17	1	337.03	1	337.50	335.50	0	472	0.00%
2020/12/16	2	344.51	2.2	346.36	344.00	-0.2	470	-0.04%
2020/12/15	3	350.84	4	341.63	340.00	-1	472	-0.21%
2020/12/14	2	364.00	2	364.25	353.50	0	474	0.00%
2020/12/11	7	357.36	8	362.94	364.00	-1	483	-0.21%
2020/12/10	2	352.75	0.1	352.00	352.00	1.9	465	0.42%
2020/12/09	2	357.75	0	354.00	351.00	2	465	0.43%
2020/12/08	2	349.49	4	352.14	354.50	-2	454	-0.44%
2020/12/07	4.1	341.32	3	344.04	345.00	1	447	0.23%
2020/12/04	1	339.06	1	340.50	340.50	0	445	0.00%
2020/12/03	2	342.02	0	348.38	342.00	2	448	0.44%
2020/12/02	0	0.00	1	352.00	347.00	-1	453	-0.22%
2020/12/01	2.1	351.07	2	355.25	348.50	0.1	453	0.01%
2020/11/30	0	0.00	1.1	349.49	347.50	-1.1	450	-0.25%
2020/11/27	1	346.00	1	344.00	346.50	0	464	0.00%
2020/11/26	3	337.82	4.1	336.86	341.50	-1	465	-0.22%
2020/11/25	2.1	348.49	4	338.88	334.00	-1.9	463	-0.42%
2020/11/24	9	360.56	7	361.43	350.00	2	453	0.44%
2020/11/23	8	353.13	10.1	354.53	354.00	-2.1	438	-0.47%
2020/11/20	38.1	355.72	38	354.01	345.00	0.1	421	0.03%
2020/11/19	6	329.47	6.9	324.09	342.50	-0.9	373	-0.24%
2020/11/18	0	0.00	1	312.00	313.00	-1	353	-0.28%
2020/11/17	3	313.83	2	314.49	310.50	1	359	0.28%
2020/11/16	0.2	317.09	0.7	315.74	316.50	-0.5	367	-0.14%
2020/11/13	0	0.00	1	306.50	312.00	-1	367	-0.27%
2020/11/12	1	312.00	0	0.00	310.00	1	372	0.27%
2020/11/10	0	321.00	1	315.50	311.00	-1	378	-0.26%
2020/11/09	1	320.50	1	322.50	321.00	0	383	0.00%
2020/11/06	3	318.00	5	321.60	314.00	-2	387	-0.52%
2020/11/05	2	311.00	2	309.00	309.00	0	383	0.00%
2020/11/02	1	295.00	1	295.50	298.00	0	403	0.00%
2020/10/30	1.1	304.00	0	0.00	302.50	1.1	414	0.27%
2020/10/29	0	300.00	0	0.00	304.00	0	433	0.00%
2020/10/28	3	306.50	0	0.00	308.00	3	437	0.69%
2020/10/27	0.5	315.79	0	0.00	315.50	0.5	439	0.11%
2020/10/23	1	322.00	3	319.17	321.00	-2	449	-0.45%
2020/10/22	2	314.75	0	0.00	315.00	2	463	0.43%
2020/10/21	0	0.00	2	319.00	316.00	-2	472	-0.43%
2020/10/19	0	0.00	0	313.50	310.50	0	498	0.00%
2020/10/16	0.1	309.00	0	0.00	309.00	0.1	518	0.01%
2020/10/15	0	0.00	0	313.50	315.00	0	540	0.00%
2020/10/14	1	316.00	1	309.00	310.50	0	551	0.00%
2020/10/13	0	307.00	0	0.00	306.00	0	564	0.00%
2020/10/12	1	301.09	2	302.00	300.50	-1	578	-0.17%
2020/10/08	0	310.00	0	0.00	313.00	0	600	0.00%
2020/10/06	0	0.00	3	314.33	315.50	-3	627	-0.48%
2020/09/29	0	0.00	1	305.00	307.00	-1	747	-0.13%
2020/09/25	4	298.13	0	0.00	297.50	4	793	0.50%
2020/09/24	1	305.00	1	308.00	304.00	0	817	0.00%
2020/09/23	0	0.00	0.1	314.00	312.00	-0.1	828	-0.01%
2020/09/21	1	316.50	0	0.00	309.00	1	892	0.11%
2020/09/17	3	323.33	2	319.50	319.50	1	981	0.10%
2020/09/16	0.1	324.50	4	314.25	324.50	-4	1,034	-0.38%
2020/09/15	0	0.00	1	308.00	307.50	-1	1,051	-0.10%
2020/09/14	1	313.00	3	308.00	313.00	-2	1,049	-0.19%
2020/09/11	1	292.00	0	0.00	293.50	1	1,053	0.09%
2020/09/10	1	296.00	0	0.00	294.00	1	1,057	0.09%
2020/09/09	2	291.50	1	294.50	297.00	1	1,065	0.09%
2020/09/08	1	293.00	0	0.00	298.50	1	1,077	0.09%
2020/09/07	4	300.63	2	300.25	298.50	2	1,083	0.18%
2020/09/04	1	311.00	0	0.00	314.50	1	1,106	0.09%
2020/09/02	0	0.00	4	320.88	318.00	-4	1,127	-0.35%
2020/09/01	0	0.00	1	302.50	304.00	-1	1,119	-0.09%
2020/08/28	1	297.50	0	0.00	299.50	1	1,144	0.09%
2020/08/27	0	0.00	1	308.00	302.50	-1	1,148	-0.09%
2020/08/26	1	302.50	0	0.00	302.00	1	1,153	0.09%
2020/08/19	4	303.38	1	300.00	302.50	3	1,238	0.24%
2020/08/17	0	0.00	1	320.00	319.00	-1	1,244	-0.08%
2020/08/14	0	0.00	2	312.00	320.50	-2	1,247	-0.16%
2020/08/13	1	313.00	0	0.00	314.00	1	1,264	0.08%
2020/08/12	1	319.00	0	0.00	317.00	1	1,280	0.08%
2020/08/11	1	334.50	1	336.50	332.50	0	1,273	0.00%
2020/08/10	6	337.75	6	334.33	331.50	0	1,268	0.00%
2020/08/07	2	350.00	1	354.50	340.50	1	1,262	0.08%
2020/08/05	2	353.00	3	354.00	348.50	-1	1,249	-0.08%
2020/08/04	1	335.00	2	343.50	351.50	-1	1,238	-0.08%
2020/08/03	9	334.72	5	331.50	331.50	4	1,223	0.33%
2020/07/31	1	335.50	1	341.00	339.50	0	1,221	0.00%
2020/07/30	1	337.00	1	340.50	339.00	0	1,217	0.00%
2020/07/29	1	339.00	1	336.00	343.00	0	1,214	0.00%
2020/07/28	4	347.13	5	341.40	333.50	-1	1,213	-0.08%
2020/07/27	0	0.00	6	350.17	351.50	-6	1,200	-0.50%
2020/07/24	5	343.80	7	346.36	341.00	-2	1,189	-0.17%
2020/07/23	2	357.00	2	355.00	357.00	0	1,181	0.00%
2020/07/22	7	353.36	3	352.50	351.50	4	1,171	0.34%
2020/07/21	5	353.70	3	353.50	351.50	2	1,151	0.17%
2020/07/20	1	326.00	9	328.78	335.50	-8	1,128	-0.71%
2020/07/17	12	331.25	0	0.00	332.00	12	1,118	1.07%
2020/07/15	3	364.83	4	367.63	351.50	-1	1,095	-0.09%
2020/07/14	2	391.50	4	391.63	379.00	-2	1,089	-0.18%
2020/07/13	1	379.00	1	383.00	387.00	0	1,072	0.00%
2020/07/10	8	386.50	2	380.75	376.50	6	1,061	0.57%
2020/07/09	1	403.00	1	415.00	400.00	0	1,042	0.00%
2020/07/08	5	398.20	9.1	396.77	392.50	-4.1	1,004	-0.40%
2020/07/07	1	378.50	2	375.50	376.00	-1	945	-0.11%
2020/07/06	4	374.00	6	375.50	373.50	-2	929	-0.22%
2020/07/03	5.1	381.15	3	378.83	376.00	2.1	911	0.23%
2020/07/02	2	376.50	2	376.50	378.00	0	894	0.00%
2020/07/01	3	381.83	4	378.25	372.00	-1	884	-0.11%
2020/06/30	3	372.50	1	382.00	366.00	2	855	0.23%
2020/06/29	9	395.17	5	373.00	370.00	4	819	0.49%
2020/06/24	6	397.33	5	395.30	396.00	1	782	0.13%
2020/06/23	10	371.70	22	371.30	372.00	-12	732	-1.64%
2020/06/22	8	342.19	7	348.00	354.50	1	677	0.15%
2020/06/19	1	324.00	0	0.00	322.50	1	646	0.15%
2020/06/18	8	325.44	0	0.00	324.50	8	647	1.24%
2020/06/16	2	313.75	0	0.00	316.00	2	639	0.31%
2020/06/15	2	317.00	0	0.00	310.50	2	641	0.31%
2020/06/12	2	322.00	2	325.00	322.50	0	636	0.00%
2020/06/11	2	331.00	3	336.50	329.50	-1	635	-0.16%
2020/06/10	1	331.00	2	329.25	326.50	-1	614	-0.16%
2020/06/08	1	320.00	0	0.00	318.50	1	601	0.17%
2020/06/04	4	319.75	2	326.50	317.00	2	585	0.34%
2020/06/03	0	0.00	1	311.50	316.50	-1	569	-0.18%
2020/06/02	8	318.56	3	314.50	313.50	5	564	0.89%
2020/06/01	1	317.00	2	321.00	317.50	-1	554	-0.18%
2020/05/29	1	305.50	0	0.00	305.00	1	525	0.19%
2020/05/28	3	310.50	3	307.50	303.00	0	519	0.00%
2020/05/27	5	310.70	10	311.85	315.00	-5	501	-1.00%
2020/05/26	1	300.00	0	0.00	296.00	1	466	0.21%
2020/05/22	1	295.00	0	0.00	286.00	1	441	0.23%
2020/05/21	1	287.00	2	284.50	285.00	-1	432	-0.23%
2020/05/20	7	294.79	4	289.50	287.00	3	428	0.70%
2020/05/19	2	284.75	2	282.50	290.00	0	407	0.00%
2020/05/14	0	0.00	1	262.50	261.50	-1	381	-0.26%
2020/05/13	1	260.00	0	0.00	262.00	1	384	0.26%
2020/05/11	1	266.00	0	0.00	266.00	1	384	0.26%
2020/05/07	1	275.00	0	0.00	275.50	1	383	0.26%
2020/05/06	1	271.00	0	0.00	271.00	1	384	0.26%
2020/05/04	1	277.50	1	274.00	273.00	0	384	0.00%
2020/04/28	1	267.00	2	264.75	263.50	-1	385	-0.26%
2020/04/20	1	261.50	0	0.00	260.50	1	404	0.25%
2020/04/17	5	260.70	4	262.25	263.00	1	400	0.25%
2020/04/15	0	0.00	1	237.00	239.00	-1	381	-0.26%
2020/04/08	2	242.50	3	241.83	240.00	-1	383	-0.26%
2020/04/07	0	0.00	1	238.00	232.00	-1	374	-0.27%
2020/04/01	2	216.75	0	0.00	221.00	2	375	0.53%
2020/03/30	0	0.00	1	208.00	214.50	-1	375	-0.27%
2020/03/27	1	220.50	0	0.00	214.00	1	373	0.27%
2020/03/25	1	221.50	2	220.50	217.50	-1	368	-0.27%
2020/03/24	1	205.02	0	0.00	209.00	1	366	0.27%
2020/03/20	1	197.50	0	0.00	196.00	1	366	0.27%
2020/03/18	1	204.00	1	202.00	195.00	0	355	0.00%
2020/03/17	1	195.00	0	0.00	192.00	1	352	0.28%
2020/03/16	1	217.00	0	0.00	208.00	1	343	0.29%
2020/03/13	2	226.00	1	226.00	231.00	1	335	0.30%
2020/03/12	2	251.25	3	260.17	251.00	-1	334	-0.30%
2020/03/11	1	289.00	3	282.67	278.50	-2	332	-0.60%
2020/03/10	1	279.50	1	281.50	288.00	0	338	0.00%
2020/03/05	1	304.00	4	302.50	303.00	-3	362	-0.83%
2020/03/04	10	300.70	6	299.75	299.00	4	364	1.10%
2020/02/24	0	0.00	2	311.00	311.50	-2	360	-0.55%
2020/02/19	2	314.00	0	0.00	313.00	2	373	0.54%
2020/02/18	1	312.00	2	311.50	310.50	-1	377	-0.26%
2020/02/14	0	0.00	1	314.00	318.50	-1	388	-0.26%
2020/02/13	1	314.00	0	0.00	310.50	1	386	0.26%
2020/02/12	1	313.50	1	310.00	310.00	0	388	0.00%
2020/02/11	2	307.50	0	0.00	307.50	2	402	0.50%
2020/02/10	1	295.00	1	299.50	299.00	0	407	0.00%
2020/02/07	1	306.00	0	0.00	302.00	1	410	0.24%
2020/02/05	1	305.00	1	310.00	303.50	0	420	0.00%
2020/02/04	3	302.00	3	304.00	304.00	0	425	0.00%
2020/02/03	2	292.00	2	296.50	296.00	0	433	0.00%
2020/01/16	1	331.00	1	336.00	335.50	0	508	0.00%
2020/01/15	2	336.75	3	335.00	331.50	-1	512	-0.20%
2020/01/07	1	321.50	0	0.00	319.50	1	554	0.18%
2020/01/06	2	327.25	1	327.00	327.00	1	562	0.18%
2020/01/03	0	0.00	4	339.75	333.00	-4	587	-0.68%
2019/12/31	1	334.00	1	335.00	335.00	0	634	0.00%
2019/12/20	1	322.00	0	0.00	324.50	1	755	0.13%
2019/12/19	1	331.49	0	0.00	328.50	1	751	0.13%
2019/12/13	1	330.00	1	339.00	328.00	0	740	0.00%
2019/12/12	3	335.33	1	333.00	333.00	2	735	0.27%
2019/12/09	3	341.33	3	339.17	337.50	0	728	0.00%
2019/12/06	2	336.25	2	334.25	339.50	0	724	0.00%
2019/12/05	1	326.00	0	0.00	324.00	1	713	0.14%
2019/11/21	0	0.00	1	368.50	369.50	-1	701	-0.14%
2019/11/15	1	370.50	0	0.00	366.00	1	706	0.14%
2019/11/11	0	0.00	1	353.50	348.00	-1	698	-0.14%
2019/11/08	1	351.00	0	0.00	353.50	1	695	0.14%
2019/11/01	1	380.00	0	0.00	387.00	1	667	0.15%
2019/10/29	1	395.00	1	401.00	404.00	0	626	0.00%
2019/10/25	1	395.50	2	391.00	391.00	-1	592	-0.17%
2019/10/24	1	370.00	1	373.00	371.00	0	555	0.00%
2019/10/23	0	0.00	1	374.00	367.00	-1	559	-0.18%
2019/10/18	2	387.75	2	380.25	380.00	0	558	0.00%
2019/10/17	0	0.00	1	385.00	385.00	-1	559	-0.18%
2019/10/16	0	0.00	1	373.50	375.00	-1	548	-0.18%
2019/10/15	2	380.75	2	372.25	367.00	0	533	0.00%
2019/10/14	2	385.00	2	387.00	380.00	0	522	0.00%
2019/10/09	8	388.44	8	383.81	379.00	0	510	0.00%
2019/10/08	5	386.00	4	389.00	385.00	1	486	0.21%
2019/10/07	5	372.20	7	373.07	370.50	-2	451	-0.44%
2019/10/04	3	369.17	6	369.50	370.00	-3	431	-0.70%
2019/10/03	5	358.70	2	357.25	353.00	3	392	0.76%
2019/10/02	4	344.25	5	343.20	350.00	-1	361	-0.28%
2019/10/01	3	328.50	1	324.00	327.50	2	329	0.61%
2019/09/27	3	330.83	2	327.00	327.00	1	322	0.31%
2019/09/26	0	0.00	1	334.00	330.50	-1	310	-0.32%
2019/09/24	0	0.00	1	320.00	322.00	-1	298	-0.33%
2019/09/23	0	0.00	1	322.50	322.00	-1	301	-0.33%
2019/09/20	1	322.00	2	317.25	323.00	-1	302	-0.33%
2019/09/17	2	311.25	0	0.00	315.50	2	306	0.65%
2019/09/11	1	316.00	0	0.00	312.50	1	316	0.32%
2019/09/10	2	315.25	0	0.00	319.00	2	313	0.64%
2019/09/04	0	0.00	1	328.00	328.00	-1	313	-0.32%
2019/08/30	0	0.00	1	329.50	322.00	-1	317	-0.32%
2019/08/29	1	327.50	0	0.00	327.50	1	311	0.32%
2019/08/26	0	0.00	1	314.00	311.00	-1	303	-0.33%
2019/08/23	1	323.50	3	326.00	320.00	-2	300	-0.67%
2019/08/22	1	329.00	0	0.00	322.50	1	299	0.33%
2019/08/21	1	325.00	0	0.00	328.00	1	293	0.34%
2019/08/20	8	334.31	8	327.31	326.50	0	291	0.00%
2019/08/19	2	318.00	0	0.00	319.00	2	284	0.70%
2019/08/16	0	0.00	1	310.00	313.00	-1	281	-0.35%
2019/08/15	0	0.00	1	306.50	306.50	-1	285	-0.35%
2019/08/14	1	307.00	0	0.00	307.00	1	286	0.35%
2019/08/08	1	309.50	0	0.00	310.00	1	283	0.35%
2019/08/01	0	0.00	1	325.00	324.50	-1	277	-0.36%
2019/07/25	1	347.50	0	0.00	338.00	1	278	0.36%
2019/07/24	0	0.00	1	329.50	331.00	-1	271	-0.37%
2019/07/19	2	324.00	2.2	320.85	324.00	-0.2	269	-0.06%
2019/07/15	0	0.00	1	301.50	302.00	-1	281	-0.36%
2019/07/11	0	0.00	1	295.00	294.00	-1	313	-0.32%
2019/07/10	1	289.00	0	0.00	290.00	1	314	0.32%
2019/07/03	1	292.50	0	0.00	292.00	1	343	0.29%
2019/07/01	1	303.00	0	0.00	304.00	1	347	0.29%
2019/06/28	0	0.00	1	300.00	298.00	-1	347	-0.29%
2019/06/24	1	293.50	1	295.50	298.00	0	340	0.00%
2019/05/31	1	296.50	1	300.00	296.50	0	366	0.00%
2019/05/24	1	296.00	0	0.00	287.00	1	370	0.27%
2019/05/16	0	0.00	2	301.50	295.50	-2	383	-0.52%
2019/05/14	0	0.00	1	300.00	304.00	-1	405	-0.25%
2019/05/07	2	315.00	2	315.75	316.00	0	464	0.00%
2019/05/06	0	0.00	1	312.00	306.50	-1	470	-0.21%
2019/05/02	1	336.00	0	0.00	335.00	1	507	0.20%
2019/04/30	1	327.50	1	331.00	338.00	0	513	0.00%
2019/04/29	0	0.00	3	326.00	330.00	-3	512	-0.59%
2019/04/25	2	346.00	0	0.00	340.50	2	503	0.40%
2019/04/24	3	347.33	1	341.50	341.50	2	502	0.40%
2019/04/23	3	351.67	2	353.50	355.00	1	494	0.20%
2019/04/19	4	349.50	3	350.33	348.00	1	485	0.21%
2019/04/18	5	330.10	3	337.00	345.00	2	475	0.42%
2019/04/17	1	323.50	2	326.00	324.50	-1	456	-0.22%
2019/04/16	1	315.50	1	316.50	313.50	0	443	0.00%
2019/04/15	0	0.00	1	318.00	316.50	-1	443	-0.23%
2019/04/12	1	311.00	1	319.00	317.00	0	440	0.00%
2019/04/11	2	316.25	2	318.75	315.50	0	434	0.00%
2019/04/10	2	313.75	1	310.00	310.00	1	426	0.23%
2019/04/08	1	298.00	2	299.75	300.00	-1	414	-0.24%
2019/04/01	0	0.00	1	283.00	278.50	-1	399	-0.25%
2019/03/29	1	277.00	0	0.00	279.50	1	401	0.25%
2019/03/22	1	287.00	0	0.00	295.50	1	394	0.25%
2019/03/19	0	0.00	1	283.00	287.00	-1	383	-0.26%
2019/03/13	1	278.00	0	0.00	278.50	1	365	0.27%
2019/03/07	0.2	285.00	0	0.00	285.00	0.2	350	0.04%
2019/03/06	1	313.50	0	0.00	310.50	1	337	0.30%
2019/02/26	0	0.00	1	316.00	311.00	-1	320	-0.31%
2019/02/13	0	0.00	5	312.00	327.00	-5	254	-1.97%
2019/02/12	6	312.25	0	0.00	315.00	6	235	2.55%
2019/02/11	0	0.00	1	289.00	307.00	-1	216	-0.46%
2019/01/30	1	275.00	0	0.00	279.50	1	193	0.52%
2019/01/29	0	0.00	1	288.50	290.00	-1	178	-0.56%
2019/01/28	1	285.00	0	0.00	285.00	1	167	0.60%
2019/01/24	0	0.00	4	285.75	300.50	-4	146	-2.74%
2019/01/23	3	283.50	1	295.00	281.50	2	120	1.66%