聯發科 (2454)-國泰-館前券商分點個股進出

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
1040
漲跌
▲40
漲幅
+4.00%
成交量
6,593張
產業
上市半導體類股
3127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-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/03	4	1040.44	12.8	1044.29	1040.00	-8.8	8,181	-0.11%
2024/05/02	1.3	991.13	3.1	1010.05	1000.00	-1.9	8,220	-0.02%
2024/04/30	10.9	1007.09	4.4	1017.17	992.00	6.5	8,260	0.08%
2024/04/29	24.3	1027.51	6.7	1021.97	1015.00	17.6	8,263	0.21%
2024/04/26	8.2	998.75	10.1	999.55	1005.00	-1.9	8,286	-0.02%
2024/04/25	16.2	991.07	11.6	985.97	981.00	4.6	8,341	0.06%
2024/04/24	7.1	1002.99	26.2	1006.23	1010.00	-19.1	8,353	-0.23%
2024/04/23	8	973.26	5.5	984.03	972.00	2.5	8,440	0.03%
2024/04/22	29.6	973.33	9.3	972.28	966.00	20.4	8,512	0.24%
2024/04/19	72.6	998.58	18.3	991.52	993.00	54.3	8,431	0.64%
2024/04/18	9	1038.35	3.8	1039.64	1050.00	5.2	8,249	0.06%
2024/04/17	29.2	1054.86	12.1	1052.19	1050.00	17.1	8,243	0.21%
2024/04/16	71	1062.78	8.3	1066.85	1055.00	62.7	8,185	0.77%
2024/04/15	60.6	1115.84	5.8	1120.62	1110.00	54.9	8,081	0.68%
2024/04/12	29.9	1177.36	2.1	1187.45	1180.00	27.9	8,021	0.35%
2024/04/11	16.4	1204.77	25.1	1208.83	1200.00	-8.7	8,026	-0.11%
2024/04/10	9.4	1199.38	16.5	1201.06	1195.00	-7.1	8,062	-0.09%
2024/04/09	4.8	1159.85	4.3	1164.81	1160.00	0.5	8,165	0.01%
2024/04/08	6.9	1155.35	4.1	1153.78	1150.00	2.8	8,276	0.03%
2024/04/03	5.1	1168.94	5.8	1163.01	1160.00	-0.7	8,292	-0.01%
2024/04/02	7.9	1170.68	5.7	1174.10	1165.00	2.1	8,315	0.03%
2024/04/01	13.4	1167.67	6.3	1173.03	1160.00	7.1	8,388	0.08%
2024/03/29	4.4	1171.04	36.2	1179.36	1195.00	-31.8	8,352	-0.38%
2024/03/28	12.9	1146.87	17.9	1167.12	1160.00	-5	8,270	-0.06%
2024/03/27	6.4	1151.84	14.8	1159.49	1165.00	-8.3	8,209	-0.10%
2024/03/26	4.5	1135.01	14.6	1146.25	1130.00	-10.1	8,183	-0.12%
2024/03/25	2.9	1126.13	1.6	1122.42	1120.00	1.4	8,181	0.02%
2024/03/22	21.4	1129.68	19.4	1125.47	1125.00	2.1	8,210	0.03%
2024/03/21	20.5	1143.01	17.2	1138.24	1140.00	3.3	8,193	0.04%
2024/03/20	14.5	1146.34	5.5	1134.33	1130.00	9	8,283	0.11%
2024/03/19	6.1	1152.10	5.2	1157.00	1150.00	0.8	8,293	0.01%
2024/03/18	7.8	1162.09	13.4	1162.91	1170.00	-5.6	8,246	-0.07%
2024/03/15	9.6	1131.73	14.3	1134.93	1135.00	-4.7	8,223	-0.06%
2024/03/14	29.6	1177.00	10.3	1171.33	1150.00	19.4	8,175	0.24%
2024/03/13	8.2	1223.02	12.8	1230.03	1215.00	-4.6	8,048	-0.06%
2024/03/12	7.9	1208.58	8.9	1216.96	1215.00	-1	7,983	-0.01%
2024/03/11	5.1	1214.32	34	1223.42	1225.00	-28.9	7,950	-0.36%
2024/03/08	31.3	1243.75	47.2	1227.53	1230.00	-15.9	7,942	-0.20%
2024/03/07	47.9	1244.64	46	1238.07	1230.00	1.9	7,757	0.02%
2024/03/06	10	1187.38	35.4	1182.84	1190.00	-25.4	7,564	-0.34%
2024/03/05	6.4	1148.84	33.6	1156.10	1155.00	-27.2	7,525	-0.36%
2024/03/04	5.8	1131.89	31	1142.96	1150.00	-25.1	7,470	-0.34%
2024/03/01	24.3	1122.05	6.5	1123.27	1105.00	17.7	7,359	0.24%
2024/02/29	8.9	1129.47	14.6	1133.36	1140.00	-5.7	7,252	-0.08%
2024/02/27	29.1	1128.30	35.4	1138.21	1115.00	-6.3	7,175	-0.09%
2024/02/26	12.2	1097.16	53.1	1114.79	1115.00	-40.9	6,975	-0.59%
2024/02/23	21.9	1035.97	128.9	1069.93	1100.00	-107.1	6,882	-1.56%	大賣/鉅額交易
2024/02/22	8.2	999.62	55.3	1004.54	1015.00	-47	6,651	-0.71%
2024/02/21	2.4	973.42	8.8	978.25	981.00	-6.4	6,598	-0.10%
2024/02/20	2.4	977.57	38.6	977.46	982.00	-36.2	6,589	-0.55%
2024/02/19	7	958.11	11.9	960.15	963.00	-4.8	6,590	-0.07%
2024/02/16	5.9	968.95	9.8	969.11	970.00	-3.8	6,661	-0.06%
2024/02/15	5.5	959.37	42.9	972.44	972.00	-37.4	6,666	-0.56%
2024/02/05	4.4	931.04	8.6	937.09	937.00	-4.2	6,630	-0.06%
2024/02/02	8.9	930.92	10.7	933.78	936.00	-1.8	6,660	-0.03%
2024/02/01	55.3	936.25	15.6	933.71	930.00	39.7	6,651	0.60%
2024/01/31	24.4	964.76	31.1	966.65	966.00	-6.6	6,527	-0.10%
2024/01/30	18.2	962.09	33	958.11	963.00	-14.8	6,494	-0.23%
2024/01/29	33.3	938.94	16.7	937.24	938.00	16.5	6,457	0.26%
2024/01/26	27.6	932.49	13.3	932.18	936.00	14.3	6,433	0.22%
2024/01/25	12.7	941.96	17.7	943.88	943.00	-5	6,506	-0.08%
2024/01/24	12.1	927.72	31.3	929.49	936.00	-19.1	6,471	-0.30%
2024/01/23	13.5	914.02	3.3	912.95	911.00	10.2	6,521	0.16%
2024/01/22	17.7	928.51	10.8	936.01	922.00	6.9	6,690	0.10%
2024/01/19	17.5	912.56	14.1	918.58	920.00	3.4	6,650	0.05%
2024/01/18	7.6	894.18	17	893.38	897.00	-9.5	6,590	-0.14%
2024/01/17	33.1	888.19	16.5	888.34	879.00	16.6	6,586	0.25%
2024/01/16	38.2	902.88	14.3	903.40	895.00	23.9	6,479	0.37%
2024/01/15	23.4	922.92	6.2	922.11	922.00	17.3	6,397	0.27%
2024/01/12	7.2	920.58	8	925.93	926.00	-0.8	6,468	-0.01%
2024/01/11	67.6	924.57	16.3	924.67	920.00	51.3	6,515	0.79%
2024/01/10	7.7	925.16	3.7	925.42	924.00	4.1	6,528	0.06%
2024/01/09	8.7	929.32	9.6	930.77	928.00	-0.9	6,595	-0.01%
2024/01/08	14.3	924.27	4.3	924.80	920.00	10	6,594	0.15%
2024/01/05	16.6	924.02	2.3	922.15	921.00	14.3	6,666	0.21%
2024/01/04	31.5	932.69	13.8	931.05	928.00	17.8	6,686	0.27%
2024/01/03	31.6	961.71	7.6	961.03	953.00	24	6,753	0.36%
2024/01/02	43.3	987.23	7	985.54	981.00	36.3	6,593	0.55%
2023/12/29	4.9	1014.24	2.3	1017.33	1015.00	2.6	6,519	0.04%
2023/12/28	7.1	1040.11	6.7	1038.57	1025.00	0.4	6,562	0.01%
2023/12/27	17	1039.55	23.2	1041.62	1040.00	-6.2	6,643	-0.09%
2023/12/26	7.7	999.78	10.4	1002.37	1000.00	-2.8	6,565	-0.04%
2023/12/25	9.7	993.06	9.7	994.85	995.00	0	6,574	0.00%
2023/12/22	2.4	986.46	5.8	987.47	990.00	-3.4	6,583	-0.05%
2023/12/21	10.2	974.63	3.4	977.14	976.00	6.8	6,592	0.10%
2023/12/20	9.4	985.84	4.2	983.59	983.00	5.2	6,594	0.08%
2023/12/19	6.7	980.54	2.1	982.21	992.00	4.6	6,614	0.07%
2023/12/18	4.8	989.83	6.8	991.41	989.00	-2	6,614	-0.03%
2023/12/15	11.6	988.70	34.8	988.35	996.00	-23.2	6,618	-0.35%
2023/12/14	4.7	961.37	14	964.09	966.00	-9.3	6,525	-0.14%
2023/12/13	3	950.58	37.3	949.90	955.00	-34.3	6,615	-0.52%
2023/12/12	3.4	941.32	0.1	940.77	939.00	3.3	6,787	0.05%
2023/12/11	4.6	938.80	2.5	938.53	941.00	2	6,804	0.03%
2023/12/08	7.4	940.86	21.7	942.41	943.00	-14.3	6,863	-0.21%
2023/12/07	7.4	935.88	10.7	936.41	931.00	-3.3	6,890	-0.05%
2023/12/06	1.5	931.37	1.9	929.57	927.00	-0.3	6,874	0.00%
2023/12/05	12.9	924.30	6.2	925.37	929.00	6.7	6,897	0.10%
2023/12/04	13.6	934.02	1.6	936.99	933.00	12	6,864	0.17%
2023/12/01	0.4	943.20	8.3	944.98	947.00	-7.8	6,830	-0.11%
2023/11/30	5.6	944.59	1.4	943.48	945.00	4.3	6,854	0.06%
2023/11/29	2.3	944.58	7.4	944.91	948.00	-5.1	6,772	-0.08%
2023/11/28	8	935.14	7.6	940.42	942.00	0.4	6,736	0.01%
2023/11/27	13.6	939.36	6	938.25	931.00	7.6	6,738	0.11%
2023/11/24	4.3	940.80	10.6	942.36	945.00	-6.3	6,715	-0.09%
2023/11/22	18.7	935.43	26.2	937.85	942.00	-7.5	6,738	-0.11%
2023/11/21	11.4	925.46	27	927.33	926.00	-15.6	6,725	-0.23%
2023/11/20	10.5	910.69	9.4	914.80	912.00	1.1	6,660	0.02%
2023/11/17	7.1	898.96	8.9	902.42	904.00	-1.8	6,577	-0.03%
2023/11/16	18.4	898.43	8.7	898.54	893.00	9.8	6,559	0.15%
2023/11/15	17	908.23	23.4	909.65	908.00	-6.3	6,476	-0.10%
2023/11/14	9.2	908.30	8.1	906.82	905.00	1.1	6,389	0.02%
2023/11/13	17.7	913.47	20.8	916.17	906.00	-3.1	6,386	-0.05%
2023/11/10	16.8	892.26	6.2	890.16	884.00	10.6	6,327	0.17%
2023/11/09	12.5	904.31	9	903.57	905.00	3.4	6,247	0.05%
2023/11/08	14.3	908.12	39.9	908.27	914.00	-25.6	6,192	-0.41%
2023/11/07	12.7	889.57	12.2	888.24	888.00	0.5	6,118	0.01%
2023/11/06	8.8	882.38	12.6	885.39	882.00	-3.8	6,072	-0.06%
2023/11/03	22.1	868.46	20.2	871.56	870.00	1.9	6,004	0.03%
2023/11/02	22.3	869.73	38.8	867.72	868.00	-16.5	6,004	-0.27%
2023/11/01	21.5	844.81	17.4	848.00	846.00	4.1	5,901	0.07%
2023/10/31	46.2	847.83	47.9	844.57	842.00	-1.7	5,899	-0.03%
2023/10/30	54.7	850.86	79.2	845.11	857.00	-24.5	5,868	-0.42%
2023/10/27	23.5	806.13	20.1	805.66	801.00	3.4	5,830	0.06%
2023/10/26	3.7	814.11	2.3	813.84	817.00	1.4	5,993	0.02%
2023/10/25	16.3	823.10	17.7	824.30	822.00	-1.4	5,972	-0.02%
2023/10/24	18.9	809.48	14.2	813.10	816.00	4.8	5,942	0.08%
2023/10/23	10.9	820.04	5.8	819.24	821.00	5.1	5,974	0.09%
2023/10/20	23.7	824.61	25.6	827.88	828.00	-1.9	6,001	-0.03%
2023/10/19	13.6	829.33	21.9	831.43	830.00	-8.3	5,982	-0.14%
2023/10/18	6.6	811.19	5.4	810.96	813.00	1.2	6,048	0.02%
2023/10/17	20.9	840.04	4.9	830.75	825.00	15.9	5,962	0.27%
2023/10/16	7.5	838.77	11	838.23	840.00	-3.5	5,928	-0.06%
2023/10/13	26.4	831.76	42	831.93	842.00	-15.6	5,910	-0.26%
2023/10/12	16.6	810.70	19.2	813.33	815.00	-2.6	5,818	-0.05%
2023/10/11	8.4	799.16	24.2	807.24	814.00	-15.9	5,806	-0.27%
2023/10/06	4.3	784.80	3.9	786.73	786.00	0.4	5,683	0.01%
2023/10/05	8.8	781.19	27.1	784.66	786.00	-18.4	5,699	-0.32%
2023/10/04	6.5	773.59	17.4	776.31	780.00	-10.8	5,662	-0.19%
2023/10/03	43.5	774.05	70.5	774.80	772.00	-26.9	5,629	-0.48%
2023/10/02	3.4	742.61	7.7	743.86	745.00	-4.3	5,529	-0.08%
2023/09/28	4.7	732.76	1.6	736.10	735.00	3.1	5,534	0.06%
2023/09/27	4.9	730.74	2.1	729.63	737.00	2.8	5,531	0.05%
2023/09/26	16	741.68	6.3	738.93	737.00	9.7	5,530	0.18%
2023/09/25	3.8	753.36	4.3	755.19	755.00	-0.4	5,515	-0.01%
2023/09/22	8.9	737.61	9.3	738.98	746.00	-0.3	5,511	-0.01%
2023/09/21	11.9	754.04	16.8	749.62	746.00	-4.9	5,456	-0.09%
2023/09/20	13.8	757.06	18.5	757.83	759.00	-4.7	5,441	-0.09%
2023/09/19	25.8	773.43	27	770.95	773.00	-1.2	5,433	-0.02%
2023/09/18	44.4	779.95	63.9	778.03	782.00	-19.4	5,405	-0.36%
2023/09/15	33.7	753.62	78.1	753.32	763.00	-44.3	5,396	-0.82%
2023/09/14	2.1	727.04	6.3	729.61	733.00	-4.1	5,534	-0.07%
2023/09/13	25.5	734.18	50.4	733.64	732.00	-24.9	5,770	-0.43%
2023/09/12	2.6	723.85	22.5	721.69	728.00	-20	5,785	-0.35%
2023/09/11	2.4	709.87	6.5	711.80	714.00	-4.1	5,808	-0.07%
2023/09/08	13.7	704.98	5	705.51	709.00	8.7	5,861	0.15%
2023/09/07	3.2	713.36	10.4	716.52	717.00	-7.2	5,907	-0.12%
2023/09/06	6.3	713.63	1.9	713.31	712.00	4.5	5,918	0.08%
2023/09/05	3.7	712.93	19.6	715.26	718.00	-15.9	5,943	-0.27%
2023/09/04	2.5	709.24	6.5	710.40	711.00	-4	5,984	-0.07%
2023/09/01	5	708.20	37	707.30	710.00	-32	6,032	-0.53%
2023/08/31	0.4	708.48	7.5	709.25	705.00	-7.1	6,053	-0.12%
2023/08/30	6.4	709.09	6.7	705.84	709.00	-0.3	6,044	0.00%
2023/08/29	5.3	709.70	59.4	704.19	710.00	-54.1	6,080	-0.89%
2023/08/28	8.4	702.73	18.9	703.70	701.00	-10.5	6,097	-0.17%
2023/08/25	2.8	691.99	15.6	692.96	694.00	-12.8	6,199	-0.21%
2023/08/24	2.5	687.00	14.2	687.70	691.00	-11.7	6,377	-0.18%
2023/08/23	3.2	671.22	0.3	673.96	671.00	2.9	6,451	0.05%
2023/08/22	4.6	673.02	2	679.99	672.00	2.5	6,596	0.04%
2023/08/21	7.1	673.24	5.4	671.30	669.00	1.7	6,612	0.03%
2023/08/18	1.7	674.39	3.5	676.25	674.00	-1.8	6,661	-0.03%
2023/08/17	15	675.92	5.1	675.62	674.00	10	6,696	0.15%
2023/08/16	4.6	690.36	50.7	685.41	689.00	-46.2	6,693	-0.69%
2023/08/15	3.2	681.24	4.3	679.81	678.00	-1.1	6,677	-0.02%
2023/08/14	5.9	670.19	4.4	670.21	672.00	1.6	6,704	0.02%
2023/08/11	15.3	680.33	10.3	678.79	679.00	5.1	6,776	0.07%
2023/08/10	6.9	693.65	1	695.11	693.00	5.9	6,757	0.09%
2023/08/09	2.8	698.38	7.3	695.66	701.00	-4.5	6,745	-0.07%
2023/08/08	14.7	692.81	8.5	693.79	690.00	6.2	6,777	0.09%
2023/08/07	8.7	705.70	10.1	705.94	706.00	-1.4	6,736	-0.02%
2023/08/04	5.1	702.34	7.5	704.29	706.00	-2.3	6,741	-0.03%
2023/08/02	16	709.40	22.8	711.50	709.00	-6.9	6,665	-0.10%
2023/08/01	13.1	703.04	31.8	707.53	713.00	-18.7	6,565	-0.28%
2023/07/31	14.6	690.40	36	691.52	690.00	-21.4	6,386	-0.34%
2023/07/28	6.6	660.68	0.2	661.85	658.00	6.4	6,200	0.10%
2023/07/27	5.6	657.39	1.5	658.29	658.00	4.1	6,239	0.07%
2023/07/26	21.6	659.12	7.8	656.07	655.00	13.8	6,267	0.22%
2023/07/25	15.3	670.60	5.3	673.44	665.00	10.1	6,257	0.16%
2023/07/24	19.6	678.53	10.3	683.93	675.00	9.3	6,219	0.15%
2023/07/21	32.3	670.15	13.2	672.81	682.00	19.1	6,214	0.31%
2023/07/20	4.8	693.18	0.3	694.20	692.00	4.6	6,162	0.07%
2023/07/19	5.6	696.18	17.4	694.66	696.00	-11.8	6,199	-0.19%
2023/07/18	7.8	682.32	1.2	679.85	683.00	6.6	6,180	0.11%
2023/07/17	15.7	684.06	1.9	685.00	683.00	13.7	6,267	0.22%
2023/07/14	6.8	691.98	9.8	692.30	692.00	-3	6,375	-0.05%
2023/07/13	6.8	687.42	4.2	687.81	680.00	2.6	6,507	0.04%
2023/07/12	4.8	684.43	2	685.05	685.00	2.8	6,656	0.04%
2023/07/11	15	684.99	9.3	683.13	686.00	5.7	6,664	0.09%
2023/07/10	17.9	678.95	4.5	680.04	673.00	13.4	6,692	0.20%
2023/07/07	109.5	682.68	3.2	682.40	682.00	106.3	6,657	1.60%	大買/鉅額交易
2023/07/06	7.5	692.28	7.3	690.38	690.00	0.3	6,660	0.00%
2023/07/05	19.2	698.31	2.6	698.18	697.00	16.7	6,686	0.25%
2023/07/04	5.6	698.96	3.3	699.16	700.00	2.3	6,698	0.03%
2023/07/03	2.8	694.53	3.4	694.13	691.00	-0.6	6,780	-0.01%
2023/06/30	12.2	688.27	7.2	688.62	688.00	5	6,804	0.07%
2023/06/29	7.1	698.43	7.4	699.70	696.00	-0.3	6,781	0.00%
2023/06/28	7.4	691.27	15.3	693.93	695.00	-7.9	6,759	-0.12%
2023/06/27	10.8	683.42	3.3	682.48	681.00	7.4	6,755	0.11%
2023/06/26	16.7	686.53	5	686.56	685.00	11.6	6,729	0.17%
2023/06/21	29.3	689.11	14.2	691.11	693.00	15.1	6,725	0.22%
2023/06/20	95.5	705.68	22.3	703.19	691.00	73.2	6,613	1.11%
2023/06/19	38.9	784.60	60.5	783.67	785.00	-21.6	6,287	-0.34%
2023/06/16	25.7	754.08	10.6	754.60	751.00	15.1	6,046	0.25%
2023/06/15	32.7	771.83	7.1	769.90	766.00	25.6	5,965	0.43%
2023/06/14	12.4	778.09	18.9	779.13	780.00	-6.5	5,945	-0.11%
2023/06/13	11.9	774.75	18.1	778.11	779.00	-6.3	5,954	-0.11%
2023/06/12	4.2	766.84	6.7	767.21	767.00	-2.5	5,921	-0.04%
2023/06/09	8.7	765.36	5.8	764.77	764.00	3	5,940	0.05%
2023/06/08	9.6	767.59	13.7	768.62	768.00	-4	5,946	-0.07%
2023/06/07	10.5	762.60	24	764.10	768.00	-13.6	5,921	-0.23%
2023/06/06	10.3	758.94	4.9	758.73	757.00	5.4	5,920	0.09%
2023/06/05	8.6	760.97	11.3	762.02	759.00	-2.7	5,990	-0.05%
2023/06/02	9.1	755.58	5.9	753.80	751.00	3.2	5,988	0.05%
2023/06/01	12.9	751.25	6.8	750.31	748.00	6.1	6,005	0.10%
2023/05/31	12.3	757.48	17.1	759.22	759.00	-4.7	6,008	-0.08%
2023/05/30	35.2	766.27	49.7	766.20	763.00	-14.5	5,965	-0.24%
2023/05/29	22	747.36	24.7	750.00	738.00	-2.7	5,953	-0.05%
2023/05/26	17.7	723.53	51.4	726.14	730.00	-33.7	5,919	-0.57%
2023/05/25	8.6	711.23	8.8	713.07	708.00	-0.2	5,864	0.00%
2023/05/24	20.1	705.89	15.3	707.25	711.00	4.8	5,857	0.08%
2023/05/23	12.8	716.98	14.6	715.31	716.00	-1.8	5,807	-0.03%
2023/05/22	4.2	704.83	41.3	705.91	705.00	-37.1	5,763	-0.64%
2023/05/19	5	693.30	5.9	694.74	698.00	-1	5,747	-0.02%
2023/05/18	4.1	686.90	4.9	690.13	689.00	-0.8	5,748	-0.01%
2023/05/17	6.5	684.66	23.4	684.78	685.00	-16.8	5,785	-0.29%
2023/05/16	2.4	682.03	1.3	682.97	680.00	1.1	5,709	0.02%
2023/05/15	3.7	678.01	7.1	679.27	680.00	-3.5	5,715	-0.06%
2023/05/12	8.2	667.35	22.6	671.74	673.00	-14.4	5,708	-0.25%
2023/05/11	2.5	669.51	4.3	670.16	668.00	-1.8	5,688	-0.03%
2023/05/10	13.8	668.60	3.2	667.08	668.00	10.6	5,765	0.18%
2023/05/09	11.5	676.82	2.8	679.15	677.00	8.7	5,820	0.15%
2023/05/08	8.9	679.73	2.4	678.90	675.00	6.5	5,909	0.11%
2023/05/05	5	675.62	3	675.00	675.00	2	5,965	0.03%
2023/05/04	15.3	668.91	4.2	669.82	668.00	11.1	6,096	0.18%
2023/05/03	3.4	675.47	45.5	676.21	680.00	-42.1	6,099	-0.69%
2023/05/02	6.7	666.06	11.5	667.18	671.00	-4.8	6,171	-0.08%
2023/04/28	24.4	666.16	14.5	672.73	665.00	9.9	6,300	0.16%
2023/04/27	5	661.17	9.6	662.06	662.00	-4.7	6,268	-0.07%
2023/04/26	15.5	643.32	8.5	645.72	649.00	7	6,271	0.11%
2023/04/25	43.1	658.28	9.4	656.76	650.00	33.7	6,263	0.54%
2023/04/24	10.9	671.82	24.3	674.50	676.00	-13.4	6,226	-0.22%
2023/04/21	27.4	668.46	1.2	667.17	665.00	26.3	6,262	0.42%
2023/04/20	19.7	675.70	8.2	673.06	673.00	11.5	6,320	0.18%
2023/04/19	77.4	679.34	13.9	678.97	675.00	63.5	6,272	1.01%
2023/04/18	55.7	693.33	9.4	691.88	688.00	46.3	6,207	0.75%
2023/04/17	48.6	705.56	19.2	705.20	709.00	29.4	6,062	0.48%
2023/04/14	7.7	750.59	3.1	750.13	748.00	4.6	5,874	0.08%
2023/04/13	4.7	752.03	3.5	754.00	750.00	1.2	5,876	0.02%
2023/04/12	4.3	753.31	5.2	756.17	758.00	-0.9	5,830	-0.02%
2023/04/11	1.5	749.39	15.3	753.95	756.00	-13.8	5,831	-0.24%
2023/04/10	16.2	742.56	2.1	741.62	742.00	14.1	5,902	0.24%
2023/04/07	16.1	747.58	4.1	749.33	749.00	11.9	5,839	0.20%
2023/04/06	30.5	760.40	4.2	758.52	753.00	26.3	5,791	0.45%
2023/03/31	1.3	786.56	8.2	786.75	787.00	-6.8	5,686	-0.12%
2023/03/30	0.2	780.59	4.1	779.28	778.00	-3.9	5,681	-0.07%
2023/03/29	6.2	768.32	1.5	772.12	773.00	4.7	5,709	0.08%
2023/03/28	4.9	772.05	2.4	771.83	766.00	2.5	5,757	0.04%
2023/03/27	5.5	783.43	2.5	785.97	780.00	3	5,800	0.05%
2023/03/24	25.8	788.98	5.6	791.78	790.00	20.1	5,961	0.34%
2023/03/23	4	785.87	18.8	786.73	793.00	-14.8	6,115	-0.24%
2023/03/22	6.2	780.32	51.5	780.61	781.00	-45.3	6,119	-0.74%
2023/03/21	14.6	767.37	6.3	768.45	771.00	8.3	6,130	0.14%
2023/03/20	6.3	770.93	62.6	779.18	770.00	-56.3	6,125	-0.92%
2023/03/17	9.1	771.32	16.6	771.90	773.00	-7.5	6,110	-0.12%
2023/03/16	6.1	756.04	53.4	755.11	756.00	-47.2	6,067	-0.78%
2023/03/15	8.6	763.11	4.1	765.03	758.00	4.6	6,057	0.08%
2023/03/14	5.5	759.76	2.4	766.13	761.00	3.2	6,053	0.05%
2023/03/13	3.2	752.74	9.4	754.18	764.00	-6.2	6,044	-0.10%
2023/03/10	20.5	755.88	6.1	756.35	756.00	14.4	6,029	0.24%
2023/03/09	7.4	770.57	12.5	771.02	767.00	-5.1	6,046	-0.08%
2023/03/08	24.4	769.38	15.2	778.21	768.00	9.2	6,112	0.15%
2023/03/07	4.2	786.00	34.4	787.04	788.00	-30.2	6,058	-0.50%
2023/03/06	5.2	789.04	11.8	785.70	784.00	-6.6	6,062	-0.11%
2023/03/03	21.7	779.41	29.2	773.87	775.00	-7.5	6,033	-0.12%
2023/03/02	20.4	780.32	9.5	778.35	775.00	10.9	6,049	0.18%
2023/03/01	30	764.77	86.6	775.01	791.00	-56.6	5,944	-0.95%
2023/02/24	9.9	738.65	7.4	747.26	723.00	2.5	5,788	0.04%
2023/02/23	9.3	739.51	29.5	740.17	745.00	-20.2	5,727	-0.35%
2023/02/22	5.7	716.17	2	716.00	713.00	3.7	5,693	0.06%
2023/02/21	5.3	727.60	6.2	728.57	725.00	-0.9	5,736	-0.01%
2023/02/20	4.3	727.07	3.5	729.09	726.00	0.8	5,857	0.01%
2023/02/17	3.3	714.46	2.4	719.82	723.00	0.8	6,042	0.01%
2023/02/16	7.1	713.42	4.1	715.25	711.00	3	6,143	0.05%
2023/02/15	15.1	715.05	4.5	711.93	710.00	10.6	6,321	0.17%
2023/02/14	5.1	735.58	13	736.46	732.00	-8	6,331	-0.13%
2023/02/13	7.4	729.71	3	731.00	731.00	4.3	6,477	0.07%
2023/02/10	3.1	742.00	1.3	745.25	740.00	1.8	6,539	0.03%
2023/02/09	3.1	742.03	8.4	739.92	749.00	-5.3	6,621	-0.08%
2023/02/08	5.1	732.23	17.8	738.97	744.00	-12.7	6,629	-0.19%
2023/02/07	14.9	721.44	2	717.09	717.00	12.9	6,606	0.19%
2023/02/06	4.8	736.42	5.9	736.08	731.00	-1	6,599	-0.02%
2023/02/03	5.3	747.12	13.2	749.49	751.00	-7.9	6,601	-0.12%
2023/02/02	19.2	745.48	36.6	747.29	747.00	-17.4	6,768	-0.26%
2023/02/01	9.1	721.47	3.5	721.15	724.00	5.6	6,685	0.08%
2023/01/31	18.4	730.78	14	736.83	718.00	4.4	6,691	0.07%
2023/01/30	6.2	717.58	32.7	728.44	739.00	-26.5	6,619	-0.40%
2023/01/17	12.1	697.92	4.5	698.21	693.00	7.7	6,490	0.12%
2023/01/16	5.1	705.43	8.4	708.08	704.00	-3.3	6,511	-0.05%
2023/01/13	18	707.64	20.4	700.26	694.00	-2.4	6,514	-0.04%
2023/01/12	17.1	715.40	20.7	714.10	715.00	-3.6	6,545	-0.05%
2023/01/11	10.1	700.99	28.7	702.37	707.00	-18.6	6,540	-0.28%
2023/01/10	24.1	690.28	75.1	691.30	694.00	-50.9	6,535	-0.78%
2023/01/09	18.1	670.49	24.7	669.97	675.00	-6.6	6,501	-0.10%
2023/01/06	6.1	649.48	22.9	654.83	660.00	-16.8	6,538	-0.26%
2023/01/05	18.3	634.13	11	630.19	631.00	7.3	6,535	0.11%
2023/01/04	15.2	639.87	5	638.81	636.00	10.1	6,561	0.15%
2023/01/03	3.1	632.19	6.2	639.09	644.00	-3.2	6,650	-0.05%
2022/12/30	8.4	633.14	11.1	633.81	625.00	-2.7	6,675	-0.04%
2022/12/29	8.6	627.71	7.3	628.84	629.00	1.4	6,750	0.02%
2022/12/28	25.9	630.72	7.4	631.93	638.00	18.5	6,848	0.27%
2022/12/27	32.3	654.87	14.4	660.04	656.00	17.8	6,776	0.26%
2022/12/26	28.2	652.08	0	653.50	651.00	28.2	6,798	0.41%
2022/12/23	11.4	653.75	3.2	656.28	660.00	8.2	6,869	0.12%
2022/12/22	9.1	664.76	8.2	663.03	661.00	0.9	6,962	0.01%
2022/12/21	6.3	651.78	9.2	653.90	654.00	-2.9	7,014	-0.04%
2022/12/20	16.8	654.09	4.1	657.82	646.00	12.7	7,009	0.18%
2022/12/19	4.5	658.52	4.3	655.95	656.00	0.2	6,997	0.00%
2022/12/16	52.9	657.83	19.3	658.31	660.00	33.6	6,957	0.48%
2022/12/15	32.7	691.52	17.3	686.37	681.00	15.4	6,838	0.22%
2022/12/14	9.1	718.66	10.3	718.67	718.00	-1.2	6,685	-0.02%
2022/12/13	6.1	717.12	7	714.58	709.00	-1	6,656	-0.01%
2022/12/12	11.2	709.99	7.1	712.77	712.00	4.1	6,633	0.06%
2022/12/09	5	721.80	13.3	724.72	729.00	-8.3	6,683	-0.12%
2022/12/08	14.1	709.71	7.1	709.71	705.00	7	6,669	0.10%
2022/12/07	6.9	719.96	7.1	719.84	716.00	-0.2	6,703	0.00%
2022/12/06	14.1	732.73	8.2	722.41	725.00	5.9	6,687	0.09%
2022/12/05	10.1	743.14	14.7	749.41	739.00	-4.6	6,688	-0.07%
2022/12/02	8	737.51	8	742.75	739.00	0	6,670	0.00%
2022/12/01	16.4	750.18	11.8	746.35	741.00	4.6	6,687	0.07%
2022/11/30	8.1	725.02	9.7	732.74	733.00	-1.6	6,640	-0.02%
2022/11/29	6.2	702.40	19.3	703.30	713.00	-13.1	6,585	-0.20%
2022/11/28	19.8	706.47	11.1	712.46	703.00	8.6	6,658	0.13%
2022/11/25	11.2	729.04	12.1	731.72	727.00	-0.9	6,686	-0.01%
2022/11/24	6.4	724.29	22	725.23	728.00	-15.6	6,662	-0.23%
2022/11/23	9.2	712.86	9.1	714.77	705.00	0.1	6,614	0.00%
2022/11/22	16.4	708.61	9.3	710.97	713.00	7.1	6,640	0.11%
2022/11/21	5.3	716.49	9.2	716.38	720.00	-3.9	6,585	-0.06%
2022/11/18	23.3	729.17	19.3	730.20	722.00	4	6,562	0.06%
2022/11/17	16.4	726.74	28.2	725.58	725.00	-11.8	6,538	-0.18%
2022/11/16	12.3	728.34	28.7	728.69	729.00	-16.3	6,483	-0.25%
2022/11/15	29.5	721.73	33.7	725.49	722.00	-4.2	6,409	-0.07%
2022/11/14	11	701.91	22.6	698.38	697.00	-11.7	6,249	-0.19%
2022/11/11	26.5	692.41	43.2	695.86	700.00	-16.7	6,158	-0.27%
2022/11/10	7.3	648.10	16	653.31	660.00	-8.7	5,973	-0.15%
2022/11/09	24	642.23	42	644.40	650.00	-18.1	5,943	-0.30%
2022/11/08	14.9	625.43	10.2	621.53	620.00	4.7	5,823	0.08%
2022/11/07	10.1	611.37	28.6	615.40	620.00	-18.5	5,766	-0.32%
2022/11/04	9.1	590.25	8.1	594.90	597.00	1.1	5,782	0.02%
2022/11/03	4.2	593.58	7	596.43	600.00	-2.8	5,814	-0.05%
2022/11/02	14.3	596.99	15.4	601.15	599.00	-1.1	5,796	-0.02%
2022/11/01	15	598.34	17.4	599.89	599.00	-2.3	5,769	-0.04%
2022/10/31	37.1	587.84	73.3	596.53	590.00	-36.2	5,758	-0.63%
2022/10/28	9.6	571.20	11	576.82	565.00	-1.4	5,543	-0.02%
2022/10/27	2.2	584.98	4.2	588.16	589.00	-2	5,502	-0.04%
2022/10/26	21.1	580.07	32.5	575.20	579.00	-11.3	5,503	-0.21%
2022/10/25	38.6	570.95	4.2	569.94	563.00	34.4	5,501	0.63%
2022/10/24	4.3	590.68	30.6	591.98	588.00	-26.3	5,510	-0.48%
2022/10/21	6	571.51	4	573.99	567.00	2	5,493	0.04%
2022/10/20	12.3	561.62	5.5	564.32	570.00	6.8	5,520	0.12%
2022/10/19	6.8	584.16	4.2	588.49	577.00	2.6	5,467	0.05%
2022/10/18	5.4	582.41	9.2	583.24	588.00	-3.8	5,468	-0.07%
2022/10/17	4.5	569.61	8.1	574.97	578.00	-3.6	5,498	-0.07%
2022/10/14	5.2	569.41	26	572.02	585.00	-20.8	5,580	-0.37%
2022/10/13	3.7	549.72	11.2	541.31	544.00	-7.5	5,561	-0.13%
2022/10/12	5.7	548.32	7.3	548.03	549.00	-1.7	5,527	-0.03%
2022/10/11	12.4	553.87	15.3	556.00	553.00	-2.9	5,544	-0.05%
2022/10/07	34.5	570.20	7.1	567.30	566.00	27.4	5,540	0.49%
2022/10/06	19.6	591.96	14	591.22	587.00	5.6	5,531	0.10%
2022/10/05	20.8	599.21	39.5	599.37	599.00	-18.8	5,528	-0.34%
2022/10/04	6.2	569.07	24	570.27	573.00	-17.8	5,491	-0.32%
2022/10/03	11.3	550.85	5.5	549.38	548.00	5.9	5,503	0.11%
2022/09/30	6.4	539.89	5.5	543.43	551.00	0.9	5,600	0.02%
2022/09/29	10.3	548.65	7.2	554.66	543.00	3.1	5,648	0.05%
2022/09/28	24.8	558.56	10.1	548.22	545.00	14.7	5,643	0.26%
2022/09/27	7.5	568.23	1.5	571.21	568.00	6	5,673	0.11%
2022/09/26	11.7	569.04	3.2	571.69	569.00	8.6	5,749	0.15%
2022/09/23	3.6	582.50	3.1	583.98	580.00	0.6	5,832	0.01%
2022/09/22	10.5	594.68	5.3	594.00	591.00	5.3	5,925	0.09%
2022/09/21	4.3	606.34	3.4	607.81	605.00	0.9	6,057	0.01%
2022/09/20	2.2	606.60	2.6	606.85	605.00	-0.5	6,255	-0.01%
2022/09/19	5.5	604.47	6.9	607.16	604.00	-1.4	6,370	-0.02%
2022/09/16	18.8	603.85	2.2	603.76	600.00	16.6	6,541	0.25%
2022/09/15	5.9	614.67	1	616.05	616.00	4.9	6,915	0.07%
2022/09/14	4.8	609.46	2.1	612.51	615.00	2.8	7,098	0.04%
2022/09/13	6.7	629.38	9.2	626.58	626.00	-2.4	7,118	-0.03%
2022/09/12	7.5	630.68	3.2	631.29	627.00	4.3	7,161	0.06%
2022/09/08	0.8	622.11	16.1	621.50	623.00	-15.2	7,293	-0.21%
2022/09/07	10.5	615.62	0.3	616.76	619.00	10.2	7,319	0.14%
2022/09/06	14.4	631.57	4	629.01	629.00	10.4	7,319	0.14%
2022/09/05	12.1	629.11	16.2	630.80	631.00	-4.1	7,359	-0.06%
2022/09/02	34.2	628.08	6.2	627.31	620.00	28.1	7,407	0.38%
2022/09/01	24	651.37	10.2	650.52	648.00	13.7	7,329	0.19%
2022/08/31	3.2	664.30	22.2	661.66	667.00	-19	7,309	-0.26%
2022/08/30	4.5	653.13	14	651.79	657.00	-9.5	7,411	-0.13%
2022/08/29	29.2	654.73	10.6	652.90	653.00	18.5	7,427	0.25%
2022/08/26	6.2	683.34	29.3	683.90	678.00	-23.1	7,444	-0.31%
2022/08/25	4.2	670.36	7.2	673.16	670.00	-2.9	7,460	-0.04%
2022/08/24	8.5	670.83	1.7	674.79	667.00	6.8	7,497	0.09%
2022/08/23	7.1	673.87	4	670.26	676.00	3.1	7,601	0.04%
2022/08/22	26.4	675.39	5	677.21	672.00	21.4	7,628	0.28%
2022/08/19	12.8	697.20	2.1	697.05	693.00	10.7	7,590	0.14%
2022/08/18	2.1	694.76	4.4	700.32	702.00	-2.3	7,581	-0.03%
2022/08/17	3.1	703.06	10.2	702.09	703.00	-7.1	7,566	-0.09%
2022/08/16	18.1	710.59	7.5	711.28	706.00	10.7	7,537	0.14%
2022/08/15	18.4	697.78	14	701.97	706.00	4.4	7,502	0.06%
2022/08/12	4.2	677.84	7.4	678.75	684.00	-3.3	7,480	-0.04%
2022/08/11	14.2	668.86	5.1	667.60	670.00	9	7,486	0.12%
2022/08/10	24.8	673.25	4.2	672.36	668.00	20.7	7,426	0.28%
2022/08/09	15.7	698.08	14.9	696.16	694.00	0.8	7,387	0.01%
2022/08/08	7.2	710.16	13.7	710.11	709.00	-6.5	7,382	-0.09%
2022/08/05	2.2	710.19	31.4	712.17	717.00	-29.1	7,373	-0.40%
2022/08/04	2.3	686.64	7.1	687.98	684.00	-4.8	7,325	-0.07%
2022/08/03	13.3	682.50	28.2	685.28	686.00	-14.9	7,330	-0.20%
2022/08/02	25.8	675.21	13	677.16	683.00	12.8	7,368	0.17%
2022/08/01	5.5	686.22	72.9	684.91	694.00	-67.3	7,318	-0.92%
2022/07/29	27.8	687.61	13.5	686.76	683.00	14.4	7,306	0.20%
2022/07/28	14.4	685.39	9.3	684.92	682.00	5.2	7,275	0.07%
2022/07/27	21.1	668.25	37.8	665.82	677.00	-16.6	7,257	-0.23%
2022/07/26	18.1	684.23	12.1	680.59	681.00	6	7,285	0.08%
2022/07/25	12.6	692.81	10	692.15	688.00	2.6	7,307	0.04%
2022/07/22	59	708.56	21.2	709.40	705.00	37.9	7,416	0.51%
2022/07/21	16.7	699.95	43.5	701.53	716.00	-26.8	7,419	-0.36%
2022/07/20	8.5	680.52	11.7	679.36	671.00	-3.2	7,345	-0.04%
2022/07/19	6.3	660.66	7.4	660.86	662.00	-1	7,309	-0.01%
2022/07/18	10.3	666.35	15.8	662.76	661.00	-5.5	7,327	-0.08%
2022/07/15	8.2	647.00	3	645.52	648.00	5.2	7,272	0.07%
2022/07/14	12.1	648.07	5.3	642.45	646.00	6.9	7,234	0.09%
2022/07/13	49.3	636.89	6.2	638.85	634.00	43	7,247	0.59%
2022/07/12	12.2	615.59	17.2	619.37	614.00	-5	7,202	-0.07%
2022/07/11	9.7	641.68	13.1	639.31	637.00	-3.4	7,198	-0.05%
2022/07/08	13.5	649.28	11.9	651.00	651.00	1.7	7,217	0.02%
2022/07/07	36.3	630.17	31.7	618.28	636.00	4.6	7,234	0.06%
2022/07/06	5.5	609.51	7.2	612.22	605.00	-1.6	7,219	-0.02%
2022/07/05	22.9	610.07	20.8	615.44	615.00	2	7,194	0.03%
2022/07/04	16	614.66	9.5	614.45	611.00	6.5	7,257	0.09%
2022/07/01	36.9	626.74	19.8	626.76	612.00	17.2	7,312	0.23%
2022/06/30	13.2	651.89	52.4	651.49	651.00	-39.2	7,366	-0.53%
2022/06/29	20.6	658.77	21.3	661.29	661.00	-0.7	7,359	-0.01%
2022/06/28	33.6	658.82	20.5	654.40	651.00	13.2	7,274	0.18%
2022/06/27	22.2	686.16	16.1	684.45	678.00	6.1	7,189	0.08%
2022/06/24	46.6	684.46	14.3	674.59	670.00	32.2	7,235	0.45%
2022/06/23	110	703.79	36.3	692.82	689.00	73.7	7,038	1.05%	大買/
2022/06/22	87	832.77	39.2	821.00	807.00	47.9	6,590	0.73%
2022/06/21	12.2	853.15	19.4	860.51	868.00	-7.2	6,426	-0.11%
2022/06/20	17.2	840.06	19.6	843.38	840.00	-2.5	6,372	-0.04%
2022/06/17	41.3	842.39	19.3	841.53	831.00	22	6,323	0.35%
2022/06/16	18.8	887.77	11.3	886.16	873.00	7.5	6,172	0.12%
2022/06/15	13.3	883.24	7.2	884.91	884.00	6.1	6,199	0.10%
2022/06/14	19	874.24	12.8	876.57	880.00	6.3	6,271	0.10%
2022/06/13	32.3	896.83	15.6	893.82	887.00	16.7	6,289	0.27%
2022/06/10	3.2	920.60	8.4	929.45	930.00	-5.1	6,300	-0.08%
2022/06/09	6.3	931.22	9.7	928.53	924.00	-3.5	6,361	-0.05%
2022/06/08	9.6	918.87	35.9	921.87	930.00	-26.2	6,356	-0.41%
2022/06/07	16.8	896.26	9.1	894.81	890.00	7.7	6,282	0.12%
2022/06/06	5.1	897.09	8.8	907.47	905.00	-3.6	6,289	-0.06%
2022/06/02	7.2	899.43	5.6	899.86	898.00	1.5	6,316	0.02%
2022/06/01	14.5	904.27	14.3	903.85	905.00	0.1	6,430	0.00%
2022/05/31	14.6	874.73	41.1	888.22	905.00	-26.5	6,447	-0.41%
2022/05/30	11.3	867.39	17.7	870.32	878.00	-6.4	6,341	-0.10%
2022/05/27	3.1	844.79	11.5	847.35	851.00	-8.4	6,316	-0.13%
2022/05/26	7.4	836.15	3	836.34	833.00	4.4	6,351	0.07%
2022/05/25	5.2	833.58	8.8	839.00	843.00	-3.7	6,412	-0.06%
2022/05/24	1.5	832.59	1.2	839.40	830.00	0.3	6,489	0.00%
2022/05/23	4.1	848.75	10.7	852.39	843.00	-6.7	6,499	-0.10%
2022/05/20	7.1	838.21	16.6	842.58	846.00	-9.5	6,525	-0.15%
2022/05/19	11.5	837.38	16.9	841.82	845.00	-5.4	6,518	-0.08%
2022/05/18	3.1	846.13	11	851.08	855.00	-7.9	6,480	-0.12%
2022/05/17	8.5	837.71	17.5	842.12	841.00	-9.1	6,440	-0.14%
2022/05/16	18.8	838.52	7.8	846.50	825.00	11	6,422	0.17%
2022/05/13	6.1	835.59	16.3	840.30	843.00	-10.2	6,394	-0.16%
2022/05/12	9.6	828.20	11.9	826.98	820.00	-2.3	6,408	-0.04%
2022/05/11	7.2	820.40	8.3	826.19	829.00	-1.1	6,423	-0.02%
2022/05/10	7	807.04	17.3	811.21	820.00	-10.3	6,503	-0.16%
2022/05/09	11.6	818.38	7.1	814.92	813.00	4.5	6,538	0.07%
2022/05/06	17.8	819.93	12.3	822.16	834.00	5.5	6,633	0.08%
2022/05/05	5.8	842.41	10.5	843.52	841.00	-4.7	6,852	-0.07%
2022/05/04	19.4	830.84	4.6	829.21	829.00	14.9	6,852	0.22%
2022/05/03	22.3	815.66	11.4	814.95	820.00	10.9	6,867	0.16%
2022/04/29	7.9	834.94	7.9	842.11	830.00	0	6,813	0.00%
2022/04/28	22.7	836.39	35	836.34	828.00	-12.3	6,800	-0.18%
2022/04/27	18.5	806.32	9.5	809.50	808.00	9	6,680	0.13%
2022/04/26	27.2	830.62	6.5	829.78	833.00	20.7	6,617	0.31%
2022/04/25	8.9	832.98	3.7	835.68	837.00	5.2	6,582	0.08%
2022/04/22	25.2	849.32	3.1	851.69	854.00	22.1	6,574	0.34%
2022/04/21	4.2	861.82	11.9	865.97	868.00	-7.7	6,571	-0.12%
2022/04/20	15.7	845.86	8.8	851.00	856.00	7	6,581	0.11%
2022/04/19	12.6	848.30	15.3	852.57	838.00	-2.7	6,539	-0.04%
2022/04/18	16.5	836.26	10.2	836.10	833.00	6.3	6,509	0.10%
2022/04/15	51.8	839.79	24.3	833.14	832.00	27.5	6,561	0.42%
2022/04/14	19.1	865.42	18.1	865.62	861.00	1.1	6,580	0.02%
2022/04/13	12.6	866.00	20.8	867.85	880.00	-8.2	6,612	-0.12%
2022/04/12	22.7	840.80	19.7	842.54	842.00	3	6,561	0.05%
2022/04/11	17.6	837.40	13.6	839.46	836.00	4	6,543	0.06%
2022/04/08	45.8	846.15	14.9	842.94	840.00	30.8	6,563	0.47%
2022/04/07	54.2	860.50	18.8	859.00	850.00	35.5	6,415	0.55%
2022/04/06	33.2	867.56	20.2	874.74	882.00	13	6,295	0.21%
2022/04/01	15.4	899.12	7	900.72	900.00	8.4	6,156	0.14%
2022/03/31	13.2	904.67	8.3	909.43	905.00	5	6,142	0.08%
2022/03/30	38.7	910.98	7.1	915.46	915.00	31.6	6,086	0.52%
2022/03/29	67.6	927.08	15.2	914.90	912.00	52.4	5,947	0.88%
2022/03/28	8.4	953.42	1.1	949.36	964.00	7.3	5,753	0.13%
2022/03/25	6.7	971.19	0	974.32	971.00	6.6	5,782	0.11%
2022/03/24	8.8	970.57	7.1	970.91	972.00	1.8	5,778	0.03%
2022/03/23	13.6	983.55	8.5	990.28	977.00	5	5,770	0.09%
2022/03/22	2.3	971.35	2.2	970.76	975.00	0.1	5,765	0.00%
2022/03/21	3.9	981.49	3.3	979.71	978.00	0.6	5,750	0.01%
2022/03/18	7.8	961.19	5.6	962.25	969.00	2.3	5,753	0.04%
2022/03/17	11.3	961.37	20.2	960.95	968.00	-8.8	5,699	-0.16%
2022/03/16	20.5	909.44	12.1	907.03	907.00	8.4	5,592	0.15%
2022/03/15	28.9	912.00	15.5	907.58	904.00	13.4	5,508	0.24%
2022/03/14	42	947.47	7	944.52	944.00	35	5,475	0.64%
2022/03/11	25.3	971.89	2	998.16	963.00	23.3	5,435	0.43%
2022/03/10	6.9	994.36	16.4	997.22	995.00	-9.4	5,418	-0.17%
2022/03/09	19	971.08	3.1	968.45	966.00	15.9	5,399	0.29%
2022/03/08	11.9	968.42	18.8	964.83	963.00	-6.9	5,418	-0.13%
2022/03/07	38	979.69	10.7	981.04	972.00	27.3	5,403	0.51%
2022/03/04	37.9	1039.38	8.1	1032.59	1025.00	29.9	5,361	0.56%
2022/03/03	12.1	1075.64	8	1078.76	1080.00	4.1	5,320	0.08%
2022/03/02	9.4	1083.75	3	1078.38	1080.00	6.4	5,327	0.12%
2022/03/01	2.1	1105.20	15.6	1108.25	1100.00	-13.4	5,316	-0.25%
2022/02/25	8.6	1071.46	13.1	1077.99	1085.00	-4.5	5,296	-0.09%
2022/02/24	32.5	1073.52	8.5	1072.00	1060.00	24	5,279	0.46%
2022/02/23	6.4	1104.58	7.1	1117.75	1120.00	-0.6	5,229	-0.01%
2022/02/22	16.8	1101.09	4.1	1106.15	1110.00	12.7	5,336	0.24%
2022/02/21	3.3	1117.16	7.3	1126.38	1130.00	-4	5,465	-0.07%
2022/02/18	8.5	1110.91	6.5	1117.66	1120.00	2.1	5,526	0.04%
2022/02/17	0.5	1126.98	7.1	1128.52	1130.00	-6.6	5,579	-0.12%
2022/02/16	3.1	1121.73	8	1127.49	1130.00	-4.9	5,713	-0.09%
2022/02/15	8.3	1106.90	4.1	1113.73	1100.00	4.2	5,736	0.07%
2022/02/14	26	1107.23	6.6	1105.82	1105.00	19.4	5,745	0.34%
2022/02/11	11.9	1151.90	15.5	1154.68	1150.00	-3.6	5,713	-0.06%
2022/02/10	13.8	1138.94	27.5	1147.17	1160.00	-13.7	5,744	-0.24%
2022/02/09	6.6	1113.64	16.6	1121.11	1130.00	-10.1	5,775	-0.17%
2022/02/08	9	1106.44	5.3	1104.99	1095.00	3.7	5,700	0.06%
2022/02/07	13.3	1107.83	12.1	1121.11	1100.00	1.1	5,594	0.02%
2022/01/26	22.3	1077.77	15.3	1081.80	1075.00	7	5,331	0.13%
2022/01/25	23.3	1075.66	15.2	1083.96	1085.00	8.1	5,295	0.15%
2022/01/24	11.6	1061.35	16.2	1071.67	1090.00	-4.7	5,269	-0.09%
2022/01/21	18.1	1062.73	9.5	1067.48	1070.00	8.7	5,274	0.16%
2022/01/20	9.3	1091.48	12.1	1096.66	1090.00	-2.8	5,240	-0.05%
2022/01/19	9.4	1100.36	8	1106.27	1100.00	1.4	5,285	0.03%
2022/01/18	15.6	1118.41	15.4	1130.90	1105.00	0.1	5,311	0.00%
2022/01/17	5.5	1097.66	19.6	1100.83	1115.00	-14.1	5,315	-0.27%
2022/01/14	15.9	1071.21	5	1075.00	1065.00	10.9	5,299	0.21%
2022/01/13	8.2	1095.63	10.5	1097.37	1100.00	-2.3	5,304	-0.04%
2022/01/12	14.4	1079.36	2.1	1080.04	1085.00	12.3	5,294	0.23%
2022/01/11	16.9	1071.92	7.5	1078.19	1080.00	9.4	5,343	0.18%
2022/01/10	11.2	1080.79	27.4	1081.21	1095.00	-16.2	5,369	-0.30%
2022/01/07	13.9	1103.79	12.6	1095.69	1100.00	1.4	5,353	0.03%
2022/01/06	33.5	1127.88	7.1	1133.17	1135.00	26.4	5,359	0.49%
2022/01/05	8.3	1164.10	13.2	1171.54	1175.00	-4.9	5,315	-0.09%
2022/01/04	5.9	1153.43	5.3	1162.94	1165.00	0.5	5,303	0.01%
2022/01/03	38.5	1168.06	11.4	1179.13	1150.00	27.1	5,262	0.52%
2021/12/30	10.5	1186.44	8.6	1189.48	1190.00	2	5,246	0.04%
2021/12/29	14.2	1185.04	25	1187.57	1185.00	-10.8	5,271	-0.21%
2021/12/28	13.1	1164.23	18.2	1170.55	1175.00	-5.1	5,331	-0.10%
2021/12/27	25.4	1150.82	25.9	1157.50	1145.00	-0.5	5,325	-0.01%
2021/12/24	5.2	1114.10	21.6	1114.21	1120.00	-16.5	5,289	-0.31%
2021/12/23	3	1088.34	12.3	1095.52	1095.00	-9.3	5,333	-0.17%
2021/12/22	3	1085.00	2.1	1092.18	1085.00	0.9	5,426	0.02%
2021/12/21	3.1	1078.28	14.2	1087.69	1090.00	-11.2	5,524	-0.20%
2021/12/20	17.8	1058.36	1	1074.66	1055.00	16.8	5,628	0.30%
2021/12/17	3.2	1083.21	5.1	1089.80	1075.00	-1.9	5,654	-0.03%
2021/12/16	3	1079.99	27.6	1085.50	1090.00	-24.6	5,672	-0.43%
2021/12/15	8.3	1056.19	4	1060.02	1060.00	4.3	5,747	0.07%
2021/12/14	17.2	1057.66	2	1060.05	1070.00	15.2	5,818	0.26%
2021/12/13	2.4	1075.37	7.2	1081.53	1075.00	-4.9	5,796	-0.08%
2021/12/10	5.4	1071.34	6.1	1077.48	1075.00	-0.7	5,826	-0.01%
2021/12/09	8.5	1078.79	2.1	1082.39	1085.00	6.4	5,911	0.11%
2021/12/08	6	1093.33	32.9	1093.37	1095.00	-26.9	5,919	-0.45%
2021/12/07	17.1	1061.49	6.1	1073.21	1065.00	10.9	5,877	0.19%
2021/12/06	5.6	1047.80	12.3	1070.87	1085.00	-6.7	5,880	-0.11%
2021/12/03	13.1	1068.22	9.3	1076.15	1060.00	3.9	5,875	0.07%
2021/12/02	17.1	1067.38	23.8	1073.88	1080.00	-6.7	5,860	-0.11%
2021/12/01	5.6	1059.53	38.4	1048.82	1065.00	-32.8	5,877	-0.56%
2021/11/30	27.1	1028.51	13.2	1037.31	1010.00	14	5,869	0.24%
2021/11/29	8.3	1010.74	15.7	1013.77	1030.00	-7.4	5,829	-0.13%
2021/11/26	27.7	1006.09	5.3	1001.12	1005.00	22.5	5,918	0.38%
2021/11/25	15.1	1030.36	10.8	1039.60	1035.00	4.3	5,973	0.07%
2021/11/24	15.6	1043.50	6.5	1033.68	1040.00	9.1	5,991	0.15%
2021/11/23	13.6	1057.33	4.9	1067.54	1055.00	8.7	6,013	0.14%
2021/11/22	13.3	1093.19	7.5	1093.87	1080.00	5.8	6,066	0.10%
2021/11/19	13.5	1081.47	7.6	1084.45	1090.00	5.9	6,050	0.10%
2021/11/18	7.3	1071.76	47.2	1075.10	1085.00	-39.9	5,931	-0.67%
2021/11/17	17.1	1042.20	8.3	1052.97	1030.00	8.8	5,811	0.15%
2021/11/16	6.3	1022.31	21.8	1033.96	1035.00	-15.5	5,789	-0.27%
2021/11/15	5.5	1022.12	60.9	1021.06	1025.00	-55.4	5,786	-0.96%
2021/11/12	7.3	973.56	15.8	980.47	983.00	-8.5	5,702	-0.15%
2021/11/11	6.5	945.59	6.9	951.39	954.00	-0.4	5,713	-0.01%
2021/11/10	12.5	960.30	10.6	963.34	958.00	1.9	5,712	0.03%
2021/11/09	12.5	988.11	33.6	993.42	978.00	-21.1	5,731	-0.37%
2021/11/08	8.2	970.93	44.7	970.92	980.00	-36.5	5,687	-0.64%
2021/11/05	3.1	936.70	11.7	937.75	940.00	-8.6	5,588	-0.15%
2021/11/04	1.1	930.88	2.2	930.13	928.00	-1.1	5,571	-0.02%
2021/11/03	0.2	932.92	6	937.64	932.00	-5.8	5,605	-0.10%
2021/11/02	3.1	925.34	11.1	931.84	928.00	-8	5,617	-0.14%
2021/11/01	6.2	921.46	3.7	924.76	922.00	2.5	5,680	0.04%
2021/10/29	44.5	917.68	12.3	917.41	913.00	32.2	5,733	0.56%
2021/10/28	14.6	934.22	8.8	932.61	936.00	5.8	5,692	0.10%
2021/10/27	19.6	946.45	22.2	948.71	942.00	-2.5	5,694	-0.04%
2021/10/26	5.1	944.57	17.2	947.43	946.00	-12.1	5,657	-0.21%
2021/10/25	5	925.01	16.4	936.30	938.00	-11.4	5,704	-0.20%
2021/10/22	4	914.00	50.2	919.46	926.00	-46.1	5,890	-0.78%
2021/10/21	3.4	908.84	23.3	916.64	913.00	-19.9	5,948	-0.33%
2021/10/20	3.3	907.30	14.2	908.71	901.00	-10.9	5,922	-0.18%
2021/10/19	1.2	888.47	35	892.39	898.00	-33.7	5,922	-0.57%
2021/10/18	14.7	870.07	14.7	870.60	867.00	0	5,893	0.00%
2021/10/15	16.1	852.15	24.1	852.05	857.00	-8	5,876	-0.14%
2021/10/14	84	845.35	10.5	855.93	840.00	73.5	5,826	1.26%
2021/10/13	37.3	868.84	5.7	867.02	862.00	31.6	5,799	0.55%
2021/10/12	19.1	890.81	3.1	898.99	887.00	16	5,805	0.28%
2021/10/08	6.1	913.78	11.4	917.73	910.00	-5.3	5,823	-0.09%
2021/10/07	7.2	905.51	40.2	904.76	911.00	-33.1	5,809	-0.57%
2021/10/06	12.4	876.36	11.8	878.38	871.00	0.6	5,818	0.01%
2021/10/05	40.9	868.12	16.3	867.62	867.00	24.6	5,823	0.42%
2021/10/04	8	889.25	11.2	892.78	892.00	-3.2	5,764	-0.06%
2021/10/01	50.8	891.25	7.9	894.08	885.00	42.9	5,787	0.74%
2021/09/30	26.6	903.10	7.2	908.45	905.00	19.4	5,769	0.34%
2021/09/29	56.1	925.12	11.2	924.75	913.00	44.9	5,757	0.78%
2021/09/28	8.5	955.06	21.9	962.20	957.00	-13.4	5,742	-0.23%
2021/09/27	4.1	951.94	49.8	946.23	959.00	-45.7	5,698	-0.80%
2021/09/24	2.1	918.79	3.5	916.80	920.00	-1.3	5,614	-0.02%
2021/09/23	18.5	910.14	14.8	914.02	915.00	3.8	5,707	0.07%
2021/09/22	35.6	909.08	14.3	908.83	911.00	21.3	5,709	0.37%
2021/09/17	6.4	943.99	19	946.72	940.00	-12.6	5,634	-0.22%
2021/09/16	3.2	929.01	3.2	933.23	936.00	0.1	5,597	0.00%
2021/09/15	12.2	934.36	16.1	932.37	935.00	-3.9	5,608	-0.07%
2021/09/14	5.2	942.51	73.1	942.70	947.00	-67.8	5,671	-1.20%
2021/09/13	12.3	929.73	11.7	927.62	927.00	0.6	5,770	0.01%
2021/09/10	1.3	920.16	17.8	916.33	925.00	-16.5	5,907	-0.28%
2021/09/09	12.3	900.29	4	904.00	901.00	8.3	5,926	0.14%
2021/09/08	7.1	903.30	13	910.90	912.00	-5.9	5,924	-0.10%
2021/09/07	3.2	903.20	7.2	902.73	903.00	-4.1	5,934	-0.07%
2021/09/06	28.7	903.36	7.6	907.68	896.00	21.1	5,959	0.35%
2021/09/03	22.6	923.92	14	921.18	919.00	8.6	5,922	0.15%
2021/09/02	1.3	931.38	14.1	936.72	933.00	-12.8	5,974	-0.21%
2021/09/01	4.1	920.25	37.7	920.59	927.00	-33.6	5,945	-0.57%
2021/08/31	20.5	890.84	7.1	897.42	901.00	13.4	5,851	0.23%
2021/08/30	2	903.49	26.4	906.83	912.00	-24.3	5,815	-0.42%
2021/08/27	8.4	884.63	14.3	892.36	896.00	-5.9	5,814	-0.10%
2021/08/26	43.1	884.43	5.8	882.66	888.00	37.3	5,801	0.64%
2021/08/25	4.2	906.59	4.5	910.91	911.00	-0.3	5,763	-0.01%
2021/08/24	2.1	909.86	3.1	911.87	909.00	-1	5,818	-0.02%
2021/08/23	2.5	890.30	12.8	905.98	911.00	-10.3	5,929	-0.17%
2021/08/20	51.1	880.78	13.4	880.27	873.00	37.7	5,968	0.63%
2021/08/19	70	893.88	11.4	895.66	888.00	58.6	6,030	0.97%
2021/08/18	28.4	886.65	66.9	885.32	912.00	-38.5	6,036	-0.64%
2021/08/17	15.9	890.05	4.7	890.33	880.00	11.2	6,081	0.18%
2021/08/16	8.4	903.58	3.6	910.65	901.00	4.8	6,099	0.08%
2021/08/13	14.5	911.51	23.7	910.12	910.00	-9.2	6,266	-0.15%
2021/08/12	8.9	905.18	3.1	913.91	904.00	5.8	6,367	0.09%
2021/08/11	11.8	911.17	6.9	911.98	910.00	4.9	6,505	0.08%
2021/08/10	1.1	921.94	2.1	928.20	922.00	-1	6,700	-0.02%
2021/08/09	11.5	918.60	5.2	923.47	921.00	6.3	6,930	0.09%
2021/08/06	62.2	936.28	0.3	945.06	936.00	61.9	7,054	0.88%
2021/08/05	1.6	956.49	14.1	959.24	961.00	-12.5	7,268	-0.17%
2021/08/04	3.2	945.73	7.2	949.12	950.00	-4	7,673	-0.05%
2021/08/03	2.1	936.64	7.3	940.06	938.00	-5.2	7,987	-0.06%
2021/08/02	1.2	929.23	16.2	928.44	934.00	-15.1	8,252	-0.18%
2021/07/30	18.7	914.56	12.5	916.16	910.00	6.2	8,341	0.07%
2021/07/29	6.5	912.04	35.5	920.10	933.00	-29	8,488	-0.34%
2021/07/28	69.3	898.21	16.6	893.64	890.00	52.7	8,566	0.62%
2021/07/27	11.3	938.08	26.5	940.44	938.00	-15.2	8,595	-0.18%
2021/07/26	4.3	932.58	3.1	921.18	923.00	1.2	8,877	0.01%
2021/07/23	0.1	926.18	14.2	929.76	933.00	-14.1	8,908	-0.16%
2021/07/22	3.3	918.35	11.2	923.38	919.00	-7.9	8,983	-0.09%
2021/07/21	19.9	913.11	3.2	909.20	912.00	16.7	9,049	0.18%
2021/07/20	4.6	919.55	24.2	922.40	920.00	-19.6	9,156	-0.21%
2021/07/19	39	926.92	13.1	920.33	919.00	26	9,287	0.28%
2021/07/16	11.3	952.08	6.7	955.24	957.00	4.5	9,267	0.05%
2021/07/15	11.2	942.33	14.3	946.10	951.00	-3.1	9,280	-0.03%
2021/07/14	1.1	928.16	3.1	933.62	930.00	-2	9,319	-0.02%
2021/07/13	9.6	932.97	5.2	930.16	926.00	4.4	9,339	0.05%
2021/07/12	10.3	936.95	11.5	937.27	935.00	-1.2	9,329	-0.01%
2021/07/09	10.4	920.98	12.4	919.48	919.00	-2	9,333	-0.02%
2021/07/08	3.9	923.20	5.2	921.35	920.00	-1.3	9,393	-0.01%
2021/07/07	8.4	920.93	4.4	918.72	917.00	4	9,453	0.04%
2021/07/06	24.3	929.16	9.3	928.77	922.00	15	9,539	0.16%
2021/07/05	50.5	966.29	43.4	962.42	957.00	7.1	9,531	0.07%
2021/07/02	3.3	956.78	3.2	959.04	957.00	0.1	9,541	0.00%
2021/07/01	20.9	958.47	6.5	958.69	955.00	14.5	9,556	0.15%
2021/06/30	6.7	961.52	31.2	963.71	962.00	-24.5	9,666	-0.25%
2021/06/29	3.4	940.39	8.7	944.34	935.00	-5.2	9,587	-0.05%
2021/06/28	1.4	928.07	4.6	931.56	935.00	-3.1	9,649	-0.03%
2021/06/25	15.4	936.74	10.2	940.92	927.00	5.3	9,792	0.05%
2021/06/24	9.7	934.23	5.3	936.89	929.00	4.4	9,868	0.04%
2021/06/23	19.7	921.02	27.5	931.79	941.00	-7.8	10,004	-0.08%
2021/06/22	66	900.26	47.9	900.86	903.00	18.2	10,129	0.18%
2021/06/21	78.1	938.08	21.8	932.42	918.00	56.3	10,011	0.56%
2021/06/18	32.4	971.77	18	978.56	965.00	14.4	9,964	0.14%
2021/06/17	44.2	972.69	12	976.25	978.00	32.2	9,985	0.32%
2021/06/16	3.7	985.53	2.2	985.41	985.00	1.5	10,009	0.02%
2021/06/15	11.2	994.79	13.1	996.12	989.00	-1.8	10,003	-0.02%
2021/06/11	43.5	987.36	9.2	984.81	980.00	34.4	10,014	0.34%
2021/06/10	20.5	995.05	31	993.82	998.00	-10.5	10,027	-0.10%
2021/06/09	21.3	967.15	23.1	972.12	967.00	-1.9	9,991	-0.02%
2021/06/08	5.3	968.89	8	973.74	966.00	-2.8	10,056	-0.03%
2021/06/07	23.7	959.81	10.7	964.81	973.00	13	10,154	0.13%
2021/06/04	7.3	970.61	3.1	972.08	977.00	4.1	10,221	0.04%
2021/06/03	2.4	973.22	10.2	975.08	981.00	-7.8	10,310	-0.08%
2021/06/02	34.5	964.85	14.7	965.12	959.00	19.7	10,390	0.19%
2021/06/01	51.7	987.14	22.4	987.63	977.00	29.3	10,446	0.28%
2021/05/31	40.7	983.09	46.6	988.52	995.00	-5.9	10,530	-0.06%
2021/05/28	10.4	950.17	22.4	958.50	961.00	-12	10,516	-0.11%
2021/05/27	51.3	939.34	12.1	938.81	935.00	39.2	10,614	0.37%
2021/05/26	31.8	952.52	9.2	953.47	951.00	22.6	10,714	0.21%
2021/05/25	12.3	955.66	28	958.87	952.00	-15.8	10,736	-0.15%
2021/05/24	21.5	943.52	9.2	947.62	943.00	12.3	10,717	0.11%
2021/05/21	20.6	954.21	27.4	958.78	955.00	-6.8	10,746	-0.06%
2021/05/20	24.8	936.87	19.2	938.10	930.00	5.6	10,640	0.05%
2021/05/19	74.3	961.55	36.5	962.92	943.00	37.8	10,583	0.36%
2021/05/18	26.5	959.74	34.8	973.88	994.00	-8.3	10,480	-0.08%
2021/05/17	37.7	902.41	40.7	912.64	914.00	-2.9	10,407	-0.03%
2021/05/14	44.8	898.46	35.7	903.86	895.00	9.2	10,391	0.09%
2021/05/13	55.9	883.92	31	884.11	873.00	24.9	10,414	0.24%
2021/05/12	100.2	887.34	59.9	876.42	888.00	40.3	10,317	0.39%
2021/05/11	65.7	909.71	49.4	915.98	911.00	16.3	10,040	0.16%
2021/05/10	83.4	997.85	50.1	985.22	979.00	33.3	9,850	0.34%
2021/05/07	36.8	1041.91	19.3	1050.56	1060.00	17.5	9,827	0.18%
2021/05/06	19.4	1025.25	20.2	1041.05	1055.00	-0.8	9,967	-0.01%
2021/05/05	36.2	1045.52	10.2	1034.39	1005.00	26.1	9,906	0.26%
2021/05/04	48.1	1065.60	37.5	1075.03	1085.00	10.6	9,843	0.11%
2021/05/03	103.9	1132.25	26.4	1105.59	1105.00	77.5	9,692	0.80%	大買/
2021/04/29	7.3	1185.00	22.9	1185.00	1185.00	-15.7	9,546	-0.16%
2021/04/28	26.3	1069.63	24.4	1079.51	1080.00	1.9	9,736	0.02%
2021/04/27	23.3	1073.47	16.4	1078.81	1065.00	6.8	9,769	0.07%
2021/04/26	65.5	1052.79	69	1061.83	1070.00	-3.5	9,764	-0.04%
2021/04/23	19.1	992.01	63.9	1012.17	1035.00	-44.7	9,723	-0.46%
2021/04/22	13.5	991.54	12.2	997.34	984.00	1.3	9,703	0.01%
2021/04/21	24.1	988.17	14.4	993.01	988.00	9.7	9,793	0.10%
2021/04/20	12.2	982.20	49.6	990.98	998.00	-37.5	9,936	-0.38%
2021/04/19	23.6	966.64	14.3	970.95	963.00	9.3	9,945	0.09%
2021/04/16	19.3	975.35	15.1	976.85	975.00	4.2	10,002	0.04%
2021/04/15	10.2	966.48	19.8	972.73	985.00	-9.6	10,117	-0.09%
2021/04/14	34.9	955.00	45.4	952.49	965.00	-10.5	10,142	-0.10%
2021/04/13	27.5	967.98	27.3	970.33	961.00	0.2	10,151	0.00%
2021/04/12	59	976.21	14.4	966.23	960.00	44.6	10,145	0.44%
2021/04/09	18.3	1007.70	9.4	1015.93	999.00	9	10,206	0.09%
2021/04/08	38.2	991.55	54	1006.87	1020.00	-15.8	10,176	-0.16%
2021/04/07	15.2	996.52	10.9	997.80	998.00	4.3	10,136	0.04%
2021/04/06	11.1	997.27	76.8	999.01	995.00	-65.7	10,121	-0.65%
2021/04/01	17.5	970.65	12.2	970.48	961.00	5.3	10,094	0.05%
2021/03/31	21.1	970.39	22	975.24	969.00	-0.9	10,037	-0.01%
2021/03/30	22.2	961.45	47.1	966.76	971.00	-24.9	9,940	-0.25%
2021/03/29	24.5	962.03	33.9	958.24	941.00	-9.4	9,822	-0.10%
2021/03/26	38.2	939.99	37.9	943.82	943.00	0.3	9,770	0.00%
2021/03/25	25.6	925.62	280.1	930.10	949.00	-254.4	9,665	-2.63%	大賣/鉅額交易
2021/03/24	32.1	878.36	36.6	886.21	894.00	-4.5	9,473	-0.05%
2021/03/23	17.2	885.19	9.3	878.10	870.00	7.9	9,459	0.08%
2021/03/22	62.7	883.73	11.1	880.66	881.00	51.6	9,423	0.55%
2021/03/19	20.3	885.92	8.2	887.95	885.00	12.1	9,389	0.13%
2021/03/18	6.1	913.45	9.5	907.91	903.00	-3.4	9,326	-0.04%
2021/03/17	12.6	912.48	6.3	913.53	908.00	6.3	9,374	0.07%
2021/03/16	8	912.15	13.7	915.07	919.00	-5.8	9,405	-0.06%
2021/03/15	19.2	907.36	20.3	907.26	907.00	-1	9,424	-0.01%
2021/03/12	25.3	902.80	16.1	902.13	899.00	9.2	9,477	0.10%
2021/03/11	21.1	877.47	27.1	884.96	888.00	-6	9,437	-0.06%
2021/03/10	56.1	871.43	32.2	868.25	864.00	23.8	9,369	0.25%
2021/03/09	19.6	863.78	21.2	871.12	879.00	-1.7	9,330	-0.02%
2021/03/08	33.3	885.77	42.5	881.96	867.00	-9.2	9,312	-0.10%
2021/03/05	26.1	878.17	18.2	882.25	883.00	7.9	9,295	0.09%
2021/03/04	102.9	900.57	8.1	902.65	897.00	94.8	9,343	1.02%	大買/
2021/03/03	42.3	911.05	29.1	912.23	930.00	13.2	9,196	0.14%
2021/03/02	25.9	927.45	16.6	925.97	900.00	9.3	9,113	0.10%
2021/02/26	54.7	913.06	24.1	918.29	896.00	30.6	9,006	0.34%
2021/02/25	23.1	940.64	24.3	942.90	944.00	-1.2	8,849	-0.01%
2021/02/24	26.1	952.41	11.2	951.83	940.00	14.9	8,846	0.17%
2021/02/23	12.6	947.11	27.3	951.73	965.00	-14.8	8,911	-0.17%
2021/02/22	39.9	963.83	9.3	963.27	951.00	30.6	8,928	0.34%
2021/02/19	24.9	965.14	25.2	962.15	964.00	-0.3	9,154	0.00%
2021/02/18	23.6	977.31	16.1	978.20	978.00	7.4	9,139	0.08%
2021/02/17	32	983.54	21.4	982.10	980.00	10.6	9,139	0.12%
2021/02/05	24.6	966.72	31.7	964.74	950.00	-7.2	9,019	-0.08%
2021/02/04	20.5	935.31	33.3	943.58	946.00	-12.8	8,834	-0.14%
2021/02/03	25.7	950.41	33	951.10	950.00	-7.3	8,748	-0.08%
2021/02/02	30.6	933.34	39.8	937.63	931.00	-9.2	8,668	-0.11%
2021/02/01	40.2	897.28	65.9	895.66	905.00	-25.7	8,536	-0.30%
2021/01/29	36.8	888.50	38.8	890.34	875.00	-2	8,433	-0.02%
2021/01/28	46	869.81	19.1	871.94	869.00	26.9	8,337	0.32%
2021/01/27	30.3	891.55	30.3	894.51	897.00	0	8,198	0.00%
2021/01/26	56.5	894.28	21	885.77	871.00	35.4	8,153	0.43%
2021/01/25	27.4	907.24	11.3	903.44	910.00	16.1	8,217	0.20%
2021/01/22	39.7	924.61	27.4	927.17	917.00	12.2	8,174	0.15%
2021/01/21	25.1	910.32	66.4	909.46	934.00	-41.3	7,980	-0.52%
2021/01/20	110.9	877.90	24.1	880.51	872.00	86.7	7,790	1.11%	大買/
2021/01/19	10.1	865.06	24.2	867.06	879.00	-14.1	7,707	-0.18%
2021/01/18	29.6	830.02	17.9	829.77	844.00	11.7	7,647	0.15%
2021/01/15	28	858.23	22.2	864.30	850.00	5.8	7,581	0.08%
2021/01/14	41.7	866.66	7.1	867.90	861.00	34.7	7,503	0.46%
2021/01/13	39.5	880.29	42.4	881.40	884.00	-2.9	7,403	-0.04%
2021/01/12	21.5	853.04	85.2	852.11	846.00	-63.7	7,230	-0.88%
2021/01/11	9.8	846.54	11.7	847.52	851.00	-1.9	7,124	-0.03%
2021/01/08	28.5	826.48	66	824.81	838.00	-37.5	7,075	-0.53%
2021/01/07	21.1	799.76	92.3	799.63	799.00	-71.2	6,971	-1.02%
2021/01/06	20.4	799.89	66.3	801.76	792.00	-45.9	6,942	-0.66%
2021/01/05	14.1	788.42	40.9	796.16	797.00	-26.8	6,919	-0.39%
2021/01/04	6.6	768.71	30.5	776.35	792.00	-23.9	7,122	-0.34%
2020/12/31	0.1	748.80	14.4	747.70	747.00	-14.3	7,147	-0.20%
2020/12/30	5.2	740.42	16.3	743.37	746.00	-11.1	7,365	-0.15%
2020/12/29	14.1	740.01	12.2	740.56	734.00	1.9	7,338	0.03%
2020/12/28	22.3	734.31	48.7	734.73	740.00	-26.3	7,345	-0.36%
2020/12/25	14.1	715.29	9.2	718.34	715.00	4.9	7,269	0.07%
2020/12/24	80	718.30	25	720.32	714.00	55	7,323	0.75%
2020/12/23	34.5	708.05	39.6	717.69	720.00	-5.1	7,396	-0.07%
2020/12/22	20.1	711.73	27.2	713.78	703.00	-7.1	7,438	-0.09%
2020/12/21	14	695.06	15.2	701.69	708.00	-1.2	7,475	-0.02%
2020/12/18	11.1	702.81	6.1	703.00	699.00	5	7,494	0.07%
2020/12/17	8.2	702.67	14.1	705.92	704.00	-5.9	7,540	-0.08%
2020/12/16	20.2	702.55	2.5	706.07	701.00	17.7	7,575	0.23%
2020/12/15	15.7	699.91	9	701.56	701.00	6.7	7,661	0.09%
2020/12/14	13.3	701.96	7.9	705.54	702.00	5.4	7,785	0.07%
2020/12/11	19.5	706.93	17	708.71	707.00	2.5	7,897	0.03%
2020/12/10	39.4	713.86	28	713.66	709.00	11.4	7,895	0.14%
2020/12/09	13.3	737.35	21.5	737.67	734.00	-8.2	7,911	-0.10%
2020/12/08	19.2	718.05	40.4	717.02	730.00	-21.2	7,906	-0.27%
2020/12/07	16.2	699.33	22.1	701.04	704.00	-5.8	7,861	-0.07%
2020/12/04	56.1	701.79	26	703.50	705.00	30.1	7,938	0.38%
2020/12/03	22.2	703.06	3.3	700.82	700.00	18.9	7,959	0.24%
2020/12/02	27.6	705.59	13	706.37	712.00	14.6	7,960	0.18%
2020/12/01	31.9	699.11	18	698.67	697.00	13.9	8,051	0.17%
2020/11/30	59.5	708.88	22.2	706.87	704.00	37.3	8,134	0.46%
2020/11/27	29.2	723.84	14	727.14	725.00	15.1	8,228	0.18%
2020/11/26	5	728.41	19.5	734.93	730.00	-14.4	8,349	-0.17%
2020/11/25	26.4	729.65	9	727.68	724.00	17.4	8,574	0.20%
2020/11/24	8.2	742.97	13.3	741.57	742.00	-5.1	8,675	-0.06%
2020/11/23	32.1	745.90	14.1	741.94	743.00	18	8,827	0.20%
2020/11/20	14.3	741.32	46.5	742.36	747.00	-32.3	8,889	-0.36%
2020/11/19	20.1	733.23	21.3	731.27	733.00	-1.2	8,864	-0.01%
2020/11/18	27.4	719.62	102.3	717.02	728.00	-75	8,965	-0.84%	大賣/
2020/11/17	11.2	696.69	33.5	696.04	696.00	-22.3	8,975	-0.25%
2020/11/16	7.2	686.33	31.3	689.38	694.00	-24.1	9,437	-0.25%
2020/11/13	21.2	670.92	13.2	670.79	675.00	8.1	9,725	0.08%
2020/11/12	14.2	674.94	6.6	674.70	673.00	7.6	10,351	0.07%
2020/11/11	54.5	672.00	26	673.04	676.00	28.4	10,383	0.27%
2020/11/10	38.1	690.89	14.1	689.07	686.00	24	10,411	0.23%
2020/11/09	19	701.10	24.2	704.13	702.00	-5.1	10,500	-0.05%
2020/11/06	5.3	697.10	13.4	698.20	700.00	-8	10,576	-0.08%
2020/11/05	13.2	687.05	45.6	691.75	696.00	-32.4	10,619	-0.30%
2020/11/04	18.1	667.57	24.1	676.19	677.00	-6	10,610	-0.06%
2020/11/03	15	667.35	23	667.70	665.00	-8	10,699	-0.07%
2020/11/02	76.6	663.80	59.3	668.70	653.00	17.3	10,776	0.16%
2020/10/30	27.3	676.03	17	677.41	678.00	10.3	10,763	0.10%
2020/10/29	17.3	675.11	22	681.36	684.00	-4.7	10,976	-0.04%
2020/10/28	15.1	680.62	6.7	683.98	681.00	8.5	11,330	0.07%
2020/10/27	11.1	680.23	23.1	681.49	685.00	-12	11,469	-0.11%
2020/10/26	14.1	676.44	9	678.67	674.00	5.1	11,597	0.04%
2020/10/23	23.2	682.43	8.2	681.51	678.00	14.9	11,765	0.13%
2020/10/22	4	689.25	2	690.48	688.00	2	12,285	0.02%
2020/10/21	16.1	693.98	9.1	698.01	691.00	7	12,554	0.06%
2020/10/20	16	687.25	11	692.10	697.00	5	12,874	0.04%
2020/10/19	2	692.50	12	691.58	692.00	-10	13,079	-0.08%
2020/10/16	15.1	684.52	13	688.52	680.00	2	13,311	0.02%
2020/10/15	30.3	696.70	29	697.48	689.00	1.3	13,490	0.01%
2020/10/14	23.1	691.69	24.5	691.12	689.00	-1.4	13,524	-0.01%
2020/10/13	30	698.23	9.2	700.20	699.00	20.9	13,578	0.15%
2020/10/12	19	713.37	39.2	710.86	714.00	-20.2	13,570	-0.15%
2020/10/08	16.7	668.54	44.1	670.47	670.00	-27.4	13,458	-0.20%
2020/10/07	19	640.74	48	639.44	647.00	-29	13,352	-0.22%
2020/10/06	1.1	615.00	12.1	615.00	615.00	-11.1	13,230	-0.08%
2020/10/05	7	611.86	12	613.17	611.00	-5	13,446	-0.04%
2020/09/30	23	613.43	21	609.62	607.00	2	13,648	0.01%
2020/09/29	6	609.67	17	609.65	610.00	-11	13,911	-0.08%
2020/09/28	14	590.45	33.3	598.25	603.00	-19.3	14,142	-0.14%
2020/09/25	29.3	591.37	17.2	591.05	585.00	12.1	14,134	0.09%
2020/09/24	43.1	605.67	22.1	603.45	600.00	21	14,148	0.15%
2020/09/23	11	613.37	27	615.26	617.00	-16	14,104	-0.11%
2020/09/22	21.1	607.84	14	608.50	603.00	7.1	14,121	0.05%
2020/09/21	10	615.10	12	618.07	616.00	-2	14,152	-0.01%
2020/09/18	40.1	596.19	56	602.11	611.00	-15.9	14,216	-0.11%
2020/09/17	94.1	598.27	62	595.53	599.00	32.1	14,178	0.23%
2020/09/16	19	621.16	32	621.66	617.00	-13	14,226	-0.09%
2020/09/15	26.2	611.23	27	608.56	611.00	-0.8	14,345	-0.01%
2020/09/14	16	594.33	46	605.04	609.00	-30	14,584	-0.21%
2020/09/11	24	592.79	20	594.55	595.00	4	14,529	0.03%
2020/09/10	4	600.50	10.1	600.69	599.00	-6.1	14,506	-0.04%
2020/09/09	46	591.11	43	592.14	595.00	3	14,579	0.02%
2020/09/08	14	607.42	21	605.24	604.00	-7	14,531	-0.05%
2020/09/07	18.1	601.33	12.5	602.57	598.00	5.6	14,617	0.04%
2020/09/04	42.4	593.69	31.1	596.00	603.00	11.3	14,678	0.08%
2020/09/03	49	606.53	42.1	609.07	603.00	7	14,559	0.05%
2020/09/02	37	598.19	79.1	599.06	596.00	-42.1	14,467	-0.29%
2020/09/01	32.8	567.26	69.1	564.58	576.00	-36.3	14,314	-0.25%
2020/08/31	82.1	557.53	65.3	557.95	556.00	16.8	14,274	0.12%
2020/08/28	35	566.11	61	565.59	574.00	-26	14,125	-0.18%
2020/08/27	90.2	567.22	104.4	567.46	558.00	-14.2	14,063	-0.10%	大賣/
2020/08/26	93	577.11	60	577.43	578.00	33	14,098	0.23%
2020/08/25	50	589.20	66.3	586.90	589.00	-16.3	14,064	-0.12%
2020/08/24	72.1	589.11	32	587.85	585.00	40.1	14,058	0.29%
2020/08/21	54	596.55	87	591.16	604.00	-33	13,992	-0.24%
2020/08/20	105.3	581.05	82.7	582.08	565.00	22.6	13,769	0.16%	大買/
2020/08/19	65.2	616.78	106.1	617.01	609.00	-40.9	13,312	-0.31%	大賣/
2020/08/18	213.7	619.69	61.1	620.95	617.00	152.6	13,108	1.16%	大買/鉅額交易
2020/08/17	18	682.39	22	683.91	685.00	-4	12,659	-0.03%
2020/08/14	46	675.09	48.1	677.49	680.00	-2.1	12,709	-0.02%
2020/08/13	32	685.16	33	694.03	684.00	-1	12,854	-0.01%
2020/08/12	53.2	680.32	41	681.44	680.00	12.2	13,029	0.09%
2020/08/11	36.1	697.76	12.7	700.24	693.00	23.4	13,265	0.18%
2020/08/10	38	703.11	20.3	707.47	706.00	17.8	13,196	0.13%
2020/08/07	50.2	714.32	25	712.12	705.00	25.2	13,149	0.19%
2020/08/06	29.1	740.64	65	741.71	732.00	-35.9	13,080	-0.27%
2020/08/05	24	729.67	27	734.85	730.00	-3	12,950	-0.02%
2020/08/04	11.1	712.72	74.1	719.56	732.00	-63	12,842	-0.49%
2020/08/03	101	709.86	49	709.96	696.00	52	12,632	0.41%	大買/
2020/07/31	55.1	691.68	50	695.58	701.00	5.1	12,338	0.04%
2020/07/30	40	681.73	34.2	680.06	683.00	5.9	12,239	0.05%
2020/07/29	32	680.84	73	678.85	682.00	-41	12,132	-0.34%
2020/07/28	184.1	715.70	101.5	702.16	680.00	82.6	12,087	0.68%	大買/大賣/
2020/07/27	58.1	712.74	82.1	709.12	728.00	-24	11,849	-0.20%
2020/07/24	83.7	683.23	71.1	691.05	675.00	12.6	12,020	0.10%
2020/07/23	35.5	668.63	40.3	672.07	677.00	-4.8	11,790	-0.04%
2020/07/22	41.1	662.83	54	662.69	664.00	-12.9	11,722	-0.11%
2020/07/21	24.4	631.52	70	632.29	637.00	-45.6	11,526	-0.40%
2020/07/20	33.3	599.36	14	597.57	601.00	19.3	11,410	0.17%
2020/07/17	8.2	602.46	21	600.67	607.00	-12.9	11,461	-0.11%
2020/07/16	37	604.51	14.5	601.83	599.00	22.5	11,498	0.20%
2020/07/15	44	605.77	60	611.67	609.00	-16	11,468	-0.14%
2020/07/14	57.3	613.54	25	613.56	611.00	32.3	11,446	0.28%
2020/07/13	20	625.85	18	629.67	629.00	2	11,402	0.02%
2020/07/10	66.1	629.49	37	631.64	616.00	29.1	11,372	0.26%
2020/07/09	39.1	652.64	182	647.57	651.00	-143	11,313	-1.26%	大賣/鉅額交易
2020/07/08	50	654.32	42	653.72	661.00	8	11,147	0.07%
2020/07/07	37	617.59	55	613.60	618.00	-18	10,896	-0.17%
2020/07/06	6	584.50	8	586.13	589.00	-2	10,711	-0.02%
2020/07/03	17	581.65	36	583.61	585.00	-19	10,705	-0.18%
2020/07/02	10.1	576.30	9.5	579.26	574.00	0.6	10,704	0.01%
2020/07/01	14.1	584.25	12.1	586.79	577.00	2	10,742	0.02%
2020/06/30	13.4	574.30	29	573.01	579.00	-15.6	10,725	-0.15%
2020/06/29	34.4	567.80	25.2	569.66	565.00	9.2	10,747	0.09%
2020/06/24	25	573.80	21.3	578.97	580.00	3.7	10,726	0.03%
2020/06/23	63.1	575.34	44.4	575.68	574.00	18.7	10,795	0.17%
2020/06/22	194.1	568.55	52.8	570.10	576.00	141.3	10,730	1.32%	大買/鉅額交易
2020/06/19	28	542.39	37	538.41	546.00	-9	10,772	-0.08%
2020/06/18	12	510.33	11	511.27	513.00	1	10,633	0.01%
2020/06/17	14.1	507.72	18.1	509.49	510.00	-4	10,881	-0.04%
2020/06/16	23.4	499.17	82.5	504.70	510.00	-59.1	11,062	-0.53%
2020/06/15	12	497.58	12.1	497.04	492.50	-0.1	11,296	0.00%
2020/06/12	55	488.66	24.6	489.91	492.50	30.4	11,410	0.27%
2020/06/11	27	500.57	55	503.62	496.50	-28	11,450	-0.24%
2020/06/10	4	499.00	9	500.44	500.00	-5	11,475	-0.04%
2020/06/09	15	490.90	8.1	494.94	497.50	6.9	11,757	0.06%
2020/06/08	17	497.64	19	497.66	494.50	-2	11,945	-0.02%
2020/06/05	19	492.95	23	495.41	494.00	-4	11,941	-0.03%
2020/06/04	26	487.65	22.2	488.79	490.00	3.8	11,999	0.03%
2020/06/03	27	488.26	30.1	491.06	490.00	-3.1	12,054	-0.03%
2020/06/02	41	485.02	155.3	485.77	485.00	-114.3	12,020	-0.95%	大賣/鉅額交易
2020/06/01	37	464.51	223	468.48	461.50	-186	11,915	-1.56%	大賣/鉅額交易
2020/05/29	16	459.78	24	461.79	463.00	-8	11,951	-0.07%
2020/05/28	99	457.12	16	459.00	460.00	83	11,959	0.69%
2020/05/27	16	462.72	29.2	463.68	464.50	-13.2	11,968	-0.11%
2020/05/26	16.1	464.50	18	462.08	460.00	-1.9	12,078	-0.02%
2020/05/25	4	455.52	21	455.81	460.00	-17	12,147	-0.14%
2020/05/22	31.1	448.15	94	451.08	442.00	-62.9	12,130	-0.52%
2020/05/21	18.1	465.84	17.2	465.50	464.50	0.9	12,091	0.01%
2020/05/20	131	474.28	47.7	470.47	470.00	83.4	12,071	0.69%	大買/
2020/05/19	104	459.50	62.5	461.07	462.00	41.6	11,901	0.35%	大買/
2020/05/18	30	442.13	173	444.82	440.50	-143	11,685	-1.22%	大賣/鉅額交易
2020/05/15	70	410.53	22	410.64	411.00	48	11,390	0.42%
2020/05/14	144.1	411.95	8	409.56	411.00	136.1	11,447	1.19%	大買/鉅額交易
2020/05/13	4	412.25	23.3	415.45	420.00	-19.3	11,461	-0.17%
2020/05/12	11	407.18	12	408.17	407.00	-1	11,544	-0.01%
2020/05/11	13.5	411.52	16	409.47	410.00	-2.5	11,685	-0.02%
2020/05/08	6	416.00	7	414.50	411.50	-1	11,764	-0.01%
2020/05/07	14	413.17	16.1	412.55	411.00	-2.1	11,832	-0.02%
2020/05/06	5.1	406.72	13.2	408.03	408.00	-8.1	11,867	-0.07%
2020/05/05	12.1	402.45	32.2	397.03	401.50	-20.1	11,894	-0.17%
2020/05/04	47	401.16	35.3	399.93	399.50	11.7	12,042	0.10%
2020/04/30	27	407.84	52.1	411.47	415.00	-25	12,003	-0.21%
2020/04/29	34	392.57	235	393.99	398.00	-201	11,815	-1.70%	大賣/鉅額交易
2020/04/28	30.5	367.99	22	369.09	375.00	8.5	11,461	0.07%
2020/04/27	35	363.16	35	364.84	372.00	0	11,656	0.00%
2020/04/24	6	350.42	2	350.25	348.50	4	11,531	0.03%
2020/04/23	25	348.90	19	348.55	351.00	6	11,572	0.05%
2020/04/22	33	346.41	16	345.09	346.00	17	11,643	0.15%
2020/04/21	37	357.80	21	354.95	353.50	16	11,874	0.13%
2020/04/20	3	369.33	8	370.44	370.00	-5	12,011	-0.04%
2020/04/17	18	367.50	23	372.48	368.00	-5	12,089	-0.04%
2020/04/16	16	362.84	8	363.63	361.50	8	11,995	0.07%
2020/04/15	80	367.43	6	366.00	365.50	74	12,003	0.62%
2020/04/14	17	363.15	44.2	362.66	365.50	-27.2	12,021	-0.23%
2020/04/13	8	352.00	6	352.92	351.50	2	11,992	0.02%
2020/04/10	4.1	351.26	3	351.33	350.00	1.1	12,013	0.01%
2020/04/09	15.1	348.88	29	352.24	351.50	-13.9	12,109	-0.11%
2020/04/08	8	348.88	55	348.99	349.50	-47	12,076	-0.39%
2020/04/07	57	346.68	8	347.94	347.00	49	12,056	0.41%
2020/04/06	6	339.25	11	340.23	341.00	-5	11,960	-0.04%
2020/04/01	10	329.80	14.1	330.37	334.00	-4.1	11,892	-0.03%
2020/03/31	25	333.26	12.1	332.49	327.50	12.9	11,880	0.11%
2020/03/30	34	328.65	29	329.60	336.50	5	11,749	0.04%
2020/03/27	27	348.82	19.3	346.48	340.00	7.7	11,622	0.07%
2020/03/26	20	338.23	37	338.28	343.50	-17	11,460	-0.15%
2020/03/25	34	341.07	67	347.69	334.50	-33	11,502	-0.29%
2020/03/24	26	333.46	35.1	334.26	330.00	-9.1	11,314	-0.08%
2020/03/23	30	306.12	77	306.54	308.00	-47	11,286	-0.42%
2020/03/20	19	291.45	39.1	297.07	301.00	-20.1	11,228	-0.18%
2020/03/19	255.2	278.39	63	280.28	274.00	192.2	11,118	1.73%	大買/鉅額交易
2020/03/18	31	315.45	20	312.70	301.50	11	10,839	0.10%
2020/03/17	38	316.91	28	318.04	315.50	10	10,712	0.09%
2020/03/16	58	328.04	27	327.19	320.00	31	10,537	0.29%
2020/03/13	15.2	327.84	27	326.07	341.00	-11.8	10,390	-0.11%
2020/03/12	58	343.57	26	345.10	336.00	32	10,118	0.32%
2020/03/11	5	370.80	6	374.17	363.00	-1	9,884	-0.01%
2020/03/10	46.1	366.41	26	368.96	373.50	20.1	9,823	0.21%
2020/03/09	8	365.50	16.2	367.01	366.50	-8.2	9,727	-0.08%
2020/03/06	15	379.27	6	378.18	378.50	9	9,658	0.09%
2020/03/05	15.1	379.87	21	381.52	385.00	-5.9	9,648	-0.06%
2020/03/04	1	367.50	5	367.40	370.50	-4	9,661	-0.04%
2020/03/03	18	373.06	21	374.95	372.00	-3	9,644	-0.03%
2020/03/02	30.1	362.74	75	358.28	363.00	-44.9	9,576	-0.47%
2020/02/27	29	367.88	14	364.75	360.00	15	9,569	0.16%
2020/02/26	16	376.38	2	375.25	375.00	14	9,475	0.15%
2020/02/25	16	378.22	61.2	376.70	378.50	-45.2	9,416	-0.48%
2020/02/24	35.2	379.01	7	379.57	377.00	28.2	9,441	0.30%
2020/02/21	7.6	389.16	2.1	389.71	388.00	5.5	9,324	0.06%
2020/02/20	5	391.00	2	392.00	394.00	3	9,257	0.03%
2020/02/19	18	389.86	5	391.10	388.50	13	9,184	0.14%
2020/02/18	17	394.71	7	394.86	392.00	10	9,196	0.11%
2020/02/17	104	396.98	9	396.72	398.00	95	9,152	1.04%	大買/
2020/02/14	59	406.14	29.1	405.50	405.50	29.9	9,082	0.33%
2020/02/13	34	408.63	22.2	408.46	408.50	11.8	9,018	0.13%
2020/02/12	13	400.27	11	400.18	401.50	2	8,901	0.02%
2020/02/11	7	386.79	20	387.08	390.00	-13	8,895	-0.15%
2020/02/10	14	382.18	7.1	382.49	380.00	6.9	8,905	0.08%
2020/02/07	10	380.85	8	383.94	381.00	2	8,950	0.02%
2020/02/06	15	383.27	58	385.42	382.00	-43	8,979	-0.48%
2020/02/05	25.1	383.58	6	384.58	381.00	19.1	8,947	0.21%
2020/02/04	7.1	387.63	11	391.27	390.50	-3.9	8,844	-0.04%
2020/02/03	10.4	378.99	6	378.00	382.00	4.4	9,087	0.05%
2020/01/31	3.2	386.54	8	387.81	388.00	-4.8	9,100	-0.05%
2020/01/30	65.5	391.34	18	391.64	383.50	47.5	9,154	0.52%
2020/01/20	4	418.38	4	420.50	419.00	0	8,903	0.00%
2020/01/17	12.1	421.96	10	422.95	420.50	2.1	8,946	0.02%
2020/01/16	19.1	419.83	53	420.44	421.00	-33.9	9,016	-0.38%
2020/01/15	63.3	410.74	29	414.14	416.00	34.3	8,866	0.39%
2020/01/14	43.4	416.92	12	418.17	416.00	31.4	8,518	0.37%
2020/01/13	57.1	425.58	21	426.52	422.00	36.1	8,270	0.44%
2020/01/10	11	432.73	14	432.07	432.00	-3	8,199	-0.04%
2020/01/09	6	435.25	11	437.41	437.00	-5	8,219	-0.06%
2020/01/08	20.1	429.70	12	433.96	430.50	8.1	8,306	0.10%
2020/01/07	26	423.35	16.2	427.33	426.00	9.8	8,311	0.12%
2020/01/06	39.5	425.66	2	426.25	424.00	37.5	8,361	0.45%
2020/01/03	27.1	432.36	14	433.21	434.50	13.1	8,361	0.16%
2020/01/02	35	442.71	3	442.17	441.50	32	8,240	0.39%
2019/12/31	25.1	444.06	1	442.50	443.50	24.1	8,221	0.29%
2019/12/30	3	446.33	2	446.50	446.50	1	8,253	0.01%
2019/12/27	7	448.64	2	449.00	446.50	5	8,354	0.06%
2019/12/26	5	451.30	6	454.67	449.00	-1	8,350	-0.01%
2019/12/25	4	450.25	2	451.00	452.00	2	8,376	0.02%
2019/12/24	4	446.38	5	445.30	445.00	-1	8,479	-0.01%
2019/12/23	0	0.00	1.1	448.11	449.00	-1.1	8,565	-0.01%
2019/12/20	7	445.36	7	447.07	446.00	0	8,656	0.00%
2019/12/19	3.1	453.53	1	454.50	454.50	2.1	8,489	0.02%
2019/12/18	21	455.12	3	455.83	456.50	18	8,415	0.21%
2019/12/17	13	457.00	42	457.82	460.50	-29	8,371	-0.35%
2019/12/16	6	437.83	8.2	439.67	442.00	-2.2	8,218	-0.03%
2019/12/13	7	429.50	13	432.50	432.50	-6	8,167	-0.07%
2019/12/12	5.1	429.45	7	429.36	427.50	-1.9	8,163	-0.02%
2019/12/11	2	427.25	8	427.44	429.00	-6	8,239	-0.07%
2019/12/10	1	426.00	5	425.00	425.00	-4	8,338	-0.05%
2019/12/09	10	423.90	8	425.94	426.50	2	8,406	0.02%
2019/12/06	1	417.50	0	0.00	415.00	1	8,435	0.01%
2019/12/05	1	420.00	4	422.38	420.00	-3	8,675	-0.03%
2019/12/04	3	419.33	3	421.67	424.50	0	8,807	0.00%
2019/12/03	3	420.83	6	421.25	418.00	-3	8,781	-0.03%
2019/12/02	6.5	414.65	6	417.67	416.50	0.5	8,763	0.01%
2019/11/29	18	424.17	5	431.30	421.50	13	8,725	0.15%
2019/11/28	6	428.83	39	428.55	431.50	-33	8,621	-0.38%
2019/11/27	8	423.38	32	422.69	422.50	-24	8,630	-0.28%
2019/11/26	7	421.71	5	421.20	420.00	2	8,671	0.02%
2019/11/25	8	418.56	9	420.06	418.50	-1	8,836	-0.01%
2019/11/22	41	408.79	3	408.67	411.00	38	8,819	0.43%
2019/11/21	19.1	403.24	11	407.14	407.00	8.1	8,782	0.09%
2019/11/20	10.1	413.46	0	0.00	414.50	10.1	8,700	0.12%
2019/11/19	3.1	420.82	3.6	420.92	421.00	-0.5	8,742	-0.01%
2019/11/18	1	418.50	3	418.17	419.50	-2	8,859	-0.02%
2019/11/15	10	422.10	10	421.35	422.00	0	9,020	0.00%
2019/11/14	1.1	409.05	8	410.00	410.50	-6.9	9,367	-0.07%
2019/11/13	5	410.50	1	413.00	408.00	4	9,416	0.04%
2019/11/12	2	409.00	7.1	408.53	410.00	-5.1	9,420	-0.05%
2019/11/11	21.1	404.59	9	407.72	403.50	12.1	9,399	0.13%
2019/11/08	15.1	413.83	3	413.67	414.00	12.1	9,324	0.13%
2019/11/07	33	423.76	6.2	425.54	425.00	26.8	9,240	0.29%
2019/11/06	18	428.81	16	430.56	434.00	2	9,160	0.02%
2019/11/05	10.1	421.86	44	421.25	425.00	-33.9	9,161	-0.37%
2019/11/04	6	408.92	26	408.83	412.00	-20	9,130	-0.22%
2019/11/01	12	409.63	8	405.88	405.00	4	9,151	0.04%
2019/10/31	19	404.29	57	404.43	408.00	-38	9,210	-0.41%
2019/10/30	6	395.50	13	396.92	396.50	-7	9,218	-0.08%
2019/10/29	10	391.50	31.2	392.82	393.00	-21.2	9,328	-0.23%
2019/10/28	3	384.33	13	386.35	387.00	-10	9,387	-0.11%
2019/10/25	7	382.86	7	381.86	379.00	0	9,418	0.00%
2019/10/24	4	379.38	18	378.72	381.50	-14	9,356	-0.15%
2019/10/23	1	370.00	3	369.67	372.00	-2	9,235	-0.02%
2019/10/22	8.1	367.90	5	370.70	371.50	3.1	9,309	0.03%
2019/10/21	12	371.25	4	372.00	369.00	8	9,352	0.09%
2019/10/18	7.8	371.82	3	371.67	370.00	4.8	9,393	0.05%
2019/10/17	2.2	368.67	13.2	366.87	371.00	-11.1	9,416	-0.12%
2019/10/16	18.1	363.44	4	360.50	360.00	14.1	9,428	0.15%
2019/10/15	10.1	367.90	10	367.30	367.00	0.1	9,338	0.00%
2019/10/14	17	371.38	15	372.03	370.50	2	9,256	0.02%
2019/10/09	12	374.92	4	380.75	372.00	8	9,098	0.09%
2019/10/08	8	383.63	2	384.50	384.50	6	9,011	0.07%
2019/10/07	2.1	383.05	1	383.00	384.00	1.1	9,038	0.01%
2019/10/04	10	385.00	6	385.17	385.50	4	9,026	0.04%
2019/10/03	3	371.50	5	376.10	379.50	-2	8,961	-0.02%
2019/10/02	1	374.00	2	373.00	372.00	-1	8,908	-0.01%
2019/10/01	9	371.56	5	374.80	376.50	4	8,953	0.04%
2019/09/27	16.1	374.56	1	369.00	369.00	15.1	8,898	0.17%
2019/09/26	10.2	378.71	31	376.55	376.00	-20.8	8,893	-0.23%
2019/09/25	20	380.55	1.2	383.42	380.00	18.8	8,885	0.21%
2019/09/24	2	387.50	5.1	386.71	387.00	-3.1	8,874	-0.03%
2019/09/23	5	387.30	6	388.75	388.00	-1	8,877	-0.01%
2019/09/20	3	385.33	15	386.83	386.50	-12	8,889	-0.13%
2019/09/19	18	383.42	14	385.11	380.50	4	8,795	0.05%
2019/09/18	0	0.00	5	380.20	382.00	-5	8,723	-0.06%
2019/09/17	15	383.43	14	386.79	383.00	1	8,674	0.01%
2019/09/16	8	380.94	8	381.50	382.00	0	8,683	0.00%
2019/09/12	20	375.45	15	381.53	375.00	5	8,578	0.06%
2019/09/11	15	375.87	0	0.00	374.50	15	8,551	0.18%
2019/09/10	5	378.20	17.1	377.24	378.00	-12.1	8,538	-0.14%
2019/09/09	27	383.31	21	384.83	382.50	6	8,500	0.07%
2019/09/06	9	373.78	20	374.43	374.50	-11	8,254	-0.13%
2019/09/05	7	367.00	16	367.91	367.50	-9	8,141	-0.11%
2019/09/04	15	364.17	4.1	366.09	365.00	10.9	8,141	0.13%
2019/09/03	12	366.13	8	366.00	364.00	4	8,185	0.05%
2019/09/02	4	367.75	10	368.70	370.50	-6	8,245	-0.07%
2019/08/30	22	368.50	23	370.43	367.50	-1	8,259	-0.01%
2019/08/29	4	364.00	1	364.50	365.50	3	8,242	0.04%
2019/08/28	18	363.70	32	363.66	366.00	-14	8,248	-0.17%
2019/08/27	6	345.50	5	345.50	345.50	1	8,117	0.01%
2019/08/26	11	338.50	12	342.46	343.00	-1	8,242	-0.01%
2019/08/23	42	346.52	14	346.11	342.50	28	8,339	0.34%
2019/08/22	24	346.10	17	347.79	345.00	7	8,310	0.08%
2019/08/21	1	349.49	8	349.69	347.00	-7	8,294	-0.08%
2019/08/20	7	350.14	6	349.67	351.00	1	8,242	0.01%
2019/08/19	22	341.07	54.2	344.52	353.00	-32.2	8,104	-0.40%
2019/08/16	3	323.00	22	320.93	322.00	-19	7,760	-0.24%
2019/08/15	5.1	315.03	10	316.50	316.50	-4.9	7,693	-0.06%
2019/08/13	4	318.25	2	318.50	318.00	2	7,715	0.03%
2019/08/12	1	321.50	15	322.00	323.00	-14	7,798	-0.18%
2019/08/08	8	317.06	5	318.00	316.50	3	7,745	0.04%
2019/08/07	1	313.50	32.1	316.72	318.00	-31.1	7,723	-0.40%
2019/08/06	13	309.42	4	310.88	309.00	9	7,636	0.12%
2019/08/05	13	311.35	3	310.50	312.00	10	7,601	0.13%
2019/08/02	6	311.08	6	315.67	316.00	0	7,563	0.00%
2019/08/01	21	320.47	45	322.03	314.00	-24	7,496	-0.32%
2019/07/31	25	314.58	5	312.50	314.50	20	7,239	0.28%
2019/07/30	9	323.72	63	325.14	325.50	-54	7,148	-0.76%
2019/07/29	8	314.50	10	316.90	319.00	-2	7,066	-0.03%
2019/07/26	3	311.33	7	314.00	313.50	-4	7,224	-0.06%
2019/07/25	1	312.00	8	311.06	313.00	-7	7,515	-0.09%
2019/07/24	20	310.78	14	309.93	308.00	6	7,568	0.08%
2019/07/23	6	312.33	7	312.86	314.50	-1	7,497	-0.01%
2019/07/22	7	307.93	1	307.03	308.50	6	7,434	0.08%
2019/07/19	6	305.67	8	306.38	304.50	-2	7,379	-0.03%
2019/07/18	24	304.19	1	310.00	302.00	23	7,321	0.31%
2019/07/17	35	309.61	3	309.84	310.00	32	7,243	0.44%
2019/07/16	1	314.00	20	314.00	314.00	-19	7,183	-0.26%
2019/07/15	7	314.50	2	316.25	314.50	5	7,154	0.07%
2019/07/12	14	319.43	2	319.00	318.00	12	7,250	0.17%
2019/07/11	3	322.00	51	320.97	322.50	-48	7,525	-0.64%
2019/07/10	0	0.00	16	317.44	318.00	-16	7,546	-0.21%
2019/07/09	21	315.00	22	314.95	313.50	-1	7,593	-0.01%
2019/07/08	27	312.63	55.1	314.05	314.00	-28.1	7,637	-0.37%
2019/07/05	13.3	320.96	35.3	319.99	321.00	-22	7,744	-0.28%
2019/07/04	1	318.00	4	318.38	319.00	-3	7,840	-0.04%
2019/07/03	21.1	318.52	13	320.92	317.50	8.1	7,937	0.10%
2019/07/02	4	316.38	15	316.50	319.00	-11	7,929	-0.14%
2019/07/01	23	314.02	6	314.00	314.00	17	7,911	0.21%
2019/06/28	6	312.92	9	313.67	314.00	-3	7,935	-0.04%
2019/06/27	6	313.75	11	314.59	313.00	-5	7,980	-0.06%
2019/06/26	4	310.63	3	311.33	310.50	1	7,980	0.01%
2019/06/25	10	312.15	4.6	311.11	311.50	5.4	8,002	0.07%
2019/06/24	9	312.61	5	313.70	315.50	4	7,992	0.05%
2019/06/21	2.1	312.95	6	312.67	313.50	-3.9	7,978	-0.05%
2019/06/20	5	310.80	3	309.83	310.00	2	7,916	0.03%
2019/06/19	30	310.47	7	309.57	308.50	23	8,057	0.29%
2019/06/18	10	306.35	7	307.71	308.50	3	7,997	0.04%
2019/06/17	8.1	302.31	6	302.75	300.50	2.1	7,940	0.03%
2019/06/14	4	309.63	23	309.26	307.00	-19	7,923	-0.24%
2019/06/13	10	311.20	8	313.00	309.50	2	7,915	0.03%
2019/06/12	4	309.38	3	309.50	309.50	1	7,874	0.01%
2019/06/11	16.1	310.45	6	309.75	308.00	10.1	7,882	0.13%
2019/06/10	5	313.60	16	315.03	316.00	-11	7,777	-0.14%
2019/06/06	15	309.30	16.2	307.51	307.00	-1.2	7,725	-0.02%
2019/06/05	9	317.44	16.2	314.04	313.00	-7.2	7,680	-0.09%
2019/06/04	8.1	314.44	29.2	315.09	311.00	-21.1	7,651	-0.28%
2019/06/03	25	311.28	33	311.88	314.00	-8	7,579	-0.11%
2019/05/31	45	304.79	34	308.62	311.00	11	7,512	0.15%
2019/05/30	4	288.88	29	290.12	296.50	-25	7,348	-0.34%
2019/05/29	5	276.50	3	277.33	280.50	2	7,298	0.03%
2019/05/28	11	281.36	4	281.63	280.50	7	7,369	0.09%
2019/05/27	16	281.63	47	279.53	281.00	-31	7,496	-0.41%
2019/05/24	29	292.16	16	290.19	287.00	13	7,704	0.17%
2019/05/23	21	291.31	14	292.61	292.00	7	7,892	0.09%
2019/05/22	7	288.00	5	289.00	287.50	2	7,829	0.03%
2019/05/21	3	289.50	2	291.50	290.50	1	7,894	0.01%
2019/05/20	4	288.50	3	289.83	290.00	1	7,858	0.01%
2019/05/17	5	291.50	11	292.68	291.00	-6	7,829	-0.08%
2019/05/16	8	288.19	2	288.75	288.00	6	7,753	0.08%
2019/05/15	7.1	290.02	5	291.20	290.00	2.1	7,722	0.03%
2019/05/14	12	284.58	39.1	282.49	289.00	-27.1	7,717	-0.35%
2019/05/13	17.1	288.67	6	296.67	286.50	11.1	7,682	0.14%
2019/05/10	8	300.75	9	300.22	298.50	-1	7,872	-0.01%
2019/05/09	26	301.81	15	303.30	300.00	11	7,838	0.14%
2019/05/08	3	307.33	2.3	309.21	310.00	0.7	7,750	0.01%
2019/05/07	4	310.25	17	310.56	311.00	-13	7,659	-0.17%
2019/05/06	12	304.25	14	303.11	306.00	-2	7,561	-0.03%
2019/05/03	9	305.50	30	306.97	309.00	-21	7,464	-0.28%
2019/05/02	9	301.61	24	303.75	298.00	-15	7,205	-0.21%
2019/04/30	3	287.50	70	292.80	295.50	-67	6,913	-0.97%
2019/04/29	10	287.70	0	0.00	287.50	10	6,844	0.15%
2019/04/26	54	284.99	5	288.00	290.00	49	6,884	0.71%
2019/04/25	11	287.86	1	289.50	288.00	10	6,869	0.15%
2019/04/24	1	289.00	10.1	291.49	289.50	-9.1	6,880	-0.13%
2019/04/23	15	286.20	5	287.70	290.00	10	6,891	0.15%
2019/04/22	1	290.00	2	290.75	289.00	-1	6,879	-0.01%
2019/04/19	3	291.00	4	290.75	290.00	-1	6,860	-0.01%
2019/04/18	2	289.75	22.2	291.30	291.00	-20.2	6,852	-0.30%
2019/04/17	59	290.42	20	289.25	288.50	39	6,816	0.57%
2019/04/16	6.1	299.74	2.2	299.00	300.00	3.9	6,566	0.06%
2019/04/15	5	297.30	3	297.83	296.50	2	6,549	0.03%
2019/04/12	5	294.80	1	296.00	293.50	4	6,523	0.06%
2019/04/11	24.1	296.29	6.2	296.82	291.50	17.9	6,478	0.28%
2019/04/10	9	302.50	79	300.30	300.00	-70	6,347	-1.10%
2019/04/09	5	294.40	14	296.29	299.50	-9	6,197	-0.15%
2019/04/08	3	289.83	17	292.94	294.50	-14	6,082	-0.23%
2019/04/03	5.5	289.27	4	290.50	290.50	1.5	5,958	0.03%
2019/04/02	2.5	290.02	22	290.18	290.50	-19.6	5,872	-0.33%
2019/04/01	2	284.25	3	284.17	285.50	-1	5,738	-0.02%
2019/03/29	4	278.88	5	279.70	282.50	-1	5,638	-0.02%
2019/03/28	2	282.00	22	282.25	276.50	-20	5,624	-0.36%
2019/03/27	5	279.50	0	0.00	279.50	5	5,697	0.09%
2019/03/26	1	279.00	8	280.00	281.00	-7	5,698	-0.12%
2019/03/25	8	277.13	0	0.00	276.50	8	5,673	0.14%
2019/03/22	6.3	283.46	18	283.97	284.00	-11.8	5,618	-0.21%
2019/03/21	2.2	276.18	21.1	277.36	277.50	-18.9	5,456	-0.35%
2019/03/20	15	274.50	4	274.88	274.50	11	5,425	0.20%
2019/03/19	8	273.56	17	274.91	275.50	-9	5,414	-0.17%
2019/03/18	9	279.72	1	281.00	278.00	8	5,364	0.15%
2019/03/15	6	275.08	11	276.50	276.00	-5	5,344	-0.09%
2019/03/14	26	275.42	33	273.09	272.50	-7	5,346	-0.13%
2019/03/13	2	273.00	1	270.00	273.00	1	5,402	0.02%
2019/03/12	3	274.33	2.1	270.79	270.50	0.9	5,438	0.02%
2019/03/11	9	270.56	1.1	269.14	270.00	7.9	5,514	0.14%
2019/03/08	14	268.96	2	268.00	267.50	12	5,580	0.22%
2019/03/07	4	274.75	10	274.00	274.00	-6	5,564	-0.11%
2019/03/06	9.1	279.51	24	280.33	280.00	-14.9	5,571	-0.27%
2019/03/05	8.1	276.97	4.2	275.95	273.00	3.9	5,485	0.07%
2019/03/04	26	279.94	7	279.93	277.00	19	5,444	0.35%
2019/02/27	14	277.64	7	277.43	280.00	7	5,375	0.13%
2019/02/26	26	285.46	20	281.45	276.50	6	5,245	0.11%
2019/02/25	14	278.93	46	279.23	282.50	-32	5,028	-0.64%
2019/02/22	7	265.14	16.5	265.24	264.00	-9.5	4,754	-0.20%
2019/02/21	5.1	258.69	18	258.47	259.00	-12.9	4,530	-0.29%
2019/02/20	6	254.50	15.4	256.48	255.50	-9.4	4,480	-0.21%
2019/02/19	0	0.00	2	250.50	250.00	-2	4,495	-0.04%
2019/02/18	3	252.50	8.2	253.50	253.50	-5.2	4,487	-0.11%
2019/02/15	4	253.63	0	0.00	252.00	4	4,475	0.09%
2019/02/14	6	256.25	1	255.51	255.50	5	4,475	0.11%
2019/02/13	3	259.67	5	259.70	259.00	-2	4,503	-0.04%
2019/02/12	6	258.00	1	257.00	257.50	5	4,487	0.11%
2019/02/11	4.1	256.88	56.2	253.76	259.50	-52.1	4,448	-1.17%
2019/01/30	11	242.55	2	242.75	243.00	9	4,185	0.22%
2019/01/29	12	244.50	0	0.00	245.50	12	4,198	0.29%
2019/01/28	11.1	247.73	2	247.75	248.50	9.1	4,197	0.22%
2019/01/25	6.2	247.68	32.2	247.70	248.00	-26	4,258	-0.61%
2019/01/24	13.1	244.39	6	245.92	244.50	7.1	4,309	0.16%
2019/01/23	9	239.39	1	241.00	241.00	8	4,371	0.18%
2019/01/22	4	244.13	20	246.35	242.00	-16	4,386	-0.36%
2019/01/21	3	246.00	26	245.08	244.50	-23	4,429	-0.52%
2019/01/18	6	243.42	7.2	243.71	244.00	-1.2	4,495	-0.03%
2019/01/17	0	0.00	20	236.50	237.00	-20	4,491	-0.45%
2019/01/16	13	236.38	3	236.50	237.00	10	4,540	0.22%
2019/01/15	1	233.00	2	233.00	233.00	-1	4,529	-0.02%
2019/01/14	4.1	231.50	16	232.93	231.50	-11.9	4,492	-0.27%
2019/01/11	0	0.00	2	227.50	227.50	-2	4,487	-0.04%
2019/01/10	1	225.50	2	225.00	226.00	-1	4,497	-0.02%
2019/01/09	15.1	228.85	6	228.92	226.00	9.1	4,501	0.20%
2019/01/08	7	222.00	2	220.75	222.00	5	4,416	0.11%
2019/01/07	11	220.41	22	218.27	219.00	-11	4,459	-0.25%
2019/01/04	27	215.93	0	0.00	217.00	27	4,465	0.61%
2019/01/03	2	222.50	1	224.00	223.50	1	4,634	0.02%
2019/01/02	26.2	221.89	1	228.00	220.50	25.2	4,644	0.54%
2018/12/28	3	225.50	3	224.67	229.50	0	4,661	0.00%
2018/12/27	0	0.00	13	226.27	225.00	-13	4,758	-0.27%
2018/12/26	9	221.06	0	0.00	220.00	9	4,776	0.19%
2018/12/24	0	227.00	3	224.83	225.00	-3	4,877	-0.06%
2018/12/22	11	222.05	6	222.50	223.00	5	4,919	0.10%
2018/12/21	1	223.50	6	223.17	223.50	-5	5,001	-0.10%
2018/12/20	26.1	225.79	11	226.05	225.00	15.1	4,975	0.30%
2018/12/17	17	234.62	0	0.00	235.00	17	4,901	0.35%
2018/12/14	7	236.71	2	235.00	236.00	5	4,954	0.10%
2018/12/13	0	0.00	2	237.25	237.50	-2	4,959	-0.04%
2018/12/12	5	233.50	10	231.00	233.00	-5	4,967	-0.10%
2018/12/11	11	228.91	16	228.09	228.00	-5	4,951	-0.10%
2018/12/10	2	230.00	3	229.00	229.00	-1	4,965	-0.02%
2018/12/07	2.1	233.58	2	234.25	233.50	0.1	4,965	0.00%
2018/12/06	6.1	233.99	24	231.17	229.50	-17.9	4,944	-0.36%
2018/12/05	1	245.48	6	245.08	244.50	-5	4,887	-0.10%
2018/12/04	3	250.33	11	248.45	252.00	-8	4,914	-0.16%
2018/12/03	4	245.50	9	244.72	245.50	-5	4,860	-0.10%
2018/11/30	1	237.50	9.5	235.16	237.50	-8.5	4,801	-0.18%
2018/11/29	12	236.21	30	237.05	231.50	-18	4,746	-0.38%
2018/11/28	17	234.35	12	235.88	236.50	5	4,735	0.11%
2018/11/27	6	226.83	5	229.10	232.00	1	4,711	0.02%
2018/11/26	3	228.17	10	229.05	228.00	-7	4,754	-0.15%
2018/11/23	2	223.50	1	222.00	222.00	1	4,762	0.02%
2018/11/22	1	223.00	8	222.31	222.50	-7	4,825	-0.15%
2018/11/21	23	222.20	5	222.00	223.00	18	4,963	0.36%
2018/11/20	0	0.00	2	224.50	225.00	-2	4,954	-0.04%
2018/11/19	2	222.75	2	223.25	223.50	0	4,952	0.00%
2018/11/16	15.5	224.16	21	223.83	220.00	-5.5	4,986	-0.11%
2018/11/15	7	230.14	2	231.50	231.50	5	4,958	0.10%
2018/11/14	7	229.50	14	231.25	230.00	-7	4,975	-0.14%
2018/11/13	12	228.42	3	231.00	231.00	9	5,017	0.18%
2018/11/12	1	235.00	29	232.05	234.50	-28	5,076	-0.55%
2018/11/09	15	228.20	10	233.00	228.50	5	5,214	0.10%
2018/11/08	4	235.25	1	237.00	235.00	3	5,176	0.06%
2018/11/07	27	232.91	22	233.84	235.00	5	5,158	0.10%
2018/11/06	27	233.83	1	237.00	230.00	26	5,183	0.50%
2018/11/05	3	225.00	10	229.30	230.00	-7	5,120	-0.14%
2018/11/02	8	227.44	15	227.67	227.50	-7	5,105	-0.14%
2018/11/01	13	222.65	47.2	223.47	223.50	-34.2	5,060	-0.68%
2018/10/31	1	215.66	24	216.40	227.50	-23	4,993	-0.46%
2018/10/30	11	207.59	2	209.50	207.00	9	4,864	0.19%
2018/10/29	5	199.90	8	205.25	208.00	-3	4,905	-0.06%
2018/10/26	9	203.55	4.2	203.84	202.00	4.9	4,943	0.10%
2018/10/25	3	207.52	1	210.00	210.00	2	5,072	0.04%
2018/10/24	7	207.74	0	0.00	214.00	7	5,195	0.14%
2018/10/23	14.1	216.67	3	215.83	214.00	11.1	5,206	0.21%
2018/10/22	4	221.13	1	220.50	221.50	3	5,281	0.06%
2018/10/19	1	221.00	0	0.00	222.50	1	5,355	0.02%
2018/10/18	0	0.00	2	225.50	225.00	-2	5,424	-0.04%
2018/10/17	1	224.52	1	224.50	224.50	0	5,694	0.00%
2018/10/16	2	224.00	1	222.00	222.00	1	5,813	0.02%
2018/10/15	1	218.00	1	226.00	221.00	0	5,831	0.00%
2018/10/12	13	214.63	7	217.93	220.00	6	5,773	0.10%
2018/10/11	27.1	208.43	33.2	208.15	210.50	-6.1	5,739	-0.11%
2018/10/09	12.1	229.30	2	230.25	228.50	10.1	5,530	0.18%
2018/10/08	1	233.50	1	233.50	233.50	0	5,491	0.00%
2018/10/05	14	234.97	3	237.17	234.50	11	5,462	0.20%
2018/10/04	1	243.00	1	243.50	242.00	0	5,384	0.00%
2018/10/03	1	246.00	0	0.00	246.00	1	5,377	0.02%
2018/10/02	30	246.37	3	245.33	245.00	27	5,411	0.50%
2018/10/01	15	250.03	11.1	250.23	250.00	3.9	5,441	0.07%
2018/09/28	0	0.00	13	244.23	246.50	-13	5,533	-0.23%
2018/09/27	2	240.50	0	0.00	241.50	2	5,601	0.04%
2018/09/26	1	243.50	0	0.00	241.50	1	5,614	0.02%
2018/09/25	0	244.50	0	0.00	243.50	0	5,627	0.00%
2018/09/21	11	242.00	3.1	242.04	243.00	7.9	5,686	0.14%
2018/09/20	12.2	238.20	1	241.00	238.00	11.2	5,698	0.20%
2018/09/19	3	244.17	16	244.69	245.00	-13	5,683	-0.23%
2018/09/18	6.1	244.26	0	0.00	244.50	6.1	5,730	0.11%
2018/09/17	17	244.00	0	0.00	243.50	17	5,861	0.29%
2018/09/14	5	244.10	1.9	245.47	245.50	3.1	5,883	0.05%
2018/09/13	7	243.43	0	0.00	242.00	7	5,876	0.12%
2018/09/11	8	243.81	2	245.50	244.00	6	5,927	0.10%
2018/09/10	23.1	243.27	11	238.14	242.50	12.1	5,924	0.20%
2018/09/07	24.1	251.12	11	246.36	248.00	13.1	5,902	0.22%
2018/09/06	0	0.00	34	256.00	255.00	-34	5,865	-0.58%
2018/09/05	0	0.00	3	254.00	254.00	-3	5,861	-0.05%
2018/09/04	0	0.00	1	253.50	253.50	-1	5,870	-0.02%
2018/09/03	2.2	250.45	0	0.00	249.50	2.2	5,898	0.04%
2018/08/31	6	251.50	1	251.00	251.50	5	5,920	0.08%
2018/08/30	17.4	257.37	3	256.33	256.00	14.4	5,884	0.25%
2018/08/29	2	255.75	2	255.50	256.00	0	5,905	0.00%
2018/08/28	1.1	253.00	14	251.18	252.00	-13	5,883	-0.22%
2018/08/27	2	247.50	0	0.00	247.50	2	5,858	0.03%
2018/08/23	21.2	251.14	1	252.00	253.00	20.2	5,980	0.34%
2018/08/22	1	244.56	5	246.20	247.50	-4	5,978	-0.07%
2018/08/21	6.1	246.02	0	0.00	245.50	6.1	5,876	0.10%
2018/08/20	21	246.98	0	0.00	247.00	21	5,876	0.36%
2018/08/17	5	248.50	4	248.00	247.00	1	5,874	0.02%
2018/08/16	12.1	248.97	1	250.00	247.50	11.1	5,817	0.19%
2018/08/15	4	261.74	4	260.75	260.00	0	5,722	0.00%
2018/08/14	1	265.00	12	266.00	265.00	-11	5,795	-0.19%
2018/08/13	4	263.38	1	265.00	263.50	3	5,803	0.05%
2018/08/10	2	275.01	3	276.17	274.50	-1	5,807	-0.02%
2018/08/09	10.1	275.00	1	275.00	275.00	9.1	5,921	0.15%
2018/08/08	0	277.50	3	277.17	277.50	-3	5,925	-0.05%
2018/08/07	2	275.75	4	276.63	275.50	-2	5,911	-0.03%
2018/08/06	2	272.75	1	271.50	273.00	1	5,915	0.02%
2018/08/03	5	272.20	5	272.20	274.00	0	6,066	0.00%
2018/08/02	7.1	273.41	9	272.11	269.00	-1.9	6,040	-0.03%
2018/08/01	7	270.37	39	273.21	275.00	-32	5,966	-0.54%
2018/07/31	11	252.41	9	254.33	254.00	2	5,781	0.03%
2018/07/30	2	261.50	0	0.00	260.00	2	5,675	0.04%
2018/07/27	8	270.31	13	268.46	267.50	-5	5,670	-0.09%
2018/07/26	2	260.11	1	261.50	263.00	1	5,749	0.02%
2018/07/25	13	260.35	8	260.88	262.50	5	5,789	0.09%
2018/07/24	32	260.91	10.2	258.47	255.00	21.9	5,831	0.37%
2018/07/23	26	272.37	4	274.38	271.50	22	5,656	0.39%
2018/07/20	3.1	281.00	0	0.00	280.00	3.1	5,694	0.05%
2018/07/19	3	281.84	0	0.00	284.00	3	5,743	0.05%
2018/07/18	6.2	285.21	8	281.00	281.00	-1.8	5,858	-0.03%
2018/07/17	1	286.00	3	285.50	285.50	-2	5,905	-0.03%
2018/07/16	5.2	284.81	32	284.00	282.50	-26.8	6,005	-0.45%
2018/07/13	1	284.50	1	284.00	285.00	0	6,250	0.00%
2018/07/12	3	280.17	25	282.96	283.00	-22	6,621	-0.33%
2018/07/11	4	276.25	3	274.33	276.00	1	6,644	0.02%
2018/07/10	2	278.00	1	278.50	280.00	1	6,710	0.01%
2018/07/09	26.1	275.91	0	0.00	272.50	26.1	6,708	0.39%
2018/07/06	19	285.82	8	284.44	285.00	11	6,683	0.17%
2018/07/05	58	283.69	17	288.38	281.50	41	6,677	0.61%
2018/07/04	0	300.00	3	303.00	298.00	-3	6,589	-0.05%
2018/07/03	0	0.00	5	307.00	304.50	-5	6,641	-0.08%
2018/07/02	6	307.25	2	307.50	305.00	4	6,707	0.06%
2018/06/29	6	300.08	2	300.50	300.00	4	6,663	0.06%
2018/06/28	3.1	295.90	1	297.04	297.00	2.1	6,615	0.03%
2018/06/27	2	298.75	2	296.50	296.50	0	6,709	0.00%
2018/06/26	20.1	298.05	11.1	301.62	296.50	9	6,707	0.13%
2018/06/25	1	307.09	0	0.00	310.00	1	6,629	0.02%
2018/06/22	1	310.50	3	310.00	310.50	-2	6,787	-0.03%
2018/06/20	5	311.10	0	0.00	310.00	5	6,974	0.07%
2018/06/19	1	312.04	1	312.00	312.00	0	6,973	0.00%
2018/06/15	1	317.50	1	317.00	315.00	0	7,109	0.00%
2018/06/14	0	316.00	2	320.00	315.00	-2	7,291	-0.03%
2018/06/13	7	321.64	1	321.00	320.50	6	7,526	0.08%
2018/06/12	3	324.34	1	329.50	324.00	2	7,670	0.03%
2018/06/11	2	331.50	4	332.13	332.50	-2	7,748	-0.03%
2018/06/08	3	327.00	3	328.34	330.00	0	7,750	0.00%
2018/06/07	2	329.75	0	0.00	331.00	2	7,856	0.03%
2018/06/06	1	331.00	21	331.71	331.00	-20	8,004	-0.25%
2018/06/05	3	327.17	0.1	325.50	325.00	3	8,028	0.04%
2018/06/04	10.1	328.16	13	328.08	329.50	-2.9	8,154	-0.04%
2018/06/01	1	313.50	9	317.50	319.00	-8	8,177	-0.10%
2018/05/31	7	310.79	1	310.00	311.50	6	8,249	0.07%
2018/05/30	4	310.75	1	311.50	310.00	3	8,197	0.04%
2018/05/29	1	317.00	5	315.50	315.00	-4	8,296	-0.05%
2018/05/28	11	322.17	2	322.00	318.50	9	8,412	0.11%
2018/05/25	8	321.88	7	324.21	324.00	1	8,472	0.01%
2018/05/24	9	320.89	7	322.07	322.00	2	8,449	0.02%
2018/05/23	1	320.00	1	320.00	320.00	0	8,496	0.00%
2018/05/22	2	317.25	9.2	319.15	320.50	-7.2	8,492	-0.08%
2018/05/21	6	315.50	1	314.00	314.00	5	8,566	0.06%
2018/05/18	0	0.00	2	311.25	313.00	-2	8,607	-0.02%
2018/05/17	15	309.93	5	309.50	310.00	10	8,659	0.12%
2018/05/16	4	317.50	1	319.00	319.00	3	8,591	0.03%
2018/05/15	1	319.00	3	319.50	319.00	-2	8,657	-0.02%
2018/05/14	4.1	321.37	0	0.00	320.00	4.1	8,779	0.05%
2018/05/11	2	323.24	1	320.50	319.50	1	8,782	0.01%
2018/05/10	0	329.50	1	329.50	329.50	-1	8,681	-0.01%
2018/05/09	3	329.00	3	329.67	328.00	0	8,819	0.00%
2018/05/08	18	322.89	19.1	324.27	325.00	-1.1	8,867	-0.01%
2018/05/07	2	322.00	0	320.00	318.50	2	8,894	0.02%
2018/05/04	0	0.00	6	318.67	325.50	-6	8,845	-0.07%
2018/05/03	12	321.46	0	0.00	320.00	12	8,857	0.14%
2018/05/02	8	334.13	3	334.33	331.00	5	8,786	0.06%
2018/04/30	21	333.36	22	335.70	340.00	-1	8,763	-0.01%
2018/04/27	6	333.50	10	338.05	339.50	-4	8,754	-0.05%
2018/04/26	15	328.37	2	341.75	323.50	13	8,708	0.15%
2018/04/25	5	338.10	5	339.10	337.00	0	8,622	0.00%
2018/04/24	17	340.00	1.1	343.86	341.50	15.9	8,641	0.18%
2018/04/23	8	355.19	5	355.70	350.50	3	8,560	0.04%
2018/04/20	16	354.00	27	356.93	354.50	-11	8,487	-0.13%
2018/04/19	15	364.20	8.1	368.97	360.50	6.9	8,406	0.08%
2018/04/18	21	361.00	50	363.22	362.00	-29	8,208	-0.35%
2018/04/17	3	342.17	2.3	339.64	340.00	0.7	7,840	0.01%
2018/04/16	2	341.00	4	343.13	342.00	-2	7,853	-0.03%
2018/04/13	1	335.50	4.2	336.33	336.00	-3.2	7,811	-0.04%
2018/04/12	9	336.11	4	332.25	331.50	5	7,800	0.06%
2018/04/11	3	340.00	11	340.18	339.00	-8	7,785	-0.10%
2018/04/09	4	328.00	1	331.00	327.50	3	7,800	0.04%
2018/04/03	14.2	328.75	6.1	330.06	328.00	8.1	7,728	0.10%
2018/04/02	5	336.80	3	341.17	336.50	2	7,682	0.03%
2018/03/31	1	341.00	1	340.00	340.50	0	7,707	0.00%
2018/03/30	13	342.38	16	343.47	340.00	-3	7,745	-0.04%
2018/03/29	4	336.75	1	333.00	331.00	3	7,677	0.04%
2018/03/28	5.1	335.38	1	333.50	333.00	4	7,594	0.05%
2018/03/27	16	340.41	7	342.43	342.50	9	7,524	0.12%
2018/03/26	6	336.33	22	341.84	347.00	-16	7,360	-0.22%
2018/03/23	8	326.19	7.1	325.54	328.00	0.9	7,205	0.01%
2018/03/22	3.1	336.48	4	335.88	336.00	-1	7,199	-0.01%
2018/03/21	29	339.05	19	339.21	336.00	10	7,191	0.14%
2018/03/20	10	340.70	17.6	339.86	342.50	-7.6	7,183	-0.11%
2018/03/19	16	332.97	43	334.12	334.00	-27	6,988	-0.39%
2018/03/16	2	319.25	3	321.33	317.00	-1	6,766	-0.01%
2018/03/15	2	319.00	6.1	319.77	318.00	-4.1	6,627	-0.06%
2018/03/14	5	315.40	0.1	314.50	313.50	5	6,541	0.08%
2018/03/13	3	319.50	1	319.00	319.00	2	6,558	0.03%
2018/03/12	5	317.40	14	319.04	317.00	-9	6,573	-0.14%
2018/03/09	2	310.75	2.1	310.45	310.50	-0.1	6,656	0.00%
2018/03/08	4.2	306.33	7	308.29	309.50	-2.9	6,591	-0.04%
2018/03/07	5	300.40	9	305.28	300.00	-4	6,474	-0.06%
2018/03/06	3	300.33	8	300.13	301.00	-5	6,435	-0.08%
2018/03/05	10	297.50	1	295.00	295.00	9	6,484	0.14%
2018/03/02	8	303.50	11	302.95	302.50	-3	6,432	-0.05%
2018/03/01	8	298.00	5	300.70	299.50	3	6,373	0.05%
2018/02/27	5	305.30	18	304.50	301.00	-13	6,282	-0.21%
2018/02/26	5	298.30	0	0.00	296.50	5	6,211	0.08%
2018/02/23	2	301.00	1.5	300.17	300.50	0.5	6,219	0.01%
2018/02/22	0.1	302.00	1	306.00	302.00	-0.9	6,240	-0.01%
2018/02/21	0.1	303.50	20	299.78	304.50	-19.9	6,238	-0.32%
2018/02/12	5	287.50	8	288.38	285.00	-3	6,153	-0.05%
2018/02/09	6	275.08	5	280.70	283.00	1	6,175	0.02%
2018/02/08	3	287.00	2	287.00	286.00	1	6,116	0.02%
2018/02/07	18.1	290.57	6	292.58	284.50	12.1	6,135	0.20%
2018/02/06	11	284.88	2.1	286.81	286.50	8.9	6,142	0.15%
2018/02/05	7	297.79	6	295.25	299.00	1	6,066	0.02%
2018/02/02	8.1	304.88	0	0.00	304.50	8.1	6,234	0.13%
2018/02/01	3	308.17	6.1	308.48	307.00	-3.1	6,236	-0.05%
2018/01/31	8.1	299.38	13.1	297.59	299.00	-5	6,091	-0.08%
2018/01/30	9.1	301.98	6	300.42	299.00	3.1	6,091	0.05%
2018/01/29	4	309.74	3.1	310.79	308.00	1	6,198	0.02%
2018/01/26	11	303.27	4.1	304.67	308.00	7	6,271	0.11%
2018/01/25	12	307.75	5	312.20	305.50	7	6,267	0.11%
2018/01/24	6.1	310.06	2	312.00	307.50	4.1	6,343	0.06%
2018/01/23	4	320.00	11.2	320.72	318.00	-7.2	6,460	-0.11%
2018/01/22	6	315.33	2.2	317.27	319.00	3.8	6,420	0.06%
2018/01/19	12	316.29	11	316.77	319.00	1	6,536	0.02%
2018/01/18	5	311.10	22.2	313.99	319.50	-17.2	6,576	-0.26%
2018/01/17	5.2	305.02	1.1	305.95	306.50	4.1	6,629	0.06%
2018/01/16	4	311.50	1	313.50	312.00	3	6,604	0.05%
2018/01/15	0	0.00	4	312.75	313.00	-4	6,650	-0.06%
2018/01/12	1	311.00	1.2	310.08	309.50	-0.2	6,701	0.00%
2018/01/11	3	303.83	0	0.00	306.00	3	6,746	0.04%
2018/01/10	4	307.75	17	308.50	309.50	-13	6,822	-0.19%
2018/01/09	0	0.00	12	302.04	304.00	-12	6,854	-0.18%
2018/01/08	5	299.80	5	303.00	298.00	0	7,070	0.00%
2018/01/05	9.2	299.25	3	298.00	300.00	6.2	7,418	0.08%
2018/01/04	4	303.50	7	303.93	307.00	-3	7,607	-0.04%
2018/01/03	5	299.61	46	299.85	300.50	-41	7,797	-0.53%
2018/01/02	4	291.13	30	291.60	291.50	-26	7,843	-0.33%