國巨 (2327)-國泰-板橋券商分點個股進出

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

國巨

(2327)

可現股當沖

股價
525
漲跌
▲5
漲幅
+0.96%
成交量
4,385張
產業
上市電子零組件類股
1896人加入追蹤

立即追蹤
本地時間:14:30

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

國巨 (2327)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	3.4	528.07	5	532.37	525.00	-1.6	2,554	-0.06%
2024/12/02	14.5	523.27	13	525.00	520.00	1.5	2,508	0.06%
2024/11/29	2.5	515.81	5.2	516.18	514.00	-2.6	2,487	-0.11%
2024/11/28	27.8	510.35	7.1	507.96	508.00	20.7	2,485	0.83%
2024/11/27	6.7	527.41	3	524.02	521.00	3.7	2,427	0.15%
2024/11/26	2.6	539.08	2.1	542.35	535.00	0.5	2,416	0.02%
2024/11/25	4.3	542.47	4.3	541.07	539.00	0	2,420	0.00%
2024/11/22	4.4	537.33	2.1	539.04	537.00	2.3	2,426	0.09%
2024/11/21	2.1	526.75	13.1	528.93	534.00	-11	2,434	-0.45%
2024/11/20	9.6	529.43	27	530.81	526.00	-17.4	2,440	-0.71%
2024/11/19	7.1	530.43	7.1	533.74	535.00	0.1	2,441	0.00%
2024/11/18	6.9	529.56	7	530.86	530.00	-0.2	2,446	-0.01%
2024/11/15	5.3	534.27	2.1	537.33	533.00	3.2	2,444	0.13%
2024/11/14	14.7	536.63	3.3	544.44	534.00	11.4	2,453	0.47%
2024/11/13	7.3	550.79	5.1	552.77	551.00	2.1	2,478	0.09%
2024/11/12	25.3	547.90	4.2	553.86	545.00	21	2,489	0.84%
2024/11/11	10.3	545.15	3.1	554.97	557.00	7.2	2,477	0.29%
2024/11/08	19.5	553.07	5	554.80	548.00	14.5	2,477	0.58%
2024/11/07	6.5	542.47	11.2	548.16	551.00	-4.7	2,473	-0.19%
2024/11/06	44.7	535.59	15	533.28	534.00	29.6	2,465	1.20%
2024/11/05	15.4	540.47	1.1	543.63	538.00	14.2	2,455	0.58%
2024/11/04	10.8	545.61	4.1	546.79	543.00	6.7	2,502	0.27%
2024/11/01	21.7	535.63	16.1	537.97	545.00	5.6	2,541	0.22%
2024/10/30	46.3	564.58	7.6	558.47	558.00	38.7	2,536	1.53%
2024/10/29	24.5	595.12	0.1	590.09	591.00	24.4	2,439	1.00%
2024/10/28	7.5	607.11	0.2	611.24	613.00	7.3	2,496	0.29%
2024/10/25	0.3	612.30	0.5	611.15	615.00	-0.3	2,497	-0.01%
2024/10/24	2	610.02	1.3	611.86	610.00	0.7	2,529	0.03%
2024/10/23	8.4	610.89	2.1	614.41	614.00	6.3	2,571	0.24%
2024/10/22	4.5	619.18	2.9	621.06	620.00	1.6	2,568	0.06%
2024/10/21	2.5	627.15	1.3	625.78	628.00	1.2	2,584	0.05%
2024/10/18	3.1	621.71	10.5	624.38	624.00	-7.4	2,619	-0.28%
2024/10/17	5.4	615.98	0.5	620.00	619.00	4.9	2,623	0.19%
2024/10/16	3.6	610.68	4	617.81	621.00	-0.5	2,633	-0.02%
2024/10/15	2.4	622.06	9.5	624.97	625.00	-7.1	2,708	-0.26%
2024/10/14	1	618.82	12.2	613.84	618.00	-11.2	2,706	-0.41%
2024/10/11	12.7	605.18	1	604.00	604.00	11.7	2,736	0.43%
2024/10/09	6.2	614.32	7.8	619.44	611.00	-1.6	2,780	-0.06%
2024/10/08	13.6	612.68	5	616.41	613.00	8.6	2,790	0.31%
2024/10/07	1.1	616.03	5.6	619.05	624.00	-4.5	2,799	-0.16%
2024/10/04	9.3	610.52	16.3	608.16	607.00	-7	2,796	-0.25%
2024/10/01	2.7	620.46	25	619.08	620.00	-22.4	2,786	-0.80%
2024/09/30	12.8	626.71	7.1	626.48	623.00	5.7	2,808	0.20%
2024/09/27	37.9	639.68	71.5	641.45	635.00	-33.6	2,826	-1.19%
2024/09/26	35.6	655.31	16.9	654.76	652.00	18.7	2,783	0.67%
2024/09/25	90.4	643.83	27.7	641.37	645.00	62.6	2,759	2.27%
2024/09/24	5.4	612.70	1.5	617.34	623.00	3.9	2,720	0.14%
2024/09/23	3.6	609.31	7.3	611.28	613.00	-3.7	2,761	-0.13%
2024/09/20	5.4	606.24	7.3	609.89	604.00	-1.9	2,810	-0.07%
2024/09/19	5.9	598.50	7.2	608.78	609.00	-1.3	2,841	-0.05%
2024/09/18	2.8	606.52	3.5	609.52	604.00	-0.7	2,882	-0.02%
2024/09/16	2.4	609.54	4.2	612.40	615.00	-1.7	2,982	-0.06%
2024/09/13	13.2	607.12	9.3	603.20	606.00	3.9	2,983	0.13%
2024/09/12	4.2	603.55	16.6	607.26	603.00	-12.4	3,001	-0.41%
2024/09/11	4.5	573.57	3	573.67	573.00	1.5	2,989	0.05%
2024/09/10	12	585.00	4.2	576.84	577.00	7.7	2,985	0.26%
2024/09/09	7.7	593.51	4.1	593.01	593.00	3.5	3,013	0.12%
2024/09/06	4.4	606.92	4.2	605.70	607.00	0.2	2,993	0.01%
2024/09/05	6.2	608.04	0.1	613.91	606.00	6.2	2,994	0.21%
2024/09/04	11.7	611.00	5.1	613.97	608.00	6.6	2,999	0.22%
2024/09/03	3.7	648.77	1	643.08	642.00	2.6	2,995	0.09%
2024/09/02	2.1	658.92	2.1	654.71	655.00	0	3,001	0.00%
2024/08/30	4.5	660.09	4.1	659.30	657.00	0.4	3,019	0.01%
2024/08/29	3.4	648.78	5.3	655.60	657.00	-1.9	3,016	-0.06%
2024/08/28	8.1	648.89	3	651.28	654.00	5.1	3,026	0.17%
2024/08/27	2.2	649.61	3.2	650.14	653.00	-1	3,092	-0.03%
2024/08/26	7.7	657.87	6.6	658.45	655.00	1.1	3,098	0.03%
2024/08/23	4.3	640.47	2.3	642.35	648.00	2	3,089	0.07%
2024/08/22	6.2	638.46	3.1	642.29	641.00	3.2	3,089	0.10%
2024/08/21	8.3	638.87	14.4	641.87	635.00	-6	3,121	-0.19%
2024/08/20	3	644.71	2	641.02	646.00	1	3,118	0.03%
2024/08/19	15.9	633.79	1.8	634.48	633.00	14.1	3,112	0.45%
2024/08/16	9.4	633.03	11.2	632.86	631.00	-1.8	3,111	-0.06%
2024/08/15	67.1	633.57	8.1	631.36	622.00	59	3,092	1.91%
2024/08/14	0.4	746.45	50.6	744.27	745.00	-50.3	3,046	-1.65%
2024/08/13	3.2	734.08	3.6	737.31	738.00	-0.4	3,028	-0.01%
2024/08/12	16.8	736.63	5.1	735.24	733.00	11.7	3,039	0.38%
2024/08/09	3.1	746.07	5.7	742.06	727.00	-2.6	3,045	-0.08%
2024/08/08	3.4	705.23	7.1	698.24	701.00	-3.7	3,020	-0.12%
2024/08/07	10.9	696.64	7.5	696.64	702.00	3.4	3,001	0.11%
2024/08/06	7.5	680.06	8.5	671.97	677.00	-0.9	3,014	-0.03%
2024/08/05	10.7	678.02	14.1	674.32	669.00	-3.3	2,986	-0.11%
2024/08/02	1.8	760.45	1.2	766.40	743.00	0.6	2,966	0.02%
2024/08/01	3.1	792.47	5.1	786.62	786.00	-2	2,960	-0.07%
2024/07/31	12	764.38	11.4	778.46	792.00	0.5	2,961	0.02%
2024/07/30	3.1	716.21	4	717.82	730.00	-1	3,024	-0.03%
2024/07/29	6.3	728.71	6.2	716.12	720.00	0.1	3,019	0.00%
2024/07/26	2.6	722.22	2.5	726.80	727.00	0.1	3,009	0.00%
2024/07/23	2.2	751.08	2.1	750.03	755.00	0.1	3,011	0.00%
2024/07/22	2.4	754.91	6.9	749.85	742.00	-4.5	2,999	-0.15%
2024/07/19	9.9	775.58	10.4	767.11	766.00	-0.6	2,974	-0.02%
2024/07/18	4.2	787.76	5.9	793.14	795.00	-1.7	2,969	-0.06%
2024/07/17	2	800.71	1.6	802.34	798.00	0.4	2,971	0.01%
2024/07/16	12.4	806.21	12	806.69	804.00	0.4	3,010	0.01%
2024/07/15	3	769.99	2	765.99	772.00	1	2,958	0.03%
2024/07/12	9.3	779.56	23.4	784.04	770.00	-14	2,960	-0.47%
2024/07/11	6.4	789.75	8.6	792.42	797.00	-2.2	2,928	-0.08%
2024/07/10	2	754.55	4.8	751.18	764.00	-2.8	2,881	-0.10%
2024/07/09	4.4	752.61	3.5	749.63	745.00	0.8	2,899	0.03%
2024/07/08	4.4	751.03	3.3	752.26	755.00	1	2,903	0.04%
2024/07/05	6	755.30	6.3	757.62	754.00	-0.3	2,926	-0.01%
2024/07/04	4.2	748.66	7.3	744.18	753.00	-3.1	2,929	-0.11%
2024/07/03	3.7	734.08	4.8	733.38	731.00	-1.1	2,920	-0.04%
2024/07/02	3.8	721.21	5.5	721.14	717.00	-1.7	2,916	-0.06%
2024/07/01	1.6	724.44	0.3	724.69	724.00	1.3	2,923	0.04%
2024/06/28	4.5	736.21	2.3	740.65	730.00	2.2	2,927	0.08%
2024/06/27	63.3	740.11	3.5	737.63	742.00	59.8	3,027	1.98%
2024/06/26	8	759.94	55.5	762.48	763.00	-47.5	2,986	-1.59%
2024/06/25	5.5	759.71	7.9	759.11	756.00	-2.4	2,969	-0.08%
2024/06/24	11.4	766.58	13.4	767.04	759.00	-2	2,915	-0.07%
2024/06/21	6.9	744.80	19.8	747.44	759.00	-12.8	2,880	-0.45%
2024/06/20	3.4	715.18	4.3	715.18	715.00	-0.9	2,801	-0.03%
2024/06/19	9.1	715.03	8.7	716.54	717.00	0.4	2,817	0.01%
2024/06/18	5.9	711.18	4.9	712.06	712.00	1.1	2,839	0.04%
2024/06/17	4.2	699.05	4.7	701.38	705.00	-0.4	2,826	-0.02%
2024/06/14	8.4	692.76	8.2	691.81	696.00	0.2	2,819	0.01%
2024/06/13	0.9	674.44	3	678.00	678.00	-2.1	2,780	-0.08%
2024/06/12	3.3	666.33	1.5	668.16	668.00	1.8	2,785	0.06%
2024/06/11	4.6	670.58	1	668.00	666.00	3.6	2,800	0.13%
2024/06/07	6.7	685.94	9.4	686.81	678.00	-2.7	2,825	-0.09%
2024/06/06	2.6	676.06	3.4	674.21	674.00	-0.8	2,815	-0.03%
2024/06/05	5.5	674.54	7	676.79	671.00	-1.5	2,804	-0.05%
2024/06/04	4.9	673.95	2.6	673.77	671.00	2.3	2,847	0.08%
2024/06/03	4.9	673.06	9.4	676.06	677.00	-4.6	2,841	-0.16%
2024/05/31	9	670.69	13.9	675.53	662.00	-5	2,834	-0.18%
2024/05/30	6.3	655.93	5.2	657.75	657.00	1.1	2,778	0.04%
2024/05/29	3.5	669.56	7.4	670.13	668.00	-3.9	2,791	-0.14%
2024/05/28	1.8	670.04	1.4	673.56	669.00	0.4	2,854	0.01%
2024/05/27	6.6	662.35	12.6	664.49	667.00	-6	2,880	-0.21%
2024/05/24	9.2	650.78	8.4	645.77	651.00	0.8	2,838	0.03%
2024/05/23	6.3	637.48	6.2	639.68	638.00	0.1	2,811	0.00%
2024/05/22	3.3	634.31	4.8	636.69	636.00	-1.6	2,821	-0.06%
2024/05/21	5.6	628.60	2.1	630.95	630.00	3.5	2,814	0.12%
2024/05/20	1.8	635.61	0	633.33	634.00	1.7	2,812	0.06%
2024/05/17	7.1	642.70	4.3	642.22	640.00	2.7	2,801	0.10%
2024/05/16	3.5	640.77	4.4	643.92	645.00	-0.9	2,800	-0.03%
2024/05/15	7.4	633.86	5.5	630.04	630.00	1.9	2,808	0.07%
2024/05/14	5.5	635.88	5.2	634.81	634.00	0.3	2,817	0.01%
2024/05/13	4.4	637.86	3.1	638.26	636.00	1.4	2,813	0.05%
2024/05/10	7.3	642.59	3.7	638.10	635.00	3.6	2,809	0.13%
2024/05/09	9.2	654.46	4.3	654.78	648.00	4.9	2,781	0.18%
2024/05/08	3.2	660.67	5.8	663.15	662.00	-2.6	2,748	-0.10%
2024/05/07	4.6	648.46	1.4	651.28	658.00	3.2	2,729	0.12%
2024/05/06	13.8	659.93	10.2	657.59	659.00	3.6	2,689	0.13%
2024/05/03	29.4	658.45	44	663.96	655.00	-14.6	2,641	-0.55%
2024/05/02	9.5	625.78	2.1	624.94	625.00	7.3	2,467	0.30%
2024/04/30	8.1	631.75	8.2	630.77	625.00	-0.1	2,463	0.00%
2024/04/29	9.1	627.67	14.1	628.11	631.00	-5	2,447	-0.20%
2024/04/26	5.3	615.57	3.8	617.41	615.00	1.5	2,409	0.06%
2024/04/25	5.1	615.98	4.2	617.65	615.00	1	2,414	0.04%
2024/04/24	6.3	619.12	10.5	618.16	624.00	-4.2	2,408	-0.18%
2024/04/23	8.1	607.94	7.5	605.55	607.00	0.6	2,442	0.03%
2024/04/22	3.4	602.71	4	604.21	599.00	-0.7	2,430	-0.03%
2024/04/19	8.7	593.61	3	587.36	588.00	5.7	2,393	0.24%
2024/04/18	2.4	590.95	1	591.00	593.00	1.3	2,348	0.06%
2024/04/17	2.1	592.47	0.1	592.00	593.00	2	2,342	0.09%
2024/04/16	4	585.16	1.6	584.42	585.00	2.4	2,348	0.10%
2024/04/15	1.6	604.94	0.4	603.59	602.00	1.2	2,322	0.05%
2024/04/12	3.1	615.02	4	619.20	618.00	-0.9	2,286	-0.04%
2024/04/11	6.9	611.86	5.6	610.09	609.00	1.4	2,256	0.06%
2024/04/10	14.1	619.22	17.3	621.34	621.00	-3.2	2,230	-0.15%
2024/04/09	7.6	620.81	6.4	616.72	615.00	1.2	2,228	0.06%
2024/04/08	8.3	619.77	4.3	624.27	617.00	3.9	2,225	0.18%
2024/04/03	3.4	618.01	3.2	617.41	614.00	0.2	2,189	0.01%
2024/04/02	3.3	616.85	4.3	616.67	616.00	-1	2,171	-0.05%
2024/04/01	22.4	612.85	31.8	616.86	622.00	-9.5	2,135	-0.44%
2024/03/29	8.4	594.34	8.2	593.67	591.00	0.2	2,016	0.01%
2024/03/28	12.8	586.96	14.7	592.53	594.00	-1.8	2,012	-0.09%
2024/03/27	0.1	576.13	1	578.92	581.00	-1	2,001	-0.05%
2024/03/26	4.3	584.36	5.2	579.23	577.00	-0.9	2,007	-0.05%
2024/03/25	9.1	589.47	51.1	588.91	582.00	-42	1,987	-2.11%
2024/03/22	9.6	579.75	6.9	583.28	588.00	2.7	1,970	0.14%
2024/03/21	2	579.09	1.2	579.57	585.00	0.8	1,958	0.04%
2024/03/20	4.8	578.92	3.1	579.35	579.00	1.7	1,938	0.09%
2024/03/19	1	578.07	2.2	580.24	578.00	-1.2	2,018	-0.06%
2024/03/18	4.5	587.55	4.4	584.44	586.00	0.1	2,040	0.01%
2024/03/15	1.4	581.85	3.3	581.17	583.00	-1.8	2,079	-0.09%
2024/03/14	2.3	582.92	4.3	581.83	584.00	-2.1	2,123	-0.10%
2024/03/13	2.3	584.81	11.3	581.15	583.00	-9	2,121	-0.42%
2024/03/12	4.4	574.95	5.8	574.09	578.00	-1.4	2,092	-0.07%
2024/03/11	9.6	565.39	0	566.96	566.00	9.6	2,078	0.46%
2024/03/08	1.6	559.62	11.1	566.88	565.00	-9.5	2,087	-0.46%
2024/03/07	2.1	557.47	4	556.00	556.00	-1.9	2,034	-0.09%
2024/03/06	1.1	556.64	4	555.25	556.00	-2.9	2,040	-0.14%
2024/03/05	7.3	551.45	1.1	549.34	549.00	6.2	2,074	0.30%
2024/03/04	10.3	561.82	12.1	557.34	556.00	-1.8	2,094	-0.08%
2024/03/01	11.3	568.77	29.6	570.05	563.00	-18.2	2,148	-0.85%
2024/02/29	2	554.48	2.3	557.63	558.00	-0.2	2,085	-0.01%
2024/02/27	0.3	541.40	0	0.00	539.00	0.3	2,137	0.01%
2024/02/26	0.1	545.83	0.1	547.00	547.00	0	2,124	0.00%
2024/02/23	5.5	543.96	0	549.00	541.00	5.5	2,119	0.26%
2024/02/22	3.4	554.08	0	0.00	552.00	3.4	2,101	0.16%
2024/02/21	2.1	555.54	2.8	556.01	556.00	-0.6	2,096	-0.03%
2024/02/20	3.1	552.01	2.1	552.52	554.00	1	2,090	0.05%
2024/02/19	1.1	543.46	1.1	546.00	551.00	0	2,097	0.00%
2024/02/16	12.5	541.83	0	0.00	543.00	12.5	2,094	0.60%
2024/02/15	1.2	546.05	1.4	555.27	551.00	-0.2	2,067	-0.01%
2024/02/05	1.5	547.13	0	0.00	550.00	1.5	2,061	0.07%
2024/02/02	0.2	554.12	1.4	555.01	555.00	-1.2	2,047	-0.06%
2024/02/01	1.5	553.32	3	552.67	552.00	-1.5	2,039	-0.07%
2024/01/31	1.4	546.78	2.1	550.95	552.00	-0.7	2,025	-0.03%
2024/01/30	11.4	550.50	0	0.00	550.00	11.4	2,035	0.56%
2024/01/29	0.1	557.00	1	558.00	558.00	-0.9	2,030	-0.04%
2024/01/26	4.1	552.54	0	0.00	552.00	4.1	2,033	0.20%
2024/01/25	0.5	556.42	1.1	557.91	556.00	-0.6	2,054	-0.03%
2024/01/24	4.3	554.62	1	554.00	553.00	3.3	2,098	0.16%
2024/01/23	0.8	559.98	1	560.00	560.00	-0.2	2,114	-0.01%
2024/01/22	4.5	555.68	2.1	560.38	556.00	2.4	2,117	0.11%
2024/01/19	2.3	559.11	2	558.01	564.00	0.3	2,127	0.01%
2024/01/18	1	560.03	1	563.94	557.00	0	2,132	0.00%
2024/01/17	20.7	573.48	16.8	576.26	559.00	3.9	2,125	0.18%
2024/01/16	9.4	568.53	6	567.17	564.00	3.4	2,054	0.16%
2024/01/15	4.6	566.87	17	574.12	576.00	-12.5	2,039	-0.61%
2024/01/12	1.5	559.50	2.1	559.99	560.00	-0.6	2,035	-0.03%
2024/01/11	4.1	553.00	1.1	556.51	554.00	3	2,046	0.15%
2024/01/10	8.1	555.88	0.8	558.00	555.00	7.3	2,064	0.36%
2024/01/09	5.5	568.38	1.3	573.42	565.00	4.1	2,090	0.20%
2024/01/08	13	570.23	2.7	572.27	572.00	10.3	2,080	0.49%
2024/01/05	12	575.16	0	577.00	572.00	12	2,086	0.58%
2024/01/04	12	576.50	1.1	575.56	577.00	11	2,125	0.52%
2024/01/03	10.4	576.16	0.4	579.71	578.00	10.1	2,127	0.47%
2024/01/02	5.3	594.05	1.5	592.49	587.00	3.8	2,110	0.18%
2023/12/29	2.6	593.84	2.9	596.63	597.00	-0.4	2,097	-0.02%
2023/12/28	3.4	593.20	1.9	598.25	597.00	1.6	2,110	0.07%
2023/12/27	0	600.79	0	602.33	601.00	0	2,114	0.00%
2023/12/26	1.2	597.59	5.2	599.97	600.00	-4	2,124	-0.19%
2023/12/25	3.7	592.76	0	0.00	594.00	3.7	2,137	0.17%
2023/12/22	6.7	596.71	16.6	594.04	596.00	-9.9	2,130	-0.46%
2023/12/21	1.1	604.32	1	611.00	607.00	0.1	2,113	0.00%
2023/12/20	1	617.86	1	615.02	614.00	0	2,114	0.00%
2023/12/19	2.1	612.60	0.5	614.86	616.00	1.7	2,106	0.08%
2023/12/18	4.4	620.85	2.1	618.08	620.00	2.3	2,095	0.11%
2023/12/15	1.2	629.21	1.8	631.56	633.00	-0.5	2,091	-0.03%
2023/12/14	0	624.33	6.7	628.97	634.00	-6.7	2,058	-0.32%
2023/12/13	5.6	612.09	31	612.71	605.00	-25.4	1,990	-1.28%
2023/12/12	4.6	619.55	30.5	619.12	619.00	-25.8	1,991	-1.30%
2023/12/11	12.2	610.76	87.4	612.85	614.00	-75.2	1,943	-3.87%
2023/12/08	75.2	601.68	2.7	601.78	601.00	72.5	1,894	3.83%
2023/12/07	1.1	593.27	3	596.32	595.00	-1.9	1,905	-0.10%
2023/12/06	31	598.87	47.3	590.38	595.00	-16.3	1,901	-0.86%
2023/12/05	26	599.31	2.8	599.21	600.00	23.2	1,877	1.24%
2023/12/04	1	597.00	7.2	598.79	599.00	-6.2	1,861	-0.33%
2023/12/01	41.1	598.97	88.3	593.39	597.00	-47.2	1,862	-2.54%
2023/11/30	9.6	599.32	6.8	599.36	601.00	2.8	1,869	0.15%
2023/11/29	10.2	594.79	5.7	597.53	599.00	4.5	1,847	0.24%
2023/11/28	5.9	588.20	18	587.46	594.00	-12.1	1,921	-0.63%
2023/11/27	5	569.41	9.1	572.21	571.00	-4.1	1,861	-0.22%
2023/11/24	17.4	574.34	36.3	574.76	575.00	-18.9	1,859	-1.02%
2023/11/23	38	547.55	0.8	546.08	545.00	37.2	1,763	2.11%
2023/11/22	0	547.89	0	550.00	550.00	0	1,777	0.00%
2023/11/21	3.2	549.87	13.3	549.98	550.00	-10.1	1,781	-0.57%
2023/11/20	22.1	541.59	1	542.00	543.00	21.1	1,779	1.18%
2023/11/17	45.1	545.00	1	549.00	547.00	44.1	1,777	2.48%
2023/11/16	3.2	543.77	0.1	542.00	545.00	3.1	1,780	0.17%
2023/11/15	2	554.50	2	547.00	548.00	0	1,768	0.00%
2023/11/14	2.6	552.03	2	551.01	546.00	0.6	1,764	0.03%
2023/11/13	2.1	553.99	4.8	555.61	557.00	-2.7	1,781	-0.15%
2023/11/10	0	542.22	2.2	545.72	545.00	-2.2	1,771	-0.13%
2023/11/09	2.1	546.47	0.1	543.00	545.00	2.1	1,778	0.12%
2023/11/08	2.1	554.35	1	550.01	549.00	1	1,796	0.06%
2023/11/07	4	555.75	2.1	556.94	557.00	1.9	1,799	0.10%
2023/11/06	0	552.00	1.5	550.98	551.00	-1.5	1,789	-0.08%
2023/11/03	2	549.00	4.2	548.21	549.00	-2.2	1,785	-0.13%
2023/11/02	2.2	546.40	5.8	548.39	547.00	-3.6	1,778	-0.20%
2023/11/01	7.1	542.39	14.5	542.83	538.00	-7.4	1,760	-0.42%
2023/10/31	7	528.42	0	0.00	526.00	7	1,721	0.41%
2023/10/30	2	538.50	3.2	539.06	539.00	-1.2	1,730	-0.07%
2023/10/27	3.1	527.42	18.8	531.22	534.00	-15.8	1,733	-0.91%
2023/10/26	8.8	509.62	0	0.00	510.00	8.8	1,725	0.51%
2023/10/25	4.5	522.49	0.1	525.00	521.00	4.4	1,743	0.25%
2023/10/24	1.1	527.88	21.1	523.53	525.00	-20	1,751	-1.14%
2023/10/23	3	534.99	1.2	531.16	530.00	1.8	1,790	0.10%
2023/10/20	2.7	534.22	2.1	530.97	530.00	0.6	1,796	0.03%
2023/10/19	1.1	546.64	2.1	544.52	549.00	-1	1,820	-0.05%
2023/10/18	4	548.24	3.7	550.81	550.00	0.3	1,839	0.02%
2023/10/17	9.1	550.34	25.4	551.95	547.00	-16.3	1,808	-0.90%
2023/10/16	9	539.98	0.1	534.71	536.00	9	1,782	0.50%
2023/10/13	7.7	539.61	3.9	541.55	542.00	3.8	1,824	0.21%
2023/10/12	9.1	533.24	41.6	537.90	543.00	-32.6	1,840	-1.77%
2023/10/11	0	520.00	5.3	530.72	527.00	-5.3	1,801	-0.29%
2023/10/06	0.1	524.09	0.1	525.00	525.00	0.1	1,822	0.00%
2023/10/05	0	0.00	12.2	529.53	530.00	-12.2	1,819	-0.67%
2023/10/04	2.2	512.53	24.1	512.39	521.00	-21.9	1,828	-1.20%
2023/10/03	1.1	523.07	0	521.00	520.00	1.1	1,822	0.06%
2023/10/02	2	533.45	2	530.51	533.00	0	1,829	0.00%
2023/09/28	2	525.49	4	524.25	525.00	-2	1,831	-0.11%
2023/09/27	0	0.00	2	521.50	523.00	-2	1,852	-0.11%
2023/09/26	0	519.50	0.1	520.95	521.00	-0.1	1,874	-0.01%
2023/09/25	0.2	521.95	3.5	522.34	521.00	-3.3	1,881	-0.17%
2023/09/22	0	0.00	1	523.00	521.00	-1	1,870	-0.05%
2023/09/21	0	0.00	2.2	518.66	518.00	-2.2	1,882	-0.12%
2023/09/20	3.1	515.66	1.1	518.77	520.00	1.9	1,877	0.10%
2023/09/19	2.1	522.48	2	520.00	520.00	0	1,880	0.00%
2023/09/18	5.2	519.69	6.5	523.91	525.00	-1.3	1,903	-0.07%
2023/09/15	0.1	519.78	6.7	519.62	522.00	-6.6	1,898	-0.35%
2023/09/14	1.2	510.96	1.4	507.01	512.00	-0.2	1,870	-0.01%
2023/09/13	3.1	507.97	2	508.47	506.00	1	1,881	0.05%
2023/09/12	1.1	508.11	13.9	510.49	514.00	-12.8	1,892	-0.68%
2023/09/11	1	505.96	16.2	509.71	500.00	-15.1	1,896	-0.80%
2023/09/08	0	0.00	0.7	500.35	502.00	-0.7	1,918	-0.04%
2023/09/07	3.3	501.00	7	503.00	502.00	-3.7	1,945	-0.19%
2023/09/06	0	503.33	1.2	504.75	505.00	-1.1	1,973	-0.06%
2023/09/05	4	503.50	17.3	504.19	508.00	-13.3	1,979	-0.67%
2023/09/04	4	500.12	8	500.56	497.50	-4	1,991	-0.20%
2023/09/01	39.2	500.55	51.7	501.41	499.50	-12.5	1,977	-0.63%
2023/08/31	5.1	486.00	3.1	485.51	485.00	2	1,904	0.11%
2023/08/30	0	0.00	1.2	483.42	482.50	-1.2	1,928	-0.06%
2023/08/29	1	477.98	2	477.74	479.00	-1	1,976	-0.05%
2023/08/28	10	477.50	5.5	477.10	478.00	4.5	2,013	0.23%
2023/08/25	0	468.00	0	469.50	470.00	0	2,122	0.00%
2023/08/24	1	472.98	2.1	471.49	471.50	-1.1	2,210	-0.05%
2023/08/23	0	469.50	21.1	468.15	470.50	-21.1	2,265	-0.93%
2023/08/22	0	464.12	24.2	465.20	466.00	-24.2	2,359	-1.03%
2023/08/21	1.1	461.26	0	460.00	456.50	1.1	2,419	0.04%
2023/08/18	0.2	457.84	0	459.09	461.50	0.2	2,467	0.01%
2023/08/17	4.1	454.87	4.1	458.81	457.00	-0.1	2,495	0.00%
2023/08/16	7.4	448.85	1.9	450.48	448.50	5.5	2,520	0.22%
2023/08/15	3.2	453.45	0	459.00	453.00	3.2	2,548	0.13%
2023/08/14	2.1	456.68	0.2	457.00	457.00	1.9	2,577	0.07%
2023/08/11	0.3	469.78	1	471.98	470.00	-0.7	2,588	-0.03%
2023/08/10	1.1	467.34	1.2	467.79	467.00	-0.1	2,590	0.00%
2023/08/09	2.1	470.21	6	468.00	465.50	-3.9	2,594	-0.15%
2023/08/08	2.2	463.87	2.1	469.12	463.50	0.1	2,598	0.01%
2023/08/07	0.2	465.67	11.1	466.64	468.00	-10.8	2,609	-0.42%
2023/08/04	1.2	463.89	1.1	461.77	464.00	0.1	2,621	0.00%
2023/08/02	11.2	461.93	2.2	464.53	463.00	9	2,653	0.34%
2023/08/01	3.2	461.17	0.1	463.08	461.50	3.1	2,637	0.12%
2023/07/31	5.4	465.96	1	466.00	459.50	4.4	2,652	0.16%
2023/07/28	1	467.05	9.3	467.48	471.50	-8.3	2,642	-0.31%
2023/07/27	3.5	452.66	3.2	454.31	456.00	0.3	2,603	0.01%
2023/07/26	25.5	455.56	5	449.50	449.50	20.5	2,598	0.79%
2023/07/25	15.2	461.53	4.1	461.27	461.50	11.1	2,565	0.43%
2023/07/24	12	461.06	2	463.00	457.50	10	2,572	0.39%
2023/07/21	12.2	474.27	4.1	477.60	473.50	8.1	2,539	0.32%
2023/07/20	3.1	487.14	3	485.34	485.00	0.1	2,540	0.00%
2023/07/19	12.2	487.69	6	485.58	486.00	6.2	2,551	0.24%
2023/07/18	14.5	502.22	0.1	498.58	489.00	14.4	2,621	0.55%
2023/07/17	1.1	501.83	3.7	501.94	503.00	-2.6	2,606	-0.10%
2023/07/14	0	493.21	1.1	496.27	495.50	-1.1	2,601	-0.04%
2023/07/13	4.3	494.67	11.3	500.09	491.00	-7.1	2,614	-0.27%
2023/07/12	3.2	494.35	0	494.50	497.00	3.2	2,614	0.12%
2023/07/11	3	495.82	5.5	494.84	496.50	-2.5	2,667	-0.09%
2023/07/10	3.2	486.10	0	490.17	485.00	3.2	2,705	0.12%
2023/07/07	2.1	485.67	5.1	490.68	491.50	-3	2,763	-0.11%
2023/07/06	1.1	490.92	3.1	490.82	489.00	-2	2,755	-0.07%
2023/07/05	5.2	492.13	1.4	489.49	487.50	3.8	2,786	0.14%
2023/07/04	21.5	499.20	3.4	499.08	497.50	18.1	2,763	0.65%
2023/07/03	1.3	497.57	1.3	498.59	499.50	0	2,747	0.00%
2023/06/30	0.2	492.33	1.2	493.13	491.50	-1	2,748	-0.04%
2023/06/29	0	493.25	10.1	494.99	495.00	-10.1	2,752	-0.37%
2023/06/28	0.5	490.03	0	491.00	488.00	0.5	2,753	0.02%
2023/06/27	3.5	485.87	11.1	484.79	487.00	-7.6	2,787	-0.27%
2023/06/26	15.4	487.44	4.1	486.55	486.00	11.3	2,801	0.40%
2023/06/21	16.1	494.25	0	0.00	491.00	16.1	2,822	0.57%
2023/06/20	12.3	500.97	0.1	496.82	496.00	12.1	2,833	0.43%
2023/06/19	2.4	500.81	0.5	501.00	498.00	1.9	2,844	0.07%
2023/06/16	2.1	509.36	2	505.03	506.00	0.1	2,851	0.00%
2023/06/15	1.2	510.59	60.3	505.03	510.00	-59	2,843	-2.08%
2023/06/14	4.2	501.45	6.2	503.41	499.50	-2.1	2,833	-0.07%
2023/06/13	3.1	495.32	4.1	494.38	495.00	-1	2,851	-0.04%
2023/06/12	6.5	488.92	0.1	490.39	488.00	6.4	2,910	0.22%
2023/06/09	5.1	493.72	1	493.01	492.50	4.1	2,944	0.14%
2023/06/08	52.7	497.02	1	494.53	494.00	51.6	2,967	1.74%
2023/06/07	9.1	503.68	3.4	504.46	504.00	5.8	3,005	0.19%
2023/06/06	7.5	508.37	4.4	508.13	502.00	3.1	3,017	0.10%
2023/06/05	8.1	509.06	68	511.76	519.00	-60	2,987	-2.01%
2023/06/02	1.2	502.53	5.1	506.02	506.00	-3.9	2,963	-0.13%
2023/06/01	68.4	500.91	53	503.00	500.00	15.4	2,944	0.52%
2023/05/31	1.2	502.76	3.1	504.21	508.00	-2	2,953	-0.07%
2023/05/30	65.4	501.68	11	495.10	496.00	54.3	2,868	1.89%
2023/05/29	10.1	505.39	5.8	505.10	508.00	4.3	2,835	0.15%
2023/05/26	75.2	504.26	66.9	507.43	502.00	8.3	2,797	0.30%
2023/05/25	3.2	499.88	58	505.88	507.00	-54.8	2,742	-2.00%
2023/05/24	3.1	487.43	1	490.50	492.50	2.1	2,711	0.08%
2023/05/23	4	494.12	3	492.17	493.50	1	2,689	0.04%
2023/05/22	25.2	490.80	1.5	490.36	493.00	23.7	2,684	0.88%
2023/05/19	43.3	498.80	50.6	502.77	495.50	-7.3	2,674	-0.27%
2023/05/18	23.2	493.84	21	495.45	500.00	2.2	2,777	0.08%
2023/05/17	0.1	492.54	5	493.80	488.50	-4.9	2,793	-0.17%
2023/05/16	0.1	493.55	0.2	494.13	491.00	-0.1	2,854	0.00%
2023/05/15	12.1	494.73	18	489.56	488.00	-6	2,865	-0.21%
2023/05/12	16.3	494.64	8	498.19	496.00	8.2	2,884	0.29%
2023/05/11	16.3	494.64	8	498.19	490.00	8.2	2,961	0.28%
2023/05/10	0.2	495.26	0	0.00	494.50	0.2	2,965	0.01%
2023/05/09	6.5	493.80	3	493.51	500.00	3.5	2,957	0.12%
2023/05/08	1.2	505.26	0.1	507.90	504.00	1.1	2,943	0.04%
2023/05/05	1.3	505.83	5	504.80	506.00	-3.7	2,957	-0.13%
2023/05/04	7.2	490.13	0	0.00	493.50	7.2	2,967	0.24%
2023/05/03	5	496.01	3	497.50	498.00	2	2,986	0.07%
2023/05/02	1	502.00	3.2	502.30	502.00	-2.2	3,036	-0.07%
2023/04/28	2.1	496.31	2	496.00	496.00	0.1	3,122	0.00%
2023/04/27	8	490.57	0	496.57	492.00	8	3,153	0.25%
2023/04/26	43.2	494.18	42	491.12	495.00	1.2	3,150	0.04%
2023/04/25	29.1	496.64	22.3	487.26	490.50	6.8	3,155	0.22%
2023/04/24	4.4	506.45	16.1	504.51	507.00	-11.6	3,135	-0.37%
2023/04/21	20.5	503.93	10.3	501.20	495.50	10.3	3,149	0.33%
2023/04/20	17.5	524.93	1.1	533.15	518.00	16.4	3,144	0.52%
2023/04/19	3.2	532.08	0	540.00	535.00	3.2	3,233	0.10%
2023/04/18	8	538.01	1	540.26	538.00	7	3,290	0.21%
2023/04/17	4.3	549.09	5	545.00	542.00	-0.7	3,321	-0.02%
2023/04/14	8.3	553.68	44.2	551.36	553.00	-35.9	3,301	-1.09%
2023/04/13	39.3	543.58	29.6	543.30	542.00	9.7	3,262	0.30%
2023/04/12	33.1	540.49	76.1	538.84	542.00	-43	3,214	-1.34%
2023/04/11	6.1	527.20	4	529.98	527.00	2.1	3,148	0.07%
2023/04/10	22.6	532.65	24.1	530.30	530.00	-1.5	3,136	-0.05%
2023/04/07	55	521.33	72.1	519.11	516.00	-17	3,105	-0.55%
2023/04/06	46.1	523.00	0	520.38	520.00	46.1	3,098	1.49%
2023/03/31	1.1	530.95	25.2	532.86	529.00	-24.1	3,095	-0.78%
2023/03/30	0.1	519.82	0	0.00	520.00	0.1	3,086	0.00%
2023/03/29	39.1	527.01	25.3	520.60	520.00	13.8	3,103	0.44%
2023/03/28	13.1	527.57	3.2	531.26	531.00	9.9	3,146	0.31%
2023/03/27	6	528.49	25	529.31	533.00	-18.9	3,138	-0.60%
2023/03/24	43	521.07	52.2	523.94	527.00	-9.2	3,153	-0.29%
2023/03/23	12	517.00	20.1	517.78	517.00	-8.1	3,147	-0.26%
2023/03/22	9.1	506.02	1	506.01	505.00	8.1	3,139	0.26%
2023/03/21	2.2	502.86	16.1	505.44	505.00	-13.9	3,160	-0.44%
2023/03/20	4	500.61	21	500.93	500.00	-17	3,157	-0.54%
2023/03/17	29.1	487.76	29	492.47	496.00	0	3,177	0.00%
2023/03/16	18.3	484.83	11.1	485.15	486.50	7.2	3,182	0.23%
2023/03/15	67.8	500.86	20.2	502.16	492.00	47.6	3,179	1.50%
2023/03/14	44.7	506.81	14.2	507.64	505.00	30.5	3,132	0.98%
2023/03/13	5.1	511.45	2.4	511.73	519.00	2.7	3,134	0.09%
2023/03/10	12.8	521.50	1	534.82	518.00	11.8	3,165	0.37%
2023/03/09	7.2	544.45	4	543.75	541.00	3.2	3,173	0.10%
2023/03/08	1.4	549.25	6	550.17	550.00	-4.6	3,208	-0.14%
2023/03/07	2	559.39	4.4	560.59	559.00	-2.4	3,204	-0.07%
2023/03/06	4.1	551.22	3.4	549.72	557.00	0.7	3,199	0.02%
2023/03/03	4	544.73	7.4	539.12	539.00	-3.4	3,168	-0.11%
2023/03/02	1.2	531.23	0	534.00	531.00	1.2	3,150	0.04%
2023/03/01	3.2	531.29	1	531.10	538.00	2.2	3,141	0.07%
2023/02/24	0.2	539.10	1.1	541.93	538.00	-0.9	3,104	-0.03%
2023/02/23	8.8	540.16	3.2	543.26	543.00	5.6	3,113	0.18%
2023/02/22	2.7	543.76	5	542.40	541.00	-2.3	3,120	-0.07%
2023/02/21	0	559.40	1.5	558.19	560.00	-1.5	3,121	-0.05%
2023/02/20	8.2	562.87	3.2	567.05	561.00	5	3,188	0.16%
2023/02/17	14.1	570.08	6.3	568.28	569.00	7.8	3,234	0.24%
2023/02/16	20.4	568.48	21.8	570.04	575.00	-1.5	3,252	-0.05%
2023/02/15	1.1	542.97	8.8	542.16	545.00	-7.7	3,223	-0.24%
2023/02/14	23.2	537.53	16.6	538.45	540.00	6.6	3,220	0.20%
2023/02/13	4.1	513.94	6	511.34	516.00	-2	3,261	-0.06%
2023/02/10	6	513.82	30.1	511.41	516.00	-24	3,293	-0.73%
2023/02/09	41.6	515.76	33.6	517.81	511.00	8	3,308	0.24%
2023/02/08	29.1	533.52	25.1	535.95	531.00	4	3,286	0.12%
2023/02/07	2.4	534.56	2	530.50	529.00	0.4	3,329	0.01%
2023/02/06	1	536.86	4	533.00	533.00	-3	3,371	-0.09%
2023/02/03	2	539.95	25.3	543.02	540.00	-23.2	3,427	-0.68%
2023/02/02	4	539.00	4	539.68	541.00	0	3,458	0.00%
2023/02/01	3.1	538.67	4.1	540.08	540.00	-1.1	3,470	-0.03%
2023/01/31	12	538.41	16.6	541.09	540.00	-4.6	3,468	-0.13%
2023/01/30	3	527.00	0.3	528.65	532.00	2.7	3,436	0.08%
2023/01/17	3.1	521.22	3.2	517.47	519.00	-0.1	3,372	0.00%
2023/01/16	3	513.32	3	514.67	513.00	0	3,347	0.00%
2023/01/13	2.1	520.36	3.1	514.01	514.00	-1	3,380	-0.03%
2023/01/12	1	528.79	3.2	522.38	520.00	-2.2	3,399	-0.06%
2023/01/11	11.5	529.48	10.2	531.21	528.00	1.3	3,430	0.04%
2023/01/10	10	531.49	27.3	528.34	535.00	-17.2	3,429	-0.50%
2023/01/09	27	517.48	27.4	516.77	525.00	-0.4	3,404	-0.01%
2023/01/06	8	491.50	15	493.52	496.00	-7	3,316	-0.21%
2023/01/05	5	480.29	54	477.82	485.50	-49	3,296	-1.49%
2023/01/04	5	468.00	2	465.99	465.00	3	3,310	0.09%
2023/01/03	2	456.73	5.7	458.11	465.50	-3.7	3,399	-0.11%
2022/12/30	3	458.27	3.1	456.52	451.00	-0.1	3,420	0.00%
2022/12/29	0	454.22	0	0.00	455.50	0	3,424	0.00%
2022/12/28	6	458.17	6.4	460.62	458.00	-0.4	3,456	-0.01%
2022/12/27	1.1	468.69	2.1	472.39	464.50	-1	3,470	-0.03%
2022/12/26	2	462.25	5.1	464.09	462.50	-3.1	3,473	-0.09%
2022/12/23	38.1	458.70	39.7	457.68	460.00	-1.6	3,489	-0.05%
2022/12/22	5	465.90	5.2	466.53	466.50	-0.1	3,506	0.00%
2022/12/21	32	457.58	33.2	460.22	454.50	-1.2	3,514	-0.03%
2022/12/20	71.7	471.88	40.1	473.31	455.50	31.6	3,547	0.89%
2022/12/19	36.2	478.13	30.3	480.50	472.00	5.9	3,539	0.17%
2022/12/16	37.1	484.98	41.1	487.06	480.50	-4	3,536	-0.11%
2022/12/15	10.2	492.41	10.2	492.30	495.00	0	3,506	0.00%
2022/12/14	2	480.49	9.1	482.72	486.00	-7	3,532	-0.20%
2022/12/13	9.2	478.20	6.2	479.47	474.00	3.1	3,606	0.08%
2022/12/12	1	478.58	28.2	474.21	485.50	-27.2	3,583	-0.76%
2022/12/09	9.1	487.40	10.2	484.07	479.00	-1.2	3,600	-0.03%
2022/12/08	10.1	479.48	5	479.90	478.50	5.1	3,599	0.14%
2022/12/07	10.2	483.25	10.2	484.32	484.50	-0.1	3,592	0.00%
2022/12/06	11.1	497.33	15.1	492.50	491.00	-4	3,580	-0.11%
2022/12/05	9	498.33	7.1	502.30	502.00	1.9	3,582	0.05%
2022/12/02	8.8	484.69	19.8	482.78	489.50	-10.9	3,542	-0.31%
2022/12/01	5.7	475.46	28	472.32	473.00	-22.3	3,544	-0.63%
2022/11/30	5.4	448.96	9.6	459.12	463.00	-4.2	3,479	-0.12%
2022/11/29	4.1	438.98	5.1	439.30	438.00	-1	3,419	-0.03%
2022/11/28	8	439.50	9	439.72	437.50	-1	3,412	-0.03%
2022/11/25	2.3	450.28	2	452.00	445.00	0.2	3,397	0.01%
2022/11/24	2	449.48	4.7	450.29	452.00	-2.6	3,392	-0.08%
2022/11/23	17.3	459.30	18.5	461.51	449.00	-1.3	3,382	-0.04%
2022/11/22	10.1	456.09	9.2	455.13	458.00	0.9	3,373	0.03%
2022/11/21	8.2	460.82	6.8	457.13	454.00	1.4	3,392	0.04%
2022/11/18	27.4	457.41	9.6	455.20	453.50	17.8	3,373	0.53%
2022/11/17	14.2	463.74	43.6	462.20	466.00	-29.4	3,349	-0.88%
2022/11/16	7.8	456.07	11.6	457.51	461.00	-3.8	3,355	-0.11%
2022/11/15	10.3	451.18	15	451.18	455.00	-4.7	3,294	-0.14%
2022/11/14	14.6	443.06	8.1	440.16	439.50	6.5	3,241	0.20%
2022/11/11	13	444.69	17.5	444.79	445.50	-4.5	3,187	-0.14%
2022/11/10	12.2	420.59	11	420.86	421.50	1.2	3,081	0.04%
2022/11/09	20	410.66	27.3	415.34	424.00	-7.2	3,065	-0.24%
2022/11/08	5.2	392.45	5.3	394.13	393.50	-0.1	3,012	0.00%
2022/11/07	3.2	389.12	4.9	386.21	382.00	-1.8	2,984	-0.06%
2022/11/04	22.2	389.56	21	387.00	389.50	1.2	2,986	0.04%
2022/11/03	10.2	384.99	8.6	387.78	389.50	1.6	2,937	0.05%
2022/11/02	10.1	377.09	8.1	380.72	381.50	2	2,891	0.07%
2022/11/01	22.6	372.61	20	372.48	379.00	2.6	2,863	0.09%
2022/10/31	2.5	347.73	10.2	355.77	367.00	-7.7	2,807	-0.27%
2022/10/19	2.5	273.69	4	271.52	268.00	-1.5	2,763	-0.05%
2022/10/18	7	279.71	0.5	282.00	278.50	6.5	2,727	0.24%
2022/10/17	2.7	271.07	2	272.72	278.50	0.7	2,718	0.02%
2022/10/14	1	277.00	3.6	277.72	277.50	-2.6	2,742	-0.09%
2022/10/13	2.2	267.39	0.1	269.00	264.00	2.2	2,756	0.08%
2022/10/12	2.6	269.76	2	271.25	270.50	0.6	2,754	0.02%
2022/10/11	3.3	277.19	0.3	273.87	272.50	3	2,742	0.11%
2022/10/07	4.1	290.97	2	287.00	287.00	2.1	2,735	0.08%
2022/10/06	0.1	295.57	1	295.04	294.50	-1	2,719	-0.04%
2022/10/05	12.1	297.53	12.1	296.46	297.50	0	2,752	0.00%
2022/10/04	0.1	286.00	0	288.00	287.50	0	2,772	0.00%
2022/10/03	2.2	277.30	5	274.14	281.00	-2.9	2,786	-0.10%
2022/09/30	8	265.06	8	265.56	269.00	0	2,830	0.00%
2022/09/29	17.6	280.32	11	274.27	271.00	6.6	2,818	0.23%
2022/09/28	5.2	289.34	9	287.89	285.00	-3.8	2,767	-0.14%
2022/09/27	1.1	298.53	3.5	299.93	300.00	-2.4	2,795	-0.09%
2022/09/26	4.2	300.45	7	302.43	297.00	-2.8	2,853	-0.10%
2022/09/23	1.1	316.45	0	319.50	315.50	1.1	2,928	0.04%
2022/09/22	5	321.50	5	323.00	322.50	0	2,962	0.00%
2022/09/21	1.2	327.80	68	326.63	327.50	-66.9	2,977	-2.25%
2022/09/20	1	330.50	0	0.00	333.50	1	2,976	0.03%
2022/09/19	10	336.25	12.2	334.36	335.50	-2.2	2,983	-0.07%
2022/09/16	3	333.83	3	333.17	332.00	0	2,991	0.00%
2022/09/15	73.1	337.52	5.1	336.12	338.00	68	2,977	2.28%
2022/09/14	17	324.88	18	321.75	325.00	-1	2,956	-0.03%
2022/09/13	0	332.50	0	333.50	333.00	0	2,951	0.00%
2022/09/12	42.1	335.75	31	337.80	333.00	11.1	2,987	0.37%
2022/09/08	4.1	327.40	6.1	333.65	335.00	-1.9	2,968	-0.06%
2022/09/07	0	317.25	1.1	315.18	316.00	-1.1	2,901	-0.04%
2022/09/06	1	314.50	1.1	314.61	316.00	-0.1	2,909	0.00%
2022/09/05	1.1	308.57	2	310.75	308.50	-0.9	2,920	-0.03%
2022/09/02	1.1	314.10	1	313.50	312.50	0.1	2,913	0.00%
2022/09/01	3	319.65	2.1	319.22	317.00	1	2,885	0.03%
2022/08/31	4	324.74	3.6	326.15	328.50	0.4	2,863	0.01%
2022/08/29	4	316.73	0	316.71	317.50	4	2,832	0.14%
2022/08/26	1.2	332.46	3.1	331.86	332.00	-1.9	2,781	-0.07%
2022/08/25	1	327.00	2	326.50	326.00	-1	2,770	-0.04%
2022/08/24	1	322.50	0	0.00	324.00	1	2,780	0.04%
2022/08/23	1	323.00	0	0.00	324.00	1	2,838	0.04%
2022/08/22	0	328.50	0	0.00	327.00	0	2,845	0.00%
2022/08/19	1	330.00	2	330.75	332.00	-1	2,847	-0.04%
2022/08/18	1	327.00	1	324.02	327.50	0	2,833	0.00%
2022/08/17	6.1	329.49	1	327.00	329.00	5.1	2,822	0.18%
2022/08/16	1.1	333.04	1.1	334.09	332.50	0	2,801	0.00%
2022/08/15	4	332.38	7	333.91	334.50	-3	2,800	-0.11%
2022/08/12	0	326.37	11	325.32	330.00	-11	2,799	-0.39%
2022/08/11	1.1	326.41	35.1	325.09	326.50	-34	2,769	-1.23%
2022/08/10	30.1	320.50	0	0.00	319.00	30.1	2,773	1.09%
2022/08/09	2	323.00	11	323.59	325.00	-9	2,791	-0.32%
2022/08/08	30.1	320.50	30.6	323.43	325.00	-0.5	2,811	-0.02%
2022/08/05	13	321.97	1	324.46	323.00	12	2,818	0.43%
2022/08/04	22	317.48	5.2	318.45	317.00	16.8	2,824	0.59%
2022/08/03	1	326.00	5	328.00	326.50	-4	2,773	-0.14%
2022/08/02	6.1	328.47	2.1	328.42	325.50	4	2,804	0.14%
2022/08/01	1	338.50	1	341.00	341.00	0	2,776	0.00%
2022/07/29	0.1	342.75	2.1	344.80	342.00	-2.1	2,789	-0.07%
2022/07/28	24	342.25	6	341.00	340.50	18	2,792	0.65%
2022/07/27	1	336.51	5	339.69	342.50	-4	2,786	-0.14%
2022/07/26	1	337.50	0.1	336.00	336.50	0.9	2,779	0.03%
2022/07/25	1.1	334.10	3.2	336.18	337.00	-2.1	2,806	-0.08%
2022/07/22	21	333.67	11	333.36	333.50	10	2,810	0.36%
2022/07/21	9	330.56	12.1	332.73	336.50	-3	2,826	-0.11%
2022/07/20	9	328.55	10	326.25	322.50	-1	2,791	-0.04%
2022/07/19	4	323.88	7	324.93	326.00	-3	2,770	-0.11%
2022/07/18	3	321.83	7.1	321.93	326.50	-4.1	2,759	-0.15%
2022/07/15	6	318.26	1	319.50	318.50	5	2,725	0.18%
2022/07/14	3.1	319.02	36.2	314.23	320.00	-33.2	2,711	-1.22%
2022/07/13	10.1	319.38	12.1	317.83	318.00	-2	2,698	-0.07%
2022/07/12	37	310.68	33.1	310.12	309.00	3.9	2,648	0.15%
2022/07/11	0.1	303.73	2	303.25	304.00	-1.9	2,589	-0.07%
2022/07/08	40.3	307.54	39.4	309.24	308.50	0.9	2,561	0.04%
2022/07/07	1.2	288.12	4.2	289.91	291.00	-3	2,477	-0.12%
2022/07/06	11.3	283.81	11	286.13	280.00	0.3	2,465	0.01%
2022/07/05	2.5	283.50	2	284.50	284.50	0.5	2,455	0.02%
2022/07/04	11.2	279.86	11.2	281.69	278.00	-0.1	2,403	0.00%
2022/07/01	6.9	292.91	7.5	293.33	282.00	-0.6	2,373	-0.03%
2022/06/30	3.5	311.22	1	308.00	308.00	2.5	2,292	0.11%
2022/06/29	6.4	324.64	1.1	325.08	325.00	5.3	2,259	0.24%
2022/06/28	24.1	334.74	20	338.00	332.00	4.1	2,242	0.18%
2022/06/27	2.5	336.90	8.3	339.96	341.50	-5.7	2,254	-0.25%
2022/06/24	30.3	330.33	22	332.04	328.00	8.3	2,231	0.37%
2022/06/23	4.4	329.58	4	332.38	331.50	0.4	2,215	0.02%
2022/06/22	35.4	343.79	13.2	348.60	335.50	22.2	2,187	1.02%
2022/06/21	5.1	351.86	1.5	345.71	353.00	3.6	2,166	0.17%
2022/06/20	7.6	343.56	5	342.29	342.00	2.5	2,165	0.12%
2022/06/17	6.6	356.19	7.5	353.83	354.00	-0.8	2,161	-0.04%
2022/06/16	7.4	381.57	5.1	371.81	368.00	2.3	2,151	0.11%
2022/06/15	3	379.52	5.7	380.41	383.50	-2.7	2,264	-0.12%
2022/06/14	36.4	377.39	20.2	380.01	377.00	16.2	2,317	0.70%
2022/06/13	3.5	387.11	2.6	384.74	384.00	0.9	2,303	0.04%
2022/06/10	2	398.75	0	0.00	400.00	2	2,301	0.09%
2022/06/09	1.4	404.42	11	403.00	405.00	-9.6	2,318	-0.41%
2022/06/08	15.3	406.93	14	404.22	403.00	1.3	2,314	0.06%
2022/06/07	13	407.00	12	409.08	407.00	1	2,320	0.04%
2022/06/06	3	405.87	0.1	409.00	410.50	2.9	2,346	0.12%
2022/06/02	2	405.01	0.2	406.59	407.00	1.8	2,374	0.07%
2022/06/01	10.3	404.97	10.1	404.01	405.00	0.2	2,432	0.01%
2022/05/31	1	398.53	3.1	401.44	405.00	-2.1	2,444	-0.09%
2022/05/30	1.1	398.45	2.1	398.94	399.50	-1	2,397	-0.04%
2022/05/27	1.1	390.53	5.2	392.73	393.00	-4.1	2,401	-0.17%
2022/05/26	5	388.30	4	386.50	385.50	1	2,443	0.04%
2022/05/25	0	380.00	0.1	388.50	387.50	-0.1	2,482	0.00%
2022/05/24	1.2	391.35	1	385.00	382.00	0.2	2,548	0.01%
2022/05/23	2.1	398.48	2	391.83	390.00	0.1	2,586	0.00%
2022/05/20	17.2	398.16	16	397.59	395.00	1.2	2,622	0.05%
2022/05/19	1	393.02	1	394.00	398.00	0	2,634	0.00%
2022/05/18	6	402.50	4	403.00	401.00	2	2,643	0.08%
2022/05/17	2.1	392.89	0.1	394.15	397.00	2	2,639	0.07%
2022/05/16	13.2	384.95	11.1	381.61	381.50	2.1	2,623	0.08%
2022/05/13	11.2	382.05	19	383.18	383.00	-7.8	2,612	-0.30%
2022/05/12	3.9	383.86	3.1	381.20	378.00	0.8	2,629	0.03%
2022/05/11	5.2	392.97	3	394.00	392.00	2.2	2,631	0.08%
2022/05/10	7.2	390.65	5.4	392.56	392.50	1.7	2,684	0.07%
2022/05/09	6	400.00	1.4	400.92	398.50	4.6	2,651	0.17%
2022/05/06	44.7	408.01	3	408.83	408.00	41.7	2,664	1.57%
2022/05/05	14	414.96	15.1	416.65	417.00	-1.1	2,680	-0.04%
2022/05/04	2.1	407.30	1.3	407.20	408.50	0.9	2,693	0.03%
2022/05/03	0.1	402.46	2.1	407.25	406.50	-1.9	2,731	-0.07%
2022/04/29	22.2	406.91	21.1	402.59	404.50	1.1	2,759	0.04%
2022/04/28	17	402.83	19.1	405.65	405.00	-2.1	2,788	-0.08%
2022/04/27	46.1	396.64	48.3	405.33	407.00	-2.1	2,815	-0.08%
2022/04/26	1.2	397.04	2	400.48	399.00	-0.8	2,847	-0.03%
2022/04/25	17.7	395.63	14.3	397.80	393.50	3.4	2,931	0.12%
2022/04/22	14.1	406.57	12	405.55	405.50	2	2,949	0.07%
2022/04/21	1.1	412.45	6.2	412.38	412.50	-5.1	3,014	-0.17%
2022/04/20	13	410.48	11	412.50	409.50	2	3,062	0.06%
2022/04/19	6.5	412.08	7	412.07	413.00	-0.5	3,081	-0.02%
2022/04/18	22	398.51	23.1	405.02	405.00	-1.1	3,145	-0.03%
2022/04/15	22.1	399.07	22.1	403.57	405.00	0.1	3,190	0.00%
2022/04/14	30.1	400.51	30	405.50	406.00	0.1	3,274	0.00%
2022/04/13	16.1	396.41	3.2	400.47	401.00	12.9	3,356	0.39%
2022/04/12	4.7	390.40	7.6	391.84	393.00	-2.9	3,491	-0.08%
2022/04/11	7.5	399.33	6	399.13	398.00	1.6	3,799	0.04%
2022/04/08	1.1	413.52	1.2	412.69	413.00	-0.1	3,859	0.00%
2022/04/07	8.8	412.78	3.2	412.84	409.00	5.7	3,871	0.15%
2022/04/06	3.2	420.57	6	421.83	423.50	-2.8	3,865	-0.07%
2022/04/01	0.3	427.18	0	0.00	426.00	0.3	3,930	0.01%
2022/03/31	2.2	438.09	2.1	436.56	434.00	0.1	3,953	0.00%
2022/03/30	2.1	438.48	2	441.99	440.00	0.1	3,984	0.00%
2022/03/29	2	428.51	1.1	429.72	429.50	0.9	4,017	0.02%
2022/03/28	31.1	423.87	30.1	429.00	431.50	1	4,080	0.03%
2022/03/25	31	432.73	1.4	432.33	430.50	29.7	4,082	0.73%
2022/03/24	0.3	429.37	0.2	430.67	433.00	0.2	4,076	0.00%
2022/03/23	5.3	433.33	2.5	432.88	433.00	2.7	4,085	0.07%
2022/03/22	103.1	424.99	106.8	429.97	432.00	-3.6	4,078	-0.09%	大買/大賣/
2022/03/21	9.6	420.08	7.3	420.28	418.50	2.4	4,040	0.06%
2022/03/18	11.9	420.87	12.1	421.43	423.50	-0.2	4,022	0.00%
2022/03/17	3	445.91	9.1	436.56	445.50	-6	3,898	-0.16%
2022/03/16	2.4	418.70	14.1	423.70	417.50	-11.7	3,845	-0.30%
2022/03/15	4.4	426.30	0.1	427.20	420.00	4.3	3,842	0.11%
2022/03/14	1	436.94	1.8	434.64	436.00	-0.7	3,836	-0.02%
2022/03/11	4.3	431.77	3.4	432.77	434.00	0.9	3,873	0.02%
2022/03/10	2.7	435.66	5	434.12	436.00	-2.4	3,901	-0.06%
2022/03/09	8.1	424.82	9	422.05	423.50	-1	3,908	-0.02%
2022/03/08	15.4	419.08	12	417.83	414.50	3.4	3,907	0.09%
2022/03/07	7.7	431.54	8.2	428.86	427.00	-0.5	3,897	-0.01%
2022/03/04	3.4	453.65	1.1	453.38	450.50	2.3	3,893	0.06%
2022/03/03	3	459.51	0	462.50	459.50	3	3,924	0.08%
2022/03/02	2	459.25	1	459.51	462.50	1	3,956	0.03%
2022/03/01	2.4	460.93	11.1	462.68	465.00	-8.8	3,973	-0.22%
2022/02/25	8.7	450.10	10	448.65	451.50	-1.3	3,971	-0.03%
2022/02/24	8.8	452.85	7.5	450.36	448.00	1.3	3,958	0.03%
2022/02/23	10.2	464.48	3.1	465.57	463.50	7.1	3,927	0.18%
2022/02/22	10.4	469.13	4.1	468.99	469.50	6.3	3,930	0.16%
2022/02/21	1	474.00	4.1	476.34	479.50	-3.1	3,963	-0.08%
2022/02/18	6.1	466.41	4	471.75	473.00	2	4,013	0.05%
2022/02/17	5.3	475.47	5.2	471.54	467.50	0.1	4,028	0.00%
2022/02/16	3	470.67	1	470.50	472.50	2	4,053	0.05%
2022/02/15	1.2	466.19	0.1	466.78	464.50	1	4,054	0.03%
2022/02/14	9.4	467.49	2.1	465.90	464.00	7.3	4,050	0.18%
2022/02/11	13.5	480.21	4	479.88	482.00	9.5	4,043	0.24%
2022/02/10	9.2	475.52	5.6	478.06	489.50	3.6	4,046	0.09%
2022/02/09	1.1	461.62	6	463.91	466.00	-5	4,002	-0.12%
2022/02/08	0.1	458.41	1.2	457.40	456.50	-1.1	4,004	-0.03%
2022/02/07	1.5	458.42	1.3	454.02	454.00	0.3	4,000	0.01%
2022/01/26	6	456.66	12	457.33	459.00	-6	4,047	-0.15%
2022/01/25	15.5	454.36	15.4	453.22	451.00	0.1	4,146	0.00%
2022/01/24	7.4	461.93	41	462.37	463.00	-33.6	4,130	-0.81%
2022/01/21	17	471.72	10.2	470.63	469.50	6.8	4,123	0.16%
2022/01/20	6.2	483.79	17.1	483.65	481.50	-10.9	4,162	-0.26%
2022/01/19	5.3	491.43	7.1	493.10	487.50	-1.8	4,149	-0.04%
2022/01/18	10.4	510.49	7	508.72	502.00	3.4	4,118	0.08%
2022/01/17	6.3	492.04	3.1	490.93	501.00	3.2	4,049	0.08%
2022/01/14	13.2	486.05	17.6	486.65	492.00	-4.4	4,047	-0.11%
2022/01/13	16.1	500.72	10.1	499.36	498.00	6	4,035	0.15%
2022/01/12	5.3	506.43	8.6	506.53	510.00	-3.3	4,026	-0.08%
2022/01/11	25.1	506.85	13.5	502.03	501.00	11.6	4,009	0.29%
2022/01/10	7	516.87	6.6	517.94	519.00	0.5	3,956	0.01%
2022/01/07	16.3	521.68	22	518.41	515.00	-5.7	3,941	-0.15%
2022/01/06	15.2	525.81	8.2	524.60	523.00	7	3,850	0.18%
2022/01/05	23.5	531.67	28	529.82	535.00	-4.5	3,789	-0.12%
2022/01/04	20.9	519.96	65.4	522.61	533.00	-44.5	3,671	-1.21%
2022/01/03	3.7	487.22	16.1	491.46	491.00	-12.3	3,353	-0.37%
2021/12/30	7	477.00	8.5	479.71	479.50	-1.5	3,300	-0.05%
2021/12/29	4.1	476.09	11.5	472.92	474.00	-7.4	3,332	-0.22%
2021/12/28	6.6	481.15	1.5	479.33	478.00	5	3,367	0.15%
2021/12/27	3.3	479.68	11.5	480.36	481.50	-8.2	3,348	-0.24%
2021/12/24	6.8	477.95	29.2	475.47	473.00	-22.4	3,395	-0.66%
2021/12/23	4.5	473.70	28.2	472.93	476.00	-23.7	3,393	-0.70%
2021/12/22	4.1	464.87	10.9	466.31	469.50	-6.8	3,393	-0.20%
2021/12/21	4.3	449.45	43.4	447.57	455.00	-39.1	3,368	-1.16%
2021/12/20	0.2	448.56	2.2	449.20	448.00	-2	3,366	-0.06%
2021/12/17	12	448.26	2.6	448.56	447.00	9.4	3,378	0.28%
2021/12/16	1	451.51	4	452.50	451.00	-3	3,379	-0.09%
2021/12/15	1.4	453.86	4.8	451.83	450.50	-3.4	3,400	-0.10%
2021/12/14	14.2	450.01	2.4	450.42	448.50	11.8	3,425	0.34%
2021/12/13	2.4	454.03	8.1	457.04	456.50	-5.8	3,448	-0.17%
2021/12/10	4.1	448.53	3	448.50	447.50	1.1	3,480	0.03%
2021/12/09	7.4	454.91	21	453.74	453.50	-13.6	3,497	-0.39%
2021/12/08	13.2	456.10	4.9	458.96	454.50	8.2	3,501	0.24%
2021/12/07	20.2	457.77	10.2	457.63	456.00	9.9	3,505	0.28%
2021/12/06	13.2	467.55	3.1	467.20	465.00	10.2	3,491	0.29%
2021/12/03	20.4	469.26	19.1	470.66	472.50	1.3	3,533	0.04%
2021/12/02	35.3	463.74	35.2	466.38	465.00	0.1	3,524	0.00%
2021/12/01	3	461.19	9.1	463.27	465.00	-6.1	3,536	-0.17%
2021/11/30	12.5	462.94	10.4	467.56	456.50	2.1	3,534	0.06%
2021/11/29	5.4	453.57	9.1	451.62	459.50	-3.7	3,527	-0.10%
2021/11/26	54.7	458.44	46.4	460.62	452.00	8.3	3,537	0.23%
2021/11/25	5.7	468.80	10.8	470.51	465.00	-5.1	3,565	-0.14%
2021/11/24	10.2	462.98	12.4	465.75	468.00	-2.2	3,593	-0.06%
2021/11/23	18.4	460.68	9.6	460.59	463.00	8.8	3,634	0.24%
2021/11/22	7.8	462.34	9.1	461.71	466.00	-1.3	3,701	-0.03%
2021/11/19	14.2	458.03	4.3	458.45	463.00	9.9	3,720	0.27%
2021/11/18	36.1	455.10	13	454.77	456.00	23.1	3,746	0.62%
2021/11/17	22.3	446.32	9.3	445.90	448.00	12.9	3,775	0.34%
2021/11/16	8.5	438.90	1.2	439.03	436.50	7.4	3,871	0.19%
2021/11/15	7.6	439.88	6.6	440.13	442.00	1	4,120	0.03%
2021/11/12	9.2	433.24	17.1	432.62	429.50	-7.9	4,155	-0.19%
2021/11/11	20.3	430.15	3.1	428.54	429.50	17.2	4,196	0.41%
2021/11/10	10.6	430.30	8.4	431.66	430.00	2.2	4,274	0.05%
2021/11/09	12.1	425.78	17.4	426.99	429.00	-5.2	4,380	-0.12%
2021/11/08	11.2	419.31	9.9	419.70	419.00	1.3	4,358	0.03%
2021/11/05	3.1	424.19	6.5	423.69	425.50	-3.4	4,396	-0.08%
2021/11/04	9.2	425.50	9	424.50	423.00	0.1	4,430	0.00%
2021/11/03	6.4	421.89	15.1	422.86	422.50	-8.7	4,458	-0.20%
2021/11/02	35.1	415.16	18.3	412.54	410.00	16.8	4,405	0.38%
2021/11/01	3.7	428.92	4.4	428.42	427.00	-0.7	4,322	-0.02%
2021/10/29	8.7	437.64	5.1	436.88	434.00	3.6	4,311	0.08%
2021/10/28	25.9	440.85	29.7	441.20	438.50	-3.8	4,310	-0.09%
2021/10/27	7.7	426.34	9	426.00	430.50	-1.3	4,235	-0.03%
2021/10/26	19.4	428.71	7.1	428.93	427.50	12.2	4,261	0.29%
2021/10/25	13.3	422.59	28.5	423.10	427.00	-15.2	4,254	-0.36%
2021/10/22	4.1	418.25	7.1	420.33	421.50	-3	4,333	-0.07%
2021/10/21	9.3	420.85	3.5	419.81	419.50	5.8	4,442	0.13%
2021/10/20	9.1	423.71	17.2	422.06	426.00	-8.1	4,495	-0.18%
2021/10/19	14.1	416.30	5.1	418.28	419.00	9	4,510	0.20%
2021/10/18	12.7	412.92	2.1	414.38	410.50	10.6	4,589	0.23%
2021/10/15	12.2	412.37	15.1	413.54	417.00	-2.8	4,678	-0.06%
2021/10/14	9.3	404.94	14.2	405.54	405.50	-4.9	4,697	-0.10%
2021/10/13	20.3	408.18	20.1	407.84	402.00	0.3	4,753	0.01%
2021/10/12	18.1	412.99	12.2	413.83	414.00	5.9	4,751	0.12%
2021/10/08	21.3	415.59	9.3	414.92	410.00	12	4,767	0.25%
2021/10/07	8.3	411.29	6.5	414.47	415.50	1.8	4,774	0.04%
2021/10/06	9	407.58	7.7	406.38	403.00	1.3	4,785	0.03%
2021/10/05	6.5	406.64	5.8	410.31	417.00	0.7	4,777	0.01%
2021/10/04	9.7	413.06	31.3	414.48	409.50	-21.6	4,776	-0.45%
2021/10/01	13.3	427.35	33.2	422.94	418.00	-20	4,818	-0.41%
2021/09/30	6.3	439.61	4	441.29	442.50	2.3	4,943	0.05%
2021/09/29	11.1	440.36	10.2	440.88	439.00	0.9	5,106	0.02%
2021/09/28	24.7	453.82	9	455.33	453.00	15.7	5,152	0.30%
2021/09/27	3.1	466.67	8	465.00	466.00	-4.9	5,162	-0.09%
2021/09/24	5	472.89	3	471.50	469.00	2	5,315	0.04%
2021/09/23	6.2	470.05	3.3	468.52	469.00	2.9	5,496	0.05%
2021/09/22	3.1	456.43	5.2	460.83	463.00	-2.1	5,528	-0.04%
2021/09/17	3.1	467.84	6	466.93	470.50	-2.9	5,571	-0.05%
2021/09/16	19.6	460.73	7.2	462.03	461.50	12.4	5,573	0.22%
2021/09/15	22	469.69	3	472.01	466.00	19	5,586	0.34%
2021/09/14	17.4	487.97	11.2	486.21	481.00	6.2	5,612	0.11%
2021/09/13	6.2	484.80	7.2	485.67	484.00	-1.1	5,671	-0.02%
2021/09/10	10.2	479.33	10	478.31	481.50	0.1	5,759	0.00%
2021/09/09	16.6	468.91	45.1	470.67	475.00	-28.5	5,996	-0.47%
2021/09/08	41.6	466.55	14	463.86	460.50	27.6	6,141	0.45%
2021/09/07	7.2	479.75	14	478.07	477.00	-6.8	6,297	-0.11%
2021/09/06	4.4	481.47	3.4	481.98	480.50	1.1	6,296	0.02%
2021/09/03	7.5	481.76	4	484.75	480.50	3.5	6,299	0.06%
2021/09/02	16.3	484.21	6.2	481.78	479.50	10.1	6,318	0.16%
2021/09/01	5.1	483.23	8.1	485.19	489.00	-3.1	6,367	-0.05%
2021/08/31	23.3	472.52	3	476.51	479.50	20.3	6,399	0.32%
2021/08/30	7	480.74	5.2	482.31	484.50	1.8	6,386	0.03%
2021/08/27	10.4	474.40	21.4	475.30	477.00	-11	6,368	-0.17%
2021/08/26	11.1	461.68	7.1	470.70	464.50	4	6,378	0.06%
2021/08/25	4.1	462.74	29.4	465.78	472.00	-25.3	6,352	-0.40%
2021/08/24	13.5	460.24	9.2	458.68	455.50	4.3	6,417	0.07%
2021/08/23	11.8	449.57	8	450.65	454.00	3.7	6,446	0.06%
2021/08/20	20.9	447.62	22.2	442.63	446.00	-1.3	6,412	-0.02%
2021/08/19	112	461.92	71.7	455.42	450.00	40.3	6,317	0.64%	大買/
2021/08/18	30.6	484.41	33.1	484.33	498.00	-2.5	6,165	-0.04%
2021/08/17	27.2	487.60	23.1	482.09	474.00	4.1	6,154	0.07%
2021/08/16	3.3	489.97	3.4	495.00	492.00	-0.1	6,266	0.00%
2021/08/13	45.8	511.40	7	503.29	500.00	38.8	6,284	0.62%
2021/08/12	3	529.68	0	0.00	529.00	3	6,292	0.05%
2021/08/11	8.2	532.96	8.4	530.49	533.00	-0.2	6,487	0.00%
2021/08/10	17	535.01	9.1	538.51	531.00	7.9	6,647	0.12%
2021/08/09	16.6	550.68	6	546.87	545.00	10.6	6,886	0.15%
2021/08/06	3.1	555.40	4.9	558.00	558.00	-1.9	7,108	-0.03%
2021/08/05	2.2	558.78	5.2	554.29	558.00	-3	7,424	-0.04%
2021/08/04	0.2	552.89	0	0.00	554.00	0.2	7,646	0.00%
2021/08/03	2.5	554.07	3.2	558.75	553.00	-0.7	7,734	-0.01%
2021/08/02	4.2	553.57	4	555.23	557.00	0.2	7,840	0.00%
2021/07/30	14.3	563.99	4.4	564.48	560.00	9.9	7,891	0.13%
2021/07/29	6.3	568.17	9.1	569.01	571.00	-2.8	7,918	-0.04%
2021/07/28	41.2	568.93	37.1	569.94	565.00	4.1	8,050	0.05%
2021/07/27	57.5	588.97	20.8	591.08	581.00	36.8	8,046	0.46%
2021/07/26	13.3	583.51	23.7	592.07	600.00	-10.5	7,969	-0.13%
2021/07/23	12.5	592.39	22.4	593.70	589.00	-9.9	7,938	-0.13%
2021/07/22	30.6	595.61	34.8	598.50	591.00	-4.2	7,932	-0.05%
2021/07/21	26.3	584.11	33.2	586.60	588.00	-6.9	7,887	-0.09%
2021/07/20	30.8	570.21	16.4	568.52	568.00	14.4	7,901	0.18%
2021/07/19	10.6	571.20	23.8	575.48	583.00	-13.2	7,915	-0.17%
2021/07/16	5.3	578.06	16.1	578.38	578.00	-10.8	7,949	-0.14%
2021/07/15	16.5	586.18	17.2	587.64	586.00	-0.7	8,102	-0.01%
2021/07/14	12.2	579.94	12.3	585.81	583.00	0	8,112	0.00%
2021/07/13	15.8	588.07	21.6	592.48	581.00	-5.8	8,160	-0.07%
2021/07/12	13.5	587.28	8.8	589.50	586.00	4.7	8,159	0.06%
2021/07/09	27.4	584.69	42.3	584.72	584.00	-14.9	8,206	-0.18%
2021/07/08	29	596.24	12.1	597.63	590.00	16.9	8,194	0.21%
2021/07/07	66.2	599.97	106.6	603.95	603.00	-40.5	8,163	-0.50%	大賣/
2021/07/06	24.6	589.34	35.8	588.23	597.00	-11.3	8,056	-0.14%
2021/07/05	3.3	571.15	35.3	568.95	571.00	-32	8,071	-0.40%
2021/07/02	8.7	554.00	13.9	552.07	556.00	-5.2	8,041	-0.06%
2021/07/01	64.3	567.25	58.8	566.54	557.00	5.5	8,044	0.07%
2021/06/29	49.2	559.12	41.8	559.59	555.00	7.5	7,936	0.09%
2021/06/28	5.1	539.16	11.6	541.19	545.00	-6.5	7,801	-0.08%
2021/06/25	6.1	537.49	38	538.34	535.00	-31.9	7,826	-0.41%
2021/06/24	4.2	536.79	2.3	532.45	530.00	1.9	7,803	0.02%
2021/06/23	37.1	535.24	13.9	532.17	534.00	23.2	7,848	0.30%
2021/06/22	20.4	532.18	8	525.50	525.00	12.4	7,888	0.16%
2021/06/21	11.7	528.48	19.2	529.88	527.00	-7.5	7,870	-0.10%
2021/06/18	33.4	547.01	29.1	545.65	540.00	4.3	7,826	0.06%
2021/06/17	84.9	544.95	78.8	545.19	545.00	6.1	7,778	0.08%
2021/06/16	33.6	523.93	36	527.38	531.00	-2.5	7,623	-0.03%
2021/06/15	21.5	515.02	34.8	515.09	523.00	-13.3	7,543	-0.18%
2021/06/11	6.3	498.67	5.3	495.66	494.00	1	7,392	0.01%
2021/06/10	6.4	498.34	16.3	498.30	500.00	-9.9	7,461	-0.13%
2021/06/09	8.2	495.74	14.3	494.22	496.00	-6.1	7,502	-0.08%
2021/06/08	15.2	489.55	27.1	492.01	497.50	-11.9	7,606	-0.16%
2021/06/07	30.7	477.52	20	479.30	477.50	10.7	7,769	0.14%
2021/06/04	15.4	487.44	9.2	488.51	491.00	6.3	7,782	0.08%
2021/06/03	8.3	491.45	12	493.09	494.50	-3.8	7,907	-0.05%
2021/06/02	28.8	491.59	13.5	489.61	486.00	15.3	8,012	0.19%
2021/06/01	18.4	502.37	8.7	501.84	500.00	9.7	8,032	0.12%
2021/05/31	18	503.28	18.9	503.46	505.00	-1	8,075	-0.01%
2021/05/28	16.4	491.27	33.5	490.84	490.00	-17.1	8,049	-0.21%
2021/05/27	31.3	478.90	24.1	477.45	478.50	7.2	8,044	0.09%
2021/05/26	7.6	479.23	5.4	478.43	481.00	2.3	8,135	0.03%
2021/05/25	10.5	475.42	27.7	477.62	479.00	-17.3	8,138	-0.21%
2021/05/24	14.1	460.77	12.2	457.82	463.50	1.9	8,191	0.02%
2021/05/21	20.9	467.25	23.3	472.04	458.50	-2.4	8,350	-0.03%
2021/05/20	11.4	446.14	19.3	446.94	443.50	-8	8,331	-0.10%
2021/05/19	20.6	440.64	13.7	442.70	442.50	6.9	8,333	0.08%
2021/05/18	34.8	437.59	40.2	440.95	449.00	-5.4	8,340	-0.06%
2021/05/17	43.8	421.16	42.4	420.47	415.50	1.4	8,427	0.02%
2021/05/14	98.6	445.26	82.2	441.76	440.00	16.5	8,287	0.20%
2021/05/13	32.2	413.58	32.3	411.24	409.50	-0.1	8,073	0.00%
2021/05/12	35.5	438.82	42	434.28	423.00	-6.6	7,929	-0.08%
2021/05/11	37.8	479.72	29.8	475.58	469.00	8.1	7,730	0.10%
2021/05/10	26.3	524.46	9.1	516.45	511.00	17.2	7,695	0.22%
2021/05/07	34.5	524.90	31.6	524.46	535.00	2.9	7,753	0.04%
2021/05/06	14.6	497.63	13.2	500.30	501.00	1.4	7,796	0.02%
2021/05/05	20.8	502.31	39	500.67	490.50	-18.2	7,881	-0.23%
2021/05/04	21.1	510.56	32.5	506.64	503.00	-11.4	8,049	-0.14%
2021/05/03	28	531.97	28.5	529.07	522.00	-0.5	8,230	-0.01%
2021/04/29	23.5	545.15	17.9	544.67	543.00	5.6	8,285	0.07%
2021/04/28	18.4	549.74	7.1	548.17	547.00	11.2	8,373	0.13%
2021/04/27	9.5	557.29	7	557.71	555.00	2.5	8,464	0.03%
2021/04/26	6.4	556.56	10.3	559.18	560.00	-3.9	8,557	-0.05%
2021/04/23	28.3	560.77	27.5	559.63	554.00	0.8	8,685	0.01%
2021/04/22	12.7	554.00	13.2	550.83	546.00	-0.6	8,861	-0.01%
2021/04/21	34.2	561.29	19.6	559.24	557.00	14.6	9,069	0.16%
2021/04/20	33.3	569.50	62.9	570.45	571.00	-29.5	9,320	-0.32%
2021/04/19	13.2	555.70	15.3	555.61	553.00	-2.1	9,393	-0.02%
2021/04/16	26.6	547.90	13.3	550.40	551.00	13.3	9,653	0.14%
2021/04/15	14.4	545.68	16.3	551.05	553.00	-1.9	10,131	-0.02%
2021/04/14	31.7	547.99	13.7	546.56	546.00	18	10,236	0.18%
2021/04/13	17.5	562.01	9.2	557.22	556.00	8.3	10,413	0.08%
2021/04/12	26.1	568.52	3.5	568.61	563.00	22.6	10,560	0.21%
2021/04/09	16.9	580.65	17.4	579.32	578.00	-0.5	10,571	0.00%
2021/04/08	36.6	582.57	37.3	584.07	587.00	-0.7	10,609	-0.01%
2021/04/07	9.3	566.89	27.5	568.75	570.00	-18.2	10,587	-0.17%
2021/04/06	3.2	558.99	17.4	561.13	562.00	-14.2	10,645	-0.13%
2021/04/01	24.5	551.85	11.7	552.35	553.00	12.8	10,672	0.12%
2021/03/31	21	555.38	8.9	554.68	553.00	12.1	10,747	0.11%
2021/03/30	14.4	562.17	17.4	565.16	563.00	-3.1	11,057	-0.03%
2021/03/29	11.4	559.01	7.3	556.44	554.00	4.2	11,140	0.04%
2021/03/26	5	553.90	20.1	557.95	559.00	-15.2	11,223	-0.14%
2021/03/25	11.6	544.32	5.2	544.32	542.00	6.4	11,290	0.06%
2021/03/24	10.6	551.07	7.1	553.43	552.00	3.5	11,327	0.03%
2021/03/23	22.4	561.40	14.3	558.01	554.00	8.1	11,551	0.07%
2021/03/22	17.3	554.32	8.3	556.61	563.00	9	11,668	0.08%
2021/03/19	19.7	548.47	13.5	549.08	552.00	6.2	11,983	0.05%
2021/03/18	27.4	564.11	18.7	564.97	559.00	8.7	12,076	0.07%
2021/03/17	24.4	570.55	16.2	570.16	568.00	8.2	12,371	0.07%
2021/03/16	25.7	581.52	8.3	584.39	579.00	17.4	12,758	0.14%
2021/03/15	9.3	574.77	34.5	575.79	580.00	-25.2	13,158	-0.19%
2021/03/12	46.6	573.74	38	575.94	572.00	8.7	13,230	0.07%
2021/03/11	40.5	558.70	50.2	557.96	565.00	-9.7	13,241	-0.07%
2021/03/10	46.2	536.58	15.1	535.15	534.00	31.1	13,112	0.24%
2021/03/09	35.2	538.38	38.5	539.43	535.00	-3.3	13,284	-0.02%
2021/03/08	31.6	559.13	37.8	553.39	547.00	-6.1	13,266	-0.05%
2021/03/05	16.9	565.26	16.5	566.48	564.00	0.4	13,334	0.00%
2021/03/04	35.5	581.72	10.2	580.03	575.00	25.2	13,528	0.19%
2021/03/03	14.6	588.36	14.4	585.11	592.00	0.2	13,543	0.00%
2021/03/02	30.2	596.32	27.6	597.78	583.00	2.6	13,585	0.02%
2021/02/26	71.4	598.23	36.6	597.23	593.00	34.8	13,877	0.25%
2021/02/25	27.8	617.40	28.6	619.16	614.00	-0.8	14,159	-0.01%
2021/02/24	59.6	622.77	56.3	619.06	612.00	3.3	14,233	0.02%
2021/02/23	29.6	629.12	60	627.49	637.00	-30.5	14,323	-0.21%
2021/02/22	31.6	622.33	40.5	624.05	620.00	-8.9	14,226	-0.06%
2021/02/19	30.4	605.47	10.6	609.16	609.00	19.8	14,128	0.14%
2021/02/18	49.1	614.54	32.5	616.88	612.00	16.6	14,133	0.12%
2021/02/17	27.6	615.92	47.1	615.03	623.00	-19.6	14,120	-0.14%
2021/02/05	30.4	591.30	22.2	589.67	588.00	8.2	13,936	0.06%
2021/02/04	27.8	585.34	18	585.67	583.00	9.8	13,989	0.07%
2021/02/03	27	591.62	22.4	592.15	593.00	4.6	14,107	0.03%
2021/02/02	12.6	590.03	23.9	591.68	596.00	-11.3	14,114	-0.08%
2021/02/01	38.4	564.63	43.5	567.16	573.00	-5.1	14,079	-0.04%
2021/01/29	36.3	584.40	44.4	585.04	574.00	-8.1	13,973	-0.06%
2021/01/28	37.8	580.28	41.6	579.42	577.00	-3.8	13,970	-0.03%
2021/01/27	46.5	594.59	36.4	595.65	597.00	10.1	14,095	0.07%
2021/01/26	81.8	611.05	36.3	609.27	597.00	45.5	14,352	0.32%
2021/01/25	76.8	630.15	86.4	631.00	626.00	-9.5	14,157	-0.07%
2021/01/22	20.8	609.83	17.4	611.57	608.00	3.4	13,907	0.02%
2021/01/21	26.6	602.41	57.8	604.03	608.00	-31.2	13,821	-0.23%
2021/01/20	57	599.70	21.7	600.37	594.00	35.2	13,714	0.26%
2021/01/19	40.2	608.87	22.1	608.75	608.00	18.1	13,633	0.13%
2021/01/18	51.7	596.75	72.4	599.70	602.00	-20.7	13,587	-0.15%
2021/01/15	92.5	611.90	57.6	608.92	602.00	35	13,422	0.26%
2021/01/14	56	601.35	50.4	602.34	608.00	5.6	13,162	0.04%
2021/01/13	46.2	595.37	101.2	595.56	604.00	-55	12,921	-0.43%	大賣/
2021/01/12	81.9	579.91	44.3	579.12	575.00	37.7	12,604	0.30%
2021/01/11	76.6	589.51	48.6	587.62	592.00	28	12,407	0.23%
2021/01/08	73.2	556.57	90.2	552.67	572.00	-17	12,221	-0.14%
2021/01/07	19.9	521.99	74	526.91	529.00	-54	11,699	-0.46%
2021/01/06	59.5	520.20	28.5	517.56	513.00	31	11,576	0.27%
2021/01/05	49.4	528.37	43.2	526.12	528.00	6.2	11,391	0.05%
2021/01/04	20.2	519.94	22.5	520.29	520.00	-2.3	11,327	-0.02%
2020/12/31	48.2	518.25	23	516.96	518.00	25.1	11,391	0.22%
2020/12/30	34.1	515.50	41	516.90	521.00	-6.9	11,285	-0.06%
2020/12/29	25.4	508.00	38.6	507.64	506.00	-13.2	11,147	-0.12%
2020/12/28	14.1	500.90	14.1	502.73	502.00	0.1	11,076	0.00%
2020/12/25	23.7	504.60	19.2	501.81	500.00	4.5	11,117	0.04%
2020/12/24	52.3	509.51	64.1	511.04	504.00	-11.8	11,211	-0.11%
2020/12/23	34.1	488.55	29.1	486.48	492.00	5	10,873	0.05%
2020/12/22	23.1	482.99	25.1	485.22	477.50	-2	10,803	-0.02%
2020/12/21	21.3	480.19	27.3	481.42	482.00	-6	10,763	-0.06%
2020/12/18	28.7	489.48	18.8	487.19	485.50	9.9	10,661	0.09%
2020/12/17	34	485.78	50.1	487.34	495.00	-16.1	10,605	-0.15%
2020/12/16	21.8	496.67	25	498.14	495.50	-3.2	10,384	-0.03%
2020/12/15	81.4	502.88	76.7	496.31	488.50	4.7	10,241	0.05%
2020/12/14	38.6	516.34	34.3	518.62	520.00	4.3	9,964	0.04%
2020/12/11	80.1	515.65	69.3	516.25	518.00	10.7	9,826	0.11%
2020/12/10	87.6	507.05	106.2	509.73	509.00	-18.6	9,487	-0.20%	大賣/
2020/12/09	81.6	491.41	98.1	494.76	499.00	-16.5	9,114	-0.18%
2020/12/08	24	466.29	47	466.15	466.50	-23	8,669	-0.27%
2020/12/07	34	463.15	32	461.28	458.50	2	8,607	0.02%
2020/12/04	33.5	459.18	22	458.10	459.00	11.5	8,562	0.13%
2020/12/03	35.4	459.59	35.3	461.50	460.50	0.1	8,610	0.00%
2020/12/02	28.4	451.53	30.2	449.99	450.00	-1.8	8,368	-0.02%
2020/12/01	35.1	449.84	51.1	449.00	454.00	-16	8,276	-0.19%
2020/11/30	26.2	446.88	59.2	446.34	442.00	-33	8,157	-0.41%
2020/11/27	13	432.47	15	433.30	436.00	-2	7,936	-0.03%
2020/11/26	25.5	425.33	18.1	427.14	428.50	7.4	7,906	0.09%
2020/11/25	94.6	432.57	76.4	434.72	423.00	18.2	7,934	0.23%
2020/11/24	76.2	433.32	107.9	436.32	437.50	-31.8	7,624	-0.42%	大賣/
2020/11/23	16.4	416.11	27	417.83	418.50	-10.6	7,265	-0.15%
2020/11/20	37.1	413.51	70.3	412.64	412.00	-33.2	7,173	-0.46%
2020/11/19	34.3	403.47	30.8	403.74	404.00	3.4	7,018	0.05%
2020/11/18	11.2	398.92	33.6	399.79	399.50	-22.4	7,016	-0.32%
2020/11/17	31.2	398.75	33.3	401.79	398.50	-2.1	7,138	-0.03%
2020/11/16	45.5	400.00	24.1	399.34	396.50	21.4	7,492	0.29%
2020/11/13	17.2	396.35	21.1	399.06	397.00	-3.9	7,674	-0.05%
2020/11/12	30	395.82	39.4	395.65	395.50	-9.3	7,652	-0.12%
2020/11/11	15.4	392.27	36.2	392.95	392.50	-20.8	7,575	-0.28%
2020/11/10	32.1	388.78	12.1	389.74	388.00	20	7,471	0.27%
2020/11/09	19.5	388.34	33.2	387.53	388.00	-13.7	7,478	-0.18%
2020/11/06	22.3	383.19	19.1	385.21	381.50	3.3	7,575	0.04%
2020/11/05	11.2	384.58	46.3	383.81	386.50	-35.1	7,539	-0.47%
2020/11/04	72.2	381.31	76.2	382.63	381.50	-4.1	7,496	-0.05%
2020/11/03	80.1	373.55	125.7	373.55	377.50	-45.6	7,553	-0.60%	大賣/
2020/11/02	9	356.33	6	357.50	352.50	3	7,342	0.04%
2020/10/30	17	352.97	30	352.27	355.50	-13	7,515	-0.17%
2020/10/29	10.5	349.98	18	350.28	351.00	-7.5	7,518	-0.10%
2020/10/28	7.3	358.84	8	358.32	357.00	-0.8	7,623	-0.01%
2020/10/27	27	357.65	25	359.16	359.00	2	7,710	0.03%
2020/10/26	10.1	358.16	22	360.16	363.00	-12	7,719	-0.16%
2020/10/23	3.2	354.38	6.1	354.75	354.00	-2.9	7,812	-0.04%
2020/10/22	10	356.35	11	355.86	354.50	-1	8,411	-0.01%
2020/10/21	6	359.58	6	360.98	356.50	0	8,727	0.00%
2020/10/20	8	359.25	9	358.28	360.00	-1	8,885	-0.01%
2020/10/19	12	361.29	12	361.75	360.00	0	9,021	0.00%
2020/10/16	29	357.83	35	359.13	359.50	-6	9,188	-0.07%
2020/10/15	7	353.57	7	354.07	354.00	0	9,252	0.00%
2020/10/14	7.1	355.99	15	356.37	354.00	-7.9	9,294	-0.08%
2020/10/13	17	354.32	39	355.47	356.50	-22	9,387	-0.23%
2020/10/12	19.1	358.36	67	356.81	353.00	-47.9	9,402	-0.51%
2020/10/08	34	361.06	56	361.99	363.00	-22	9,359	-0.24%
2020/10/07	12	355.38	10.3	355.66	356.00	1.7	9,362	0.02%
2020/10/06	14	356.11	15	356.27	355.50	-1	9,463	-0.01%
2020/10/05	11	350.36	11	352.05	354.50	0	9,610	0.00%
2020/09/30	19.2	349.67	25.1	349.60	351.50	-5.9	9,742	-0.06%
2020/09/29	40	347.97	48	347.89	348.00	-8	9,854	-0.08%
2020/09/28	9	327.17	18.1	327.49	331.50	-9.1	10,005	-0.09%
2020/09/25	12	329.41	9	330.22	324.00	3	10,214	0.03%
2020/09/24	35.1	336.24	6	334.58	331.00	29.1	10,258	0.28%
2020/09/23	5	344.79	7	343.86	341.50	-2	10,305	-0.02%
2020/09/22	41.1	345.52	17	344.15	344.00	24.1	10,435	0.23%
2020/09/21	11.1	351.84	5	352.00	348.00	6.1	10,815	0.06%
2020/09/18	5.1	358.29	4	358.25	357.00	1.1	11,006	0.01%
2020/09/17	29.1	358.24	48	358.35	357.50	-18.9	11,223	-0.17%
2020/09/16	7.1	355.27	16	355.47	353.00	-8.9	11,480	-0.08%
2020/09/15	16.1	357.09	13	356.12	355.50	3.1	11,677	0.03%
2020/09/14	19.1	353.49	21	355.86	358.50	-2	11,925	-0.02%
2020/09/11	4.1	345.98	11	346.23	349.50	-6.9	12,114	-0.06%
2020/09/10	21.1	351.95	11	351.32	345.00	10.1	12,332	0.08%
2020/09/09	8.1	346.94	8	347.06	350.50	0.1	12,512	0.00%
2020/09/08	39.1	347.52	45	347.81	350.00	-6	12,543	-0.05%
2020/09/07	14.1	339.16	12	339.04	335.50	2.1	12,587	0.02%
2020/09/04	31.3	339.42	26	338.87	340.00	5.3	12,801	0.04%
2020/09/03	11	341.91	21	339.81	344.00	-10	12,939	-0.08%
2020/09/02	11.1	336.36	11	338.55	335.00	0.1	13,002	0.00%
2020/09/01	44.2	329.85	27	333.28	337.00	17.2	13,192	0.13%
2020/08/31	19	335.81	17	337.71	333.00	2	13,528	0.02%
2020/08/28	15.1	338.39	13	339.16	340.50	2.1	13,726	0.02%
2020/08/27	8.2	337.61	5	338.40	336.50	3.2	13,928	0.02%
2020/08/26	17.1	332.67	19	333.71	337.00	-1.9	14,096	-0.01%
2020/08/25	20	334.20	18	334.97	333.00	2	14,292	0.01%
2020/08/24	25.3	336.16	13	336.19	333.50	12.3	14,375	0.09%
2020/08/21	36.1	338.91	22	341.41	344.00	14.1	14,441	0.10%
2020/08/20	52.3	334.15	61	332.97	330.00	-8.7	14,470	-0.06%
2020/08/19	66.4	363.50	44	362.78	354.50	22.4	14,228	0.16%
2020/08/18	22.2	375.05	9	376.61	373.00	13.2	14,298	0.09%
2020/08/17	7.1	379.44	7	379.00	379.00	0.1	14,440	0.00%
2020/08/14	17.1	374.96	11.1	375.84	375.00	6	14,667	0.04%
2020/08/13	37	378.42	13	378.54	376.50	24	15,105	0.16%
2020/08/12	52.2	385.23	12	384.29	380.50	40.2	15,219	0.26%
2020/08/11	9.2	386.26	8	386.44	385.50	1.2	15,357	0.01%
2020/08/10	34	386.04	12	385.54	384.50	22	15,642	0.14%
2020/08/07	72.2	395.69	55	399.09	390.00	17.2	15,917	0.11%
2020/08/06	55	395.11	30	396.13	391.50	25	15,909	0.16%
2020/08/05	14.3	396.07	44	397.22	397.50	-29.7	15,991	-0.19%
2020/08/04	27.1	390.25	15.1	391.18	391.00	12	16,000	0.07%
2020/08/03	42.2	394.14	37	393.49	390.00	5.2	16,227	0.03%
2020/07/31	16	385.59	32	385.83	389.00	-16	16,468	-0.10%
2020/07/30	21	381.05	17	385.12	381.50	4	16,727	0.02%
2020/07/29	52.1	380.87	47.1	381.41	382.50	5	17,464	0.03%
2020/07/28	145.3	401.88	124	401.17	384.00	21.3	17,642	0.12%	大買/大賣/
2020/07/27	53.6	397.98	102.7	399.08	406.00	-49.1	17,457	-0.28%	大賣/
2020/07/24	37	388.15	48	389.54	389.50	-11	17,439	-0.06%
2020/07/23	37.1	392.86	14.1	391.21	389.50	23	17,949	0.13%
2020/07/22	37.1	394.43	66.1	394.48	396.00	-29.1	18,359	-0.16%
2020/07/21	33	388.02	67	388.35	388.00	-34	18,441	-0.18%
2020/07/20	26	380.60	20	380.97	382.00	6	18,646	0.03%
2020/07/17	17	379.56	36.5	380.15	379.00	-19.5	18,968	-0.10%
2020/07/16	23	377.35	41	378.45	377.00	-18	19,192	-0.09%
2020/07/15	16.3	376.00	11	376.73	374.50	5.3	19,332	0.03%
2020/07/14	40	379.09	24	380.50	374.00	16	19,688	0.08%
2020/07/13	18	377.31	46.1	377.40	380.50	-28.1	19,916	-0.14%
2020/07/10	76	375.45	53	374.92	370.50	23	20,835	0.11%
2020/07/09	51.1	382.41	37	381.97	379.50	14.1	20,941	0.07%
2020/07/08	47.1	390.50	38	389.18	387.00	9.1	21,081	0.04%
2020/07/07	90.2	390.19	109	390.62	392.50	-18.9	21,183	-0.09%	大賣/
2020/07/06	66.2	378.04	60	378.15	378.50	6.2	21,407	0.03%
2020/07/03	29.2	379.13	21	378.24	377.00	8.2	21,730	0.04%
2020/07/02	30	378.42	21.1	378.58	377.00	8.9	21,947	0.04%
2020/07/01	37.1	381.98	33	382.74	379.50	4.1	22,053	0.02%
2020/06/30	87.2	379.46	39.1	379.49	381.00	48.2	22,017	0.22%
2020/06/29	42.2	395.30	13	395.46	391.00	29.2	21,701	0.13%
2020/06/24	47.1	410.87	47.4	410.84	407.50	-0.3	21,595	0.00%
2020/06/23	62.2	406.88	80	406.19	406.00	-17.9	21,573	-0.08%
2020/06/22	56.1	398.26	61.2	397.51	396.50	-5.2	21,487	-0.02%
2020/06/19	56.2	409.70	58.5	409.34	404.50	-2.3	21,565	-0.01%
2020/06/18	22.1	403.35	39	403.18	405.00	-16.9	21,525	-0.08%
2020/06/17	84.1	399.37	88	400.80	399.00	-4	21,523	-0.02%
2020/06/16	42.2	392.17	80.1	391.80	396.00	-38	21,656	-0.18%
2020/06/15	14	382.11	24	382.35	382.00	-10	21,862	-0.05%
2020/06/12	80	374.49	46.1	375.23	381.00	33.9	22,147	0.15%
2020/06/11	75	387.17	46	386.50	383.50	29	22,548	0.13%
2020/06/10	51.1	396.96	45	397.06	394.50	6.1	22,704	0.03%
2020/06/09	38	393.97	55.5	392.81	392.50	-17.5	22,883	-0.08%
2020/06/08	57	393.81	63.2	392.86	393.00	-6.3	23,169	-0.03%
2020/06/05	93.1	396.28	51	394.58	387.50	42.1	23,158	0.18%
2020/06/04	88	399.04	103.1	400.33	400.50	-15.1	23,039	-0.07%	大賣/
2020/06/03	40	390.89	48	391.34	392.00	-8	22,971	-0.03%
2020/06/02	39	386.40	40	385.06	383.00	-1	22,862	0.00%
2020/06/01	46.1	377.94	64	380.42	385.50	-17.9	22,847	-0.08%
2020/05/29	12.1	368.15	10.1	368.97	370.50	2	22,950	0.01%
2020/05/28	37.1	375.68	24	375.48	370.00	13.1	23,024	0.06%
2020/05/27	27	373.33	33	373.56	376.00	-6	23,258	-0.03%
2020/05/26	62.1	377.54	35	377.06	371.00	27.1	23,586	0.11%
2020/05/25	62	362.51	58	365.27	376.00	4	23,905	0.02%
2020/05/22	39	373.49	43	372.84	371.50	-4	23,914	-0.02%
2020/05/21	98.1	384.29	97	383.50	382.00	1	23,916	0.00%
2020/05/20	132	387.41	85	386.22	384.50	47	23,896	0.20%	大買/
2020/05/19	34.1	374.80	45.3	375.42	373.00	-11.2	23,524	-0.05%
2020/05/18	74.1	376.30	26	375.88	369.00	48.1	23,519	0.20%
2020/05/15	73	389.17	78.7	389.01	386.00	-5.7	23,501	-0.02%
2020/05/14	68	393.83	39.1	391.37	385.50	29	23,283	0.12%
2020/05/13	74.2	401.83	81	401.96	402.50	-6.8	23,119	-0.03%
2020/05/12	51	408.56	49	409.67	406.00	2	22,927	0.01%
2020/05/11	36.1	411.64	49	410.87	413.50	-12.9	22,828	-0.06%
2020/05/08	71.1	408.07	44	405.81	403.50	27.1	22,859	0.12%
2020/05/07	121.4	416.06	88.2	414.81	410.00	33.3	22,707	0.15%	大買/
2020/05/06	94	415.14	111.1	415.23	416.00	-17.1	22,443	-0.08%	大賣/
2020/05/05	154.2	413.89	176	415.52	407.00	-21.8	22,198	-0.10%	大買/大賣/
2020/05/04	48.1	382.53	41	383.61	391.50	7.1	21,593	0.03%
2020/04/30	49.1	390.30	66.1	390.84	391.00	-17.1	21,506	-0.08%
2020/04/29	72	384.41	44	383.30	380.00	28	21,313	0.13%
2020/04/28	162	390.78	135	388.60	383.50	27	21,175	0.13%	大買/大賣/
2020/04/27	47	363.73	105.1	365.21	379.50	-58.1	20,727	-0.28%	大賣/
2020/04/24	25	343.52	24	345.21	345.00	1	20,206	0.00%
2020/04/23	89.1	347.91	61	346.88	344.00	28.1	19,998	0.14%
2020/04/22	47	332.85	75.2	335.43	344.00	-28.2	19,743	-0.14%
2020/04/21	57	331.99	36	332.42	326.00	21	19,557	0.11%
2020/04/20	37	341.65	24	341.73	343.00	13	19,488	0.07%
2020/04/17	76	344.85	73	345.36	339.50	3	19,382	0.02%
2020/04/16	54	339.84	46	340.43	341.50	8	19,076	0.04%
2020/04/15	171.2	344.43	160	348.44	343.50	11.2	18,908	0.06%	大買/大賣/
2020/04/14	95	337.94	74	339.28	338.00	21	18,422	0.11%
2020/04/13	71.2	335.79	70	333.94	332.50	1.2	18,450	0.01%
2020/04/10	54	340.12	50	341.25	343.00	4	18,307	0.02%
2020/04/09	88.3	339.99	79	338.15	335.00	9.3	18,420	0.05%
2020/04/08	58	315.72	99	317.09	329.00	-41	17,944	-0.23%
2020/04/07	70	297.74	82	297.68	299.50	-12	17,628	-0.07%
2020/04/06	67	283.46	56	283.06	288.00	11	17,532	0.06%
2020/04/01	14	272.61	12	273.04	272.50	2	17,404	0.01%
2020/03/31	12.2	279.77	5	279.10	274.50	7.2	17,453	0.04%
2020/03/30	21	273.71	16	275.10	278.00	5	17,502	0.03%
2020/03/27	78.1	296.13	53	290.54	280.50	25.1	17,595	0.14%
2020/03/26	39	285.94	42	286.63	291.50	-3	17,504	-0.02%
2020/03/25	40.2	291.04	27	291.26	292.00	13.2	17,609	0.07%
2020/03/24	51	271.59	50	271.94	274.00	1	17,409	0.01%
2020/03/23	29	239.69	27	243.83	252.00	2	17,266	0.01%
2020/03/20	44	246.61	49	248.70	252.00	-5	17,066	-0.03%
2020/03/19	43.1	233.67	35	238.37	229.50	8	16,768	0.05%
2020/03/18	82	266.84	65.9	264.86	254.50	16.2	16,462	0.10%
2020/03/17	80.1	277.09	61.1	277.82	265.00	19	16,208	0.12%
2020/03/16	50.2	312.59	43	312.58	290.50	7.2	15,777	0.05%
2020/03/13	54.2	313.80	68	312.35	320.00	-13.9	15,477	-0.09%
2020/03/12	70.2	358.32	57	356.42	345.50	13.2	15,311	0.09%
2020/03/11	53.2	394.60	37	394.78	383.50	16.2	14,998	0.11%
2020/03/10	53.3	382.93	82	381.89	394.50	-28.8	14,881	-0.19%
2020/03/09	53.1	395.22	43	390.35	386.00	10.1	14,982	0.07%
2020/03/06	18.1	404.54	12	406.29	406.50	6.1	15,083	0.04%
2020/03/05	27.1	408.29	25	407.64	410.50	2.1	15,072	0.01%
2020/03/04	51	404.60	51	407.92	400.50	0	14,924	0.00%
2020/03/03	39	429.34	19	424.05	417.00	20	14,662	0.14%
2020/03/02	61.1	416.04	69	414.05	418.50	-8	14,572	-0.05%
2020/02/27	104	427.42	85.1	423.50	410.00	18.9	14,332	0.13%	大買/
2020/02/26	101.2	460.67	72	452.28	441.00	29.2	13,904	0.21%	大買/
2020/02/25	65	489.32	59	489.37	485.00	6	13,410	0.04%
2020/02/24	13	472.31	22.2	472.72	484.50	-9.2	13,110	-0.07%
2020/02/21	49	468.95	53	468.50	472.00	-4	12,946	-0.03%
2020/02/20	14	462.11	19	460.79	457.50	-5	12,798	-0.04%
2020/02/19	34	450.41	34.1	453.87	460.00	-0.1	12,707	0.00%
2020/02/18	46	461.77	40.6	463.64	450.00	5.4	12,599	0.04%
2020/02/17	12.6	454.30	26	453.21	453.00	-13.5	12,764	-0.11%
2020/02/14	29.1	450.12	50.2	448.70	457.00	-21.1	12,670	-0.17%
2020/02/13	25	445.86	19.2	448.31	439.00	5.8	12,738	0.05%
2020/02/12	41.1	444.42	44.2	444.30	448.00	-3.1	12,673	-0.02%
2020/02/11	37.1	435.10	60.1	435.42	437.00	-23	12,601	-0.18%
2020/02/10	34	416.18	26.1	417.70	418.50	7.9	12,441	0.06%
2020/02/07	12	417.54	18.1	419.59	416.50	-6.1	12,358	-0.05%
2020/02/06	31	421.34	25	421.02	417.00	6	12,329	0.05%
2020/02/05	47.2	421.20	55	418.88	413.00	-7.8	12,417	-0.06%
2020/02/04	57	411.96	58	413.55	418.50	-1	12,328	-0.01%
2020/02/03	51.1	383.85	39	378.81	392.00	12	12,189	0.10%
2020/01/31	40.2	386.67	52	383.70	386.50	-11.8	12,084	-0.10%
2020/01/30	35.1	380.00	73.3	380.44	374.00	-38.2	11,931	-0.32%
2020/01/20	5	416.40	8	417.25	415.50	-3	11,795	-0.03%
2020/01/17	19	418.45	11.1	419.19	413.00	7.9	11,912	0.07%
2020/01/16	23.1	421.80	26	423.06	417.00	-3	11,948	-0.02%
2020/01/15	46.3	422.37	48	422.80	413.00	-1.7	11,920	-0.01%
2020/01/14	62.1	409.11	77.1	410.51	419.00	-15	11,961	-0.13%
2020/01/13	26.1	389.87	26	386.71	390.00	0.1	11,852	0.00%
2020/01/10	29	397.36	17	396.03	392.50	12	11,859	0.10%
2020/01/09	47	397.31	53	396.56	392.00	-6	11,944	-0.05%
2020/01/08	90	393.74	85	390.98	387.00	5	11,937	0.04%
2020/01/07	40.2	420.76	23	421.83	414.00	17.2	11,645	0.15%
2020/01/06	35	464.33	23.2	463.90	460.00	11.9	11,658	0.10%
2020/01/03	49.2	459.88	77.7	459.73	468.00	-28.5	11,967	-0.24%
2020/01/02	31.1	439.12	24.1	436.17	436.00	7	11,787	0.06%
2019/12/31	57	436.43	56.2	437.66	437.00	0.8	11,843	0.01%
2019/12/30	28	426.67	37.1	424.92	436.00	-9	11,735	-0.08%
2019/12/27	30.1	407.08	26	409.31	411.00	4.1	11,692	0.03%
2019/12/26	26.1	407.62	24.3	406.20	402.00	1.8	12,023	0.02%
2019/12/25	37	400.19	29	401.52	403.50	8	12,124	0.07%
2019/12/24	38	392.20	37.1	393.43	395.00	0.9	12,256	0.01%
2019/12/23	31	386.52	23	386.41	383.00	8	12,052	0.07%
2019/12/20	48	395.03	42	395.88	389.50	6	11,942	0.05%
2019/12/19	15	381.87	33.1	381.94	383.00	-18.1	11,581	-0.16%
2019/12/18	14	378.71	8.1	380.14	376.50	5.9	11,516	0.05%
2019/12/17	9.1	379.16	12.2	378.08	377.00	-3.2	11,409	-0.03%
2019/12/16	13.1	377.40	4	378.50	379.00	9.1	11,374	0.08%
2019/12/13	28	379.96	22.2	382.23	376.50	5.8	11,419	0.05%
2019/12/12	32.1	378.06	23.1	379.12	381.50	9	11,277	0.08%
2019/12/11	15	375.90	27	376.44	378.50	-12	11,125	-0.11%
2019/12/10	31.2	369.02	34	368.72	368.00	-2.8	10,969	-0.03%
2019/12/09	34	375.43	25.1	375.75	372.50	8.9	10,944	0.08%
2019/12/06	26	364.79	40	364.68	369.00	-14	10,805	-0.13%
2019/12/05	25	362.88	32.1	363.82	362.00	-7.1	10,769	-0.07%
2019/12/04	50	366.60	48.1	368.11	361.00	1.9	10,820	0.02%
2019/12/03	63	357.44	62.2	359.73	363.00	0.8	10,523	0.01%
2019/12/02	10	334.65	11	333.82	338.00	-1	10,264	-0.01%
2019/11/29	7	332.86	12.1	332.37	330.00	-5.1	10,445	-0.05%
2019/11/28	7	336.21	7.3	336.44	335.00	-0.3	10,723	0.00%
2019/11/27	4	330.63	25.1	333.24	336.50	-21.1	10,677	-0.20%
2019/11/26	10.1	329.36	22.1	329.26	326.50	-11.9	10,604	-0.11%
2019/11/25	4.2	322.50	16.2	321.88	322.50	-12	10,538	-0.11%
2019/11/22	3	317.00	6.1	317.34	317.00	-3.1	10,642	-0.03%
2019/11/21	9.2	318.69	13	317.46	318.50	-3.9	10,783	-0.04%
2019/11/20	5	320.20	6.1	319.19	320.00	-1.1	10,782	-0.01%
2019/11/19	4	321.38	11	323.09	323.50	-7	10,827	-0.06%
2019/11/18	0	0.00	3	319.67	317.50	-3	10,776	-0.03%
2019/11/15	32	324.83	26	323.15	321.00	6	10,764	0.06%
2019/11/14	82.1	329.32	71.1	329.19	326.50	11	10,669	0.10%
2019/11/13	11	310.50	16.2	310.50	310.50	-5.2	10,231	-0.05%
2019/11/11	40.1	290.19	52.1	291.87	282.50	-12	10,261	-0.12%
2019/11/08	6	308.50	10	308.70	307.00	-4	10,018	-0.04%
2019/11/07	11	305.73	30.2	307.84	306.00	-19.2	10,047	-0.19%
2019/11/06	30.1	310.83	10.2	309.17	307.00	19.9	9,990	0.20%
2019/11/05	12	313.00	11.1	312.05	312.00	1	9,972	0.01%
2019/11/04	29	316.91	3.2	315.85	312.50	25.8	9,989	0.26%
2019/11/01	64	307.66	50.1	308.50	316.00	13.9	10,092	0.14%
2019/10/31	37	318.96	50.1	320.83	314.00	-13.1	9,931	-0.13%
2019/10/30	15	320.20	5	321.00	320.50	10	9,866	0.10%
2019/10/29	29	320.05	7	319.14	318.00	22	9,798	0.22%
2019/10/28	4	317.00	8	317.81	316.50	-4	9,828	-0.04%
2019/10/25	18	317.08	10	316.85	316.00	8	9,810	0.08%
2019/10/24	33.1	318.50	23	319.11	317.00	10.1	9,735	0.10%
2019/10/23	15	313.77	30	312.78	312.50	-15	9,601	-0.16%
2019/10/22	25	313.20	20.1	312.27	311.50	4.9	9,502	0.05%
2019/10/21	57.1	318.03	42.1	319.56	313.50	15	9,444	0.16%
2019/10/18	12	311.42	28	312.23	312.50	-16	9,240	-0.17%
2019/10/17	22	303.70	22	308.48	310.50	0	9,121	0.00%
2019/10/16	34	303.75	45	303.54	302.00	-11	9,068	-0.12%
2019/10/15	39.1	310.78	52.1	311.95	306.00	-13	8,890	-0.15%
2019/10/14	33.1	311.91	48.6	312.92	314.50	-15.5	8,738	-0.18%
2019/10/09	40.1	296.91	78.2	299.65	301.50	-38.1	8,561	-0.44%
2019/10/08	69	283.88	75.2	286.15	298.50	-6.1	8,237	-0.07%
2019/10/07	25	273.56	65.5	272.28	276.00	-40.5	7,784	-0.52%
2019/10/04	21.2	264.70	12.1	262.81	261.00	9.1	7,557	0.12%
2019/10/03	27	266.35	25.1	265.62	265.50	1.9	7,488	0.03%
2019/10/02	33	267.86	28	268.77	269.00	5	7,398	0.07%
2019/10/01	39.1	263.83	50.5	263.05	268.00	-11.4	7,267	-0.16%
2019/09/27	27	244.22	51.1	244.53	246.50	-24.1	6,985	-0.34%
2019/09/26	37	239.05	93.1	239.55	238.50	-56.1	6,770	-0.83%
2019/09/25	15.1	228.75	15	229.00	229.50	0.1	6,527	0.00%
2019/09/24	18	232.78	0	0.00	231.50	18	6,602	0.27%
2019/09/23	9	233.06	3	233.83	233.00	6	6,636	0.09%
2019/09/20	25	233.02	7	233.79	233.50	18	6,677	0.27%
2019/09/19	4	233.00	2	232.25	232.00	2	6,633	0.03%
2019/09/18	4	233.13	31	234.03	232.50	-27	6,690	-0.40%
2019/09/17	16	236.81	16	236.25	233.50	0	6,698	0.00%
2019/09/16	5	229.40	5	229.80	231.50	0	6,647	0.00%
2019/09/12	11.2	232.07	3	232.33	231.00	8.2	6,833	0.12%
2019/09/11	9.1	230.12	2.1	230.76	230.00	7	6,911	0.10%
2019/09/10	20.1	229.60	7.1	232.91	228.50	13.1	6,957	0.19%
2019/09/09	16	233.63	5	233.10	233.00	11	7,005	0.16%
2019/09/06	6	238.67	11	240.14	237.00	-5	6,985	-0.07%
2019/09/05	29	238.47	25	238.80	238.00	4	6,921	0.06%
2019/09/04	15.1	235.20	16	235.94	234.50	-0.9	6,792	-0.01%
2019/09/03	18	235.53	36.1	235.26	235.50	-18.1	6,765	-0.27%
2019/09/02	81.1	235.74	72.1	235.11	236.00	9.1	6,703	0.14%
2019/08/30	51	219.32	67.2	221.81	227.00	-16.2	6,498	-0.25%
2019/08/29	5	206.21	3	206.67	206.50	2	6,338	0.03%
2019/08/28	13.1	205.77	21	205.45	204.50	-7.9	6,369	-0.12%
2019/08/27	22.1	206.27	8	208.69	203.00	14.1	6,348	0.22%
2019/08/26	44	211.92	17	211.79	209.00	27	6,334	0.43%
2019/08/23	20	257.90	44.2	258.37	258.00	-24.2	6,231	-0.39%
2019/08/22	25	255.36	10	254.80	253.00	15	6,180	0.24%
2019/08/21	20	261.35	11	262.91	257.50	9	6,140	0.15%
2019/08/20	9	266.22	12	266.46	265.50	-3	6,076	-0.05%
2019/08/19	5	263.30	2.1	264.07	264.50	2.9	6,067	0.05%
2019/08/16	6.1	264.18	3	264.83	263.50	3.1	6,169	0.05%
2019/08/15	1	263.00	3	264.17	264.50	-2	6,197	-0.03%
2019/08/14	9.2	270.67	8	270.63	268.50	1.2	6,242	0.02%
2019/08/13	4	265.63	8.2	266.02	266.50	-4.2	6,223	-0.07%
2019/08/12	15	266.67	24.1	263.59	268.50	-9.1	6,311	-0.14%
2019/08/08	10.1	255.66	20	256.30	257.00	-10	6,341	-0.16%
2019/08/07	9	252.94	3	255.33	250.50	6	6,380	0.09%
2019/08/06	24	256.90	11	255.59	258.50	13	6,530	0.20%
2019/08/05	19	264.58	24	266.06	260.00	-5	6,653	-0.08%
2019/08/02	10	258.65	11	259.36	257.50	-1	6,659	-0.02%
2019/08/01	15	267.17	3	265.50	266.00	12	6,678	0.18%
2019/07/31	11	262.68	4	263.50	266.00	7	6,735	0.10%
2019/07/30	16	263.88	31	264.26	264.50	-15	6,751	-0.22%
2019/07/29	6	258.33	7	258.71	258.50	-1	6,693	-0.01%
2019/07/26	5	257.60	1	259.00	259.50	4	6,791	0.06%
2019/07/25	16.1	256.57	5	256.20	258.00	11.1	6,811	0.16%
2019/07/24	7	256.43	7	258.86	255.50	0	6,857	0.00%
2019/07/23	5	256.40	5	257.30	255.00	0	7,072	0.00%
2019/07/22	11.1	253.68	7	253.14	253.00	4.1	7,114	0.06%
2019/07/19	9	257.67	9	259.33	257.50	0	7,278	0.00%
2019/07/18	11	261.91	11	261.41	259.00	0	7,308	0.00%
2019/07/17	2	267.25	142	268.19	267.00	-140	7,339	-1.91%	大賣/鉅額交易
2019/07/16	6	270.92	11	270.27	269.50	-5	7,398	-0.07%
2019/07/15	24	266.69	35	267.10	267.50	-11	7,462	-0.15%
2019/07/12	6	272.25	8	272.06	273.50	-2	7,635	-0.03%
2019/07/11	13	272.31	5.1	272.59	271.50	8	7,939	0.10%
2019/07/10	7	267.21	11	268.18	269.00	-4	7,981	-0.05%
2019/07/09	33	266.74	12	266.91	264.00	21	7,998	0.26%
2019/07/08	3	276.33	9	277.27	275.00	-6	7,963	-0.08%
2019/07/05	21	278.10	14	277.61	278.00	7	8,066	0.09%
2019/07/04	30	277.85	34.1	278.38	277.00	-4.1	8,069	-0.05%
2019/07/03	13	270.85	11.2	272.61	270.00	1.8	8,107	0.02%
2019/07/02	10	271.50	18	272.28	271.50	-8	8,194	-0.10%
2019/07/01	15	271.97	20	271.80	272.50	-5	8,287	-0.06%
2019/06/28	4.1	264.51	9	265.94	264.00	-5	8,235	-0.06%
2019/06/27	7	268.29	7.1	269.21	267.50	-0.1	8,232	0.00%
2019/06/26	4	265.00	2	264.25	266.00	2	8,216	0.02%
2019/06/25	11	264.55	10	265.25	263.50	1	8,208	0.01%
2019/06/24	8	269.69	9	267.78	271.00	-1	8,203	-0.01%
2019/06/21	11	267.64	5	269.50	267.50	6	8,223	0.07%
2019/06/20	26	270.90	25.4	271.40	270.00	0.6	8,264	0.01%
2019/06/19	15	263.07	22	263.82	264.00	-7	8,166	-0.09%
2019/06/18	25	258.22	21	260.40	258.00	4	8,118	0.05%
2019/06/17	42	259.37	34	255.10	261.00	8	8,121	0.10%
2019/06/14	20.2	250.90	24	249.65	251.00	-3.8	8,100	-0.05%
2019/06/13	20	247.10	16	247.88	247.00	4	8,139	0.05%
2019/06/12	24	248.81	34	248.00	249.00	-10	8,412	-0.12%
2019/06/11	31	250.81	35	249.24	251.50	-4	8,450	-0.05%
2019/06/10	20	250.53	19	249.89	251.00	1	8,413	0.01%
2019/06/06	38	247.33	32	248.48	245.00	6	8,470	0.07%
2019/06/05	55	264.69	34	262.49	256.00	21	8,406	0.25%
2019/06/04	30	264.82	25	263.72	263.50	5	8,298	0.06%
2019/06/03	23	261.13	23	260.48	262.00	0	8,309	0.00%
2019/05/31	15	259.40	25	255.34	261.00	-10	8,295	-0.12%
2019/05/30	36	254.51	23	255.37	251.00	13	8,268	0.16%
2019/05/29	34	249.97	41	249.61	255.00	-7	8,300	-0.08%
2019/05/28	10	244.90	10	246.55	245.50	0	8,516	0.00%
2019/05/27	27.1	244.50	27	243.48	245.00	0.1	8,683	0.00%
2019/05/24	21.1	244.28	16	245.81	242.00	5.1	8,740	0.06%
2019/05/23	39.1	244.31	33	245.36	244.50	6.1	8,862	0.07%
2019/05/22	19	256.84	15	258.67	253.50	4	8,826	0.05%
2019/05/21	26.2	255.81	32	253.34	258.00	-5.8	8,950	-0.07%
2019/05/20	18	251.33	14	252.64	251.50	4	8,962	0.04%
2019/05/17	28	250.41	26	250.92	249.50	2	9,055	0.02%
2019/05/16	22.1	249.37	16	252.44	249.00	6.1	9,151	0.07%
2019/05/15	14	260.43	9	261.17	259.00	5	9,247	0.05%
2019/05/14	23.1	257.38	32	253.83	258.00	-8.9	9,619	-0.09%
2019/05/13	86.3	271.27	17	272.97	259.50	69.3	9,767	0.71%
2019/05/10	38.1	283.62	35	284.44	280.50	3.1	9,627	0.03%
2019/05/09	23	288.63	14	288.54	286.00	9	9,500	0.09%
2019/05/08	23.1	288.48	20.2	289.59	294.50	2.9	9,514	0.03%
2019/05/07	39.2	294.36	20	295.60	293.00	19.2	9,594	0.20%
2019/05/06	84.1	292.23	24	293.27	293.50	60.1	9,807	0.61%
2019/05/03	26	299.75	23	299.85	300.00	3	9,747	0.03%
2019/05/02	18	302.09	16	302.78	303.50	2	9,674	0.02%
2019/04/30	22	303.09	24	302.17	304.50	-2	9,690	-0.02%
2019/04/29	77	304.78	32	308.47	300.50	45	9,725	0.46%
2019/04/26	31	317.82	23	318.02	319.00	8	9,583	0.08%
2019/04/25	53.1	315.42	38	311.58	321.50	15.1	9,624	0.16%
2019/04/24	30	320.43	21	322.02	319.50	9	9,552	0.09%
2019/04/23	53	321.52	43	322.57	321.50	10	9,640	0.10%
2019/04/22	20.1	330.15	21	331.36	327.50	-0.9	9,626	-0.01%
2019/04/19	28	333.05	34	332.90	333.50	-6	9,748	-0.06%
2019/04/18	52	341.03	64	343.77	331.00	-12	9,862	-0.12%
2019/04/17	49.3	343.38	43.1	341.07	345.00	6.2	9,990	0.06%
2019/04/16	19	332.87	15	333.20	332.50	4	9,759	0.04%
2019/04/15	8	330.31	12	329.96	330.50	-4	9,814	-0.04%
2019/04/12	14	328.46	19	330.91	326.00	-5	10,131	-0.05%
2019/04/11	22	331.18	38	332.43	329.00	-16	10,283	-0.16%
2019/04/10	14	328.18	30	328.73	329.00	-16	10,265	-0.16%
2019/04/09	50	330.42	34	329.65	330.00	16	10,321	0.16%
2019/04/08	30.1	329.01	24	332.42	324.50	6.1	10,433	0.06%
2019/04/03	50	330.43	42	327.99	330.00	8	10,555	0.08%
2019/04/02	9.1	320.74	6	321.75	320.00	3.1	10,591	0.03%
2019/04/01	8	323.75	2	325.00	321.00	6	10,685	0.06%
2019/03/29	12.1	325.46	6	326.50	323.00	6.1	10,728	0.06%
2019/03/28	1	322.00	0	0.00	322.00	1	10,981	0.01%
2019/03/27	11	323.73	11	323.95	324.00	0	11,222	0.00%
2019/03/26	23	322.07	26	321.40	323.00	-3	11,369	-0.03%
2019/03/25	46	318.39	25	319.82	318.00	21	11,539	0.18%
2019/03/22	37	334.57	25	336.96	331.00	12	11,684	0.10%
2019/03/21	15	334.30	20	334.43	334.50	-5	11,979	-0.04%
2019/03/20	24	334.31	24	334.73	334.50	0	12,400	0.00%
2019/03/19	15.1	337.33	12	340.67	333.50	3.1	12,527	0.02%
2019/03/18	30	345.48	31	346.52	341.00	-1	12,700	-0.01%
2019/03/15	55	348.05	25	347.16	345.50	30	12,962	0.23%
2019/03/14	23	337.28	22	339.25	339.00	1	12,989	0.01%
2019/03/13	16	334.13	19	333.22	338.00	-3	13,305	-0.02%
2019/03/12	44.1	337.08	25	336.86	332.00	19.1	13,549	0.14%
2019/03/11	18	337.78	26	336.29	339.50	-8	13,804	-0.06%
2019/03/08	18	333.28	21	331.43	336.50	-3	14,058	-0.02%
2019/03/07	19	337.00	16.2	338.62	336.00	2.8	14,258	0.02%
2019/03/06	22	341.05	23	341.83	339.50	-1	14,670	-0.01%
2019/03/05	25	342.50	14	345.36	340.00	11	15,102	0.07%
2019/03/04	30	345.25	34	344.59	349.50	-4	15,341	-0.03%
2019/02/27	44	352.57	33	352.50	346.00	11	15,421	0.07%
2019/02/26	38.1	378.26	36	380.66	372.00	2	15,363	0.01%
2019/02/25	19	379.21	16	377.53	375.00	3	15,588	0.02%
2019/02/22	30	378.40	30	380.30	375.50	0	15,898	0.00%
2019/02/21	17	374.82	16	375.75	381.00	1	15,977	0.01%
2019/02/20	26.1	377.68	29	378.03	373.00	-2.9	16,022	-0.02%
2019/02/19	14	370.18	11	370.59	368.00	3	16,155	0.02%
2019/02/18	19	368.79	38.2	370.09	371.50	-19.2	16,227	-0.12%
2019/02/15	47	365.50	28.1	363.78	360.00	19	16,313	0.12%
2019/02/14	28	380.09	20.1	377.44	375.50	7.9	16,411	0.05%
2019/02/13	41.1	373.34	52.4	373.12	382.50	-11.4	16,498	-0.07%
2019/02/12	44.1	345.61	56	346.81	352.00	-12	16,465	-0.07%
2019/02/11	6	325.75	9	327.00	328.00	-3	16,537	-0.02%
2019/01/30	9	323.00	5	323.30	321.50	4	17,013	0.02%
2019/01/29	20	320.83	16	320.09	321.00	4	17,472	0.02%
2019/01/28	33	335.30	37.5	330.89	328.00	-4.5	17,718	-0.03%
2019/01/25	17	326.24	25.2	325.75	328.50	-8.2	18,290	-0.04%
2019/01/24	8	316.81	9	316.39	315.00	-1	18,538	-0.01%
2019/01/23	6	314.76	8	314.19	316.50	-2	19,031	-0.01%
2019/01/22	13	316.96	11	317.82	316.50	2	19,435	0.01%
2019/01/21	16	323.15	11	323.82	320.00	5	19,803	0.03%
2019/01/18	8.1	316.83	11	317.00	318.50	-2.9	20,210	-0.01%
2019/01/17	31	320.16	29	319.05	313.50	2	20,494	0.01%
2019/01/16	24.2	317.52	29	317.40	317.50	-4.8	20,815	-0.02%
2019/01/15	17.1	311.98	32.5	312.86	314.00	-15.5	21,044	-0.07%
2019/01/14	37	306.88	24	306.94	307.00	13	21,175	0.06%
2019/01/11	33	308.20	32	309.05	306.00	1	21,492	0.00%
2019/01/10	41.1	305.85	44	305.99	304.50	-2.9	21,530	-0.01%
2019/01/09	68.2	309.12	280	305.22	303.50	-211.8	21,682	-0.98%	大賣/鉅額交易
2019/01/08	20	294.95	18	295.75	294.00	2	21,582	0.01%
2019/01/07	16.1	297.81	22	298.52	296.50	-5.9	21,821	-0.03%
2019/01/04	65.1	291.13	62	290.93	289.50	3.1	22,086	0.01%
2019/01/03	52.1	308.85	41.5	307.24	303.00	10.6	22,148	0.05%
2019/01/02	15	318.03	18	319.28	314.00	-3	22,326	-0.01%
2018/12/28	17.3	321.44	33	321.09	319.00	-15.7	22,743	-0.07%
2018/12/27	63	325.25	62	324.99	321.00	1	23,057	0.00%
2018/12/26	48	329.90	41	330.01	314.00	7	23,010	0.03%
2018/12/25	24	323.04	26	321.69	328.50	-2	22,973	-0.01%
2018/12/24	20.1	323.51	29	324.83	331.00	-8.9	23,045	-0.04%
2018/12/22	14	323.54	8	324.56	322.50	6	23,071	0.03%
2018/12/21	56.6	316.95	67	315.34	328.00	-10.4	23,401	-0.04%
2018/12/20	44.2	314.28	35	313.74	314.00	9.2	23,379	0.04%
2018/12/19	46	324.46	66	324.52	320.00	-20	23,332	-0.09%
2018/12/18	31.1	317.19	34	316.87	320.00	-2.9	23,364	-0.01%
2018/12/17	87	318.52	100	321.03	321.50	-13	23,451	-0.06%
2018/12/14	68.1	304.92	66.4	308.28	320.00	1.7	23,654	0.01%
2018/12/13	115.1	324.14	86.1	321.24	314.50	29	23,631	0.12%	大買/
2018/12/12	34	340.97	33	341.17	338.50	1	23,390	0.00%
2018/12/11	54	327.22	48	328.39	332.00	6	23,313	0.03%
2018/12/10	109	335.60	98	332.83	323.50	11	23,451	0.05%	大買/
2018/12/07	72	352.22	70	353.19	356.50	2	23,309	0.01%
2018/12/06	80.3	364.56	55	361.51	349.50	25.3	23,214	0.11%
2018/12/05	77	386.72	45	388.57	388.00	32	23,066	0.14%
2018/12/04	110	408.63	84	407.50	401.50	26	23,116	0.11%	大買/
2018/12/03	45	401.42	63.8	404.42	407.00	-18.8	23,138	-0.08%
2018/11/30	55	366.02	55	364.78	370.00	0	23,150	0.00%
2018/11/29	100	369.29	92	368.64	359.50	8	23,039	0.03%
2018/11/28	69	354.04	72.1	352.20	357.50	-3.1	22,901	-0.01%
2018/11/27	61	334.46	57.1	334.78	340.00	3.9	22,647	0.02%
2018/11/26	31.1	323.37	33	323.38	327.00	-1.9	22,440	-0.01%
2018/11/23	90	329.66	79	326.70	319.00	11	22,378	0.05%
2018/11/22	61	344.32	64	342.27	332.00	-3	22,313	-0.01%
2018/11/21	76.2	328.27	90.3	327.95	340.00	-14.1	22,117	-0.06%
2018/11/20	70	318.80	66.5	319.62	321.00	3.5	21,995	0.02%
2018/11/19	47.1	314.53	48	315.10	317.50	-0.9	21,950	0.00%
2018/11/16	98	316.62	115	315.99	310.00	-17	21,979	-0.08%	大賣/
2018/11/15	56	309.21	52	308.08	312.00	4	21,801	0.02%
2018/11/14	49.1	310.54	51	312.67	306.00	-1.9	21,837	-0.01%
2018/11/13	66	302.22	58	299.86	311.00	8	21,884	0.04%
2018/11/12	78.2	309.32	88.3	308.72	310.00	-10	21,928	-0.05%
2018/11/09	131	323.09	117	322.46	329.00	14	21,966	0.06%	大買/大賣/
2018/11/08	105	338.77	95	334.14	324.00	10	21,832	0.05%	大買/
2018/11/07	129.2	312.83	150.3	316.24	331.00	-21.1	21,787	-0.10%	大買/大賣/
2018/11/06	102.1	324.79	89	320.03	308.00	13.1	21,693	0.06%	大買/
2018/11/05	74.1	338.75	70	338.91	340.00	4.1	21,585	0.02%
2018/11/02	145	365.97	114	366.03	345.50	31	21,659	0.14%	大買/大賣/
2018/11/01	114	332.24	165.2	338.60	347.00	-51.2	21,253	-0.24%	大買/大賣/
2018/10/31	117.1	314.42	122.2	316.06	315.50	-5.1	20,947	-0.02%	大買/大賣/
2018/10/30	94.2	307.08	76	304.61	298.00	18.2	20,601	0.09%
2018/10/29	90	323.44	79.1	323.17	320.00	10.9	20,523	0.05%
2018/10/26	126	322.75	107	322.98	324.00	19	20,366	0.09%	大買/大賣/
2018/10/25	60.1	321.30	65	324.29	315.50	-4.9	20,022	-0.02%
2018/10/24	72.2	360.18	68.3	358.30	349.00	3.9	19,958	0.02%
2018/10/23	80.2	381.28	80	378.25	366.00	0.2	19,663	0.00%
2018/10/22	58	385.28	51.2	385.85	390.00	6.8	19,377	0.04%
2018/10/19	83	398.21	108	395.16	394.00	-25	19,227	-0.13%	大賣/
2018/10/18	85	424.32	52	423.61	421.50	33	18,942	0.17%
2018/10/17	55	431.55	82	433.27	418.00	-27	18,861	-0.14%
2018/10/16	68.3	419.47	56	419.95	419.00	12.3	18,685	0.07%
2018/10/15	54	417.44	51	418.41	410.00	3	18,626	0.02%
2018/10/12	82.1	413.34	82.2	404.62	415.00	0	18,516	0.00%
2018/10/11	92.1	390.04	90	391.70	388.00	2.1	18,424	0.01%
2018/10/09	45.2	419.38	60.1	413.32	423.50	-14.9	18,235	-0.08%
2018/10/08	89.6	394.68	88.7	394.57	404.00	0.9	17,981	0.00%
2018/10/05	86.3	417.76	83	421.93	403.00	3.3	17,564	0.02%
2018/10/04	38.1	451.94	26	455.96	446.00	12.1	17,277	0.07%
2018/10/03	105	456.85	99.3	452.73	451.00	5.7	17,402	0.03%	大買/
2018/10/02	58	470.59	72.3	466.57	458.00	-14.3	17,240	-0.08%
2018/10/01	42.1	464.09	45	460.51	470.00	-2.9	17,144	-0.02%
2018/09/28	135.4	462.99	124	464.94	459.00	11.4	17,136	0.07%	大買/大賣/
2018/09/27	110.2	477.48	63.2	476.56	466.00	47	16,819	0.28%	大買/
2018/09/26	88.2	501.08	35.1	502.52	490.00	53.1	16,641	0.32%
2018/09/25	50	513.02	69	512.81	506.00	-19	16,651	-0.11%
2018/09/21	99.1	506.37	101.2	508.85	514.00	-2	16,571	-0.01%	大賣/
2018/09/20	98.1	482.99	135	478.88	490.00	-36.9	16,382	-0.22%	大賣/
2018/09/19	151.3	501.23	88.2	504.31	479.00	63.2	15,986	0.40%	大買/
2018/09/18	87.2	510.40	41.1	512.98	501.00	46.1	15,768	0.29%
2018/09/17	26	533.23	12	530.17	533.00	14	15,646	0.09%
2018/09/14	76	520.00	106.1	527.75	534.00	-30.1	15,608	-0.19%	大賣/
2018/09/13	75.1	534.10	29.2	532.01	508.00	45.9	15,358	0.30%
2018/09/12	61.1	529.33	48.6	527.61	528.00	12.5	15,240	0.08%
2018/09/11	20.1	549.78	27.7	547.12	546.00	-7.6	15,244	-0.05%
2018/09/10	67.3	534.69	71.8	538.39	532.00	-4.6	15,046	-0.03%
2018/09/07	47.3	570.31	76	578.91	545.00	-28.7	14,799	-0.19%
2018/09/06	30.3	604.37	19	608.26	595.00	11.3	14,466	0.08%
2018/09/05	27.2	621.90	20.2	626.09	611.00	7	14,238	0.05%
2018/09/04	52.2	618.02	48	618.36	630.00	4.2	14,222	0.03%
2018/09/03	70.2	658.13	44	645.52	629.00	26.2	13,956	0.19%
2018/08/31	21	696.52	19	698.11	698.00	2	13,827	0.01%
2018/08/30	35	701.74	34	701.91	696.00	1	13,859	0.01%
2018/08/29	38	694.97	54	695.28	705.00	-16	13,851	-0.12%
2018/08/28	80	693.24	71	680.38	675.00	9	13,739	0.07%
2018/08/27	37.3	675.61	40	680.45	695.00	-2.7	13,582	-0.02%
2018/08/24	124	641.44	111.2	642.89	643.00	12.8	13,402	0.10%	大買/大賣/
2018/08/23	120	643.93	119.2	634.15	628.00	0.8	13,317	0.01%	大買/大賣/
2018/08/22	71	659.31	63.2	655.64	650.00	7.8	13,214	0.06%
2018/08/21	50	662.32	49.1	667.75	673.00	0.9	13,070	0.01%
2018/08/20	81.2	632.68	97	637.48	662.00	-15.8	12,901	-0.12%
2018/08/17	61	675.83	37.1	664.12	630.00	23.9	12,641	0.19%
2018/08/16	81	641.89	76.8	646.04	663.00	4.2	12,302	0.03%
2018/08/15	31.3	616.55	26	615.27	610.00	5.3	12,018	0.04%
2018/08/14	75.2	610.74	98	613.62	637.00	-22.8	11,792	-0.19%
2018/08/13	55.7	613.55	44	616.70	597.00	11.7	11,467	0.10%
2018/08/10	64.4	676.02	46	690.28	651.00	18.4	11,084	0.17%
2018/08/09	49.3	730.43	24	729.00	720.00	25.3	10,698	0.24%
2018/08/08	45.6	769.14	37	761.49	742.00	8.6	10,347	0.08%
2018/08/07	26	768.62	28.2	756.01	788.00	-2.2	10,030	-0.02%
2018/08/06	22.1	740.67	26	741.81	724.00	-3.9	10,095	-0.04%
2018/08/03	50.2	714.75	47	718.83	730.00	3.2	10,156	0.03%
2018/08/02	45.2	732.72	49.3	743.44	716.00	-4.1	9,950	-0.04%
2018/08/01	52	790.92	50.1	790.86	795.00	1.9	9,883	0.02%
2018/07/31	64.2	808.31	35	809.51	781.00	29.2	9,829	0.30%
2018/07/30	25.2	885.87	16.1	869.50	840.00	9.1	9,636	0.09%
2018/07/27	15	925.07	18	923.50	933.00	-3	9,581	-0.03%
2018/07/26	27.2	927.06	24	922.78	915.00	3.1	9,643	0.03%
2018/07/25	24.2	906.13	28.2	910.88	925.00	-4	9,619	-0.04%
2018/07/24	24.2	874.17	31	872.85	893.00	-6.8	9,720	-0.07%
2018/07/23	38.3	825.99	55.3	822.26	843.00	-17	9,844	-0.17%
2018/07/20	71.1	851.78	59	852.08	812.00	12.1	9,892	0.12%
2018/07/19	39.1	864.64	55.1	871.27	892.00	-16	9,848	-0.16%
2018/07/18	67.5	889.18	51	892.09	860.00	16.5	9,781	0.17%
2018/07/17	58	925.09	42	922.43	904.00	16	9,682	0.17%
2018/07/16	25.4	980.22	18	987.33	962.00	7.4	9,580	0.08%
2018/07/13	23.7	1010.52	19	1005.90	998.00	4.7	9,632	0.05%
2018/07/12	24.1	992.67	23	996.74	1005.00	1.1	9,608	0.01%
2018/07/11	34.2	988.58	20	974.70	965.00	14.2	9,508	0.15%
2018/07/10	14.1	1034.79	13	1036.15	1045.00	1.1	9,173	0.01%
2018/07/09	18.8	1037.39	18	1032.50	1020.00	0.8	9,168	0.01%
2018/07/06	19.2	1132.22	10	1131.50	1175.00	9.2	9,120	0.10%
2018/07/05	7	1166.41	10	1182.50	1115.00	-3	9,021	-0.03%
2018/07/04	7	1186.42	9.3	1182.31	1180.00	-2.3	8,974	-0.03%
2018/07/03	22.1	1256.85	28.2	1218.97	1165.00	-6.1	8,943	-0.07%
2018/07/02	17	1179.42	22	1192.73	1230.00	-5	8,742	-0.06%
2018/06/29	14.3	1103.52	15.1	1115.36	1125.00	-0.8	8,658	-0.01%
2018/06/28	25	1040.40	26.1	1037.15	1055.00	-1.1	8,572	-0.01%
2018/06/27	41.1	1064.38	45	1060.22	1020.00	-3.9	8,554	-0.05%
2018/06/26	35.1	973.34	28.1	972.79	1035.00	7	8,482	0.08%
2018/06/25	21	958.28	20	964.45	949.00	1	8,446	0.01%
2018/06/22	25.1	961.30	31	960.52	942.00	-5.9	8,464	-0.07%
2018/06/21	15	1021.09	15	1006.87	987.00	0	8,456	0.00%
2018/06/20	41.1	989.12	30	985.87	1010.00	11.1	8,485	0.13%
2018/06/19	8	1087.89	4	1052.50	1035.00	4	8,404	0.05%
2018/06/15	15	1104.33	11	1108.64	1135.00	4	8,410	0.05%
2018/06/14	5	1125.00	4	1125.94	1080.00	1	8,400	0.01%
2018/06/13	21.2	1116.09	9.1	1105.15	1130.00	12.1	8,377	0.14%
2018/06/12	36	1170.67	14.3	1130.53	1135.00	21.8	8,374	0.26%
2018/06/11	13.1	1227.51	15.1	1222.29	1210.00	-1.9	8,254	-0.02%
2018/06/08	23.2	1215.64	14.1	1211.92	1180.00	9.1	8,214	0.11%
2018/06/07	14.1	1150.61	14.3	1170.88	1230.00	-0.2	8,254	0.00%
2018/06/06	5.3	1074.43	16	1089.38	1125.00	-10.7	8,199	-0.13%
2018/06/05	16.8	1040.15	10	1032.00	1025.00	6.8	8,160	0.08%
2018/06/04	4.3	1042.56	19	1048.68	1070.00	-14.7	8,132	-0.18%
2018/06/01	29.1	968.47	33	972.67	982.00	-4	8,189	-0.05%
2018/05/31	20	1015.95	8	1032.63	951.00	12	8,259	0.15%
2018/05/30	12.1	1028.76	5	1033.00	1035.00	7.1	8,238	0.09%
2018/05/29	3	1051.71	1.1	1075.46	1090.00	1.9	8,203	0.02%
2018/05/28	3	1045.00	12.2	1027.06	1065.00	-9.2	8,265	-0.11%
2018/05/25	2.1	962.07	7	960.86	969.00	-5	8,376	-0.06%
2018/05/24	12	898.17	6	914.67	913.00	6	8,482	0.07%
2018/05/23	7.1	935.48	12.1	968.62	883.00	-5	8,545	-0.06%
2018/05/21	5	947.60	8.1	942.55	974.00	-3.1	8,574	-0.04%
2018/05/18	10.1	864.84	9	898.89	886.00	1.1	8,598	0.01%
2018/05/17	13.2	842.03	12	880.92	844.00	1.2	8,572	0.01%
2018/05/16	16.2	941.85	2	995.43	926.00	14.2	8,565	0.17%
2018/05/15	9	995.56	7	977.00	1000.00	2	8,607	0.02%
2018/05/14	1	913.00	19	910.89	913.00	-18	8,578	-0.21%
2018/05/11	110.2	866.98	95	844.52	830.00	15.2	8,639	0.18%	大買/
2018/05/10	55	795.82	57	816.68	845.00	-2	8,382	-0.02%
2018/05/09	39	747.38	58.1	753.78	769.00	-19.1	8,193	-0.23%
2018/05/08	58	742.45	44.1	741.65	718.00	13.9	8,066	0.17%
2018/05/07	12	720.58	28	725.25	741.00	-16	7,911	-0.20%
2018/05/04	17	669.65	22	672.36	674.00	-5	7,867	-0.06%
2018/05/03	23	648.61	30	651.50	653.00	-7	7,785	-0.09%
2018/05/02	45	654.78	45	651.58	655.00	0	7,734	0.00%
2018/04/30	28.1	629.92	32	632.78	627.00	-3.9	7,707	-0.05%
2018/04/26	48	601.72	50	605.84	593.00	-2	7,738	-0.03%
2018/04/25	48	623.21	36	614.00	584.00	12	7,584	0.16%
2018/04/24	55.1	660.23	46	636.24	639.00	9.1	7,374	0.12%
2018/04/23	20	656.20	33.2	650.51	684.00	-13.2	7,193	-0.18%
2018/04/20	31.4	643.24	22	634.36	622.00	9.4	7,192	0.13%
2018/04/19	59.1	673.64	43	671.12	650.00	16.1	7,135	0.23%
2018/04/18	16.1	628.80	30	626.73	664.00	-14	6,969	-0.20%
2018/04/17	28.1	617.56	21	620.24	604.00	7.1	6,938	0.10%
2018/04/16	8	604.75	19.1	594.59	616.00	-11.1	6,791	-0.16%
2018/04/13	27	562.74	25	561.92	560.00	2	6,736	0.03%
2018/04/12	12	549.08	9	550.33	552.00	3	6,707	0.04%
2018/04/11	11	555.36	12	550.83	544.00	-1	6,723	-0.01%
2018/04/10	20	541.30	20.4	542.56	545.00	-0.4	6,796	-0.01%
2018/04/09	12	517.42	14	521.57	532.00	-2	6,716	-0.03%
2018/04/03	25	506.78	26.1	508.97	511.00	-1.1	6,666	-0.02%
2018/04/02	17.1	512.71	13	506.46	503.00	4.1	6,673	0.06%
2018/03/31	12.5	528.96	6	526.33	522.00	6.5	6,625	0.10%
2018/03/30	17	553.82	12	546.37	522.00	5	6,663	0.07%
2018/03/29	5	505.40	24.1	510.23	520.00	-19.1	6,608	-0.29%
2018/03/28	12	498.46	11	499.00	495.00	1	6,563	0.02%
2018/03/27	10	499.80	17	500.71	503.00	-7	6,542	-0.11%
2018/03/26	18	486.28	14	478.86	475.00	4	6,466	0.06%
2018/03/23	21	494.31	9	490.67	484.00	12	6,424	0.19%
2018/03/22	20.1	505.77	12	507.42	507.00	8.1	6,438	0.13%
2018/03/21	20	478.98	17	484.41	488.00	3	6,366	0.05%
2018/03/20	31	449.56	38	456.33	467.00	-7	6,256	-0.11%
2018/03/19	8	431.88	14	435.96	441.00	-6	6,150	-0.10%
2018/03/16	1	414.50	4	421.63	425.00	-3	6,091	-0.05%
2018/03/15	8	416.19	14.5	411.74	417.50	-6.5	6,030	-0.11%
2018/03/14	14	417.82	8.1	418.62	405.50	5.9	6,045	0.10%
2018/03/13	2	416.00	5	415.90	419.00	-3	6,009	-0.05%
2018/03/12	17	413.38	12	413.79	410.00	5	5,998	0.08%
2018/03/09	27	404.94	21	408.45	405.50	6	5,986	0.10%
2018/03/08	9	400.44	12	400.13	400.50	-3	5,903	-0.05%
2018/03/07	12	384.79	14	385.18	393.50	-2	5,856	-0.03%
2018/03/06	13	383.08	12	384.42	383.50	1	5,819	0.02%
2018/03/05	12	378.50	13	377.42	377.00	-1	6,084	-0.02%
2018/03/02	13	362.88	18	359.14	365.50	-5	6,006	-0.08%
2018/03/01	6	340.08	12	340.79	346.00	-6	5,882	-0.10%
2018/02/27	6	328.67	7	330.07	330.50	-1	5,833	-0.02%
2018/02/26	8	325.25	6	326.25	325.00	2	5,824	0.03%
2018/02/23	11.1	334.92	7	338.57	325.00	4.1	5,726	0.07%
2018/02/22	2	317.08	4	322.75	327.00	-2	5,606	-0.04%
2018/02/21	5	322.60	6.3	324.17	326.00	-1.3	5,491	-0.02%
2018/02/12	15.2	324.14	4	328.13	312.00	11.2	5,437	0.21%
2018/02/09	23	327.02	5	325.30	331.50	18	5,426	0.33%
2018/02/08	5	352.10	8	358.75	348.00	-3	5,406	-0.06%
2018/02/07	21	365.83	9	370.22	357.50	12	5,364	0.22%
2018/02/06	25.1	362.98	19	354.92	354.00	6.1	5,307	0.11%
2018/02/05	7	385.71	1	385.00	385.00	6	5,207	0.12%
2018/02/02	14	405.25	23	403.46	400.00	-9	5,176	-0.17%
2018/02/01	8.3	385.60	5	386.20	386.00	3.3	5,070	0.07%
2018/01/31	9	377.67	10	379.95	387.00	-1	5,049	-0.02%
2018/01/30	12	375.54	9	376.94	373.00	3	5,001	0.06%
2018/01/29	10	376.90	11	378.86	382.50	-1	4,960	-0.02%
2018/01/26	7.1	381.80	5	379.00	373.00	2.1	4,892	0.04%
2018/01/25	6	394.33	6	397.83	395.50	0	4,805	0.00%
2018/01/24	14.1	397.49	12	399.63	397.00	2.1	4,794	0.04%
2018/01/23	25.1	413.16	23	413.37	395.00	2.1	4,728	0.04%
2018/01/22	29	404.93	33	406.18	415.00	-4	4,613	-0.09%
2018/01/19	9.7	377.34	23	372.74	389.00	-13.4	4,490	-0.30%
2018/01/18	15	360.83	16	362.56	362.00	-1	4,482	-0.02%
2018/01/17	6	352.75	7	356.00	355.00	-1	4,397	-0.02%
2018/01/16	12.1	351.61	10.1	354.27	360.50	2	4,332	0.05%
2018/01/15	10	360.70	6	361.00	354.00	4	4,165	0.10%
2018/01/12	3.1	380.81	2	382.75	375.00	1.1	4,073	0.03%
2018/01/11	17	395.68	11	394.05	386.50	6	4,022	0.15%
2018/01/10	5.3	383.55	3	384.83	379.50	2.3	3,929	0.06%
2018/01/09	8	398.13	7	402.14	394.00	1	3,907	0.03%
2018/01/08	3	397.17	2	401.75	400.00	1	3,857	0.03%
2018/01/05	10	397.55	8	401.19	404.00	2	3,856	0.05%
2018/01/04	11.1	404.33	4	405.25	398.50	7.1	3,820	0.18%
2018/01/03	2	370.50	9.3	383.04	389.00	-7.3	3,730	-0.20%
2018/01/02	4	345.88	4	346.50	354.00	0	3,684	0.00%