立積 (4968)-國泰-板橋券商分點個股進出

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

立積

(4968)

可現股當沖

股價
208.0
漲跌
▼6.0
漲幅
-2.80%
成交量
9,320張
產業
上市半導體類股
758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

立積 (4968)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	33.5	209.40	46.3	208.12	208.00	-12.8	3,662	-0.35%
2024/12/02	81.3	216.42	62	217.42	214.00	19.2	3,528	0.54%
2024/11/29	25.1	201.97	58.3	204.67	211.00	-33.2	3,248	-1.02%
2024/11/28	12.1	189.38	19.5	190.11	192.00	-7.4	3,095	-0.24%
2024/11/27	20.6	194.85	20.4	194.61	190.50	0.2	3,045	0.01%
2024/11/26	9.2	191.11	13.2	192.63	194.50	-4	2,991	-0.13%
2024/11/25	0.2	193.67	10.2	195.24	192.00	-10.1	2,973	-0.34%
2024/11/22	23.2	187.77	50	189.39	190.50	-26.8	2,929	-0.91%
2024/11/21	12.3	186.12	23.4	186.12	184.50	-11.1	2,844	-0.39%
2024/11/20	9.1	174.38	3	173.50	174.00	6.1	2,766	0.22%
2024/11/19	18	172.78	20.2	177.13	178.00	-2.2	2,762	-0.08%
2024/11/18	9.3	175.65	3.1	173.84	173.00	6.2	2,714	0.23%
2024/11/15	13.3	183.66	15.1	182.41	181.50	-1.9	2,694	-0.07%
2024/11/14	110.5	189.23	69.2	185.62	181.50	41.4	2,657	1.56%	大買/
2024/11/13	31	184.10	46.6	184.41	187.00	-15.6	2,459	-0.64%
2024/11/12	4	172.38	8	175.25	170.00	-4	2,362	-0.17%
2024/11/11	9.3	176.28	13.6	174.61	177.50	-4.2	2,368	-0.18%
2024/11/08	3	167.84	8	167.50	167.00	-5	2,352	-0.21%
2024/11/07	8	164.62	4	164.88	164.00	4	2,375	0.17%
2024/11/06	13.1	163.08	6.3	163.94	163.00	6.8	2,412	0.28%
2024/11/05	14.1	157.80	3.1	158.05	158.00	11	2,415	0.46%
2024/11/04	15.6	160.55	2.9	159.77	158.00	12.7	2,449	0.52%
2024/11/01	5.5	162.90	3	163.83	166.00	2.5	2,419	0.10%
2024/10/30	1.2	168.74	1.2	169.17	168.50	0	2,449	0.00%
2024/10/29	6.7	169.61	6	169.33	168.50	0.7	2,495	0.03%
2024/10/28	1.2	176.39	4.8	175.10	173.00	-3.6	2,534	-0.14%
2024/10/25	9.6	177.30	2	177.75	175.50	7.6	2,618	0.29%
2024/10/24	3	182.00	2	181.75	180.50	1	2,701	0.04%
2024/10/23	3.1	184.35	4.2	185.60	185.00	-1.1	2,784	-0.04%
2024/10/22	11	184.28	4	184.13	183.50	7	2,797	0.25%
2024/10/21	1.2	186.48	17.1	186.99	189.00	-16	2,854	-0.56%
2024/10/18	32.6	182.12	17	181.71	179.50	15.6	2,867	0.54%
2024/10/17	7.2	193.60	1	194.50	193.00	6.2	2,874	0.22%
2024/10/16	2.3	189.38	2	189.75	188.50	0.3	2,910	0.01%
2024/10/15	5.1	194.16	4	194.37	193.00	1.1	2,999	0.04%
2024/10/14	9.3	187.85	4	187.50	191.00	5.3	3,017	0.18%
2024/10/11	11	190.32	7.6	189.63	187.50	3.4	3,028	0.11%
2024/10/09	20.1	192.22	7	188.07	187.50	13.1	3,067	0.43%
2024/10/08	12.6	192.69	25.7	192.41	194.50	-13.2	3,129	-0.42%
2024/10/07	5.1	184.89	8.2	186.09	185.00	-3.1	3,130	-0.10%
2024/10/04	6	185.08	8.2	184.79	184.00	-2.2	3,260	-0.07%
2024/10/01	12.1	191.47	6	191.33	189.00	6.1	3,533	0.17%
2024/09/30	12.6	195.89	9.3	196.09	193.50	3.3	3,618	0.09%
2024/09/27	19.1	197.70	6.7	199.03	199.00	12.4	3,786	0.33%
2024/09/26	21.6	201.54	19.4	201.92	199.50	2.3	3,817	0.06%
2024/09/25	11.2	190.56	43.1	191.00	198.00	-31.9	3,735	-0.85%
2024/09/24	9.2	181.38	8	180.75	180.00	1.2	3,683	0.03%
2024/09/23	3.1	181.66	5.2	182.47	183.50	-2.1	3,730	-0.06%
2024/09/20	6.6	178.70	11	179.41	179.00	-4.4	3,817	-0.12%
2024/09/19	19.2	180.47	24.2	178.53	178.50	-5	3,864	-0.13%
2024/09/18	32.1	178.43	28.1	178.03	175.50	4	3,926	0.10%
2024/09/16	23.7	183.40	18.6	180.19	183.00	5.2	4,155	0.12%
2024/09/13	17	171.94	6	171.33	171.50	11	4,216	0.26%
2024/09/12	8.8	171.10	8	170.94	172.00	0.8	4,406	0.02%
2024/09/11	11.3	164.74	11	163.09	166.00	0.3	4,544	0.01%
2024/09/10	12	164.99	9	161.83	161.00	3	4,720	0.06%
2024/09/09	5.1	161.89	5	164.50	167.00	0.1	4,885	0.00%
2024/09/06	5.1	164.11	5	165.50	165.00	0.1	5,001	0.00%
2024/09/05	12.1	165.74	11.1	167.07	163.50	1	5,007	0.02%
2024/09/04	9.5	165.42	6.2	165.19	162.00	3.3	5,007	0.07%
2024/09/03	8.5	179.81	8.4	177.89	176.00	0.1	4,973	0.00%
2024/09/02	7.1	185.26	7	183.29	181.00	0.1	4,987	0.00%
2024/08/30	13.5	183.73	12.1	184.55	184.00	1.4	4,987	0.03%
2024/08/29	12	177.25	10	177.45	179.00	2	4,961	0.04%
2024/08/28	5.2	176.48	4.9	177.61	176.00	0.2	4,946	0.00%
2024/08/27	3	178.17	2.1	179.24	178.50	1	4,930	0.02%
2024/08/26	13	182.85	13	182.00	180.50	0	4,935	0.00%
2024/08/23	17	179.32	17	180.59	181.50	0	4,946	0.00%
2024/08/22	4	180.00	11.7	181.19	180.00	-7.7	5,033	-0.15%
2024/08/21	10.4	180.88	8	182.44	180.00	2.4	5,042	0.05%
2024/08/20	12.2	183.41	10	183.70	183.00	2.2	5,049	0.04%
2024/08/19	13	182.04	13	182.19	182.50	0	5,035	0.00%
2024/08/16	9.6	179.78	11	179.32	179.00	-1.4	5,025	-0.03%
2024/08/15	3	176.67	1	175.50	176.00	2	5,013	0.04%
2024/08/14	6.7	177.97	8.4	178.81	177.50	-1.7	5,012	-0.03%
2024/08/13	5	174.10	6.3	175.32	174.50	-1.3	5,029	-0.03%
2024/08/12	10	172.45	11	174.05	171.50	-1	5,051	-0.02%
2024/08/09	25.7	176.17	16	174.69	171.00	9.7	5,001	0.19%
2024/08/08	21.6	172.52	19	171.29	170.50	2.6	4,937	0.05%
2024/08/07	10.1	179.19	13.4	178.59	179.50	-3.3	4,902	-0.07%
2024/08/06	30.6	174.12	32.4	170.45	172.00	-1.8	4,892	-0.04%
2024/08/05	12.6	177.40	5	177.40	176.50	7.6	4,889	0.16%
2024/08/02	23.4	203.97	23	201.14	196.00	0.4	4,955	0.01%
2024/08/01	14.2	217.18	15	216.23	216.50	-0.8	4,968	-0.02%
2024/07/31	10	218.10	13.3	219.35	217.00	-3.3	4,930	-0.07%
2024/07/30	39.3	205.81	31.4	203.46	213.00	7.9	4,908	0.16%
2024/07/29	32.1	225.09	28.1	219.82	213.50	4	4,846	0.08%
2024/07/26	25	232.00	30	228.14	237.00	-5	4,792	-0.10%
2024/07/23	2.2	217.57	6.1	219.17	222.00	-3.9	4,765	-0.08%
2024/07/22	35.8	217.98	29.2	214.64	213.50	6.6	4,783	0.14%
2024/07/19	15.9	233.29	8.4	232.26	228.00	7.5	4,709	0.16%
2024/07/18	21.9	235.10	12.4	234.55	238.00	9.5	4,664	0.20%
2024/07/17	12	238.46	6.5	240.27	240.00	5.5	4,610	0.12%
2024/07/16	10.2	237.44	29.2	238.43	239.00	-19	4,566	-0.42%
2024/07/15	7.3	230.33	15.2	231.41	231.50	-7.9	4,491	-0.18%
2024/07/12	18.1	223.98	16.4	225.53	225.00	1.7	4,476	0.04%
2024/07/11	18	229.59	23.3	230.86	225.50	-5.3	4,468	-0.12%
2024/07/10	47.2	236.31	23.2	236.16	230.50	24	4,441	0.54%
2024/07/09	14.9	231.79	17.2	233.69	233.00	-2.3	4,350	-0.05%
2024/07/08	40.3	233.79	32.1	233.11	230.50	8.2	4,285	0.19%
2024/07/05	47.8	241.69	100.4	243.70	243.00	-52.6	4,168	-1.26%
2024/07/04	48	228.09	34.3	229.78	230.50	13.8	3,946	0.35%
2024/07/03	50	227.08	24.1	230.98	222.00	25.9	3,858	0.67%
2024/07/02	13	224.88	13.1	224.75	230.00	-0.1	3,786	0.00%
2024/07/01	17.8	224.48	12.3	223.61	221.50	5.5	3,718	0.15%
2024/06/28	20.3	233.36	23.1	234.83	229.50	-2.8	3,668	-0.08%
2024/06/27	33.9	235.06	16	230.34	228.50	17.9	3,647	0.49%
2024/06/26	29.1	237.69	32.6	238.83	238.50	-3.5	3,604	-0.10%
2024/06/25	9.2	230.72	5.5	233.59	233.50	3.7	3,538	0.11%
2024/06/24	33.4	238.93	33.4	237.08	236.50	0	3,483	0.00%
2024/06/21	72.1	241.61	70.4	241.50	246.00	1.6	3,415	0.05%
2024/06/20	29.1	227.59	44.5	231.05	239.00	-15.4	3,166	-0.49%
2024/06/19	57.6	227.81	39.9	230.76	222.50	17.7	3,064	0.58%
2024/06/18	20.6	234.91	58	235.27	233.00	-37.4	2,909	-1.28%
2024/06/17	39.4	226.48	44.5	228.48	233.50	-5	2,810	-0.18%
2024/06/14	49.1	215.61	55.9	218.06	218.50	-6.8	2,657	-0.26%
2024/06/13	26.6	200.06	64.1	203.54	204.00	-37.5	2,493	-1.50%
2024/06/12	5.2	188.07	5.1	187.81	189.50	0.1	2,403	0.00%
2024/06/11	6	189.67	4.2	189.58	190.00	1.8	2,441	0.07%
2024/06/07	0	184.00	5	183.30	184.00	-5	2,479	-0.20%
2024/06/06	14.4	184.68	8	184.87	182.00	6.4	2,579	0.25%
2024/06/05	7.2	189.10	6.1	186.03	186.00	1.1	2,611	0.04%
2024/06/04	12	192.00	8	191.31	191.00	4	2,807	0.14%
2024/06/03	1.1	187.10	3.2	189.59	186.00	-2.1	2,890	-0.07%
2024/05/31	11.7	192.26	6	190.92	189.50	5.7	3,046	0.19%
2024/05/30	20.4	195.65	102.1	192.94	192.00	-81.6	3,144	-2.60%	大賣/
2024/05/29	120.2	200.94	14.3	201.01	200.50	105.9	3,481	3.04%	大買/鉅額交易
2024/05/28	33.3	204.57	31.5	204.10	203.00	1.8	3,648	0.05%
2024/05/27	3	192.50	4	194.13	194.50	-1	3,632	-0.03%
2024/05/24	5	189.60	14.3	192.18	193.50	-9.3	3,670	-0.25%
2024/05/23	6	187.58	4.1	188.02	188.00	1.9	3,683	0.05%
2024/05/22	11.2	187.61	7.1	189.13	188.50	4.1	3,766	0.11%
2024/05/21	16.1	187.46	14.1	186.04	186.00	2	3,882	0.05%
2024/05/20	20	189.78	17	189.00	189.00	3	4,057	0.07%
2024/05/17	24	192.66	26.1	190.89	190.50	-2	4,159	-0.05%
2024/05/16	14.5	186.95	36.9	194.12	197.00	-22.4	4,363	-0.51%
2024/05/15	9.3	181.52	10.4	180.89	180.50	-1.1	4,470	-0.02%
2024/05/14	2	181.48	1	179.00	182.00	1	4,643	0.02%
2024/05/13	21.2	177.94	3	179.50	177.00	18.2	4,748	0.38%
2024/05/10	2.3	180.08	2.6	181.07	182.00	-0.2	4,932	0.00%
2024/05/09	13.2	188.60	4	185.76	185.50	9.2	4,993	0.18%
2024/05/08	10.1	193.13	20.6	196.64	195.00	-10.5	5,055	-0.21%
2024/05/07	18	187.72	25.5	189.05	190.50	-7.5	5,047	-0.15%
2024/05/06	21.1	183.48	20.1	182.62	183.00	1	5,173	0.02%
2024/05/03	16.1	185.59	10	183.70	183.00	6.1	5,293	0.11%
2024/05/02	28.9	181.78	11	182.50	183.50	17.9	5,275	0.34%
2024/04/30	11.9	182.07	4.1	184.38	183.50	7.8	5,280	0.15%
2024/04/29	12.1	178.63	45.1	180.84	180.00	-33	5,265	-0.63%
2024/04/26	6.5	173.64	4.1	173.01	172.50	2.4	5,262	0.05%
2024/04/25	7.2	166.71	3	166.50	165.00	4.2	5,235	0.08%
2024/04/24	3.3	168.23	4	167.88	168.50	-0.7	5,244	-0.01%
2024/04/23	3.3	163.76	4.3	164.08	163.50	-1	5,269	-0.02%
2024/04/22	4.1	166.86	2	164.00	162.50	2.1	5,270	0.04%
2024/04/19	16.7	172.05	12	169.68	169.00	4.7	5,275	0.09%
2024/04/18	19.2	176.06	22	175.64	175.50	-2.8	5,266	-0.05%
2024/04/17	9.1	173.78	8	173.50	173.00	1.1	5,252	0.02%
2024/04/16	48.1	175.70	18	173.64	173.50	30.1	5,240	0.57%
2024/04/15	19	183.45	22	183.14	182.00	-3	5,234	-0.06%
2024/04/12	25.4	189.94	23	187.40	187.00	2.3	5,289	0.04%
2024/04/11	23.2	191.63	20	190.55	190.50	3.2	5,311	0.06%
2024/04/10	11.1	187.30	15.1	192.07	192.00	-4	5,358	-0.07%
2024/04/09	8.2	183.09	9.6	184.17	185.00	-1.5	5,387	-0.03%
2024/04/08	31.9	191.05	18.5	188.90	186.50	13.4	5,378	0.25%
2024/04/03	1.1	205.02	1	204.50	205.00	0.1	5,298	0.00%
2024/04/02	4.2	209.24	2	208.75	206.50	2.2	5,326	0.04%
2024/04/01	4	212.50	7.1	213.06	211.00	-3.1	5,467	-0.06%
2024/03/29	3.2	206.14	1.4	206.04	205.50	1.8	5,474	0.03%
2024/03/28	10.3	206.89	31.6	204.68	204.50	-21.3	5,518	-0.39%
2024/03/27	5	217.98	17	213.74	214.00	-12	5,602	-0.21%
2024/03/26	18	221.05	14	216.79	216.00	4	5,849	0.07%
2024/03/25	17	226.15	10	224.45	222.00	7	6,005	0.12%
2024/03/22	6	221.42	9.1	222.77	225.00	-3	6,016	-0.05%
2024/03/21	18.2	216.45	25.1	217.47	219.00	-6.9	6,006	-0.12%
2024/03/20	13.5	219.81	66	216.00	215.50	-52.5	6,018	-0.87%
2024/03/19	14.1	225.47	8.1	224.46	223.00	6	5,994	0.10%
2024/03/18	8.1	223.28	9.1	227.28	230.00	-1	5,978	-0.02%
2024/03/15	10	224.70	29.1	223.44	223.00	-19.1	6,030	-0.32%
2024/03/14	22.9	223.80	21.6	223.10	222.50	1.3	6,039	0.02%
2024/03/13	32.3	232.55	15.1	231.61	229.00	17.2	6,024	0.29%
2024/03/12	76.2	231.96	48.8	234.13	235.50	27.4	5,997	0.46%
2024/03/11	42.5	224.72	19.3	224.62	223.00	23.2	5,931	0.39%
2024/03/08	45.6	237.15	55.5	232.72	224.50	-9.8	5,921	-0.17%
2024/03/07	30.4	237.12	33.9	236.20	235.00	-3.5	5,807	-0.06%
2024/03/06	36.3	235.05	38.7	234.28	234.00	-2.4	5,830	-0.04%
2024/03/05	31.8	222.45	54.1	225.24	227.00	-22.3	5,712	-0.39%
2024/03/04	115.9	231.45	36.2	229.71	223.50	79.7	5,662	1.41%	大買/
2024/03/01	58.6	239.65	63	241.61	248.00	-4.4	5,407	-0.08%
2024/02/29	26.3	222.65	20.1	224.62	225.50	6.2	5,275	0.12%
2024/02/27	14.1	220.98	11.3	219.54	221.00	2.8	5,326	0.05%
2024/02/26	16.3	220.60	23	220.80	222.00	-6.8	5,391	-0.13%
2024/02/23	16.4	224.68	26.6	222.20	223.50	-10.2	5,379	-0.19%
2024/02/22	38	229.84	33.8	230.31	226.00	4.3	5,334	0.08%
2024/02/21	49.7	228.18	46.7	229.07	230.00	3	5,268	0.06%
2024/02/20	38.4	218.27	37.3	220.07	222.00	1.1	5,102	0.02%
2024/02/19	59.6	222.69	62.4	222.67	222.00	-2.8	4,983	-0.06%
2024/02/16	60.1	212.13	64.7	215.98	218.00	-4.6	4,747	-0.10%
2024/02/15	15.6	190.85	60.7	193.01	198.50	-45.1	4,587	-0.98%
2024/02/05	68.4	183.33	53	180.67	180.50	15.4	4,454	0.34%
2024/02/02	21.3	185.22	79.8	185.85	188.00	-58.5	4,347	-1.35%
2024/02/01	55.8	177.40	29	176.91	176.00	26.8	4,161	0.64%
2024/01/31	20	176.65	29.7	177.78	179.00	-9.7	4,108	-0.24%
2024/01/30	29.3	170.03	19	171.13	171.00	10.3	4,033	0.25%
2024/01/29	67.9	181.31	64	178.38	175.50	3.9	3,982	0.10%
2024/01/26	37.4	176.26	44.2	176.35	176.00	-6.7	3,783	-0.18%
2024/01/25	18	169.97	11	169.05	168.50	7	3,656	0.19%
2024/01/24	25	173.28	18.3	171.95	171.50	6.7	3,664	0.18%
2024/01/23	20.1	172.40	23	172.15	173.00	-2.9	3,649	-0.08%
2024/01/22	12	167.92	20.1	167.91	172.00	-8	3,623	-0.22%
2024/01/19	9	160.50	8	161.50	161.00	1	3,609	0.03%
2024/01/18	7	163.36	7	162.29	160.00	0	3,614	0.00%
2024/01/17	8.1	163.73	9.3	162.78	163.50	-1.2	3,621	-0.03%
2024/01/16	7.1	167.64	5	167.40	166.50	2.1	3,605	0.06%
2024/01/15	2.3	168.45	6	166.83	169.00	-3.7	3,611	-0.10%
2024/01/12	5	167.30	4.5	166.78	164.50	0.5	3,603	0.01%
2024/01/11	7.2	165.48	2	168.25	168.00	5.2	3,607	0.14%
2024/01/10	3.3	165.85	3.2	166.22	165.50	0	3,605	0.00%
2024/01/09	11.1	168.17	10.1	166.01	165.50	1	3,618	0.03%
2024/01/08	12.3	171.56	18	168.47	168.50	-5.7	3,635	-0.16%
2024/01/05	11.5	164.44	13	165.62	166.00	-1.5	3,610	-0.04%
2024/01/04	20	167.42	25.1	166.15	164.00	-5.1	3,627	-0.14%
2024/01/03	21.1	174.98	17	173.74	171.00	4.1	3,602	0.11%
2024/01/02	6.1	182.40	5.5	181.96	182.00	0.6	3,536	0.02%
2023/12/29	20	185.95	11.2	184.37	184.00	8.9	3,510	0.25%
2023/12/28	11.1	188.41	17.5	187.64	186.00	-6.3	3,481	-0.18%
2023/12/27	49.5	188.13	46.5	187.69	190.00	3	3,454	0.09%
2023/12/26	7.7	190.03	16.2	188.64	191.00	-8.6	3,299	-0.26%
2023/12/25	24.4	188.91	12.5	187.68	189.00	11.9	3,261	0.36%
2023/12/22	25.3	187.94	34.3	188.68	189.00	-9	3,204	-0.28%
2023/12/21	67.5	183.28	84.3	183.25	187.00	-16.7	3,084	-0.54%
2023/12/20	21.2	177.37	38.9	176.59	180.00	-17.7	2,826	-0.63%
2023/12/19	9.2	167.55	7.7	166.98	164.00	1.4	2,678	0.05%
2023/12/18	15.7	169.23	12.1	169.31	168.50	3.6	2,651	0.13%
2023/12/15	9.1	172.67	22.1	172.24	172.00	-13	2,633	-0.50%
2023/12/14	17.2	169.05	14	168.46	170.00	3.2	2,593	0.12%
2023/12/13	10.1	169.54	11.1	169.05	168.50	-1	2,560	-0.04%
2023/12/12	29	169.90	31	170.07	168.00	-2	2,549	-0.08%
2023/12/11	22.3	169.98	22	169.89	168.50	0.3	2,474	0.01%
2023/12/08	13.1	168.85	19	169.63	169.00	-6	2,438	-0.24%
2023/12/07	20.1	168.32	22	167.46	166.00	-2	2,409	-0.08%
2023/12/06	22.1	170.22	10	170.00	169.50	12.1	2,376	0.51%
2023/12/05	17	169.65	17.1	169.77	169.50	0	2,351	0.00%
2023/12/04	55.3	173.81	71.6	172.78	172.00	-16.3	2,310	-0.70%
2023/12/01	34	168.00	38.9	167.55	167.50	-4.9	2,252	-0.22%
2023/11/30	21	164.02	6.3	163.20	162.50	14.7	2,142	0.69%
2023/11/29	16.4	165.13	19.2	165.46	167.00	-2.8	2,094	-0.13%
2023/11/28	19.8	160.62	37.8	162.49	165.00	-18	2,040	-0.88%
2023/11/27	16.2	158.23	17	157.76	157.50	-0.8	1,943	-0.04%
2023/11/24	14.3	155.63	24.1	157.86	159.50	-9.8	1,876	-0.52%
2023/11/22	7.4	146.81	4	146.25	148.00	3.4	1,626	0.21%
2023/11/21	17.2	144.43	17.6	145.59	145.00	-0.4	1,605	-0.03%
2023/11/20	7.7	143.49	14.5	143.62	142.50	-6.8	1,567	-0.43%
2023/11/17	4	137.25	5	136.60	137.50	-1	1,504	-0.06%
2023/11/16	0	0.00	0.6	135.42	134.50	-0.6	1,492	-0.04%
2023/11/15	9	136.00	7.1	135.86	136.00	1.9	1,496	0.13%
2023/11/14	7	133.79	4	134.00	135.00	3	1,485	0.20%
2023/11/13	6.3	136.76	6.1	136.75	134.00	0.2	1,499	0.01%
2023/11/10	1	132.50	0.3	131.94	132.00	0.7	1,467	0.05%
2023/11/09	2	133.27	0.1	135.47	133.00	2	1,475	0.13%
2023/11/08	3	132.33	3	134.17	135.00	0	1,480	0.00%
2023/11/07	12.4	132.61	14.3	131.63	132.00	-1.8	1,480	-0.12%
2023/11/06	11.3	127.10	13	127.38	128.00	-1.7	1,461	-0.11%
2023/11/03	6.1	121.75	4	121.00	122.00	2.1	1,439	0.15%
2023/11/02	1.4	121.07	0	0.00	121.50	1.4	1,466	0.10%
2023/11/01	1.2	118.58	0	0.00	118.50	1.2	1,475	0.08%
2023/10/31	3.2	119.37	4	116.63	115.00	-0.8	1,474	-0.06%
2023/10/30	10.3	122.40	7	122.36	120.50	3.3	1,478	0.22%
2023/10/27	9.3	118.91	9	119.67	120.50	0.3	1,486	0.02%
2023/10/26	2.2	125.44	4	122.13	121.00	-1.8	1,480	-0.12%
2023/10/25	6.1	127.28	7	127.57	127.00	-0.9	1,510	-0.06%
2023/10/24	5.2	125.00	4	125.25	125.50	1.2	1,544	0.08%
2023/10/23	2	128.00	4	129.00	126.00	-2	1,580	-0.13%
2023/10/20	3.5	127.93	3	128.00	129.50	0.5	1,602	0.03%
2023/10/19	2	131.75	0	0.00	129.50	2	1,631	0.12%
2023/10/18	3	131.83	0	0.00	131.00	3	1,654	0.18%
2023/10/17	5.1	133.99	0	0.00	132.00	5.1	1,671	0.30%
2023/10/16	6.1	133.17	9	134.50	134.00	-2.9	1,706	-0.17%
2023/10/13	9.3	138.15	8	137.44	137.50	1.3	1,718	0.07%
2023/10/12	3	141.67	2	140.51	142.00	1	1,719	0.06%
2023/10/11	18.1	142.13	26	136.94	135.00	-7.9	1,726	-0.46%
2023/10/06	2.1	143.02	0	0.00	145.50	2.1	1,766	0.12%
2023/10/05	3	147.00	5	145.90	147.00	-2	1,867	-0.11%
2023/10/04	4	144.50	2	144.50	143.00	2	2,068	0.10%
2023/10/03	6	147.67	7.1	148.08	146.50	-1.1	2,201	-0.05%
2023/10/02	4.1	145.76	4	145.75	145.00	0.1	2,330	0.00%
2023/09/28	0	0.00	1	143.54	144.50	-1	2,448	-0.04%
2023/09/27	2.1	142.27	1	142.50	142.00	1.1	2,613	0.04%
2023/09/26	6	145.67	5	144.00	143.00	1	2,668	0.04%
2023/09/25	6.3	146.52	2	147.50	148.00	4.3	2,731	0.16%
2023/09/22	3.1	143.24	4	143.63	145.50	-0.9	2,784	-0.03%
2023/09/21	6.3	144.54	4.1	144.00	143.50	2.2	2,858	0.08%
2023/09/20	8.1	148.98	4.3	147.97	147.00	3.8	2,878	0.13%
2023/09/19	4.4	153.56	3	153.66	150.00	1.4	2,925	0.05%
2023/09/18	3	156.83	2	157.49	156.00	1	2,941	0.03%
2023/09/15	3.1	158.77	2	157.00	158.00	1.1	2,989	0.04%
2023/09/14	2	158.00	1.1	158.91	159.00	0.9	3,038	0.03%
2023/09/13	7	153.58	7	153.86	156.00	0	3,114	0.00%
2023/09/12	7.1	154.99	9	155.61	153.50	-2	3,163	-0.06%
2023/09/11	5	158.60	4	156.50	156.00	1	3,258	0.03%
2023/09/08	2	160.50	5	162.30	162.00	-3	3,342	-0.09%
2023/09/07	9	161.44	3.2	161.27	160.00	5.9	3,545	0.17%
2023/09/06	8	156.75	10.3	157.52	160.50	-2.3	3,892	-0.06%
2023/09/05	5.1	160.18	9	160.94	161.50	-3.9	4,053	-0.10%
2023/09/04	7	154.64	7	155.79	157.00	0	4,157	0.00%
2023/09/01	9.1	155.28	12	155.83	155.50	-2.9	4,221	-0.07%
2023/08/31	4	152.63	2	154.00	155.50	2	4,289	0.05%
2023/08/30	3.1	151.35	6	151.17	151.00	-2.9	4,327	-0.07%
2023/08/29	3	149.15	4.1	149.26	150.00	-1	4,484	-0.02%
2023/08/28	7.1	147.21	6	146.92	146.50	1.1	4,559	0.02%
2023/08/25	6	145.50	6.1	144.43	146.50	-0.1	4,685	0.00%
2023/08/24	6.2	145.15	8	144.19	144.50	-1.8	4,842	-0.04%
2023/08/23	3.1	146.15	3	145.83	145.00	0.1	4,912	0.00%
2023/08/22	6.1	147.98	6	147.75	147.00	0.1	5,011	0.00%
2023/08/21	7.1	146.50	6	147.42	147.50	1.1	5,048	0.02%
2023/08/18	3.1	148.66	2	150.25	147.50	1.1	5,123	0.02%
2023/08/17	7	148.00	10.3	148.51	151.00	-3.3	5,153	-0.06%
2023/08/16	6.4	147.72	4	146.63	148.50	2.4	5,175	0.05%
2023/08/15	10.1	147.54	9.5	147.59	147.50	0.6	5,244	0.01%
2023/08/14	4.1	147.88	9.2	148.80	147.50	-5.1	5,382	-0.10%
2023/08/11	11.2	153.43	11.5	151.96	152.00	-0.2	5,447	0.00%
2023/08/10	10.6	158.46	6	158.75	155.00	4.6	5,494	0.08%
2023/08/09	10.1	161.14	17	159.41	159.50	-7	5,560	-0.12%
2023/08/08	17.5	165.52	19	164.63	162.50	-1.5	5,626	-0.03%
2023/08/07	20.3	163.72	6	163.08	162.50	14.3	5,738	0.25%
2023/08/04	9.1	158.46	12	157.63	163.00	-2.9	5,905	-0.05%
2023/08/02	25.2	158.84	26	160.31	157.50	-0.8	6,067	-0.01%
2023/08/01	7.1	161.62	6	162.25	158.50	1.1	6,146	0.02%
2023/07/31	8.4	163.62	10	162.80	161.00	-1.6	6,335	-0.03%
2023/07/28	21.1	164.70	13	164.15	166.50	8.1	6,543	0.12%
2023/07/27	10	161.25	7	161.93	164.00	3	6,932	0.04%
2023/07/26	17.8	159.72	12.5	159.19	157.00	5.2	7,101	0.07%
2023/07/25	29.3	163.94	20.3	163.41	165.00	9	7,402	0.12%
2023/07/24	17.2	165.19	11.1	162.92	163.00	6.1	7,605	0.08%
2023/07/21	15.8	166.63	17.9	167.26	167.50	-2.1	7,798	-0.03%
2023/07/20	7.2	170.53	4	170.50	169.50	3.1	8,084	0.04%
2023/07/19	18	171.60	11	172.32	171.50	7	8,296	0.08%
2023/07/18	23.2	173.81	9	173.78	172.00	14.2	8,703	0.16%
2023/07/17	20.6	177.67	15	178.20	176.50	5.6	8,842	0.06%
2023/07/14	39.2	179.23	39	179.47	177.00	0.2	8,947	0.00%
2023/07/13	54.2	183.04	49	181.15	178.50	5.2	9,155	0.06%
2023/07/12	37.6	186.82	16.2	184.59	182.50	21.3	9,582	0.22%
2023/07/11	55	192.54	72.9	193.30	192.00	-17.9	9,750	-0.18%
2023/07/10	25.1	187.12	25.1	186.67	186.00	-0.1	9,716	0.00%
2023/07/07	32.5	179.05	29.2	178.36	181.00	3.2	9,930	0.03%
2023/07/06	28.1	185.03	32.1	184.22	186.00	-4.1	10,098	-0.04%
2023/07/05	49	183.98	50.2	184.09	182.00	-1.2	10,435	-0.01%
2023/07/04	14.4	177.53	14.4	177.67	178.00	-0.1	10,587	0.00%
2023/07/03	43.1	178.57	29.2	178.81	175.00	13.9	10,700	0.13%
2023/06/30	24.2	174.09	21.1	174.88	177.00	3.1	10,678	0.03%
2023/06/29	31	174.52	30	173.62	172.00	1	10,648	0.01%
2023/06/28	22	171.59	20.1	171.77	170.50	1.9	10,581	0.02%
2023/06/27	21.8	174.99	18.1	175.79	171.50	3.8	10,597	0.04%
2023/06/26	6	174.08	6.1	174.51	174.50	-0.1	10,547	0.00%
2023/06/21	32.1	175.72	28.2	175.68	175.00	3.9	10,541	0.04%
2023/06/20	26.5	177.69	10	176.60	176.00	16.5	10,498	0.16%
2023/06/19	8	178.50	5	180.70	181.00	3	10,452	0.03%
2023/06/16	5	185.79	20.3	185.01	184.00	-15.2	10,375	-0.15%
2023/06/15	23.1	187.27	21.4	186.13	184.50	1.7	10,331	0.02%
2023/06/14	13	184.19	26.7	183.59	186.50	-13.7	10,236	-0.13%
2023/06/13	59.4	187.64	33.5	184.67	183.00	25.9	10,153	0.25%
2023/06/12	80.4	191.66	95.9	193.40	191.00	-15.5	9,945	-0.16%
2023/06/09	46	178.62	47.7	179.87	180.50	-1.7	9,598	-0.02%
2023/06/08	11.1	172.28	25.1	175.52	175.50	-14	9,416	-0.15%
2023/06/07	25.3	169.02	28.1	168.01	171.00	-2.8	9,315	-0.03%
2023/06/06	16.3	166.68	17.3	166.22	164.50	-1	9,266	-0.01%
2023/06/05	21.2	173.61	30.7	171.97	170.50	-9.5	9,210	-0.10%
2023/06/02	79.7	178.36	54.6	179.06	174.00	25.1	9,240	0.27%
2023/06/01	18.1	174.03	31.2	175.74	178.00	-13.2	9,102	-0.14%
2023/05/31	31.1	175.17	24.1	175.03	174.00	7	9,047	0.08%
2023/05/30	27.1	174.08	53.5	175.43	174.50	-26.4	8,946	-0.29%
2023/05/29	18.1	169.34	29.5	166.75	170.00	-11.4	8,829	-0.13%
2023/05/26	23.7	165.39	39.6	164.61	161.00	-15.9	8,912	-0.18%
2023/05/25	18.7	168.59	20.8	167.64	167.00	-2.1	8,939	-0.02%
2023/05/24	51	170.50	50	170.33	168.00	1	8,972	0.01%
2023/05/23	24.1	170.27	14	170.14	169.00	10.1	9,168	0.11%
2023/05/22	29	170.05	31.5	170.64	171.50	-2.5	9,301	-0.03%
2023/05/19	31.2	171.03	23.1	169.37	169.00	8.1	9,282	0.09%
2023/05/18	43	172.07	53.7	172.50	172.00	-10.7	9,219	-0.12%
2023/05/17	30	164.62	38.1	165.21	166.50	-8.1	9,089	-0.09%
2023/05/16	47.1	164.12	38.1	161.78	160.50	9	9,026	0.10%
2023/05/15	52.5	166.06	51	163.76	163.00	1.4	8,991	0.02%
2023/05/12	17.2	168.77	25.7	170.31	172.00	-8.5	8,994	-0.10%
2023/05/11	49.2	171.47	54.1	169.87	168.50	-4.9	9,073	-0.05%
2023/05/10	49	174.37	56.6	175.15	174.50	-7.5	8,986	-0.08%
2023/05/09	53.7	170.97	57.5	172.90	175.00	-3.8	8,819	-0.04%
2023/05/08	40.5	173.98	53	174.15	173.50	-12.5	8,661	-0.14%
2023/05/05	87	172.62	75	172.47	171.00	12.1	8,602	0.14%
2023/05/04	101.7	172.16	68.3	171.15	169.00	33.4	8,483	0.39%	大買/
2023/05/03	134.6	183.20	93.1	181.46	177.00	41.5	8,314	0.50%	大買/
2023/05/02	31	182.37	86.4	186.28	187.50	-55.4	7,956	-0.70%
2023/04/28	74	167.82	93.2	168.37	170.50	-19.2	7,796	-0.25%
2023/04/27	93.2	160.34	53.2	159.21	158.00	39.9	7,464	0.54%
2023/04/26	75.9	164.14	70.4	165.34	167.00	5.6	7,261	0.08%
2023/04/25	160.3	175.70	230.6	169.09	169.00	-70.2	7,084	-0.99%	大買/大賣/
2023/04/24	121.1	179.93	102.5	180.30	179.00	18.6	6,806	0.27%	大買/大賣/
2023/04/21	180.1	178.75	115.7	178.97	177.50	64.4	6,606	0.97%	大買/大賣/
2023/04/20	65.2	175.24	167.2	174.99	172.50	-102	6,320	-1.61%	大賣/鉅額交易
2023/04/19	82.7	180.05	82.3	179.83	182.50	0.4	6,241	0.01%
2023/04/18	141.1	181.84	98.7	181.32	179.00	42.5	6,223	0.68%	大買/
2023/04/17	167.5	180.75	218.2	181.17	179.50	-50.7	6,223	-0.82%	大買/大賣/
2023/04/14	138.2	163.71	108	164.79	171.00	30.2	5,844	0.52%	大買/大賣/
2023/04/13	108.5	162.89	63.5	163.62	163.00	45	5,569	0.81%	大買/
2023/04/12	143.2	167.47	97.5	166.84	165.00	45.7	5,449	0.84%	大買/
2023/04/11	79	155.25	101	159.51	165.00	-22	5,282	-0.42%	大賣/
2023/04/10	162.4	151.17	153	151.51	150.00	9.4	5,191	0.18%	大買/大賣/
2023/04/07	96.2	143.03	103.8	144.35	147.50	-7.6	4,778	-0.16%	大賣/
2023/04/06	20.1	132.05	23.8	132.74	134.50	-3.8	4,473	-0.08%
2023/03/31	10.2	125.25	4.2	124.82	125.50	6	4,315	0.14%
2023/03/30	6	123.00	6	122.92	122.00	0	4,280	0.00%
2023/03/29	1.3	121.34	3	121.67	121.00	-1.7	4,263	-0.04%
2023/03/28	12.4	122.39	5	122.60	122.00	7.4	4,247	0.17%
2023/03/27	0	127.69	1	128.00	127.00	-1	4,215	-0.02%
2023/03/24	5	130.10	3	130.00	129.00	2	4,236	0.05%
2023/03/23	1	129.00	1	127.53	128.00	0	4,220	0.00%
2023/03/22	0	129.76	10	129.50	129.00	-10	4,233	-0.24%
2023/03/21	2	129.50	1.2	130.73	128.00	0.8	4,245	0.02%
2023/03/20	2	129.50	3	129.49	129.50	-1	4,251	-0.02%
2023/03/17	1	128.50	3	127.83	129.50	-2	4,261	-0.05%
2023/03/16	3	124.84	2	124.75	125.00	1	4,274	0.02%
2023/03/15	2	129.00	2	127.75	126.50	0	4,298	0.00%
2023/03/14	3	127.50	2	127.50	126.50	1	4,323	0.02%
2023/03/13	6	127.17	9	126.17	129.00	-3	4,349	-0.07%
2023/03/10	8.1	129.93	20	130.28	129.00	-11.9	4,432	-0.27%
2023/03/09	4	134.62	4	133.38	133.00	0	4,469	0.00%
2023/03/08	3	134.67	9.5	134.92	135.50	-6.5	4,519	-0.14%
2023/03/07	44.2	136.81	28.1	136.52	134.50	16.1	4,634	0.35%
2023/03/06	4.1	132.75	8	133.25	132.50	-3.9	4,662	-0.08%
2023/03/03	4.2	131.54	3	131.83	131.00	1.2	4,830	0.02%
2023/03/02	7	131.43	9	131.94	131.50	-2	5,015	-0.04%
2023/03/01	11.3	129.28	9.1	130.08	130.50	2.2	5,130	0.04%
2023/02/24	45.6	133.07	28.4	132.67	132.50	17.2	5,129	0.34%
2023/02/23	52	141.74	51.9	142.52	141.00	0.1	5,029	0.00%
2023/02/22	14.6	136.52	20.3	137.21	135.50	-5.7	4,944	-0.12%
2023/02/21	71.5	142.36	53.1	143.15	141.50	18.4	4,913	0.37%
2023/02/20	32	136.71	40.3	137.68	140.50	-8.3	4,701	-0.18%
2023/02/17	3.1	125.89	2	127.25	128.00	1.1	4,736	0.02%
2023/02/16	7.1	128.79	8.1	129.12	129.00	-1	4,898	-0.02%
2023/02/15	8	126.50	2.1	126.00	126.50	6	4,976	0.12%
2023/02/14	5	127.90	6	128.33	127.50	-1	5,000	-0.02%
2023/02/13	7.4	126.94	7.3	127.77	126.00	0.1	5,051	0.00%
2023/02/10	23.5	133.77	16.2	134.33	131.50	7.3	5,104	0.14%
2023/02/09	47.1	138.28	47.6	139.38	138.00	-0.5	5,072	-0.01%
2023/02/08	10	134.40	29.1	134.52	135.00	-19.1	5,066	-0.38%
2023/02/07	5.2	131.00	1	130.50	130.50	4.2	5,063	0.08%
2023/02/06	12	131.71	3	131.67	131.50	9	5,105	0.18%
2023/02/03	7.5	132.83	10	133.35	130.50	-2.5	5,172	-0.05%
2023/02/02	33.2	135.88	19.5	135.85	135.50	13.7	5,197	0.26%
2023/02/01	3.4	132.60	12.6	133.94	136.00	-9.2	5,211	-0.18%
2023/01/31	59.1	129.08	66	129.60	130.50	-6.9	5,186	-0.13%
2023/01/30	9.4	129.41	10.2	129.56	129.50	-0.8	5,131	-0.01%
2023/01/17	8.1	125.94	2.2	125.63	124.50	6	5,100	0.12%
2023/01/16	2	126.75	10.2	127.35	128.00	-8.2	5,105	-0.16%
2023/01/13	10.1	128.42	11	126.68	125.00	-0.9	5,083	-0.02%
2023/01/12	9	129.33	9.2	129.01	127.50	-0.1	5,045	0.00%
2023/01/11	7.3	128.66	11.4	128.43	129.00	-4	5,006	-0.08%
2023/01/10	42	129.56	44.2	129.71	128.00	-2.1	4,990	-0.04%
2023/01/09	35.4	126.80	33.1	126.74	127.00	2.3	4,837	0.05%
2023/01/06	43	124.50	35	125.26	127.50	8	4,752	0.17%
2023/01/05	70.1	126.48	78.7	126.83	126.00	-8.6	4,648	-0.18%
2023/01/04	56.1	120.18	54.4	120.35	119.50	1.7	4,406	0.04%
2023/01/03	2.2	111.85	4.1	113.50	113.50	-1.9	4,278	-0.04%
2022/12/30	10	112.95	7	111.93	112.50	3	4,269	0.07%
2022/12/29	26.5	113.24	16.1	114.25	111.50	10.5	4,260	0.25%
2022/12/28	23.1	122.50	20.4	122.20	123.50	2.7	4,152	0.07%
2022/12/27	2	117.25	9.5	119.42	122.00	-7.5	3,960	-0.19%
2022/12/26	4	112.13	0	112.50	111.00	4	3,949	0.10%
2022/12/23	2.1	112.80	0.2	113.50	113.50	1.9	3,979	0.05%
2022/12/22	2.2	111.93	4	111.25	111.00	-1.8	3,984	-0.05%
2022/12/21	0.1	110.00	0	0.00	109.50	0.1	3,990	0.00%
2022/12/20	2	110.50	4	112.38	110.00	-2	3,998	-0.05%
2022/12/19	1	117.00	0	0.00	115.50	1	4,002	0.02%
2022/12/16	3.1	116.98	6.3	114.68	116.00	-3.3	4,009	-0.08%
2022/12/15	7	122.07	0	0.00	120.00	7	3,983	0.18%
2022/12/14	2	120.00	2	122.50	123.00	0	3,985	0.00%
2022/12/13	3	121.33	3	118.83	118.50	0	3,964	0.00%
2022/12/12	0	0.00	4	121.50	122.00	-4	3,957	-0.10%
2022/12/09	4.1	121.10	14	121.36	122.00	-9.9	3,963	-0.25%
2022/12/08	5.6	121.82	1	121.52	122.00	4.5	3,952	0.11%
2022/12/07	3.4	124.07	5.5	123.36	124.00	-2.1	3,949	-0.05%
2022/12/06	10.3	127.87	3.3	126.91	126.00	7	3,931	0.18%
2022/12/05	3.3	131.59	4.7	130.88	131.00	-1.4	3,909	-0.04%
2022/12/02	23.1	133.83	19.1	133.10	130.50	4.1	3,879	0.10%
2022/12/01	12.8	130.90	16.1	130.81	130.00	-3.3	3,783	-0.09%
2022/11/30	15.1	129.86	8	128.94	128.50	7.1	3,733	0.19%
2022/11/29	35.5	132.68	30.2	133.30	132.50	5.3	3,683	0.14%
2022/11/28	26.1	130.67	30.6	131.90	135.50	-4.4	3,547	-0.12%
2022/11/25	71.5	129.01	60.3	129.13	129.50	11.2	3,445	0.32%
2022/11/24	75.4	125.92	72.2	126.75	127.50	3.2	3,258	0.10%
2022/11/23	23.1	118.05	23.8	119.09	120.00	-0.7	3,051	-0.02%
2022/11/22	10	113.65	9.5	114.08	114.00	0.5	2,914	0.02%
2022/11/21	53	115.40	61	112.09	111.00	-8	2,873	-0.28%
2022/11/18	6	114.58	15	112.90	111.00	-9	2,817	-0.32%
2022/11/17	5.2	114.34	6.2	113.98	115.00	-1	2,782	-0.04%
2022/11/16	25.1	112.24	10	112.40	113.50	15.1	2,741	0.55%
2022/11/15	36	116.96	20	115.80	114.50	16	2,691	0.60%
2022/11/14	25	112.92	46.4	113.82	117.50	-21.4	2,501	-0.85%
2022/11/11	19	109.87	9	108.56	107.00	10	2,329	0.43%
2022/11/10	0.1	104.00	10.6	103.32	105.00	-10.5	2,243	-0.47%
2022/11/09	21.1	107.00	39	106.12	106.00	-17.9	2,234	-0.80%
2022/11/08	23.2	106.77	20	105.67	103.50	3.2	2,208	0.15%
2022/11/07	17.6	105.48	9.2	105.88	106.00	8.4	2,136	0.39%
2022/11/04	56	106.46	39	106.28	105.00	17	2,084	0.82%
2022/11/03	16	101.01	12.1	102.21	103.50	3.9	1,955	0.20%
2022/11/02	20.4	101.28	13.4	100.54	100.00	7	1,912	0.37%
2022/11/01	13.1	99.46	16.4	102.14	101.00	-3.3	1,866	-0.18%
2022/10/31	8	93.75	10	94.50	95.40	-2	1,793	-0.11%
2022/10/28	17.3	91.63	11	89.98	89.80	6.3	1,731	0.36%
2022/10/27	3	94.97	5.2	94.60	97.10	-2.2	1,639	-0.13%
2022/10/26	3	89.30	0.1	90.00	89.20	2.9	1,601	0.18%
2022/10/25	1	91.98	0	0.00	89.10	1	1,587	0.06%
2022/10/24	0	95.00	5.1	97.81	93.70	-5.1	1,591	-0.32%
2022/10/21	7.1	92.63	6	92.62	90.60	1.1	1,592	0.07%
2022/10/20	2	97.23	4	98.15	95.70	-2	1,601	-0.12%
2022/10/19	2	97.80	1	98.00	97.70	1	1,619	0.06%
2022/10/18	2	96.05	0	0.00	96.50	2	1,642	0.12%
2022/10/17	0	92.95	1	92.80	98.20	-1	1,661	-0.06%
2022/10/14	6.2	95.74	7.2	95.97	97.00	-1	1,653	-0.06%
2022/10/13	1	94.35	0.1	90.00	88.20	0.9	1,657	0.06%
2022/10/12	4.1	93.42	1.1	94.88	94.10	3	1,651	0.18%
2022/10/11	0	96.44	1	95.90	95.10	-1	1,654	-0.06%
2022/10/07	0	101.55	0	102.00	102.00	0	1,691	0.00%
2022/10/06	6	106.33	8.1	106.62	104.50	-2.1	1,744	-0.12%
2022/10/05	10.1	106.81	7	105.50	103.50	3.1	1,748	0.18%
2022/10/04	2.2	103.55	1	103.00	103.00	1.2	1,729	0.07%
2022/10/03	6.1	101.88	6	101.42	100.50	0.1	1,718	0.01%
2022/09/30	3	90.41	8.2	93.69	97.50	-5.2	1,726	-0.30%
2022/09/29	5.2	96.11	8.1	94.58	93.90	-2.9	1,738	-0.17%
2022/09/28	7.1	99.82	6	100.68	96.80	1	1,775	0.06%
2022/09/27	4	100.50	4	101.63	102.50	0	1,793	0.00%
2022/09/26	7.1	103.20	3.1	103.16	100.50	4	1,818	0.22%
2022/09/23	1.1	111.02	2.1	109.46	108.00	-0.9	1,844	-0.05%
2022/09/22	4.1	111.90	2	111.75	112.50	2.1	1,853	0.11%
2022/09/21	3.1	111.66	6	111.92	113.00	-2.9	1,862	-0.16%
2022/09/20	5.1	113.28	9	113.22	113.00	-3.9	1,857	-0.21%
2022/09/19	4.1	112.14	3	112.83	112.00	1.1	1,866	0.06%
2022/09/16	5.1	115.80	2.1	114.12	115.00	3	1,859	0.16%
2022/09/15	3.1	119.81	33	118.74	118.50	-30	1,867	-1.60%
2022/09/14	9.1	118.12	18	119.47	119.50	-8.9	1,876	-0.47%
2022/09/13	25.8	126.72	1	128.51	124.00	24.8	1,868	1.32%
2022/09/12	22.1	130.43	2.1	129.52	128.00	19.9	1,874	1.06%
2022/09/08	4	126.75	3	126.67	127.00	1	1,903	0.05%
2022/09/07	2	125.01	0	0.00	127.00	2	1,919	0.10%
2022/09/06	3.1	129.02	4	129.25	129.50	-0.9	1,931	-0.05%
2022/09/05	5.1	129.65	10	128.60	128.50	-4.9	1,953	-0.25%
2022/09/02	3	137.00	5	137.10	135.00	-2	1,971	-0.10%
2022/09/01	0	136.90	1	137.00	136.50	-1	1,986	-0.05%
2022/08/31	2	140.96	2	140.50	140.50	0	1,988	0.00%
2022/08/30	1.1	136.02	2	136.25	136.50	-1	2,027	-0.05%
2022/08/29	2.1	136.48	0.5	140.00	135.00	1.6	2,061	0.08%
2022/08/26	0.2	144.50	0	0.00	142.50	0.2	2,078	0.01%
2022/08/25	1	146.00	2	147.00	146.00	-1	2,107	-0.05%
2022/08/24	0	0.00	0.1	147.00	144.00	-0.1	2,179	-0.01%
2022/08/23	0	143.50	0	143.50	143.00	0	2,251	0.00%
2022/08/22	2.4	146.46	1.1	147.74	142.50	1.3	2,276	0.06%
2022/08/19	1	146.00	1	147.03	146.00	0	2,272	0.00%
2022/08/18	3.2	141.26	1	143.01	146.50	2.2	2,277	0.09%
2022/08/17	2	145.75	8.1	145.87	145.00	-6	2,264	-0.27%
2022/08/16	4.2	149.49	2.2	147.10	146.00	2	2,269	0.09%
2022/08/15	15	147.97	7.3	148.16	149.50	7.8	2,261	0.34%
2022/08/12	2	142.25	15	142.00	141.50	-13	2,226	-0.58%
2022/08/11	33	135.89	19	135.03	135.50	14	2,227	0.63%
2022/08/10	22.3	132.99	23.4	132.03	132.50	-1	2,239	-0.05%
2022/08/09	2	138.25	0	0.00	138.50	2	2,241	0.09%
2022/08/08	0.1	138.50	0	141.50	142.00	0	2,273	0.00%
2022/08/05	0.1	139.00	0	0.00	138.00	0.1	2,282	0.00%
2022/08/04	1	132.00	0	0.00	133.50	1	2,318	0.04%
2022/08/03	0.1	133.52	1	134.50	134.50	-0.9	2,366	-0.04%
2022/08/01	1.1	138.45	0	0.00	137.50	1.1	2,439	0.04%
2022/07/29	0	140.00	2	141.00	141.50	-2	2,486	-0.08%
2022/07/28	1.1	135.69	0	0.00	138.00	1.1	2,573	0.04%
2022/07/27	0.1	138.85	1	137.01	139.00	-0.9	2,654	-0.03%
2022/07/26	2	136.01	6.4	137.80	135.50	-4.4	2,718	-0.16%
2022/07/25	5.3	143.89	2.3	149.74	141.00	3	2,804	0.11%
2022/07/22	7.1	156.13	17.2	153.83	153.00	-10.1	2,855	-0.35%
2022/07/21	1.1	142.68	1.1	143.36	145.00	0	2,868	0.00%
2022/07/20	1.2	141.31	3.1	140.98	139.00	-1.9	2,903	-0.07%
2022/07/19	4.5	136.52	1.1	137.45	136.50	3.4	2,934	0.11%
2022/07/18	3	136.67	3	136.83	138.00	0	3,037	0.00%
2022/07/15	30.3	135.46	14	134.43	136.00	16.3	3,161	0.52%
2022/07/14	8	131.06	14.1	127.37	132.00	-6.1	3,202	-0.19%
2022/07/13	7	126.00	45.1	126.19	123.00	-38	3,218	-1.18%
2022/07/12	28.1	124.95	15	124.53	125.50	13.1	3,213	0.41%
2022/07/11	3.1	132.96	7	131.36	133.00	-3.9	3,215	-0.12%
2022/07/08	41	132.68	12	133.79	134.50	29	3,316	0.87%
2022/07/07	19	129.55	22.1	125.53	130.00	-3.1	3,380	-0.09%
2022/07/06	16.1	127.10	15.5	129.82	125.00	0.6	3,477	0.02%
2022/07/05	5.2	133.88	6.3	134.92	134.00	-1.1	3,527	-0.03%
2022/07/04	6.3	135.15	5	136.10	130.50	1.3	3,546	0.04%
2022/07/01	7.6	151.09	7.2	152.30	142.50	0.4	3,539	0.01%
2022/06/30	6.7	161.63	4.2	168.15	158.00	2.5	3,560	0.07%
2022/06/29	12.1	174.17	7	174.64	175.00	5.1	3,593	0.14%
2022/06/28	1	181.50	1	177.00	180.50	0	3,619	0.00%
2022/06/27	5	180.20	8.2	179.74	182.00	-3.2	3,621	-0.09%
2022/06/24	1	175.50	1	176.50	172.50	0	3,612	0.00%
2022/06/23	3.2	172.80	6.2	173.37	173.00	-3	3,616	-0.08%
2022/06/22	5.1	180.77	1	178.00	177.50	4.1	3,595	0.11%
2022/06/21	7.1	183.81	7.2	183.64	187.50	-0.2	3,589	0.00%
2022/06/20	4	184.62	4	182.50	179.00	0	3,580	0.00%
2022/06/17	6.1	191.25	33.1	189.27	191.00	-27	3,556	-0.76%
2022/06/16	1.5	202.28	1.1	199.98	198.50	0.5	3,518	0.01%
2022/06/15	8	204.31	51.1	200.71	200.50	-43.1	3,508	-1.23%
2022/06/14	3.7	200.72	8	201.64	206.50	-4.4	3,502	-0.13%
2022/06/13	11.1	211.23	6.3	205.79	205.50	4.8	3,474	0.14%
2022/06/10	1.1	215.68	1.1	218.23	221.00	0	3,455	0.00%
2022/06/09	0	0.00	9	217.50	217.50	-9	3,443	-0.26%
2022/06/08	2	220.74	1	219.00	218.50	1	3,448	0.03%
2022/06/07	3	221.17	3.3	222.54	221.00	-0.3	3,425	-0.01%
2022/06/06	2	218.00	11	216.86	222.50	-9	3,405	-0.26%
2022/06/02	3.2	218.49	9	218.06	217.00	-5.8	3,412	-0.17%
2022/06/01	18	225.67	77	224.21	222.50	-59	3,396	-1.74%
2022/05/31	8	217.19	41.2	218.86	217.50	-33.2	3,324	-1.00%
2022/05/30	3.1	207.90	16.1	210.40	212.00	-13	3,245	-0.40%
2022/05/27	9	201.33	4.1	201.39	201.00	4.9	3,222	0.15%
2022/05/26	12	201.00	34	198.43	197.00	-22	3,223	-0.68%
2022/05/25	5.1	205.38	7	205.21	204.50	-1.9	3,244	-0.06%
2022/05/24	21	205.31	2.4	203.75	203.50	18.6	3,278	0.57%
2022/05/23	3.8	209.91	9.4	212.07	210.50	-5.6	3,276	-0.17%
2022/05/20	11.2	208.95	6.1	207.62	206.50	5.1	3,256	0.16%
2022/05/19	16.1	205.35	16.1	206.65	211.50	0.1	3,248	0.00%
2022/05/18	32.1	211.10	2.1	208.07	206.50	30	3,249	0.92%
2022/05/17	9	206.28	8	208.25	212.00	1	3,231	0.03%
2022/05/16	13.1	213.66	10.1	215.47	206.00	3.1	3,210	0.10%
2022/05/13	6.2	214.74	10	215.35	215.00	-3.9	3,171	-0.12%
2022/05/12	18	215.50	15.3	214.01	210.50	2.7	3,154	0.09%
2022/05/11	11	214.63	5	213.00	213.00	6	3,102	0.19%
2022/05/10	16.3	210.99	11.1	213.33	218.00	5.2	3,046	0.17%
2022/05/09	18	208.86	3.7	208.24	208.00	14.3	2,991	0.48%
2022/05/06	27.5	215.47	6.1	215.26	214.50	21.4	2,954	0.72%
2022/05/05	42.2	225.34	32.1	226.11	225.00	10.1	2,910	0.35%
2022/05/04	18.5	213.45	23.6	215.58	220.00	-5.1	2,791	-0.18%
2022/05/03	15	205.97	13	206.00	210.00	2	2,690	0.07%
2022/04/29	22.6	205.46	32.2	206.27	202.50	-9.6	2,624	-0.36%
2022/04/28	18	193.89	44.8	199.56	201.00	-26.8	2,508	-1.07%
2022/04/27	48.1	185.71	25.6	184.85	186.50	22.5	2,447	0.92%
2022/04/26	31	200.18	18	199.17	195.00	13	2,388	0.54%
2022/04/25	36	201.96	13.1	204.53	199.00	22.9	2,345	0.98%
2022/04/22	47.2	216.45	44.1	217.04	215.50	3.1	2,295	0.14%
2022/04/21	38	214.53	74.2	215.24	216.00	-36.2	2,178	-1.66%
2022/04/20	35.4	207.34	18	207.78	205.00	17.4	2,026	0.86%
2022/04/19	19	200.92	23.1	200.08	203.50	-4.1	1,946	-0.21%
2022/04/18	17.1	193.39	11	192.00	194.00	6.1	1,877	0.33%
2022/04/15	30.1	196.51	14.1	197.30	194.00	15.9	1,831	0.87%
2022/04/14	34.1	206.98	33.2	206.43	203.00	0.9	1,787	0.05%
2022/04/13	40.5	201.65	24.3	200.63	202.00	16.2	1,670	0.97%
2022/04/12	33.1	199.11	58.8	203.91	201.00	-25.7	1,570	-1.64%
2022/04/11	24.8	193.42	29.2	191.40	188.50	-4.4	1,427	-0.30%
2022/04/08	7	185.14	5.3	190.02	192.50	1.7	1,328	0.13%
2022/04/07	12.2	177.20	16	178.19	175.00	-3.8	1,274	-0.30%
2022/04/06	31.2	184.21	21.1	182.19	178.50	10.1	1,241	0.82%
2022/04/01	17	193.47	21	193.79	193.00	-4	1,176	-0.34%
2022/03/31	14	190.86	10.4	191.28	190.00	3.6	1,118	0.32%
2022/03/30	1	182.98	0.2	180.67	181.50	0.9	1,095	0.08%
2022/03/29	0	177.00	4	177.00	176.50	-4	1,102	-0.36%
2022/03/28	8.1	172.00	4.8	172.06	174.50	3.3	1,116	0.29%
2022/03/25	3.4	183.07	0.1	181.60	179.00	3.4	1,125	0.30%
2022/03/24	2.1	179.03	18	179.11	182.00	-15.9	1,189	-1.34%
2022/03/23	0	185.68	0.2	186.53	186.50	-0.1	1,192	-0.01%
2022/03/22	0	185.55	0	185.50	184.50	0	1,226	0.00%
2022/03/21	0	186.77	0	0.00	184.50	0	1,242	0.00%
2022/03/18	1	180.99	5	177.50	184.50	-4	1,272	-0.31%
2022/03/17	11	180.68	10	182.25	180.00	1	1,275	0.08%
2022/03/16	7	176.92	1.1	174.08	175.00	5.9	1,274	0.47%
2022/03/15	6.3	176.37	2	174.25	174.00	4.3	1,284	0.33%
2022/03/14	1	185.02	1	186.03	186.00	0	1,285	0.00%
2022/03/11	5	186.91	2.7	188.50	188.50	2.3	1,302	0.18%
2022/03/10	4	193.00	8	190.19	195.50	-4	1,319	-0.30%
2022/03/09	1	181.50	1	183.50	180.00	0	1,318	0.00%
2022/03/08	9.1	181.98	2	184.50	178.50	7.1	1,312	0.54%
2022/03/07	7.4	197.84	2.2	195.14	193.00	5.2	1,294	0.40%
2022/03/04	4.1	210.40	0	0.00	210.00	4.1	1,291	0.32%
2022/03/03	2	218.50	0	218.50	215.50	2	1,309	0.15%
2022/03/02	0.1	215.23	0	0.00	216.50	0.1	1,342	0.01%
2022/03/01	0	0.00	1.2	219.90	220.00	-1.2	1,365	-0.09%
2022/02/25	2	216.49	0	0.00	213.50	2	1,381	0.15%
2022/02/24	1.1	212.95	0.1	223.53	211.00	1	1,364	0.07%
2022/02/23	6.1	214.84	6	214.80	218.00	0	1,346	0.00%
2022/02/22	6.2	212.81	9	213.00	214.00	-2.8	1,366	-0.20%
2022/02/21	1	213.01	0	0.00	213.50	1	1,421	0.07%
2022/02/18	17.4	215.92	13.2	216.42	216.00	4.2	1,552	0.27%
2022/02/17	5	222.50	7	223.35	222.00	-2	1,601	-0.13%
2022/02/16	3	224.48	4	225.88	220.00	-1	1,649	-0.06%
2022/02/15	6.1	223.99	4	225.25	221.00	2.1	1,689	0.12%
2022/02/14	7	224.28	12.1	225.22	221.50	-5.1	1,696	-0.30%
2022/02/11	8	234.50	5	237.50	232.50	3	1,686	0.18%
2022/02/10	10.2	236.70	8	237.00	236.00	2.2	1,687	0.13%
2022/02/09	6	237.50	11	235.32	239.00	-5	1,689	-0.30%
2022/02/08	5	231.60	8	234.13	230.50	-3	1,691	-0.18%
2022/02/07	6	231.83	5.3	228.08	235.50	0.7	1,701	0.04%
2022/01/26	6	220.83	4.1	221.73	221.00	2	1,695	0.12%
2022/01/25	5.3	221.91	3	222.67	219.50	2.3	1,711	0.14%
2022/01/24	8.5	223.34	1.1	233.15	227.50	7.4	1,730	0.43%
2022/01/21	3	238.52	1	238.65	235.50	2	1,759	0.11%
2022/01/20	10.1	250.23	4	248.50	243.00	6.1	1,846	0.33%
2022/01/19	2.1	245.00	2.1	244.56	243.00	0.1	2,001	0.00%
2022/01/18	6.1	251.97	7.1	252.40	249.50	-1	2,095	-0.05%
2022/01/17	4	243.13	4.1	245.66	248.00	-0.1	2,228	0.00%
2022/01/14	4.2	236.62	2.2	235.73	236.50	2	2,289	0.09%
2022/01/13	5.1	240.94	4	241.50	240.50	1.1	2,301	0.05%
2022/01/12	14.7	241.16	10.1	240.90	240.00	4.6	2,317	0.20%
2022/01/11	1.3	249.14	0	0.00	247.50	1.3	2,313	0.06%
2022/01/10	3.1	250.38	2.2	250.48	251.00	0.9	2,308	0.04%
2022/01/07	13.2	250.43	9	248.61	254.50	4.2	2,338	0.18%
2022/01/06	6.1	258.02	1	259.99	257.00	5.1	2,353	0.21%
2022/01/05	16.1	261.38	17	262.85	260.00	-0.9	2,355	-0.04%
2022/01/04	5.2	263.38	5	265.29	264.50	0.2	2,358	0.01%
2022/01/03	7	268.85	2.1	267.56	266.00	5	2,356	0.21%
2021/12/30	4.1	274.03	4	275.50	273.00	0.1	2,356	0.00%
2021/12/29	6	274.68	1	276.50	274.00	5	2,388	0.21%
2021/12/28	1	281.83	2.2	282.00	276.50	-1.2	2,405	-0.05%
2021/12/27	1.2	274.54	4.4	277.24	277.00	-3.2	2,417	-0.13%
2021/12/24	2.1	281.18	5	278.00	275.50	-3	2,435	-0.12%
2021/12/23	6	280.32	2.3	283.73	276.50	3.8	2,464	0.15%
2021/12/22	1.1	290.64	3	287.33	282.50	-2	2,458	-0.08%
2021/12/21	7.1	287.51	4	286.76	287.50	3.1	2,446	0.13%
2021/12/20	12.1	289.62	19.1	287.63	292.00	-7.1	2,434	-0.29%
2021/12/17	29.2	275.28	17.1	274.80	280.00	12.2	2,393	0.51%
2021/12/16	9.5	277.20	15.4	276.94	279.50	-5.8	2,467	-0.24%
2021/12/15	5.3	264.71	9	265.22	270.00	-3.7	2,444	-0.15%
2021/12/14	20.3	264.69	9.5	265.50	260.00	10.8	2,437	0.44%
2021/12/13	17.1	261.48	18	257.65	261.00	-1	2,424	-0.04%
2021/12/10	26.2	257.80	27	259.31	256.50	-0.8	2,420	-0.03%
2021/12/09	26	263.54	24	261.69	264.50	2	2,410	0.08%
2021/12/08	31	256.98	31.7	259.27	256.50	-0.7	2,402	-0.03%
2021/12/07	14.3	256.59	13.2	256.46	256.00	1.1	2,416	0.05%
2021/12/06	23.5	261.82	17.1	261.35	260.00	6.4	2,397	0.27%
2021/12/03	10	271.40	6	273.75	272.50	4	2,375	0.17%
2021/12/02	17.2	274.86	15.1	274.78	270.00	2.1	2,377	0.09%
2021/12/01	8.1	278.01	6	280.83	277.50	2.1	2,397	0.09%
2021/11/30	12	279.83	13	282.04	275.00	-1	2,388	-0.04%
2021/11/29	14.3	277.96	16.4	280.69	279.00	-2.1	2,383	-0.09%
2021/11/26	12	287.58	10	286.50	284.00	2	2,361	0.09%
2021/11/25	18.4	296.03	12.1	298.32	292.00	6.3	2,329	0.27%
2021/11/24	23	303.96	18	305.83	304.50	5	2,297	0.22%
2021/11/23	11.1	312.71	6	314.33	309.50	5.1	2,274	0.22%
2021/11/22	8.1	319.40	4	317.88	316.50	4.1	2,266	0.18%
2021/11/19	8	330.11	1.3	326.19	326.00	6.7	2,261	0.30%
2021/11/18	23	338.04	13.1	338.05	328.00	9.9	2,230	0.44%
2021/11/17	49.8	332.94	23.5	335.93	335.00	26.3	2,174	1.21%
2021/11/16	10.3	325.53	22.4	327.59	335.50	-12.1	2,052	-0.59%
2021/11/15	12.5	307.18	16.7	307.77	305.00	-4.2	1,998	-0.21%
2021/11/12	11.2	298.72	6	300.41	300.00	5.2	1,987	0.26%
2021/11/11	0	291.00	0.2	293.95	294.50	-0.2	1,949	-0.01%
2021/11/10	2	288.25	1.8	291.13	289.50	0.2	1,953	0.01%
2021/11/09	1.1	291.90	0.1	288.00	289.00	1	1,967	0.05%
2021/11/08	4.1	287.98	4	289.63	286.00	0.1	1,981	0.01%
2021/11/05	2.1	294.98	1	295.23	295.50	1.1	2,009	0.05%
2021/11/04	0	0.00	4.5	298.88	296.50	-4.5	2,051	-0.22%
2021/11/03	1	299.99	1.2	299.26	297.00	-0.2	2,046	-0.01%
2021/11/02	5	296.17	4.2	292.64	291.00	0.8	2,075	0.04%
2021/11/01	8	298.91	4.2	291.91	300.50	3.8	2,108	0.18%
2021/10/29	8.3	291.39	3.4	290.86	288.00	4.9	2,099	0.23%
2021/10/28	39.6	319.56	31	320.37	320.00	8.6	2,062	0.42%
2021/10/27	44.1	325.18	46.9	322.34	327.50	-2.8	1,993	-0.14%
2021/10/26	27.2	298.45	27	300.76	306.50	0.2	1,835	0.01%
2021/10/25	33.2	271.40	23.2	273.33	279.00	9.9	1,762	0.56%
2021/10/22	7.1	244.85	16	248.59	254.00	-9	1,638	-0.55%
2021/10/21	4	229.50	3	227.00	231.00	1	1,597	0.06%
2021/10/20	5	225.51	3	226.51	224.50	2	1,609	0.12%
2021/10/19	1.1	236.32	2	235.00	233.00	-0.9	1,618	-0.06%
2021/10/18	1	227.50	9	228.72	232.50	-8	1,631	-0.49%
2021/10/15	12	229.63	2	231.75	226.50	10	1,644	0.61%
2021/10/14	1	231.46	11	230.82	231.00	-10	1,633	-0.61%
2021/10/13	2	217.02	2	214.75	216.50	0	1,608	0.00%
2021/10/12	3.1	226.00	4	224.50	224.50	-0.9	1,626	-0.06%
2021/10/08	4	219.73	13	220.69	221.50	-9	1,646	-0.54%
2021/10/07	10.2	217.20	9	220.00	217.00	1.2	1,645	0.07%
2021/10/06	19	211.79	12	213.08	212.00	7	1,668	0.42%
2021/10/05	5	215.89	8.1	217.65	219.50	-3	1,642	-0.18%
2021/10/04	7	211.58	3.1	211.28	209.50	3.9	1,632	0.24%
2021/10/01	9.7	223.50	1	223.50	220.00	8.7	1,636	0.53%
2021/09/30	10.1	235.12	8	233.63	236.50	2.1	1,656	0.13%
2021/09/29	0.1	249.08	8	250.06	245.50	-7.9	1,653	-0.48%
2021/09/28	0.2	253.95	0	252.50	251.00	0.2	1,651	0.01%
2021/09/27	1.2	249.64	2.2	249.86	249.00	-1.1	1,663	-0.07%
2021/09/24	4.1	254.73	4	258.11	249.00	0.1	1,659	0.01%
2021/09/23	33.2	268.14	13	265.77	257.00	20.2	1,663	1.22%
2021/09/22	0.2	379.24	10	377.80	391.50	-9.8	1,606	-0.61%
2021/09/17	6	396.25	3.1	394.76	392.50	3	1,605	0.18%
2021/09/16	2	399.00	16.1	403.29	396.50	-14.1	1,622	-0.87%
2021/09/15	7.3	394.66	11.1	395.00	394.50	-3.8	1,614	-0.24%
2021/09/14	11.1	395.40	12.2	396.33	397.00	-1.1	1,628	-0.06%
2021/09/13	13.1	396.53	9.3	396.20	393.00	3.8	1,632	0.23%
2021/09/10	7.2	393.04	17.7	393.43	391.50	-10.5	1,628	-0.65%
2021/09/09	3	382.00	1.7	384.12	386.00	1.3	1,609	0.08%
2021/09/08	6.1	381.10	11.1	382.61	378.00	-5.1	1,615	-0.31%
2021/09/07	10	388.75	40.1	386.15	388.00	-30.1	1,624	-1.85%
2021/09/06	17.4	358.70	6.3	371.32	371.50	11.1	1,610	0.69%
2021/09/03	1	371.51	8	371.13	375.00	-7	1,587	-0.44%
2021/09/02	8.2	377.30	7	377.36	365.00	1.2	1,594	0.07%
2021/09/01	5	385.50	0	386.79	385.50	5	1,635	0.30%
2021/08/31	0	379.00	0	381.50	381.00	0	1,642	0.00%
2021/08/30	1	376.96	5.1	375.15	378.00	-4.1	1,664	-0.25%
2021/08/27	4.3	372.84	1.1	375.89	371.50	3.3	1,685	0.19%
2021/08/26	3.2	380.96	8	384.56	376.50	-4.9	1,707	-0.28%
2021/08/25	9	384.78	4.1	381.24	380.00	4.9	1,700	0.29%
2021/08/24	1.2	368.13	1.1	370.64	374.50	0.1	1,697	0.00%
2021/08/23	3.2	375.14	2.1	371.32	375.50	1.1	1,733	0.06%
2021/08/20	3	359.50	13	355.50	362.50	-10	1,746	-0.57%
2021/08/19	11	356.86	8	364.56	350.00	3	1,762	0.17%
2021/08/18	21.4	357.19	9	354.94	371.00	12.4	1,797	0.69%
2021/08/17	5.1	364.83	6.6	364.79	356.00	-1.5	1,785	-0.09%
2021/08/16	8.1	368.42	5.2	371.62	371.50	2.9	1,801	0.16%
2021/08/13	9	381.44	9	382.50	384.00	0	1,810	0.00%
2021/08/12	9	375.61	9.9	376.29	378.50	-0.9	1,839	-0.05%
2021/08/11	12.4	370.69	16.4	372.30	370.00	-3.9	1,850	-0.21%
2021/08/10	10.9	366.21	12.3	366.59	360.00	-1.4	1,875	-0.07%
2021/08/09	3.1	389.55	2.3	392.02	385.50	0.8	1,892	0.04%
2021/08/06	6.2	398.02	8.2	395.99	395.00	-2	1,937	-0.10%
2021/08/05	7.2	390.56	6.1	391.93	394.00	1.1	1,949	0.06%
2021/08/04	3.2	400.32	2	403.25	411.00	1.2	2,009	0.06%
2021/08/03	5.1	401.53	4.3	401.18	400.50	0.8	2,055	0.04%
2021/08/02	8	411.12	14.1	412.42	408.00	-6.1	2,077	-0.30%
2021/07/30	12.2	405.84	11.1	406.49	400.00	1.1	2,115	0.05%
2021/07/29	10.1	411.49	7.1	415.99	409.00	3	2,140	0.14%
2021/07/28	6.4	417.50	5	420.50	416.00	1.4	2,190	0.06%
2021/07/27	17.7	434.09	1.1	440.64	425.50	16.6	2,275	0.73%
2021/07/26	7.2	440.05	9.1	440.54	448.00	-1.9	2,274	-0.08%
2021/07/23	10.1	436.30	5	433.80	424.00	5.1	2,304	0.22%
2021/07/22	23.1	427.33	7	426.01	424.00	16.1	2,310	0.70%
2021/07/21	0	428.19	1.4	427.78	420.00	-1.3	2,327	-0.06%
2021/07/20	7.2	433.87	2.1	433.77	427.50	5.1	2,339	0.22%
2021/07/19	2.1	450.05	6.4	448.50	448.00	-4.4	2,357	-0.19%
2021/07/16	9.2	449.03	17.1	450.30	447.00	-7.9	2,392	-0.33%
2021/07/15	4.4	459.77	9	453.22	454.00	-4.6	2,390	-0.19%
2021/07/14	1.2	468.30	0.3	500.00	463.50	1	2,412	0.04%
2021/07/13	2.2	484.75	0	483.00	468.00	2.2	2,450	0.09%
2021/07/12	2.1	472.94	3	470.50	472.00	-0.9	2,465	-0.04%
2021/07/09	2.1	464.76	1	468.50	464.00	1.1	2,529	0.04%
2021/07/08	2.3	468.99	6	472.67	471.50	-3.7	2,621	-0.14%
2021/07/07	6.1	469.92	1.1	474.77	462.00	5	2,650	0.19%
2021/07/06	12.4	472.95	2	476.29	470.00	10.4	2,674	0.39%
2021/07/05	1.1	496.93	2.2	493.05	494.00	-1.1	2,716	-0.04%
2021/07/02	1	482.87	2	488.25	486.00	-1	2,780	-0.04%
2021/07/01	0	488.00	0	0.00	483.00	0	2,887	0.00%
2021/06/30	1.6	493.61	2.1	488.00	484.50	-0.4	2,934	-0.02%
2021/06/29	8.4	502.33	5.2	496.74	494.50	3.2	2,987	0.11%
2021/06/28	3.1	512.72	2.3	519.11	513.00	0.8	3,012	0.03%
2021/06/25	1.1	525.86	5	527.79	520.00	-4	3,173	-0.13%
2021/06/24	5.1	514.72	2.1	512.37	510.00	3	3,276	0.09%
2021/06/23	3	517.99	10	519.00	523.00	-7	3,402	-0.20%
2021/06/22	3.1	506.42	2.1	517.73	502.00	1	3,405	0.03%
2021/06/21	2	512.52	12.2	512.65	512.00	-10.2	3,402	-0.30%
2021/06/18	12	519.52	3.1	522.96	511.00	8.9	3,419	0.26%
2021/06/17	2	513.99	7	519.43	522.00	-5	3,427	-0.15%
2021/06/16	11.2	517.61	19	515.61	508.00	-7.8	3,458	-0.23%
2021/06/15	2.1	522.95	2	525.00	523.00	0.1	3,520	0.00%
2021/06/11	12.2	528.92	5.1	530.02	522.00	7.1	3,728	0.19%
2021/06/10	11	533.27	2	533.00	533.00	9	3,836	0.24%
2021/06/09	17.2	543.24	32.1	542.55	533.00	-14.9	3,900	-0.38%
2021/06/08	12	528.50	4.1	529.26	530.00	8	3,914	0.20%
2021/06/07	15.1	528.86	9.6	519.47	530.00	5.4	3,977	0.14%
2021/06/04	10.2	509.93	8.1	510.87	511.00	2.1	3,998	0.05%
2021/06/03	2.1	519.97	17.3	516.76	522.00	-15.2	4,051	-0.37%
2021/06/02	12.3	507.42	5.1	508.08	501.00	7.2	4,087	0.18%
2021/06/01	13.1	516.17	1.1	513.61	512.00	12	4,143	0.29%
2021/05/31	6	515.34	20.3	518.92	518.00	-14.3	4,212	-0.34%
2021/05/28	7	510.28	5	509.80	507.00	2	4,254	0.05%
2021/05/27	17.2	503.96	10	500.90	509.00	7.2	4,317	0.17%
2021/05/26	15.2	514.13	15.5	518.35	513.00	-0.2	4,367	-0.01%
2021/05/25	10.1	496.38	12.1	497.32	498.50	-2	4,399	-0.05%
2021/05/24	15	476.43	10.1	474.21	478.50	4.9	4,422	0.11%
2021/05/21	15	468.67	2	470.50	462.50	13	4,453	0.29%
2021/05/20	7	462.66	23.1	463.95	460.50	-16.1	4,466	-0.36%
2021/05/19	17.1	456.05	6.2	460.59	450.00	11	4,473	0.24%
2021/05/18	24.2	463.23	31.8	464.56	464.00	-7.6	4,521	-0.17%
2021/05/17	24.2	435.24	29.3	442.12	447.50	-5.1	4,612	-0.11%
2021/05/14	13.2	440.85	26.4	445.08	438.00	-13.2	4,633	-0.28%
2021/05/13	13.1	426.19	11.4	430.26	429.50	1.7	4,665	0.04%
2021/05/12	40.1	417.03	41.3	419.18	432.50	-1.2	4,702	-0.03%
2021/05/11	13	425.88	23	418.19	415.50	-10	4,693	-0.21%
2021/05/10	21.1	461.43	7.1	456.69	452.00	14	4,716	0.30%
2021/05/07	18	469.47	35.1	465.02	473.00	-17	4,773	-0.36%
2021/05/06	11.1	434.34	13.1	441.33	443.00	-2	4,813	-0.04%
2021/05/05	14.2	440.87	13	444.88	428.00	1.2	4,883	0.02%
2021/05/04	11.3	442.94	10.1	442.74	441.00	1.2	4,974	0.02%
2021/05/03	23.9	490.60	5	490.00	490.00	18.9	4,978	0.38%
2021/04/29	19.2	552.81	17	561.35	544.00	2.2	5,153	0.04%
2021/04/28	9.1	551.88	5	549.40	543.00	4.1	5,333	0.08%
2021/04/27	6.3	559.00	11.2	560.70	557.00	-4.9	5,506	-0.09%
2021/04/26	6.3	549.86	7	552.72	551.00	-0.7	5,597	-0.01%
2021/04/23	10	543.99	13	542.85	551.00	-3	5,666	-0.05%
2021/04/22	15.2	544.43	11.1	547.91	527.00	4.2	5,748	0.07%
2021/04/21	11.1	545.46	2	544.50	545.00	9.1	5,771	0.16%
2021/04/20	26.4	547.61	22.2	549.89	550.00	4.2	5,881	0.07%
2021/04/19	19.2	546.99	7.3	549.58	541.00	12	6,030	0.20%
2021/04/16	20.4	563.68	20.2	564.44	563.00	0.2	6,091	0.00%
2021/04/15	21.2	553.34	28	556.61	572.00	-6.8	6,186	-0.11%
2021/04/14	41.5	554.55	19.3	555.60	543.00	22.2	6,225	0.36%
2021/04/13	29.1	587.57	25.1	594.94	580.00	4.1	6,244	0.07%
2021/04/12	22.2	604.15	15.4	604.38	586.00	6.8	6,314	0.11%
2021/04/09	39.2	623.39	16	621.94	618.00	23.2	6,388	0.36%
2021/04/08	20.2	651.68	10.3	652.96	649.00	9.9	6,441	0.15%
2021/04/07	15.4	655.03	28.4	651.71	667.00	-13	6,581	-0.20%
2021/04/06	6	638.16	4.1	643.22	633.00	1.9	6,600	0.03%
2021/04/01	25	639.80	26	644.08	634.00	-1	6,651	-0.02%
2021/03/31	14.2	632.62	15	632.27	634.00	-0.8	6,721	-0.01%
2021/03/30	49.2	638.26	59.3	636.67	631.00	-10.1	6,718	-0.15%
2021/03/29	37.2	622.15	20	620.85	612.00	17.2	6,609	0.26%
2021/03/26	16	604.25	38.6	608.91	631.00	-22.6	6,586	-0.34%
2021/03/25	11.1	575.41	14	583.56	574.00	-2.9	6,600	-0.04%
2021/03/24	3	579.00	1	575.00	573.00	2	6,756	0.03%
2021/03/23	14	585.64	17	584.53	575.00	-3	7,149	-0.04%
2021/03/22	15.1	591.84	13.1	596.59	580.00	2	7,328	0.03%
2021/03/19	19.2	585.90	11	587.09	588.00	8.2	7,414	0.11%
2021/03/18	41.1	603.56	41	599.88	596.00	0.1	7,444	0.00%
2021/03/17	88.2	628.00	72.4	627.34	600.00	15.8	7,527	0.21%
2021/03/16	41.1	605.39	51.1	608.13	616.00	-10	7,477	-0.13%
2021/03/15	17	593.53	27.1	594.90	590.00	-10.1	7,511	-0.13%
2021/03/12	15	584.40	9.1	584.06	575.00	5.9	7,502	0.08%
2021/03/11	6	564.54	9.1	573.98	588.00	-3.1	7,514	-0.04%
2021/03/10	10.1	550.99	10	553.10	548.00	0.1	7,620	0.00%
2021/03/09	13	546.22	14.2	542.49	542.00	-1.2	7,646	-0.02%
2021/03/08	9.1	566.43	9	570.22	551.00	0.1	7,627	0.00%
2021/03/05	24.1	565.75	23	568.65	567.00	1.1	7,662	0.01%
2021/03/04	30.1	580.66	22	581.05	572.00	8.1	7,704	0.11%
2021/03/03	22	587.18	27	585.97	599.00	-5	7,688	-0.07%
2021/03/02	19.1	591.88	9.1	594.94	571.00	10	7,701	0.13%
2021/02/26	23.2	572.82	30	569.47	583.00	-6.8	7,765	-0.09%
2021/02/25	22.1	582.42	23.1	580.28	567.00	-1	7,883	-0.01%
2021/02/24	10.4	576.03	13.1	576.82	568.00	-2.7	7,983	-0.03%
2021/02/23	14.2	573.86	13.2	574.48	576.00	1	8,157	0.01%
2021/02/22	15	601.20	21.2	600.92	592.00	-6.2	8,195	-0.08%
2021/02/19	20.3	596.89	24	598.79	591.00	-3.7	8,290	-0.04%
2021/02/18	24.2	604.07	17	605.82	605.00	7.2	8,465	0.08%
2021/02/17	52	613.14	33.3	616.95	603.00	18.8	8,687	0.22%
2021/02/05	29	580.07	41.5	581.61	587.00	-12.5	8,753	-0.14%
2021/02/04	26.3	569.88	23	573.26	565.00	3.3	8,799	0.04%
2021/02/03	22.1	581.44	27	577.19	573.00	-4.9	8,869	-0.05%
2021/02/02	40	573.97	39	572.77	577.00	1	8,968	0.01%
2021/02/01	28.2	549.56	29	550.10	548.00	-0.9	9,061	-0.01%
2021/01/29	35.2	577.48	33	573.15	563.00	2.2	9,238	0.02%
2021/01/28	30.1	580.28	26.1	579.71	567.00	4	9,304	0.04%
2021/01/27	30	591.97	32.1	588.30	590.00	-2.1	9,283	-0.02%
2021/01/26	47.3	604.69	38.1	599.83	576.00	9.2	9,232	0.10%
2021/01/25	27.2	610.90	23	609.91	620.00	4.2	9,126	0.05%
2021/01/22	59.4	612.20	80.2	617.38	613.00	-20.8	9,070	-0.23%
2021/01/21	88.1	584.78	99.1	588.40	602.00	-11	8,913	-0.12%
2021/01/20	77.5	551.15	59	551.61	553.00	18.5	8,703	0.21%
2021/01/19	35	528.86	55.1	528.75	546.00	-20.1	8,536	-0.24%
2021/01/18	24.3	500.90	14	504.00	496.50	10.3	8,475	0.12%
2021/01/15	23.1	514.74	22	516.73	515.00	1.1	8,411	0.01%
2021/01/14	23.2	499.16	11	500.36	503.00	12.2	8,328	0.15%
2021/01/13	36	501.01	43	503.65	505.00	-7	8,292	-0.08%
2021/01/12	35.2	494.60	23	489.00	484.00	12.2	8,181	0.15%
2021/01/11	18	461.50	32.1	466.42	475.50	-14.1	8,011	-0.18%
2021/01/08	32	437.45	21	436.79	432.50	11	7,995	0.14%
2021/01/07	24	428.23	28	429.19	435.50	-4	7,889	-0.05%
2021/01/06	34	420.96	30.1	419.82	414.50	3.9	7,810	0.05%
2021/01/05	35.1	412.34	37	415.03	423.50	-1.9	7,744	-0.03%
2021/01/04	42	408.63	49	406.78	405.50	-7	7,697	-0.09%
2020/12/31	23	394.87	21.1	395.66	394.50	1.9	7,683	0.03%
2020/12/30	61	389.04	71.1	390.13	400.00	-10	7,642	-0.13%
2020/12/29	60	379.54	85	380.75	374.00	-25	7,524	-0.33%
2020/12/28	49	378.22	28	374.16	368.50	21	7,464	0.28%
2020/12/25	40	370.75	47	371.99	375.00	-7	7,439	-0.09%
2020/12/24	14	362.89	11	361.09	358.00	3	7,412	0.04%
2020/12/23	14	354.11	16	354.50	359.00	-2	7,444	-0.03%
2020/12/22	30	360.93	21	363.12	351.00	9	7,486	0.12%
2020/12/21	91	364.77	43	363.85	360.50	48	7,431	0.65%
2020/12/18	124.1	377.25	38.1	380.32	370.00	86.1	7,383	1.17%	大買/
2020/12/17	119.2	387.91	189	386.82	389.00	-69.8	7,246	-0.96%	大買/大賣/
2020/12/16	32	354.70	50.1	362.25	371.50	-18.1	6,897	-0.26%
2020/12/15	6	340.50	11	341.59	338.00	-5	6,839	-0.07%
2020/12/14	6	339.57	18	336.11	337.00	-12	6,811	-0.18%
2020/12/11	24	338.58	55.1	337.34	334.00	-31.1	6,915	-0.45%
2020/12/10	30	334.98	23	335.85	335.00	7	6,985	0.10%
2020/12/09	37.1	326.04	20.1	327.53	328.00	17	6,993	0.24%
2020/12/08	7.1	311.17	11	314.50	316.00	-3.9	6,883	-0.06%
2020/12/07	12	308.00	11.1	309.86	312.50	0.9	6,868	0.01%
2020/12/04	118.2	311.99	519	308.56	306.00	-400.8	6,846	-5.85%	大買/大賣/鉅額交易
2020/12/03	11.1	332.76	10	328.50	327.50	1.1	6,735	0.02%
2020/12/02	11.1	340.17	4	339.13	337.50	7.1	6,751	0.10%
2020/12/01	10	334.95	14.1	336.67	339.50	-4.1	6,781	-0.06%
2020/11/30	13.2	340.61	26	342.00	335.00	-12.8	6,723	-0.19%
2020/11/27	29	337.78	22.2	339.10	337.50	6.8	6,685	0.10%
2020/11/26	14	341.93	8	342.06	340.50	6	6,691	0.09%
2020/11/25	25	345.52	27.2	345.85	347.00	-2.2	6,636	-0.03%
2020/11/24	38	343.80	47.1	345.06	349.50	-9.1	6,538	-0.14%
2020/11/23	46.2	349.31	20	347.18	337.00	26.2	6,419	0.41%
2020/11/20	67.1	343.07	63	341.07	352.00	4	6,298	0.06%
2020/11/19	37	326.53	31	327.98	329.50	6	6,204	0.10%
2020/11/18	22	321.05	21	320.52	330.00	1	6,264	0.02%
2020/11/17	38.1	320.23	39	320.62	322.00	-0.9	6,358	-0.01%
2020/11/16	87	313.06	87	314.15	315.00	0	6,459	0.00%
2020/11/13	34.1	290.80	36	292.56	299.00	-1.9	6,414	-0.03%
2020/11/12	14	287.32	15	286.47	288.00	-1	6,321	-0.02%
2020/11/11	21	285.10	27	286.11	282.00	-6	6,283	-0.10%
2020/11/10	31.1	284.26	27	282.85	280.00	4.1	6,215	0.07%
2020/11/09	38	279.26	47	279.11	284.00	-9	6,097	-0.15%
2020/11/06	134.1	274.21	67	268.36	268.50	67.1	5,985	1.12%	大買/
2020/11/05	161	253.38	26	254.62	255.50	135	5,842	2.31%	大買/鉅額交易
2020/11/04	23	242.35	264	245.74	247.00	-241	5,748	-4.19%	大賣/鉅額交易
2020/11/03	5	238.80	10	240.40	239.50	-5	5,794	-0.09%
2020/11/02	11	236.91	9	239.44	235.00	2	5,941	0.03%
2020/10/30	7	236.71	8	236.75	237.50	-1	6,128	-0.02%
2020/10/29	13	233.81	13	232.81	237.00	0	6,269	0.00%
2020/10/28	9	232.22	9	230.44	230.50	0	6,437	0.00%
2020/10/27	4	229.50	5	231.60	236.50	-1	6,642	-0.02%
2020/10/26	12	235.13	1	236.50	234.00	11	6,809	0.16%
2020/10/23	10	243.40	3	243.83	242.50	7	6,927	0.10%
2020/10/22	7	243.14	3	244.50	244.50	4	7,076	0.06%
2020/10/21	2	247.00	3	246.67	244.50	-1	7,185	-0.01%
2020/10/20	12	242.13	12	243.71	247.00	0	7,459	0.00%
2020/10/19	13	246.54	13	244.65	244.50	0	7,489	0.00%
2020/10/16	5	247.60	11	248.82	242.00	-6	7,498	-0.08%
2020/10/15	4	242.88	3	245.67	243.00	1	7,480	0.01%
2020/10/14	5	248.20	1	250.00	246.50	4	7,482	0.05%
2020/10/13	1	243.50	4	246.63	249.00	-3	7,487	-0.04%
2020/10/12	6	248.08	8	246.94	243.00	-2	7,476	-0.03%
2020/10/08	27	251.76	21	252.26	248.00	6	7,449	0.08%
2020/10/07	10	249.35	8	247.63	251.50	2	7,374	0.03%
2020/10/06	22	246.27	18	246.69	245.00	4	7,317	0.05%
2020/10/05	8	244.19	9	242.61	245.50	-1	7,291	-0.01%
2020/09/30	17	236.71	22	234.59	239.00	-5	7,474	-0.07%
2020/09/29	23	236.41	24	236.15	231.00	-1	7,757	-0.01%
2020/09/28	16	233.03	20	229.88	231.00	-4	8,027	-0.05%
2020/09/25	35	233.21	33	224.83	219.50	2	8,216	0.02%
2020/09/24	19	238.08	22	237.93	235.00	-3	8,296	-0.04%
2020/09/23	13	240.46	12	241.25	242.50	1	8,374	0.01%
2020/09/22	6	235.83	5	235.50	233.50	1	8,567	0.01%
2020/09/21	11	243.18	5	242.30	240.00	6	8,731	0.07%
2020/09/18	40	242.80	42	242.76	244.50	-2	9,023	-0.02%
2020/09/17	14	236.43	24	237.94	238.00	-10	9,154	-0.11%
2020/09/16	41.1	243.15	25	243.14	239.50	16.1	9,118	0.18%
2020/09/15	59	242.76	44	241.56	236.00	15	9,038	0.17%
2020/09/14	76	226.64	31	226.11	235.00	45	8,837	0.51%
2020/09/11	13	211.85	14	210.68	214.00	-1	8,691	-0.01%
2020/09/10	25	215.40	63	212.37	209.50	-38	8,726	-0.44%
2020/09/09	22	212.09	21	213.02	215.50	1	8,761	0.01%
2020/09/08	21	220.17	13	220.12	217.00	8	8,737	0.09%
2020/09/07	23	220.15	34	222.62	218.00	-11	8,715	-0.13%
2020/09/04	101	216.66	32	217.09	216.00	69	8,708	0.79%	大買/
2020/09/03	6	222.92	16	224.84	222.00	-10	8,735	-0.11%
2020/09/02	38	225.08	21	225.81	220.50	17	8,741	0.19%
2020/09/01	8	219.13	9	223.17	224.50	-1	8,791	-0.01%
2020/08/31	185	223.55	10	223.05	221.00	175	8,804	1.99%	大買/鉅額交易
2020/08/28	14	220.64	13	221.12	221.00	1	9,023	0.01%
2020/08/27	9	223.83	17	220.74	218.50	-8	9,124	-0.09%
2020/08/26	24	225.79	18	226.06	224.00	6	9,205	0.07%
2020/08/25	64	226.03	65	226.56	229.50	-1	9,430	-0.01%
2020/08/24	44	218.38	39	218.65	224.50	5	9,405	0.05%
2020/08/21	113	214.98	71	215.37	212.50	42	9,276	0.45%	大買/
2020/08/20	35	221.14	37	220.64	219.50	-2	9,082	-0.02%
2020/08/19	65	227.66	63	232.52	220.50	2	8,801	0.02%
2020/08/18	76.1	246.58	2	247.50	245.00	74.1	8,605	0.86%
2020/08/17	71	273.32	27	275.19	272.00	44	8,593	0.51%
2020/08/14	10	272.60	17	267.50	277.00	-7	8,529	-0.08%
2020/08/13	5	268.40	7	270.36	262.50	-2	8,487	-0.02%
2020/08/12	20	268.65	11	268.68	266.50	9	8,506	0.11%
2020/08/11	14	273.50	11	277.09	274.00	3	8,561	0.04%
2020/08/10	5	276.10	4	277.13	274.00	1	8,494	0.01%
2020/08/07	19	277.68	10	279.45	276.50	9	8,456	0.11%
2020/08/06	64	287.94	61	286.05	284.00	3	8,357	0.04%
2020/08/05	23	287.48	41	288.38	291.50	-18	8,185	-0.22%
2020/08/04	19.1	278.31	21	279.62	276.50	-2	8,013	-0.02%
2020/08/03	30	271.03	45	271.84	275.00	-15	7,884	-0.19%
2020/07/31	56	264.63	46	266.05	269.00	10	7,743	0.13%
2020/07/30	19	254.89	14	249.07	259.50	5	7,606	0.07%
2020/07/29	31	241.27	25	243.54	253.00	6	7,596	0.08%
2020/07/28	32	250.77	13	249.27	242.50	19	7,513	0.25%
2020/07/27	28	276.27	20	280.70	269.00	8	7,502	0.11%
2020/07/24	41	279.38	33	279.17	270.50	8	7,413	0.11%
2020/07/23	1	265.00	3	262.67	265.00	-2	7,232	-0.03%
2020/07/22	4	258.00	1	257.00	257.00	3	7,403	0.04%
2020/07/21	2	255.50	8	257.19	259.00	-6	7,415	-0.08%
2020/07/20	32	235.50	1	238.50	245.00	31	7,418	0.42%
2020/07/17	7	233.79	1	228.00	231.50	6	7,492	0.08%
2020/07/16	11	232.00	3	232.17	232.00	8	7,546	0.11%
2020/07/15	8	233.13	5.2	234.42	223.00	2.8	7,574	0.04%
2020/07/14	18	235.08	13	234.15	233.00	5	7,657	0.07%
2020/07/13	1	245.00	3	246.02	245.00	-2	7,705	-0.03%
2020/07/10	6	244.75	9	248.17	245.00	-3	7,868	-0.04%
2020/07/09	46	258.47	36	260.07	254.00	10	8,076	0.12%
2020/07/08	60.2	252.08	60	251.81	251.50	0.2	7,886	0.00%
2020/07/07	62	235.28	73	235.62	244.00	-11	7,625	-0.14%
2020/07/06	50	214.75	39	218.04	222.00	11	7,361	0.15%
2020/07/03	13	199.19	17	200.35	202.00	-4	7,190	-0.06%
2020/07/02	6	195.50	14	196.00	196.00	-8	7,212	-0.11%
2020/07/01	48	192.30	41	193.09	194.50	7	7,246	0.10%
2020/06/30	8	184.25	12	184.38	188.50	-4	7,197	-0.06%
2020/06/29	30	182.23	39	183.08	176.50	-9	7,072	-0.13%
2020/06/24	43	177.86	90	176.86	181.00	-47	6,792	-0.69%
2020/06/23	5	170.70	7	170.86	169.00	-2	6,587	-0.03%
2020/06/22	22	174.30	14	174.43	172.50	8	6,599	0.12%
2020/06/19	4	170.75	2	172.00	172.00	2	6,557	0.03%
2020/06/18	0	0.00	1	171.00	172.00	-1	6,553	-0.02%
2020/06/17	5	173.10	5	170.70	169.50	0	6,567	0.00%
2020/06/16	19	171.08	19	171.79	174.50	0	6,565	0.00%
2020/06/15	16	166.97	13	164.35	163.00	3	6,556	0.05%
2020/06/12	8	167.00	4	166.75	167.00	4	6,602	0.06%
2020/06/11	7	167.64	16	168.66	170.50	-9	6,653	-0.14%
2020/06/10	16	170.59	9	169.33	169.50	7	6,646	0.11%
2020/06/09	32	175.72	37	174.99	175.00	-5	6,602	-0.08%
2020/06/08	16	176.75	11	179.73	173.50	5	6,653	0.08%
2020/06/05	6	178.00	4	178.25	178.50	2	6,593	0.03%
2020/06/04	68	178.91	67	178.34	175.00	1	6,594	0.02%
2020/06/03	18	177.28	25	175.10	174.00	-7	6,450	-0.11%
2020/06/02	26	173.23	26	172.33	173.00	0	6,421	0.00%
2020/06/01	41	163.80	54	166.78	172.50	-13	6,343	-0.20%
2020/05/29	7	149.93	10	148.50	157.00	-3	6,114	-0.05%
2020/05/28	5	143.50	0	0.00	143.50	5	6,273	0.08%
2020/05/27	6	145.58	1	145.50	145.00	5	6,321	0.08%
2020/05/26	2	148.75	2	146.25	145.00	0	6,383	0.00%
2020/05/25	1	145.50	58	140.24	147.00	-57	6,389	-0.89%
2020/05/22	3	142.84	0	0.00	144.00	3	6,390	0.05%
2020/05/21	6	151.33	1	150.50	151.00	5	6,338	0.08%
2020/05/20	5	150.30	4	150.50	150.00	1	6,376	0.02%
2020/05/19	17	150.74	35	149.89	153.00	-18	6,363	-0.28%
2020/05/18	13	152.23	5	149.20	148.50	8	6,303	0.13%
2020/05/15	7	164.93	10	167.25	165.00	-3	6,208	-0.05%
2020/05/14	7	167.29	2	167.50	166.00	5	6,249	0.08%
2020/05/13	3	172.00	3	172.33	173.00	0	6,266	0.00%
2020/05/12	26	172.75	11	172.32	173.00	15	6,368	0.24%
2020/05/11	14	174.89	17	174.32	175.50	-3	6,455	-0.05%
2020/05/08	56	172.64	45	171.74	170.00	11	6,434	0.17%
2020/05/07	8	170.13	11	170.14	170.00	-3	6,440	-0.05%
2020/05/06	48	169.24	4	168.88	166.00	44	6,410	0.69%
2020/05/05	36	178.03	25	174.32	172.00	11	6,396	0.17%
2020/05/04	20	178.28	23	178.67	179.50	-3	6,416	-0.05%
2020/04/30	18	181.33	19	182.53	180.00	-1	6,426	-0.02%
2020/04/29	5	176.30	13	176.46	176.00	-8	6,318	-0.13%
2020/04/28	20	176.28	27	176.93	176.00	-7	6,351	-0.11%
2020/04/27	45	175.56	38	176.86	175.00	7	6,309	0.11%
2020/04/24	14	164.32	13	165.12	164.00	1	6,117	0.02%
2020/04/23	7	165.36	16	164.78	163.00	-9	6,108	-0.15%
2020/04/22	43	161.64	35	163.49	164.50	8	6,084	0.13%
2020/04/21	5	163.10	7	161.21	160.00	-2	6,021	-0.03%
2020/04/20	1	163.00	5	160.80	163.00	-4	6,019	-0.07%
2020/04/17	8	162.56	12	163.33	159.00	-4	5,993	-0.07%
2020/04/16	7	160.36	5	161.10	162.00	2	5,936	0.03%
2020/04/15	18	160.75	21	160.10	160.00	-3	5,895	-0.05%
2020/04/14	34	152.46	36	153.67	158.00	-2	5,813	-0.03%
2020/04/13	3	143.50	3	144.00	144.00	0	5,679	0.00%
2020/04/10	7	141.21	12	141.17	144.50	-5	5,718	-0.09%
2020/04/09	9	144.06	6	146.25	139.00	3	6,011	0.05%
2020/04/08	12	142.83	19	143.34	144.00	-7	6,113	-0.11%
2020/04/07	41	144.44	39	144.58	143.00	2	6,076	0.03%
2020/04/06	30	133.18	36	132.97	138.00	-6	5,947	-0.10%
2020/04/01	34	128.50	35	126.30	129.50	-1	5,847	-0.02%
2020/03/31	10	120.30	7	120.43	120.00	3	5,678	0.05%
2020/03/30	17	118.32	12	117.83	119.50	5	5,766	0.09%
2020/03/27	4	116.88	7	121.43	113.50	-3	5,746	-0.05%
2020/03/26	13	119.58	11	119.18	119.00	2	5,747	0.03%
2020/03/25	5	118.50	0	0.00	119.00	5	5,790	0.09%
2020/03/23	5	96.84	5	99.96	99.50	0	5,938	0.00%
2020/03/20	5	95.90	10	99.14	101.50	-5	5,973	-0.08%
2020/03/19	4	94.60	2	94.05	92.70	2	5,961	0.03%
2020/03/18	6	109.33	4	109.00	103.00	2	6,206	0.03%
2020/03/17	22	117.09	13	117.69	110.50	9	6,182	0.15%
2020/03/16	9	130.00	23	131.07	122.00	-14	6,165	-0.23%
2020/03/13	5	129.70	25	133.68	135.50	-20	6,150	-0.33%
2020/03/12	17	153.38	19	145.18	143.50	-2	6,170	-0.03%
2020/03/11	3	163.67	0	0.00	159.00	3	6,187	0.05%
2020/03/10	51	160.19	50	161.34	165.00	1	6,247	0.02%
2020/03/09	10	167.05	5	168.70	159.50	5	6,259	0.08%
2020/03/06	16	170.19	22	169.55	170.00	-6	6,241	-0.10%
2020/03/05	12	167.50	5	167.00	167.00	7	6,331	0.11%
2020/03/04	2	166.00	8	162.56	162.50	-6	6,529	-0.09%
2020/03/03	66	171.82	36	172.35	166.00	30	6,736	0.45%
2020/03/02	4	162.50	9	161.17	164.50	-5	6,578	-0.08%
2020/02/27	9	164.28	10	163.25	158.00	-1	6,752	-0.01%
2020/02/26	3	164.67	6	164.33	163.00	-3	6,747	-0.04%
2020/02/25	7	162.86	6	161.58	165.50	1	6,771	0.01%
2020/02/24	1	163.00	15	162.83	161.00	-14	6,844	-0.20%
2020/02/21	31	168.89	16	169.56	167.00	15	6,902	0.22%
2020/02/20	1	166.50	0	0.00	166.00	1	7,059	0.01%
2020/02/19	3	164.67	2	163.50	164.50	1	7,156	0.01%
2020/02/18	0	0.00	2	162.50	163.50	-2	7,345	-0.03%
2020/02/17	19	170.13	12	168.13	165.50	7	7,366	0.10%
2020/02/14	4	166.38	3	165.83	167.50	1	7,344	0.01%
2020/02/13	21	167.79	20	167.15	165.00	1	7,372	0.01%
2020/02/12	18	164.92	13	164.88	163.50	5	7,302	0.07%
2020/02/11	1	159.00	3	159.00	158.50	-2	7,279	-0.03%
2020/02/10	19	156.34	19	155.53	155.00	0	7,333	0.00%
2020/02/07	2	155.00	1	152.00	155.00	1	7,415	0.01%
2020/02/06	5	154.80	5	154.80	157.50	0	7,462	0.00%
2020/02/05	22	159.02	14	156.82	150.50	8	7,509	0.11%
2020/02/04	9	152.33	8	154.94	156.00	1	7,374	0.01%
2020/02/03	6	140.83	8	142.13	142.00	-2	7,360	-0.03%
2020/01/31	16	153.50	13	152.92	152.00	3	7,429	0.04%
2020/01/30	6	165.50	33	163.39	157.00	-27	7,492	-0.36%
2020/01/20	4	173.50	5	174.60	174.00	-1	7,478	-0.01%
2020/01/17	2	174.00	8	173.00	173.00	-6	7,533	-0.08%
2020/01/16	4	171.50	6	172.25	173.00	-2	7,533	-0.03%
2020/01/15	9	172.28	2	171.50	168.00	7	7,589	0.09%
2020/01/14	33	173.05	12	172.58	173.00	21	7,573	0.28%
2020/01/13	7	166.86	4	166.25	168.00	3	7,504	0.04%
2020/01/10	5	165.90	8	164.69	165.00	-3	7,478	-0.04%
2020/01/09	12	168.33	10	166.70	166.00	2	7,435	0.03%
2020/01/08	8	167.56	11	168.86	165.00	-3	7,405	-0.04%
2020/01/07	14	179.50	10	179.45	174.00	4	7,349	0.05%
2020/01/06	28	182.57	23	183.59	183.00	5	7,255	0.07%
2020/01/03	109	193.89	102	189.73	183.00	7	7,205	0.10%	大買/大賣/
2020/01/02	32	181.06	48	183.09	187.00	-16	6,824	-0.23%
2019/12/31	11	168.77	10	168.95	170.00	1	6,625	0.02%
2019/12/30	12	166.67	3	167.00	166.00	9	6,895	0.13%
2019/12/27	17	173.76	17	173.24	170.00	0	7,034	0.00%
2019/12/26	12	172.46	7	172.43	173.00	5	7,057	0.07%
2019/12/25	21	168.79	20	169.15	170.50	1	7,032	0.01%
2019/12/24	19	168.24	16	165.88	164.50	3	6,951	0.04%
2019/12/23	14	166.25	9	166.17	168.00	5	6,961	0.07%
2019/12/20	15	167.07	7	167.86	166.00	8	6,984	0.11%
2019/12/19	19	174.16	20	172.25	171.00	-1	6,986	-0.01%
2019/12/18	26	179.33	36	178.51	176.00	-10	7,036	-0.14%
2019/12/17	11	175.82	20	175.88	177.00	-9	7,126	-0.13%
2019/12/16	25	172.82	9	172.83	173.00	16	7,242	0.22%
2019/12/13	53	174.39	49	174.84	171.50	4	7,241	0.06%
2019/12/12	4	168.00	4	166.75	166.50	0	6,971	0.00%
2019/12/11	8	169.13	6	168.83	168.00	2	6,977	0.03%
2019/12/10	7	166.14	7	166.14	166.50	0	7,071	0.00%
2019/12/09	11	167.77	14	168.32	165.00	-3	7,062	-0.04%
2019/12/06	8	171.63	9	171.06	171.00	-1	7,043	-0.01%
2019/12/05	11	167.95	6	168.92	168.00	5	7,006	0.07%
2019/12/04	22	168.86	18	169.69	169.00	4	6,981	0.06%
2019/12/03	5	171.00	10	168.90	168.00	-5	6,950	-0.07%
2019/12/02	26	169.90	26	168.98	170.00	0	6,877	0.00%
2019/11/29	18	171.14	15	169.80	168.00	3	6,681	0.04%
2019/11/28	28	180.77	16	180.63	175.00	12	6,426	0.19%
2019/11/27	22	194.80	17	194.06	190.50	5	6,170	0.08%
2019/11/26	34	196.60	27	197.20	196.00	7	6,068	0.12%
2019/11/25	7	186.50	8	186.63	186.50	-1	5,835	-0.02%
2019/11/22	6	184.00	5	182.80	181.00	1	5,752	0.02%
2019/11/21	9	181.72	13	182.69	187.00	-4	5,691	-0.07%
2019/11/20	23	187.24	19	187.03	182.50	4	5,576	0.07%
2019/11/19	18	190.17	34	190.03	186.50	-16	5,493	-0.29%
2019/11/18	28	203.29	25	200.62	199.50	3	5,502	0.05%
2019/11/15	38	213.46	8	213.69	199.50	30	5,492	0.55%
2019/11/14	5	220.50	8	220.19	221.50	-3	5,380	-0.06%
2019/11/13	9	216.61	19	218.34	218.50	-10	5,420	-0.18%
2019/11/12	12	215.42	7	213.14	212.50	5	5,493	0.09%
2019/11/11	12	215.67	10	215.55	217.00	2	5,713	0.04%
2019/11/08	9	218.94	11	219.86	216.00	-2	5,956	-0.03%
2019/11/07	16	215.78	21	215.45	213.50	-5	6,039	-0.08%
2019/11/06	28	223.82	12	222.25	218.00	16	6,129	0.26%
2019/11/05	12	230.46	11	230.82	228.00	1	6,093	0.02%
2019/11/04	13	230.96	5	230.40	230.00	8	6,193	0.13%
2019/11/01	2	236.50	2	239.50	234.00	0	6,161	0.00%
2019/10/31	14	244.00	10	238.85	240.00	4	6,196	0.06%
2019/10/30	16	237.82	28	239.34	246.00	-12	6,181	-0.19%
2019/10/29	26	230.56	17	228.50	229.50	9	6,191	0.15%
2019/10/28	4	244.63	3	248.17	244.50	1	6,253	0.02%
2019/10/25	8	245.63	6	245.75	240.00	2	6,286	0.03%
2019/10/24	3	242.83	3	246.17	243.00	0	6,361	0.00%
2019/10/23	5	243.90	7	245.00	243.50	-2	6,443	-0.03%
2019/10/22	1	244.00	5	246.10	250.00	-4	6,503	-0.06%
2019/10/21	0	0.00	5.5	236.64	239.00	-5.5	6,622	-0.08%
2019/10/18	2	231.25	3	231.00	230.50	-1	6,798	-0.01%
2019/10/17	2	230.00	7	226.07	228.50	-5	7,224	-0.07%
2019/10/16	4	241.25	3	232.50	229.00	1	7,405	0.01%
2019/10/15	14	238.54	4	240.38	236.00	10	7,530	0.13%
2019/10/14	11	217.18	5.4	226.03	233.00	5.6	7,496	0.07%
2019/10/09	5	209.80	14	211.86	212.00	-9	7,503	-0.12%
2019/10/08	1	196.00	1	195.50	193.00	0	7,658	0.00%
2019/10/07	4	192.38	9	191.67	190.50	-5	7,778	-0.06%
2019/10/04	34	197.18	34	198.15	196.00	0	7,785	0.00%
2019/10/03	16	177.25	24	180.94	188.00	-8	7,474	-0.11%
2019/10/02	8	167.13	9	169.33	171.00	-1	7,276	-0.01%
2019/10/01	4	164.75	3	164.83	165.00	1	7,244	0.01%
2019/09/27	1	162.50	3	161.67	162.00	-2	7,287	-0.03%
2019/09/26	3	166.67	1	166.50	167.00	2	7,234	0.03%
2019/09/25	18	166.31	17	166.35	166.50	1	7,219	0.01%
2019/09/24	4	169.88	2	165.00	163.50	2	7,228	0.03%
2019/09/23	11	171.95	9	172.06	173.00	2	7,211	0.03%
2019/09/20	18	166.03	31	166.47	170.50	-13	7,196	-0.18%
2019/09/19	37	156.36	36.1	156.42	155.00	0.9	7,073	0.01%
2019/09/18	1	149.00	7	148.79	147.50	-6	6,922	-0.09%
2019/09/17	7	146.14	3	146.67	145.00	4	7,012	0.06%
2019/09/16	4	148.25	3	147.83	151.00	1	7,121	0.01%
2019/09/12	7	149.14	18	150.92	149.00	-11	7,271	-0.15%
2019/09/11	2	144.50	0	0.00	142.00	2	7,196	0.03%
2019/09/10	4	149.25	6	150.33	146.00	-2	7,223	-0.03%
2019/09/09	14	144.89	12	142.42	146.50	2	7,222	0.03%
2019/09/06	3	146.00	2	144.75	144.00	1	7,222	0.01%
2019/09/05	5	154.60	1	153.50	152.00	4	7,165	0.06%
2019/09/04	1	157.00	0	0.00	159.00	1	7,199	0.01%
2019/09/03	3	155.67	0	0.00	153.00	3	7,426	0.04%
2019/09/02	8	155.50	5	156.00	158.00	3	7,475	0.04%
2019/08/30	2	149.25	0	0.00	148.50	2	7,523	0.03%
2019/08/29	3	147.33	0	0.00	147.00	3	7,653	0.04%
2019/08/28	2	145.50	5	146.00	145.50	-3	7,845	-0.04%
2019/08/27	0	0.00	2	145.00	142.00	-2	7,940	-0.03%
2019/08/26	1	141.50	0	0.00	142.00	1	8,038	0.01%
2019/08/23	3	143.50	8	144.63	143.00	-5	8,135	-0.06%
2019/08/22	2	150.25	2	149.00	148.00	0	8,197	0.00%
2019/08/21	14	152.36	20	153.08	153.00	-6	8,267	-0.07%
2019/08/20	15	145.20	20.9	145.82	149.00	-5.9	8,219	-0.07%
2019/08/19	14	144.82	16	144.66	142.50	-2	8,325	-0.02%
2019/08/16	10	141.95	11	141.41	140.00	-1	8,318	-0.01%
2019/08/15	42	143.20	37	141.11	139.00	5	8,327	0.06%
2019/08/14	24	146.04	15	144.57	143.00	9	8,221	0.11%
2019/08/13	32	140.02	69	139.53	143.00	-37	7,972	-0.46%
2019/08/12	19	135.66	30	136.33	133.00	-11	7,755	-0.14%
2019/08/08	9	128.00	30	131.50	134.00	-21	7,642	-0.28%
2019/08/07	22	124.30	17	124.03	122.00	5	7,491	0.07%
2019/08/06	18	120.06	35	121.80	124.50	-17	7,437	-0.23%
2019/08/05	6	119.25	3	119.67	116.50	3	7,297	0.04%
2019/08/02	17	120.68	19	121.55	124.00	-2	7,348	-0.03%
2019/08/01	7	122.07	4	122.25	120.00	3	7,487	0.04%
2019/07/31	8	121.56	6.1	120.88	124.00	1.9	7,640	0.02%
2019/07/30	43	127.80	41	121.96	119.00	2	7,597	0.03%
2019/07/29	9	126.06	16	126.75	127.50	-7	7,412	-0.09%
2019/07/26	18	125.28	24	125.52	124.00	-6	7,357	-0.08%
2019/07/25	15	123.37	15.8	124.28	122.50	-0.8	7,208	-0.01%
2019/07/24	36	122.08	30	123.23	120.50	6	7,096	0.08%
2019/07/23	12	127.21	13	125.04	121.00	-1	6,960	-0.01%
2019/07/22	21	127.00	31	127.63	130.00	-10	6,866	-0.15%
2019/07/19	49	123.44	49	125.93	123.50	0	6,717	0.00%
2019/07/18	41	114.40	45.9	113.73	117.50	-4.9	6,365	-0.08%
2019/07/17	6	107.00	11	106.32	107.00	-5	6,266	-0.08%
2019/07/16	4	100.63	1	100.00	100.00	3	6,274	0.05%
2019/07/15	3	101.00	3	101.33	101.50	0	6,309	0.00%
2019/07/12	34	99.69	35	100.02	100.00	-1	6,281	-0.02%
2019/07/11	5	95.98	15	98.01	100.00	-10	6,086	-0.16%
2019/07/10	8	90.00	10	89.53	91.20	-2	5,968	-0.03%
2019/07/09	3	90.80	2	89.90	89.10	1	5,927	0.02%
2019/07/08	1	90.50	1	91.20	90.20	0	5,913	0.00%
2019/07/05	3	90.00	3	90.00	90.00	0	5,894	0.00%
2019/07/04	9	91.59	7	91.46	92.30	2	5,847	0.03%
2019/07/03	9	89.57	4.3	88.49	87.90	4.7	5,750	0.08%
2019/07/02	3	91.27	12	90.75	88.80	-9	5,715	-0.16%
2019/07/01	5	88.42	9	88.00	90.00	-4	5,678	-0.07%
2019/06/28	4	91.20	9	90.87	88.90	-5	5,596	-0.09%
2019/06/27	30.2	90.96	20	90.47	89.80	10.2	5,517	0.18%
2019/06/26	52	87.55	54	86.44	91.00	-2	5,425	-0.04%
2019/06/25	29	85.52	26	86.00	85.20	3	5,296	0.06%
2019/06/24	21	87.17	22	87.79	85.70	-1	5,251	-0.02%
2019/06/21	18	87.04	24	85.66	85.00	-6	5,098	-0.12%
2019/06/20	38	85.05	35	82.63	86.90	3	4,933	0.06%
2019/06/19	16	78.50	21	78.45	79.00	-5	4,745	-0.11%
2019/06/18	19	77.08	3	77.07	77.70	16	4,646	0.34%
2019/06/17	14	74.55	10	74.57	76.50	4	4,566	0.09%
2019/06/14	7	74.93	11	74.97	74.10	-4	4,498	-0.09%
2019/06/13	10	72.85	10	72.88	73.20	0	4,430	0.00%
2019/06/12	12	72.85	15	73.21	74.00	-3	4,391	-0.07%
2019/06/11	25	75.97	22	75.70	71.20	3	4,285	0.07%
2019/06/10	2	72.35	2	72.75	73.20	0	4,028	0.00%
2019/06/06	3	70.30	3	71.53	70.60	0	3,963	0.00%
2019/06/05	9	73.44	10	72.33	72.50	-1	3,889	-0.03%
2019/06/04	27	71.39	28	71.40	72.90	-1	3,747	-0.03%
2019/06/03	28	69.35	14	69.60	69.00	14	3,561	0.39%
2019/05/31	11	68.40	13	68.95	69.00	-2	3,469	-0.06%
2019/05/30	3	67.50	7	66.76	67.80	-4	3,376	-0.12%
2019/05/29	13	64.49	19	64.79	64.20	-6	3,272	-0.18%
2019/05/28	16	67.39	14	68.44	66.40	2	3,204	0.06%
2019/05/27	73	68.16	75	67.62	66.70	-2	3,121	-0.06%
2019/05/24	46	64.01	64.5	64.77	68.50	-18.5	2,945	-0.63%
2019/05/23	27	62.70	27	62.21	62.30	0	2,717	0.00%
2019/05/22	25	59.98	29	60.43	62.60	-4	2,638	-0.15%
2019/05/21	4	57.78	3	58.07	58.20	1	2,541	0.04%
2019/05/20	1	55.50	6	55.52	56.40	-5	2,516	-0.20%
2019/05/17	26	57.78	21	57.95	54.50	5	2,475	0.20%
2019/05/16	14	61.35	32	61.99	58.90	-18	2,392	-0.75%
2019/05/15	15	60.54	15	61.71	61.10	0	2,325	0.00%
2019/05/14	12	60.30	13	60.88	60.60	-1	2,295	-0.04%
2019/05/13	2	59.40	0	0.00	60.00	2	2,251	0.09%
2019/05/10	13	64.15	13	62.55	60.70	0	2,200	0.00%
2019/05/09	21	63.46	29	63.17	62.30	-8	2,061	-0.39%
2019/05/08	36	62.98	39	62.76	63.80	-3	1,821	-0.16%
2019/05/07	8	58.74	27	57.83	59.20	-19	1,615	-1.18%
2019/05/06	2	54.90	0	0.00	55.30	2	1,533	0.13%
2019/05/03	22	54.45	2	54.30	56.80	20	1,572	1.27%
2019/05/02	7	55.91	0	0.00	56.00	7	1,635	0.43%
2019/04/30	0	0.00	2	54.50	55.60	-2	1,768	-0.11%
2019/04/29	3	54.93	1	56.10	54.10	2	1,783	0.11%
2019/04/26	2	58.20	7	56.86	57.50	-5	1,812	-0.28%
2019/04/25	12	58.85	2	59.15	58.60	10	1,756	0.57%
2019/04/24	15	60.93	15	60.25	60.40	0	1,712	0.00%
2019/04/23	9	58.73	26	59.65	59.80	-17	1,625	-1.05%
2019/04/22	18	58.12	17	58.69	58.40	1	1,521	0.07%
2019/04/19	16	53.26	2	54.45	55.90	14	1,365	1.03%
2019/04/18	13	52.48	2	53.00	51.90	11	1,334	0.82%
2019/04/17	9	52.36	1	52.20	52.30	8	1,344	0.59%
2019/04/16	0	0.00	1	51.90	51.70	-1	1,320	-0.08%
2019/04/15	0	0.00	6	50.00	50.20	-6	1,308	-0.46%
2019/04/12	2	49.85	0	0.00	49.30	2	1,308	0.15%
2019/04/09	1	50.60	0	0.00	50.40	1	1,279	0.08%
2019/04/02	3	51.97	2	51.75	51.10	1	1,267	0.08%
2019/03/29	8	51.38	2	51.20	50.60	6	1,233	0.49%
2019/03/28	0	0.00	3	50.67	50.90	-3	1,225	-0.24%
2019/03/22	1	50.70	4	51.48	50.40	-3	1,223	-0.25%
2019/03/21	2	48.75	0	0.00	49.90	2	1,200	0.17%
2019/03/20	0	48.70	1	48.80	48.70	-1	1,212	-0.08%
2019/03/19	0	49.30	0	0.00	49.30	0	1,222	0.00%
2019/03/18	1	50.10	0	0.00	50.00	1	1,228	0.08%
2019/03/13	1	48.50	0	0.00	48.50	1	1,274	0.08%
2019/03/07	1	48.05	2	48.40	46.80	-1	1,479	-0.07%
2019/03/05	4	50.46	1	50.40	49.80	3	1,528	0.20%
2019/02/27	0	0.00	0.1	51.30	50.80	-0.1	1,586	-0.01%
2019/02/26	1	53.50	0	0.00	52.20	1	1,572	0.06%
2019/02/25	0	0.00	1	52.80	53.00	-1	1,559	-0.06%
2019/02/21	0	0.00	1	53.30	52.10	-1	1,560	-0.06%
2019/02/20	1	52.40	0	0.00	53.00	1	1,541	0.06%
2019/02/15	2	50.90	0	0.00	50.10	2	1,520	0.13%
2019/02/12	1	53.00	0	0.00	52.50	1	1,508	0.07%
2019/01/29	0	0.00	7	51.50	51.20	-7	1,625	-0.43%
2019/01/28	2	56.05	4	55.75	52.80	-2	1,725	-0.12%
2019/01/24	3	55.10	7	55.04	54.40	-4	1,756	-0.23%
2019/01/23	10	54.19	18	54.12	55.20	-8	1,690	-0.47%
2019/01/22	15	53.37	25	53.47	52.20	-10	1,583	-0.63%
2019/01/21	3	51.13	0	0.00	50.90	3	1,437	0.21%
2019/01/18	15	50.98	11	50.68	51.10	4	1,411	0.28%
2019/01/16	0	0.00	2	48.50	48.50	-2	1,353	-0.15%
2019/01/15	0	0.00	2	49.00	48.30	-2	1,366	-0.15%
2019/01/14	5	47.69	0	0.00	47.55	5	1,378	0.36%
2019/01/11	3	50.78	0	0.00	49.55	3	1,373	0.22%
2019/01/10	2	50.05	4	50.60	50.20	-2	1,363	-0.15%
2019/01/09	2	49.75	4	49.90	50.20	-2	1,333	-0.15%
2019/01/08	1	45.60	0	0.00	45.70	1	1,297	0.08%
2019/01/07	1	45.25	2	45.70	45.60	-1	1,298	-0.08%
2019/01/04	1	44.00	1	44.25	43.65	0	1,301	0.00%
2018/12/28	1	46.90	1	47.00	46.50	0	1,347	0.00%
2018/12/27	0	0.00	18	47.18	46.80	-18	1,359	-1.32%
2018/12/26	5	46.00	5	46.38	45.25	0	1,360	0.00%
2018/12/25	1	45.70	0	0.00	45.45	1	1,359	0.07%
2018/12/24	0	0.00	1	44.95	47.00	-1	1,360	-0.07%
2018/12/22	3	45.33	0	0.00	45.25	3	1,360	0.22%
2018/12/20	5	45.50	1	45.25	45.00	4	1,367	0.29%
2018/12/19	2	46.35	0	0.00	46.60	2	1,365	0.15%
2018/12/18	1	47.00	1	47.15	46.95	0	1,358	0.00%
2018/12/17	1	47.30	1	47.70	47.45	0	1,356	0.00%
2018/12/14	2	46.88	0	0.00	46.80	2	1,359	0.15%
2018/12/13	2	48.45	2	48.40	47.60	0	1,359	0.00%
2018/12/12	1	48.90	6	48.38	48.30	-5	1,358	-0.37%
2018/12/11	2	46.65	0	0.00	46.90	2	1,353	0.15%
2018/12/10	6	45.41	0	0.00	45.05	6	1,346	0.45%
2018/12/07	2	47.70	1	48.00	47.55	1	1,334	0.07%
2018/12/06	6	47.13	2	49.60	46.60	4	1,320	0.30%
2018/12/05	5	51.34	1	52.20	50.40	4	1,287	0.31%
2018/12/04	3	53.50	2	54.05	53.20	1	1,264	0.08%
2018/12/03	16	54.49	13	54.72	55.40	3	1,243	0.24%
2018/11/30	0	0.00	2	50.23	52.50	-2	1,140	-0.18%
2018/11/29	1	47.80	4.2	49.17	47.80	-3.2	1,082	-0.30%
2018/11/28	5	48.21	2	48.40	48.10	3	1,041	0.29%
2018/11/27	3	46.83	1	46.00	46.00	2	1,003	0.20%
2018/11/23	0	0.00	1	43.60	43.00	-1	927	-0.11%
2018/11/22	1	43.80	1	44.15	43.05	0	929	0.00%
2018/11/21	2	43.95	7	43.93	44.20	-5	918	-0.54%
2018/11/20	0	0.00	1	42.50	42.65	-1	907	-0.11%
2018/11/19	2	42.93	0	0.00	42.45	2	906	0.22%
2018/11/16	1	42.90	0	0.00	42.70	1	908	0.11%
2018/11/15	1	43.45	0	0.00	43.45	1	903	0.11%
2018/11/14	2	44.00	0	0.00	42.60	2	905	0.22%
2018/11/13	1	42.80	3	41.90	43.40	-2	904	-0.22%
2018/11/08	2	43.39	0	0.00	42.15	2	914	0.22%
2018/11/07	11	43.32	1	43.55	44.20	10	894	1.12%
2018/11/06	7	48.82	4.3	49.01	43.60	2.7	884	0.31%
2018/11/05	3	45.23	8	46.88	48.40	-5	789	-0.63%
2018/11/02	2	44.25	2.5	43.22	44.30	-0.5	684	-0.07%
2018/11/01	0	0.00	4.2	39.63	40.30	-4.2	627	-0.67%
2018/10/31	0	0.00	1	36.75	36.65	-1	622	-0.16%
2018/10/29	0	0.00	1	34.05	34.25	-1	626	-0.16%
2018/10/26	3	35.40	5	34.44	34.15	-2	626	-0.32%
2018/10/25	1	35.30	0	0.00	35.10	1	623	0.16%
2018/10/23	4	39.35	3	38.40	38.00	1	616	0.16%
2018/10/22	0	0.00	1	39.80	39.80	-1	597	-0.17%
2018/10/17	0	0.00	2	38.15	37.55	-2	587	-0.34%
2018/10/16	0	0.00	1	37.20	37.05	-1	585	-0.17%
2018/10/15	1	36.05	0	0.00	35.45	1	591	0.17%
2018/10/12	0	0.00	1	34.50	34.80	-1	598	-0.17%
2018/10/11	1	34.20	0	0.00	34.20	1	617	0.16%
2018/10/09	1	37.95	4	38.50	37.95	-3	617	-0.49%
2018/10/08	1	38.70	0	0.00	37.00	1	617	0.16%
2018/10/05	1	40.00	4	41.00	39.30	-3	605	-0.50%
2018/10/04	1	43.00	0	0.00	42.55	1	605	0.17%
2018/09/27	1	45.75	0	0.00	45.40	1	700	0.14%
2018/09/26	1	46.50	0	0.00	46.50	1	717	0.14%
2018/09/20	3	47.17	0	0.00	47.05	3	743	0.40%
2018/09/19	0	0.00	2	50.10	48.85	-2	745	-0.27%
2018/09/18	4	49.56	0	0.00	49.65	4	754	0.53%
2018/09/17	0	0.00	1	55.00	55.10	-1	761	-0.13%
2018/09/14	2	53.75	0	0.00	53.80	2	762	0.26%
2018/09/12	1	51.70	0	0.00	51.50	1	796	0.13%
2018/09/04	2	55.60	0	0.00	56.60	2	1,097	0.18%
2018/09/03	0	0.00	1	56.60	55.60	-1	1,117	-0.09%
2018/08/31	2	56.95	1	57.40	57.70	1	1,115	0.09%
2018/08/30	2	58.05	0	0.00	56.90	2	1,120	0.18%
2018/08/27	1	55.00	0	0.00	55.30	1	1,135	0.09%
2018/08/23	0	0.00	10	53.50	53.90	-10	1,133	-0.88%
2018/08/22	1	54.60	0	0.00	54.30	1	1,131	0.09%
2018/08/20	1	54.40	0	0.00	53.30	1	1,144	0.09%
2018/08/17	1	57.70	0	0.00	56.20	1	1,151	0.09%
2018/08/16	2	58.10	0	0.00	57.70	2	1,143	0.17%
2018/08/15	0	0.00	1	62.90	60.10	-1	1,125	-0.09%
2018/08/14	1	62.90	0	0.00	62.90	1	1,114	0.09%
2018/08/10	10	65.40	0	0.00	65.30	10	1,100	0.91%
2018/08/09	1	64.90	2	65.10	64.80	-1	1,097	-0.09%
2018/08/07	1	65.00	3	64.90	65.10	-2	1,079	-0.19%
2018/08/06	0	0.00	1	63.60	62.50	-1	1,062	-0.09%
2018/08/02	2	62.70	0	0.00	62.60	2	1,054	0.19%
2018/08/01	1	63.50	0	0.00	63.50	1	1,053	0.09%
2018/07/30	1	63.00	0	0.00	62.50	1	1,052	0.10%
2018/07/27	1	63.40	0	0.00	63.30	1	1,052	0.09%
2018/07/26	1	63.50	0	0.00	62.70	1	1,052	0.10%
2018/07/25	1	61.40	0	0.00	62.80	1	1,052	0.09%
2018/07/23	1	61.50	0	0.00	60.30	1	1,045	0.10%
2018/07/20	0	0.00	2	62.00	62.00	-2	1,045	-0.19%
2018/07/19	4	62.45	0	0.00	61.00	4	1,035	0.39%
2018/07/18	6	63.02	2	62.85	62.10	4	1,025	0.39%
2018/07/17	3	65.20	2	64.30	64.50	1	999	0.10%
2018/07/16	3	66.13	0	0.00	65.60	3	980	0.31%
2018/07/13	1	67.30	3	67.37	67.40	-2	965	-0.21%
2018/07/12	0	0.00	4	66.35	66.60	-4	956	-0.42%
2018/07/11	0	0.00	1	64.30	64.40	-1	949	-0.11%
2018/07/10	5	65.40	1	66.50	65.90	4	941	0.43%
2018/07/09	5	66.14	3	64.70	64.60	2	932	0.21%
2018/07/06	3	67.60	2	65.90	65.90	1	914	0.11%
2018/07/05	3	69.10	1	69.50	68.00	2	880	0.23%
2018/07/04	4	72.30	2	71.40	71.80	2	865	0.23%
2018/07/03	2	76.10	9	76.26	74.50	-7	850	-0.82%
2018/07/02	1	79.80	3	79.47	79.40	-2	845	-0.24%
2018/06/29	2	78.50	4	79.25	78.20	-2	884	-0.23%
2018/06/28	6	80.97	2	80.00	79.00	4	892	0.45%
2018/06/27	1	80.40	3	82.17	82.20	-2	884	-0.23%
2018/06/26	4	79.13	2	79.15	79.30	2	879	0.23%
2018/06/25	0	0.00	1	84.00	82.70	-1	859	-0.12%
2018/06/22	1	83.00	6	85.05	83.00	-5	859	-0.58%
2018/06/21	15	88.92	15	88.29	87.50	0	847	0.00%
2018/06/20	10	90.88	10	89.29	90.00	0	835	0.00%
2018/06/19	5	90.14	2	91.05	90.00	3	812	0.37%
2018/06/15	5	91.46	21	91.66	89.70	-16	793	-2.02%
2018/06/14	14	88.04	6	88.10	86.90	8	730	1.10%
2018/06/13	10	85.71	7	86.37	88.00	3	674	0.44%
2018/06/12	5	80.16	2	79.85	81.20	3	593	0.51%
2018/06/11	0	0.00	3	76.70	76.50	-3	542	-0.55%
2018/06/06	2	73.05	1	73.70	73.00	1	512	0.20%
2018/06/04	2	73.40	1	73.30	72.90	1	497	0.20%
2018/06/01	1	72.20	0	0.00	72.00	1	497	0.20%
2018/05/30	0	0.00	6	72.73	72.50	-6	505	-1.19%
2018/05/29	2	74.45	0	0.00	73.90	2	505	0.40%
2018/05/23	1	67.80	0	0.00	68.50	1	473	0.21%
2018/05/18	1	67.00	0	0.00	67.00	1	478	0.21%
2018/05/14	0	0.00	5	66.96	66.50	-5	519	-0.96%
2018/05/11	0	0.00	4	68.60	67.30	-4	538	-0.74%
2018/05/10	0	0.00	2	69.00	69.00	-2	540	-0.37%
2018/05/07	5	70.30	3	69.80	69.70	2	554	0.36%
2018/05/03	1	67.50	0	0.00	66.80	1	566	0.18%
2018/05/02	1	67.80	0	0.00	67.50	1	577	0.17%
2018/04/27	1	67.00	0	0.00	66.30	1	592	0.17%
2018/04/25	0	0.00	5	68.00	68.50	-5	651	-0.77%
2018/04/23	3	71.40	2	71.30	71.20	1	747	0.13%
2018/04/17	1	71.50	0	0.00	72.00	1	844	0.12%
2018/04/16	1	73.90	2	75.30	73.50	-1	863	-0.12%
2018/04/12	0	77.00	0	0.00	77.50	0	858	0.00%
2018/04/11	0	0.00	2	77.30	77.00	-2	871	-0.23%
2018/04/10	0	77.50	0	0.00	76.90	0	879	0.00%
2018/04/09	3	78.70	0	0.00	77.10	3	895	0.34%
2018/04/03	3	79.20	0	0.00	78.50	3	894	0.34%
2018/04/02	2	81.65	7	82.37	80.60	-5	891	-0.56%
2018/03/31	1	73.80	1	73.40	76.70	0	855	0.00%
2018/03/30	1	69.80	0	0.00	69.80	1	849	0.12%
2018/03/29	0	0.00	1	70.00	69.80	-1	852	-0.12%
2018/03/27	1	73.90	1	74.60	73.60	0	867	0.00%
2018/03/26	0	0.00	3	72.30	71.00	-3	867	-0.35%
2018/03/23	1	72.60	0	0.00	72.60	1	883	0.11%
2018/03/22	1	76.00	3	75.83	75.10	-2	880	-0.23%
2018/03/20	2	78.20	4	78.08	77.60	-2	871	-0.23%
2018/03/19	0	80.90	0	0.00	80.00	0	868	0.00%
2018/03/16	1	80.10	1	79.80	79.70	0	868	0.00%
2018/03/15	8	79.61	0	0.00	79.60	8	868	0.92%
2018/03/13	0	0.00	6	81.72	82.00	-6	872	-0.69%
2018/03/12	1	81.20	0	0.00	81.00	1	886	0.11%
2018/03/09	1	81.50	0	0.00	81.60	1	896	0.11%
2018/03/08	2	81.80	2	81.75	82.20	0	898	0.00%
2018/03/07	1	82.00	0	0.00	81.80	1	900	0.11%
2018/03/06	0	0.00	1	84.00	83.20	-1	910	-0.11%
2018/03/05	0	0.00	4	85.78	85.00	-4	911	-0.44%
2018/03/02	1	84.30	0	0.00	85.50	1	909	0.11%
2018/02/26	0	0.00	2	83.75	83.80	-2	955	-0.21%
2018/02/22	1	83.50	0	0.00	83.00	1	1,014	0.10%
2018/02/06	0	0.00	1	82.30	78.50	-1	1,189	-0.08%
2018/02/05	4	83.18	0	0.00	86.20	4	1,197	0.33%
2018/02/01	2	86.80	0	0.00	86.30	2	1,198	0.17%
2018/01/31	1	87.40	0	0.00	86.90	1	1,217	0.08%
2018/01/30	0	0.00	1	89.00	87.50	-1	1,245	-0.08%
2018/01/29	1	88.80	2	89.65	88.20	-1	1,294	-0.08%
2018/01/26	1	86.90	2	86.50	86.40	-1	1,381	-0.07%
2018/01/25	6	87.62	0	0.00	86.80	6	1,402	0.43%
2018/01/24	2	87.75	3	87.60	88.60	-1	1,503	-0.07%
2018/01/23	4	88.93	0	0.00	87.60	4	1,553	0.26%
2018/01/22	4	89.85	3	90.67	89.50	1	1,560	0.06%
2018/01/19	1	89.90	5	89.92	90.50	-4	1,564	-0.26%
2018/01/18	8	90.78	33	91.74	89.20	-25	1,592	-1.57%
2018/01/17	7	88.21	5	88.40	88.30	2	1,578	0.13%
2018/01/16	4	87.50	0	0.00	87.50	4	1,554	0.26%
2018/01/15	4	88.28	1	87.50	88.00	3	1,561	0.19%
2018/01/12	4	88.20	6	86.18	89.10	-2	1,566	-0.13%
2018/01/11	1	81.70	0	0.00	82.80	1	1,543	0.06%
2018/01/10	4	80.65	1	82.10	80.40	3	1,606	0.19%
2018/01/09	2	87.00	0.1	86.90	85.80	1.9	1,591	0.12%
2018/01/08	0	0.00	3	87.77	86.40	-3	1,623	-0.18%
2018/01/05	4	88.75	1	88.20	88.20	3	1,619	0.19%
2018/01/04	2	90.95	5	90.02	90.10	-3	1,618	-0.19%
2018/01/03	3	89.77	1	91.60	91.30	2	1,622	0.12%
2018/01/02	2	87.25	0	0.00	87.50	2	1,610	0.12%