創意 (3443)-富邦-仁愛券商分點個股進出

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

創意

(3443)

可現股當沖

股價
1190
漲跌
▲65
漲幅
+5.78%
成交量
3,335張
產業
上市半導體類股▲3.82%
1110人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

創意 (3443)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/24	15.1	1183.10	15.1	1185.51	1190.00	0	3,371	0.00%
2024/04/23	3	1116.77	5	1124.96	1125.00	-2	3,365	-0.06%
2024/04/22	10.4	1144.70	9.3	1136.29	1105.00	1.1	3,378	0.03%
2024/04/19	11.4	1146.67	7	1162.14	1155.00	4.4	3,378	0.13%
2024/04/18	7.2	1208.07	7.1	1207.99	1215.00	0.1	3,372	0.00%
2024/04/17	7	1199.98	9	1196.12	1200.00	-2	3,447	-0.06%
2024/04/16	11.2	1175.77	11.1	1185.60	1185.00	0.1	3,487	0.00%
2024/04/15	5.4	1194.22	0.2	1197.39	1160.00	5.2	3,447	0.15%
2024/04/12	7.5	1291.83	7.1	1281.38	1255.00	0.5	3,408	0.01%
2024/04/11	1.1	1333.22	1.2	1324.68	1325.00	0	3,376	0.00%
2024/04/10	3.1	1325.00	3	1316.71	1320.00	0	3,377	0.00%
2024/04/09	7.5	1336.09	10	1339.98	1315.00	-2.5	3,391	-0.07%
2024/04/08	8.3	1317.35	7	1317.82	1300.00	1.2	3,398	0.04%
2024/04/03	11.3	1385.01	6.5	1388.86	1385.00	4.8	3,365	0.14%
2024/04/02	8.9	1374.59	11.5	1367.96	1375.00	-2.6	3,355	-0.08%
2024/04/01	7.2	1282.18	14.2	1286.16	1295.00	-7	3,319	-0.21%
2024/03/29	16.1	1251.58	6.1	1249.34	1245.00	10	3,311	0.30%
2024/03/28	2.2	1227.50	2.1	1232.67	1220.00	0.1	3,300	0.00%
2024/03/27	6.2	1243.96	6.1	1234.32	1240.00	0.1	3,322	0.00%
2024/03/26	3.5	1272.42	4.2	1267.87	1265.00	-0.7	3,318	-0.02%
2024/03/25	7.3	1303.86	5.2	1321.32	1295.00	2.1	3,327	0.06%
2024/03/22	7.1	1316.42	8.2	1315.77	1320.00	-1	3,343	-0.03%
2024/03/21	6.2	1300.12	7.2	1302.23	1300.00	-1	3,351	-0.03%
2024/03/20	7.7	1323.05	3	1313.34	1295.00	4.7	3,375	0.14%
2024/03/19	14.5	1319.67	10	1317.99	1320.00	4.5	3,431	0.13%
2024/03/18	2.3	1352.74	5.2	1359.81	1355.00	-3	3,441	-0.09%
2024/03/15	7.3	1364.12	8	1358.75	1340.00	-0.7	3,481	-0.02%
2024/03/14	19.1	1360.77	13.2	1350.25	1340.00	5.9	3,549	0.17%
2024/03/13	9.1	1399.46	18.8	1362.15	1330.00	-9.8	3,638	-0.27%
2024/03/12	4.3	1483.13	4.1	1460.23	1445.00	0.2	3,635	0.00%
2024/03/11	6.3	1499.39	3	1486.67	1475.00	3.3	3,718	0.09%
2024/03/08	9.1	1545.19	9.1	1544.58	1490.00	0	3,733	0.00%
2024/03/07	12.4	1524.71	12.5	1523.90	1550.00	-0.1	3,734	0.00%
2024/03/06	8.1	1550.37	8.1	1532.42	1525.00	0	3,714	0.00%
2024/03/05	11.1	1574.46	8.4	1566.38	1565.00	2.8	3,728	0.07%
2024/03/04	7.2	1574.93	6.2	1577.23	1545.00	1	3,747	0.03%
2024/03/01	6.7	1582.07	29.7	1572.59	1580.00	-22.9	3,742	-0.61%
2024/02/29	12.1	1528.41	19.2	1543.25	1590.00	-7.1	3,729	-0.19%
2024/02/27	13.2	1482.66	6.7	1470.06	1470.00	6.5	3,680	0.18%
2024/02/26	5.4	1447.97	6.1	1449.18	1445.00	-0.7	3,694	-0.02%
2024/02/23	6.9	1465.56	1	1460.06	1455.00	5.9	3,725	0.16%
2024/02/22	6.4	1484.95	9.7	1479.02	1465.00	-3.3	3,745	-0.09%
2024/02/21	15.5	1512.67	10.4	1500.85	1470.00	5.2	3,736	0.14%
2024/02/20	13.9	1554.33	15.2	1553.71	1560.00	-1.3	3,737	-0.03%
2024/02/19	4.5	1526.37	3.1	1529.81	1525.00	1.3	3,744	0.03%
2024/02/16	14.9	1509.71	14.8	1495.52	1520.00	0.1	3,787	0.00%
2024/02/15	12.5	1449.09	11.2	1451.71	1460.00	1.3	3,758	0.04%
2024/02/05	28.1	1454.69	57.1	1453.60	1435.00	-29.1	3,725	-0.78%
2024/02/02	9.3	1584.60	14.4	1587.14	1590.00	-5.1	3,664	-0.14%
2024/02/01	12.6	1539.38	9.1	1539.02	1545.00	3.5	3,699	0.10%
2024/01/31	13.3	1557.87	11	1561.83	1545.00	2.2	3,683	0.06%
2024/01/30	26.5	1564.78	11.2	1556.41	1565.00	15.4	3,686	0.42%
2024/01/29	7.5	1574.17	17.1	1567.20	1560.00	-9.6	3,669	-0.26%
2024/01/26	12.5	1555.92	10.2	1551.60	1545.00	2.4	3,682	0.06%
2024/01/25	37.3	1598.21	21.8	1590.42	1555.00	15.5	3,671	0.42%
2024/01/24	11.2	1694.27	11.1	1676.89	1660.00	0.1	3,599	0.00%
2024/01/23	18.2	1737.39	13	1737.75	1705.00	5.2	3,610	0.14%
2024/01/22	15	1715.88	13.3	1726.76	1715.00	1.7	3,579	0.05%
2024/01/19	16.7	1709.16	12	1698.48	1675.00	4.6	3,564	0.13%
2024/01/18	11.4	1723.62	6.1	1729.69	1725.00	5.2	3,513	0.15%
2024/01/17	12.3	1723.60	11	1701.36	1680.00	1.3	3,539	0.04%
2024/01/16	11.2	1748.96	4	1752.50	1735.00	7.2	3,557	0.20%
2024/01/15	7.3	1794.37	7.1	1772.28	1760.00	0.1	3,620	0.00%
2024/01/12	7	1827.10	20.1	1819.00	1810.00	-13	3,637	-0.36%
2024/01/11	10.4	1842.55	19	1855.40	1860.00	-8.6	3,666	-0.23%
2024/01/10	7.1	1746.66	12.6	1751.57	1790.00	-5.5	3,646	-0.15%
2024/01/09	5	1693.05	10.2	1696.14	1690.00	-5.2	3,656	-0.14%
2024/01/08	7.1	1674.22	5.1	1673.04	1665.00	2.1	3,680	0.06%
2024/01/05	5.1	1641.33	3	1656.67	1655.00	2.1	3,744	0.06%
2024/01/04	7.2	1638.13	4	1638.75	1630.00	3.2	3,869	0.08%
2024/01/03	9.9	1655.25	6	1649.17	1640.00	3.9	3,965	0.10%
2024/01/02	12.6	1707.64	6.1	1675.11	1670.00	6.5	3,956	0.16%
2023/12/29	8.1	1728.04	5	1734.00	1740.00	3.1	3,939	0.08%
2023/12/28	4.1	1759.35	8.1	1742.85	1720.00	-4	3,970	-0.10%
2023/12/27	8.2	1754.91	3	1761.67	1760.00	5.2	4,003	0.13%
2023/12/26	5.1	1759.15	4	1765.01	1765.00	1.1	4,021	0.03%
2023/12/25	4.1	1753.77	12	1743.75	1730.00	-7.9	4,045	-0.19%
2023/12/22	19	1728.68	14.2	1742.96	1750.00	4.8	4,061	0.12%
2023/12/21	7.2	1687.53	4	1690.00	1695.00	3.2	4,043	0.08%
2023/12/20	12.2	1696.29	9.3	1690.25	1685.00	2.8	4,038	0.07%
2023/12/19	7.1	1723.51	3.1	1720.00	1705.00	4	4,046	0.10%
2023/12/18	11.2	1764.40	18	1753.61	1730.00	-6.8	4,053	-0.17%
2023/12/15	16	1790.60	19	1786.84	1765.00	-3	4,057	-0.07%
2023/12/14	20.6	1806.59	14	1800.00	1805.00	6.6	4,037	0.16%
2023/12/13	10.3	1821.59	7.1	1827.68	1810.00	3.2	3,988	0.08%
2023/12/12	12.3	1831.00	14.2	1817.66	1790.00	-1.9	4,016	-0.05%
2023/12/11	15.2	1839.65	6.4	1840.64	1825.00	8.8	4,011	0.22%
2023/12/08	17.1	1827.48	34.3	1826.32	1895.00	-17.2	3,964	-0.43%
2023/12/07	9.1	1687.69	21.5	1679.12	1725.00	-12.4	3,850	-0.32%
2023/12/06	29.5	1665.31	26.3	1663.11	1680.00	3.1	3,823	0.08%
2023/12/05	8	1605.68	3.5	1613.00	1630.00	4.5	3,747	0.12%
2023/12/04	18	1626.94	16.1	1628.93	1595.00	1.9	3,784	0.05%
2023/12/01	3.1	1628.45	6.1	1622.74	1630.00	-3	3,779	-0.08%
2023/11/30	13	1641.15	8.7	1642.28	1650.00	4.3	3,777	0.11%
2023/11/29	13.6	1615.53	11.1	1623.83	1625.00	2.5	3,771	0.07%
2023/11/28	12.1	1648.76	10.1	1648.13	1645.00	2	3,780	0.05%
2023/11/27	7.9	1639.96	6.6	1635.04	1610.00	1.3	3,790	0.04%
2023/11/24	6.4	1677.79	2.6	1660.06	1655.00	3.8	3,806	0.10%
2023/11/22	19	1766.84	22.6	1757.62	1785.00	-3.6	3,811	-0.09%
2023/11/21	12.1	1748.25	7	1742.86	1740.00	5.1	3,822	0.13%
2023/11/20	10	1743.38	13.1	1719.58	1715.00	-3	3,880	-0.08%
2023/11/17	21.1	1709.59	12	1717.10	1735.00	9.1	3,988	0.23%
2023/11/16	10.1	1670.77	20.1	1668.68	1675.00	-9.9	4,017	-0.25%
2023/11/15	8.7	1742.20	23	1714.92	1675.00	-14.4	4,071	-0.35%
2023/11/14	11	1728.64	6.3	1728.64	1735.00	4.7	4,071	0.11%
2023/11/13	11.2	1725.91	25.3	1719.04	1700.00	-14.1	4,139	-0.34%
2023/11/10	19	1679.73	18.1	1687.69	1670.00	0.9	4,131	0.02%
2023/11/09	25.1	1639.99	32.6	1655.45	1665.00	-7.4	4,138	-0.18%
2023/11/08	12.2	1581.98	9.1	1600.06	1620.00	3.1	4,087	0.08%
2023/11/07	6.1	1551.70	9	1547.24	1555.00	-2.9	4,075	-0.07%
2023/11/06	13.3	1555.83	13	1555.00	1560.00	0.3	4,128	0.01%
2023/11/03	11.1	1521.29	10.4	1515.72	1525.00	0.7	4,176	0.02%
2023/11/02	18.1	1531.35	22.1	1536.37	1520.00	-4	4,222	-0.10%
2023/11/01	21.1	1471.87	15	1475.00	1485.00	6.1	4,230	0.14%
2023/10/31	15.1	1482.62	21	1469.53	1435.00	-5.9	4,254	-0.14%
2023/10/30	7.1	1495.81	9	1501.67	1500.00	-1.9	4,333	-0.04%
2023/10/27	9.1	1456.11	16	1467.81	1480.00	-6.9	4,352	-0.16%
2023/10/26	10.8	1444.09	9.3	1445.22	1425.00	1.5	4,303	0.03%
2023/10/25	22.5	1503.09	13	1513.85	1490.00	9.5	4,292	0.22%
2023/10/24	17.8	1457.33	6	1455.83	1465.00	11.8	4,265	0.28%
2023/10/23	79.2	1501.23	26.3	1486.65	1450.00	52.9	4,255	1.24%
2023/10/20	30.1	1610.15	9.6	1612.18	1590.00	20.5	4,216	0.49%
2023/10/19	12.3	1662.75	15.3	1650.12	1630.00	-2.9	4,189	-0.07%
2023/10/18	17.1	1659.72	21.1	1641.47	1635.00	-4	4,180	-0.09%
2023/10/17	5.2	1733.45	16.1	1729.80	1685.00	-10.9	4,137	-0.26%
2023/10/16	17.1	1694.13	13.1	1677.95	1715.00	4	4,153	0.10%
2023/10/13	30.2	1672.66	33.3	1686.45	1695.00	-3.1	4,154	-0.08%
2023/10/12	34.3	1609.82	28.5	1633.95	1695.00	5.8	4,135	0.14%
2023/10/11	17.2	1519.79	25.7	1539.04	1575.00	-8.5	4,069	-0.21%
2023/10/06	7.1	1423.49	16	1429.08	1435.00	-9	4,066	-0.22%
2023/10/05	12	1417.91	6	1415.85	1425.00	6	4,091	0.15%
2023/10/04	17.2	1424.99	14	1418.23	1400.00	3.2	4,108	0.08%
2023/10/03	16	1430.95	18.1	1437.22	1430.00	-2	4,088	-0.05%
2023/10/02	9	1408.92	11	1418.18	1410.00	-2	4,081	-0.05%
2023/09/28	10	1386.49	6	1369.26	1365.00	4	4,075	0.10%
2023/09/27	12.2	1382.36	20	1382.00	1360.00	-7.8	4,099	-0.19%
2023/09/26	7.1	1408.44	10	1404.00	1405.00	-2.9	4,097	-0.07%
2023/09/25	7.1	1398.53	14.1	1412.86	1410.00	-6.9	4,102	-0.17%
2023/09/22	17	1346.78	17.1	1356.26	1390.00	-0.1	4,098	0.00%
2023/09/21	11.2	1316.40	9	1327.23	1320.00	2.1	4,098	0.05%
2023/09/20	14.3	1393.38	13	1384.22	1360.00	1.3	4,117	0.03%
2023/09/19	8	1456.21	12	1446.66	1425.00	-4	4,127	-0.10%
2023/09/18	5.1	1462.88	10	1457.51	1440.00	-4.9	4,134	-0.12%
2023/09/15	32.1	1495.72	14.8	1493.73	1480.00	17.3	4,170	0.42%
2023/09/14	13	1473.85	14.1	1476.45	1470.00	-1.1	4,130	-0.03%
2023/09/13	22.1	1435.44	23.8	1445.85	1460.00	-1.8	4,127	-0.04%
2023/09/12	9	1391.11	13	1396.54	1385.00	-4	4,110	-0.10%
2023/09/11	10.1	1386.89	8.1	1376.18	1360.00	2	4,173	0.05%
2023/09/08	11	1400.00	13	1397.31	1395.00	-2	4,198	-0.05%
2023/09/07	26	1389.57	27	1390.20	1415.00	-1	4,259	-0.02%
2023/09/06	16	1452.81	12	1457.09	1450.00	4	4,250	0.09%
2023/09/05	9	1434.46	8	1434.38	1440.00	1	4,269	0.02%
2023/09/04	9.1	1426.30	4	1432.30	1445.00	5	4,323	0.12%
2023/09/01	22.1	1458.96	15.1	1441.69	1405.00	7	4,332	0.16%
2023/08/31	16.1	1467.82	19.4	1471.67	1460.00	-3.4	4,336	-0.08%
2023/08/30	9.1	1518.65	26	1527.67	1485.00	-16.9	4,326	-0.39%
2023/08/29	26.1	1464.92	15.4	1449.71	1500.00	10.7	4,352	0.25%
2023/08/28	16.1	1420.36	9.2	1427.85	1430.00	6.9	4,341	0.16%
2023/08/25	8.6	1453.73	11.5	1447.34	1430.00	-2.9	4,452	-0.07%
2023/08/24	12.3	1525.05	13.4	1513.57	1485.00	-1.1	4,433	-0.02%
2023/08/23	16.4	1431.38	28.3	1428.42	1465.00	-11.9	4,424	-0.27%
2023/08/22	13.3	1381.51	14.1	1376.60	1370.00	-0.8	4,425	-0.02%
2023/08/21	23.4	1381.66	16.2	1360.23	1340.00	7.1	4,468	0.16%
2023/08/18	21.2	1368.54	22	1357.27	1345.00	-0.8	4,420	-0.02%
2023/08/17	65.1	1379.07	57.3	1374.26	1365.00	7.8	4,415	0.18%
2023/08/16	12.2	1286.21	10	1282.50	1285.00	2.2	4,393	0.05%
2023/08/15	20.1	1279.44	24	1272.50	1265.00	-3.9	4,466	-0.09%
2023/08/14	9	1268.35	18	1258.33	1265.00	-9	4,463	-0.20%
2023/08/11	9.4	1276.42	11	1272.27	1270.00	-1.6	4,490	-0.04%
2023/08/10	14.9	1288.84	23.7	1256.22	1250.00	-8.7	4,529	-0.19%
2023/08/09	26.1	1369.60	24	1365.63	1340.00	2.1	4,485	0.05%
2023/08/08	19.1	1370.25	15.2	1362.48	1345.00	3.9	4,499	0.09%
2023/08/07	19.9	1415.50	8.1	1412.68	1405.00	11.8	4,462	0.26%
2023/08/04	27.2	1410.57	12.3	1383.74	1380.00	15	4,471	0.33%
2023/08/02	22.6	1439.87	34.4	1437.25	1405.00	-11.9	4,461	-0.27%
2023/08/01	14.6	1502.26	8.3	1492.10	1475.00	6.3	4,414	0.14%
2023/07/31	5.3	1635.00	0.5	1635.00	1635.00	4.8	4,443	0.11%
2023/07/28	4.5	1817.29	5.6	1814.10	1815.00	-1.1	4,541	-0.02%
2023/07/27	9.6	1867.79	18.1	1843.02	1825.00	-8.4	4,599	-0.18%
2023/07/26	20.3	1910.96	13.7	1881.19	1840.00	6.7	4,641	0.14%
2023/07/25	25.1	1935.98	17.5	1920.38	1885.00	7.6	4,702	0.16%
2023/07/24	10.3	1899.50	6	1894.17	1885.00	4.3	4,724	0.09%
2023/07/21	7.1	1848.81	12.2	1857.82	1905.00	-5.1	4,778	-0.11%
2023/07/20	14.1	1843.02	22	1826.36	1830.00	-7.9	4,868	-0.16%
2023/07/19	22	1860.28	24	1873.75	1850.00	-2	4,859	-0.04%
2023/07/18	13	1820.00	13	1819.95	1790.00	0	4,850	0.00%
2023/07/17	23.1	1834.93	21	1844.30	1795.00	2.1	4,842	0.04%
2023/07/14	44	1813.15	43.1	1797.14	1870.00	0.9	4,826	0.02%
2023/07/13	38.1	1726.91	56.4	1735.50	1750.00	-18.2	4,810	-0.38%
2023/07/12	31.3	1651.94	10	1642.49	1630.00	21.3	4,728	0.45%
2023/07/11	5.2	1611.42	5	1600.00	1585.00	0.2	4,749	0.00%
2023/07/10	4.1	1618.70	11	1617.27	1615.00	-6.9	4,750	-0.15%
2023/07/07	17.1	1650.49	29	1651.71	1600.00	-12	4,775	-0.25%
2023/07/06	39	1662.55	19.1	1661.26	1650.00	19.9	4,798	0.42%
2023/07/05	10.2	1614.61	19	1631.60	1635.00	-8.9	4,824	-0.18%
2023/07/04	11.3	1694.33	12.1	1688.75	1700.00	-0.8	4,826	-0.02%
2023/07/03	7	1657.08	6.3	1663.99	1670.00	0.7	4,860	0.01%
2023/06/30	4	1595.06	3	1593.60	1605.00	1	4,914	0.02%
2023/06/29	11	1596.36	10	1593.00	1600.00	1	4,975	0.02%
2023/06/28	8.5	1566.30	4	1560.01	1550.00	4.5	5,083	0.09%
2023/06/27	11.3	1595.15	16.1	1581.28	1560.00	-4.8	5,115	-0.09%
2023/06/26	13	1615.38	10.1	1617.10	1615.00	2.9	5,116	0.06%
2023/06/21	17.3	1636.11	64.6	1635.12	1625.00	-47.3	5,171	-0.91%
2023/06/20	26.1	1694.02	26	1703.07	1690.00	0.1	5,237	0.00%
2023/06/19	33.1	1691.36	14.3	1687.25	1700.00	18.8	5,267	0.36%
2023/06/16	14.1	1660.23	19.1	1653.43	1650.00	-4.9	5,328	-0.09%
2023/06/15	87.2	1677.86	83	1642.78	1645.00	4.2	5,344	0.08%
2023/06/14	22.1	1542.54	16.1	1552.76	1565.00	6	5,390	0.11%
2023/06/13	15.1	1520.84	42.6	1539.98	1545.00	-27.5	5,427	-0.51%
2023/06/12	54.1	1457.31	18.2	1456.46	1465.00	35.9	5,431	0.66%
2023/06/09	11	1418.25	17	1425.00	1405.00	-6	5,444	-0.11%
2023/06/08	35.5	1395.35	52	1405.29	1385.00	-16.5	5,478	-0.30%
2023/06/07	16.1	1467.20	12	1467.51	1465.00	4	5,482	0.07%
2023/06/06	30.1	1460.69	7.1	1456.47	1455.00	23	5,525	0.42%
2023/06/05	12.5	1448.00	5.1	1459.80	1440.00	7.4	5,570	0.13%
2023/06/02	16.3	1513.67	30.1	1530.29	1425.00	-13.8	5,613	-0.25%
2023/06/01	27.2	1532.11	5.6	1530.88	1535.00	21.7	5,680	0.38%
2023/05/31	10.7	1502.13	10	1505.50	1495.00	0.7	5,798	0.01%
2023/05/30	8.2	1501.13	11.3	1500.02	1490.00	-3.1	5,728	-0.05%
2023/05/29	21.3	1498.67	20	1499.54	1515.00	1.2	5,766	0.02%
2023/05/26	16.3	1432.81	26.3	1428.60	1435.00	-10	5,783	-0.17%
2023/05/25	10.4	1379.70	36.2	1370.31	1390.00	-25.8	5,721	-0.45%
2023/05/24	40.1	1261.25	15.1	1264.29	1265.00	24.9	5,684	0.44%
2023/05/23	16.1	1298.29	48.1	1298.45	1285.00	-31.9	5,731	-0.56%
2023/05/22	30.2	1286.70	18.7	1300.58	1275.00	11.4	5,822	0.20%
2023/05/19	49.2	1216.69	33.8	1221.75	1280.00	15.4	5,888	0.26%
2023/05/18	9.1	1178.29	29	1191.89	1165.00	-19.9	5,967	-0.33%
2023/05/17	26	1163.84	18	1159.72	1165.00	8	6,047	0.13%
2023/05/16	11	1152.71	11	1151.37	1130.00	0	6,119	0.00%
2023/05/15	8.6	1139.59	27	1138.15	1130.00	-18.4	6,150	-0.30%
2023/05/12	13	1158.83	22.3	1154.39	1170.00	-9.3	6,256	-0.15%
2023/05/11	12	1129.99	8.1	1125.59	1105.00	4	6,376	0.06%
2023/05/10	8.3	1114.41	26.6	1138.57	1130.00	-18.3	6,464	-0.28%
2023/05/09	25	1135.60	7.1	1143.39	1140.00	17.9	6,503	0.27%
2023/05/08	11.3	1144.03	52	1147.40	1125.00	-40.7	6,559	-0.62%
2023/05/05	30	1122.33	31.1	1133.05	1140.00	-1.1	6,623	-0.02%
2023/05/04	39	1106.67	9	1107.78	1105.00	30	6,676	0.45%
2023/05/03	26	1090.39	6.1	1094.17	1080.00	19.9	6,633	0.30%
2023/05/02	6.2	1072.70	12.2	1069.87	1095.00	-6	6,607	-0.09%
2023/04/28	5.1	997.86	7	997.00	996.00	-1.9	6,628	-0.03%
2023/04/27	11.1	967.36	9	967.56	970.00	2.1	6,611	0.03%
2023/04/26	28	943.68	10.1	951.08	957.00	18	6,598	0.27%
2023/04/25	11.8	971.71	25	966.49	933.00	-13.2	6,626	-0.20%
2023/04/24	16.1	1019.07	1	1020.00	1020.00	15.1	6,556	0.23%
2023/04/21	6.3	1033.69	39	1013.85	1015.00	-32.8	6,625	-0.49%
2023/04/20	19.2	1053.49	5	1058.99	1050.00	14.2	6,649	0.21%
2023/04/19	4.2	1036.18	5.1	1041.96	1030.00	-0.9	6,737	-0.01%
2023/04/18	19.2	1050.10	12	1040.01	1025.00	7.2	6,847	0.10%
2023/04/17	4.3	1074.48	4	1081.25	1070.00	0.3	6,910	0.00%
2023/04/14	8.5	1067.99	40.1	1078.63	1085.00	-31.5	6,975	-0.45%
2023/04/13	11.3	1047.51	10.1	1038.51	1030.00	1.2	6,998	0.02%
2023/04/12	43	1073.95	8	1069.99	1070.00	35	7,067	0.49%
2023/04/11	14.1	1089.61	13	1075.00	1070.00	1.1	7,105	0.01%
2023/04/10	8.1	1102.49	8	1104.38	1100.00	0	7,221	0.00%
2023/04/07	20	1080.74	34	1081.32	1080.00	-14	7,208	-0.19%
2023/04/06	26.3	1045.03	13	1056.15	1070.00	13.3	7,232	0.18%
2023/03/31	37	1065.14	26	1072.12	1085.00	11	7,240	0.15%
2023/03/30	14.1	1046.46	20	1041.50	1050.00	-5.9	7,257	-0.08%
2023/03/29	40.4	1036.76	45.1	1015.47	1010.00	-4.7	7,282	-0.06%
2023/03/28	10.3	1127.12	14	1139.99	1105.00	-3.7	7,304	-0.05%
2023/03/27	11.1	1165.32	6	1165.83	1180.00	5.1	7,304	0.07%
2023/03/24	21.1	1187.68	17	1192.06	1165.00	4.1	7,341	0.06%
2023/03/23	16.1	1190.55	38	1185.53	1195.00	-22	7,318	-0.30%
2023/03/22	19.1	1147.34	8.1	1158.65	1160.00	11	7,311	0.15%
2023/03/21	15.2	1145.04	22	1128.41	1125.00	-6.8	7,354	-0.09%
2023/03/20	29	1164.14	5.1	1168.04	1170.00	23.9	7,337	0.33%
2023/03/17	27.2	1153.04	29.2	1161.11	1130.00	-2	7,407	-0.03%
2023/03/16	29	1129.13	30	1108.67	1100.00	-1	7,351	-0.01%
2023/03/15	9	1135.02	6.1	1125.84	1115.00	2.9	7,351	0.04%
2023/03/14	38	1118.77	46	1108.91	1060.00	-8	7,388	-0.11%
2023/03/13	20.1	1087.89	23.3	1113.71	1130.00	-3.2	7,412	-0.04%
2023/03/10	23.1	1081.08	11.1	1082.29	1090.00	12.1	7,438	0.16%
2023/03/09	13.2	1115.00	17.1	1111.47	1110.00	-3.9	7,436	-0.05%
2023/03/08	20	1090.75	9	1092.31	1105.00	11	7,422	0.15%
2023/03/07	12.1	1063.36	23	1069.35	1075.00	-10.9	7,395	-0.15%
2023/03/06	46.2	1075.85	13.2	1078.83	1075.00	32.9	7,413	0.44%
2023/03/03	14	1152.85	51.4	1145.80	1080.00	-37.3	7,356	-0.51%
2023/03/02	43.3	1193.97	29.3	1173.91	1195.00	14	7,319	0.19%
2023/03/01	6.3	1153.02	7	1164.29	1180.00	-0.7	7,390	-0.01%
2023/02/24	61	1154.67	108	1139.86	1160.00	-47	7,479	-0.63%	大賣/
2023/02/23	57	1089.22	20.1	1081.17	1115.00	36.9	7,472	0.49%
2023/02/22	20	1001.95	6	1010.00	1015.00	14	7,571	0.19%
2023/02/21	22.1	1025.23	19.2	1016.67	1035.00	2.8	7,661	0.04%
2023/02/20	12	997.67	21.1	999.67	995.00	-9.1	7,762	-0.12%
2023/02/17	18.1	966.64	16.1	967.52	976.00	2	7,740	0.03%
2023/02/16	66.2	958.20	74.2	960.11	958.00	-8.1	7,654	-0.11%
2023/02/15	49	919.18	33	916.36	926.00	16	7,569	0.21%
2023/02/14	14	916.22	26	922.00	911.00	-12	7,512	-0.16%
2023/02/13	39	916.92	42	910.31	898.00	-3	7,496	-0.04%
2023/02/10	45.1	909.10	42.2	907.65	910.00	2.8	7,592	0.04%
2023/02/09	68.1	948.60	65.2	944.74	920.00	2.9	7,643	0.04%
2023/02/08	39	880.95	37.5	909.40	925.00	1.5	7,538	0.02%
2023/02/07	19	819.12	32.2	835.43	841.00	-13.2	7,608	-0.17%
2023/02/06	45.2	806.70	21.4	808.62	798.00	23.8	7,604	0.31%
2023/02/03	34.3	856.14	19	857.84	860.00	15.3	7,660	0.20%
2023/02/02	6.3	813.31	27.3	838.44	864.00	-21.1	7,792	-0.27%
2023/02/01	7	789.00	4	788.75	786.00	3	7,945	0.04%
2023/01/31	11	776.27	16	776.00	782.00	-5	8,076	-0.06%
2023/01/30	5.4	761.24	9	765.42	775.00	-3.6	8,186	-0.04%
2023/01/17	12	715.17	11.2	714.94	722.00	0.8	8,243	0.01%
2023/01/16	10	692.20	12	698.84	705.00	-2	8,321	-0.02%
2023/01/13	12.2	705.93	10	695.80	682.00	2.2	8,430	0.03%
2023/01/12	19	700.21	12	701.08	702.00	7	8,549	0.08%
2023/01/11	11	683.27	14.1	688.38	701.00	-3.1	8,701	-0.04%
2023/01/10	8	690.12	8.1	691.88	692.00	0	8,851	0.00%
2023/01/09	18	681.89	18.1	685.19	687.00	-0.1	8,932	0.00%
2023/01/06	23.2	657.22	20	658.55	650.00	3.2	8,989	0.04%
2023/01/05	22.1	684.38	20	666.90	650.00	2.1	9,077	0.02%
2023/01/04	13.1	677.80	13	680.31	685.00	0.1	9,011	0.00%
2023/01/03	16	662.94	28	665.22	684.00	-12	8,930	-0.13%
2022/12/30	20	655.29	32	652.75	641.00	-12	8,928	-0.13%
2022/12/29	21	637.95	19	642.47	650.00	2	8,960	0.02%
2022/12/28	42.2	654.60	15.1	652.02	636.00	27.1	8,969	0.30%
2022/12/27	16	702.75	16	701.38	702.00	0	8,856	0.00%
2022/12/26	15	706.60	17	707.71	698.00	-2	8,885	-0.02%
2022/12/23	5	725.40	5	724.84	726.00	0	8,863	0.00%
2022/12/22	11.1	752.52	10.1	753.84	730.00	1.1	8,871	0.01%
2022/12/21	18	749.50	17	750.41	750.00	1	8,850	0.01%
2022/12/20	55	801.98	64.6	782.40	745.00	-9.6	8,847	-0.11%
2022/12/19	7.2	793.61	6	792.52	812.00	1.2	8,748	0.01%
2022/12/16	14.2	779.94	13.1	781.08	787.00	1.1	8,737	0.01%
2022/12/15	6	785.33	8.2	788.40	784.00	-2.2	8,727	-0.02%
2022/12/14	20	790.20	22	790.00	790.00	-2	8,697	-0.02%
2022/12/13	13	778.92	14	780.36	767.00	-1	8,618	-0.01%
2022/12/12	11.2	774.01	7	771.85	762.00	4.2	8,540	0.05%
2022/12/09	11.1	779.35	12.1	790.52	794.00	-1.1	8,515	-0.01%
2022/12/08	3	753.33	3	758.32	763.00	0	8,504	0.00%
2022/12/07	13.2	751.24	2.3	755.22	742.00	10.9	8,511	0.13%
2022/12/06	22.2	763.78	23.1	762.56	764.00	-0.9	8,508	-0.01%
2022/12/05	9.2	770.11	16	766.31	761.00	-6.8	8,527	-0.08%
2022/12/02	29	745.83	7.1	757.76	776.00	21.9	8,548	0.26%
2022/12/01	5.1	751.70	24	748.00	740.00	-18.9	8,524	-0.22%
2022/11/30	4	736.50	3	734.03	731.00	1	8,531	0.01%
2022/11/29	7	726.70	6.8	725.22	727.00	0.2	8,517	0.00%
2022/11/28	16	738.06	16	749.50	732.00	0	8,537	0.00%
2022/11/25	85	744.13	75	732.56	740.00	10	8,506	0.12%
2022/11/24	11.7	730.97	7.1	741.16	745.00	4.6	8,455	0.05%
2022/11/23	8	715.48	8.1	709.70	706.00	-0.1	8,382	0.00%
2022/11/22	13.1	713.39	15.2	715.91	718.00	-2.1	8,293	-0.03%
2022/11/21	9.1	736.31	7	739.43	735.00	2.1	8,222	0.03%
2022/11/18	14.1	739.01	8	736.64	732.00	6.1	8,162	0.07%
2022/11/17	21	712.52	10.2	714.47	735.00	10.8	8,035	0.13%
2022/11/16	22	672.92	21	678.00	694.00	1	7,895	0.01%
2022/11/15	12.1	651.21	28	649.82	648.00	-15.9	7,755	-0.21%
2022/11/14	9	641.33	4.2	643.65	644.00	4.9	7,727	0.06%
2022/11/11	13	641.38	11.2	641.86	640.00	1.8	7,746	0.02%
2022/11/10	5	592.20	7.2	591.43	597.00	-2.2	7,659	-0.03%
2022/11/09	9	586.56	11	585.09	591.00	-2	7,625	-0.03%
2022/11/08	20.1	592.75	16	579.50	575.00	4.1	7,619	0.05%
2022/11/07	16	558.65	10.3	571.76	575.00	5.7	7,477	0.08%
2022/11/04	10.1	544.36	10.1	543.60	544.00	0	7,361	0.00%
2022/11/03	19.1	531.24	22.1	527.47	544.00	-3.1	7,287	-0.04%
2022/11/02	18.1	492.33	12	495.54	508.00	6.1	7,153	0.08%
2022/11/01	16.1	486.39	19.2	486.96	493.50	-3.2	7,105	-0.04%
2022/10/31	29.4	479.89	20	480.77	487.50	9.3	7,021	0.13%
2022/10/28	15	451.20	51	460.02	470.50	-36	6,845	-0.53%
2022/10/27	26	413.95	17.7	420.24	428.00	8.3	6,614	0.12%
2022/10/26	15	391.10	89	389.18	398.50	-74	6,508	-1.14%
2022/10/25	17	400.61	28	395.62	399.00	-11	6,457	-0.17%
2022/10/24	10	411.09	10	406.06	399.00	0	6,438	0.00%
2022/10/21	25.9	412.77	17.1	406.52	398.50	8.8	6,349	0.14%
2022/10/20	17	420.15	24	419.50	427.00	-7	6,236	-0.11%
2022/10/19	124	423.94	32.1	425.24	421.50	91.9	6,037	1.52%	大買/
2022/10/18	34.2	429.19	26	419.69	413.00	8.2	5,869	0.14%
2022/10/17	28	428.80	34	426.17	446.50	-6	5,699	-0.11%
2022/10/14	24	454.03	20	443.08	433.00	4	5,590	0.07%
2022/10/13	29.4	470.94	25.3	479.54	444.50	4.1	5,502	0.07%
2022/10/12	6	495.33	3.1	497.49	493.50	2.9	5,313	0.05%
2022/10/11	3	548.00	0	0.00	548.00	3	5,376	0.06%
2022/10/07	8	596.76	7	601.43	608.00	1	5,505	0.02%
2022/10/06	14	602.64	16.1	605.27	616.00	-2.1	5,522	-0.04%
2022/10/05	15.5	590.16	26	588.00	573.00	-10.5	5,441	-0.19%
2022/10/04	40	582.98	30	581.90	590.00	10	5,416	0.18%
2022/10/03	18.3	575.68	17	573.59	564.00	1.3	5,396	0.02%
2022/09/30	9	580.54	10.1	575.15	589.00	-1.1	5,414	-0.02%
2022/09/29	8	580.38	6.2	582.59	576.00	1.9	5,453	0.03%
2022/09/28	8.2	570.59	23	573.22	560.00	-14.8	5,460	-0.27%
2022/09/27	13	565.16	14.2	570.42	585.00	-1.2	5,476	-0.02%
2022/09/26	9	579.33	21.2	577.03	576.00	-12.2	5,435	-0.22%
2022/09/23	18.1	597.93	16	584.81	583.00	2.1	5,440	0.04%
2022/09/22	25	600.65	5	602.00	606.00	20	5,412	0.37%
2022/09/21	7	586.87	10	590.70	595.00	-3	5,388	-0.06%
2022/09/20	11.1	583.91	10	585.61	588.00	1.1	5,407	0.02%
2022/09/19	7	575.43	6	574.33	574.00	1	5,413	0.02%
2022/09/16	20	587.20	13.1	581.05	575.00	6.9	5,419	0.13%
2022/09/15	17.1	603.27	36	604.37	595.00	-18.9	5,408	-0.35%
2022/09/14	22	586.86	30.7	585.87	597.00	-8.7	5,350	-0.16%
2022/09/13	30.1	588.09	15	591.60	592.00	15.1	5,290	0.29%
2022/09/12	19	579.79	35.6	584.06	589.00	-16.6	5,245	-0.32%
2022/09/08	14.3	547.79	25	553.67	562.00	-10.7	5,155	-0.21%
2022/09/07	13	528.23	13	527.85	530.00	0	5,066	0.00%
2022/09/06	11.3	543.07	14	538.43	535.00	-2.7	5,009	-0.05%
2022/09/05	10	530.70	12	524.44	524.00	-2	4,974	-0.04%
2022/09/02	18	539.11	15.1	543.56	542.00	2.9	4,948	0.06%
2022/09/01	18.1	526.02	20.9	523.00	521.00	-2.8	4,914	-0.06%
2022/08/31	10	541.10	5	544.00	542.00	5	4,906	0.10%
2022/08/30	12	544.42	7	545.71	543.00	5	4,958	0.10%
2022/08/29	14.4	545.02	9	548.44	549.00	5.4	4,929	0.11%
2022/08/26	21.2	578.02	24.2	568.52	560.00	-2.9	4,887	-0.06%
2022/08/25	15.2	593.39	11.3	590.30	587.00	4	4,832	0.08%
2022/08/24	11	588.63	10	585.70	581.00	1	4,837	0.02%
2022/08/23	14	575.14	8.2	582.05	587.00	5.8	4,827	0.12%
2022/08/22	27	591.26	16	585.81	579.00	11	4,806	0.23%
2022/08/19	19.2	599.96	73	599.82	596.00	-53.8	4,796	-1.12%
2022/08/18	52.3	589.39	24	584.88	590.00	28.3	4,735	0.60%
2022/08/17	13	563.15	13	561.92	562.00	0	4,710	0.00%
2022/08/16	12	573.75	10	570.70	567.00	2	4,724	0.04%
2022/08/15	22.1	558.37	31	567.10	572.00	-8.9	4,717	-0.19%
2022/08/12	17	545.18	14	543.86	548.00	3	4,705	0.06%
2022/08/11	27.1	539.45	52	540.27	540.00	-24.9	4,760	-0.52%
2022/08/10	7.1	525.03	23	526.22	522.00	-15.9	4,722	-0.34%
2022/08/09	55.2	528.32	45	528.49	536.00	10.2	4,736	0.21%
2022/08/08	14.1	544.94	10	545.70	546.00	4.1	4,719	0.09%
2022/08/05	17	532.06	9	540.55	549.00	8	4,800	0.17%
2022/08/04	12	515.74	22	516.46	520.00	-10	4,856	-0.21%
2022/08/03	19	509.11	17	510.65	503.00	2	4,803	0.04%
2022/08/02	30	507.42	5	508.40	511.00	25	4,826	0.52%
2022/08/01	23	521.91	23	526.35	531.00	0	4,782	0.00%
2022/07/29	49	534.13	47	531.06	505.00	2	4,755	0.04%
2022/07/28	15	537.01	52	534.02	524.00	-37	4,692	-0.79%
2022/07/27	5	532.00	6.1	533.02	544.00	-1.1	4,654	-0.02%
2022/07/26	10	544.40	7	547.43	546.00	3	4,627	0.07%
2022/07/25	30	539.80	21	540.76	549.00	9	4,642	0.19%
2022/07/22	25	542.96	31.1	543.52	537.00	-6.1	4,600	-0.13%
2022/07/21	33	548.42	29	554.59	553.00	4	4,550	0.09%
2022/07/20	12.1	552.92	22.4	554.17	555.00	-10.3	4,513	-0.23%
2022/07/19	15	530.73	10	528.60	533.00	5	4,430	0.11%
2022/07/18	24	530.42	28.1	532.52	540.00	-4	4,398	-0.09%
2022/07/15	24	492.83	24.5	493.24	516.00	-0.5	4,277	-0.01%
2022/07/14	40	458.69	17	465.94	478.00	23	4,139	0.56%
2022/07/13	11	461.68	10	460.90	460.00	1	4,037	0.02%
2022/07/12	7	439.14	11.2	434.05	433.00	-4.2	3,986	-0.11%
2022/07/11	10.2	481.49	11	475.48	475.00	-0.8	3,923	-0.02%
2022/07/08	16	481.98	12	480.83	478.50	4	3,873	0.10%
2022/07/07	25	453.96	33	451.14	469.00	-8	3,781	-0.21%
2022/07/06	15	448.10	30.2	445.98	435.50	-15.2	3,687	-0.41%
2022/07/05	9.1	453.96	11	451.18	450.50	-1.9	3,602	-0.05%
2022/07/04	12	455.83	17	456.38	462.50	-5	3,516	-0.14%
2022/07/01	7.2	476.55	34.1	465.34	439.00	-26.9	3,466	-0.78%
2022/06/30	20	492.18	16	489.84	481.00	4	3,396	0.12%
2022/06/29	2.1	508.05	8	508.50	511.00	-5.9	3,361	-0.18%
2022/06/28	15	527.33	4	524.25	522.00	11	3,321	0.33%
2022/06/27	8	511.64	15	524.16	534.00	-7	3,285	-0.21%
2022/06/24	10	487.45	4	493.75	486.00	6	3,254	0.18%
2022/06/23	13.1	475.13	9	479.78	480.50	4.1	3,221	0.13%
2022/06/22	22.6	492.13	12	494.08	474.00	10.6	3,193	0.33%
2022/06/21	23	514.96	13	514.38	516.00	10	3,152	0.32%
2022/06/20	3	523.00	23	515.22	505.00	-20	3,185	-0.63%
2022/06/17	13	528.85	9.1	528.99	530.00	4	3,178	0.12%
2022/06/16	5	553.20	14	561.07	541.00	-9	3,119	-0.29%
2022/06/15	6	564.00	12	567.75	560.00	-6	3,094	-0.19%
2022/06/14	17	557.65	10	562.80	566.00	7	3,084	0.23%
2022/06/13	9	575.78	0	571.00	573.00	9	3,037	0.30%
2022/06/10	12	582.33	13	584.38	588.00	-1	3,023	-0.03%
2022/06/09	10	576.40	4	576.25	575.00	6	2,962	0.20%
2022/06/08	16	577.94	17	578.24	584.00	-1	2,910	-0.03%
2022/06/07	5	551.40	6.2	558.12	560.00	-1.2	2,840	-0.04%
2022/06/06	13	537.62	9	536.00	538.00	4	2,818	0.14%
2022/06/02	16	553.50	8.1	545.66	542.00	7.9	2,806	0.28%
2022/06/01	8.2	566.78	13.4	571.72	566.00	-5.2	2,782	-0.19%
2022/05/31	9.5	563.16	9	555.45	553.00	0.5	2,738	0.02%
2022/05/30	9	558.33	8	560.75	555.00	1	2,725	0.04%
2022/05/27	25.1	561.40	26.4	559.51	555.00	-1.3	2,706	-0.05%
2022/05/26	13.4	572.04	34.4	569.79	563.00	-21	2,668	-0.79%
2022/05/25	5.4	562.72	11	563.88	576.00	-5.6	2,632	-0.21%
2022/05/24	10	560.40	4	559.29	555.00	6	2,581	0.23%
2022/05/23	4	566.75	4.1	566.21	561.00	-0.1	2,540	0.00%
2022/05/20	91.2	555.63	17.6	561.91	573.00	73.6	2,505	2.94%
2022/05/19	12.4	543.32	12.4	543.74	547.00	0	2,412	0.00%
2022/05/18	3	528.95	1	529.00	535.00	2	2,292	0.09%
2022/05/17	7	520.56	7	523.28	529.00	0	2,261	0.00%
2022/05/16	9	523.55	3.1	517.30	517.00	5.9	2,238	0.27%
2022/05/13	30	517.44	38.2	512.92	518.00	-8.2	2,177	-0.38%
2022/05/12	13.1	512.67	33.2	511.32	505.00	-20.1	2,042	-0.99%
2022/05/11	7	497.21	11	493.68	499.00	-4	1,906	-0.21%
2022/05/10	8.1	480.91	7	491.14	497.00	1.1	1,891	0.06%
2022/05/09	16	475.56	3	467.54	466.00	13	1,838	0.71%
2022/05/06	24.1	485.88	22.1	485.65	491.00	2	1,821	0.11%
2022/05/05	13.1	488.74	20.2	485.93	488.00	-7.2	1,794	-0.40%
2022/05/04	10	441.25	8	440.69	447.00	2	1,728	0.12%
2022/05/03	6	427.24	9	426.62	432.00	-3	1,708	-0.18%
2022/04/29	8	406.44	3	397.34	414.50	5	1,677	0.30%
2022/04/28	15	382.70	11	379.97	383.00	4	1,647	0.24%
2022/04/27	5	372.20	6	374.33	384.00	-1	1,639	-0.06%
2022/04/26	8.2	394.12	6	392.83	391.00	2.2	1,624	0.14%
2022/04/25	6	409.92	16	407.28	406.00	-10	1,610	-0.62%
2022/04/22	4	451.26	9	449.72	444.00	-5	1,596	-0.31%
2022/04/21	1	469.50	1	465.50	472.50	0	1,604	0.00%
2022/04/20	6	467.50	6	468.00	469.50	0	1,601	0.00%
2022/04/19	0	0.00	3	475.00	471.00	-3	1,598	-0.19%
2022/04/18	8	470.25	4	471.50	469.00	4	1,605	0.25%
2022/04/15	4	457.75	2	457.50	457.50	2	1,600	0.13%
2022/04/13	1	478.00	0.2	480.50	480.00	0.8	1,654	0.05%
2022/04/12	0	0.00	3.2	467.44	474.50	-3.2	1,652	-0.19%
2022/04/11	1.1	460.00	2	465.95	460.00	-0.9	1,644	-0.06%
2022/04/08	0	475.00	1	474.50	478.00	-1	1,636	-0.06%
2022/04/07	1	491.50	2	490.64	482.00	-1	1,633	-0.06%
2022/04/06	7	490.29	4	490.88	490.00	3	1,614	0.19%
2022/04/01	3	504.83	0.5	504.44	508.00	2.5	1,606	0.16%
2022/03/31	1	506.00	2	504.03	505.00	-1	1,604	-0.06%
2022/03/30	4	528.48	3.5	527.43	520.00	0.5	1,594	0.03%
2022/03/29	3	514.00	1	518.00	518.00	2	1,573	0.13%
2022/03/28	4	507.75	4	512.50	508.00	0	1,561	0.00%
2022/03/25	5	520.40	3	523.33	513.00	2	1,556	0.13%
2022/03/24	3	516.67	4	515.24	518.00	-1	1,536	-0.07%
2022/03/23	15	508.77	16.2	511.31	517.00	-1.1	1,576	-0.07%
2022/03/22	4	479.25	7.2	480.56	488.00	-3.2	1,580	-0.20%
2022/03/21	2	459.00	2	464.00	459.00	0	1,555	0.00%
2022/03/18	0	0.00	2	457.50	459.00	-2	1,558	-0.13%
2022/03/17	7	451.71	3.2	451.72	463.00	3.8	1,562	0.24%
2022/03/16	3	430.00	4.9	433.07	431.50	-1.9	1,549	-0.12%
2022/03/15	7.4	436.46	12	437.33	427.00	-4.7	1,564	-0.30%
2022/03/14	18	464.89	23	463.48	463.00	-5	1,558	-0.32%
2022/03/11	3	472.00	3	476.33	475.00	0	1,574	0.00%
2022/03/10	7.9	471.65	4.1	472.89	475.50	3.8	1,592	0.24%
2022/03/09	7	452.79	4.1	456.76	455.00	2.9	1,600	0.18%
2022/03/08	4.1	447.13	4	447.79	444.00	0.1	1,607	0.01%
2022/03/07	3.3	442.27	7	460.49	447.00	-3.8	1,606	-0.23%
2022/03/04	6.1	478.74	7	478.86	477.00	-0.9	1,599	-0.05%
2022/03/03	7	480.41	13	480.93	482.00	-6	1,603	-0.37%
2022/03/02	10	467.35	5.2	465.60	471.00	4.8	1,593	0.30%
2022/03/01	9.1	462.23	1	464.01	462.00	8	1,624	0.50%
2022/02/25	4	452.75	3	454.17	457.00	1	1,646	0.06%
2022/02/24	3.1	450.21	3	441.67	440.00	0.1	1,663	0.01%
2022/02/23	6	454.58	3	452.33	452.50	3	1,661	0.18%
2022/02/22	11.2	454.16	16	452.53	451.00	-4.9	1,687	-0.29%
2022/02/21	0	0.00	4.1	472.29	476.00	-4.1	1,689	-0.24%
2022/02/18	8	459.94	1	462.50	463.00	7	1,717	0.41%
2022/02/17	12.2	465.13	8	464.25	458.50	4.1	1,739	0.24%
2022/02/16	10.2	478.37	8	480.00	477.00	2.2	1,751	0.12%
2022/02/15	1	464.00	1	470.00	464.50	0	1,750	0.00%
2022/02/14	1.3	458.92	1	460.00	461.00	0.3	1,786	0.02%
2022/02/11	7	472.43	6	470.43	470.00	1	1,800	0.05%
2022/02/10	5.3	469.99	2.1	464.46	473.00	3.2	1,846	0.17%
2022/02/09	2.4	471.43	3	469.84	476.00	-0.6	1,863	-0.03%
2022/02/08	2.1	456.66	1	454.50	458.00	1.1	1,860	0.06%
2022/02/07	14.2	463.78	13.3	466.87	440.50	0.9	1,861	0.05%
2022/01/26	3	473.33	3	472.83	472.50	0	1,828	0.00%
2022/01/25	5	471.10	7.1	469.10	467.00	-2	1,855	-0.11%
2022/01/24	1.1	470.34	5	478.94	485.00	-4	1,888	-0.21%
2022/01/21	2	489.75	2	491.75	486.50	0	1,924	0.00%
2022/01/20	6.1	497.88	6	497.17	495.50	0.1	1,983	0.01%
2022/01/19	5.1	506.59	3	508.00	504.00	2.1	2,021	0.10%
2022/01/18	9.6	530.33	2	533.04	523.00	7.5	2,067	0.36%
2022/01/17	7.1	511.01	2	510.50	517.00	5.1	2,108	0.24%
2022/01/14	6.1	492.92	2	497.50	507.00	4.1	2,221	0.18%
2022/01/13	0.3	502.31	0	0.00	498.00	0.3	2,277	0.01%
2022/01/12	0	506.43	0	0.00	505.00	0	2,315	0.00%
2022/01/11	3.5	506.31	1	504.00	505.00	2.5	2,362	0.11%
2022/01/10	13	524.23	17	519.82	523.00	-4	2,378	-0.17%
2022/01/07	12.2	531.41	6	536.50	527.00	6.2	2,463	0.25%
2022/01/06	9.5	550.60	36	557.17	545.00	-26.5	2,478	-1.07%
2022/01/05	0	577.00	0	0.00	580.00	0	2,491	0.00%
2022/01/04	1	592.95	1	582.00	582.00	0	2,535	0.00%
2022/01/03	3	584.33	0	0.00	580.00	3	2,653	0.11%
2021/12/30	0.1	588.00	1	587.00	586.00	-0.9	2,738	-0.03%
2021/12/29	0	0.00	20	590.00	591.00	-20	2,812	-0.71%
2021/12/28	1.1	591.31	0	0.00	591.00	1.1	2,895	0.04%
2021/12/27	1	595.00	2	591.00	595.00	-1	2,931	-0.03%
2021/12/23	1	613.00	1	606.00	603.00	0	3,015	0.00%
2021/12/22	1	608.00	4	609.25	606.00	-3	3,060	-0.10%
2021/12/21	1	608.00	7	611.71	612.00	-6	3,087	-0.19%
2021/12/20	1	601.00	7	610.54	601.00	-6	3,118	-0.19%
2021/12/17	13	619.34	11	616.64	604.00	2	3,201	0.06%
2021/12/16	3	640.18	16.1	639.88	661.00	-13.1	3,180	-0.41%
2021/12/15	0	0.00	2.1	599.04	601.00	-2.1	3,171	-0.07%
2021/12/14	1	588.00	1	593.00	585.00	0	3,260	0.00%
2021/12/13	2	592.00	12	591.33	592.00	-10	3,381	-0.30%
2021/12/10	2	575.00	3	578.67	584.00	-1	3,472	-0.03%
2021/12/09	0	0.00	18	585.17	587.00	-18	3,561	-0.51%
2021/12/07	1.2	572.94	1	563.00	568.00	0.2	3,579	0.01%
2021/12/06	10.2	580.37	6	577.64	572.00	4.1	3,568	0.12%
2021/12/03	17	604.25	14	608.64	599.00	3	3,569	0.08%
2021/12/02	1	595.06	4	595.00	595.00	-3	3,574	-0.08%
2021/12/01	2	580.50	1	589.00	592.00	1	3,588	0.03%
2021/11/30	2	586.98	0	0.00	589.00	2	3,622	0.06%
2021/11/29	0	0.00	5.2	575.58	580.00	-5.2	3,680	-0.14%
2021/11/26	3	559.33	9	565.78	567.00	-6	3,708	-0.16%
2021/11/25	12.3	562.06	3	567.33	560.00	9.3	3,724	0.25%
2021/11/24	2	576.50	17	572.47	572.00	-15	3,706	-0.40%
2021/11/23	13	590.85	2.3	585.24	582.00	10.7	3,695	0.29%
2021/11/22	2.1	610.08	15	608.93	610.00	-12.9	3,775	-0.34%
2021/11/19	34	604.80	11	605.36	600.00	23	3,783	0.61%
2021/11/18	3.1	599.94	2	603.00	598.00	1.1	3,770	0.03%
2021/11/17	3.6	593.17	7	595.56	604.00	-3.5	3,763	-0.09%
2021/11/16	7.1	586.43	14.2	583.07	586.00	-7.1	3,734	-0.19%
2021/11/15	13	583.85	2.1	576.59	570.00	10.9	3,718	0.29%
2021/11/12	12	583.84	5	592.60	578.00	7	3,700	0.19%
2021/11/11	1	579.00	20	581.90	588.00	-19	3,678	-0.52%
2021/11/10	5.2	581.42	5.3	584.60	583.00	-0.1	3,648	0.00%
2021/11/09	5	592.82	5.1	592.65	591.00	0	3,628	0.00%
2021/11/08	10	610.68	5.1	612.61	598.00	4.9	3,596	0.14%
2021/11/05	5.1	613.75	5	611.20	618.00	0.1	3,552	0.00%
2021/11/04	9	610.89	3	612.00	603.00	6	3,533	0.17%
2021/11/03	14	597.86	6	603.17	605.00	8	3,518	0.23%
2021/11/02	8.5	604.43	11	603.82	594.00	-2.5	3,493	-0.07%
2021/11/01	10	610.52	6	618.83	609.00	4	3,480	0.12%
2021/10/29	21	606.24	13	602.00	598.00	8	3,466	0.23%
2021/10/28	13.2	598.00	15.3	605.54	599.00	-2.1	3,456	-0.06%
2021/10/27	5	586.38	8.1	587.88	600.00	-3.1	3,402	-0.09%
2021/10/26	11	572.21	8	566.50	567.00	3	3,366	0.09%
2021/10/25	17.3	580.53	12	579.33	580.00	5.2	3,316	0.16%
2021/10/22	37.1	556.09	29	560.93	572.00	8.1	3,281	0.25%
2021/10/21	10	533.91	25	534.70	532.00	-15	3,229	-0.47%
2021/10/20	20	518.35	9	517.78	521.00	11	3,160	0.35%
2021/10/19	9	511.22	9	515.21	517.00	0	3,136	0.00%
2021/10/18	7	507.57	6.1	506.02	505.00	1	3,103	0.03%
2021/10/15	30.1	519.44	15	518.93	502.00	15.1	3,085	0.49%
2021/10/14	13	499.81	12.1	500.38	505.00	0.9	3,006	0.03%
2021/10/13	17.2	506.96	24.3	503.73	496.50	-7.1	2,973	-0.24%
2021/10/12	15	528.60	11	527.09	519.00	4	2,946	0.14%
2021/10/08	65.1	528.31	20	532.05	532.00	45.1	2,914	1.55%
2021/10/07	11	505.13	13.1	522.58	528.00	-2.1	2,796	-0.08%
2021/10/06	12.1	489.25	10	490.45	480.00	2	2,746	0.07%
2021/10/05	11.1	463.47	11	474.86	483.50	0.1	2,717	0.00%
2021/10/04	2	472.78	5	475.70	464.00	-3	2,661	-0.11%
2021/10/01	8	485.75	6	485.25	481.50	2	2,650	0.08%
2021/09/30	10	496.60	13.1	497.56	501.00	-3.1	2,630	-0.12%
2021/09/29	8	489.38	7.3	488.34	483.00	0.8	2,602	0.03%
2021/09/28	2	500.99	5	500.20	500.00	-3	2,680	-0.11%
2021/09/27	7	501.78	19.2	499.29	504.00	-12.2	2,748	-0.44%
2021/09/24	15	501.93	24	499.90	499.50	-9	2,727	-0.33%
2021/09/23	4	482.49	9	481.39	488.00	-5	2,636	-0.19%
2021/09/22	19.1	475.28	10	471.95	464.50	9.1	2,601	0.35%
2021/09/17	14	489.79	17.4	490.01	494.50	-3.4	2,551	-0.13%
2021/09/16	25.1	483.80	26	484.62	472.50	-0.9	2,466	-0.04%
2021/09/15	25.1	477.82	14	478.57	476.00	11.1	2,368	0.47%
2021/09/14	14	478.47	31.2	479.48	474.00	-17.1	2,293	-0.75%
2021/09/13	2	458.50	2	462.50	462.00	0	2,228	0.00%
2021/09/10	6	456.92	5	453.00	456.00	1	2,253	0.04%
2021/09/09	2	437.50	2	442.75	443.00	0	2,307	0.00%
2021/09/08	7	446.71	5	443.70	433.00	2	2,346	0.09%
2021/09/07	4	443.01	6.3	440.43	449.00	-2.3	2,360	-0.10%
2021/09/06	6	455.90	3	452.17	446.00	3	2,397	0.13%
2021/09/03	16	454.72	17	456.00	464.50	-1	2,456	-0.04%
2021/09/02	7	453.58	46.1	457.11	452.00	-39.1	2,430	-1.61%
2021/09/01	18	437.03	32.3	442.53	446.00	-14.3	2,368	-0.60%
2021/08/31	12	426.59	33	427.07	432.50	-21	2,327	-0.90%
2021/08/30	9	416.16	18.1	413.51	415.00	-9.1	2,315	-0.39%
2021/08/27	17.1	422.05	18	422.53	422.50	-0.9	2,300	-0.04%
2021/08/26	41	433.13	42.3	430.31	422.50	-1.2	2,281	-0.05%
2021/08/25	8.1	414.70	15.1	415.87	417.00	-7	2,186	-0.32%
2021/08/24	8	407.68	13.2	409.08	409.50	-5.2	2,193	-0.24%
2021/08/23	3.1	396.31	6.1	398.40	398.50	-3	2,178	-0.14%
2021/08/20	5	386.21	4	386.13	387.00	1	2,184	0.05%
2021/08/19	4.1	388.10	10	385.65	383.00	-5.9	2,192	-0.27%
2021/08/18	7.1	377.01	11	372.91	388.00	-3.9	2,203	-0.18%
2021/08/17	10	382.06	2	380.25	375.50	8	2,235	0.36%
2021/08/16	4	385.25	8	384.06	384.50	-4	2,250	-0.18%
2021/08/13	14.1	383.95	8	386.55	380.00	6.1	2,271	0.27%
2021/08/12	5	384.80	15.4	386.31	387.50	-10.4	2,285	-0.46%
2021/08/11	7	374.93	6	376.75	376.00	1	2,296	0.04%
2021/08/10	7	373.09	9	375.11	377.00	-2	2,318	-0.09%
2021/08/09	6.2	370.02	0	0.00	367.00	6.2	2,327	0.27%
2021/08/06	11.7	376.10	0	378.00	375.00	11.6	2,361	0.49%
2021/08/05	12.3	381.98	2	385.00	381.00	10.3	2,389	0.43%
2021/08/04	13.4	390.49	12.1	386.31	384.50	1.3	2,414	0.05%
2021/08/03	28.2	398.64	8	395.00	393.00	20.2	2,420	0.83%
2021/08/02	19	404.61	18	410.92	408.50	1	2,406	0.04%
2021/07/30	2	414.50	12	423.96	411.50	-10	2,418	-0.41%
2021/07/29	13	414.69	13	415.19	420.00	0	2,442	0.00%
2021/07/28	15.1	412.92	11	410.82	408.00	4.1	2,456	0.17%
2021/07/27	43.2	437.15	11.1	444.85	428.00	32.1	2,497	1.29%
2021/07/26	8	440.94	21.1	440.17	441.00	-13.1	2,461	-0.53%
2021/07/23	18	434.06	7	443.57	433.50	11	2,510	0.44%
2021/07/22	14	434.32	30.1	437.32	440.50	-16.1	2,504	-0.64%
2021/07/21	16	429.72	19	436.95	424.50	-3	2,528	-0.12%
2021/07/20	20.1	432.71	10	439.45	427.50	10.1	2,545	0.40%
2021/07/19	1	440.50	4.4	439.68	447.50	-3.4	2,542	-0.13%
2021/07/16	9	439.17	15	439.23	438.50	-6	2,586	-0.23%
2021/07/15	8	452.50	4.1	455.21	453.00	4	2,609	0.15%
2021/07/14	12.1	447.91	0.1	447.90	448.00	12.1	2,628	0.46%
2021/07/13	16.1	454.29	5	451.60	446.00	11.1	2,663	0.42%
2021/07/12	16	456.46	17	455.85	463.00	-1	2,742	-0.04%
2021/07/09	13.1	438.93	9.1	440.10	440.00	4	2,842	0.14%
2021/07/08	7	442.06	10	442.85	438.50	-3	2,854	-0.10%
2021/07/07	10	435.20	18	435.72	433.50	-8	2,858	-0.28%
2021/07/06	15	446.07	15.1	444.44	438.00	0	2,879	0.00%
2021/07/05	41.1	447.20	26	455.48	445.00	15.1	2,914	0.52%
2021/07/02	11.1	429.50	52	429.73	448.50	-41	2,826	-1.45%
2021/07/01	24	413.92	20.1	417.68	408.00	3.9	2,766	0.14%
2021/06/30	7	414.43	9.1	416.66	413.00	-2.1	2,800	-0.07%
2021/06/29	10	415.70	11.7	416.45	412.00	-1.7	2,871	-0.06%
2021/06/28	6	418.16	12.2	416.82	414.00	-6.2	2,874	-0.21%
2021/06/25	16	420.72	13.1	422.47	418.50	2.9	2,885	0.10%
2021/06/24	12	419.50	18.1	421.29	424.50	-6	2,911	-0.21%
2021/06/23	7.4	414.47	12.3	413.60	417.00	-4.9	2,929	-0.17%
2021/06/22	25.4	411.89	15.2	410.19	405.50	10.2	2,980	0.34%
2021/06/21	6.1	416.48	15	418.03	417.00	-8.9	3,003	-0.30%
2021/06/18	23	420.24	22.7	423.42	410.00	0.3	2,976	0.01%
2021/06/17	16.1	409.82	8.2	410.00	415.00	8	2,919	0.27%
2021/06/16	3	402.53	6	408.75	408.00	-3	2,910	-0.10%
2021/06/15	5	400.65	8.2	399.01	403.00	-3.2	2,885	-0.11%
2021/06/11	16	387.40	24	386.31	389.00	-8	2,856	-0.28%
2021/06/10	7.3	363.42	25	361.46	365.50	-17.8	2,787	-0.64%
2021/06/09	5	354.40	2	354.25	354.00	3	2,813	0.11%
2021/06/08	0.2	355.00	0	0.00	354.00	0.2	2,857	0.01%
2021/06/07	3	348.00	3.1	352.15	351.50	-0.1	2,913	0.00%
2021/06/04	2.3	351.13	2.3	351.02	351.50	0	2,919	0.00%
2021/06/03	1	350.00	5.1	351.10	352.00	-4.1	2,947	-0.14%
2021/06/02	18	354.47	18.1	352.12	350.00	-0.1	2,995	0.00%
2021/06/01	19	362.11	15	365.30	356.00	4	3,039	0.13%
2021/05/31	7	362.00	7	366.14	360.00	0	3,067	0.00%
2021/05/28	12	353.29	16.5	357.62	357.00	-4.5	3,126	-0.14%
2021/05/27	20	348.63	23.1	350.54	354.00	-3.1	3,184	-0.10%
2021/05/26	20	347.95	15.2	350.86	346.50	4.8	3,237	0.15%
2021/05/25	28	347.54	16	348.88	347.50	12	3,345	0.36%
2021/05/24	4	339.13	11	352.50	352.00	-7	3,494	-0.20%
2021/05/21	6	338.08	4	338.88	340.50	2	3,556	0.06%
2021/05/20	6	315.25	12	319.38	325.00	-6	3,657	-0.16%
2021/05/19	13	323.73	17	321.24	320.50	-4	3,700	-0.11%
2021/05/18	10	320.16	1	321.00	331.00	9	3,776	0.24%
2021/05/17	3.1	316.20	3	313.33	304.50	0.1	3,830	0.00%
2021/05/14	15	330.33	18	331.31	331.00	-3	3,849	-0.08%
2021/05/13	1	312.50	1	320.00	312.00	0	3,830	0.00%
2021/05/12	5	335.00	12	331.33	319.50	-7	3,873	-0.18%
2021/05/11	2.2	341.18	7	344.93	333.00	-4.8	3,910	-0.12%
2021/05/10	11	370.32	7	375.14	369.50	4	3,964	0.10%
2021/05/07	7	361.57	8	364.50	364.50	-1	4,065	-0.02%
2021/05/06	3.3	357.98	2	357.25	352.50	1.3	4,089	0.03%
2021/05/05	4	380.13	10	370.35	360.00	-6	4,102	-0.15%
2021/05/04	12.1	369.05	31.2	371.52	377.00	-19.1	4,152	-0.46%
2021/05/03	15	395.27	11	392.09	387.00	4	4,178	0.10%
2021/04/29	5	408.70	10	410.50	402.50	-5	4,239	-0.12%
2021/04/28	5	406.50	6	404.00	405.00	-1	4,253	-0.02%
2021/04/27	8	405.38	3	406.67	409.00	5	4,350	0.11%
2021/04/26	3.1	402.31	5	400.00	400.00	-2	4,366	-0.04%
2021/04/23	7	400.93	3	402.83	405.00	4	4,395	0.09%
2021/04/22	24.2	406.56	3	415.83	395.50	21.2	4,510	0.47%
2021/04/21	4	410.39	7	409.71	409.50	-3	4,604	-0.06%
2021/04/20	8.1	410.98	21	414.40	422.50	-12.9	4,788	-0.27%
2021/04/19	27.3	406.75	15	406.13	406.50	12.3	4,889	0.25%
2021/04/16	12.1	426.62	7	424.00	417.50	5.1	4,960	0.10%
2021/04/15	18	421.03	54.4	422.31	440.00	-36.4	5,031	-0.72%
2021/04/14	6	396.75	9	395.56	400.00	-3	5,071	-0.06%
2021/04/13	11	399.95	5	400.30	399.50	6	5,307	0.11%
2021/04/12	19.3	398.72	22	398.05	395.00	-2.7	5,572	-0.05%
2021/04/09	17.3	408.24	12	408.92	405.00	5.3	5,684	0.09%
2021/04/08	18.1	408.62	11	409.64	413.50	7.1	5,670	0.13%
2021/04/07	15	415.23	11	413.68	411.00	4	5,725	0.07%
2021/04/06	7	417.43	9	415.61	413.50	-2	5,725	-0.03%
2021/04/01	29	411.46	31.1	408.97	413.50	-2.1	5,764	-0.04%
2021/03/31	13	397.19	4	399.13	398.50	9	5,713	0.16%
2021/03/30	15	397.37	4	398.38	395.50	11	5,713	0.19%
2021/03/29	17	399.18	17	401.62	395.50	0	5,729	0.00%
2021/03/26	8	391.38	11	391.91	393.50	-3	5,743	-0.05%
2021/03/25	10	384.25	7	384.14	386.50	3	5,724	0.05%
2021/03/24	14	385.11	15	385.10	382.50	-1	5,689	-0.02%
2021/03/23	8.1	400.48	4	402.13	399.50	4.1	5,729	0.07%
2021/03/22	4	402.13	5	402.80	401.00	-1	5,773	-0.02%
2021/03/19	7.1	403.51	1	415.00	400.00	6.1	5,785	0.11%
2021/03/18	3	418.67	7	418.79	418.00	-4	5,774	-0.07%
2021/03/17	11	423.18	8	422.44	416.50	3	5,876	0.05%
2021/03/16	1	415.00	1	419.00	411.00	0	5,953	0.00%
2021/03/15	9	425.06	3	426.67	416.50	6	6,147	0.10%
2021/03/12	15	422.03	9	422.72	419.50	6	6,163	0.10%
2021/03/11	11	415.50	17	414.59	420.00	-6	6,169	-0.10%
2021/03/10	3	401.17	3	401.00	396.50	0	6,138	0.00%
2021/03/09	5.1	398.07	3	396.83	399.50	2.1	6,145	0.03%
2021/03/08	9.1	404.48	6	404.08	395.00	3.1	6,165	0.05%
2021/03/05	6.1	408.84	4	411.00	405.00	2.1	6,199	0.03%
2021/03/04	8	422.75	4	425.52	420.00	4	6,167	0.06%
2021/03/03	3	422.52	3	424.17	427.00	0	6,131	0.00%
2021/03/02	8	441.88	4	450.50	430.00	4	6,088	0.07%
2021/02/26	15.1	454.65	13.8	459.10	449.00	1.3	6,070	0.02%
2021/02/25	33	494.18	12.3	490.12	475.00	20.7	6,036	0.34%
2021/02/24	44.6	481.62	43.7	489.41	478.50	0.9	5,961	0.01%
2021/02/23	14.2	466.80	12	466.83	461.00	2.2	5,894	0.04%
2021/02/22	30.7	466.49	45	472.98	480.00	-14.3	5,856	-0.24%
2021/02/19	16.1	430.31	24.1	429.87	436.50	-8	5,812	-0.14%
2021/02/18	16.2	430.70	22.5	432.12	426.50	-6.2	5,892	-0.11%
2021/02/17	6.1	417.50	8	418.06	421.00	-1.9	6,034	-0.03%
2021/02/05	12	399.83	6	402.00	397.50	6	6,238	0.10%
2021/02/04	10.1	407.49	3	407.17	406.00	7.1	6,291	0.11%
2021/02/03	21	415.52	22	412.60	417.00	-1	6,317	-0.02%
2021/02/02	11.3	414.09	15.4	416.32	417.00	-4.1	6,387	-0.06%
2021/02/01	8	395.94	20	398.10	408.00	-12	6,444	-0.19%
2021/01/29	14	417.75	10	412.35	395.00	4	6,406	0.06%
2021/01/28	7	411.21	28.1	406.50	415.00	-21.1	6,299	-0.33%
2021/01/27	11	409.68	19.2	411.65	417.00	-8.2	6,256	-0.13%
2021/01/26	26	411.88	19.6	410.10	400.00	6.4	6,204	0.10%
2021/01/25	18.4	415.89	26.1	411.39	411.50	-7.7	6,135	-0.12%
2021/01/22	24.2	415.08	48.2	413.55	413.50	-23.9	6,044	-0.40%
2021/01/21	22.4	406.03	21	407.81	410.00	1.4	5,956	0.02%
2021/01/20	37.1	412.40	28.2	415.96	399.00	9	5,884	0.15%
2021/01/19	23	408.98	9.1	410.11	413.00	14	5,780	0.24%
2021/01/18	15.1	401.19	14	397.21	407.00	1.1	5,725	0.02%
2021/01/15	22	422.47	11.4	417.54	407.00	10.6	5,672	0.19%
2021/01/14	24.4	433.85	23.2	426.22	423.50	1.2	5,550	0.02%
2021/01/13	47.1	420.52	55.1	426.84	437.50	-7.9	5,409	-0.15%
2021/01/12	30	404.10	42.3	400.58	398.00	-12.3	5,200	-0.24%
2021/01/11	40	395.78	23.1	398.31	401.50	16.9	5,071	0.33%
2021/01/08	55.4	393.74	25.1	396.54	388.00	30.3	4,979	0.61%
2021/01/07	27	385.57	32	386.88	385.50	-5	4,812	-0.10%
2021/01/06	45.7	395.71	51	387.47	373.50	-5.3	4,647	-0.11%
2021/01/05	45	387.53	45.7	392.02	399.50	-0.7	4,403	-0.02%
2021/01/04	11	349.73	69.3	366.36	372.50	-58.3	4,126	-1.41%
2020/12/31	33	339.02	14	338.89	339.00	19	3,991	0.48%
2020/12/30	20	338.60	34	337.07	336.00	-14	3,963	-0.35%
2020/12/29	20	329.08	3	330.00	330.00	17	3,958	0.43%
2020/12/28	21	325.95	26.1	328.01	323.00	-5.1	3,922	-0.13%
2020/12/25	20	319.20	5	318.70	319.00	15	3,839	0.39%
2020/12/24	3	316.17	4	315.25	313.50	-1	3,836	-0.03%
2020/12/23	9	309.94	5	313.20	314.50	4	3,849	0.10%
2020/12/22	54	315.16	29	314.34	309.50	25	3,847	0.65%
2020/12/21	2	323.25	12	321.42	323.00	-10	3,809	-0.26%
2020/12/18	2	327.50	17	323.68	321.00	-15	3,830	-0.39%
2020/12/17	36	329.39	31	333.65	328.00	5	3,824	0.13%
2020/12/16	23	327.13	55	330.63	325.00	-32	3,742	-0.86%
2020/12/15	27	319.78	1	320.50	320.50	26	3,694	0.70%
2020/12/14	10	322.15	11	323.59	319.00	-1	3,670	-0.03%
2020/12/11	55.2	326.55	28	323.89	322.50	27.2	3,665	0.74%
2020/12/10	75	342.99	38.1	340.74	340.50	36.9	3,550	1.04%
2020/12/09	31	340.44	74.1	335.07	347.50	-43.1	3,451	-1.25%
2020/12/08	17.1	314.86	3	316.83	316.00	14.1	3,244	0.44%
2020/12/07	8	319.06	31	317.90	326.00	-23	3,191	-0.72%
2020/12/04	28	317.61	3	320.17	317.00	25	3,151	0.79%
2020/12/03	4.1	321.03	5	321.00	321.00	-0.9	3,129	-0.03%
2020/12/02	4	326.00	34	324.18	325.00	-30	3,122	-0.96%
2020/12/01	48	334.32	48	337.78	329.50	0	3,090	0.00%
2020/11/30	37.1	331.93	3	333.17	330.00	34.1	3,020	1.13%
2020/11/27	5	329.10	1	328.50	329.50	4	3,008	0.13%
2020/11/26	6	332.33	4	333.13	334.00	2	3,006	0.07%
2020/11/25	11.1	334.34	8	328.06	331.00	3.1	3,020	0.10%
2020/11/24	38	337.43	8	337.88	338.00	30	3,006	1.00%
2020/11/23	12	341.50	52	343.30	340.00	-40	3,001	-1.33%
2020/11/20	67	343.97	98	347.41	339.50	-31	2,953	-1.05%
2020/11/19	3.1	339.32	4	339.25	339.00	-0.9	2,840	-0.03%
2020/11/18	25.2	337.83	18	339.75	343.00	7.2	2,847	0.25%
2020/11/17	90.1	338.05	27	340.93	335.50	63.1	2,810	2.25%
2020/11/16	34.2	337.95	37	341.66	344.00	-2.8	2,729	-0.10%
2020/11/13	18	311.11	39.1	318.70	322.00	-21.1	2,512	-0.84%
2020/11/12	18	298.36	31	303.06	303.00	-13	2,245	-0.58%
2020/11/11	11	293.73	11	294.14	294.00	0	2,168	0.00%
2020/11/10	11	296.27	9	294.56	290.00	2	2,135	0.09%
2020/11/09	9	282.89	18	285.06	292.50	-9	1,998	-0.45%
2020/11/06	9	271.11	5	271.20	266.00	4	1,868	0.21%
2020/11/05	1	262.00	4	267.50	267.00	-3	1,825	-0.16%
2020/11/04	1	258.00	2	264.50	265.50	-1	1,831	-0.05%
2020/11/03	1	257.50	3	257.00	257.00	-2	1,847	-0.11%
2020/11/02	0	0.00	5	253.80	253.00	-5	1,902	-0.26%
2020/10/30	1	261.50	0	0.00	259.00	1	1,960	0.05%
2020/10/28	1	263.50	1	262.00	262.00	0	2,116	0.00%
2020/10/27	0	0.00	2	268.00	267.00	-2	2,135	-0.09%
2020/10/22	2	267.25	1	266.00	267.00	1	2,338	0.04%
2020/10/21	0	0.00	1	271.00	270.50	-1	2,413	-0.04%
2020/10/20	5	268.50	4	267.88	268.00	1	2,496	0.04%
2020/10/19	1	264.50	33	261.15	263.00	-32	2,524	-1.27%
2020/10/16	9	269.89	5	265.00	264.50	4	2,584	0.15%
2020/10/15	7	273.00	1	271.50	276.00	6	2,653	0.23%
2020/10/14	3	276.00	6	273.92	272.50	-3	2,713	-0.11%
2020/10/13	14	270.93	3	273.17	278.00	11	2,812	0.39%
2020/10/12	10	272.10	6	271.25	269.50	4	2,900	0.14%
2020/10/08	6	270.08	0	0.00	272.00	6	3,018	0.20%
2020/10/07	4	270.63	7	268.43	272.00	-3	3,117	-0.10%
2020/10/06	13	272.42	4	272.63	271.00	9	3,174	0.28%
2020/09/30	3	260.00	2	260.75	260.00	1	3,406	0.03%
2020/09/29	0	0.00	5	263.00	257.00	-5	3,662	-0.14%
2020/09/28	14	262.64	2	262.00	265.00	12	3,916	0.31%
2020/09/25	11	259.91	5	260.30	258.00	6	4,019	0.15%
2020/09/24	4	260.63	3	261.67	258.50	1	4,134	0.02%
2020/09/23	3	266.00	8	259.06	267.00	-5	4,217	-0.12%
2020/09/22	17	262.29	16	258.66	257.50	1	4,264	0.02%
2020/09/21	0.1	267.00	1	265.50	266.00	-1	4,371	-0.02%
2020/09/18	4	262.25	1	261.50	261.00	3	4,550	0.07%
2020/09/17	1	270.00	6	267.67	264.50	-5	4,781	-0.10%
2020/09/16	14	272.29	9.1	271.05	269.00	4.9	4,908	0.10%
2020/09/15	1	267.00	1	266.50	266.50	0	4,897	0.00%
2020/09/14	6	267.83	6.1	265.82	268.50	-0.1	4,950	0.00%
2020/09/11	0	0.00	1	260.00	259.00	-1	4,932	-0.02%
2020/09/10	0	0.00	1	257.00	257.00	-1	4,921	-0.02%
2020/09/09	0.1	260.00	7	259.64	258.00	-6.9	4,915	-0.14%
2020/09/08	7	264.14	1	265.00	265.50	6	4,902	0.12%
2020/09/07	2	263.02	6	262.00	261.50	-4	4,908	-0.08%
2020/09/04	5	270.50	3	265.00	271.50	2	4,900	0.04%
2020/09/03	5	272.98	0	0.00	268.00	5	4,884	0.10%
2020/09/02	1	267.00	8	267.88	268.50	-7	4,903	-0.14%
2020/09/01	8	267.31	2	268.50	272.00	6	4,926	0.12%
2020/08/31	5	267.20	3	263.67	264.50	2	4,940	0.04%
2020/08/28	8	276.69	6	271.50	271.50	2	4,953	0.04%
2020/08/27	8	291.19	6	287.92	283.50	2	4,931	0.04%
2020/08/26	1	286.00	4	288.50	289.00	-3	4,915	-0.06%
2020/08/25	7	287.71	8	285.69	288.50	-1	4,930	-0.02%
2020/08/24	6	282.67	4	284.25	283.50	2	4,927	0.04%
2020/08/21	3	275.17	2	275.25	277.50	1	4,898	0.02%
2020/08/20	9	273.61	12	278.71	267.50	-3	4,857	-0.06%
2020/08/19	5	301.70	6	302.67	296.00	-1	4,798	-0.02%
2020/08/18	4	297.75	68	295.68	300.50	-64	4,773	-1.34%
2020/08/17	4	301.25	5	302.20	301.00	-1	4,775	-0.02%
2020/08/14	8	295.00	8	291.63	301.50	0	4,801	0.00%
2020/08/13	2	295.75	1	293.50	292.00	1	4,788	0.02%
2020/08/12	2	294.75	2	294.25	294.00	0	4,788	0.00%
2020/08/11	18	303.25	3	303.00	301.50	15	4,795	0.31%
2020/08/10	5	306.30	7	303.71	301.00	-2	4,785	-0.04%
2020/08/07	10	305.45	10	305.95	306.50	0	4,771	0.00%
2020/08/06	17	306.18	9	303.61	302.50	8	4,746	0.17%
2020/08/05	4	316.63	6	315.50	313.00	-2	4,707	-0.04%
2020/08/04	2	312.50	8	314.44	315.50	-6	4,674	-0.13%
2020/08/03	8	299.56	15	301.63	304.50	-7	4,627	-0.15%
2020/07/31	3	290.83	2	287.75	292.50	1	4,578	0.02%
2020/07/30	3	295.17	3	289.50	291.00	0	4,574	0.00%
2020/07/29	9	288.06	10.1	287.96	292.00	-1.1	4,565	-0.02%
2020/07/28	19	304.89	17	303.65	289.00	2	4,531	0.04%
2020/07/27	11	308.68	12	309.42	307.00	-1	4,400	-0.02%
2020/07/24	12	306.38	8.2	310.27	299.00	3.8	4,337	0.09%
2020/07/23	12	303.88	9	303.17	309.50	3	4,253	0.07%
2020/07/22	16	303.72	7	304.93	305.50	9	4,219	0.21%
2020/07/21	29	302.17	10	300.05	298.50	19	4,180	0.45%
2020/07/20	20	286.38	15.1	285.51	291.50	4.9	4,097	0.12%
2020/07/17	13	286.69	17	287.38	284.00	-4	4,029	-0.10%
2020/07/16	19	289.47	11	288.59	290.00	8	3,920	0.20%
2020/07/15	43	312.50	23	308.46	299.00	20	3,816	0.52%
2020/07/14	12	312.00	12.1	315.88	317.50	-0.1	3,739	0.00%
2020/07/13	12	310.92	10	312.50	311.00	2	3,633	0.05%
2020/07/10	30	313.48	22	313.52	306.50	8	3,577	0.22%
2020/07/09	22.1	328.71	25	335.76	322.00	-2.9	3,474	-0.08%
2020/07/08	44	313.98	77	314.38	323.50	-33	3,286	-1.00%
2020/07/07	32	326.49	25	329.14	321.50	7	3,039	0.23%
2020/07/06	4	304.38	24	309.83	312.50	-20	2,812	-0.71%
2020/07/03	12	280.08	44.8	280.47	284.50	-32.8	2,700	-1.21%
2020/07/02	33	258.70	24	258.00	259.00	9	2,580	0.35%
2020/07/01	46	258.89	12	258.46	253.50	34	2,497	1.36%
2020/06/30	35	257.53	36	254.72	252.50	-1	2,416	-0.04%
2020/06/29	18	257.50	19.6	257.54	260.00	-1.6	2,287	-0.07%
2020/06/24	32	251.05	21	246.57	242.50	11	2,105	0.52%
2020/06/23	25	226.40	20	232.60	242.50	5	1,877	0.27%
2020/06/22	0	0.00	20	216.50	220.50	-20	1,757	-1.14%
2020/06/19	16	223.16	21	222.52	217.00	-5	1,768	-0.28%
2020/06/17	0	0.00	5	220.50	220.50	-5	1,740	-0.29%
2020/06/16	15	220.83	15	220.00	221.00	0	1,757	0.00%
2020/06/15	15	217.67	17	216.97	216.50	-2	1,784	-0.11%
2020/06/12	3	213.83	3	214.17	216.50	0	1,796	0.00%
2020/06/11	10	223.50	21	223.55	220.50	-11	1,803	-0.61%
2020/06/10	1	225.50	1	226.50	227.00	0	1,807	0.00%
2020/06/09	6	226.92	6	226.08	224.00	0	1,825	0.00%
2020/06/08	1	227.00	28	230.89	231.00	-27	1,817	-1.49%
2020/06/05	3	228.17	7	228.21	229.00	-4	1,780	-0.22%
2020/06/04	24	233.40	23	233.91	233.00	1	1,757	0.06%
2020/06/03	38	230.11	11	229.05	229.00	27	1,711	1.58%
2020/06/02	36	228.07	22	226.45	223.50	14	1,696	0.83%
2020/06/01	36	228.65	7	228.43	227.50	29	1,685	1.72%
2020/05/29	11	231.09	9	231.17	231.00	2	1,662	0.12%
2020/05/28	18	231.28	23	229.76	229.00	-5	1,658	-0.30%
2020/05/27	0	0.00	14	229.43	228.00	-14	1,642	-0.85%
2020/05/26	3	228.67	5	228.60	229.00	-2	1,643	-0.12%
2020/05/25	21	227.48	18	226.08	229.50	3	1,640	0.18%
2020/05/22	14.1	227.96	22	226.57	224.00	-7.9	1,635	-0.49%
2020/05/21	33.1	230.88	12	230.92	234.00	21.1	1,606	1.31%
2020/05/19	22	224.48	2	224.00	223.50	20	1,555	1.29%
2020/05/18	29	223.48	26	223.23	221.00	3	1,549	0.19%
2020/05/15	1	215.50	5	219.80	216.00	-4	1,527	-0.26%
2020/05/14	1	222.50	3	218.33	217.50	-2	1,528	-0.13%
2020/05/13	0	0.00	3	218.67	221.50	-3	1,543	-0.19%
2020/05/12	5	220.80	1	219.50	220.50	4	1,578	0.25%
2020/05/11	3	218.50	16	219.72	218.00	-13	1,622	-0.80%
2020/05/08	10	224.90	21	223.88	222.50	-11	1,618	-0.68%
2020/05/07	8	230.06	17	228.35	230.00	-9	1,577	-0.57%
2020/05/06	8	235.38	7	231.93	228.50	1	1,560	0.06%
2020/05/05	1	236.45	1	233.50	233.50	0	1,551	0.00%
2020/05/04	12.1	235.95	12	234.08	234.50	0.1	1,544	0.00%
2020/04/30	16	241.34	11	241.41	242.50	5	1,541	0.32%
2020/04/29	3	238.67	2	238.75	238.00	1	1,534	0.07%
2020/04/28	9	234.06	10	234.60	238.00	-1	1,520	-0.07%
2020/04/27	15	232.37	6	233.83	235.50	9	1,529	0.59%
2020/04/24	8	231.13	17	230.74	228.00	-9	1,518	-0.59%
2020/04/23	3	241.17	3	239.67	237.50	0	1,509	0.00%
2020/04/22	3	234.17	3	236.33	241.00	0	1,516	0.00%
2020/04/21	4	239.88	2	243.00	236.50	2	1,547	0.13%
2020/04/20	5	243.30	5	240.00	245.00	0	1,542	0.00%
2020/04/17	32	246.61	5	240.40	243.50	27	1,560	1.73%
2020/04/16	8	235.81	3	235.00	238.00	5	1,540	0.32%
2020/04/15	3	233.19	5	232.70	236.50	-2	1,576	-0.12%
2020/04/14	11	225.36	0	0.00	231.50	11	1,572	0.70%
2020/04/13	21	221.26	31	220.15	221.50	-10	1,557	-0.64%
2020/04/10	21	219.33	15	217.80	222.00	6	1,542	0.39%
2020/04/09	24	215.56	21	214.00	216.00	3	1,537	0.20%
2020/04/08	6	207.26	4	206.13	211.00	2	1,493	0.13%
2020/04/07	14	203.50	14	202.50	205.00	0	1,480	0.00%
2020/04/06	2	192.50	1	193.00	194.00	1	1,471	0.07%
2020/04/01	2	186.00	1	184.00	187.50	1	1,492	0.07%
2020/03/31	1.1	188.88	1.1	184.41	183.50	0	1,484	0.00%
2020/03/30	1	174.50	1	177.00	187.00	0	1,481	0.00%
2020/03/27	1	189.50	1	185.00	180.00	0	1,475	0.00%
2020/03/26	5	181.50	6	180.25	182.50	-1	1,461	-0.07%
2020/03/25	3	179.50	3	179.33	179.00	0	1,447	0.00%
2020/03/24	8	168.13	6	168.50	168.00	2	1,436	0.14%
2020/03/23	0.1	157.00	2	161.75	156.00	-1.9	1,436	-0.13%
2020/03/20	3	168.33	4	169.50	170.00	-1	1,424	-0.07%
2020/03/19	2	168.75	1	163.00	160.00	1	1,427	0.07%
2020/03/18	2	187.75	4	188.88	177.50	-2	1,418	-0.14%
2020/03/17	2	172.50	2	175.25	185.00	0	1,439	0.00%
2020/03/16	4	191.13	6	189.25	181.50	-2	1,457	-0.14%
2020/03/13	2	177.00	0	0.00	186.00	2	1,458	0.14%
2020/03/12	2	197.00	1	212.00	194.00	1	1,478	0.07%
2020/03/11	1	223.50	1.1	218.97	214.00	-0.1	1,531	0.00%
2020/03/10	1	221.00	0	0.00	219.00	1	1,532	0.07%
2020/03/09	0.1	222.50	4	228.88	222.00	-3.9	1,534	-0.26%
2020/03/06	1	232.00	2	233.25	235.00	-1	1,535	-0.07%
2020/03/05	1	235.00	0	0.00	229.50	1	1,543	0.06%
2020/03/03	2	228.50	2	231.50	231.00	0	1,574	0.00%
2020/03/02	0	0.00	3.1	224.32	222.00	-3.1	1,609	-0.19%
2020/02/27	4	227.50	8	228.13	224.00	-4	1,645	-0.24%
2020/02/26	2	233.75	3	233.67	230.00	-1	1,720	-0.06%
2020/02/25	2	233.50	1	231.50	232.00	1	1,729	0.06%
2020/02/24	0	0.00	1	230.50	236.00	-1	1,737	-0.06%
2020/02/21	5	235.00	10	234.25	234.00	-5	1,755	-0.28%
2020/02/19	1	241.00	0	0.00	238.00	1	1,769	0.06%
2020/02/18	0.1	239.50	1	239.50	239.50	-0.9	1,784	-0.05%
2020/02/17	0	0.00	1.3	236.75	236.00	-1.3	1,785	-0.07%
2020/02/14	2	240.50	0	0.00	241.00	2	1,772	0.11%
2020/02/13	0	0.00	27	245.80	242.00	-27	1,751	-1.54%
2020/02/12	27	247.24	27	245.61	249.00	0	1,720	0.00%
2020/02/11	3	251.83	2	254.75	255.00	1	1,686	0.06%
2020/02/10	1	240.00	1	242.00	244.00	0	1,682	0.00%
2020/02/06	3	243.67	13	242.15	244.50	-10	1,729	-0.58%
2020/02/05	9	236.28	10	236.90	234.50	-1	1,731	-0.06%
2020/02/04	1	234.00	1	237.50	237.50	0	1,784	0.00%
2020/02/03	4.2	226.64	101	220.76	229.00	-96.8	1,790	-5.41%	大賣/
2020/01/31	0	0.00	5.1	237.77	238.50	-5.1	1,778	-0.28%
2020/01/30	0	0.00	6	242.50	238.50	-6	1,789	-0.34%
2020/01/20	20	258.88	2	260.00	260.00	18	1,809	0.99%
2020/01/17	23	257.72	7	256.64	258.50	16	1,807	0.89%
2020/01/16	1	254.50	2	252.75	255.00	-1	1,790	-0.06%
2020/01/15	6	257.17	3	259.33	259.50	3	1,784	0.17%
2020/01/14	0	0.00	3	257.50	253.00	-3	1,747	-0.17%
2020/01/13	1	255.00	7	254.79	255.50	-6	1,749	-0.34%
2020/01/10	11	250.27	4	250.63	250.50	7	1,737	0.40%
2020/01/09	28	245.38	13	245.35	247.00	15	1,720	0.87%
2020/01/08	1.1	232.20	2	231.50	233.50	-0.9	1,760	-0.05%
2020/01/07	6	240.17	15	239.50	238.50	-9	1,781	-0.51%
2020/01/03	2	242.75	1	244.00	243.00	1	1,882	0.05%
2020/01/02	3	245.33	1	244.50	245.00	2	1,911	0.10%
2019/12/31	0	0.00	1	240.00	241.00	-1	1,952	-0.05%
2019/12/30	2	243.00	15	243.03	241.00	-13	2,034	-0.64%
2019/12/27	20	249.78	10	248.05	248.00	10	2,018	0.50%
2019/12/26	5	244.00	7	243.64	243.50	-2	1,987	-0.10%
2019/12/25	9	240.67	10	240.60	244.00	-1	1,993	-0.05%
2019/12/24	5	242.50	6	241.50	242.50	-1	1,998	-0.05%
2019/12/23	1	246.50	1	244.00	245.00	0	2,009	0.00%
2019/12/20	25	244.50	0	0.00	245.00	25	2,023	1.24%
2019/12/19	35	244.59	5	244.50	243.50	30	2,028	1.48%
2019/12/18	2	244.00	10	243.00	242.00	-8	2,040	-0.39%
2019/12/17	7	244.43	1	245.00	244.50	6	2,094	0.29%
2019/12/16	18.1	244.17	6	243.92	243.50	12.1	2,191	0.55%
2019/12/13	7.1	243.27	11	241.64	240.00	-3.9	2,201	-0.18%
2019/12/12	32	241.23	17	240.79	242.00	15	2,195	0.68%
2019/12/11	37	239.31	42	242.43	239.00	-5	2,165	-0.23%
2019/12/10	13	244.58	8	245.19	244.00	5	2,145	0.23%
2019/12/09	11	245.82	13	244.88	244.50	-2	2,131	-0.09%
2019/12/06	51	250.61	68	250.18	250.00	-17	2,090	-0.81%
2019/12/05	11	256.82	2	256.75	256.00	9	2,014	0.45%
2019/12/04	20	254.70	20	255.38	253.50	0	2,019	0.00%
2019/12/03	8	258.75	8	257.38	260.50	0	2,015	0.00%
2019/12/02	5	261.30	11	262.45	258.50	-6	2,019	-0.30%
2019/11/29	27	263.30	18	262.64	266.50	9	2,017	0.45%
2019/11/28	17	268.12	21	267.79	267.50	-4	2,024	-0.20%
2019/11/27	8	269.44	0	0.00	269.00	8	2,024	0.40%
2019/11/26	10	276.90	13	274.46	278.50	-3	2,001	-0.15%
2019/11/25	26	276.29	25	272.58	267.00	1	2,021	0.05%
2019/11/22	17	272.09	12	271.63	273.00	5	1,968	0.25%
2019/11/21	4	268.25	69	265.70	271.00	-65	1,973	-3.29%
2019/11/20	14	271.46	13	270.65	271.00	1	1,973	0.05%
2019/11/19	2	271.01	1	269.50	272.00	1	2,019	0.05%
2019/11/18	16	269.16	6	268.17	270.00	10	2,020	0.49%
2019/11/15	12.1	268.37	6	266.58	266.50	6.1	2,054	0.29%
2019/11/14	0	0.00	6	263.42	262.00	-6	2,050	-0.29%
2019/11/13	0	0.00	4	266.00	267.50	-4	2,055	-0.19%
2019/11/12	0	0.00	9	267.22	266.00	-9	2,074	-0.43%
2019/11/11	3.2	267.94	9	268.78	267.00	-5.8	2,112	-0.27%
2019/11/08	6	270.17	2.1	270.95	269.00	3.9	2,175	0.18%
2019/11/07	15	265.27	7	264.50	266.00	8	2,234	0.36%
2019/11/06	18	272.89	29	270.03	272.50	-11	2,256	-0.49%
2019/11/05	18	266.44	6	263.08	270.50	12	2,297	0.52%
2019/11/04	16	262.28	11	261.55	263.00	5	2,345	0.21%
2019/11/01	50	257.42	30	257.88	260.00	20	2,442	0.82%
2019/10/31	2	273.25	6	272.25	267.50	-4	2,484	-0.16%
2019/10/30	1.1	275.10	1	277.50	277.50	0.1	2,502	0.00%
2019/10/29	9	275.83	10	276.30	274.00	-1	2,521	-0.04%
2019/10/28	9	281.56	6.1	278.47	276.50	2.9	2,559	0.11%
2019/10/25	2	276.00	8	276.00	275.50	-6	2,568	-0.23%
2019/10/24	3	275.00	5	274.90	275.00	-2	2,597	-0.08%
2019/10/23	1	276.50	3	275.33	272.00	-2	2,657	-0.08%
2019/10/22	3.1	276.65	8.1	276.19	276.00	-5	2,812	-0.18%
2019/10/21	3	276.98	8	277.06	274.50	-5	2,885	-0.17%
2019/10/18	16	277.22	18	275.94	280.00	-2	2,999	-0.07%
2019/10/17	4	277.25	6	276.00	276.50	-2	2,996	-0.07%
2019/10/16	14	285.50	18	286.61	277.00	-4	2,989	-0.13%
2019/10/15	17	274.32	7	275.00	277.00	10	2,912	0.34%
2019/10/14	12	270.75	16.2	270.09	277.00	-4.2	2,899	-0.14%
2019/10/09	9	261.28	11	261.45	258.50	-2	2,840	-0.07%
2019/10/08	2	259.50	3	263.17	263.50	-1	2,917	-0.03%
2019/10/07	3	259.83	2	257.50	261.00	1	2,905	0.03%
2019/10/04	16	261.38	11	261.77	260.50	5	2,882	0.17%
2019/10/03	5	254.50	11	252.95	254.00	-6	2,799	-0.21%
2019/10/02	0.1	256.00	2	255.00	256.50	-1.9	2,805	-0.07%
2019/10/01	42	251.49	6	250.25	251.50	36	2,799	1.29%
2019/09/27	33	249.53	3	248.50	250.00	30	2,817	1.06%
2019/09/26	9.1	253.13	5	251.90	248.50	4.1	2,834	0.14%
2019/09/25	4	251.75	3	249.67	250.00	1	2,845	0.04%
2019/09/24	0	0.00	2	261.75	256.00	-2	2,869	-0.07%
2019/09/23	1	263.00	2	262.25	262.00	-1	2,882	-0.03%
2019/09/20	8	259.56	6	258.17	259.00	2	2,897	0.07%
2019/09/19	23.1	245.49	18	253.31	257.00	5.1	2,857	0.18%
2019/09/18	12	236.00	4	239.50	240.50	8	2,810	0.28%
2019/09/17	2	233.25	3	233.00	233.00	-1	2,855	-0.04%
2019/09/16	5	234.00	21	234.69	233.00	-16	2,964	-0.54%
2019/09/12	11	237.50	1	244.00	238.00	10	3,028	0.33%
2019/09/11	3	242.17	3	242.50	242.50	0	3,038	0.00%
2019/09/10	1	234.00	0	0.00	240.00	1	3,049	0.03%
2019/09/09	4	238.25	5	238.70	238.50	-1	3,081	-0.03%
2019/09/06	7	237.79	31	237.26	237.00	-24	3,089	-0.78%
2019/09/05	0	0.00	1	241.50	241.00	-1	3,096	-0.03%
2019/09/04	1	240.50	2	238.75	240.00	-1	3,106	-0.03%
2019/09/03	0	0.00	1	238.50	238.00	-1	3,121	-0.03%
2019/09/02	7	241.36	6	238.42	238.00	1	3,129	0.03%
2019/08/30	0	0.00	1	240.00	237.00	-1	3,153	-0.03%
2019/08/29	5	237.90	3	237.00	237.50	2	3,167	0.06%
2019/08/28	11	237.05	9	238.67	236.00	2	3,183	0.06%
2019/08/27	8	230.25	11	230.45	230.50	-3	3,152	-0.10%
2019/08/26	5	223.70	10	223.70	224.00	-5	3,155	-0.16%
2019/08/23	4	228.63	5	228.70	228.50	-1	3,166	-0.03%
2019/08/22	13	228.31	5	230.90	232.00	8	3,217	0.25%
2019/08/21	0	0.00	7	223.07	222.00	-7	3,234	-0.22%
2019/08/20	14	223.71	8	224.13	224.00	6	3,255	0.18%
2019/08/19	6	219.08	5	218.10	218.00	1	3,240	0.03%
2019/08/16	1	216.00	0	0.00	215.00	1	3,243	0.03%
2019/08/15	9	212.61	10	210.70	215.50	-1	3,271	-0.03%
2019/08/14	4	219.38	17	218.47	215.00	-13	3,308	-0.39%
2019/08/13	8.1	218.16	11	218.18	215.00	-2.9	3,318	-0.09%
2019/08/12	29	215.03	46	212.15	215.00	-17	3,316	-0.51%
2019/08/08	31	205.21	1	204.50	204.50	30	3,351	0.90%
2019/08/07	19	205.74	20	204.38	203.00	-1	3,391	-0.03%
2019/08/06	14	206.07	9	204.94	212.00	5	3,401	0.15%
2019/08/05	13	218.04	24	216.75	212.00	-11	3,423	-0.32%
2019/08/02	26	241.06	44	237.13	235.50	-18	3,359	-0.54%
2019/08/01	19.1	255.14	4	254.38	256.50	15.1	3,319	0.45%
2019/07/31	5	254.80	23	254.15	256.50	-18	3,328	-0.54%
2019/07/30	29	253.33	41	255.26	251.50	-12	3,372	-0.36%
2019/07/29	18	263.78	6	265.33	260.00	12	3,374	0.36%
2019/07/26	1	262.00	3	263.67	268.00	-2	3,402	-0.06%
2019/07/25	11.1	263.46	46	262.87	265.50	-34.9	3,417	-1.02%
2019/07/24	72.1	266.45	80.2	261.49	265.00	-8.1	3,393	-0.24%
2019/07/23	27	248.44	18	249.25	249.00	9	3,294	0.27%
2019/07/22	7	235.14	23	242.15	248.50	-16	3,285	-0.49%
2019/07/19	8	227.19	9	227.78	226.00	-1	3,293	-0.03%
2019/07/18	4	226.50	7	225.07	223.50	-3	3,350	-0.09%
2019/07/17	2	229.50	5	229.00	228.00	-3	3,433	-0.09%
2019/07/16	39	231.41	20	230.63	231.50	19	3,507	0.54%
2019/07/15	12	234.58	9	233.17	235.50	3	3,691	0.08%
2019/07/12	30	235.42	28	234.93	234.50	2	3,815	0.05%
2019/07/11	19	228.82	4	229.13	229.50	15	3,738	0.40%
2019/07/10	32	226.70	3	225.67	226.50	29	3,765	0.77%
2019/07/09	12	222.83	13	222.58	222.00	-1	3,767	-0.03%
2019/07/08	0	0.00	10	222.75	223.00	-10	3,796	-0.26%
2019/07/05	7	225.43	7	225.21	225.50	0	3,821	0.00%
2019/07/04	11	226.77	2	227.50	227.00	9	3,890	0.23%
2019/07/03	13	224.58	27	224.19	222.50	-14	3,974	-0.35%
2019/07/02	22	229.27	28	229.18	229.00	-6	4,089	-0.15%
2019/07/01	15	230.03	7	229.86	230.00	8	4,215	0.19%
2019/06/28	19	225.00	19	223.76	226.50	0	4,336	0.00%
2019/06/27	17	230.09	8	227.25	226.00	9	4,330	0.21%
2019/06/26	4	226.13	4	226.13	227.50	0	4,302	0.00%
2019/06/25	44	224.33	49	224.49	223.00	-5	4,289	-0.12%
2019/06/24	19	233.45	9	232.11	229.00	10	4,237	0.24%
2019/06/21	5.1	226.72	47	227.30	229.00	-41.9	4,172	-1.00%
2019/06/20	18	221.50	16	222.94	224.00	2	4,066	0.05%
2019/06/19	12	215.71	8	214.31	214.00	4	4,024	0.10%
2019/06/18	3	213.83	4	213.50	211.50	-1	4,015	-0.02%
2019/06/17	4	210.50	3	211.50	211.50	1	4,047	0.02%
2019/06/14	2	206.75	2	208.75	207.00	0	4,070	0.00%
2019/06/13	1	207.50	1	208.50	207.50	0	4,078	0.00%
2019/06/12	3	212.67	2	212.75	211.50	1	4,081	0.02%
2019/06/11	1	211.50	2	210.75	212.00	-1	4,082	-0.02%
2019/06/10	18	205.69	8	208.63	210.00	10	4,090	0.24%
2019/06/06	6	204.42	7	204.07	204.50	-1	4,077	-0.02%
2019/06/05	3.4	212.00	5	211.40	209.50	-1.6	4,047	-0.04%
2019/06/04	17	216.53	68	217.17	211.00	-51	4,045	-1.26%
2019/06/03	30	221.98	22	219.91	219.50	8	4,042	0.20%
2019/05/31	39	227.12	27	228.39	228.50	12	4,041	0.30%
2019/05/30	1	224.50	3	226.33	226.50	-2	4,030	-0.05%
2019/05/29	26	224.19	6	226.08	220.00	20	4,024	0.50%
2019/05/28	18	221.61	16	222.84	227.00	2	4,015	0.05%
2019/05/27	22	215.52	4	216.25	216.50	18	4,130	0.44%
2019/05/24	10	216.25	5	215.10	213.50	5	4,137	0.12%
2019/05/23	14	213.68	16	212.63	212.00	-2	4,179	-0.05%
2019/05/22	28	220.46	20	219.38	218.50	8	4,363	0.18%
2019/05/21	23.1	219.12	7	217.79	224.00	16.1	4,462	0.36%
2019/05/20	4	212.13	3	214.00	214.00	1	4,488	0.02%
2019/05/17	34	217.22	45.2	216.49	213.00	-11.2	4,475	-0.25%
2019/05/16	19	227.42	38	225.32	218.50	-19	4,455	-0.43%
2019/05/15	8	224.44	5	223.30	222.50	3	4,479	0.07%
2019/05/14	10	212.15	21	215.36	218.50	-11	4,524	-0.24%
2019/05/13	33	212.02	19	210.53	208.00	14	4,581	0.31%
2019/05/10	12	203.29	33	204.89	204.50	-21	4,552	-0.46%
2019/05/09	16	209.56	15	210.47	204.00	1	4,525	0.02%
2019/05/08	15	213.63	15	213.37	214.00	0	4,487	0.00%
2019/05/07	50	219.31	55	219.06	217.50	-5	4,476	-0.11%
2019/05/06	8	217.50	16	217.31	222.50	-8	4,462	-0.18%
2019/05/03	5	225.80	15	226.00	224.00	-10	4,473	-0.22%
2019/05/02	25	223.62	11	225.09	221.50	14	4,437	0.32%
2019/04/30	9	226.11	10	226.60	227.00	-1	4,426	-0.02%
2019/04/29	34	228.53	40	227.86	224.00	-6	4,469	-0.13%
2019/04/26	39	236.76	90	235.66	235.00	-51	4,501	-1.13%
2019/04/25	24	243.08	22	245.73	241.50	2	4,458	0.04%
2019/04/24	25	238.98	17	237.91	238.50	8	4,351	0.18%
2019/04/23	24	236.00	44	236.83	243.00	-20	4,302	-0.46%
2019/04/22	36	238.64	18	235.42	232.50	18	4,229	0.43%
2019/04/19	17	237.18	30	238.47	237.50	-13	4,190	-0.31%
2019/04/18	25	227.34	18	228.94	225.50	7	4,011	0.17%
2019/04/17	4	220.00	3	222.00	219.00	1	3,927	0.03%
2019/04/16	19	220.50	13	222.58	218.50	6	3,971	0.15%
2019/04/15	33	214.71	19	213.84	216.50	14	4,001	0.35%
2019/04/12	10	214.50	16	212.59	213.00	-6	4,109	-0.15%
2019/04/11	30	220.77	42	221.01	218.00	-12	4,222	-0.28%
2019/04/10	34	223.24	17	220.06	222.00	17	4,226	0.40%
2019/04/09	34	230.65	29	230.95	228.50	5	4,186	0.12%
2019/04/08	22	229.23	29	230.95	229.00	-7	4,150	-0.17%
2019/04/03	30	225.33	13	225.15	221.00	17	4,072	0.42%
2019/04/02	32	216.23	36	219.10	226.00	-4	3,996	-0.10%
2019/04/01	2	207.25	10	206.70	205.50	-8	3,934	-0.20%
2019/03/29	1	205.00	11	205.73	205.50	-10	3,983	-0.25%
2019/03/28	78	205.72	18	205.06	206.00	60	4,091	1.47%
2019/03/27	15	202.97	8	202.88	203.00	7	4,140	0.17%
2019/03/26	12	202.92	17	202.50	201.50	-5	4,206	-0.12%
2019/03/25	7	202.00	26	202.23	202.50	-19	4,266	-0.45%
2019/03/22	11	213.91	68	209.67	208.50	-57	4,298	-1.33%
2019/03/21	4	213.38	7	212.50	212.50	-3	4,347	-0.07%
2019/03/20	17	214.24	20	211.70	211.00	-3	4,400	-0.07%
2019/03/19	26	211.54	13	208.46	207.50	13	4,418	0.29%
2019/03/18	22	208.14	17	205.65	205.50	5	4,404	0.11%
2019/03/15	7	203.07	10	203.50	206.00	-3	4,445	-0.07%
2019/03/14	10	205.55	10	203.90	202.50	0	4,502	0.00%
2019/03/13	42	204.95	4	206.13	203.50	38	4,587	0.83%
2019/03/12	4	205.50	2	206.25	202.00	2	4,657	0.04%
2019/03/11	32	204.45	15	201.50	201.00	17	4,709	0.36%
2019/03/08	26	198.96	26	197.62	206.50	0	4,835	0.00%
2019/03/07	18	201.81	13	203.50	199.00	5	4,961	0.10%
2019/03/06	29	206.74	5	206.50	206.00	24	5,076	0.47%
2019/03/05	3	206.83	22	208.30	206.00	-19	5,229	-0.36%
2019/03/04	17	212.79	16	211.84	209.50	1	5,346	0.02%
2019/02/27	34.3	210.00	7	210.79	211.50	27.3	5,619	0.49%
2019/02/26	36	224.10	38	224.47	209.00	-2	5,739	-0.03%
2019/02/25	16	217.25	30	215.82	217.00	-14	5,631	-0.25%
2019/02/22	5	217.00	9	218.50	215.50	-4	5,641	-0.07%
2019/02/21	23	222.22	14	221.21	215.50	9	5,616	0.16%
2019/02/20	22	210.84	14	217.32	223.00	8	5,461	0.15%
2019/02/19	4	200.38	17	202.82	203.00	-13	5,481	-0.24%
2019/02/18	48	198.25	26	197.42	196.00	22	5,462	0.40%
2019/02/15	26	198.04	16	197.06	196.00	10	5,475	0.18%
2019/02/14	19	198.11	18	199.94	202.50	1	5,478	0.02%
2019/02/13	8	193.88	23	194.11	192.00	-15	5,386	-0.28%
2019/02/12	115	194.24	128	194.94	193.00	-13	5,327	-0.24%	大買/大賣/
2019/02/11	26	205.35	19	205.34	203.00	7	5,303	0.13%
2019/01/30	24	200.60	37	200.05	198.00	-13	5,408	-0.24%
2019/01/29	40	199.80	58	199.54	202.00	-18	5,500	-0.33%
2019/01/28	6	204.67	4	204.63	202.50	2	5,654	0.04%
2019/01/25	22	203.70	17	203.06	203.00	5	5,757	0.09%
2019/01/24	77	200.81	74	199.80	198.00	3	5,846	0.05%
2019/01/23	15	200.53	31	201.37	203.50	-16	5,862	-0.27%
2019/01/22	2	202.00	5	200.40	201.00	-3	5,908	-0.05%
2019/01/21	36	199.99	15	201.73	200.00	21	5,997	0.35%
2019/01/18	25	192.18	26	192.40	194.00	-1	6,006	-0.02%
2019/01/17	11	192.32	18	189.25	187.50	-7	6,030	-0.12%
2019/01/16	41	190.43	14	190.43	189.50	27	6,157	0.44%
2019/01/15	0	0.00	2	187.00	189.00	-2	6,210	-0.03%
2019/01/14	6	187.08	11	186.45	187.50	-5	6,281	-0.08%
2019/01/11	15	189.57	10	187.40	185.00	5	6,415	0.08%
2019/01/10	2	185.00	4	184.88	184.50	-2	6,467	-0.03%
2019/01/09	21	187.43	14	188.14	185.50	7	6,548	0.11%
2019/01/08	10	180.90	15	181.47	184.00	-5	6,644	-0.08%
2019/01/07	25	186.24	13	186.27	183.00	12	6,701	0.18%
2019/01/04	28	176.73	29	176.50	183.00	-1	6,844	-0.01%
2019/01/03	41	195.24	40	192.03	183.50	1	6,720	0.01%
2019/01/02	3	207.17	0	0.00	203.50	3	6,715	0.04%
2018/12/28	7	207.50	16	208.28	206.00	-9	6,832	-0.13%
2018/12/27	15	207.83	22	210.05	207.00	-7	6,909	-0.10%
2018/12/26	31	208.66	51	209.81	202.00	-20	6,898	-0.29%
2018/12/25	38	207.62	37	207.05	204.50	1	6,909	0.01%
2018/12/24	29	212.57	72	213.21	212.50	-43	6,928	-0.62%
2018/12/22	20	204.33	21	207.19	208.00	-1	6,924	-0.01%
2018/12/21	49	200.43	47	200.21	206.00	2	6,978	0.03%
2018/12/20	77	200.57	71	199.46	196.00	6	6,938	0.09%
2018/12/19	28	201.68	14	199.21	205.00	14	6,950	0.20%
2018/12/18	35	200.41	25	198.84	195.00	10	6,949	0.14%
2018/12/17	49	205.43	32	205.11	204.00	17	7,029	0.24%
2018/12/14	42	200.50	36	199.61	204.00	6	7,142	0.08%
2018/12/13	17	202.00	10	203.70	203.00	7	7,180	0.10%
2018/12/12	33	197.61	15	198.47	201.50	18	7,173	0.25%
2018/12/11	19	187.39	19	186.95	190.50	0	7,146	0.00%
2018/12/10	16	183.59	11	183.95	186.00	5	7,176	0.07%
2018/12/07	25	196.76	19	196.26	192.50	6	7,198	0.08%
2018/12/06	17	199.56	20	196.95	196.00	-3	7,229	-0.04%
2018/12/05	43	200.52	55	200.08	199.00	-12	7,210	-0.17%
2018/12/04	24	214.46	19	213.63	216.00	5	7,193	0.07%
2018/12/03	15	210.63	17	212.79	216.00	-2	7,295	-0.03%
2018/11/30	19	201.76	25	202.36	199.50	-6	7,318	-0.08%
2018/11/29	28	196.73	26	198.37	196.50	2	7,318	0.03%
2018/11/28	39	188.62	40	188.91	189.50	-1	7,192	-0.01%
2018/11/27	80	178.54	74	178.06	181.00	6	7,049	0.09%
2018/11/26	86	174.27	111	170.10	180.50	-25	6,944	-0.36%	大賣/
2018/11/23	103	170.60	105	171.64	164.50	-2	6,693	-0.03%	大買/大賣/
2018/11/22	26	183.85	39	183.13	177.50	-13	6,602	-0.20%
2018/11/21	24	185.88	11	184.36	191.00	13	6,585	0.20%
2018/11/20	11	187.45	10	185.85	187.00	1	6,554	0.02%
2018/11/19	15	183.73	19	183.18	187.00	-4	6,538	-0.06%
2018/11/16	43.4	174.48	23	175.39	181.00	20.4	6,540	0.31%
2018/11/15	9	180.28	11	180.45	180.50	-2	6,414	-0.03%
2018/11/14	5	186.70	1	190.50	182.00	4	6,397	0.06%
2018/11/13	13	181.23	7	182.36	186.50	6	6,380	0.09%
2018/11/12	28	185.46	31	184.94	189.50	-3	6,392	-0.05%
2018/11/09	22.4	188.28	13	189.38	188.00	9.4	6,415	0.15%
2018/11/08	49	197.87	49	196.48	188.00	0	6,375	0.00%
2018/11/07	88	188.22	82	185.97	190.50	6	6,288	0.10%
2018/11/06	3	191.00	3	194.50	188.00	0	6,195	0.00%
2018/11/05	98	205.11	99	208.89	199.50	-1	6,119	-0.02%
2018/11/02	29	221.19	28	222.91	221.50	1	5,993	0.02%
2018/11/01	11	220.86	18	223.39	216.00	-7	5,921	-0.12%
2018/10/31	11	199.05	10	199.50	210.00	1	5,873	0.02%
2018/10/30	33	191.83	21	189.19	191.00	12	5,893	0.20%
2018/10/29	35	187.93	35	188.53	187.50	0	5,875	0.00%
2018/10/26	14	194.64	26	194.98	190.00	-12	5,821	-0.21%
2018/10/25	10	195.15	5	196.20	194.00	5	5,890	0.08%
2018/10/24	17.2	199.91	17	196.97	206.50	0.2	5,865	0.00%
2018/10/23	6	207.00	25	207.34	202.00	-19	5,789	-0.33%
2018/10/22	34.2	214.80	17	214.09	214.50	17.2	5,784	0.30%
2018/10/19	46	201.76	47	198.88	215.00	-1	5,716	-0.02%
2018/10/18	36	215.71	31	213.27	208.00	5	5,595	0.09%
2018/10/17	16	227.09	12	224.71	225.00	4	5,547	0.07%
2018/10/16	15	219.03	32	216.70	220.00	-17	5,492	-0.31%
2018/10/15	27	207.52	19	210.26	211.50	8	5,402	0.15%
2018/10/12	28	199.16	29	201.24	201.00	-1	5,388	-0.02%
2018/10/11	3	203.50	1	203.50	203.50	2	5,300	0.04%
2018/10/09	23	232.70	47	236.35	226.00	-24	5,440	-0.44%
2018/10/08	15.3	242.74	20	242.98	241.00	-4.7	5,336	-0.09%
2018/10/05	31	254.03	12	260.21	242.50	19	5,232	0.36%
2018/10/04	72	265.28	48	262.67	269.00	24	5,180	0.46%
2018/10/03	21	264.88	23	264.48	265.00	-2	5,155	-0.04%
2018/10/02	28	271.80	13	271.19	269.00	15	5,138	0.29%
2018/10/01	18.2	271.13	23	271.02	280.50	-4.8	5,084	-0.10%
2018/09/28	44	276.36	37	276.68	271.00	7	5,065	0.14%
2018/09/27	43	282.56	69	280.79	282.00	-26	4,981	-0.52%
2018/09/26	20	291.93	20	291.55	288.00	0	4,961	0.00%
2018/09/25	26	292.54	16	291.56	290.50	10	4,923	0.20%
2018/09/21	45	278.33	44	280.99	300.00	1	4,910	0.02%
2018/09/20	79	283.28	77	284.04	282.00	2	4,785	0.04%
2018/09/19	53	292.21	66	290.06	294.50	-13	4,683	-0.28%
2018/09/18	42	297.46	24	296.90	293.00	18	4,599	0.39%
2018/09/17	26.7	305.30	30	307.10	312.00	-3.3	4,608	-0.07%
2018/09/14	27	301.76	33	302.83	306.50	-6	4,647	-0.13%
2018/09/13	35	295.44	35	295.24	290.50	0	4,647	0.00%
2018/09/12	38	307.13	35	304.59	295.00	3	4,605	0.07%
2018/09/11	31.3	317.85	34	315.72	313.50	-2.7	4,575	-0.06%
2018/09/10	62	331.48	13	333.69	319.00	49	4,609	1.06%
2018/09/07	15	329.87	13	338.85	345.00	2	4,646	0.04%
2018/09/06	35	331.01	35	333.60	339.00	0	4,517	0.00%
2018/09/05	20	317.05	39	328.95	335.00	-19	4,416	-0.43%
2018/09/04	15	305.93	5	306.90	305.00	10	4,313	0.23%
2018/09/03	9	311.22	21	303.21	300.00	-12	4,350	-0.28%
2018/08/31	6	309.75	9	311.83	313.00	-3	4,399	-0.07%
2018/08/30	10	312.50	12	307.67	303.50	-2	4,430	-0.05%
2018/08/29	9	307.28	6	312.92	312.50	3	4,515	0.07%
2018/08/28	13	305.77	10	305.55	306.00	3	4,593	0.07%
2018/08/27	8	289.81	8	292.50	294.50	0	4,619	0.00%
2018/08/24	21	284.55	19	283.68	283.50	2	4,657	0.04%
2018/08/23	17	295.06	18	290.56	288.00	-1	4,657	-0.02%
2018/08/22	23	292.17	18	290.67	287.00	5	4,618	0.11%
2018/08/21	21	288.67	23	289.26	293.00	-2	4,608	-0.04%
2018/08/20	1	277.00	1	278.00	282.50	0	4,603	0.00%
2018/08/17	19	279.53	20	277.78	278.00	-1	4,605	-0.02%
2018/08/16	14	276.04	10	277.15	284.00	4	4,569	0.09%
2018/08/15	15	287.63	16	286.38	284.50	-1	4,545	-0.02%
2018/08/14	24	293.31	21	289.50	297.50	3	4,553	0.07%
2018/08/13	17	288.09	24	287.52	288.00	-7	4,549	-0.15%
2018/08/10	39	304.91	33	304.15	303.50	6	4,528	0.13%
2018/08/09	12	307.88	15	306.80	312.00	-3	4,528	-0.07%
2018/08/08	38	312.59	37	311.19	305.00	1	4,545	0.02%
2018/08/07	18	307.11	42	310.60	318.00	-24	4,557	-0.53%
2018/08/06	21	326.57	25	326.04	316.00	-4	4,499	-0.09%
2018/08/03	24	346.90	15	349.17	342.00	9	4,450	0.20%
2018/08/02	16	353.44	46	349.62	355.00	-30	4,433	-0.68%
2018/08/01	75	353.17	70.1	351.20	358.50	4.9	4,424	0.11%
2018/07/31	56	319.42	67	322.26	331.50	-11	4,315	-0.25%
2018/07/30	42.1	313.79	43	313.56	306.00	-0.9	4,291	-0.02%
2018/07/27	32	328.20	17	328.71	328.50	15	4,291	0.35%
2018/07/26	14	322.64	21.2	320.39	318.50	-7.2	4,297	-0.17%
2018/07/25	21	322.26	15	321.17	319.00	6	4,396	0.14%
2018/07/24	13	319.54	17	320.01	326.00	-4	4,498	-0.09%
2018/07/23	12	311.67	9	313.22	313.50	3	4,562	0.07%
2018/07/20	37	325.80	27	326.37	323.00	10	4,627	0.22%
2018/07/19	36	317.97	31	321.11	327.00	5	4,693	0.11%
2018/07/18	6	317.67	6	316.42	312.50	0	4,682	0.00%
2018/07/17	34	301.04	36	306.93	308.00	-2	4,652	-0.04%
2018/07/16	35	292.66	32	294.05	293.00	3	4,679	0.06%
2018/07/13	18	291.42	13	291.42	292.50	5	4,867	0.10%
2018/07/12	29	278.50	19	278.79	288.00	10	4,962	0.20%
2018/07/11	11	270.95	12	270.29	278.00	-1	4,942	-0.02%
2018/07/10	22	267.02	18	266.44	273.50	4	4,937	0.08%
2018/07/09	36	269.28	45	269.32	267.00	-9	4,931	-0.18%
2018/07/06	31	272.47	32	271.70	276.00	-1	4,960	-0.02%
2018/07/05	12	273.00	7	270.79	273.00	5	4,916	0.10%
2018/07/04	11	277.18	31	278.77	280.00	-20	4,913	-0.41%
2018/07/03	35	274.83	36	274.96	268.50	-1	4,893	-0.02%
2018/07/02	52	276.56	21	273.31	277.50	31	4,891	0.63%
2018/06/29	8	271.50	29	271.83	273.50	-21	4,874	-0.43%
2018/06/28	34	274.04	26	277.75	269.00	8	4,856	0.16%
2018/06/27	19	288.39	30	286.65	278.50	-11	4,850	-0.23%
2018/06/26	32	279.97	81	279.62	283.00	-49	4,867	-1.01%
2018/06/25	67	296.75	33	293.70	288.50	34	4,837	0.70%
2018/06/22	22	306.52	14	302.21	309.00	8	4,808	0.17%
2018/06/21	30	301.48	32	303.47	304.00	-2	4,773	-0.04%
2018/06/20	15	297.50	3	307.83	294.50	12	4,767	0.25%
2018/06/19	22	306.25	23	309.76	310.00	-1	4,775	-0.02%
2018/06/15	27	290.39	10.4	296.36	298.50	16.6	4,727	0.35%
2018/06/14	22.4	285.80	36	283.15	280.00	-13.6	4,625	-0.29%
2018/06/13	43	288.95	35	286.44	286.00	8	4,630	0.17%
2018/06/12	16	288.25	35	292.30	288.00	-19	4,577	-0.42%
2018/06/11	48	297.81	38.4	296.79	301.00	9.6	4,540	0.21%
2018/06/08	17	317.65	23	308.22	301.50	-6	4,509	-0.13%
2018/06/07	4	310.63	9	310.50	310.00	-5	4,455	-0.11%
2018/06/06	20	306.23	15	304.27	313.00	5	4,466	0.11%
2018/06/05	52	293.61	79	295.27	298.00	-27	4,398	-0.61%
2018/06/04	48	277.91	16	277.53	278.50	32	4,303	0.74%
2018/06/01	6	260.17	9	263.11	264.00	-3	4,296	-0.07%
2018/05/31	3	254.50	1	259.00	255.00	2	4,340	0.05%
2018/05/30	1	254.00	3	255.33	253.00	-2	4,407	-0.05%
2018/05/29	13	260.31	16	263.41	257.00	-3	4,494	-0.07%
2018/05/28	28	271.27	21	269.36	266.00	7	4,513	0.16%
2018/05/25	17	272.32	19	272.18	275.50	-2	4,517	-0.04%
2018/05/24	9	270.28	5	268.60	272.00	4	4,566	0.09%
2018/05/23	22	260.84	16	263.38	268.50	6	4,656	0.13%
2018/05/22	42	266.36	53	263.52	262.00	-11	4,769	-0.23%
2018/05/21	11	263.68	8	263.63	266.50	3	4,771	0.06%
2018/05/18	34	261.03	49	260.62	258.50	-15	4,815	-0.31%
2018/05/17	24	267.13	23	266.39	264.00	1	4,921	0.02%
2018/05/16	28	268.00	44	267.83	267.50	-16	5,044	-0.32%
2018/05/15	25	280.80	25	276.50	273.50	0	5,159	0.00%
2018/05/14	12	282.88	9	283.22	281.50	3	5,116	0.06%
2018/05/11	8.4	282.08	12	283.67	284.00	-3.6	5,148	-0.07%
2018/05/10	10	285.05	11	281.86	280.00	-1	5,170	-0.02%
2018/05/09	12	278.42	13	281.38	285.00	-1	5,170	-0.02%
2018/05/08	17	277.41	16	277.09	274.50	1	5,180	0.02%
2018/05/07	7	275.43	68	274.41	281.50	-61	5,191	-1.18%
2018/05/04	78	265.88	21	268.60	269.50	57	5,205	1.09%
2018/05/03	8	264.31	5	270.50	259.00	3	5,252	0.06%
2018/05/02	26	277.25	11	277.05	269.50	15	5,325	0.28%
2018/04/30	52	257.63	96	259.15	282.00	-44	5,354	-0.82%
2018/04/27	44	247.93	9	250.42	258.00	35	5,359	0.65%
2018/04/26	28	245.55	26	245.00	241.00	2	5,446	0.04%
2018/04/25	54	234.34	54	232.35	241.00	0	5,440	0.00%
2018/04/24	46.1	242.97	41	242.50	238.50	5.1	5,486	0.09%
2018/04/23	21	246.52	22	246.95	244.50	-1	5,427	-0.02%
2018/04/20	58	251.35	53	250.91	244.00	5	5,419	0.09%
2018/04/19	57	264.29	53	264.31	260.50	4	5,317	0.08%
2018/04/18	47	291.62	23	293.30	269.50	24	5,135	0.47%
2018/04/17	36	305.65	52	305.49	299.00	-16	5,031	-0.32%
2018/04/16	30	316.18	27	314.48	316.00	3	5,051	0.06%
2018/04/13	17	303.59	19	304.18	315.00	-2	5,058	-0.04%
2018/04/12	27	299.74	34	300.01	299.50	-7	5,042	-0.14%
2018/04/11	18	312.22	19	311.39	306.00	-1	5,064	-0.02%
2018/04/10	8	309.44	2	312.75	310.00	6	5,136	0.12%
2018/04/09	28	308.73	20	308.48	309.00	8	5,144	0.16%
2018/04/03	8	305.13	15	301.17	312.50	-7	5,161	-0.14%
2018/04/02	53	311.96	50	312.30	309.00	3	5,158	0.06%
2018/03/31	9	317.33	7	318.86	318.00	2	5,160	0.04%
2018/03/30	25	318.18	16	317.22	317.00	9	5,260	0.17%
2018/03/29	12	320.17	15	319.00	319.00	-3	5,297	-0.06%
2018/03/28	15	326.60	16	327.25	325.50	-1	5,267	-0.02%
2018/03/27	16	332.91	19	332.37	335.50	-3	5,268	-0.06%
2018/03/26	44	328.11	36	326.65	323.50	8	5,276	0.15%
2018/03/23	18	327.44	20	327.80	330.00	-2	5,281	-0.04%
2018/03/22	24	341.83	23	340.33	336.00	1	5,272	0.02%
2018/03/21	8	331.31	12	331.83	339.50	-4	5,229	-0.08%
2018/03/20	12	326.00	17.2	325.45	322.00	-5.2	5,226	-0.10%
2018/03/19	10	326.50	5	332.10	328.50	5	5,243	0.10%
2018/03/16	0	0.00	1	331.00	322.00	-1	5,272	-0.02%
2018/03/15	3	327.17	7	327.57	324.50	-4	5,405	-0.07%
2018/03/14	29	330.03	27	328.24	324.00	2	5,511	0.04%
2018/03/13	14	329.25	9	333.00	332.00	5	5,558	0.09%
2018/03/12	29	331.07	41	324.52	320.50	-12	5,613	-0.21%
2018/03/09	6	340.50	10	340.10	348.00	-4	5,583	-0.07%
2018/03/08	12	337.33	8	337.94	335.50	4	5,567	0.07%
2018/03/07	13	333.42	18	333.19	338.00	-5	5,548	-0.09%
2018/03/06	13	329.85	17	329.32	327.00	-4	5,495	-0.07%
2018/03/05	21	319.60	19	320.26	324.00	2	5,434	0.04%
2018/03/02	16	315.81	13	315.19	314.00	3	5,371	0.06%
2018/03/01	12	306.04	13	305.00	310.00	-1	5,311	-0.02%
2018/02/27	28	310.39	27	309.50	310.00	1	5,304	0.02%
2018/02/26	16	312.16	16.6	313.14	309.00	-0.6	5,276	-0.01%
2018/02/23	32	316.69	34	315.95	308.50	-2	5,212	-0.04%
2018/02/22	24	307.21	29.3	306.30	318.00	-5.3	5,135	-0.10%
2018/02/21	12	289.58	14	295.79	297.00	-2	5,005	-0.04%
2018/02/12	25.8	275.78	13	277.23	270.00	12.8	5,018	0.25%
2018/02/09	44	274.07	46	270.68	282.00	-2	5,026	-0.04%
2018/02/08	42	279.64	35	276.53	275.50	7	4,905	0.14%
2018/02/07	20.1	306.17	33	306.11	295.00	-13	4,837	-0.27%
2018/02/06	9	307.11	4	307.25	307.00	5	4,718	0.11%
2018/02/05	32	340.58	26	338.08	341.00	6	4,763	0.13%
2018/02/02	20	344.60	16	341.84	354.00	4	4,822	0.08%
2018/02/01	10	353.20	9	350.94	344.50	1	4,781	0.02%
2018/01/31	13	353.15	14	352.68	359.50	-1	4,802	-0.02%
2018/01/30	15	348.70	11	351.27	348.50	4	4,760	0.08%
2018/01/29	14	358.79	18	361.22	356.00	-4	4,764	-0.08%
2018/01/26	23	353.11	32	354.83	360.00	-9	4,799	-0.19%
2018/01/25	22	354.75	15	357.50	341.50	7	4,769	0.15%
2018/01/24	10	343.15	16	346.56	359.00	-6	4,685	-0.13%
2018/01/23	17	340.97	18	338.97	340.00	-1	4,583	-0.02%
2018/01/22	26	322.96	108.4	319.62	337.00	-82.4	4,547	-1.81%	大賣/
2018/01/19	22	303.18	28	304.20	306.50	-6	4,566	-0.13%
2018/01/18	132	309.20	77	305.78	297.00	55	4,559	1.21%	大買/
2018/01/17	20	285.53	6	286.92	288.00	14	4,478	0.31%
2018/01/16	2	289.50	11	290.73	293.00	-9	4,589	-0.20%
2018/01/15	14	269.32	8	274.00	281.00	6	4,637	0.13%
2018/01/12	13	257.50	26	257.87	262.50	-13	4,772	-0.27%
2018/01/11	35	262.96	20	262.05	260.50	15	4,904	0.31%
2018/01/10	32	267.31	28	266.86	262.50	4	5,077	0.08%
2018/01/09	2	281.00	1	285.50	281.00	1	5,105	0.02%
2018/01/08	11	286.82	4	285.75	281.00	7	5,150	0.14%
2018/01/05	18	283.53	18	286.36	289.50	0	5,321	0.00%
2018/01/04	22	283.41	11	284.23	278.00	11	5,308	0.21%
2018/01/03	10	266.80	5	270.70	271.00	5	5,292	0.09%
2018/01/02	16	257.94	50	256.75	264.50	-34	5,300	-0.64%