國巨 (2327)-元大-大雅券商分點個股進出

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

國巨

(2327)

可現股當沖

股價
607
漲跌
▲1
漲幅
+0.17%
成交量
1,694張
產業
上市電子零組件類股
1893人加入追蹤

立即追蹤
本地時間:14:30

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

國巨 (2327)籌碼相關－元大-大雅券商分點個股進出

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

元大-大雅券商分點個股進出
元大-大雅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
2024/09/06	2	602.50	0	0.00	607.00	2	2,993	0.07%
2024/09/05	0.4	609.40	0	0.00	606.00	0.4	2,994	0.01%
2024/09/04	2.5	610.48	0.1	617.00	608.00	2.4	2,999	0.08%
2024/09/03	1.1	647.95	0.2	654.00	642.00	0.9	2,995	0.03%
2024/09/02	0.2	657.60	0.2	658.00	655.00	0	3,001	0.00%
2024/08/30	0.2	660.74	0	0.00	657.00	0.2	3,019	0.01%
2024/08/29	0.4	652.28	0.2	657.01	657.00	0.2	3,016	0.01%
2024/08/28	1.1	648.54	0	654.00	654.00	1.1	3,026	0.04%
2024/08/27	0.1	652.00	0.1	649.00	653.00	0	3,092	0.00%
2024/08/26	2.3	656.80	2.2	664.70	655.00	0.1	3,098	0.00%
2024/08/23	0.2	643.33	2	636.00	648.00	-1.8	3,089	-0.06%
2024/08/22	1	640.00	0	0.00	641.00	1	3,089	0.03%
2024/08/21	0.1	635.00	0.1	645.00	635.00	0	3,121	0.00%
2024/08/20	1.1	645.72	2.1	639.52	646.00	-1	3,118	-0.03%
2024/08/19	0.2	634.70	2	636.00	633.00	-1.8	3,112	-0.06%
2024/08/16	1.3	631.46	1	636.00	631.00	0.3	3,111	0.01%
2024/08/15	6.4	631.63	0.6	628.16	622.00	5.8	3,092	0.19%
2024/08/14	3.5	752.88	5	748.02	745.00	-1.6	3,046	-0.05%
2024/08/13	0.4	734.57	0	740.00	738.00	0.4	3,028	0.01%
2024/08/12	0	736.84	1.3	732.38	733.00	-1.3	3,039	-0.04%
2024/08/09	3.1	737.96	1.1	739.96	727.00	2.1	3,045	0.07%
2024/08/08	1	700.12	2	695.53	701.00	-1	3,020	-0.03%
2024/08/07	3	689.02	4.1	693.95	702.00	-1.1	3,001	-0.04%
2024/08/06	3.1	672.30	2	673.09	677.00	1.1	3,014	0.04%
2024/08/05	3.5	669.97	2.1	685.15	669.00	1.4	2,986	0.05%
2024/08/02	1.2	759.73	0	0.00	743.00	1.2	2,966	0.04%
2024/08/01	0.1	786.85	0.1	787.61	786.00	0	2,960	0.00%
2024/07/31	3	770.10	7.4	785.18	792.00	-4.4	2,961	-0.15%
2024/07/30	1.1	724.32	0	0.00	730.00	1.1	3,024	0.04%
2024/07/29	2	722.00	0	715.00	720.00	2	3,019	0.07%
2024/07/26	1.3	724.64	0	0.00	727.00	1.3	3,009	0.04%
2024/07/23	2	751.47	2	750.01	755.00	0	3,011	0.00%
2024/07/22	2.3	743.53	0	0.00	742.00	2.3	2,999	0.08%
2024/07/19	2.2	770.60	5.5	766.18	766.00	-3.3	2,974	-0.11%
2024/07/18	2	791.00	2	795.00	795.00	0	2,969	0.00%
2024/07/17	0.1	795.00	0.2	799.04	798.00	-0.1	2,971	0.00%
2024/07/16	1	794.11	1.9	810.24	804.00	-0.9	3,010	-0.03%
2024/07/15	0	772.57	1	767.00	772.00	-1	2,958	-0.03%
2024/07/12	2.1	784.63	0	0.00	770.00	2.1	2,960	0.07%
2024/07/11	2	802.26	5.8	799.69	797.00	-3.8	2,928	-0.13%
2024/07/10	0	760.55	0	0.00	764.00	0	2,881	0.00%
2024/07/09	1	743.00	0	0.00	745.00	1	2,899	0.03%
2024/07/08	1.1	755.65	0.5	754.67	755.00	0.6	2,903	0.02%
2024/07/05	0.2	753.29	0.2	753.59	754.00	0	2,926	0.00%
2024/07/04	1.3	744.54	1.1	743.45	753.00	0.2	2,929	0.01%
2024/07/03	1	743.00	0	0.00	731.00	1	2,920	0.03%
2024/07/02	1.3	720.14	1.2	717.17	717.00	0.1	2,916	0.00%
2024/07/01	0	724.04	2.6	724.03	724.00	-2.6	2,923	-0.09%
2024/06/28	1.1	738.08	1.3	738.89	730.00	-0.2	2,927	-0.01%
2024/06/27	5.2	739.73	2.4	737.53	742.00	2.7	3,027	0.09%
2024/06/26	2.3	757.27	1.2	757.75	763.00	1.2	2,986	0.04%
2024/06/25	4.7	759.90	2.9	759.40	756.00	1.8	2,969	0.06%
2024/06/24	5.3	768.82	3.4	766.04	759.00	1.9	2,915	0.06%
2024/06/21	2.1	744.20	5.3	744.29	759.00	-3.2	2,880	-0.11%
2024/06/20	1.3	713.69	0	0.00	715.00	1.3	2,801	0.05%
2024/06/19	5.3	714.42	2.7	714.97	717.00	2.6	2,817	0.09%
2024/06/18	1.4	714.24	5	712.40	712.00	-3.6	2,839	-0.13%
2024/06/17	1.1	696.19	4.2	701.09	705.00	-3.2	2,826	-0.11%
2024/06/14	3.2	690.32	5.9	692.31	696.00	-2.7	2,819	-0.10%
2024/06/13	1.1	676.90	0.6	675.00	678.00	0.5	2,780	0.02%
2024/06/12	1	668.00	2	664.03	668.00	-1	2,785	-0.04%
2024/06/11	2.2	669.04	0	669.00	666.00	2.1	2,800	0.08%
2024/06/07	1.1	680.89	1	689.96	678.00	0.1	2,825	0.00%
2024/06/06	0.1	673.00	1	673.10	674.00	-0.9	2,815	-0.03%
2024/06/05	2.1	674.62	3.1	673.69	671.00	-0.9	2,804	-0.03%
2024/06/04	1	676.94	1.3	671.70	671.00	-0.3	2,847	-0.01%
2024/06/03	0.2	674.26	3	676.22	677.00	-2.8	2,841	-0.10%
2024/05/31	4.2	670.24	0	669.38	662.00	4.2	2,834	0.15%
2024/05/30	0.2	656.88	0.2	657.76	657.00	0	2,778	0.00%
2024/05/29	1.5	670.72	1	668.08	668.00	0.5	2,791	0.02%
2024/05/28	1	668.00	2.1	672.25	669.00	-1.1	2,854	-0.04%
2024/05/27	3.1	663.00	1.1	672.91	667.00	2	2,880	0.07%
2024/05/24	0.2	643.42	2.3	651.37	651.00	-2.2	2,838	-0.08%
2024/05/23	1	634.01	2.2	639.86	638.00	-1.1	2,811	-0.04%
2024/05/22	0.1	639.00	0	0.00	636.00	0.1	2,821	0.00%
2024/05/21	1.4	627.67	1	631.00	630.00	0.4	2,814	0.01%
2024/05/20	0	637.75	0.3	639.00	634.00	-0.3	2,812	-0.01%
2024/05/17	2	644.00	1	640.03	640.00	1	2,801	0.04%
2024/05/16	1	642.00	5	643.60	645.00	-4	2,800	-0.14%
2024/05/15	1.1	632.92	1	638.77	630.00	0.1	2,808	0.00%
2024/05/14	1.2	633.67	1	631.10	634.00	0.2	2,817	0.01%
2024/05/13	0.2	638.00	1	637.00	636.00	-0.8	2,813	-0.03%
2024/05/10	1.1	644.38	0.1	646.00	635.00	1.1	2,809	0.04%
2024/05/09	1	650.00	0	0.00	648.00	1	2,781	0.04%
2024/05/08	0	0.00	1.1	661.27	662.00	-1.1	2,748	-0.04%
2024/05/07	5.6	649.09	2	648.02	658.00	3.6	2,729	0.13%
2024/05/06	3.1	658.19	1	655.00	659.00	2.1	2,689	0.08%
2024/05/03	8.1	664.92	14.3	658.91	655.00	-6.2	2,641	-0.24%
2024/05/02	0	0.00	0	625.00	625.00	0	2,467	0.00%
2024/04/30	2	632.00	2	630.99	625.00	0	2,463	0.00%
2024/04/29	3	629.33	2.7	628.18	631.00	0.3	2,447	0.01%
2024/04/26	1.1	616.95	0	0.00	615.00	1.1	2,409	0.04%
2024/04/25	0	0.00	0	617.44	615.00	0	2,414	0.00%
2024/04/24	0	614.84	4.2	615.37	624.00	-4.1	2,408	-0.17%
2024/04/23	2.1	607.46	0	0.00	607.00	2.1	2,442	0.08%
2024/04/22	2	608.00	3	600.67	599.00	-1	2,430	-0.04%
2024/04/19	1	585.04	4	590.25	588.00	-3	2,393	-0.12%
2024/04/18	0	590.59	0	590.00	593.00	0	2,348	0.00%
2024/04/17	2.2	593.81	0	591.00	593.00	2.2	2,342	0.09%
2024/04/16	1.2	583.51	4.3	584.45	585.00	-3.1	2,348	-0.13%
2024/04/15	2.2	605.33	0	603.00	602.00	2.1	2,322	0.09%
2024/04/12	0	619.00	0	0.00	618.00	0	2,286	0.00%
2024/04/11	2.1	613.99	1	615.96	609.00	1.1	2,256	0.05%
2024/04/10	1	616.10	1.1	621.82	621.00	0	2,230	0.00%
2024/04/09	1.3	614.87	1	618.00	615.00	0.3	2,228	0.01%
2024/04/08	0.1	620.80	0.1	617.70	617.00	0	2,225	0.00%
2024/04/03	6	615.17	0	0.00	614.00	6	2,189	0.27%
2024/04/02	2.7	618.05	4.2	615.56	616.00	-1.4	2,171	-0.07%
2024/04/01	7.2	610.92	5.7	614.60	622.00	1.5	2,135	0.07%
2024/03/29	0	0.00	1.5	592.67	591.00	-1.5	2,016	-0.07%
2024/03/28	1	593.94	3	590.00	594.00	-2	2,012	-0.10%
2024/03/27	1	580.99	1	577.00	581.00	0	2,001	0.00%
2024/03/26	0	573.00	3	574.33	577.00	-3	2,007	-0.15%
2024/03/25	0.1	592.00	1.1	585.00	582.00	-1	1,987	-0.05%
2024/03/22	0	579.17	0	0.00	588.00	0	1,970	0.00%
2024/03/21	3.2	578.44	54	571.43	585.00	-50.8	1,958	-2.59%
2024/03/20	2	578.50	0.2	579.00	579.00	1.8	1,938	0.09%
2024/03/19	0	580.00	0.1	580.04	578.00	0	2,018	0.00%
2024/03/18	1	584.00	0	585.00	586.00	1	2,040	0.05%
2024/03/15	1.2	582.33	1	580.00	583.00	0.2	2,079	0.01%
2024/03/13	1.5	582.10	0	582.00	583.00	1.5	2,121	0.07%
2024/03/12	1.1	574.32	0	0.00	578.00	1.1	2,092	0.05%
2024/03/08	2.1	564.86	2	565.50	565.00	0.1	2,087	0.00%
2024/03/07	0	556.00	1	553.00	556.00	-1	2,034	-0.05%
2024/03/06	1	554.99	1	556.99	556.00	0	2,040	0.00%
2024/03/05	1	550.04	0.2	552.94	549.00	0.9	2,074	0.04%
2024/03/04	1	557.99	0	560.00	556.00	1	2,094	0.05%
2024/03/01	1.1	569.88	0	570.21	563.00	1	2,148	0.05%
2024/02/29	0.3	556.59	2	554.50	558.00	-1.7	2,085	-0.08%
2024/02/27	48	545.00	0	0.00	539.00	48	2,137	2.25%
2024/02/26	5	543.00	1	547.00	547.00	4	2,124	0.19%
2024/02/23	0	551.00	0	0.00	541.00	0	2,119	0.00%
2024/02/22	0.1	553.35	0	0.00	552.00	0.1	2,101	0.01%
2024/02/21	0.2	556.49	1	554.00	556.00	-0.9	2,096	-0.04%
2024/02/20	0	0.00	2	553.00	554.00	-2	2,090	-0.10%
2024/02/19	1	549.00	1	548.00	551.00	0	2,097	0.00%
2024/02/16	2.1	543.95	0	0.00	543.00	2.1	2,094	0.10%
2024/02/15	2	550.99	2	555.00	551.00	0	2,067	0.00%
2024/02/05	1	548.00	0	0.00	550.00	1	2,061	0.05%
2024/02/01	0	0.00	0	552.00	552.00	0	2,039	0.00%
2024/01/31	1	551.00	0	0.00	552.00	1	2,025	0.05%
2024/01/30	0	0.00	0	558.00	550.00	0	2,035	0.00%
2024/01/29	1	559.00	2	556.00	558.00	-1	2,030	-0.05%
2024/01/26	0	0.00	1	556.00	552.00	-1	2,033	-0.05%
2024/01/25	0.6	558.43	1	556.00	556.00	-0.5	2,054	-0.02%
2024/01/23	1	561.00	1	560.00	560.00	0	2,114	0.00%
2024/01/22	2	555.00	0	0.00	556.00	2	2,117	0.09%
2024/01/19	0.5	561.00	0	0.00	564.00	0.5	2,127	0.02%
2024/01/17	2.2	578.78	4	576.53	559.00	-1.8	2,125	-0.09%
2024/01/16	0	569.00	1	568.00	564.00	-1	2,054	-0.05%
2024/01/15	1.1	574.91	0	0.00	576.00	1.1	2,039	0.05%
2024/01/12	0	0.00	1	560.00	560.00	-1	2,035	-0.05%
2024/01/11	2	553.50	0	0.00	554.00	2	2,046	0.10%
2024/01/10	0	558.00	0	0.00	555.00	0	2,064	0.00%
2024/01/09	0.1	565.83	0	0.00	565.00	0.1	2,090	0.01%
2024/01/05	0.2	574.00	0.6	578.00	572.00	-0.4	2,086	-0.02%
2024/01/03	0.1	578.00	2	582.49	578.00	-1.9	2,127	-0.09%
2023/12/28	0	0.00	1.1	598.22	597.00	-1.1	2,110	-0.05%
2023/12/27	1.1	601.10	1	602.00	601.00	0.1	2,114	0.00%
2023/12/26	0	0.00	1	601.00	600.00	-1	2,124	-0.05%
2023/12/25	0	0.00	1.3	592.67	594.00	-1.3	2,137	-0.06%
2023/12/22	1.1	594.90	1	596.00	596.00	0.1	2,130	0.00%
2023/12/21	2	606.50	1.1	607.00	607.00	0.9	2,113	0.04%
2023/12/20	1	618.00	0	616.00	614.00	1	2,114	0.05%
2023/12/19	0	0.00	1.1	615.06	616.00	-1.1	2,106	-0.05%
2023/12/18	1.2	618.36	1	620.00	620.00	0.2	2,095	0.01%
2023/12/15	0	631.00	0	0.00	633.00	0	2,091	0.00%
2023/12/14	3	630.33	11.4	626.85	634.00	-8.4	2,058	-0.41%
2023/12/13	3.1	608.00	0	619.00	605.00	3.1	1,990	0.15%
2023/12/12	2	619.50	0.7	620.14	619.00	1.3	1,991	0.07%
2023/12/11	0	611.00	3	614.00	614.00	-3	1,943	-0.15%
2023/12/08	0.1	598.90	0.1	599.94	601.00	0	1,894	0.00%
2023/12/07	0.2	592.00	0.1	597.00	595.00	0.1	1,905	0.00%
2023/12/06	0	0.00	0.6	594.84	595.00	-0.6	1,901	-0.03%
2023/12/05	1	599.00	1	602.00	600.00	0	1,877	0.00%
2023/12/04	1	600.00	0	598.00	599.00	1	1,861	0.05%
2023/12/01	0.1	595.00	0	0.00	597.00	0.1	1,862	0.00%
2023/11/30	3.1	598.94	3	598.64	601.00	0.1	1,869	0.00%
2023/11/29	1	595.97	0.2	594.00	599.00	0.8	1,847	0.04%
2023/11/28	0.7	590.71	1.2	581.41	594.00	-0.5	1,921	-0.03%
2023/11/27	0	0.00	0	572.50	571.00	0	1,861	0.00%
2023/11/24	6.1	568.35	6	576.33	575.00	0.1	1,859	0.00%
2023/11/23	1	546.00	0.2	545.00	545.00	0.8	1,763	0.05%
2023/11/22	0	0.00	1	550.00	550.00	-1	1,777	-0.06%
2023/11/21	0	0.00	3	551.00	550.00	-3	1,781	-0.17%
2023/11/17	2.1	546.95	0	0.00	547.00	2.1	1,777	0.12%
2023/11/16	1	541.00	0	0.00	545.00	1	1,780	0.06%
2023/11/15	1	548.00	2	553.50	548.00	-1	1,768	-0.06%
2023/11/14	2	547.50	1	554.00	546.00	1	1,764	0.06%
2023/11/13	1	555.00	2	552.50	557.00	-1	1,781	-0.06%
2023/11/10	0	541.00	0.3	541.00	545.00	-0.2	1,771	-0.01%
2023/11/09	0	546.00	1.1	544.00	545.00	-1	1,778	-0.06%
2023/11/08	0.1	550.03	0	0.00	549.00	0.1	1,796	0.00%
2023/11/07	1.1	558.00	17.8	555.12	557.00	-16.8	1,799	-0.93%
2023/11/02	1	547.97	1	548.88	547.00	0	1,778	0.00%
2023/11/01	2	541.50	2	543.00	538.00	0	1,760	0.00%
2023/10/31	1	530.00	0	0.00	526.00	1	1,721	0.06%
2023/10/30	0	0.00	2	540.50	539.00	-2	1,730	-0.12%
2023/10/27	4	522.75	16.1	533.73	534.00	-12.1	1,733	-0.70%
2023/10/26	2.2	512.07	1	513.00	510.00	1.2	1,725	0.07%
2023/10/23	30	534.00	3.4	530.31	530.00	26.6	1,790	1.49%
2023/10/20	1.3	530.68	0	0.00	530.00	1.3	1,796	0.07%
2023/10/19	0	548.00	0	0.00	549.00	0	1,820	0.00%
2023/10/18	0	0.00	5	550.21	550.00	-5	1,839	-0.27%
2023/10/17	1	549.00	2.1	552.44	547.00	-1.1	1,808	-0.06%
2023/10/16	0.1	536.73	0	0.00	536.00	0.1	1,782	0.01%
2023/10/13	0.5	540.20	0.9	539.93	542.00	-0.4	1,824	-0.02%
2023/10/12	2.5	540.80	7.2	541.16	543.00	-4.7	1,840	-0.26%
2023/10/05	0.1	524.00	0.8	527.00	530.00	-0.7	1,819	-0.04%
2023/10/04	0	0.00	1	520.00	521.00	-1	1,828	-0.05%
2023/10/03	1.1	522.83	0	0.00	520.00	1.1	1,822	0.06%
2023/10/02	3	533.00	4	532.50	533.00	-1	1,829	-0.05%
2023/09/28	0	0.00	1	524.00	525.00	-1	1,831	-0.05%
2023/09/27	0	0.00	0	519.00	523.00	0	1,852	0.00%
2023/09/26	1	524.00	1.3	520.43	521.00	-0.3	1,874	-0.01%
2023/09/25	0	520.00	0	523.00	521.00	0	1,881	0.00%
2023/09/20	0.1	515.00	1	522.00	520.00	-0.9	1,877	-0.05%
2023/09/19	1	521.00	0.1	519.00	520.00	0.9	1,880	0.05%
2023/09/18	1	524.00	3.1	521.03	525.00	-2.1	1,903	-0.11%
2023/09/15	2	516.00	5.2	517.52	522.00	-3.2	1,898	-0.17%
2023/09/14	1	510.00	2	508.50	512.00	-1	1,870	-0.05%
2023/09/13	0	505.00	1	505.00	506.00	-1	1,881	-0.05%
2023/09/12	3	511.33	1.2	511.67	514.00	1.8	1,892	0.09%
2023/09/11	2	510.00	3	503.69	500.00	-1	1,896	-0.05%
2023/09/08	1.1	501.73	0.1	499.50	502.00	1.1	1,918	0.05%
2023/09/07	0	0.00	5.1	502.99	502.00	-5.1	1,945	-0.26%
2023/09/06	3	506.00	1	506.00	505.00	2	1,973	0.10%
2023/09/05	1	505.00	4.3	502.12	508.00	-3.3	1,979	-0.17%
2023/09/04	3	498.67	0	0.00	497.50	3	1,991	0.15%
2023/09/01	3.1	495.80	7.8	503.28	499.50	-4.8	1,977	-0.24%
2023/08/30	0	0.00	1	484.50	482.50	-1	1,928	-0.05%
2023/08/28	0	0.00	1	477.50	478.00	-1	2,013	-0.05%
2023/08/25	0	0.00	0.1	469.45	470.00	-0.1	2,122	0.00%
2023/08/22	0.4	463.48	1	465.49	466.00	-0.6	2,359	-0.03%
2023/08/17	0	0.00	1	461.00	457.00	-1	2,495	-0.04%
2023/08/16	2	449.50	2.1	450.08	448.50	-0.1	2,520	0.00%
2023/08/15	1.4	454.54	0	0.00	453.00	1.4	2,548	0.06%
2023/08/11	0	0.00	1	467.00	470.00	-1	2,588	-0.04%
2023/08/10	0	0.00	4	467.50	467.00	-4	2,590	-0.15%
2023/08/09	0	0.00	1	463.50	465.50	-1	2,594	-0.04%
2023/08/04	0	0.00	0	462.00	464.00	0	2,621	0.00%
2023/08/02	0.1	462.50	1	463.00	463.00	-1	2,653	-0.04%
2023/08/01	0.1	463.00	1	461.00	461.50	-1	2,637	-0.04%
2023/07/31	1	468.00	0	0.00	459.50	1	2,652	0.04%
2023/07/28	0.1	468.50	2.1	468.05	471.50	-2	2,642	-0.08%
2023/07/27	1	455.51	0	0.00	456.00	1	2,603	0.04%
2023/07/26	2	449.54	0	0.00	449.50	2	2,598	0.08%
2023/07/25	4	460.00	0.1	461.50	461.50	3.9	2,565	0.15%
2023/07/24	0.3	463.39	3	467.00	457.50	-2.7	2,572	-0.10%
2023/07/21	3.1	473.86	1	477.00	473.50	2.1	2,539	0.08%
2023/07/20	0	487.00	0	0.00	485.00	0	2,540	0.00%
2023/07/19	2.1	487.00	1	490.50	486.00	1.1	2,551	0.04%
2023/07/18	10.3	493.57	2.6	496.40	489.00	7.7	2,621	0.29%
2023/07/17	0	0.00	1	501.00	503.00	-1	2,606	-0.04%
2023/07/13	1.1	490.57	1	501.00	491.00	0.1	2,614	0.00%
2023/07/12	0	494.00	0	493.50	497.00	0	2,614	0.00%
2023/07/11	1	497.00	1.1	495.05	496.50	-0.1	2,667	0.00%
2023/07/10	0	0.00	1	486.50	485.00	-1	2,705	-0.04%
2023/07/07	1	485.00	3	494.50	491.50	-2	2,763	-0.07%
2023/07/06	0	0.00	5	490.20	489.00	-5	2,755	-0.18%
2023/07/05	8	491.81	4	495.88	487.50	4	2,786	0.14%
2023/07/04	3	497.51	1	499.50	497.50	2	2,763	0.07%
2023/07/03	1	497.50	3	499.67	499.50	-2	2,747	-0.07%
2023/06/30	2	492.00	0	0.00	491.50	2	2,748	0.07%
2023/06/29	1	494.50	2	493.00	495.00	-1	2,752	-0.04%
2023/06/28	0	490.50	0	0.00	488.00	0	2,753	0.00%
2023/06/27	0.1	487.54	0	0.00	487.00	0.1	2,787	0.00%
2023/06/26	2	487.01	1.2	486.35	486.00	0.8	2,801	0.03%
2023/06/21	0.3	492.90	2	491.25	491.00	-1.7	2,822	-0.06%
2023/06/20	0.2	497.32	0	0.00	496.00	0.2	2,833	0.01%
2023/06/19	0.1	499.29	0	0.00	498.00	0.1	2,844	0.00%
2023/06/16	1	506.00	1	506.00	506.00	0	2,851	0.00%
2023/06/15	2	504.00	3.2	507.16	510.00	-1.2	2,843	-0.04%
2023/06/14	1.7	500.69	2	502.50	499.50	-0.3	2,833	-0.01%
2023/06/13	0.2	496.00	0	0.00	495.00	0.2	2,851	0.01%
2023/06/12	1.7	489.93	2.2	489.84	488.00	-0.4	2,910	-0.01%
2023/06/09	4	494.13	0	0.00	492.50	4	2,944	0.14%
2023/06/08	0.7	496.58	11.6	495.05	494.00	-10.8	2,967	-0.37%
2023/06/07	2.8	505.13	0	0.00	504.00	2.8	3,005	0.09%
2023/06/06	1	514.91	0	0.00	502.00	1	3,017	0.03%
2023/06/05	4	511.00	6	514.17	519.00	-2	2,987	-0.07%
2023/06/02	4	504.25	5	506.40	506.00	-1	2,963	-0.03%
2023/05/31	1.2	495.83	2	499.50	508.00	-0.8	2,953	-0.03%
2023/05/30	4.1	497.30	0	0.00	496.00	4.1	2,868	0.14%
2023/05/29	0	0.00	2	508.00	508.00	-2	2,835	-0.07%
2023/05/26	2.3	499.69	3	506.50	502.00	-0.8	2,797	-0.03%
2023/05/25	2.2	497.56	2	501.25	507.00	0.2	2,742	0.01%
2023/05/23	0.4	494.57	0	0.00	493.50	0.4	2,689	0.01%
2023/05/22	2	492.22	0	0.00	493.00	2	2,684	0.08%
2023/05/19	3.3	501.30	2	499.25	495.50	1.3	2,674	0.05%
2023/05/18	2	493.50	1	496.00	500.00	1	2,777	0.04%
2023/05/17	0.2	492.47	1	492.00	488.50	-0.8	2,793	-0.03%
2023/05/16	1	492.50	0	0.00	491.00	1	2,854	0.04%
2023/05/15	2	490.75	2	488.75	488.00	0	2,865	0.00%
2023/05/12	2	491.50	1	500.00	496.00	1	2,884	0.03%
2023/05/11	2	491.50	1	500.00	490.00	1	2,961	0.03%
2023/05/10	0	495.50	1	495.00	494.50	-1	2,965	-0.03%
2023/05/09	0.1	499.50	10	493.60	500.00	-10	2,957	-0.34%
2023/05/08	11.2	507.05	1	505.00	504.00	10.2	2,943	0.35%
2023/05/05	0.3	505.60	2	506.00	506.00	-1.8	2,957	-0.06%
2023/05/04	0	493.00	0.1	496.00	493.50	-0.1	2,967	0.00%
2023/05/02	0.2	502.00	0	0.00	502.00	0.2	3,036	0.01%
2023/04/28	2.2	497.67	4.8	499.11	496.00	-2.6	3,122	-0.08%
2023/04/27	2.1	495.06	0	0.00	492.00	2.1	3,153	0.07%
2023/04/26	5.1	491.63	3	492.83	495.00	2.1	3,150	0.07%
2023/04/25	1.2	492.54	0	0.00	490.50	1.2	3,155	0.04%
2023/04/24	2	497.00	5	506.00	507.00	-3	3,135	-0.10%
2023/04/21	5	501.10	3	505.33	495.50	2	3,149	0.06%
2023/04/20	3.1	524.16	0	0.00	518.00	3.1	3,144	0.10%
2023/04/19	1	536.00	0	0.00	535.00	1	3,233	0.03%
2023/04/18	2	540.05	2	547.50	538.00	0	3,290	0.00%
2023/04/17	2	543.50	0	0.00	542.00	2	3,321	0.06%
2023/04/14	1	548.00	5.2	553.81	553.00	-4.2	3,301	-0.13%
2023/04/13	0	541.00	1	542.00	542.00	-1	3,262	-0.03%
2023/04/12	2.1	543.95	3.1	544.85	542.00	-1	3,214	-0.03%
2023/04/11	1	526.00	1	532.00	527.00	0	3,148	0.00%
2023/04/10	0	533.00	2.1	533.89	530.00	-2.1	3,136	-0.07%
2023/04/07	0.2	518.38	1.1	516.15	516.00	-0.9	3,105	-0.03%
2023/04/06	2	521.00	1	520.00	520.00	1	3,098	0.03%
2023/03/31	1	533.00	2	531.00	529.00	-1	3,095	-0.03%
2023/03/29	2	519.50	0	520.00	520.00	2	3,103	0.06%
2023/03/28	1	533.00	1.2	531.66	531.00	-0.2	3,146	-0.01%
2023/03/27	1	528.13	2	532.50	533.00	-1	3,138	-0.03%
2023/03/24	0	528.00	3.2	526.25	527.00	-3.2	3,153	-0.10%
2023/03/23	0	516.00	2	518.50	517.00	-2	3,147	-0.06%
2023/03/22	1	505.06	0	0.00	505.00	1	3,139	0.03%
2023/03/21	0	506.00	1	506.00	505.00	-1	3,160	-0.03%
2023/03/20	3	501.33	2	502.00	500.00	1	3,157	0.03%
2023/03/17	5	491.80	5	491.90	496.00	0	3,177	0.00%
2023/03/16	4.4	485.95	3	486.00	486.50	1.4	3,182	0.04%
2023/03/15	4.3	499.24	0	0.00	492.00	4.3	3,179	0.13%
2023/03/14	2	506.00	1	506.00	505.00	1	3,132	0.03%
2023/03/13	0.2	514.08	0.2	515.50	519.00	0.1	3,134	0.00%
2023/03/10	3.6	525.03	0	0.00	518.00	3.6	3,165	0.11%
2023/03/09	7.1	543.35	0	0.00	541.00	7.1	3,173	0.22%
2023/03/08	4	552.00	0	0.00	550.00	4	3,208	0.12%
2023/03/07	1.4	560.42	0.1	559.60	559.00	1.3	3,204	0.04%
2023/03/06	2	547.05	2	550.50	557.00	0	3,199	0.00%
2023/03/03	51	547.04	55	540.91	539.00	-4	3,168	-0.13%
2023/03/02	4	536.00	0	0.00	531.00	4	3,150	0.13%
2023/03/01	1	530.00	2	538.50	538.00	-1	3,141	-0.03%
2023/02/24	1	537.00	1	541.00	538.00	0	3,104	0.00%
2023/02/23	1.2	540.53	0	0.00	543.00	1.2	3,113	0.04%
2023/02/22	2.1	541.11	3	541.00	541.00	-0.9	3,120	-0.03%
2023/02/21	2	563.50	1	559.00	560.00	1	3,121	0.03%
2023/02/20	0.1	566.50	0	0.00	561.00	0.1	3,188	0.00%
2023/02/17	5	571.40	5	570.40	569.00	0	3,234	0.00%
2023/02/16	2	572.00	0.5	572.52	575.00	1.5	3,252	0.05%
2023/02/15	1	541.00	3.9	543.50	545.00	-2.9	3,223	-0.09%
2023/02/14	5.1	535.05	7.1	536.45	540.00	-2	3,220	-0.06%
2023/02/13	1	511.00	1	516.00	516.00	0	3,261	0.00%
2023/02/10	0	0.00	4	515.50	516.00	-4	3,293	-0.12%
2023/02/09	13.2	512.81	3.4	510.77	511.00	9.8	3,308	0.30%
2023/02/08	3.1	532.31	3	531.04	531.00	0	3,286	0.00%
2023/02/07	2	532.00	1	529.00	529.00	1	3,329	0.03%
2023/02/03	1	541.00	1.9	538.85	540.00	-0.9	3,427	-0.03%
2023/02/02	5	540.40	6.1	539.57	541.00	-1.1	3,458	-0.03%
2023/02/01	1	540.00	1.3	540.03	540.00	-0.3	3,470	-0.01%
2023/01/31	3	541.33	2.3	540.02	540.00	0.7	3,468	0.02%
2023/01/30	2.1	529.81	2.1	533.07	532.00	0	3,436	0.00%
2023/01/17	2	518.00	2	519.00	519.00	0	3,372	0.00%
2023/01/16	2	514.00	0.8	512.00	513.00	1.2	3,347	0.04%
2023/01/13	1	517.00	2	515.50	514.00	-1	3,380	-0.03%
2023/01/12	1.4	522.26	3	524.33	520.00	-1.6	3,399	-0.05%
2023/01/11	0	0.00	1	537.00	528.00	-1	3,430	-0.03%
2023/01/10	1	534.00	11.3	529.01	535.00	-10.3	3,429	-0.30%
2023/01/09	0	0.00	15.3	521.22	525.00	-15.3	3,404	-0.45%
2023/01/06	3.1	489.75	7.2	493.12	496.00	-4.2	3,316	-0.13%
2023/01/05	2	475.50	4.4	480.66	485.50	-2.4	3,296	-0.07%
2023/01/04	1	466.00	1	465.00	465.00	0	3,310	0.00%
2023/01/03	1	460.50	4	463.63	465.50	-3	3,399	-0.09%
2022/12/30	1.1	452.52	0	0.00	451.00	1.1	3,420	0.03%
2022/12/29	0	0.00	0.1	453.50	455.50	-0.1	3,424	0.00%
2022/12/27	1	470.00	0	0.00	464.50	1	3,470	0.03%
2022/12/23	2.1	457.05	1	459.00	460.00	1.1	3,489	0.03%
2022/12/22	2.1	463.59	5	466.60	466.50	-2.9	3,506	-0.08%
2022/12/21	5.1	460.39	5	455.60	454.50	0.1	3,514	0.00%
2022/12/20	2.1	461.84	1	462.50	455.50	1.1	3,547	0.03%
2022/12/19	0.5	474.25	0	0.00	472.00	0.5	3,539	0.01%
2022/12/16	3	482.17	0	0.00	480.50	3	3,536	0.08%
2022/12/15	0	0.00	1.1	492.59	495.00	-1.1	3,506	-0.03%
2022/12/14	0	0.00	1	485.00	486.00	-1	3,532	-0.03%
2022/12/13	3.1	476.13	1	472.50	474.00	2.1	3,606	0.06%
2022/12/12	0	0.00	1	482.50	485.50	-1	3,583	-0.03%
2022/12/09	4	487.63	3.1	481.35	479.00	0.9	3,600	0.02%
2022/12/08	2.1	480.02	2	480.50	478.50	0.1	3,599	0.00%
2022/12/07	18.1	486.95	15	484.50	484.50	3.1	3,592	0.09%
2022/12/06	18	497.67	21	492.69	491.00	-3	3,580	-0.08%
2022/12/05	14.1	493.92	10.5	498.35	502.00	3.5	3,582	0.10%
2022/12/02	1	473.50	4.1	484.76	489.50	-3.1	3,542	-0.09%
2022/12/01	12	468.17	12	475.29	473.00	0	3,544	0.00%
2022/11/30	7	441.71	13	446.46	463.00	-6	3,479	-0.17%
2022/11/29	0	0.00	5	440.50	438.00	-5	3,419	-0.15%
2022/11/28	0	437.00	5	440.50	437.50	-5	3,412	-0.15%
2022/11/25	0.1	450.00	0.8	445.00	445.00	-0.7	3,397	-0.02%
2022/11/24	0	450.00	1	447.50	452.00	-1	3,392	-0.03%
2022/11/23	2.4	456.88	0.6	458.00	449.00	1.8	3,382	0.05%
2022/11/22	0	0.00	0.1	454.00	458.00	-0.1	3,373	0.00%
2022/11/21	0.5	453.22	1	462.00	454.00	-0.5	3,392	-0.02%
2022/11/18	0.6	459.28	1	454.00	453.50	-0.4	3,373	-0.01%
2022/11/17	1	462.00	0	0.00	466.00	1	3,349	0.03%
2022/11/16	0.2	448.50	1.3	460.68	461.00	-1.1	3,355	-0.03%
2022/11/15	1.2	455.08	5	454.29	455.00	-3.8	3,294	-0.12%
2022/11/14	1.2	441.47	0.1	437.50	439.50	1.2	3,241	0.04%
2022/11/11	2.2	445.00	2.8	445.24	445.50	-0.6	3,187	-0.02%
2022/11/10	1	420.02	6	418.92	421.50	-5	3,081	-0.16%
2022/11/09	3	415.50	10.5	420.00	424.00	-7.5	3,065	-0.24%
2022/11/08	0.2	395.93	7	393.21	393.50	-6.8	3,012	-0.23%
2022/11/07	0.2	390.00	6	383.25	382.00	-5.8	2,984	-0.19%
2022/11/03	0.4	384.50	1.8	388.11	389.50	-1.4	2,937	-0.05%
2022/11/01	2.1	377.66	3	375.17	379.00	-0.9	2,863	-0.03%
2022/10/31	4.5	356.87	1.1	362.73	367.00	3.4	2,807	0.12%
2022/10/19	0	0.00	0	268.00	268.00	0	2,763	0.00%
2022/10/18	1	281.00	1	283.00	278.50	0	2,727	0.00%
2022/10/17	0	0.00	1	269.50	278.50	-1	2,718	-0.04%
2022/10/14	2	275.25	3	277.33	277.50	-1	2,742	-0.04%
2022/10/13	3	269.17	5	268.20	264.00	-2	2,756	-0.07%
2022/10/12	8	269.56	3	268.50	270.50	5	2,754	0.18%
2022/10/07	1	288.00	1	286.50	287.00	0	2,735	0.00%
2022/10/06	0	0.00	0.2	293.00	294.50	-0.2	2,719	-0.01%
2022/10/05	3.1	297.63	4	297.00	297.50	-0.9	2,752	-0.03%
2022/10/04	1	289.50	5	288.00	287.50	-4	2,772	-0.14%
2022/10/03	2.2	269.48	3.1	275.29	281.00	-0.9	2,786	-0.03%
2022/09/30	5.2	267.91	1	264.50	269.00	4.2	2,830	0.15%
2022/09/29	2.1	281.62	1	274.50	271.00	1.1	2,818	0.04%
2022/09/28	1	288.01	0	0.00	285.00	1	2,767	0.04%
2022/09/27	0	0.00	0	301.00	300.00	0	2,795	0.00%
2022/09/26	2	305.25	0.3	300.67	297.00	1.7	2,853	0.06%
2022/09/23	0	320.00	3	316.00	315.50	-3	2,928	-0.10%
2022/09/22	1	324.00	1	323.00	322.50	0	2,962	0.00%
2022/09/21	0.1	330.00	1	328.50	327.50	-0.9	2,977	-0.03%
2022/09/20	12	335.21	8	332.56	333.50	4	2,976	0.13%
2022/09/19	3	336.17	4.1	335.22	335.50	-1.1	2,983	-0.04%
2022/09/16	0	333.75	0	0.00	332.00	0	2,991	0.00%
2022/09/15	1	330.50	1	335.50	338.00	0	2,977	0.00%
2022/09/14	0	0.00	2	324.00	325.00	-2	2,956	-0.07%
2022/09/13	1	334.50	2	332.50	333.00	-1	2,951	-0.03%
2022/09/12	0.2	335.05	0	0.00	333.00	0.2	2,987	0.01%
2022/09/08	2.1	337.19	3	331.40	335.00	-0.9	2,968	-0.03%
2022/09/07	2	316.75	0.2	315.00	316.00	1.8	2,901	0.06%
2022/09/06	0.1	314.00	1	315.50	316.00	-0.9	2,909	-0.03%
2022/09/05	2.1	310.88	3	311.50	308.50	-0.9	2,920	-0.03%
2022/09/02	0.1	317.09	0	0.00	312.50	0.1	2,913	0.00%
2022/09/01	3.2	320.63	0	0.00	317.00	3.2	2,885	0.11%
2022/08/31	4.1	326.87	4	322.75	328.50	0.1	2,863	0.00%
2022/08/30	1	319.00	0	0.00	317.50	1	2,851	0.04%
2022/08/29	4	316.38	0	320.00	317.50	4	2,832	0.14%
2022/08/26	0	0.00	1	332.50	332.00	-1	2,781	-0.04%
2022/08/24	0	0.00	0	323.00	324.00	0	2,780	0.00%
2022/08/23	0	0.00	1	323.01	324.00	-1	2,838	-0.04%
2022/08/17	2	328.00	0	0.00	329.00	2	2,822	0.07%
2022/08/15	1.1	331.19	0	331.00	334.50	1	2,800	0.04%
2022/08/12	2	321.25	0.1	322.00	330.00	1.9	2,799	0.07%
2022/08/11	2.1	326.00	2	324.50	326.50	0.1	2,769	0.00%
2022/08/10	0.2	320.00	1	320.00	319.00	-0.8	2,773	-0.03%
2022/08/08	1.2	325.42	0	320.00	325.00	1.2	2,811	0.04%
2022/08/05	3.2	320.94	1	323.00	323.00	2.2	2,818	0.08%
2022/08/04	1	317.50	1	316.52	317.00	0	2,824	0.00%
2022/08/03	0	326.50	0	327.00	326.50	0	2,773	0.00%
2022/07/29	0.1	343.00	0	0.00	342.00	0.1	2,789	0.00%
2022/07/28	2	342.99	0.2	341.02	340.50	1.9	2,792	0.07%
2022/07/25	0	0.00	0.1	332.00	337.00	-0.1	2,806	0.00%
2022/07/22	3	332.00	0	0.00	333.50	3	2,810	0.11%
2022/07/21	2.1	329.95	2.1	332.62	336.50	-0.1	2,826	0.00%
2022/07/20	0	0.00	1	329.50	322.50	-1	2,791	-0.04%
2022/07/18	0.1	322.86	0	0.00	326.50	0.1	2,759	0.00%
2022/07/15	1	318.50	0	0.00	318.50	1	2,725	0.04%
2022/07/14	0	0.00	4.5	315.34	320.00	-4.5	2,711	-0.17%
2022/07/13	1.1	317.09	0	0.00	318.00	1.1	2,698	0.04%
2022/07/12	1	311.49	2.2	310.73	309.00	-1.2	2,648	-0.04%
2022/07/11	2.6	307.72	2	300.00	304.00	0.6	2,589	0.02%
2022/07/08	4.2	306.68	4.2	310.34	308.50	-0.1	2,561	0.00%
2022/07/07	2	282.25	4	287.63	291.00	-2	2,477	-0.08%
2022/07/06	0	0.00	3	283.00	280.00	-3	2,465	-0.12%
2022/07/05	7	281.86	6	283.50	284.50	1	2,455	0.04%
2022/07/04	7	281.29	7	279.36	278.00	0	2,403	0.00%
2022/07/01	5.1	294.99	3	286.00	282.00	2.1	2,373	0.09%
2022/06/30	5.1	312.87	12	307.92	308.00	-6.9	2,292	-0.30%
2022/06/29	5	323.70	5	325.10	325.00	0	2,259	0.00%
2022/06/28	5	331.70	4	331.00	332.00	1	2,242	0.04%
2022/06/27	1	337.50	5.2	337.21	341.50	-4.2	2,254	-0.19%
2022/06/24	0.1	330.29	0	0.00	328.00	0.1	2,231	0.00%
2022/06/23	4	332.50	8.1	333.52	331.50	-4	2,215	-0.18%
2022/06/22	3.2	346.59	2	338.75	335.50	1.2	2,187	0.05%
2022/06/21	0	0.00	2	351.25	353.00	-2	2,166	-0.09%
2022/06/20	4	346.88	2	343.00	342.00	2	2,165	0.09%
2022/06/17	6.1	356.24	5	357.60	354.00	1.1	2,161	0.05%
2022/06/16	1.1	370.41	0	0.00	368.00	1.1	2,151	0.05%
2022/06/15	4.1	381.93	5	382.40	383.50	-0.9	2,264	-0.04%
2022/06/14	3	377.00	2.2	378.64	377.00	0.8	2,317	0.03%
2022/06/13	5.1	386.10	1	384.50	384.00	4.1	2,303	0.18%
2022/06/10	1	400.00	0.2	401.50	400.00	0.8	2,301	0.03%
2022/06/09	0	403.50	0	0.00	405.00	0	2,318	0.00%
2022/06/08	1.3	408.27	1	412.50	403.00	0.3	2,314	0.01%
2022/06/02	1	408.50	0	0.00	407.00	1	2,374	0.04%
2022/06/01	1	403.50	0	0.00	405.00	1	2,432	0.04%
2022/05/31	0	0.00	4	398.50	405.00	-4	2,444	-0.16%
2022/05/27	0	392.00	2	390.50	393.00	-2	2,401	-0.08%
2022/05/26	3	388.17	2	385.50	385.50	1	2,443	0.04%
2022/05/24	1	386.50	0	0.00	382.00	1	2,548	0.04%
2022/05/23	4	392.75	0	0.00	390.00	4	2,586	0.15%
2022/05/20	1	397.50	1	397.00	395.00	0	2,622	0.00%
2022/05/19	1	394.50	3	393.17	398.00	-2	2,634	-0.08%
2022/05/18	1	403.00	1	401.50	401.00	0	2,643	0.00%
2022/05/17	1	387.00	1	392.00	397.00	0	2,639	0.00%
2022/05/13	0	0.00	1	383.00	383.00	-1	2,612	-0.04%
2022/05/12	0.1	381.50	0	0.00	378.00	0.1	2,629	0.00%
2022/05/11	0	0.00	1	393.00	392.00	-1	2,631	-0.04%
2022/05/10	0.1	394.00	0	0.00	392.50	0.1	2,684	0.00%
2022/05/09	0	0.00	2	399.50	398.50	-2	2,651	-0.08%
2022/05/06	0	407.50	0	0.00	408.00	0	2,664	0.00%
2022/05/05	1	416.50	5.1	416.18	417.00	-4.1	2,680	-0.15%
2022/05/04	0	0.00	2	408.50	408.50	-2	2,693	-0.07%
2022/04/29	1	402.50	1	407.00	404.50	0	2,759	0.00%
2022/04/28	1.1	407.57	0	0.00	405.00	1.1	2,788	0.04%
2022/04/27	2.1	399.85	0	0.00	407.00	2.1	2,815	0.07%
2022/04/26	0	398.50	0.1	398.00	399.00	-0.1	2,847	0.00%
2022/04/25	0.2	396.00	0	0.00	393.50	0.2	2,931	0.01%
2022/04/22	1	405.00	0	0.00	405.50	1	2,949	0.03%
2022/04/21	0	0.00	0.1	411.50	412.50	-0.1	3,014	0.00%
2022/04/19	2	413.25	2	412.75	413.00	0	3,081	0.00%
2022/04/15	0	0.00	2	405.00	405.00	-2	3,190	-0.06%
2022/04/14	0	0.00	2	405.25	406.00	-2	3,274	-0.06%
2022/04/13	1	401.50	0	0.00	401.00	1	3,356	0.03%
2022/04/12	0	394.00	0	0.00	393.00	0	3,491	0.00%
2022/04/11	2.3	399.32	0	0.00	398.00	2.3	3,799	0.06%
2022/04/08	0	0.00	0.1	414.00	413.00	-0.1	3,859	0.00%
2022/04/07	3.7	413.35	0	0.00	409.00	3.7	3,871	0.09%
2022/04/06	0.2	423.00	0.2	423.00	423.50	0	3,865	0.00%
2022/04/01	2.3	426.56	1	427.00	426.00	1.3	3,930	0.03%
2022/03/30	1	438.99	2.1	439.76	440.00	-1.1	3,984	-0.03%
2022/03/29	0	429.00	1.1	428.96	429.50	-1.1	4,017	-0.03%
2022/03/28	1.1	421.57	0.2	424.00	431.50	0.9	4,080	0.02%
2022/03/25	0	430.50	0	0.00	430.50	0	4,082	0.00%
2022/03/23	1.1	433.95	0	0.00	433.00	1.1	4,085	0.03%
2022/03/22	3	426.67	3.1	427.07	432.00	-0.1	4,078	0.00%
2022/03/21	1.2	422.17	3	420.17	418.50	-1.8	4,040	-0.05%
2022/03/18	4.2	421.18	13	422.77	423.50	-8.8	4,022	-0.22%
2022/03/17	3	443.67	2	434.75	445.50	1	3,898	0.03%
2022/03/16	1.3	416.54	0	416.50	417.50	1.3	3,845	0.03%
2022/03/15	0.1	425.44	0	0.00	420.00	0.1	3,842	0.00%
2022/03/14	1	433.97	0	0.00	436.00	1	3,836	0.03%
2022/03/11	2.1	431.78	6	433.33	434.00	-4	3,873	-0.10%
2022/03/10	1	433.50	5.1	434.92	436.00	-4.1	3,901	-0.11%
2022/03/09	1.1	425.45	3	421.33	423.50	-1.9	3,908	-0.05%
2022/03/08	2.3	420.37	1	414.10	414.50	1.3	3,907	0.03%
2022/03/07	0.3	432.64	1.2	429.17	427.00	-0.9	3,897	-0.02%
2022/03/04	6.1	450.79	0	0.00	450.50	6.1	3,893	0.16%
2022/03/03	5.1	466.17	4.6	459.76	459.50	0.5	3,924	0.01%
2022/03/02	2	459.50	2	459.75	462.50	0	3,956	0.00%
2022/03/01	2	460.75	4.2	462.69	465.00	-2.2	3,973	-0.06%
2022/02/25	6	447.52	6	448.42	451.50	0	3,971	0.00%
2022/02/24	0.4	455.13	1	453.43	448.00	-0.6	3,958	-0.02%
2022/02/23	3.1	470.64	0.2	465.50	463.50	2.9	3,927	0.07%
2022/02/22	6.3	470.83	5	469.20	469.50	1.3	3,930	0.03%
2022/02/18	0	468.00	1	468.00	473.00	-1	4,013	-0.02%
2022/02/17	0	0.00	3	469.67	467.50	-3	4,028	-0.07%
2022/02/16	3	470.50	1	472.50	472.50	2	4,053	0.05%
2022/02/15	1	468.97	5	465.20	464.50	-4	4,054	-0.10%
2022/02/14	1.2	465.98	4.2	466.05	464.00	-3	4,050	-0.07%
2022/02/11	1.3	480.01	1.5	478.00	482.00	-0.2	4,043	0.00%
2022/02/10	11	472.55	4.5	484.17	489.50	6.5	4,046	0.16%
2022/02/09	12.1	463.54	0	465.00	466.00	12	4,002	0.30%
2022/02/08	2	459.75	0	0.00	456.50	2	4,004	0.05%
2022/02/07	1	452.00	1	451.50	454.00	0	4,000	0.00%
2022/01/26	2	456.01	1.7	456.50	459.00	0.3	4,047	0.01%
2022/01/25	5.2	455.52	22	459.57	451.00	-16.8	4,146	-0.41%
2022/01/24	1.1	463.14	10	460.50	463.00	-8.9	4,130	-0.22%
2022/01/21	6	471.13	1	470.09	469.50	5	4,123	0.12%
2022/01/20	6	482.00	1	487.50	481.50	5	4,162	0.12%
2022/01/19	2.2	494.73	3.5	490.43	487.50	-1.3	4,149	-0.03%
2022/01/18	26	508.69	0.7	507.08	502.00	25.4	4,118	0.62%
2022/01/17	2.2	492.55	1	500.00	501.00	1.2	4,049	0.03%
2022/01/14	2.1	487.55	45	489.94	492.00	-42.9	4,047	-1.06%
2022/01/13	4.1	498.52	5	499.20	498.00	-0.9	4,035	-0.02%
2022/01/12	1	502.02	3.2	508.23	510.00	-2.2	4,026	-0.06%
2022/01/11	4.3	505.84	6	500.08	501.00	-1.7	4,009	-0.04%
2022/01/10	7	519.00	3	517.26	519.00	4	3,956	0.10%
2022/01/07	4.4	520.36	3	517.35	515.00	1.4	3,941	0.04%
2022/01/06	2.5	523.40	21	525.05	523.00	-18.5	3,850	-0.48%
2022/01/05	3.2	530.78	30.9	533.02	535.00	-27.6	3,789	-0.73%
2022/01/04	6.1	523.84	23.1	520.82	533.00	-17	3,671	-0.46%
2022/01/03	5	488.90	10	490.55	491.00	-5	3,353	-0.15%
2021/12/30	0.1	477.50	0	480.50	479.50	0.1	3,300	0.00%
2021/12/29	0.5	473.89	3	475.00	474.00	-2.6	3,332	-0.08%
2021/12/28	2.1	477.41	2	481.25	478.00	0.1	3,367	0.00%
2021/12/27	1	481.00	0	0.00	481.50	1	3,348	0.03%
2021/12/24	2	479.25	3	476.00	473.00	-1	3,395	-0.03%
2021/12/23	1	473.00	10.4	473.01	476.00	-9.4	3,393	-0.28%
2021/12/22	6	467.42	5	467.01	469.50	1	3,393	0.03%
2021/12/21	2	452.00	7	450.21	455.00	-5	3,368	-0.15%
2021/12/20	0	0.00	0.1	448.50	448.00	-0.1	3,366	0.00%
2021/12/17	1.1	447.50	3	450.50	447.00	-2	3,378	-0.06%
2021/12/16	3	452.33	0	0.00	451.00	3	3,379	0.09%
2021/12/15	1	451.00	0	0.00	450.50	1	3,400	0.03%
2021/12/14	1	452.50	1	449.50	448.50	0	3,425	0.00%
2021/12/13	3	457.50	1	457.50	456.50	2	3,448	0.06%
2021/12/10	1.2	449.08	2	448.75	447.50	-0.8	3,480	-0.02%
2021/12/09	4.1	451.05	4	452.00	453.50	0.1	3,497	0.00%
2021/12/08	6.3	456.20	0	0.00	454.50	6.3	3,501	0.18%
2021/12/07	3.2	456.02	4.1	456.68	456.00	-0.9	3,505	-0.02%
2021/12/06	18.3	469.98	1	467.50	465.00	17.3	3,491	0.50%
2021/12/03	1	471.99	2.1	471.93	472.50	-1.1	3,533	-0.03%
2021/12/02	0	465.00	2	465.50	465.00	-2	3,524	-0.06%
2021/12/01	1	459.50	2	460.75	465.00	-1	3,536	-0.03%
2021/11/30	3	465.16	0	0.00	456.50	3	3,534	0.08%
2021/11/29	2	456.25	2	453.75	459.50	0	3,527	0.00%
2021/11/26	2	457.25	1.2	454.83	452.00	0.8	3,537	0.02%
2021/11/25	0.1	469.00	1.1	466.64	465.00	-1.1	3,565	-0.03%
2021/11/24	2	468.73	4	463.25	468.00	-2	3,593	-0.06%
2021/11/23	2	459.75	2	461.50	463.00	0	3,634	0.00%
2021/11/22	0	460.00	6	462.76	466.00	-6	3,701	-0.16%
2021/11/19	1.3	454.57	9	458.33	463.00	-7.7	3,720	-0.21%
2021/11/18	6.1	453.52	3	457.48	456.00	3.1	3,746	0.08%
2021/11/17	3.3	446.20	4	447.63	448.00	-0.7	3,775	-0.02%
2021/11/16	1.1	437.10	1	442.50	436.50	0.1	3,871	0.00%
2021/11/15	3.2	439.91	1.2	439.61	442.00	2.1	4,120	0.05%
2021/11/12	0.1	432.85	2	434.50	429.50	-1.9	4,155	-0.05%
2021/11/11	4	429.75	3	430.00	429.50	1	4,196	0.02%
2021/11/10	1.5	432.77	1	430.50	430.00	0.5	4,274	0.01%
2021/11/09	2	426.00	2	428.49	429.00	0	4,380	0.00%
2021/11/08	1.1	416.41	1	417.50	419.00	0.1	4,358	0.00%
2021/11/05	2.2	425.40	0.1	425.12	425.50	2	4,396	0.05%
2021/11/04	2	425.50	3	423.85	423.00	-1	4,430	-0.02%
2021/11/03	4.1	423.74	1.1	424.73	422.50	3	4,458	0.07%
2021/11/02	8.2	413.39	1	409.00	410.00	7.2	4,405	0.16%
2021/11/01	1	429.00	2.1	428.81	427.00	-1.1	4,322	-0.03%
2021/10/29	2.1	438.57	2	437.50	434.00	0.1	4,311	0.00%
2021/10/28	2.6	441.15	5.2	439.88	438.50	-2.6	4,310	-0.06%
2021/10/27	1	427.97	0	0.00	430.50	1	4,235	0.02%
2021/10/26	4.1	428.16	1	427.50	427.50	3.1	4,261	0.07%
2021/10/25	1	423.00	1	420.00	427.00	0	4,254	0.00%
2021/10/22	1	420.91	2	420.00	421.50	-1	4,333	-0.02%
2021/10/21	6	418.76	3	422.50	419.50	3	4,442	0.07%
2021/10/20	4.1	425.14	3.1	424.23	426.00	1	4,495	0.02%
2021/10/19	3	414.17	7	417.43	419.00	-4	4,510	-0.09%
2021/10/18	7	410.64	2	414.25	410.50	5	4,589	0.11%
2021/10/15	4	411.50	14	416.61	417.00	-10	4,678	-0.21%
2021/10/14	0	403.50	1	407.00	405.50	-1	4,697	-0.02%
2021/10/13	4	407.00	3	405.50	402.00	1	4,753	0.02%
2021/10/08	5.1	416.51	1	411.00	410.00	4.1	4,767	0.09%
2021/10/07	3	412.17	4	413.50	415.50	-1	4,774	-0.02%
2021/10/06	4.1	406.93	1	403.50	403.00	3.1	4,785	0.07%
2021/10/05	2	408.00	0.4	409.90	417.00	1.6	4,777	0.03%
2021/10/04	3	417.83	6	411.17	409.50	-3	4,776	-0.06%
2021/10/01	6.1	424.97	21.1	421.66	418.00	-15	4,818	-0.31%
2021/09/30	1	440.50	1	444.00	442.50	0	4,943	0.00%
2021/09/29	4.1	442.21	6	438.50	439.00	-1.9	5,106	-0.04%
2021/09/28	3.2	453.76	1	453.00	453.00	2.2	5,152	0.04%
2021/09/27	1.1	465.68	1	465.03	466.00	0.1	5,162	0.00%
2021/09/24	1	468.25	1	472.56	469.00	0	5,315	0.00%
2021/09/23	0.1	468.00	0	0.00	469.00	0.1	5,496	0.00%
2021/09/22	0	0.00	0	462.00	463.00	0	5,528	0.00%
2021/09/17	0	462.58	2	469.75	470.50	-2	5,571	-0.04%
2021/09/16	1.1	459.99	0	0.00	461.50	1.1	5,573	0.02%
2021/09/15	8.3	469.02	0	0.00	466.00	8.3	5,586	0.15%
2021/09/14	3.1	487.03	1	487.50	481.00	2.1	5,612	0.04%
2021/09/13	1.1	483.00	4	487.88	484.00	-2.9	5,671	-0.05%
2021/09/10	10	474.21	1	480.50	481.50	9	5,759	0.16%
2021/09/09	11	472.41	2	469.50	475.00	9	5,996	0.15%
2021/09/08	8.1	476.27	2	468.45	460.50	6	6,141	0.10%
2021/09/07	2	477.50	4	480.13	477.00	-2	6,297	-0.03%
2021/09/06	0.2	482.33	2.1	482.46	480.50	-1.9	6,296	-0.03%
2021/09/03	4	480.00	1.4	482.40	480.50	2.6	6,299	0.04%
2021/09/02	3	483.66	0.2	487.50	479.50	2.8	6,318	0.04%
2021/09/01	3	482.68	44.2	483.13	489.00	-41.2	6,367	-0.65%
2021/08/31	3.8	472.08	5	474.50	479.50	-1.2	6,399	-0.02%
2021/08/30	4.1	478.49	1	481.50	484.50	3.1	6,386	0.05%
2021/08/27	7.2	474.09	7	477.07	477.00	0.2	6,368	0.00%
2021/08/26	2.5	464.27	2	470.22	464.50	0.4	6,378	0.01%
2021/08/25	1	469.00	1	471.50	472.00	0	6,352	0.00%
2021/08/24	4.2	460.43	4	459.51	455.50	0.2	6,417	0.00%
2021/08/23	3.7	450.87	22	450.01	454.00	-18.3	6,446	-0.28%
2021/08/20	17.2	449.78	2.2	441.91	446.00	15	6,412	0.23%
2021/08/19	39.6	459.95	21	453.93	450.00	18.6	6,317	0.29%
2021/08/18	2.1	485.98	3	483.67	498.00	-1	6,165	-0.02%
2021/08/17	1.2	480.86	2.2	474.73	474.00	-0.9	6,154	-0.02%
2021/08/16	2.1	491.66	3	492.32	492.00	-0.9	6,266	-0.01%
2021/08/13	3.7	507.71	5.1	516.86	500.00	-1.4	6,284	-0.02%
2021/08/12	3.2	529.56	1	530.00	529.00	2.2	6,292	0.04%
2021/08/11	4.2	534.49	1	534.00	533.00	3.2	6,487	0.05%
2021/08/10	1.4	531.79	7	530.29	531.00	-5.6	6,647	-0.08%
2021/08/09	2.1	547.57	0	0.00	545.00	2.1	6,886	0.03%
2021/08/06	29	556.00	4	556.75	558.00	25	7,108	0.35%
2021/08/05	9	557.00	3	557.33	558.00	6	7,424	0.08%
2021/08/04	7.1	553.55	1	554.00	554.00	6.1	7,646	0.08%
2021/08/03	2.1	551.60	1	555.97	553.00	1	7,734	0.01%
2021/08/02	4.1	554.21	1	556.97	557.00	3.1	7,840	0.04%
2021/07/30	1.5	561.87	0	0.00	560.00	1.5	7,891	0.02%
2021/07/29	2.1	567.14	10	569.60	571.00	-7.9	7,918	-0.10%
2021/07/28	13.1	570.84	8	565.25	565.00	5.1	8,050	0.06%
2021/07/27	6.5	593.87	6	581.83	581.00	0.5	8,046	0.01%
2021/07/26	3.1	590.42	7	598.86	600.00	-3.9	7,969	-0.05%
2021/07/23	2.1	592.56	3	599.65	589.00	-1	7,938	-0.01%
2021/07/22	2.2	596.19	6.4	597.50	591.00	-4.2	7,932	-0.05%
2021/07/21	1	576.00	8.6	578.81	588.00	-7.6	7,887	-0.10%
2021/07/20	3.3	569.70	10	570.01	568.00	-6.7	7,901	-0.08%
2021/07/19	3.1	568.06	1.1	569.08	583.00	2	7,915	0.03%
2021/07/16	3.1	578.03	0.4	578.73	578.00	2.7	7,949	0.03%
2021/07/15	4	584.75	3	588.32	586.00	1	8,102	0.01%
2021/07/14	3	584.33	4	581.75	583.00	-1	8,112	-0.01%
2021/07/13	7	589.29	19.2	594.58	581.00	-12.2	8,160	-0.15%
2021/07/12	8	588.87	2	586.09	586.00	6	8,159	0.07%
2021/07/09	1	588.00	0.3	589.33	584.00	0.7	8,206	0.01%
2021/07/08	11.1	599.26	6.1	593.28	590.00	5	8,194	0.06%
2021/07/07	22.6	607.70	21.6	602.51	603.00	1	8,163	0.01%
2021/07/06	8	589.48	21.2	587.17	597.00	-13.1	8,056	-0.16%
2021/07/05	2.2	571.75	3.2	567.83	571.00	-1	8,071	-0.01%
2021/07/02	6.1	551.28	5	556.00	556.00	1.1	8,041	0.01%
2021/07/01	11.6	566.71	8.6	563.56	557.00	3	8,044	0.04%
2021/06/29	9.1	561.44	12.5	560.69	555.00	-3.4	7,936	-0.04%
2021/06/28	3	539.67	4	541.24	545.00	-1	7,801	-0.01%
2021/06/25	2	537.00	3	540.99	535.00	-1	7,826	-0.01%
2021/06/24	0	533.00	0.1	531.91	530.00	-0.1	7,803	0.00%
2021/06/23	2	532.98	8.2	533.12	534.00	-6.1	7,848	-0.08%
2021/06/22	4.2	525.73	6	529.83	525.00	-1.8	7,888	-0.02%
2021/06/21	6.4	528.11	9.1	528.56	527.00	-2.8	7,870	-0.04%
2021/06/18	4	547.49	2.6	547.27	540.00	1.4	7,826	0.02%
2021/06/17	9.5	537.98	14.1	545.50	545.00	-4.6	7,778	-0.06%
2021/06/16	12.2	525.77	12.6	526.98	531.00	-0.4	7,623	0.00%
2021/06/15	10.3	503.22	22.2	516.30	523.00	-11.9	7,543	-0.16%
2021/06/11	4.1	497.24	5	498.10	494.00	-0.9	7,392	-0.01%
2021/06/10	2	499.50	4	499.62	500.00	-2	7,461	-0.03%
2021/06/09	5	495.90	4.3	494.31	496.00	0.8	7,502	0.01%
2021/06/08	3	490.00	4	491.88	497.50	-1	7,606	-0.01%
2021/06/07	6.1	478.74	5	478.30	477.50	1.1	7,769	0.01%
2021/06/04	4.3	487.50	4	487.00	491.00	0.3	7,782	0.00%
2021/06/03	3.6	491.31	5	494.10	494.50	-1.4	7,907	-0.02%
2021/06/02	7.4	493.69	6.2	486.77	486.00	1.2	8,012	0.01%
2021/06/01	9	502.94	5	507.80	500.00	4	8,032	0.05%
2021/05/31	5.3	502.06	38.6	506.12	505.00	-33.3	8,075	-0.41%
2021/05/28	11	491.05	4.1	490.38	490.00	6.9	8,049	0.09%
2021/05/27	4	475.51	4	481.00	478.50	0	8,044	0.00%
2021/05/26	10.1	481.85	6	476.83	481.00	4.1	8,135	0.05%
2021/05/25	7	474.79	7	476.50	479.00	0	8,138	0.00%
2021/05/24	5	460.60	8	457.88	463.50	-3	8,191	-0.04%
2021/05/21	7	467.71	5.4	468.30	458.50	1.6	8,350	0.02%
2021/05/20	1.2	444.52	4	445.50	443.50	-2.8	8,331	-0.03%
2021/05/19	4.4	443.69	5	444.71	442.50	-0.6	8,333	-0.01%
2021/05/18	9	442.50	6	438.17	449.00	3	8,340	0.04%
2021/05/17	5.1	425.51	4	427.63	415.50	1.1	8,427	0.01%
2021/05/14	12.1	440.09	6.1	441.97	440.00	6	8,287	0.07%
2021/05/13	109	417.83	112	411.64	409.50	-3	8,073	-0.04%	大買/大賣/
2021/05/12	140.1	427.60	119.4	425.68	423.00	20.7	7,929	0.26%	大買/大賣/
2021/05/11	26.7	475.02	9	477.44	469.00	17.7	7,730	0.23%
2021/05/10	112.2	521.97	102	511.20	511.00	10.2	7,695	0.13%	大買/大賣/
2021/05/07	8.2	516.91	10.1	525.51	535.00	-1.9	7,753	-0.02%
2021/05/06	4	497.15	18	502.25	501.00	-14	7,796	-0.18%
2021/05/05	5.4	502.11	6	498.75	490.50	-0.6	7,881	-0.01%
2021/05/04	7.2	508.38	13.6	506.19	503.00	-6.4	8,049	-0.08%
2021/05/03	3.2	534.10	4	524.75	522.00	-0.8	8,230	-0.01%
2021/04/29	8.1	546.62	4	545.75	543.00	4.1	8,285	0.05%
2021/04/28	5	548.80	2	547.50	547.00	3	8,373	0.04%
2021/04/27	4.2	555.17	2.1	558.48	555.00	2.1	8,464	0.02%
2021/04/26	2	558.50	3.2	560.88	560.00	-1.2	8,557	-0.01%
2021/04/23	1.2	556.19	1	556.00	554.00	0.2	8,685	0.00%
2021/04/22	5.1	553.53	4	553.25	546.00	1.1	8,861	0.01%
2021/04/21	5.1	560.24	3	562.67	557.00	2.1	9,069	0.02%
2021/04/20	8.1	570.08	9.6	573.03	571.00	-1.5	9,320	-0.02%
2021/04/19	2.1	554.41	3	556.33	553.00	-0.9	9,393	-0.01%
2021/04/16	7	549.25	2	547.50	551.00	5	9,653	0.05%
2021/04/15	5.1	546.40	2	548.00	553.00	3	10,131	0.03%
2021/04/14	8.1	545.44	3	543.67	546.00	5.1	10,236	0.05%
2021/04/13	0.6	563.71	1.2	558.01	556.00	-0.6	10,413	-0.01%
2021/04/12	6.7	569.52	8	567.13	563.00	-1.3	10,560	-0.01%
2021/04/09	2.6	581.69	3	580.00	578.00	-0.4	10,571	0.00%
2021/04/08	2.3	582.39	4.1	584.99	587.00	-1.8	10,609	-0.02%
2021/04/07	3	567.00	6.3	567.72	570.00	-3.3	10,587	-0.03%
2021/04/06	4	560.00	3	559.00	562.00	1	10,645	0.01%
2021/04/01	3.1	554.36	0	554.00	553.00	3	10,672	0.03%
2021/03/31	2.2	554.11	1	554.00	553.00	1.2	10,747	0.01%
2021/03/30	3.1	560.10	6.2	563.97	563.00	-3.1	11,057	-0.03%
2021/03/29	3	562.00	2	560.50	554.00	1	11,140	0.01%
2021/03/26	3	558.33	1.1	560.00	559.00	1.9	11,223	0.02%
2021/03/25	15.3	546.06	5	543.20	542.00	10.3	11,290	0.09%
2021/03/24	4.1	550.02	3	553.33	552.00	1.1	11,327	0.01%
2021/03/23	2.2	560.09	2	563.00	554.00	0.2	11,551	0.00%
2021/03/22	7.6	556.90	2	552.50	563.00	5.6	11,668	0.05%
2021/03/19	3.2	549.07	13.1	549.19	552.00	-9.9	11,983	-0.08%
2021/03/18	14.9	563.33	4.1	556.18	559.00	10.8	12,076	0.09%
2021/03/17	2.6	574.87	3	569.33	568.00	-0.4	12,371	0.00%
2021/03/16	1	588.00	0	585.00	579.00	1	12,758	0.01%
2021/03/15	1.1	582.00	2.3	578.61	580.00	-1.2	13,158	-0.01%
2021/03/12	3.1	570.72	8	574.50	572.00	-4.9	13,230	-0.04%
2021/03/11	6.1	556.73	6	561.68	565.00	0	13,241	0.00%
2021/03/10	15.3	537.65	4	535.50	534.00	11.3	13,112	0.09%
2021/03/09	23.3	540.70	16	536.25	535.00	7.3	13,284	0.05%
2021/03/08	6.5	564.22	0	550.00	547.00	6.4	13,266	0.05%
2021/03/05	3.2	567.19	3.1	566.32	564.00	0.1	13,334	0.00%
2021/03/04	11.1	581.00	4	574.00	575.00	7.1	13,528	0.05%
2021/03/03	0.1	586.09	1.2	587.50	592.00	-1.1	13,543	-0.01%
2021/03/02	6.2	600.47	2	595.53	583.00	4.2	13,585	0.03%
2021/02/26	5.2	596.88	6.2	598.50	593.00	-1	13,877	-0.01%
2021/02/25	7	622.57	11	619.64	614.00	-4	14,159	-0.03%
2021/02/24	9.4	625.30	4.1	619.15	612.00	5.3	14,233	0.04%
2021/02/23	23.2	628.91	13.2	631.66	637.00	10	14,323	0.07%
2021/02/22	9.2	620.32	7.1	625.42	620.00	2.1	14,226	0.01%
2021/02/19	9.1	606.99	6	604.67	609.00	3.1	14,128	0.02%
2021/02/18	12	617.42	8	615.13	612.00	4	14,133	0.03%
2021/02/17	13	616.23	14.2	615.62	623.00	-1.2	14,120	-0.01%
2021/02/05	3.1	589.71	6.8	591.09	588.00	-3.7	13,936	-0.03%
2021/02/04	4	586.99	1.3	587.22	583.00	2.7	13,989	0.02%
2021/02/03	7.1	594.22	6.5	593.31	593.00	0.6	14,107	0.00%
2021/02/02	8.1	589.80	7.2	594.54	596.00	0.9	14,114	0.01%
2021/02/01	11.1	560.70	10	570.30	573.00	1	14,079	0.01%
2021/01/29	5.1	584.42	7	585.57	574.00	-1.9	13,973	-0.01%
2021/01/28	12.7	580.38	8	581.51	577.00	4.7	13,970	0.03%
2021/01/27	11.5	593.86	10	596.89	597.00	1.5	14,095	0.01%
2021/01/26	21.5	617.53	15.1	605.26	597.00	6.4	14,352	0.04%
2021/01/25	9	631.33	29.3	628.81	626.00	-20.3	14,157	-0.14%
2021/01/22	13.1	613.04	11.3	610.10	608.00	1.9	13,907	0.01%
2021/01/21	10.2	603.03	13	604.62	608.00	-2.8	13,821	-0.02%
2021/01/20	9.5	600.54	9	597.00	594.00	0.5	13,714	0.00%
2021/01/19	6.1	609.83	3	608.01	608.00	3	13,633	0.02%
2021/01/18	6.1	594.07	9.1	598.24	602.00	-3	13,587	-0.02%
2021/01/15	11	609.89	14.5	606.57	602.00	-3.5	13,422	-0.03%
2021/01/14	12	597.92	1.2	596.83	608.00	10.9	13,162	0.08%
2021/01/13	9.1	599.48	19.2	595.85	604.00	-10.1	12,921	-0.08%
2021/01/12	11.2	581.76	8.1	576.19	575.00	3.2	12,604	0.03%
2021/01/11	18.1	590.45	15.5	587.35	592.00	2.6	12,407	0.02%
2021/01/08	25.7	550.06	34.3	559.76	572.00	-8.6	12,221	-0.07%
2021/01/07	19.1	521.64	28	523.61	529.00	-9	11,699	-0.08%
2021/01/06	13	521.00	11.2	524.22	513.00	1.8	11,576	0.02%
2021/01/05	15.2	526.73	17.1	528.41	528.00	-1.9	11,391	-0.02%
2021/01/04	7.1	518.44	8.2	518.47	520.00	-1.2	11,327	-0.01%
2020/12/31	8.1	516.63	8	516.25	518.00	0.1	11,391	0.00%
2020/12/30	7	515.14	14	515.50	521.00	-7	11,285	-0.06%
2020/12/29	6	507.01	8	508.00	506.00	-2	11,147	-0.02%
2020/12/28	3	500.00	2	501.54	502.00	1	11,076	0.01%
2020/12/25	8.1	504.10	9	504.11	500.00	-0.9	11,117	-0.01%
2020/12/24	16	510.19	26.1	510.57	504.00	-10.1	11,211	-0.09%
2020/12/23	4.1	485.88	12	489.71	492.00	-7.9	10,873	-0.07%
2020/12/22	7	480.78	8	484.94	477.50	-1	10,803	-0.01%
2020/12/21	5	483.70	7	482.14	482.00	-2	10,763	-0.02%
2020/12/18	8	489.19	7.1	487.21	485.50	0.9	10,661	0.01%
2020/12/17	15	487.47	21.2	487.93	495.00	-6.1	10,605	-0.06%
2020/12/16	6	496.76	12	495.92	495.50	-6	10,384	-0.06%
2020/12/15	15.8	503.53	11	497.50	488.50	4.8	10,241	0.05%
2020/12/14	8.2	516.40	11	517.91	520.00	-2.8	9,964	-0.03%
2020/12/11	16.7	515.16	17	514.25	518.00	-0.3	9,826	0.00%
2020/12/10	27.2	506.82	30.6	508.41	509.00	-3.4	9,487	-0.04%
2020/12/09	14.5	485.44	29.6	486.17	499.00	-15.1	9,114	-0.17%
2020/12/08	2.7	466.39	4	467.13	466.50	-1.3	8,669	-0.01%
2020/12/07	11	460.18	2.1	467.85	458.50	8.9	8,607	0.10%
2020/12/04	8	458.75	6	459.83	459.00	2	8,562	0.02%
2020/12/03	13	459.54	12	458.71	460.50	1	8,610	0.01%
2020/12/02	30.1	449.10	15.1	449.25	450.00	15	8,368	0.18%
2020/12/01	14	449.27	13	450.35	454.00	1	8,276	0.01%
2020/11/30	14	447.93	34.1	446.09	442.00	-20.1	8,157	-0.25%
2020/11/27	2	432.50	7.1	433.39	436.00	-5.1	7,936	-0.06%
2020/11/26	4.1	426.77	12.2	425.00	428.50	-8.2	7,906	-0.10%
2020/11/25	25.1	437.56	20	432.60	423.00	5.1	7,934	0.06%
2020/11/24	15	431.63	22	433.82	437.50	-7	7,624	-0.09%
2020/11/23	11.1	415.99	25.3	417.03	418.50	-14.2	7,265	-0.20%
2020/11/20	7.8	411.12	15	413.37	412.00	-7.2	7,173	-0.10%
2020/11/19	10	405.25	12	404.46	404.00	-2	7,018	-0.03%
2020/11/18	1	398.02	5	398.20	399.50	-4	7,016	-0.06%
2020/11/17	4.6	399.81	6	400.42	398.50	-1.4	7,138	-0.02%
2020/11/16	13	399.73	6.5	400.67	396.50	6.6	7,492	0.09%
2020/11/13	7	397.64	6	398.17	397.00	1	7,674	0.01%
2020/11/12	9.3	394.58	18.4	396.23	395.50	-9.2	7,652	-0.12%
2020/11/11	4	393.63	13	393.58	392.50	-9	7,575	-0.12%
2020/11/10	3.2	389.69	3.4	387.96	388.00	-0.2	7,471	0.00%
2020/11/09	3	386.33	4	388.13	388.00	-1	7,478	-0.01%
2020/11/06	4.2	383.18	1.1	382.64	381.50	3.1	7,575	0.04%
2020/11/05	5	385.00	8.7	383.61	386.50	-3.7	7,539	-0.05%
2020/11/04	19	382.00	17	382.24	381.50	2	7,496	0.03%
2020/11/03	13.1	374.68	32	374.50	377.50	-18.9	7,553	-0.25%
2020/11/02	2	355.50	2	356.50	352.50	0	7,342	0.00%
2020/10/30	1.2	356.33	4	356.88	355.50	-2.8	7,515	-0.04%
2020/10/29	2	350.25	2	351.75	351.00	0	7,518	0.00%
2020/10/28	3	358.68	2	359.50	357.00	1	7,623	0.01%
2020/10/27	7	357.79	4	359.13	359.00	3	7,710	0.04%
2020/10/26	3	360.00	5	361.90	363.00	-2	7,719	-0.03%
2020/10/23	1.1	354.06	2	353.75	354.00	-0.9	7,812	-0.01%
2020/10/22	2	356.25	2	354.50	354.50	0	8,411	0.00%
2020/10/21	1.3	360.44	2	359.50	356.50	-0.7	8,727	-0.01%
2020/10/20	3	358.83	2	358.75	360.00	1	8,885	0.01%
2020/10/19	3	361.50	0	0.00	360.00	3	9,021	0.03%
2020/10/16	3	357.83	6	360.75	359.50	-3	9,188	-0.03%
2020/10/15	0	0.00	2	355.00	354.00	-2	9,252	-0.02%
2020/10/14	0	0.00	3	356.50	354.00	-3	9,294	-0.03%
2020/10/13	4	357.00	14	354.25	356.50	-10	9,387	-0.11%
2020/10/12	7	355.86	14	358.18	353.00	-7	9,402	-0.07%
2020/10/08	0	0.00	10	362.15	363.00	-10	9,359	-0.11%
2020/10/07	0	0.00	3	355.83	356.00	-3	9,362	-0.03%
2020/10/06	2	356.50	1	358.00	355.50	1	9,463	0.01%
2020/10/05	7	351.64	4	352.50	354.50	3	9,610	0.03%
2020/09/30	3	350.33	5	350.30	351.50	-2	9,742	-0.02%
2020/09/29	12	348.88	12	347.08	348.00	0	9,854	0.00%
2020/09/28	3.5	326.50	1	325.50	331.50	2.5	10,005	0.02%
2020/09/25	2	324.00	11	322.95	324.00	-9	10,214	-0.09%
2020/09/24	3	334.67	3	334.83	331.00	0	10,258	0.00%
2020/09/23	5	343.40	0	0.00	341.50	5	10,305	0.05%
2020/09/22	10	343.85	18	344.58	344.00	-8	10,435	-0.08%
2020/09/21	6	352.67	17	349.74	348.00	-11	10,815	-0.10%
2020/09/18	3	358.17	3	357.67	357.00	0	11,006	0.00%
2020/09/17	1	357.50	9	358.44	357.50	-8	11,223	-0.07%
2020/09/16	4	354.00	4	353.75	353.00	0	11,480	0.00%
2020/09/15	6	355.83	2	355.75	355.50	4	11,677	0.03%
2020/09/14	4	354.38	18	356.06	358.50	-14	11,925	-0.12%
2020/09/11	5	346.20	5	346.40	349.50	0	12,114	0.00%
2020/09/10	19	347.74	5	350.40	345.00	14	12,332	0.11%
2020/09/09	8	345.56	7	347.07	350.50	1	12,512	0.01%
2020/09/08	10	345.95	22	347.59	350.00	-12	12,543	-0.10%
2020/09/07	4	340.50	3	340.50	335.50	1	12,587	0.01%
2020/09/04	6	339.33	20	339.23	340.00	-14	12,801	-0.11%
2020/09/03	1	339.00	12	340.04	344.00	-11	12,939	-0.09%
2020/09/02	6	335.33	2	339.50	335.00	4	13,002	0.03%
2020/09/01	3	331.00	4	333.00	337.00	-1	13,192	-0.01%
2020/08/31	14	335.50	1	343.00	333.00	13	13,528	0.10%
2020/08/28	6	337.92	8	339.69	340.50	-2	13,726	-0.01%
2020/08/27	10	336.05	3	336.83	336.50	7	13,928	0.05%
2020/08/26	8	334.69	5	333.40	337.00	3	14,096	0.02%
2020/08/25	14	334.36	5	334.20	333.00	9	14,292	0.06%
2020/08/24	5	334.90	0	0.00	333.50	5	14,375	0.03%
2020/08/21	18	337.28	13	339.35	344.00	5	14,441	0.03%
2020/08/20	36.1	330.87	30.5	330.38	330.00	5.5	14,470	0.04%
2020/08/19	19	361.16	10	362.30	354.50	9	14,228	0.06%
2020/08/18	12	374.29	7	374.64	373.00	5	14,298	0.03%
2020/08/17	2.1	378.06	2	380.00	379.00	0.1	14,440	0.00%
2020/08/14	8	374.50	2	373.75	375.00	6	14,667	0.04%
2020/08/13	12.1	377.56	13	379.65	376.50	-0.9	15,105	-0.01%
2020/08/12	12	386.29	16	382.81	380.50	-4	15,219	-0.03%
2020/08/11	3	386.17	9.2	386.96	385.50	-6.2	15,357	-0.04%
2020/08/10	15	385.40	9	385.22	384.50	6	15,642	0.04%
2020/08/07	23.1	396.44	18.7	397.11	390.00	4.4	15,917	0.03%
2020/08/06	15.4	393.03	9	394.22	391.50	6.4	15,909	0.04%
2020/08/05	7	397.50	24.2	398.72	397.50	-17.2	15,991	-0.11%
2020/08/04	2	390.75	7	391.00	391.00	-5	16,000	-0.03%
2020/08/03	11	392.18	7	394.00	390.00	4	16,227	0.02%
2020/07/31	6	385.58	8	386.50	389.00	-2	16,468	-0.01%
2020/07/30	9.3	382.32	7	381.29	381.50	2.3	16,727	0.01%
2020/07/29	12.1	381.60	19	379.74	382.50	-6.9	17,464	-0.04%
2020/07/28	39.2	400.61	32	401.10	384.00	7.2	17,642	0.04%
2020/07/27	14	403.71	52	400.42	406.00	-38	17,457	-0.22%
2020/07/24	27.2	389.06	12	391.42	389.50	15.2	17,439	0.09%
2020/07/23	14	391.82	14.6	393.56	389.50	-0.6	17,949	0.00%
2020/07/22	39.2	393.06	19	395.16	396.00	20.2	18,359	0.11%
2020/07/21	15	387.60	14	388.57	388.00	1	18,441	0.01%
2020/07/20	10.1	379.72	9	379.89	382.00	1.1	18,646	0.01%
2020/07/17	15	379.53	7	380.71	379.00	8	18,968	0.04%
2020/07/16	6	379.42	7	377.57	377.00	-1	19,192	-0.01%
2020/07/15	9	377.00	5	378.40	374.50	4	19,332	0.02%
2020/07/14	28.1	380.42	10	379.40	374.00	18.1	19,688	0.09%
2020/07/13	12	376.29	15	377.87	380.50	-3	19,916	-0.02%
2020/07/10	18	375.42	23	377.07	370.50	-5	20,835	-0.02%
2020/07/09	17	382.62	15.1	382.26	379.50	1.9	20,941	0.01%
2020/07/08	20.4	389.90	25	387.94	387.00	-4.6	21,081	-0.02%
2020/07/07	45	390.64	26	390.15	392.50	19	21,183	0.09%
2020/07/06	23.6	377.43	10.1	376.88	378.50	13.5	21,407	0.06%
2020/07/03	12.2	379.30	4	379.25	377.00	8.2	21,730	0.04%
2020/07/02	16.2	377.59	4	379.50	377.00	12.2	21,947	0.06%
2020/07/01	13	381.77	11	383.50	379.50	2	22,053	0.01%
2020/06/30	27	379.87	9	376.94	381.00	18	22,017	0.08%
2020/06/29	11	396.36	70	394.47	391.00	-59	21,701	-0.27%
2020/06/24	21	410.97	19	410.71	407.50	2	21,595	0.01%
2020/06/23	16.1	405.35	35	402.67	406.00	-19	21,573	-0.09%
2020/06/22	30	398.18	19	397.92	396.50	11	21,487	0.05%
2020/06/19	18	409.08	22	409.16	404.50	-4	21,565	-0.02%
2020/06/18	8.5	402.94	23	403.07	405.00	-14.5	21,525	-0.07%
2020/06/17	15	400.90	31	400.15	399.00	-16	21,523	-0.07%
2020/06/16	59	391.61	18	393.44	396.00	41	21,656	0.19%
2020/06/15	7	384.21	9	382.17	382.00	-2	21,862	-0.01%
2020/06/12	15	374.63	13	373.58	381.00	2	22,147	0.01%
2020/06/11	27	388.20	29	387.41	383.50	-2	22,548	-0.01%
2020/06/10	20	396.28	4	397.13	394.50	16	22,704	0.07%
2020/06/09	10	393.00	9	393.28	392.50	1	22,883	0.00%
2020/06/08	14	391.75	17	394.26	393.00	-3	23,169	-0.01%
2020/06/05	43.8	394.12	63	399.44	387.50	-19.2	23,158	-0.08%
2020/06/04	56.3	399.88	45	399.56	400.50	11.3	23,039	0.05%
2020/06/03	16	390.66	17	391.24	392.00	-1	22,971	0.00%
2020/06/02	26	386.67	20	384.90	383.00	6	22,862	0.03%
2020/06/01	30	377.87	21	380.69	385.50	9	22,847	0.04%
2020/05/29	14	369.54	22	368.80	370.50	-8	22,950	-0.03%
2020/05/28	27	377.61	25	372.48	370.00	2	23,024	0.01%
2020/05/27	39	374.73	26	373.73	376.00	13	23,258	0.06%
2020/05/26	27	379.80	26	377.21	371.00	1	23,586	0.00%
2020/05/25	55	365.64	41	363.95	376.00	14	23,905	0.06%
2020/05/22	16	373.34	13	373.62	371.50	3	23,914	0.01%
2020/05/21	22	385.07	21	383.62	382.00	1	23,916	0.00%
2020/05/20	60	387.15	63	387.10	384.50	-3	23,896	-0.01%
2020/05/19	33	376.08	23	374.87	373.00	10	23,524	0.04%
2020/05/18	26	378.12	23	377.83	369.00	3	23,519	0.01%
2020/05/15	22	389.34	21	388.95	386.00	1	23,501	0.00%
2020/05/14	28	391.48	19	390.29	385.50	9	23,283	0.04%
2020/05/13	32	404.55	26	403.02	402.50	6	23,119	0.03%
2020/05/12	29	410.72	22	411.25	406.00	7	22,927	0.03%
2020/05/11	26	410.69	25	410.78	413.50	1	22,828	0.00%
2020/05/08	32	410.95	45	406.49	403.50	-13	22,859	-0.06%
2020/05/07	32	415.16	21	414.02	410.00	11	22,707	0.05%
2020/05/06	36	416.51	27	415.24	416.00	9	22,443	0.04%
2020/05/05	29	411.53	38	414.55	407.00	-9	22,198	-0.04%
2020/05/04	29	382.97	47	383.49	391.50	-18	21,593	-0.08%
2020/04/30	27	391.30	32	390.05	391.00	-5	21,506	-0.02%
2020/04/29	28	384.12	7	384.86	380.00	21	21,313	0.10%
2020/04/28	80	388.01	70	388.48	383.50	10	21,175	0.05%
2020/04/27	41	363.28	57.2	363.83	379.50	-16.2	20,727	-0.08%
2020/04/24	39	345.06	21	345.36	345.00	18	20,206	0.09%
2020/04/23	44	347.40	53	345.56	344.00	-9	19,998	-0.05%
2020/04/22	39	330.71	36	334.36	344.00	3	19,743	0.02%
2020/04/21	17	330.71	29.1	332.26	326.00	-12.1	19,557	-0.06%
2020/04/20	13	341.92	16	342.25	343.00	-3	19,488	-0.02%
2020/04/17	30	342.80	32	344.53	339.50	-2	19,382	-0.01%
2020/04/16	32	340.34	23	339.46	341.50	9	19,076	0.05%
2020/04/15	101	345.89	103	348.45	343.50	-2	18,908	-0.01%	大買/大賣/
2020/04/14	34	339.25	34	337.84	338.00	0	18,422	0.00%
2020/04/13	43	334.72	27	335.70	332.50	16	18,450	0.09%
2020/04/10	41	340.67	63	340.30	343.00	-22	18,307	-0.12%
2020/04/09	44	339.77	42	338.71	335.00	2	18,420	0.01%
2020/04/08	43	315.44	49	319.99	329.00	-6	17,944	-0.03%
2020/04/07	34	297.37	25	298.08	299.50	9	17,628	0.05%
2020/04/06	13	280.38	22	283.77	288.00	-9	17,532	-0.05%
2020/04/01	6	273.00	5	273.10	272.50	1	17,404	0.01%
2020/03/31	13	282.54	9	277.67	274.50	4	17,453	0.02%
2020/03/30	9	272.78	8	275.69	278.00	1	17,502	0.01%
2020/03/27	20	293.63	13.1	296.59	280.50	6.9	17,595	0.04%
2020/03/26	12	287.96	15	285.57	291.50	-3	17,504	-0.02%
2020/03/25	24	291.06	17	289.79	292.00	7	17,609	0.04%
2020/03/24	18.1	271.13	25	272.06	274.00	-6.9	17,409	-0.04%
2020/03/23	12	245.25	17	243.44	252.00	-5	17,266	-0.03%
2020/03/20	40	248.00	31	250.05	252.00	9	17,066	0.05%
2020/03/19	27	236.20	12	242.58	229.50	15	16,768	0.09%
2020/03/18	39	260.91	46	263.20	254.50	-7	16,462	-0.04%
2020/03/17	25	275.74	13	275.62	265.00	12	16,208	0.07%
2020/03/16	27	317.37	15	310.23	290.50	12	15,777	0.08%
2020/03/13	15	314.94	20.5	314.73	320.00	-5.5	15,477	-0.04%
2020/03/12	35	352.21	25	354.38	345.50	10	15,311	0.07%
2020/03/11	19	393.26	14	397.57	383.50	5	14,998	0.03%
2020/03/10	13	387.04	57	378.99	394.50	-44	14,881	-0.30%
2020/03/09	35	391.94	34	390.00	386.00	1	14,982	0.01%
2020/03/06	15	405.10	5	404.70	406.50	10	15,083	0.07%
2020/03/05	47	408.32	13	408.04	410.50	34	15,072	0.23%
2020/03/04	17	403.76	15	409.93	400.50	2	14,924	0.01%
2020/03/03	23	427.85	12	425.17	417.00	11	14,662	0.08%
2020/03/02	28.1	416.16	44	408.77	418.50	-16	14,572	-0.11%
2020/02/27	19	425.76	21.1	428.35	410.00	-2.1	14,332	-0.01%
2020/02/26	27	460.63	9.1	459.87	441.00	18	13,904	0.13%
2020/02/25	34	491.88	22	487.95	485.00	12	13,410	0.09%
2020/02/24	16.1	478.21	26	469.17	484.50	-9.9	13,110	-0.08%
2020/02/21	15	467.57	12	468.75	472.00	3	12,946	0.02%
2020/02/20	7	460.43	6	463.33	457.50	1	12,798	0.01%
2020/02/19	14	456.57	8	454.81	460.00	6	12,707	0.05%
2020/02/18	17	458.18	12.1	463.62	450.00	5	12,599	0.04%
2020/02/17	6	456.25	3	457.82	453.00	3	12,764	0.02%
2020/02/14	3	452.00	21	452.14	457.00	-18	12,670	-0.14%
2020/02/13	10	444.70	7	445.50	439.00	3	12,738	0.02%
2020/02/12	3	445.50	6	446.42	448.00	-3	12,673	-0.02%
2020/02/11	10	436.90	17	434.79	437.00	-7	12,601	-0.06%
2020/02/10	7	416.93	23	412.33	418.50	-16	12,441	-0.13%
2020/02/07	13	419.04	7.7	417.67	416.50	5.3	12,358	0.04%
2020/02/06	4.1	418.02	4	422.50	417.00	0.1	12,329	0.00%
2020/02/05	7	419.43	4.3	418.65	413.00	2.7	12,417	0.02%
2020/02/04	26	412.44	10	415.85	418.50	16	12,328	0.13%
2020/02/03	12	376.92	36	371.69	392.00	-24	12,189	-0.20%
2020/01/31	10.1	383.15	4	385.38	386.50	6.1	12,084	0.05%
2020/01/30	12.1	384.08	6	383.58	374.00	6.1	11,931	0.05%
2020/01/20	4	416.00	0	0.00	415.50	4	11,795	0.03%
2020/01/17	4.1	420.78	7.5	417.90	413.00	-3.5	11,912	-0.03%
2020/01/16	10	421.20	8	423.56	417.00	2	11,948	0.02%
2020/01/15	16	420.88	12.5	420.68	413.00	3.5	11,920	0.03%
2020/01/14	27	408.89	17	408.00	419.00	10	11,961	0.08%
2020/01/13	7.1	388.59	8	391.63	390.00	-1	11,852	-0.01%
2020/01/10	10.1	395.99	10	394.95	392.50	0.1	11,859	0.00%
2020/01/09	4	398.38	3	396.00	392.00	1	11,944	0.01%
2020/01/08	23.5	388.60	61	387.27	387.00	-37.5	11,937	-0.31%
2020/01/07	13	422.48	10	422.80	414.00	3	11,645	0.03%
2020/01/06	13.1	460.66	5.5	463.13	460.00	7.6	11,658	0.07%
2020/01/03	20.1	464.06	19	458.08	468.00	1.1	11,967	0.01%
2020/01/02	18	437.42	3	436.17	436.00	15	11,787	0.13%
2019/12/31	20	437.80	30.1	435.07	437.00	-10.1	11,843	-0.08%
2019/12/30	23	424.83	9	424.22	436.00	14	11,735	0.12%
2019/12/27	6.1	407.12	4	410.00	411.00	2.1	11,692	0.02%
2019/12/26	15	407.37	17.2	407.72	402.00	-2.2	12,023	-0.02%
2019/12/25	11	402.00	16	401.00	403.50	-5	12,124	-0.04%
2019/12/24	8	393.50	30	390.63	395.00	-22	12,256	-0.18%
2019/12/23	7	384.71	4	385.50	383.00	3	12,052	0.02%
2019/12/20	29	396.12	30	396.00	389.50	-1	11,942	-0.01%
2019/12/19	21	381.81	10	382.00	383.00	11	11,581	0.09%
2019/12/18	6	379.33	11	380.91	376.50	-5	11,516	-0.04%
2019/12/17	6.1	379.16	7	379.79	377.00	-1	11,409	-0.01%
2019/12/16	5	378.20	5	379.10	379.00	0	11,374	0.00%
2019/12/13	12	380.46	7	381.00	376.50	5	11,419	0.04%
2019/12/12	12.8	376.66	16	378.66	381.50	-3.2	11,277	-0.03%
2019/12/11	24	373.71	22	375.73	378.50	2	11,125	0.02%
2019/12/10	4.1	368.75	2	369.25	368.00	2.1	10,969	0.02%
2019/12/09	16.5	374.89	18	378.75	372.50	-1.5	10,944	-0.01%
2019/12/06	11	365.82	7	367.00	369.00	4	10,805	0.04%
2019/12/05	9	363.22	5	366.10	362.00	4	10,769	0.04%
2019/12/04	21	364.45	13	366.42	361.00	8	10,820	0.07%
2019/12/03	36	350.68	21	353.24	363.00	15	10,523	0.14%
2019/12/02	7	334.00	34	332.41	338.00	-27	10,264	-0.26%
2019/11/29	8	334.13	7.1	330.15	330.00	1	10,445	0.01%
2019/11/28	8	336.75	5	335.30	335.00	3	10,723	0.03%
2019/11/27	34	331.16	51	330.20	336.50	-17	10,677	-0.16%
2019/11/26	11	330.23	21	330.31	326.50	-10	10,604	-0.09%
2019/11/25	18	321.61	7	321.79	322.50	11	10,538	0.10%
2019/11/22	13	318.38	5	317.10	317.00	8	10,642	0.08%
2019/11/21	7	315.29	19	317.34	318.50	-12	10,783	-0.11%
2019/11/20	8	319.75	21	320.17	320.00	-13	10,782	-0.12%
2019/11/19	2	319.50	24	321.33	323.50	-22	10,827	-0.20%
2019/11/18	32.1	319.75	5	320.60	317.50	27.1	10,776	0.25%
2019/11/15	29	322.62	38	326.39	321.00	-9	10,764	-0.08%
2019/11/14	29	328.17	79	329.84	326.50	-50	10,669	-0.47%
2019/11/13	2	310.50	5	310.50	310.50	-3	10,231	-0.03%
2019/11/11	26	289.73	11	286.77	282.50	15	10,261	0.15%
2019/11/08	6	309.83	3	309.17	307.00	3	10,018	0.03%
2019/11/07	29	307.28	11	308.31	306.00	18	10,047	0.18%
2019/11/06	4	310.75	9	309.61	307.00	-5	9,990	-0.05%
2019/11/05	11	312.36	8.2	313.11	312.00	2.9	9,972	0.03%
2019/11/04	9	315.06	10	316.00	312.50	-1	9,989	-0.01%
2019/11/01	23	305.61	32	312.00	316.00	-9	10,092	-0.09%
2019/10/31	17	318.53	13	317.12	314.00	4	9,931	0.04%
2019/10/30	28	321.32	9	320.94	320.50	19	9,866	0.19%
2019/10/29	5	319.20	8	319.38	318.00	-3	9,798	-0.03%
2019/10/28	6	316.92	4	317.50	316.50	2	9,828	0.02%
2019/10/25	7	315.79	6	318.25	316.00	1	9,810	0.01%
2019/10/24	13	318.15	23	318.93	317.00	-10	9,735	-0.10%
2019/10/23	15	312.20	12	311.33	312.50	3	9,601	0.03%
2019/10/22	12	313.29	11	313.59	311.50	1	9,502	0.01%
2019/10/21	11	318.27	17	318.32	313.50	-6	9,444	-0.06%
2019/10/18	14	311.04	14	311.61	312.50	0	9,240	0.00%
2019/10/17	7	307.29	13	306.54	310.50	-6	9,121	-0.07%
2019/10/16	11	304.32	9	303.17	302.00	2	9,068	0.02%
2019/10/15	11	310.64	25	314.26	306.00	-14	8,890	-0.16%
2019/10/14	9	310.50	10	311.65	314.50	-1	8,738	-0.01%
2019/10/09	12	297.04	14	298.75	301.50	-2	8,561	-0.02%
2019/10/08	10	283.80	27	284.54	298.50	-17	8,237	-0.21%
2019/10/07	17	271.44	33.2	272.47	276.00	-16.2	7,784	-0.21%
2019/10/04	16	263.44	44	266.27	261.00	-28	7,557	-0.37%
2019/10/03	42	265.64	7	266.36	265.50	35	7,488	0.47%
2019/10/02	16	268.13	20	268.33	269.00	-4	7,398	-0.05%
2019/10/01	24	264.86	37	263.51	268.00	-13	7,267	-0.18%
2019/09/27	21	243.40	40	244.23	246.50	-19	6,985	-0.27%
2019/09/26	24	240.19	94	239.61	238.50	-70	6,770	-1.03%
2019/09/25	1	228.50	83	228.00	229.50	-82	6,527	-1.26%
2019/09/24	1	232.00	4	232.75	231.50	-3	6,602	-0.05%
2019/09/23	1	233.00	0	0.00	233.00	1	6,636	0.02%
2019/09/20	5	232.70	4	234.25	233.50	1	6,677	0.01%
2019/09/19	2	233.00	0	0.00	232.00	2	6,633	0.03%
2019/09/18	7	233.71	25	234.30	232.50	-18	6,690	-0.27%
2019/09/17	85	239.32	13	237.65	233.50	72	6,698	1.07%
2019/09/16	11	231.23	0	0.00	231.50	11	6,647	0.17%
2019/09/12	22	232.93	45	232.12	231.00	-23	6,833	-0.34%
2019/09/11	47	230.96	26	230.17	230.00	21	6,911	0.30%
2019/09/10	33	229.83	11	229.45	228.50	22	6,957	0.32%
2019/09/09	12	234.04	6	233.83	233.00	6	7,005	0.09%
2019/09/06	14	238.82	13	239.50	237.00	1	6,985	0.01%
2019/09/05	20	237.58	21	239.62	238.00	-1	6,921	-0.01%
2019/09/04	9	234.61	3	236.67	234.50	6	6,792	0.09%
2019/09/03	10	235.00	15	235.67	235.50	-5	6,765	-0.07%
2019/09/02	39	233.60	22	235.70	236.00	17	6,703	0.25%
2019/08/30	50	219.12	79	224.59	227.00	-29	6,498	-0.45%
2019/08/29	1	206.00	1	205.00	206.50	0	6,338	0.00%
2019/08/28	7	204.64	3	205.00	204.50	4	6,369	0.06%
2019/08/27	9	207.83	5	206.50	203.00	4	6,348	0.06%
2019/08/26	24	212.19	5	213.60	209.00	19	6,334	0.30%
2019/08/23	10	257.75	22	258.70	258.00	-12	6,231	-0.19%
2019/08/22	15	256.07	4	253.00	253.00	11	6,180	0.18%
2019/08/21	11	258.55	9	259.17	257.50	2	6,140	0.03%
2019/08/20	12	266.29	10	266.30	265.50	2	6,076	0.03%
2019/08/19	15	264.40	2	265.00	264.50	13	6,067	0.21%
2019/08/16	1	265.00	12	264.75	263.50	-11	6,169	-0.18%
2019/08/15	10	263.35	6	263.92	264.50	4	6,197	0.06%
2019/08/14	14	272.71	28.5	270.84	268.50	-14.5	6,242	-0.23%
2019/08/13	19	265.76	12	266.38	266.50	7	6,223	0.11%
2019/08/12	6	264.00	5	265.30	268.50	1	6,311	0.02%
2019/08/08	5	255.70	4	256.38	257.00	1	6,341	0.02%
2019/08/07	2.2	253.77	0	0.00	250.50	2.2	6,380	0.03%
2019/08/06	8	253.69	8	255.56	258.50	0	6,530	0.00%
2019/08/05	19	265.84	11	266.36	260.00	8	6,653	0.12%
2019/08/02	8	260.00	2	260.25	257.50	6	6,659	0.09%
2019/08/01	3	268.00	9	267.72	266.00	-6	6,678	-0.09%
2019/07/31	0	0.00	2	261.75	266.00	-2	6,735	-0.03%
2019/07/30	6	263.58	6	263.67	264.50	0	6,751	0.00%
2019/07/29	0	0.00	2	259.25	258.50	-2	6,693	-0.03%
2019/07/26	3	258.67	16	257.53	259.50	-13	6,791	-0.19%
2019/07/25	5	255.50	2	257.25	258.00	3	6,811	0.04%
2019/07/24	4	257.25	1	259.50	255.50	3	6,857	0.04%
2019/07/23	1	257.00	1	258.00	255.00	0	7,072	0.00%
2019/07/22	9	253.56	2	253.75	253.00	7	7,114	0.10%
2019/07/19	9	259.83	1	262.50	257.50	8	7,278	0.11%
2019/07/18	4	259.38	10	259.65	259.00	-6	7,308	-0.08%
2019/07/17	3	267.17	0	0.00	267.00	3	7,339	0.04%
2019/07/16	1	271.50	2	271.00	269.50	-1	7,398	-0.01%
2019/07/15	6	266.92	3	267.00	267.50	3	7,462	0.04%
2019/07/12	0	0.00	2	273.00	273.50	-2	7,635	-0.03%
2019/07/11	6	272.08	2	271.50	271.50	4	7,939	0.05%
2019/07/10	4	267.00	1	267.00	269.00	3	7,981	0.04%
2019/07/09	4	265.50	4	266.38	264.00	0	7,998	0.00%
2019/07/08	12	276.42	0	0.00	275.00	12	7,963	0.15%
2019/07/05	2	276.75	12	278.08	278.00	-10	8,066	-0.12%
2019/07/04	15	278.93	11	279.18	277.00	4	8,069	0.05%
2019/07/03	4	270.88	0	0.00	270.00	4	8,107	0.05%
2019/07/02	3	272.50	2	274.00	271.50	1	8,194	0.01%
2019/07/01	3.1	271.02	7	271.57	272.50	-4	8,287	-0.05%
2019/06/28	2	264.25	1	268.00	264.00	1	8,235	0.01%
2019/06/27	7	267.71	3	269.33	267.50	4	8,232	0.05%
2019/06/26	1	266.00	1	265.00	266.00	0	8,216	0.00%
2019/06/25	5	265.30	3	265.83	263.50	2	8,208	0.02%
2019/06/24	1	270.00	1	269.00	271.00	0	8,203	0.00%
2019/06/21	3	267.83	1	267.00	267.50	2	8,223	0.02%
2019/06/20	14	271.43	11	272.36	270.00	3	8,264	0.04%
2019/06/19	1	264.50	13	263.38	264.00	-12	8,166	-0.15%
2019/06/18	2	258.50	3	261.17	258.00	-1	8,118	-0.01%
2019/06/17	2	259.75	6	257.00	261.00	-4	8,121	-0.05%
2019/06/14	8	250.63	4	251.25	251.00	4	8,100	0.05%
2019/06/13	1	249.00	1	247.50	247.00	0	8,139	0.00%
2019/06/12	6	247.58	7	248.71	249.00	-1	8,412	-0.01%
2019/06/11	0	0.00	2	251.25	251.50	-2	8,450	-0.02%
2019/06/10	5	249.70	1	249.00	251.00	4	8,413	0.05%
2019/06/06	10	247.50	22	247.09	245.00	-12	8,470	-0.14%
2019/06/05	28	265.36	25	259.84	256.00	3	8,406	0.04%
2019/06/04	5	264.30	9	264.39	263.50	-4	8,298	-0.05%
2019/06/03	9	260.06	4	261.00	262.00	5	8,309	0.06%
2019/05/31	13	254.42	10	258.15	261.00	3	8,295	0.04%
2019/05/30	17	253.65	23	252.85	251.00	-6	8,268	-0.07%
2019/05/29	12	251.42	35	252.33	255.00	-23	8,300	-0.28%
2019/05/28	9	244.89	4	245.75	245.50	5	8,516	0.06%
2019/05/27	3	243.50	4	245.25	245.00	-1	8,683	-0.01%
2019/05/24	5	245.20	8	246.00	242.00	-3	8,740	-0.03%
2019/05/23	24	245.54	5	244.80	244.50	19	8,862	0.21%
2019/05/22	13	258.19	14	255.61	253.50	-1	8,826	-0.01%
2019/05/21	1	254.00	8	253.19	258.00	-7	8,950	-0.08%
2019/05/20	15	253.10	4	251.63	251.50	11	8,962	0.12%
2019/05/17	14	249.71	13	248.65	249.50	1	9,055	0.01%
2019/05/16	11	251.68	23	249.04	249.00	-12	9,151	-0.13%
2019/05/15	3	261.50	3	260.67	259.00	0	9,247	0.00%
2019/05/14	17	255.21	13.2	254.66	258.00	3.8	9,619	0.04%
2019/05/13	24.1	267.75	14	274.39	259.50	10.1	9,767	0.10%
2019/05/10	13	283.77	19	282.26	280.50	-6	9,627	-0.06%
2019/05/09	6	286.50	0	0.00	286.00	6	9,500	0.06%
2019/05/08	12	290.08	20	289.65	294.50	-8	9,514	-0.08%
2019/05/07	8	296.31	2	294.25	293.00	6	9,594	0.06%
2019/05/06	6	292.50	2.2	292.76	293.50	3.8	9,807	0.04%
2019/05/03	9	299.33	3	299.00	300.00	6	9,747	0.06%
2019/05/02	4.2	302.60	6	303.50	303.50	-1.8	9,674	-0.02%
2019/04/30	8	303.13	4	301.50	304.50	4	9,690	0.04%
2019/04/29	24.1	307.31	19	306.16	300.50	5.1	9,725	0.05%
2019/04/26	10	321.10	12	317.33	319.00	-2	9,583	-0.02%
2019/04/25	18	309.17	30	308.30	321.50	-12	9,624	-0.12%
2019/04/24	6	322.17	3	321.83	319.50	3	9,552	0.03%
2019/04/23	18	322.42	6	322.58	321.50	12	9,640	0.12%
2019/04/22	12	329.46	3	329.33	327.50	9	9,626	0.09%
2019/04/19	7	332.29	10	330.25	333.50	-3	9,748	-0.03%
2019/04/18	29	343.17	26	339.60	331.00	3	9,862	0.03%
2019/04/17	13	340.69	26	342.12	345.00	-13	9,990	-0.13%
2019/04/16	6	333.33	11	333.05	332.50	-5	9,759	-0.05%
2019/04/15	1	332.50	10	330.00	330.50	-9	9,814	-0.09%
2019/04/12	7	328.71	6	331.25	326.00	1	10,131	0.01%
2019/04/11	22	334.61	10	334.15	329.00	12	10,283	0.12%
2019/04/10	8	328.44	7	327.71	329.00	1	10,265	0.01%
2019/04/09	25	330.90	16	331.22	330.00	9	10,321	0.09%
2019/04/08	7	326.50	1	335.00	324.50	6	10,433	0.06%
2019/04/03	15	325.63	17	331.06	330.00	-2	10,555	-0.02%
2019/04/02	4	321.25	4	322.88	320.00	0	10,591	0.00%
2019/04/01	4	323.75	1	326.00	321.00	3	10,685	0.03%
2019/03/29	12	326.29	4	325.75	323.00	8	10,728	0.07%
2019/03/28	1	324.00	2	322.00	322.00	-1	10,981	-0.01%
2019/03/27	4	324.38	7	323.57	324.00	-3	11,222	-0.03%
2019/03/26	22	322.23	16	322.56	323.00	6	11,369	0.05%
2019/03/25	9	318.33	6.1	319.19	318.00	2.9	11,539	0.02%
2019/03/22	9	336.06	2	335.50	331.00	7	11,684	0.06%
2019/03/21	4	334.50	3	333.33	334.50	1	11,979	0.01%
2019/03/20	4	334.63	4.1	335.12	334.50	-0.1	12,400	0.00%
2019/03/19	11	336.68	5	336.00	333.50	6	12,527	0.05%
2019/03/18	14	345.21	6	346.67	341.00	8	12,700	0.06%
2019/03/15	35	348.44	39	349.41	345.50	-4	12,962	-0.03%
2019/03/14	7	337.86	4	339.00	339.00	3	12,989	0.02%
2019/03/13	11	335.82	20	335.00	338.00	-9	13,305	-0.07%
2019/03/12	13.1	339.90	13	335.42	332.00	0.1	13,549	0.00%
2019/03/11	11	336.95	7	336.93	339.50	4	13,804	0.03%
2019/03/08	5	334.70	7	330.00	336.50	-2	14,058	-0.01%
2019/03/07	7	333.43	5	335.20	336.00	2	14,258	0.01%
2019/03/06	7	341.36	7	341.36	339.50	0	14,670	0.00%
2019/03/05	13	342.92	7	340.43	340.00	6	15,102	0.04%
2019/03/04	6	345.75	7	346.71	349.50	-1	15,341	-0.01%
2019/02/27	31	353.89	37	349.68	346.00	-6	15,421	-0.04%
2019/02/26	13	378.58	22	379.72	372.00	-9	15,363	-0.06%
2019/02/25	12	377.79	7	378.50	375.00	5	15,588	0.03%
2019/02/22	32	381.17	19	378.08	375.50	13	15,898	0.08%
2019/02/21	12	374.96	8	375.84	381.00	4	15,977	0.02%
2019/02/20	10	377.70	12	377.88	373.00	-2	16,022	-0.01%
2019/02/19	32	372.25	19	369.18	368.00	13	16,155	0.08%
2019/02/18	15	368.80	18	370.67	371.50	-3	16,227	-0.02%
2019/02/15	16	366.66	12	362.79	360.00	4	16,313	0.02%
2019/02/14	19	378.82	15	377.07	375.50	4	16,411	0.02%
2019/02/13	26	370.65	33	373.95	382.50	-7	16,498	-0.04%
2019/02/12	153	347.18	165	344.58	352.00	-12	16,465	-0.07%	大買/大賣/
2019/02/11	5	324.00	4	327.25	328.00	1	16,537	0.01%
2019/01/30	13	322.73	11	323.18	321.50	2	17,013	0.01%
2019/01/29	14	320.32	9	321.11	321.00	5	17,472	0.03%
2019/01/28	42	334.95	41	333.20	328.00	1	17,718	0.01%
2019/01/25	95	328.20	108	326.76	328.50	-13	18,290	-0.07%	大賣/
2019/01/24	9	316.39	7	315.86	315.00	2	18,538	0.01%
2019/01/23	3	313.83	11	314.64	316.50	-8	19,031	-0.04%
2019/01/22	9	317.78	4	316.38	316.50	5	19,435	0.03%
2019/01/21	14	323.04	10	323.80	320.00	4	19,803	0.02%
2019/01/18	4	316.13	6	317.33	318.50	-2	20,210	-0.01%
2019/01/17	12	318.58	15	317.40	313.50	-3	20,494	-0.01%
2019/01/16	14	317.04	21	317.86	317.50	-7	20,815	-0.03%
2019/01/15	7	312.57	12	312.25	314.00	-5	21,044	-0.02%
2019/01/14	8	307.19	9	305.61	307.00	-1	21,175	0.00%
2019/01/11	24	310.48	8	309.75	306.00	16	21,492	0.07%
2019/01/10	22	306.93	16	305.69	304.50	6	21,530	0.03%
2019/01/09	29	305.71	31	311.61	303.50	-2	21,682	-0.01%
2019/01/08	13	294.92	2	296.50	294.00	11	21,582	0.05%
2019/01/07	14	297.71	14	297.86	296.50	0	21,821	0.00%
2019/01/04	15	290.07	21	289.98	289.50	-6	22,086	-0.03%
2019/01/03	20	306.03	22	310.39	303.00	-2	22,148	-0.01%
2019/01/02	27	321.26	17	317.68	314.00	10	22,326	0.04%
2018/12/28	12	319.33	4	320.00	319.00	8	22,743	0.04%
2018/12/27	24	324.38	23	324.85	321.00	1	23,057	0.00%
2018/12/26	24	325.50	19	330.74	314.00	5	23,010	0.02%
2018/12/25	16	321.31	14	323.86	328.50	2	22,973	0.01%
2018/12/24	7	322.93	5	328.20	331.00	2	23,045	0.01%
2018/12/22	5	324.20	5	322.70	322.50	0	23,071	0.00%
2018/12/21	131	323.27	149	316.00	328.00	-18	23,401	-0.08%	大買/大賣/
2018/12/20	34	312.82	18	313.56	314.00	16	23,379	0.07%
2018/12/19	62	324.43	74	325.30	320.00	-12	23,332	-0.05%
2018/12/18	71	315.69	67	317.47	320.00	4	23,364	0.02%
2018/12/17	48	319.49	44	318.36	321.50	4	23,451	0.02%
2018/12/14	49	311.35	61	307.20	320.00	-12	23,654	-0.05%
2018/12/13	89	322.40	67	324.46	314.50	22	23,631	0.09%
2018/12/12	55	340.56	29	340.55	338.50	26	23,390	0.11%
2018/12/11	43	326.97	45	328.71	332.00	-2	23,313	-0.01%
2018/12/10	84	332.28	67	331.75	323.50	17	23,451	0.07%
2018/12/07	95	351.76	78	354.90	356.50	17	23,309	0.07%
2018/12/06	78	365.37	64	362.34	349.50	14	23,214	0.06%
2018/12/05	39	385.58	58	386.62	388.00	-19	23,066	-0.08%
2018/12/04	27	411.30	27	406.59	401.50	0	23,116	0.00%
2018/12/03	46	404.93	39	400.00	407.00	7	23,138	0.03%
2018/11/30	45	365.24	52	364.11	370.00	-7	23,150	-0.03%
2018/11/29	96	368.27	82	362.98	359.50	14	23,039	0.06%
2018/11/28	58	350.91	55	350.55	357.50	3	22,901	0.01%
2018/11/27	56	336.14	61	333.24	340.00	-5	22,647	-0.02%
2018/11/26	35	323.24	40	323.01	327.00	-5	22,440	-0.02%
2018/11/23	40	328.10	30	331.02	319.00	10	22,378	0.04%
2018/11/22	49	344.27	66	341.76	332.00	-17	22,313	-0.08%
2018/11/21	63	327.06	66	328.44	340.00	-3	22,117	-0.01%
2018/11/20	38	318.29	31	318.08	321.00	7	21,995	0.03%
2018/11/19	30	313.85	20	314.88	317.50	10	21,950	0.05%
2018/11/16	34	315.84	38	317.09	310.00	-4	21,979	-0.02%
2018/11/15	39	308.14	42	308.95	312.00	-3	21,801	-0.01%
2018/11/14	41	311.34	32	312.97	306.00	9	21,837	0.04%
2018/11/13	52	301.28	48	301.84	311.00	4	21,884	0.02%
2018/11/12	27	308.50	28	310.38	310.00	-1	21,928	0.00%
2018/11/09	59	322.86	55	323.21	329.00	4	21,966	0.02%
2018/11/08	52	339.39	48	335.98	324.00	4	21,832	0.02%
2018/11/07	89	312.73	89	313.51	331.00	0	21,787	0.00%
2018/11/06	71	325.92	62	330.90	308.00	9	21,693	0.04%
2018/11/05	44	338.49	38	338.80	340.00	6	21,585	0.03%
2018/11/02	62	362.44	49	364.46	345.50	13	21,659	0.06%
2018/11/01	60	336.33	57	337.61	347.00	3	21,253	0.01%
2018/10/31	75	319.23	82	314.65	315.50	-7	20,947	-0.03%
2018/10/30	58	304.79	54	306.94	298.00	4	20,601	0.02%
2018/10/29	66	322.92	61	323.47	320.00	5	20,523	0.02%
2018/10/26	53	322.41	48	326.86	324.00	5	20,366	0.02%
2018/10/25	22	320.93	18	323.69	315.50	4	20,022	0.02%
2018/10/24	41	359.78	40	360.64	349.00	1	19,958	0.01%
2018/10/23	34	384.38	40	372.28	366.00	-6	19,663	-0.03%
2018/10/22	29	385.29	29	388.00	390.00	0	19,377	0.00%
2018/10/19	22	395.43	20	394.30	394.00	2	19,227	0.01%
2018/10/18	28	422.59	28	423.63	421.50	0	18,942	0.00%
2018/10/17	32	434.82	31	436.69	418.00	1	18,861	0.01%
2018/10/16	28	419.11	28	421.75	419.00	0	18,685	0.00%
2018/10/15	39	416.41	40	415.83	410.00	-1	18,626	-0.01%
2018/10/12	35	406.93	34	409.35	415.00	1	18,516	0.01%
2018/10/11	31	392.53	26.3	393.74	388.00	4.7	18,424	0.03%
2018/10/09	34	420.01	36	412.50	423.50	-2	18,235	-0.01%
2018/10/08	27	393.44	27	391.61	404.00	0	17,981	0.00%
2018/10/05	18	423.92	19	414.79	403.00	-1	17,564	-0.01%
2018/10/04	10	452.35	8	455.63	446.00	2	17,277	0.01%
2018/10/03	14	451.89	12	455.79	451.00	2	17,402	0.01%
2018/10/02	9.1	471.08	12	464.21	458.00	-2.9	17,240	-0.02%
2018/10/01	10	460.43	9	464.39	470.00	1	17,144	0.01%
2018/09/28	20	464.95	19	463.08	459.00	1	17,136	0.01%
2018/09/27	15	476.21	11	473.82	466.00	4	16,819	0.02%
2018/09/26	7	498.86	6.2	497.09	490.00	0.8	16,641	0.00%
2018/09/25	14	516.79	11	511.73	506.00	3	16,651	0.02%
2018/09/21	17	502.85	16	506.38	514.00	1	16,571	0.01%
2018/09/20	53	483.45	54	480.06	490.00	-1	16,382	-0.01%
2018/09/19	35	506.60	39.2	506.04	479.00	-4.2	15,986	-0.03%
2018/09/18	20	515.05	14	509.14	501.00	6	15,768	0.04%
2018/09/17	50	531.46	47	530.70	533.00	3	15,646	0.02%
2018/09/14	39	522.13	41	524.00	534.00	-2	15,608	-0.01%
2018/09/13	35	536.31	34	536.35	508.00	1	15,358	0.01%
2018/09/12	101	525.04	103	528.21	528.00	-2	15,240	-0.01%	大買/大賣/
2018/09/11	64	544.03	66	550.50	546.00	-2	15,244	-0.01%
2018/09/10	49	536.39	47.8	538.03	532.00	1.2	15,046	0.01%
2018/09/07	29	564.86	14	580.07	545.00	15	14,799	0.10%
2018/09/06	59	609.51	54	614.91	595.00	5	14,466	0.03%
2018/09/05	25	622.24	27	623.85	611.00	-2	14,238	-0.01%
2018/09/04	46	614.52	45	619.38	630.00	1	14,222	0.01%
2018/09/03	26	663.69	21	651.86	629.00	5	13,956	0.04%
2018/08/31	13	697.69	12	697.75	698.00	1	13,827	0.01%
2018/08/30	17	700.47	15.5	703.81	696.00	1.5	13,859	0.01%
2018/08/29	31	701.42	30	694.07	705.00	1	13,851	0.01%
2018/08/28	42	696.38	39	678.33	675.00	3	13,739	0.02%
2018/08/27	23	684.35	26	679.85	695.00	-3	13,582	-0.02%
2018/08/24	84	643.71	85	640.60	643.00	-1	13,402	-0.01%
2018/08/23	18	639.33	16	638.69	628.00	2	13,317	0.02%
2018/08/22	35	662.86	32	656.16	650.00	3	13,214	0.02%
2018/08/21	81	670.79	83	666.10	673.00	-2	13,070	-0.02%
2018/08/20	35	637.26	39	635.15	662.00	-4	12,901	-0.03%
2018/08/17	77.6	656.20	79	644.61	630.00	-1.4	12,641	-0.01%
2018/08/16	81	657.48	88	653.07	663.00	-7	12,302	-0.06%
2018/08/15	15	614.87	12	615.17	610.00	3	12,018	0.02%
2018/08/14	92	637.37	121	604.44	637.00	-29	11,792	-0.25%	大賣/
2018/08/13	21	613.90	21	610.90	597.00	0	11,467	0.00%
2018/08/10	24	688.23	18	686.61	651.00	6	11,084	0.05%
2018/08/09	82	740.10	46	720.33	720.00	36	10,698	0.34%
2018/08/08	89	764.92	78	780.81	742.00	11	10,347	0.11%
2018/08/07	6	758.33	10	750.90	788.00	-4	10,030	-0.04%
2018/08/06	8	737.13	6	742.17	724.00	2	10,095	0.02%
2018/08/03	25	723.24	26	726.58	730.00	-1	10,156	-0.01%
2018/08/02	28	731.36	20	729.25	716.00	8	9,950	0.08%
2018/08/01	2	789.00	4	793.00	795.00	-2	9,883	-0.02%
2018/07/31	19	807.68	17	806.58	781.00	2	9,829	0.02%
2018/07/30	3	843.33	0	0.00	840.00	3	9,636	0.03%
2018/07/27	10	919.20	11	924.73	933.00	-1	9,581	-0.01%
2018/07/25	20	918.65	19	912.43	925.00	1	9,619	0.01%
2018/07/24	1	858.00	4	870.00	893.00	-3	9,720	-0.03%
2018/07/23	16	823.81	19.5	825.08	843.00	-3.5	9,844	-0.04%
2018/07/20	5.1	843.50	2	821.00	812.00	3.1	9,892	0.03%
2018/07/19	4	869.50	6	865.83	892.00	-2	9,848	-0.02%
2018/07/18	5	898.77	4	916.75	860.00	1	9,781	0.01%
2018/07/17	18	922.88	13	904.23	904.00	5	9,682	0.05%
2018/07/16	5	981.40	4	980.00	962.00	1	9,580	0.01%
2018/07/13	1	1010.00	1	998.00	998.00	0	9,632	0.00%
2018/07/12	5	987.22	9	992.44	1005.00	-4	9,608	-0.04%
2018/07/11	12	988.75	2	968.00	965.00	10	9,508	0.11%
2018/07/10	1	1040.00	1	1050.00	1045.00	0	9,173	0.00%
2018/07/09	12	1038.75	8.2	1038.05	1020.00	3.8	9,168	0.04%
2018/07/06	6.1	1119.34	3	1121.67	1175.00	3.1	9,120	0.03%
2018/07/05	5	1188.00	6	1170.00	1115.00	-1	9,021	-0.01%
2018/07/04	3.2	1172.50	7	1192.14	1180.00	-3.8	8,974	-0.04%
2018/07/03	7	1228.57	4	1232.50	1165.00	3	8,943	0.03%
2018/07/02	4.5	1192.22	10	1199.01	1230.00	-5.5	8,742	-0.06%
2018/06/29	3.2	1104.13	5	1111.00	1125.00	-1.9	8,658	-0.02%
2018/06/28	3	1038.33	3	1048.33	1055.00	0	8,572	0.00%
2018/06/27	5.4	1059.53	7	1071.43	1020.00	-1.7	8,554	-0.02%
2018/06/26	4	998.25	5	974.00	1035.00	-1	8,482	-0.01%
2018/06/25	3	958.64	3	963.67	949.00	0	8,446	0.00%
2018/06/22	5	953.55	5	974.20	942.00	0	8,464	0.00%
2018/06/21	4	1027.50	3	1038.33	987.00	1	8,456	0.01%
2018/06/20	17	985.59	15	964.20	1010.00	2	8,485	0.02%
2018/06/19	2	1052.50	0	0.00	1035.00	2	8,404	0.02%
2018/06/15	12	1094.17	10	1096.50	1135.00	2	8,410	0.02%
2018/06/14	5	1136.00	4	1127.50	1080.00	1	8,400	0.01%
2018/06/13	5	1098.00	4	1090.00	1130.00	1	8,377	0.01%
2018/06/12	5	1153.00	4	1128.75	1135.00	1	8,374	0.01%
2018/06/11	6	1228.33	7	1225.71	1210.00	-1	8,254	-0.01%
2018/06/08	6	1215.83	0.2	1180.00	1180.00	5.8	8,214	0.07%
2018/06/07	5	1181.00	6	1145.83	1230.00	-1	8,254	-0.01%
2018/06/06	2	1110.00	3.5	1065.80	1125.00	-1.5	8,199	-0.02%
2018/06/05	3	1036.67	2	1035.00	1025.00	1	8,160	0.01%
2018/06/04	1	1065.00	0	0.00	1070.00	1	8,132	0.01%
2018/06/01	1	991.00	1	982.00	982.00	0	8,189	0.00%
2018/05/31	7	1032.00	3.2	982.71	951.00	3.8	8,259	0.05%
2018/05/30	1	1020.00	5	1030.00	1035.00	-4	8,238	-0.05%
2018/05/29	1	1040.00	1.2	1058.54	1090.00	-0.2	8,203	0.00%
2018/05/28	2	999.10	0	0.00	1065.00	2	8,265	0.02%
2018/05/25	0	0.00	2	955.00	969.00	-2	8,376	-0.02%
2018/05/24	5	899.80	3.6	914.67	913.00	1.4	8,482	0.02%
2018/05/23	2	934.50	1	956.00	883.00	1	8,545	0.01%
2018/05/21	1	970.00	0	970.00	974.00	1	8,574	0.01%
2018/05/18	2	900.00	0	0.00	886.00	2	8,598	0.02%
2018/05/17	1	834.00	2	848.98	844.00	-1	8,572	-0.01%
2018/05/16	4	934.00	0	925.00	926.00	4	8,565	0.05%
2018/05/15	0	1000.00	2.1	999.07	1000.00	-2.1	8,607	-0.02%
2018/05/14	4	911.50	1.3	913.00	913.00	2.7	8,578	0.03%
2018/05/11	19	864.43	19.1	855.31	830.00	0	8,639	0.00%
2018/05/10	14	804.79	16.1	801.65	845.00	-2.1	8,382	-0.02%
2018/05/09	7	757.71	11.8	764.75	769.00	-4.8	8,193	-0.06%
2018/05/08	12	743.58	9	719.44	718.00	3	8,066	0.04%
2018/05/07	6	714.50	12	722.08	741.00	-6	7,911	-0.08%
2018/05/04	8	670.13	9	673.67	674.00	-1	7,867	-0.01%
2018/05/03	7	648.86	7	651.14	653.00	0	7,785	0.00%
2018/05/02	7	655.29	9	649.22	655.00	-2	7,734	-0.03%
2018/04/30	5	627.40	5	630.40	627.00	0	7,707	0.00%
2018/04/26	18	604.55	16	603.88	593.00	2	7,738	0.03%
2018/04/25	13	609.08	9	609.33	584.00	4	7,584	0.05%
2018/04/24	22	654.18	21	652.33	639.00	1	7,374	0.01%
2018/04/23	13	661.85	18	646.56	684.00	-5	7,193	-0.07%
2018/04/20	11	634.82	7	643.00	622.00	4	7,192	0.06%
2018/04/19	13	675.06	8	676.88	650.00	5	7,135	0.07%
2018/04/18	6	624.50	10	637.60	664.00	-4	6,969	-0.06%
2018/04/17	10	618.50	8.1	617.77	604.00	1.9	6,938	0.03%
2018/04/16	4	599.75	7.3	596.75	616.00	-3.3	6,791	-0.05%
2018/04/13	5	561.20	8	562.38	560.00	-3	6,736	-0.04%
2018/04/12	7	547.57	10	552.70	552.00	-3	6,707	-0.04%
2018/04/11	5	547.20	4	550.00	544.00	1	6,723	0.01%
2018/04/10	9	539.89	16	543.69	545.00	-7	6,796	-0.10%
2018/04/09	2	518.50	3	527.67	532.00	-1	6,716	-0.01%
2018/04/03	2	510.00	2	511.99	511.00	0	6,666	0.00%
2018/04/02	15	528.73	11	514.82	503.00	4	6,673	0.06%
2018/03/31	8	541.63	1	546.00	522.00	7	6,625	0.11%
2018/03/30	12	545.17	11	551.36	522.00	1	6,663	0.02%
2018/03/29	0	0.00	17	511.53	520.00	-17	6,608	-0.26%
2018/03/28	11	497.36	7.4	495.03	495.00	3.6	6,563	0.06%
2018/03/27	17	499.32	9	501.61	503.00	8	6,542	0.12%
2018/03/26	3	473.83	3	484.00	475.00	0	6,466	0.00%
2018/03/23	17	496.82	13	488.46	484.00	4	6,424	0.06%
2018/03/22	13	502.54	12.1	506.72	507.00	0.9	6,438	0.01%
2018/03/21	12	474.38	11	482.59	488.00	1	6,366	0.02%
2018/03/20	12	453.96	15.2	455.94	467.00	-3.2	6,256	-0.05%
2018/03/19	4	432.63	6	432.01	441.00	-2	6,150	-0.03%
2018/03/15	2	411.50	3	416.00	417.50	-1	6,030	-0.02%
2018/03/14	5	415.70	1	405.50	405.50	4	6,045	0.07%
2018/03/13	1	418.00	4	414.13	419.00	-3	6,009	-0.05%
2018/03/12	5	412.70	1	416.50	410.00	4	5,998	0.07%
2018/03/09	4	403.88	7	405.93	405.50	-3	5,986	-0.05%
2018/03/08	3	403.33	0	0.00	400.50	3	5,903	0.05%
2018/03/07	5	389.80	4	389.25	393.50	1	5,856	0.02%
2018/03/06	3	384.83	12	382.96	383.50	-9	5,819	-0.15%
2018/03/05	2	379.50	1	377.00	377.00	1	6,084	0.02%
2018/03/02	8	359.25	9	369.50	365.50	-1	6,006	-0.02%
2018/03/01	2	343.00	4	339.75	346.00	-2	5,882	-0.03%
2018/02/27	0	0.00	2	331.75	330.50	-2	5,833	-0.03%
2018/02/26	5	326.70	1	325.00	325.00	4	5,824	0.07%
2018/02/23	3	341.17	0	0.00	325.00	3	5,726	0.05%
2018/02/22	2	329.50	2	318.75	327.00	0	5,606	0.00%
2018/02/21	2	324.00	3	326.00	326.00	-1	5,491	-0.02%
2018/02/12	3	330.00	3	329.83	312.00	0	5,437	0.00%
2018/02/09	5	333.00	1	331.50	331.50	4	5,426	0.07%
2018/02/08	1	349.50	1	357.00	348.00	0	5,406	0.00%
2018/02/07	2	363.25	2.1	368.23	357.50	-0.1	5,364	0.00%
2018/02/06	5.1	359.20	2	368.50	354.00	3.1	5,307	0.06%
2018/02/05	3	385.33	3	388.00	385.00	0	5,207	0.00%
2018/02/02	5	408.30	7	403.21	400.00	-2	5,176	-0.04%
2018/02/01	1	387.00	10	387.15	386.00	-9	5,070	-0.18%
2018/01/31	2	382.00	11	385.77	387.00	-9	5,049	-0.18%
2018/01/30	7	374.36	2	372.25	373.00	5	5,001	0.10%
2018/01/29	3	377.02	0	0.00	382.50	3	4,960	0.06%
2018/01/26	1	376.00	1	378.50	373.00	0	4,892	0.00%
2018/01/25	1	390.00	1	397.00	395.50	0	4,805	0.00%
2018/01/24	2.1	398.40	2	398.25	397.00	0.1	4,794	0.00%
2018/01/23	6.1	418.12	8	409.88	395.00	-2	4,728	-0.04%
2018/01/22	4	400.25	9	408.00	415.00	-5	4,613	-0.11%
2018/01/19	1	369.50	3	370.83	389.00	-2	4,490	-0.04%
2018/01/18	3	362.00	3	364.79	362.00	0	4,482	0.00%
2018/01/17	1	353.00	0	0.00	355.00	1	4,397	0.02%
2018/01/16	7.5	353.27	5	347.30	360.50	2.5	4,332	0.06%
2018/01/15	8	358.19	2	370.50	354.00	6	4,165	0.14%
2018/01/12	2	376.49	2	379.75	375.00	0	4,073	0.00%
2018/01/11	5	396.38	4	391.88	386.50	1	4,022	0.03%
2018/01/10	7	387.00	4	385.25	379.50	3	3,929	0.08%
2018/01/09	5	398.00	0	0.00	394.00	5	3,907	0.13%
2018/01/08	2	401.48	0	0.00	400.00	2	3,857	0.05%
2018/01/05	1	409.50	0	0.00	404.00	1	3,856	0.03%
2018/01/04	3	407.00	2	396.75	398.50	1	3,820	0.03%
2018/01/03	0	0.00	1.4	389.00	389.00	-1.4	3,730	-0.04%