合一 (4743)-台新-台中券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
153.0
漲跌
▲0.5
漲幅
+0.33%
成交量
1,527張
產業
上櫃生技醫療類股
721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

合一 (4743)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	5.7	151.51	3	152.50	153.00	2.7	2,127	0.13%
2024/05/09	3	153.56	1	153.76	152.50	2.1	2,118	0.10%
2024/05/08	7.7	154.39	3	156.00	157.00	4.7	2,123	0.22%
2024/05/07	5	156.70	3.3	156.70	156.00	1.7	2,124	0.08%
2024/05/06	0.1	159.21	2.6	160.18	159.50	-2.5	2,118	-0.12%
2024/05/03	5.4	160.17	5	160.30	158.00	0.4	2,117	0.02%
2024/05/02	2.3	158.06	5.2	159.81	160.50	-2.9	2,117	-0.14%
2024/04/30	1	158.00	6	158.00	158.50	-5	2,127	-0.24%
2024/04/29	1.5	158.47	8.1	157.58	159.00	-6.6	2,132	-0.31%
2024/04/26	3	152.00	4	152.88	153.00	-1	2,157	-0.04%
2024/04/25	7	152.64	4	153.25	152.50	3	2,172	0.14%
2024/04/24	4	154.75	5.2	154.31	153.50	-1.2	2,194	-0.05%
2024/04/23	5.1	153.18	3.4	154.96	155.00	1.7	2,234	0.08%
2024/04/22	5.1	150.27	5.3	149.32	149.00	-0.2	2,232	-0.01%
2024/04/19	26.7	149.87	43.6	146.63	145.50	-16.9	2,196	-0.77%
2024/04/18	8.8	155.88	4.7	158.49	157.00	4.1	2,122	0.19%
2024/04/17	6.9	159.49	1	158.00	158.00	5.9	2,098	0.28%
2024/04/16	22.8	160.30	5.4	158.98	159.00	17.4	2,084	0.83%
2024/04/15	8.2	166.96	2.6	166.42	166.00	5.6	2,027	0.27%
2024/04/12	3.3	172.98	1	172.00	172.00	2.3	1,995	0.11%
2024/04/11	3	175.67	7	176.50	175.50	-4	1,988	-0.20%
2024/04/10	2.1	175.45	1	175.00	175.00	1.1	2,051	0.05%
2024/04/09	1	175.50	2	175.25	173.50	-1	2,053	-0.05%
2024/04/08	2.5	174.37	16	175.19	174.00	-13.5	2,046	-0.66%
2024/04/03	1.5	171.42	0	0.00	172.00	1.5	2,026	0.08%
2024/04/02	3.1	173.17	4.1	172.65	172.50	-1.1	2,041	-0.05%
2024/04/01	15.2	175.64	11	173.77	172.50	4.2	2,083	0.20%
2024/03/29	6	174.25	7.9	174.53	175.50	-1.9	2,047	-0.09%
2024/03/28	4	175.50	3.1	174.33	174.00	0.9	2,049	0.04%
2024/03/27	1.4	172.50	7	175.49	174.00	-5.6	2,041	-0.28%
2024/03/26	8.2	172.45	4	172.75	171.00	4.2	2,022	0.21%
2024/03/25	2.3	174.00	1	173.01	173.00	1.3	2,009	0.06%
2024/03/22	3	174.50	29	173.69	172.50	-26	2,007	-1.29%
2024/03/21	0.1	172.50	10.1	170.62	172.50	-10	2,006	-0.50%
2024/03/20	6.1	169.07	2.3	169.88	167.00	3.8	2,021	0.19%
2024/03/19	11	165.45	3	165.50	165.00	8	2,029	0.39%
2024/03/18	7.3	166.09	4	166.75	165.00	3.3	2,039	0.16%
2024/03/15	0	168.75	0.1	168.50	168.00	-0.1	2,045	0.00%
2024/03/14	7.1	169.64	7	170.36	168.00	0.1	2,049	0.01%
2024/03/13	6.1	169.07	1.1	170.90	167.00	5.1	2,040	0.25%
2024/03/12	3	172.00	0	0.00	171.00	3	2,034	0.15%
2024/03/11	4.8	170.78	4.9	171.40	170.50	-0.2	2,075	-0.01%
2024/03/08	27.2	176.36	28.1	177.26	171.00	-0.9	2,127	-0.04%
2024/03/07	35.6	168.02	41.1	176.36	184.00	-5.6	2,013	-0.28%
2024/03/06	33.6	167.99	1.7	167.93	167.50	31.9	1,906	1.67%
2024/03/05	12.5	169.43	3	169.17	168.50	9.5	1,922	0.49%
2024/03/04	8.6	171.26	1.6	171.19	171.00	7	1,918	0.36%
2024/03/01	5.2	175.01	6	174.83	174.00	-0.8	1,908	-0.04%
2024/02/29	4	176.13	5.1	176.70	176.50	-1.1	1,955	-0.06%
2024/02/27	3.1	178.49	4	177.50	177.00	-0.9	1,975	-0.05%
2024/02/26	3.3	177.65	2.1	178.99	181.00	1.2	1,996	0.06%
2024/02/23	2.3	176.53	1	177.50	176.50	1.3	2,029	0.07%
2024/02/22	1.2	176.08	1.1	176.00	175.50	0.1	2,078	0.01%
2024/02/21	3.2	180.81	3	178.67	177.00	0.2	2,111	0.01%
2024/02/20	7	177.93	2	178.00	178.00	5	2,187	0.23%
2024/02/19	1.2	179.25	4	178.50	178.00	-2.8	2,289	-0.12%
2024/02/16	1	177.00	5.1	175.81	177.00	-4.1	2,342	-0.17%
2024/02/15	3.2	171.69	2	173.50	173.00	1.2	2,486	0.05%
2024/02/05	7.2	173.97	8.1	172.20	172.50	-0.9	2,681	-0.03%
2024/02/02	2.2	174.80	2.1	175.24	174.00	0.1	3,394	0.00%
2024/02/01	2.1	173.00	0	0.00	173.00	2.1	3,628	0.06%
2024/01/31	3.4	172.06	1	173.00	173.00	2.4	4,077	0.06%
2024/01/30	2.9	173.29	0.1	173.50	172.50	2.8	4,184	0.07%
2024/01/29	5.4	174.76	2.4	174.85	175.50	3	4,197	0.07%
2024/01/26	1	176.50	6	175.92	176.50	-5	4,221	-0.12%
2024/01/25	5.1	174.30	3.8	174.30	174.00	1.3	4,249	0.03%
2024/01/24	3	177.83	1	177.00	176.50	2	4,272	0.05%
2024/01/23	2.2	179.45	10.5	178.86	179.50	-8.3	4,318	-0.19%
2024/01/22	9.5	180.01	4.4	180.73	179.50	5.1	4,396	0.12%
2024/01/19	1	176.50	2.4	176.08	175.50	-1.4	4,512	-0.03%
2024/01/18	6.3	171.80	2.6	172.23	172.50	3.7	4,585	0.08%
2024/01/17	8.8	174.48	4.2	173.57	172.50	4.6	4,637	0.10%
2024/01/16	9.8	177.66	7.4	179.16	177.50	2.3	4,672	0.05%
2024/01/15	5.2	181.10	2	181.75	182.50	3.2	4,718	0.07%
2024/01/12	2.3	181.43	0.4	182.62	180.00	1.9	4,792	0.04%
2024/01/11	0.2	184.00	0	0.00	184.00	0.2	4,915	0.00%
2024/01/10	2	181.25	2	182.50	183.50	0	4,917	0.00%
2024/01/09	3.3	182.02	4	182.63	182.00	-0.8	4,919	-0.02%
2024/01/08	1	183.00	0	0.00	183.50	1	4,950	0.02%
2024/01/05	3.5	184.00	0.8	185.50	184.50	2.7	4,950	0.05%
2024/01/04	13.4	185.96	17.2	186.27	183.00	-3.8	4,935	-0.08%
2024/01/03	89	194.90	21.2	192.62	192.00	67.9	4,867	1.39%
2024/01/02	3.1	193.50	1	193.50	193.50	2.1	4,860	0.04%
2023/12/29	2	192.75	1.1	193.50	194.50	0.9	4,868	0.02%
2023/12/28	7.4	194.29	4	193.37	192.50	3.4	4,892	0.07%
2023/12/27	19.2	199.57	6	198.83	196.50	13.2	4,874	0.27%
2023/12/26	1.2	196.00	7.4	195.65	197.00	-6.2	4,828	-0.13%
2023/12/25	2	195.25	3.1	193.37	192.50	-1.1	4,823	-0.02%
2023/12/22	0	0.00	0.2	194.00	194.50	-0.2	4,819	0.00%
2023/12/21	2.8	191.78	1	193.00	192.50	1.8	4,830	0.04%
2023/12/20	1.2	193.08	0.4	192.38	191.50	0.8	4,828	0.02%
2023/12/19	1.5	191.60	1	191.50	191.50	0.5	4,825	0.01%
2023/12/18	2.1	196.17	2	194.75	193.50	0.1	4,828	0.00%
2023/12/15	5.2	195.36	5.2	196.62	196.50	0	4,818	0.00%
2023/12/14	1.4	193.63	3	193.83	193.00	-1.6	4,797	-0.03%
2023/12/13	2.2	191.86	4	193.00	191.00	-1.8	4,784	-0.04%
2023/12/12	2.5	193.70	2.6	193.46	194.50	-0.1	4,793	0.00%
2023/12/11	2.3	192.07	2	191.50	191.00	0.3	4,781	0.01%
2023/12/08	5.7	193.78	4.4	193.32	193.50	1.3	4,776	0.03%
2023/12/07	7.8	195.04	2	195.00	193.50	5.8	4,768	0.12%
2023/12/06	14.5	195.53	13.5	194.82	195.50	0.9	4,769	0.02%
2023/12/05	22.4	201.80	58.3	199.23	198.00	-36	4,730	-0.76%
2023/12/04	7.8	206.14	6.6	206.51	205.00	1.3	4,664	0.03%
2023/12/01	8.6	206.72	1.1	208.45	205.00	7.5	4,661	0.16%
2023/11/30	5.3	206.68	4.5	206.60	205.00	0.8	4,703	0.02%
2023/11/29	3.4	206.97	1.5	208.16	208.00	1.8	4,676	0.04%
2023/11/28	6.1	204.59	5.5	204.56	204.00	0.6	4,681	0.01%
2023/11/27	12.6	207.27	10.1	207.31	204.00	2.5	4,723	0.05%
2023/11/24	8.1	204.31	5	203.97	205.00	3	4,718	0.06%
2023/11/22	93.1	206.91	7	206.71	204.50	86.1	4,667	1.85%
2023/11/21	15.3	204.11	18.5	204.84	205.50	-3.2	4,608	-0.07%
2023/11/20	11	207.09	79	206.78	206.00	-68	4,561	-1.49%
2023/11/17	27.9	206.86	55.4	208.97	206.50	-27.5	4,525	-0.61%
2023/11/16	26.7	215.35	14.4	216.29	211.50	12.3	4,449	0.28%
2023/11/15	18	214.61	17.2	214.24	214.00	0.8	4,358	0.02%
2023/11/14	43.1	212.31	123.8	211.20	211.50	-80.7	4,298	-1.88%	大賣/
2023/11/13	54.4	220.10	44.1	219.93	218.00	10.3	4,157	0.25%
2023/11/10	156.9	235.77	153.6	235.56	220.50	3.3	3,987	0.08%	大買/大賣/
2023/11/09	44.5	228.30	27.6	230.04	230.50	16.9	3,300	0.51%
2023/11/08	53.7	224.30	68.3	221.81	226.50	-14.5	3,149	-0.46%
2023/11/07	5	214.40	15.5	213.83	217.50	-10.5	2,710	-0.39%
2023/11/06	10.4	197.91	2	194.00	198.00	8.4	2,615	0.32%
2023/11/03	2	195.25	1	196.00	193.00	1	2,610	0.04%
2023/11/02	9.8	192.80	21	193.33	192.00	-11.2	2,602	-0.43%
2023/11/01	8.3	196.59	4.4	197.14	195.50	3.9	2,578	0.15%
2023/10/31	13.4	197.31	14	198.89	196.00	-0.6	2,560	-0.02%
2023/10/30	15.8	200.06	10	197.85	198.00	5.8	2,538	0.23%
2023/10/27	23	200.20	21.6	201.38	203.50	1.4	2,469	0.06%
2023/10/26	49.2	196.17	27.4	195.28	197.00	21.8	2,330	0.94%
2023/10/25	7.1	195.21	14	194.95	194.50	-6.8	2,262	-0.30%
2023/10/24	38.1	189.15	34.5	189.25	189.50	3.6	2,193	0.17%
2023/10/23	9.3	190.42	10.5	189.29	189.00	-1.2	2,128	-0.05%
2023/10/20	20	189.52	36.2	186.57	183.50	-16.2	2,068	-0.78%
2023/10/19	43.4	187.39	30.8	190.76	190.50	12.7	1,999	0.63%
2023/10/18	3.4	178.15	2	176.25	175.00	1.4	1,914	0.07%
2023/10/17	0.2	179.92	17	180.29	180.00	-16.8	1,942	-0.86%
2023/10/16	19	176.85	42	173.15	181.50	-23	1,970	-1.16%
2023/10/13	0.7	173.50	0	0.00	173.50	0.7	1,970	0.03%
2023/10/12	2.1	175.78	0.5	175.00	176.00	1.6	2,041	0.08%
2023/10/11	4.1	175.48	5.3	175.62	176.50	-1.2	2,082	-0.06%
2023/10/06	3.1	177.30	6	177.75	176.50	-2.9	2,150	-0.14%
2023/10/05	1.4	170.87	4	173.13	174.00	-2.6	2,162	-0.12%
2023/10/04	8.1	169.43	3.1	167.35	168.50	5	2,161	0.23%
2023/10/03	4.3	174.33	2.2	175.55	172.00	2.1	2,159	0.10%
2023/10/02	1	176.50	0	0.00	176.50	1	2,162	0.05%
2023/09/28	7	173.14	10	172.70	174.50	-3	2,192	-0.14%
2023/09/27	2.3	175.43	0	0.00	177.00	2.3	2,192	0.10%
2023/09/26	18.1	174.51	1	173.50	173.50	17.1	2,207	0.78%
2023/09/25	4.4	179.91	3	180.00	178.50	1.4	2,234	0.06%
2023/09/22	8.2	175.75	3	176.17	176.50	5.2	2,249	0.23%
2023/09/21	1.2	177.00	0	0.00	176.50	1.2	2,291	0.05%
2023/09/20	0.1	179.62	0.1	181.50	179.50	0	2,317	0.00%
2023/09/19	3.1	182.47	3.6	184.60	181.00	-0.5	2,392	-0.02%
2023/09/18	1	185.00	0.3	185.50	185.00	0.8	2,399	0.03%
2023/09/15	2	186.00	9	185.94	186.00	-7	2,417	-0.29%
2023/09/14	3	182.17	2.1	182.03	183.00	0.9	2,393	0.04%
2023/09/13	1.2	179.93	0	178.50	180.00	1.1	2,413	0.05%
2023/09/12	5	180.40	1.1	177.18	180.50	3.9	2,467	0.16%
2023/09/11	7.3	181.82	2	180.99	179.00	5.3	2,517	0.21%
2023/09/08	3.1	176.00	0	0.00	179.00	3.1	2,525	0.12%
2023/09/07	5.5	178.06	2	178.25	177.50	3.5	2,525	0.14%
2023/09/06	5.1	179.73	5	180.73	179.00	0.1	2,527	0.00%
2023/09/05	16.3	183.89	6	183.75	181.50	10.3	2,517	0.41%
2023/09/04	2.3	194.57	7	194.00	195.00	-4.7	2,459	-0.19%
2023/09/01	7.1	196.17	4.5	199.26	195.00	2.6	2,466	0.10%
2023/08/31	22.1	199.87	15.8	200.08	198.50	6.3	2,460	0.26%
2023/08/30	9.7	193.21	7.5	193.58	198.00	2.2	2,432	0.09%
2023/08/29	3.3	185.19	1	185.53	188.00	2.3	2,446	0.09%
2023/08/28	2.2	182.98	3	181.33	182.50	-0.8	2,446	-0.03%
2023/08/25	1.1	181.95	2	182.00	181.50	-0.9	2,464	-0.04%
2023/08/24	1	181.01	3	181.50	181.00	-2	2,472	-0.08%
2023/08/23	1	182.50	8.9	182.28	182.00	-7.9	2,485	-0.32%
2023/08/22	6.2	185.71	3.3	186.40	183.50	2.9	2,514	0.12%
2023/08/21	9.1	187.07	5	188.40	188.50	4.1	2,508	0.16%
2023/08/18	3.5	185.89	1.1	184.34	184.00	2.3	2,517	0.09%
2023/08/17	13.5	186.48	4	186.25	186.50	9.4	2,536	0.37%
2023/08/16	19.2	182.51	16	185.78	186.50	3.2	2,565	0.13%
2023/08/15	1.1	183.36	13.9	178.55	181.00	-12.8	2,577	-0.50%
2023/08/14	11.8	176.35	15.4	173.21	175.50	-3.6	2,569	-0.14%
2023/08/11	4	185.00	7	185.29	184.50	-3	2,529	-0.12%
2023/08/10	2	184.50	3.1	186.40	183.50	-1.1	2,549	-0.04%
2023/08/09	9.5	182.62	10	184.24	184.00	-0.6	2,603	-0.02%
2023/08/08	1.5	188.50	1.9	185.34	184.00	-0.3	2,733	-0.01%
2023/08/07	9.2	189.55	2.3	189.07	188.00	6.9	2,748	0.25%
2023/08/04	4.2	189.74	3.3	189.90	192.00	0.9	2,751	0.03%
2023/08/02	10.4	190.62	10.5	191.64	189.00	-0.1	2,769	0.00%
2023/08/01	2.4	196.58	9.3	195.46	194.50	-6.8	2,774	-0.25%
2023/07/31	7.6	195.50	8	196.57	194.00	-0.4	2,788	-0.01%
2023/07/28	5.4	196.76	5	196.80	198.50	0.4	2,811	0.02%
2023/07/27	4.2	200.87	4.1	201.05	200.00	0.1	2,815	0.00%
2023/07/26	7.5	203.65	4	201.38	200.50	3.5	2,866	0.12%
2023/07/25	3	205.50	2.7	206.06	206.50	0.3	2,920	0.01%
2023/07/24	2	204.75	0	0.00	203.50	2	2,952	0.07%
2023/07/21	18.8	209.11	14.7	209.83	205.00	4.1	3,004	0.14%
2023/07/20	6.1	208.90	6	209.00	211.00	0.1	3,059	0.00%
2023/07/19	10.1	208.16	18.6	208.22	208.00	-8.5	3,080	-0.27%
2023/07/18	12.9	206.94	2.9	205.40	202.50	10	3,198	0.31%
2023/07/17	13	210.00	17.2	210.41	210.00	-4.2	3,305	-0.13%
2023/07/14	14	195.57	10	196.36	198.00	4	3,325	0.12%
2023/07/13	25.6	196.12	19	194.88	192.50	6.6	3,351	0.20%
2023/07/12	10.1	204.05	5	202.10	202.00	5.1	3,306	0.15%
2023/07/11	2.4	206.90	4	205.88	205.50	-1.7	3,376	-0.05%
2023/07/10	17.6	211.11	12	208.50	208.00	5.6	3,550	0.16%
2023/07/07	12.1	205.63	14	205.75	205.00	-1.9	3,550	-0.05%
2023/07/06	25.8	208.26	19	206.24	206.00	6.8	3,553	0.19%
2023/07/05	12.5	210.19	5	212.70	209.00	7.5	3,565	0.21%
2023/07/04	3.6	210.55	6	212.33	210.00	-2.4	3,591	-0.07%
2023/07/03	22.4	211.64	15	211.43	212.00	7.4	3,680	0.20%
2023/06/30	11.2	217.77	4	216.50	216.00	7.2	3,717	0.19%
2023/06/29	11.4	221.16	9	221.89	220.00	2.4	3,780	0.06%
2023/06/28	13	218.58	10.5	219.50	219.50	2.5	3,832	0.07%
2023/06/27	12	220.58	23	220.78	220.00	-11	3,894	-0.28%
2023/06/26	7.3	207.82	5.9	207.06	209.50	1.4	3,882	0.04%
2023/06/21	15.4	211.60	6.1	210.85	210.00	9.3	3,958	0.23%
2023/06/20	5.1	216.00	2.2	215.82	215.50	2.9	4,064	0.07%
2023/06/19	3.1	218.13	3	218.17	216.00	0.1	4,100	0.00%
2023/06/16	17	213.57	19.1	212.55	216.00	-2.1	4,113	-0.05%
2023/06/15	10.3	231.05	27.5	230.64	230.50	-17.2	4,089	-0.42%
2023/06/14	5	242.77	11	240.18	236.50	-6	4,092	-0.15%
2023/06/13	3.5	240.72	2.2	241.50	240.00	1.3	4,160	0.03%
2023/06/12	3	239.17	6	240.08	241.00	-3	4,192	-0.07%
2023/06/09	0	0.00	4	238.63	239.00	-4	4,250	-0.09%
2023/06/08	10.7	236.63	15.1	234.01	233.50	-4.3	4,314	-0.10%
2023/06/07	20	241.12	6	240.50	240.00	14	4,362	0.32%
2023/06/06	2	239.50	2	237.53	239.50	0	4,371	0.00%
2023/06/05	11.3	239.64	7.8	236.21	236.00	3.4	4,402	0.08%
2023/06/02	12.5	239.06	6.1	238.11	239.50	6.4	4,415	0.15%
2023/06/01	5.5	229.33	3.3	228.35	228.00	2.2	4,446	0.05%
2023/05/31	4.8	227.01	12.1	227.71	230.50	-7.3	4,504	-0.16%
2023/05/30	3	224.67	5	224.80	223.00	-2	4,564	-0.04%
2023/05/29	3.1	224.16	3.1	223.05	224.50	0.1	4,590	0.00%
2023/05/26	12.5	221.81	6	220.58	220.50	6.5	4,667	0.14%
2023/05/25	4.7	226.49	4	225.75	225.00	0.7	4,705	0.01%
2023/05/24	25.7	228.30	5	228.30	228.50	20.7	4,820	0.43%
2023/05/23	5.5	231.82	9	230.89	232.00	-3.5	4,877	-0.07%
2023/05/22	1	225.00	4.1	229.86	228.50	-3.1	5,161	-0.06%
2023/05/19	9.1	225.25	5.5	223.67	223.50	3.6	5,168	0.07%
2023/05/18	2.4	228.17	1	228.97	227.00	1.4	5,181	0.03%
2023/05/17	3.2	228.99	5.6	229.32	229.00	-2.4	5,214	-0.05%
2023/05/16	3.2	222.91	3	226.17	226.00	0.2	5,274	0.00%
2023/05/15	14.3	221.55	20.6	221.77	221.00	-6.3	5,360	-0.12%
2023/05/12	54.4	226.29	41.3	225.53	224.00	13.1	5,465	0.24%
2023/05/11	4.3	237.79	10.3	240.56	237.00	-6.1	5,589	-0.11%
2023/05/10	4.5	241.49	0.2	240.50	242.50	4.3	5,879	0.07%
2023/05/09	4.5	242.37	2	240.75	239.50	2.5	6,013	0.04%
2023/05/08	11.3	240.85	9.4	240.60	239.50	1.9	6,142	0.03%
2023/05/05	2.1	245.53	7.5	247.30	245.00	-5.4	6,236	-0.09%
2023/05/04	4.5	246.89	3.4	247.44	247.00	1.1	6,290	0.02%
2023/05/03	7.1	247.50	7	247.43	245.50	0.1	6,438	0.00%
2023/05/02	9.1	247.25	17.1	248.37	248.50	-8	6,613	-0.12%
2023/04/28	28.6	243.55	19.1	244.18	241.00	9.5	6,638	0.14%
2023/04/27	16.6	239.11	10.1	239.51	238.00	6.5	6,675	0.10%
2023/04/26	15.3	238.55	11.9	238.18	239.50	3.4	6,749	0.05%
2023/04/25	23	245.61	26.2	242.40	242.00	-3.2	6,763	-0.05%
2023/04/24	4.8	252.19	7.2	253.62	251.00	-2.3	6,839	-0.03%
2023/04/21	46.3	260.75	49.6	256.55	253.00	-3.2	6,882	-0.05%
2023/04/20	48.5	280.01	44.3	275.67	270.50	4.1	6,820	0.06%
2023/04/19	7.5	280.80	13.7	280.43	281.00	-6.2	6,745	-0.09%
2023/04/18	23.1	278.93	14.1	276.60	278.50	9	6,702	0.13%
2023/04/17	10.2	277.57	7	275.50	275.00	3.2	6,722	0.05%
2023/04/14	7.4	278.24	9	277.00	274.50	-1.7	6,774	-0.02%
2023/04/13	12.7	280.28	28	279.32	279.00	-15.3	6,768	-0.23%
2023/04/12	3.7	269.26	3.3	269.34	270.00	0.4	6,699	0.01%
2023/04/11	1.5	267.47	17.3	267.06	267.00	-15.8	6,935	-0.23%
2023/04/10	15.2	269.93	8.2	270.03	267.50	7	7,068	0.10%
2023/04/07	12.1	271.27	10.8	272.23	272.50	1.3	7,142	0.02%
2023/04/06	8.5	271.96	19.3	270.85	271.50	-10.8	7,293	-0.15%
2023/03/31	15.3	271.63	10.5	271.88	267.00	4.8	7,420	0.06%
2023/03/30	27.3	269.59	20.1	269.58	270.50	7.2	7,521	0.10%
2023/03/29	16.3	267.61	25.1	268.62	270.50	-8.8	7,523	-0.12%
2023/03/28	27.4	265.15	20.4	265.57	261.50	7	7,530	0.09%
2023/03/27	15.7	269.45	13	269.38	269.00	2.7	7,510	0.04%
2023/03/24	42.4	264.45	61	263.11	269.00	-18.6	7,561	-0.25%
2023/03/23	74.6	265.87	41.6	265.49	261.50	33	7,602	0.43%
2023/03/22	6.8	258.47	8.4	259.29	260.50	-1.6	7,652	-0.02%
2023/03/21	7.1	256.93	7.3	256.48	254.50	-0.2	7,735	0.00%
2023/03/20	4	250.89	4	253.11	254.50	0	7,799	0.00%
2023/03/17	7.7	250.96	19.1	253.26	254.00	-11.4	7,964	-0.14%
2023/03/16	33.6	255.77	16.1	256.68	250.50	17.6	8,051	0.22%
2023/03/15	8	258.44	11	258.77	260.00	-3	8,245	-0.04%
2023/03/14	31.1	260.49	31	257.61	253.50	0.1	8,611	0.00%
2023/03/13	21.6	252.27	29.1	253.06	256.50	-7.5	8,663	-0.09%
2023/03/10	22.6	260.55	15	258.80	258.50	7.6	8,801	0.09%
2023/03/09	5.8	264.36	3	265.33	264.00	2.8	8,933	0.03%
2023/03/08	9.4	266.96	5.6	265.10	264.00	3.9	9,027	0.04%
2023/03/07	4.2	268.59	9.5	267.90	267.00	-5.4	9,226	-0.06%
2023/03/06	24	263.87	16.2	266.49	269.50	7.8	9,523	0.08%
2023/03/03	18.3	268.61	19.1	269.41	267.00	-0.8	9,807	-0.01%
2023/03/02	22.4	269.42	36.5	267.59	270.50	-14.1	10,128	-0.14%
2023/03/01	7.3	261.50	6.6	262.36	261.00	0.8	10,406	0.01%
2023/02/24	23	260.96	10.7	261.53	262.00	12.3	10,537	0.12%
2023/02/23	19.9	265.91	8.2	267.64	266.50	11.7	10,644	0.11%
2023/02/22	33.2	268.18	13.8	267.69	266.00	19.4	10,847	0.18%
2023/02/21	16.3	278.15	12.4	278.09	276.00	3.9	10,908	0.04%
2023/02/20	72.7	288.82	79.6	288.34	280.00	-6.9	10,971	-0.06%
2023/02/17	21.1	277.46	16	277.94	275.50	5.1	10,752	0.05%
2023/02/16	9.1	275.68	11.1	276.65	276.00	-2	10,823	-0.02%
2023/02/15	9.1	272.33	10.4	271.89	271.50	-1.3	11,086	-0.01%
2023/02/14	15.7	275.11	19.7	273.56	271.00	-4	11,150	-0.04%
2023/02/13	24.7	285.15	20.4	283.51	278.00	4.3	11,115	0.04%
2023/02/10	34.1	286.61	57.2	286.38	290.00	-23.1	11,131	-0.21%
2023/02/09	60	289.46	72	288.40	284.00	-12	11,049	-0.11%
2023/02/08	83.3	288.76	128.5	288.23	288.00	-45.2	10,875	-0.42%	大賣/
2023/02/07	23.2	270.24	33.1	270.83	273.00	-9.8	10,684	-0.09%
2023/02/06	41.2	268.98	39.1	268.59	265.00	2.1	10,695	0.02%
2023/02/03	22.8	265.35	24	266.75	263.00	-1.2	10,683	-0.01%
2023/02/02	17.4	264.19	21	265.67	264.50	-3.7	10,651	-0.03%
2023/02/01	35.1	265.11	28.4	264.08	260.50	6.8	10,761	0.06%
2023/01/31	34	260.06	45.6	263.85	269.00	-11.6	10,777	-0.11%
2023/01/30	13.1	246.59	9.2	248.68	250.50	3.9	10,740	0.04%
2023/01/17	19	242.52	26	243.54	244.50	-7	10,783	-0.07%
2023/01/16	23	236.85	34	237.54	241.00	-11	10,750	-0.10%
2023/01/13	18.5	228.75	33	228.91	232.00	-14.5	10,720	-0.13%
2023/01/12	65.4	229.12	48	230.10	226.50	17.4	10,813	0.16%
2023/01/11	23.7	239.00	15	239.93	237.00	8.7	10,723	0.08%
2023/01/10	20.3	241.47	8	240.19	238.00	12.3	10,760	0.11%
2023/01/09	15.2	244.33	16	245.47	245.00	-0.8	10,832	-0.01%
2023/01/06	15	241.01	25	241.24	241.50	-10	10,935	-0.09%
2023/01/05	9.6	241.47	12	242.75	240.00	-2.4	11,118	-0.02%
2023/01/04	10.4	243.82	9	243.45	240.00	1.4	11,199	0.01%
2023/01/03	9	244.61	6	246.67	244.50	3	11,324	0.03%
2022/12/30	21.5	247.39	24	247.50	245.50	-2.5	11,476	-0.02%
2022/12/29	57.4	245.94	39	245.09	243.00	18.4	11,646	0.16%
2022/12/28	130.4	263.53	138.6	258.66	257.00	-8.3	11,562	-0.07%	大買/大賣/
2022/12/27	37.2	259.32	17.1	257.85	264.50	20.2	11,544	0.17%
2022/12/26	44.1	263.40	39	262.63	258.00	5.1	11,625	0.04%
2022/12/23	41.6	260.17	37.1	259.89	259.50	4.5	11,716	0.04%
2022/12/22	23.4	252.50	34	254.49	262.50	-10.6	11,692	-0.09%
2022/12/21	10.5	241.31	12	241.13	239.00	-1.5	11,701	-0.01%
2022/12/20	13.4	238.80	34	238.81	236.50	-20.6	11,919	-0.17%
2022/12/19	11.4	242.32	15	242.90	241.50	-3.7	12,043	-0.03%
2022/12/16	15.6	246.24	10.3	245.42	243.00	5.3	12,263	0.04%
2022/12/15	27.7	250.76	17.2	248.29	247.00	10.5	12,360	0.08%
2022/12/14	34.1	253.04	44	251.36	259.00	-9.9	12,351	-0.08%
2022/12/13	30.9	260.72	26.1	258.22	253.50	4.9	12,268	0.04%
2022/12/12	23.3	257.75	16	257.09	257.00	7.3	12,371	0.06%
2022/12/09	51	263.02	36	261.72	260.00	15	12,416	0.12%
2022/12/08	31.3	269.73	11.1	270.04	267.00	20.2	12,636	0.16%
2022/12/07	49.2	275.43	40.2	274.89	275.00	9	12,518	0.07%
2022/12/06	89.3	292.52	63.3	290.96	279.00	25.9	12,241	0.21%
2022/12/05	33.2	295.26	16.2	295.12	297.00	17	11,852	0.14%
2022/12/02	25.2	296.93	25.3	298.51	294.50	-0.1	11,746	0.00%
2022/12/01	33.1	292.55	39.3	291.80	291.50	-6.2	11,544	-0.05%
2022/11/30	15.5	287.21	39.5	286.65	286.00	-24	11,421	-0.21%
2022/11/29	38.2	289.87	16.1	291.41	287.00	22.1	11,327	0.20%
2022/11/28	41.2	293.83	81.7	294.83	295.00	-40.4	11,112	-0.36%
2022/11/25	84.5	291.68	74.4	291.88	281.00	10.2	10,804	0.09%
2022/11/24	68.4	287.82	72.6	286.30	290.00	-4.2	10,449	-0.04%
2022/11/23	67.7	281.36	68.5	281.96	289.50	-0.8	10,134	-0.01%
2022/11/22	43	270.25	24.1	266.04	263.50	18.9	9,856	0.19%
2022/11/21	30.3	274.61	42	274.26	272.00	-11.7	9,850	-0.12%
2022/11/18	78	268.56	55	270.56	275.00	23	10,149	0.23%
2022/11/17	36.5	261.02	33	260.55	259.00	3.5	10,200	0.03%
2022/11/16	17.3	253.99	17.2	254.72	256.50	0.1	10,018	0.00%
2022/11/15	13.4	251.00	18	251.28	249.50	-4.6	9,875	-0.05%
2022/11/14	19.5	249.89	6.3	250.00	250.00	13.2	9,882	0.13%
2022/11/11	88	259.37	103.7	259.33	252.50	-15.7	9,777	-0.16%	大賣/
2022/11/10	27.2	248.07	22.2	245.58	243.00	4.9	9,480	0.05%
2022/11/09	11.1	244.13	8	245.12	243.50	3.1	9,408	0.03%
2022/11/08	30.2	251.00	13.1	247.25	243.00	17.1	9,350	0.18%
2022/11/07	15.4	246.90	14.5	247.96	246.00	1	9,252	0.01%
2022/11/04	25.8	246.65	24	248.06	247.50	1.8	9,160	0.02%
2022/11/03	16.5	244.28	39	243.76	246.00	-22.5	9,077	-0.25%
2022/11/02	44.4	241.90	41	241.50	242.00	3.4	8,948	0.04%
2022/11/01	39.7	238.94	35	234.67	239.50	4.6	8,813	0.05%
2022/10/31	28	230.21	31	229.66	228.00	-3	8,684	-0.03%
2022/10/28	61.8	228.29	52	228.37	223.50	9.8	8,605	0.11%
2022/10/27	30.1	223.20	41	220.57	232.00	-11	8,456	-0.13%
2022/10/26	62.2	210.31	62	206.71	211.00	0.2	8,310	0.00%
2022/10/25	58.9	212.25	55.5	213.84	210.50	3.4	8,172	0.04%
2022/10/24	27.3	219.53	28	216.36	216.00	-0.7	8,071	-0.01%
2022/10/21	12.7	220.81	17	218.82	215.00	-4.3	8,033	-0.05%
2022/10/20	52.2	225.42	48	222.50	227.50	4.2	7,981	0.05%
2022/10/19	3.1	235.38	2	239.00	231.50	1.1	7,930	0.01%
2022/10/18	10.4	239.11	10	243.70	235.00	0.4	8,021	0.00%
2022/10/17	28.6	233.41	8	233.31	239.00	20.6	7,948	0.26%
2022/10/14	53.1	246.80	62.7	242.72	243.50	-9.6	7,828	-0.12%
2022/10/13	48.2	241.50	34	246.72	234.50	14.2	7,680	0.18%
2022/10/12	31	249.77	29.4	246.98	252.00	1.7	7,490	0.02%
2022/10/11	37.2	249.47	44	251.30	244.50	-6.9	7,338	-0.09%
2022/10/07	51.3	264.04	35.1	261.39	257.00	16.2	7,142	0.23%
2022/10/06	51	263.24	55.6	259.04	259.50	-4.6	6,921	-0.07%
2022/10/05	17.4	244.68	31.2	244.95	245.50	-13.8	6,664	-0.21%
2022/10/04	22.3	239.45	25	240.86	240.00	-2.7	6,523	-0.04%
2022/10/03	29.4	243.50	13.7	245.15	233.50	15.7	6,429	0.24%
2022/09/30	41.2	245.11	39	244.36	252.50	2.2	6,262	0.03%
2022/09/29	16.1	244.02	29	243.50	248.50	-12.9	6,058	-0.21%
2022/09/28	35.7	233.14	73	235.75	226.00	-37.3	6,101	-0.61%
2022/09/27	79.5	238.95	220.5	232.54	242.50	-141	5,982	-2.36%	大賣/鉅額交易
2022/09/26	54.1	253.88	37.2	253.00	245.50	16.9	5,789	0.29%
2022/09/23	45.1	264.25	61.2	264.39	267.00	-16.1	5,652	-0.28%
2022/09/22	41.5	257.54	36.1	257.24	259.50	5.4	5,536	0.10%
2022/09/21	14.3	254.55	24	254.83	256.00	-9.7	5,413	-0.18%
2022/09/20	10.3	258.79	15	260.10	260.00	-4.7	5,457	-0.09%
2022/09/19	45.9	259.93	46.3	260.77	260.50	-0.4	5,550	-0.01%
2022/09/16	20.3	273.36	22.2	272.47	271.50	-1.9	5,538	-0.03%
2022/09/15	91.1	293.31	51.8	290.27	272.50	39.3	5,476	0.72%
2022/09/14	1	281.00	2.4	290.34	293.50	-1.4	5,213	-0.03%
2022/09/13	3.6	285.89	0	0.00	285.00	3.6	5,377	0.07%
2022/09/12	0	0.00	4.1	285.57	291.50	-4.1	5,613	-0.07%
2022/09/08	4	281.00	2	283.75	284.50	2	5,739	0.03%
2022/09/07	2	271.25	6.1	265.79	278.00	-4.1	5,901	-0.07%
2022/09/06	11.2	265.55	29.5	267.74	268.50	-18.3	6,023	-0.30%
2022/09/05	1	286.04	7	279.57	277.50	-6	5,984	-0.10%
2022/09/02	4	289.13	6.5	291.20	290.00	-2.5	6,020	-0.04%
2022/09/01	4	298.25	3	299.17	298.00	1	6,041	0.02%
2022/08/31	3	296.17	8	298.81	296.00	-5	6,113	-0.08%
2022/08/30	8.4	281.32	9.3	280.80	283.50	-1	6,091	-0.02%
2022/08/29	17.6	284.62	14.2	286.45	284.00	3.5	6,049	0.06%
2022/08/26	11.3	273.90	28.2	280.54	284.00	-16.9	6,011	-0.28%
2022/08/25	84.3	251.67	78.1	252.55	260.00	6.2	5,879	0.11%
2022/08/24	26	240.50	23.3	237.21	242.50	2.7	5,411	0.05%
2022/08/23	0	0.00	4.4	220.50	220.50	-4.4	5,474	-0.08%
2022/08/22	0	0.00	7	200.50	200.50	-7	5,514	-0.13%
2022/08/19	4.6	179.24	6.3	180.15	182.50	-1.7	5,540	-0.03%
2022/08/18	1.3	172.69	3	171.50	172.50	-1.7	5,483	-0.03%
2022/08/17	1.1	170.95	0	0.00	170.00	1.1	5,480	0.02%
2022/08/16	2	172.25	1	172.00	172.00	1	5,474	0.02%
2022/08/15	3	172.13	1	173.50	173.50	2	5,445	0.04%
2022/08/12	12.1	173.21	11.2	172.38	171.00	0.9	5,465	0.02%
2022/08/11	0.1	170.00	0	0.00	169.50	0.1	5,443	0.00%
2022/08/10	1.1	170.44	2	171.00	169.00	-0.9	5,476	-0.02%
2022/08/09	0	0.00	1	171.50	170.50	-1	5,486	-0.02%
2022/08/08	7.2	170.01	8	171.38	171.00	-0.8	5,499	-0.01%
2022/08/05	2.1	173.66	26	171.83	175.50	-23.9	5,508	-0.43%
2022/08/04	7.2	168.73	7	168.57	170.50	0.2	5,515	0.00%
2022/08/03	10.7	171.44	12	170.83	171.00	-1.4	5,501	-0.02%
2022/08/02	11.8	177.83	10	177.35	174.50	1.8	5,476	0.03%
2022/08/01	14	184.32	11	183.95	183.50	3	5,417	0.06%
2022/07/29	11	190.23	16	190.41	188.50	-5	5,399	-0.09%
2022/07/28	7	189.29	12.2	188.93	189.00	-5.2	5,378	-0.10%
2022/07/27	12.2	183.48	13.4	185.26	186.00	-1.2	5,356	-0.02%
2022/07/26	21.3	190.70	21.2	191.08	186.00	0.1	5,374	0.00%
2022/07/25	25	194.48	35	192.89	191.50	-10	5,264	-0.19%
2022/07/22	6	186.00	12.2	185.78	186.00	-6.2	5,086	-0.12%
2022/07/21	4.2	179.71	3.3	181.02	183.00	0.9	5,044	0.02%
2022/07/20	5	174.60	6	175.33	175.00	-1	5,017	-0.02%
2022/07/19	16.3	174.52	14	173.61	172.50	2.3	5,040	0.05%
2022/07/18	1	170.00	5	170.80	170.50	-4	5,130	-0.08%
2022/07/15	3.5	168.71	3	168.51	167.00	0.5	5,191	0.01%
2022/07/14	5	167.60	2	169.00	169.50	3	5,183	0.06%
2022/07/13	11	169.50	13	172.00	168.00	-2	5,179	-0.04%
2022/07/12	3.3	165.91	6	167.17	165.50	-2.7	5,165	-0.05%
2022/07/11	9.2	168.05	20	170.58	170.00	-10.9	5,144	-0.21%
2022/07/08	29.2	168.61	25	169.64	168.00	4.2	5,123	0.08%
2022/07/07	34.1	165.30	33	165.14	168.50	1.1	5,106	0.02%
2022/07/06	106.1	176.03	79.4	172.13	167.00	26.7	5,043	0.53%	大買/
2022/07/05	6	169.50	11.3	169.84	174.00	-5.3	4,805	-0.11%
2022/07/04	18.3	160.41	13.4	160.56	158.50	4.9	4,743	0.10%
2022/07/01	24.9	172.34	15.2	170.76	169.00	9.7	4,661	0.21%
2022/06/30	50.4	178.64	16	180.09	175.50	34.4	4,584	0.75%
2022/06/29	20.1	191.36	17	192.24	194.00	3.1	4,421	0.07%
2022/06/28	45.7	196.47	63	190.52	188.50	-17.3	4,393	-0.39%
2022/06/27	61.5	203.80	48	203.79	203.00	13.5	4,263	0.32%
2022/06/24	96.3	205.54	99.9	203.78	210.00	-3.6	4,158	-0.09%
2022/06/23	32.2	198.18	34.5	197.94	197.00	-2.3	3,977	-0.06%
2022/06/22	44.1	199.40	33.4	198.87	197.00	10.8	3,908	0.28%
2022/06/21	102.3	197.94	47.4	199.18	200.00	54.9	3,759	1.46%	大買/
2022/06/20	25.5	199.01	18.8	195.79	189.50	6.6	3,582	0.19%
2022/06/17	146.3	191.91	62.1	191.97	194.00	84.2	3,349	2.51%	大買/
2022/06/16	26.8	191.19	30.4	192.07	192.00	-3.6	3,257	-0.11%
2022/06/15	8.1	181.82	107.2	182.10	180.50	-99.1	3,170	-3.13%	大賣/
2022/06/14	29.6	168.90	7.3	168.65	172.00	22.3	3,083	0.72%
2022/06/13	8.3	173.84	4	176.50	172.00	4.3	3,072	0.14%
2022/06/10	14.5	182.38	15	181.60	180.50	-0.5	3,038	-0.02%
2022/06/09	13.3	180.94	19.2	180.55	181.00	-6	3,000	-0.20%
2022/06/08	6.2	172.51	1	171.50	171.50	5.2	2,908	0.18%
2022/06/07	8.5	172.40	1	172.00	171.50	7.5	2,923	0.26%
2022/06/06	6.2	177.80	0	0.00	175.00	6.2	2,920	0.21%
2022/06/02	5.3	183.07	2	184.48	181.00	3.2	2,907	0.11%
2022/06/01	6.1	185.03	2	186.50	183.50	4.1	2,916	0.14%
2022/05/31	8.3	187.36	7	187.50	189.50	1.3	2,896	0.04%
2022/05/30	1.1	180.19	6.3	183.27	184.00	-5.2	2,518	-0.21%
2022/05/27	6	182.68	2	183.00	184.00	4	2,481	0.16%
2022/05/26	2	181.99	6	181.50	181.00	-4	2,461	-0.16%
2022/05/25	5	176.51	0	0.00	177.50	5	2,439	0.21%
2022/05/24	1.1	177.23	4.4	178.86	176.50	-3.3	2,455	-0.13%
2022/05/23	2	181.00	0.1	180.00	180.00	2	2,449	0.08%
2022/05/20	1	176.51	7	179.43	180.50	-6	2,465	-0.24%
2022/05/19	6.4	177.07	0	0.00	177.50	6.4	2,435	0.26%
2022/05/18	11.1	180.56	3	181.83	181.50	8.1	2,433	0.33%
2022/05/17	2.3	183.19	0	0.00	180.00	2.3	2,431	0.10%
2022/05/16	5.3	184.86	3	186.50	184.50	2.3	2,447	0.09%
2022/05/13	3.3	188.98	2	187.50	185.00	1.3	2,439	0.05%
2022/05/12	4.3	188.61	0.1	188.50	187.00	4.2	2,418	0.17%
2022/05/11	6	187.34	9.1	187.72	187.00	-3.1	2,398	-0.13%
2022/05/10	19.5	184.36	11.2	185.55	186.00	8.3	2,394	0.35%
2022/05/09	5	192.17	1	194.00	190.00	4	2,385	0.17%
2022/05/06	2.4	194.93	25.7	195.90	195.50	-23.3	2,409	-0.97%
2022/05/05	3.1	200.20	0	0.00	199.00	3.1	2,415	0.13%
2022/05/04	8	201.56	12	201.79	201.50	-4	2,433	-0.16%
2022/05/03	37.1	203.92	14	204.11	200.50	23.1	2,428	0.95%
2022/04/29	10.2	196.63	1.2	198.50	194.50	9	2,379	0.38%
2022/04/28	4.1	195.00	2	195.50	196.00	2.1	2,374	0.09%
2022/04/27	2.2	192.55	1.2	194.31	196.00	1	2,378	0.04%
2022/04/26	0.4	198.00	2.4	197.12	196.50	-2	2,361	-0.08%
2022/04/25	7.1	205.70	4	207.25	199.00	3.1	2,342	0.13%
2022/04/22	18.4	214.43	22.4	212.72	207.50	-4	2,314	-0.17%
2022/04/21	11.2	207.35	10.5	208.73	216.50	0.7	2,211	0.03%
2022/04/20	1.1	196.68	0.1	197.50	197.00	1	2,144	0.05%
2022/04/19	4.2	198.63	0	0.00	197.50	4.2	2,158	0.19%
2022/04/18	2.3	200.55	1	203.00	198.50	1.2	2,163	0.06%
2022/04/15	0.1	200.17	0	0.00	198.50	0.1	2,158	0.00%
2022/04/14	0.2	203.00	1	202.00	200.50	-0.9	2,180	-0.04%
2022/04/13	1.2	200.26	0.2	201.00	201.00	1.1	2,187	0.05%
2022/04/12	7.4	200.79	5	202.70	200.50	2.4	2,175	0.11%
2022/04/11	1.1	202.26	0.2	203.50	201.00	0.9	2,163	0.04%
2022/04/08	2.2	208.26	0	0.00	207.00	2.2	2,173	0.10%
2022/04/07	11.4	209.88	1.3	207.87	208.50	10	2,188	0.46%
2022/04/06	0.5	207.10	3	210.00	210.00	-2.5	2,174	-0.11%
2022/04/01	5.4	212.04	2	212.77	211.00	3.4	2,181	0.16%
2022/03/31	19.6	220.11	13.6	219.33	214.50	6	2,174	0.28%
2022/03/30	8.7	228.93	4.1	231.32	228.00	4.6	2,120	0.21%
2022/03/29	11.9	231.84	14.2	234.12	233.50	-2.3	2,090	-0.11%
2022/03/28	5	223.90	7.5	225.43	223.00	-2.5	2,013	-0.12%
2022/03/25	4.6	227.09	2	226.00	223.00	2.6	2,011	0.13%
2022/03/24	3.3	228.37	3	227.17	226.00	0.3	2,007	0.02%
2022/03/23	1.3	227.71	0	0.00	227.00	1.3	2,052	0.06%
2022/03/22	8	229.38	5.3	227.88	229.50	2.7	2,050	0.13%
2022/03/21	19.5	230.93	7.4	234.38	226.50	12.1	2,063	0.59%
2022/03/18	16.1	222.86	14.5	224.89	228.50	1.6	2,096	0.08%
2022/03/17	4.3	208.29	5.1	210.79	220.50	-0.9	2,031	-0.04%
2022/03/16	4.1	199.83	2	200.50	200.50	2.1	2,034	0.10%
2022/03/15	1.2	205.13	0.5	204.21	200.50	0.7	2,025	0.03%
2022/03/14	2.3	209.13	3.2	210.17	209.50	-0.9	2,071	-0.05%
2022/03/11	4.3	211.25	3	213.67	211.00	1.3	2,078	0.06%
2022/03/10	7.2	216.63	3.1	219.25	216.00	4.2	2,128	0.20%
2022/03/09	8.2	215.24	0	0.00	212.00	8.2	2,133	0.38%
2022/03/08	4.8	219.77	1.7	216.88	214.50	3.1	2,144	0.15%
2022/03/07	15.4	227.08	5	228.10	224.50	10.4	2,176	0.48%
2022/03/04	15.4	243.31	4	243.63	241.00	11.4	2,213	0.51%
2022/03/03	6	248.50	1	247.00	247.00	5	2,353	0.21%
2022/03/02	3.1	251.01	3	251.67	252.50	0.1	2,472	0.00%
2022/03/01	2	251.00	1.3	250.77	251.50	0.7	2,671	0.03%
2022/02/25	2.8	244.19	5.1	246.39	247.50	-2.3	2,822	-0.08%
2022/02/24	3	248.21	9.2	248.92	241.50	-6.3	2,928	-0.21%
2022/02/23	4.3	257.26	11.2	255.25	258.00	-6.9	2,994	-0.23%
2022/02/22	5.4	259.68	14.3	262.58	253.50	-8.9	3,072	-0.29%
2022/02/21	2.2	259.02	2.3	260.74	259.50	-0.1	3,182	0.00%
2022/02/18	15.4	258.05	6.1	258.70	259.00	9.3	3,190	0.29%
2022/02/17	6	258.41	4	260.13	255.50	2	3,189	0.06%
2022/02/16	1.3	255.41	7.3	256.69	259.00	-6	3,164	-0.19%
2022/02/15	7.1	245.37	4	244.13	242.50	3.1	3,162	0.10%
2022/02/14	3.2	244.74	5	242.30	243.00	-1.8	3,164	-0.06%
2022/02/11	4.1	249.39	0	0.00	245.50	4.1	3,165	0.13%
2022/02/10	6.2	253.43	2	253.25	251.00	4.2	3,173	0.13%
2022/02/09	4.1	255.63	4.6	256.30	255.00	-0.5	3,201	-0.01%
2022/02/08	3.2	254.70	8.1	253.33	258.00	-5	3,217	-0.15%
2022/02/07	2.1	242.77	6	239.50	246.00	-3.9	3,244	-0.12%
2022/01/26	2.1	235.74	4	237.50	239.00	-1.9	3,366	-0.06%
2022/01/25	1.2	230.98	0	0.00	229.50	1.2	3,372	0.03%
2022/01/24	6.2	234.21	4.4	232.55	237.00	1.8	3,368	0.05%
2022/01/21	0.1	241.27	0	0.00	239.50	0.1	3,372	0.00%
2022/01/20	5.5	250.15	1	245.50	245.50	4.5	3,411	0.13%
2022/01/19	3.3	246.90	4	247.00	246.00	-0.7	3,432	-0.02%
2022/01/18	2	249.25	3.5	249.10	248.00	-1.5	3,445	-0.04%
2022/01/17	5.3	246.10	4	249.63	251.50	1.3	3,479	0.04%
2022/01/14	12.6	246.81	9.2	247.59	243.50	3.4	3,475	0.10%
2022/01/13	6.6	254.80	6	256.08	255.00	0.6	3,491	0.02%
2022/01/12	9.5	256.40	5.8	256.05	253.50	3.7	3,535	0.10%
2022/01/11	9.3	262.91	8	265.24	258.50	1.3	3,684	0.04%
2022/01/10	3.2	265.63	8	264.69	265.00	-4.8	3,884	-0.12%
2022/01/07	12.3	262.24	8	264.44	265.00	4.3	4,036	0.11%
2022/01/06	11.7	271.65	6	272.33	267.00	5.7	4,106	0.14%
2022/01/05	7.4	278.43	3	280.50	275.50	4.4	4,098	0.11%
2022/01/04	2	279.50	1	282.00	277.00	1	4,171	0.02%
2022/01/03	11.1	278.65	7	279.57	278.00	4.1	4,169	0.10%
2021/12/30	7	288.57	6	288.50	287.50	1	4,172	0.02%
2021/12/29	3.5	289.29	3	288.67	287.00	0.5	4,166	0.01%
2021/12/28	19.7	289.33	23	287.50	287.50	-3.4	4,165	-0.08%
2021/12/27	5.2	281.84	4	282.25	280.50	1.2	4,155	0.03%
2021/12/24	4.1	289.30	1.1	288.79	287.00	3	4,150	0.07%
2021/12/23	4.9	288.70	4.1	289.81	291.00	0.8	4,139	0.02%
2021/12/22	2	285.75	1	288.00	285.00	1	4,134	0.02%
2021/12/21	7.2	281.19	10.1	281.24	287.00	-3	4,126	-0.07%
2021/12/20	2.2	286.25	1	284.50	284.00	1.2	4,100	0.03%
2021/12/17	10.3	294.86	9.1	296.07	291.50	1.2	4,099	0.03%
2021/12/16	2.1	292.62	1	289.99	288.50	1.1	4,111	0.03%
2021/12/15	8.2	288.60	8	290.12	288.50	0.2	4,132	0.00%
2021/12/14	8.5	287.12	14	285.75	285.00	-5.5	4,111	-0.13%
2021/12/13	4.1	305.58	4.2	302.88	301.50	-0.1	4,023	0.00%
2021/12/10	21.2	303.50	18	303.14	302.00	3.2	4,003	0.08%
2021/12/09	8.3	299.36	5	296.30	297.50	3.3	3,954	0.08%
2021/12/08	13.4	305.36	18.2	306.57	300.50	-4.8	3,946	-0.12%
2021/12/07	9.4	295.33	8	296.25	295.00	1.4	3,877	0.04%
2021/12/06	11	300.91	11	299.73	296.50	0	3,858	0.00%
2021/12/03	14	291.86	14.3	290.90	291.00	-0.3	3,806	-0.01%
2021/12/02	9.2	291.07	8	290.00	289.50	1.2	3,796	0.03%
2021/12/01	12.2	293.03	6	290.50	289.00	6.2	3,773	0.16%
2021/11/30	9	284.06	15	286.06	297.50	-6	3,724	-0.16%
2021/11/29	30.7	284.62	27.4	285.35	275.50	3.3	3,654	0.09%
2021/11/26	33.4	307.86	46	305.88	306.00	-12.6	3,511	-0.36%
2021/11/25	47.2	314.32	39.6	310.32	298.00	7.6	3,390	0.22%
2021/11/24	22	312.55	25.9	311.63	326.50	-3.9	3,206	-0.12%
2021/11/23	46.9	305.53	45	305.12	297.00	1.9	3,159	0.06%
2021/11/22	48.1	299.52	51.3	302.28	299.50	-3.2	3,066	-0.10%
2021/11/19	53.1	280.65	46.4	278.03	283.00	6.7	2,965	0.22%
2021/11/18	6	273.08	17.1	279.29	282.50	-11.1	2,880	-0.39%
2021/11/17	10	255.30	11.1	256.94	257.00	-1.1	2,743	-0.04%
2021/11/16	5	256.20	2.1	257.67	252.00	2.9	2,732	0.11%
2021/11/15	8.1	255.94	5	257.50	256.00	3.1	2,735	0.11%
2021/11/12	18.4	252.47	18.2	254.95	256.50	0.1	2,734	0.01%
2021/11/11	2	246.50	3	245.50	245.50	-1	2,711	-0.04%
2021/11/10	5.2	250.38	4.1	253.59	250.00	1.1	2,702	0.04%
2021/11/09	10	250.40	14	248.26	254.00	-4	2,700	-0.15%
2021/11/08	7	245.64	3	248.17	244.50	4	2,702	0.15%
2021/11/05	6.1	243.33	7	244.36	241.00	-0.9	2,675	-0.03%
2021/11/04	15.5	246.78	19.4	242.94	243.00	-3.9	2,653	-0.15%
2021/11/03	31.4	256.54	35.1	259.35	250.00	-3.7	2,616	-0.14%
2021/11/02	1	268.00	37	270.46	277.50	-36	2,491	-1.45%
2021/11/01	5	266.30	1.1	269.86	262.00	3.9	2,498	0.16%
2021/10/29	8.3	264.35	4.1	266.87	262.00	4.2	2,496	0.17%
2021/10/28	25	263.80	9.6	263.62	269.50	15.4	2,483	0.62%
2021/10/27	8.4	252.18	24.3	251.51	245.00	-15.9	2,437	-0.65%
2021/10/26	9.4	262.71	2	265.50	262.00	7.4	2,422	0.31%
2021/10/25	25.2	263.22	8	259.74	266.00	17.2	2,451	0.70%
2021/10/22	3	251.67	5.1	247.83	254.50	-2.1	2,448	-0.08%
2021/10/21	13.2	252.11	26	254.27	255.00	-12.8	2,459	-0.52%
2021/10/20	9.2	249.13	11.7	250.35	255.00	-2.5	2,418	-0.10%
2021/10/19	56.2	235.81	24.2	232.75	239.00	32	2,374	1.35%
2021/10/18	20.2	224.95	38.9	225.50	233.00	-18.7	2,220	-0.84%
2021/10/15	54.8	207.18	41.8	201.28	214.50	13	2,027	0.64%
2021/10/14	7.6	195.04	16.1	190.21	197.00	-8.5	1,915	-0.44%
2021/10/13	10.2	178.86	9	179.22	179.50	1.2	1,813	0.07%
2021/10/12	29.3	176.51	32.1	179.54	180.50	-2.8	1,802	-0.16%
2021/10/08	2	168.25	5	167.60	168.50	-3	1,733	-0.17%
2021/10/07	46	166.92	39	168.26	167.50	7	1,747	0.40%
2021/10/06	5.4	169.94	4	168.00	166.00	1.4	1,734	0.08%
2021/10/05	8.3	172.78	4.1	173.36	172.00	4.3	1,741	0.25%
2021/10/04	4.1	180.60	9.6	178.97	177.00	-5.6	1,739	-0.32%
2021/10/01	2.2	183.29	5	183.30	183.00	-2.8	1,741	-0.16%
2021/09/30	1	185.00	1	186.00	185.00	0	1,754	0.00%
2021/09/29	5.2	185.83	1	185.50	185.00	4.2	1,788	0.23%
2021/09/28	0	0.00	4	189.88	189.50	-4	1,813	-0.22%
2021/09/27	3.1	190.35	2.1	190.28	190.00	1.1	1,844	0.06%
2021/09/24	5.1	191.69	6	191.92	191.00	-0.9	1,904	-0.05%
2021/09/23	16.3	192.48	21.1	194.46	192.50	-4.8	1,957	-0.24%
2021/09/22	16	184.69	19.9	185.51	184.50	-3.9	1,946	-0.20%
2021/09/17	2	183.75	1.2	184.87	183.00	0.8	1,966	0.04%
2021/09/16	0	0.00	0.2	184.50	183.50	-0.2	1,971	-0.01%
2021/09/15	2	185.25	0.4	185.50	185.00	1.6	1,981	0.08%
2021/09/14	4.1	188.60	0	0.00	186.00	4.1	1,994	0.20%
2021/09/13	2.3	190.46	2.1	190.23	189.50	0.1	2,017	0.01%
2021/09/10	3.2	190.84	0	0.00	190.00	3.2	2,025	0.16%
2021/09/09	2.3	190.22	1.1	190.14	191.00	1.2	2,061	0.06%
2021/09/08	5	191.90	0	0.00	190.50	5	2,066	0.24%
2021/09/07	8	195.31	7	197.14	195.00	1	2,076	0.05%
2021/09/06	1	192.50	6	194.58	195.00	-5	2,096	-0.24%
2021/09/03	8.1	193.60	7.1	193.38	191.50	1	2,220	0.05%
2021/09/02	4	191.63	1	191.00	191.00	3	2,325	0.13%
2021/09/01	3.1	193.55	11	196.18	193.00	-7.9	2,442	-0.32%
2021/08/31	1	190.50	2	192.99	193.00	-1	2,441	-0.04%
2021/08/30	6	193.58	1	198.00	191.00	5	2,448	0.20%
2021/08/27	23.3	197.49	21.1	197.91	195.50	2.2	2,478	0.09%
2021/08/26	0	0.00	9	187.67	198.50	-9	2,377	-0.38%
2021/08/25	2.1	182.54	0	0.00	180.50	2.1	2,363	0.09%
2021/08/24	5	182.10	4	183.38	182.00	1	2,375	0.04%
2021/08/23	8.1	182.45	1	183.00	183.00	7.1	2,384	0.30%
2021/08/20	5	183.20	1.6	183.62	183.50	3.4	2,403	0.14%
2021/08/19	5.1	184.87	0	0.00	185.00	5.1	2,507	0.20%
2021/08/18	2	188.25	1	189.00	189.00	1	2,548	0.04%
2021/08/17	6.1	192.37	6.2	193.15	190.00	-0.1	2,560	0.00%
2021/08/16	4.2	191.76	0	0.00	190.00	4.2	2,568	0.16%
2021/08/13	6	192.67	6.3	194.84	195.00	-0.3	2,607	-0.01%
2021/08/12	5.2	190.70	12	191.92	193.00	-6.8	2,629	-0.26%
2021/08/11	4.6	187.61	4.1	185.90	186.00	0.5	2,648	0.02%
2021/08/10	3.3	190.24	2.2	189.86	188.00	1.1	2,732	0.04%
2021/08/09	9.2	195.22	4	192.63	191.00	5.2	2,839	0.18%
2021/08/06	5	201.31	3	203.67	201.00	2	2,891	0.07%
2021/08/05	11	201.32	9.4	202.59	200.00	1.6	2,990	0.05%
2021/08/04	2	197.50	3.1	196.87	196.00	-1.1	3,147	-0.03%
2021/08/03	3	197.17	6	197.67	198.00	-3	3,205	-0.09%
2021/08/02	8	194.25	4	194.75	195.00	4	3,261	0.12%
2021/07/30	9	191.78	7.5	195.60	193.00	1.5	3,320	0.05%
2021/07/29	15.8	190.04	20	190.13	193.00	-4.2	3,319	-0.13%
2021/07/28	9.4	181.42	6	182.58	179.50	3.4	3,294	0.10%
2021/07/27	9.5	187.94	7.3	188.45	185.00	2.2	3,317	0.07%
2021/07/26	3.4	193.77	2	195.75	192.50	1.4	3,381	0.04%
2021/07/23	5	195.40	2	195.75	196.00	3	3,441	0.09%
2021/07/22	7.2	197.65	8.4	194.63	195.50	-1.2	3,532	-0.03%
2021/07/21	5.3	199.62	32.4	198.16	197.00	-27.1	3,559	-0.76%
2021/07/20	23.1	204.43	20	206.78	201.50	3.1	3,588	0.09%
2021/07/19	5.1	203.50	2	203.50	203.00	3.1	3,582	0.09%
2021/07/16	3.1	204.50	0	0.00	204.50	3.1	3,616	0.09%
2021/07/15	11	207.86	7	206.57	206.50	4	3,641	0.11%
2021/07/14	10	201.15	4	201.37	203.50	6	3,670	0.16%
2021/07/13	3.2	205.69	2.3	205.61	203.50	1	3,681	0.03%
2021/07/12	8.1	208.80	9.1	210.18	209.00	-1	3,690	-0.03%
2021/07/09	6	210.17	10	209.75	207.50	-4	3,683	-0.11%
2021/07/08	5.2	210.94	12	209.50	209.00	-6.8	3,712	-0.18%
2021/07/07	8	210.69	5.1	209.71	209.50	2.9	3,724	0.08%
2021/07/06	7.4	214.89	7.4	214.15	211.00	0	3,739	0.00%
2021/07/05	10.1	221.97	4	221.38	219.00	6.1	3,756	0.16%
2021/07/02	8.1	225.62	3.5	227.79	225.00	4.6	3,753	0.12%
2021/07/01	13.6	233.67	8.3	230.66	227.50	5.3	3,753	0.14%
2021/06/30	16.8	222.53	32.4	226.82	232.00	-15.7	3,737	-0.42%
2021/06/29	6.3	220.52	7.4	221.20	219.00	-1.1	3,729	-0.03%
2021/06/28	10.3	218.47	13.1	218.91	221.00	-2.8	3,759	-0.07%
2021/06/25	3	212.00	7	211.57	211.00	-4	3,815	-0.10%
2021/06/24	1	210.00	5.7	210.28	210.50	-4.7	3,996	-0.12%
2021/06/23	3.1	207.37	1	209.50	207.50	2.1	3,996	0.05%
2021/06/22	7.5	209.28	3.8	211.34	207.00	3.7	4,001	0.09%
2021/06/21	5.3	215.13	3.2	215.33	212.00	2.1	4,031	0.05%
2021/06/18	13.1	222.43	13	221.96	221.00	0.1	4,037	0.00%
2021/06/17	3.1	218.52	2	219.00	218.00	1.1	4,021	0.03%
2021/06/16	13.1	222.47	12	222.13	219.50	1.1	4,050	0.03%
2021/06/15	13.5	220.95	14.3	221.14	221.50	-0.8	4,063	-0.02%
2021/06/11	47.3	230.83	46.9	229.19	222.50	0.4	4,046	0.01%
2021/06/10	18.4	225.22	21.7	223.17	232.50	-3.3	3,944	-0.08%
2021/06/09	26.3	213.69	35.8	213.53	211.50	-9.6	3,939	-0.24%
2021/06/08	6	203.33	3	204.67	203.00	3	3,827	0.08%
2021/06/07	14.1	205.31	9	205.39	203.00	5.1	3,828	0.13%
2021/06/04	12.1	207.65	21	209.31	206.00	-8.9	3,813	-0.23%
2021/06/03	21.1	205.38	24	204.67	204.50	-2.9	3,764	-0.08%
2021/06/02	18	207.36	19.2	206.65	205.00	-1.2	3,770	-0.03%
2021/06/01	41.3	203.92	42.4	205.37	206.50	-1.1	3,770	-0.03%
2021/05/31	13.5	204.00	8.8	203.41	204.50	4.7	3,762	0.13%
2021/05/28	10.6	205.86	10	207.15	207.00	0.6	3,764	0.02%
2021/05/27	18.3	212.93	15.5	213.35	207.00	2.9	3,787	0.08%
2021/05/26	17.9	209.07	27	209.81	213.00	-9.2	3,736	-0.24%
2021/05/25	3	202.33	9.1	205.83	202.50	-6.1	4,135	-0.15%
2021/05/24	17.3	205.06	4.6	206.26	204.00	12.7	4,305	0.29%
2021/05/21	6.3	203.48	13	204.08	205.50	-6.7	4,611	-0.14%
2021/05/20	17.3	202.50	17.2	199.52	199.00	0.1	4,576	0.00%
2021/05/19	45.3	204.76	44.5	201.08	201.50	0.8	4,638	0.02%
2021/05/18	50.2	198.62	57.1	200.13	208.00	-6.9	4,650	-0.15%
2021/05/17	33.5	207.16	46.9	203.76	196.00	-13.4	4,676	-0.29%
2021/05/14	17.7	218.54	23.1	219.64	216.50	-5.3	4,659	-0.11%
2021/05/13	37.6	228.22	36	226.14	218.00	1.6	4,622	0.03%
2021/05/12	65.1	233.13	54.8	232.32	221.50	10.2	4,591	0.22%
2021/05/11	46.6	231.74	50.3	231.77	225.50	-3.8	4,442	-0.08%
2021/05/10	31.4	234.58	27	233.30	229.50	4.4	4,431	0.10%
2021/05/07	36.4	223.50	39.1	227.28	235.00	-2.7	4,396	-0.06%
2021/05/06	29.1	218.76	26	213.22	214.00	3.1	4,359	0.07%
2021/05/05	5	219.50	7	221.50	219.00	-2	4,368	-0.05%
2021/05/04	24.7	228.55	31.4	226.76	220.00	-6.7	4,385	-0.15%
2021/05/03	32.6	243.22	16.3	241.02	232.50	16.4	4,357	0.38%
2021/04/29	28	231.68	33.2	233.10	236.00	-5.2	4,298	-0.12%
2021/04/28	26.2	231.92	18.5	226.01	225.50	7.7	4,273	0.18%
2021/04/27	4.1	227.22	13.2	229.66	235.00	-9.2	4,205	-0.22%
2021/04/26	8.9	216.22	2.1	215.93	214.00	6.8	4,207	0.16%
2021/04/23	13.5	223.67	11.7	223.10	218.50	1.8	4,268	0.04%
2021/04/22	7.5	234.45	4	231.00	227.00	3.5	4,327	0.08%
2021/04/21	12.6	237.04	13.6	239.02	235.50	-1	4,405	-0.02%
2021/04/20	37.1	235.07	32.8	233.53	234.50	4.4	4,460	0.10%
2021/04/19	8.5	236.75	13	236.73	234.50	-4.6	4,516	-0.10%
2021/04/16	32.8	241.16	30	241.73	241.50	2.8	4,537	0.06%
2021/04/15	25.5	241.70	21	242.57	241.00	4.5	4,547	0.10%
2021/04/14	19.5	244.36	20	244.93	242.00	-0.5	4,573	-0.01%
2021/04/13	18	254.70	29.4	253.95	250.00	-11.4	4,562	-0.25%
2021/04/12	41.5	255.87	25.6	255.26	254.00	15.9	4,570	0.35%
2021/04/09	44	254.57	47.3	253.82	253.00	-3.3	4,603	-0.07%
2021/04/08	12.4	253.91	5	253.21	252.00	7.4	4,658	0.16%
2021/04/07	11.3	259.44	12.4	258.42	258.00	-1.1	4,685	-0.02%
2021/04/06	12.7	262.25	17.1	262.57	259.00	-4.4	4,743	-0.09%
2021/04/01	28	269.21	23.2	270.33	267.00	4.8	4,772	0.10%
2021/03/31	33.1	271.94	18.5	269.55	264.50	14.6	4,761	0.31%
2021/03/30	34.7	275.62	25	275.24	273.00	9.6	4,714	0.20%
2021/03/29	37.1	272.68	47.1	274.10	277.00	-10	4,642	-0.22%
2021/03/26	5.3	252.92	7	253.79	252.50	-1.7	4,518	-0.04%
2021/03/25	8	255.92	7.1	255.76	250.00	0.9	4,553	0.02%
2021/03/24	15.2	255.72	20.5	258.91	253.50	-5.3	4,589	-0.12%
2021/03/23	4.3	253.05	8	252.26	250.00	-3.7	4,732	-0.08%
2021/03/22	26.2	247.08	7.1	250.74	246.50	19.1	4,817	0.40%
2021/03/19	14.2	254.43	9.1	252.04	251.50	5.1	4,854	0.11%
2021/03/18	14.2	261.08	8	263.13	258.00	6.2	4,961	0.12%
2021/03/17	5.2	259.05	7.1	260.52	258.00	-1.9	5,052	-0.04%
2021/03/16	19.1	266.09	18.2	264.19	261.50	1	5,156	0.02%
2021/03/15	26.1	268.77	17.6	269.56	262.00	8.6	5,168	0.17%
2021/03/12	3.5	262.14	1.2	264.08	261.00	2.3	5,193	0.04%
2021/03/11	3.2	256.25	12.2	261.49	263.00	-9	5,235	-0.17%
2021/03/10	3.2	253.93	3.7	253.50	252.00	-0.5	5,273	-0.01%
2021/03/09	3.1	250.19	4	251.00	252.00	-0.9	5,325	-0.02%
2021/03/08	4.1	261.65	2.8	258.84	250.00	1.3	5,368	0.02%
2021/03/05	3.8	262.12	7.1	260.25	265.00	-3.3	5,415	-0.06%
2021/03/04	8.4	254.95	1.2	258.08	251.00	7.2	5,745	0.12%
2021/03/03	15.5	255.42	5.3	253.65	255.50	10.2	5,817	0.18%
2021/03/02	15.8	255.20	8.6	251.19	245.00	7.1	5,826	0.12%
2021/02/26	19.6	269.42	11.1	259.95	260.50	8.5	5,814	0.15%
2021/02/25	121.5	301.11	101.1	294.56	270.00	20.5	5,776	0.35%	大買/大賣/
2021/02/24	23.3	269.79	58.7	276.99	288.00	-35.4	5,346	-0.66%
2021/02/23	72.8	267.60	80.6	265.93	262.00	-7.8	5,197	-0.15%
2021/02/22	2	254.00	3	254.00	254.00	-1	4,954	-0.02%
2021/02/19	55.3	221.31	42.4	221.71	231.00	12.9	5,022	0.26%
2021/02/18	16	210.94	26.3	210.40	210.00	-10.3	5,008	-0.21%
2021/02/17	27.6	214.80	24.4	216.95	208.00	3.1	5,015	0.06%
2021/02/05	41.4	208.59	53.5	210.20	220.00	-12.1	4,968	-0.24%
2021/02/04	50.3	199.98	30	198.93	200.00	20.3	4,978	0.41%
2021/02/03	16	200.78	9.2	200.64	198.50	6.8	5,008	0.14%
2021/02/02	8.1	191.58	9.2	189.71	198.00	-1.1	5,037	-0.02%
2021/02/01	6	187.42	12.9	184.12	184.50	-6.9	5,057	-0.14%
2021/01/29	4.7	187.83	13	188.88	184.50	-8.3	5,043	-0.16%
2021/01/28	7	192.57	17	192.00	192.50	-10	5,091	-0.20%
2021/01/27	4.8	194.82	8	193.25	195.00	-3.3	5,163	-0.06%
2021/01/26	14	198.53	19	196.21	195.00	-5	5,186	-0.10%
2021/01/25	4	207.75	3	206.33	203.00	1	5,185	0.02%
2021/01/22	13.2	211.82	11.3	210.78	207.00	1.9	5,215	0.04%
2021/01/21	72	209.89	23	209.35	213.50	49	5,289	0.93%
2021/01/20	8.1	206.63	14	207.64	207.00	-5.9	5,496	-0.11%
2021/01/19	15.1	207.89	15.6	207.49	206.00	-0.5	5,514	-0.01%
2021/01/18	22.2	209.82	18.1	209.53	210.00	4.2	5,560	0.07%
2021/01/15	24.7	197.37	49.2	196.85	199.00	-24.4	5,503	-0.44%
2021/01/14	36.1	196.02	41.4	194.70	189.00	-5.3	5,417	-0.10%
2021/01/13	19.4	206.73	7.1	203.11	202.00	12.4	5,323	0.23%
2021/01/12	15.1	215.21	19	216.95	213.50	-3.9	5,269	-0.07%
2021/01/11	17.1	216.76	12.1	214.64	212.50	5.1	5,204	0.10%
2021/01/08	49.1	222.93	48	223.94	222.50	1.1	5,218	0.02%
2021/01/07	9	227.77	12	228.25	225.00	-3	5,228	-0.06%
2021/01/06	4.2	228.36	4.1	225.83	225.50	0.1	5,209	0.00%
2021/01/05	3.1	230.51	5	231.10	230.50	-2	5,220	-0.04%
2021/01/04	18.1	233.86	9.2	233.55	229.00	8.9	5,227	0.17%
2020/12/31	13.5	252.80	14.8	249.47	241.00	-1.3	5,212	-0.03%
2020/12/30	13.1	243.42	10	244.46	246.50	3.1	5,118	0.06%
2020/12/29	19.2	249.02	21.1	251.53	242.00	-1.9	5,073	-0.04%
2020/12/28	9.7	243.95	18.6	239.70	244.50	-8.9	5,001	-0.18%
2020/12/25	12	232.50	17	231.85	231.00	-5	4,950	-0.10%
2020/12/24	22.1	228.99	19.3	228.24	226.00	2.8	4,948	0.06%
2020/12/23	18	236.78	19	237.60	233.00	-1	4,959	-0.02%
2020/12/22	22.3	236.30	24	236.44	237.00	-1.7	4,986	-0.03%
2020/12/21	8	235.88	8	238.00	233.50	0	4,990	0.00%
2020/12/18	32	243.80	27	243.15	238.50	5	4,982	0.10%
2020/12/17	64.3	253.22	86	253.43	240.50	-21.7	5,021	-0.43%
2020/12/16	54	238.92	50.5	239.82	248.50	3.6	4,909	0.07%
2020/12/15	30.3	230.14	23	230.72	226.00	7.3	5,047	0.14%
2020/12/14	42.4	247.55	50.1	246.42	238.50	-7.7	5,032	-0.15%
2020/12/11	41.2	226.55	40.1	225.50	237.50	1	4,937	0.02%
2020/12/10	45.3	224.08	52.3	222.32	216.00	-7	4,882	-0.14%
2020/12/09	27.1	234.86	31	235.84	234.50	-3.9	4,796	-0.08%
2020/12/08	36.8	243.51	36.5	244.18	236.00	0.4	4,776	0.01%
2020/12/07	25.8	261.06	13	264.50	255.50	12.8	4,665	0.27%
2020/12/04	20.6	263.19	14.1	263.27	266.00	6.5	4,665	0.14%
2020/12/03	20.2	262.16	8.3	264.69	260.00	11.9	4,726	0.25%
2020/12/02	19.1	271.34	16.1	272.42	267.50	3	4,730	0.06%
2020/12/01	14.5	279.99	4.2	278.80	274.00	10.3	4,747	0.22%
2020/11/30	13.2	290.55	7.2	292.08	286.00	6	4,774	0.13%
2020/11/27	22.1	288.22	34.1	288.69	292.00	-12	4,452	-0.27%
2020/11/26	4	278.00	9	279.05	282.00	-5	4,425	-0.11%
2020/11/25	27.3	278.04	25	281.08	276.00	2.3	4,446	0.05%
2020/11/24	5	276.60	6	276.08	274.50	-1	4,451	-0.02%
2020/11/23	10.5	278.00	12	277.96	277.50	-1.5	4,506	-0.03%
2020/11/20	12.1	276.27	8	276.50	274.00	4.1	4,575	0.09%
2020/11/19	34.1	286.93	27	288.22	280.50	7.1	4,582	0.15%
2020/11/18	36	283.38	36	285.32	287.00	0	4,550	0.00%
2020/11/17	16	273.34	23.3	273.16	277.00	-7.3	4,617	-0.16%
2020/11/16	11.1	266.44	20	263.73	265.00	-8.9	4,598	-0.19%
2020/11/13	32.3	265.71	39.1	264.57	268.50	-6.8	4,623	-0.15%
2020/11/12	35.3	267.68	33.5	266.99	264.50	1.8	4,625	0.04%
2020/11/11	14	277.79	13.1	277.83	279.00	0.9	4,559	0.02%
2020/11/10	31.7	280.07	20.1	278.30	272.00	11.6	4,573	0.25%
2020/11/09	12.2	292.41	22	293.55	285.00	-9.8	4,571	-0.21%
2020/11/06	6.4	296.57	6.1	296.90	296.00	0.3	4,622	0.01%
2020/11/05	18.3	295.34	15	294.77	292.00	3.3	4,673	0.07%
2020/11/04	29.1	280.82	29.9	282.05	290.00	-0.8	4,689	-0.02%
2020/11/03	11.5	285.09	14.2	283.88	280.50	-2.8	4,660	-0.06%
2020/11/02	6.4	292.56	7.3	292.22	288.00	-0.9	4,729	-0.02%
2020/10/30	18.7	293.91	9	292.06	293.00	9.7	4,734	0.20%
2020/10/29	28.5	294.60	53.1	293.29	298.00	-24.6	4,709	-0.52%
2020/10/28	68.4	316.73	37.2	315.79	297.00	31.2	4,687	0.66%
2020/10/27	16.5	321.40	10.3	321.99	324.50	6.1	4,428	0.14%
2020/10/26	18.6	332.52	19.6	330.03	320.00	-1	4,371	-0.02%
2020/10/23	10	347.78	11	346.72	343.00	-1	4,393	-0.02%
2020/10/22	8	344.38	4	345.25	343.00	4	4,372	0.09%
2020/10/21	7.4	350.45	12	350.47	347.50	-4.6	4,380	-0.11%
2020/10/20	3	349.00	13.2	350.33	351.00	-10.2	4,380	-0.23%
2020/10/19	7.1	346.00	15	348.40	345.00	-8	4,444	-0.18%
2020/10/16	21	349.50	25	347.82	344.00	-4	4,431	-0.09%
2020/10/15	16	340.88	7.5	340.33	338.00	8.5	4,524	0.19%
2020/10/14	17.2	349.79	8.3	350.05	345.50	8.9	4,524	0.20%
2020/10/13	9.1	349.85	13	352.35	350.50	-3.9	4,548	-0.09%
2020/10/12	14.2	351.82	11.4	353.09	349.00	2.8	4,651	0.06%
2020/10/08	10.1	348.02	15.1	347.55	349.50	-5	4,628	-0.11%
2020/10/07	3.5	339.58	11	342.64	338.50	-7.6	4,573	-0.17%
2020/10/06	5.4	342.69	2.2	344.55	342.00	3.2	4,568	0.07%
2020/10/05	6.2	341.74	10.1	341.09	344.00	-3.9	4,614	-0.09%
2020/09/30	15.1	338.39	16	338.28	342.00	-0.9	4,623	-0.02%
2020/09/29	20.3	337.75	12	335.96	331.00	8.3	4,614	0.18%
2020/09/28	14.3	352.40	14.3	351.28	343.50	0.1	4,689	0.00%
2020/09/25	15.9	350.16	12.1	353.08	357.00	3.8	4,718	0.08%
2020/09/24	14.3	341.25	15.2	349.41	345.50	-0.9	4,785	-0.02%
2020/09/23	14.1	338.18	12.7	339.18	336.00	1.4	4,796	0.03%
2020/09/22	33.9	342.49	28	340.16	333.00	5.8	4,843	0.12%
2020/09/21	26.9	367.15	15.2	364.57	359.50	11.7	4,758	0.25%
2020/09/18	19.7	349.67	29.6	359.26	367.00	-9.9	4,698	-0.21%
2020/09/17	6.5	329.58	15.2	331.15	334.50	-8.7	4,477	-0.19%
2020/09/16	17.3	328.20	13	330.04	324.50	4.3	4,464	0.10%
2020/09/15	16.4	323.73	26	327.75	328.50	-9.6	4,437	-0.22%
2020/09/14	6.2	307.02	21	310.52	312.50	-14.8	4,488	-0.33%
2020/09/11	11.3	304.36	26.5	304.77	306.00	-15.2	4,440	-0.34%
2020/09/10	9.2	301.61	7.1	303.68	301.50	2.1	4,397	0.05%
2020/09/09	10.1	306.11	48	304.40	302.00	-37.9	4,361	-0.87%
2020/09/08	57.7	277.91	75.3	279.71	309.50	-17.6	4,352	-0.40%
2020/09/07	49.2	290.83	45	292.47	283.50	4.2	4,376	0.10%
2020/09/04	35.3	295.25	28.1	299.16	300.00	7.2	4,377	0.16%
2020/09/03	41.9	312.22	25.2	314.71	306.00	16.7	4,422	0.38%
2020/09/02	6.1	331.74	13	333.73	329.50	-7	4,374	-0.16%
2020/09/01	28.8	332.57	17.1	332.11	330.00	11.7	4,360	0.27%
2020/08/31	12	333.50	19.1	332.72	339.50	-7.1	4,326	-0.16%
2020/08/28	18.1	323.24	8.1	323.74	322.00	10.1	4,298	0.23%
2020/08/27	40.7	328.29	29	328.77	320.50	11.7	4,276	0.27%
2020/08/26	21.3	323.54	39	319.37	330.00	-17.7	4,227	-0.42%
2020/08/25	25.6	298.64	18	299.14	303.00	7.6	4,205	0.18%
2020/08/24	14.5	298.24	41	299.89	299.00	-26.5	4,188	-0.63%
2020/08/21	74.2	291.49	51.8	289.51	293.50	22.4	4,166	0.54%
2020/08/20	33.2	324.30	29	337.97	303.00	4.2	4,068	0.10%
2020/08/19	43	325.80	57.3	329.88	336.50	-14.4	4,045	-0.36%
2020/08/18	39	295.83	24.3	298.07	306.50	14.7	4,028	0.36%
2020/08/17	22.3	278.19	9.2	277.17	280.00	13.1	3,992	0.33%
2020/08/14	28	277.11	20.1	277.54	275.00	7.9	4,238	0.19%
2020/08/13	28.1	271.73	30	272.02	269.50	-1.9	4,159	-0.05%
2020/08/12	40	270.96	35.2	272.46	278.50	4.8	4,053	0.12%
2020/08/11	26.7	251.05	51.1	249.89	253.50	-24.4	3,946	-0.62%
2020/08/10	29.5	238.77	36	238.81	246.50	-6.5	3,898	-0.17%
2020/08/07	26	224.65	22.4	225.19	224.50	3.7	3,870	0.09%
2020/08/06	66.1	229.66	27	233.69	221.00	39.1	3,827	1.02%
2020/08/05	19.2	226.11	10.1	230.73	226.50	9.2	3,743	0.24%
2020/08/04	13.8	206.82	9	211.56	213.50	4.8	3,744	0.13%
2020/08/03	17	196.21	39	202.55	203.50	-22	3,756	-0.59%
2020/07/31	2	185.00	1	185.00	185.00	1	3,711	0.03%
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	24	156.73	14.4	163.46	153.50	9.6	3,833	0.25%
2020/07/28	6	170.50	10	170.50	170.50	-4	3,750	-0.11%
2020/07/27	13.5	194.34	3	194.17	189.00	10.5	3,731	0.28%
2020/07/24	14.1	213.37	5.6	213.48	210.00	8.5	3,743	0.23%
2020/07/23	21.6	221.85	41.4	226.10	224.50	-19.8	3,790	-0.52%
2020/07/22	7	213.50	4.2	210.29	213.50	2.8	3,843	0.07%
2020/07/21	21.4	201.65	61.2	196.74	194.50	-39.8	3,912	-1.02%
2020/07/20	11.1	216.00	6	216.00	216.00	5.1	3,895	0.13%
2020/07/17	22.5	242.91	9	240.39	240.00	13.5	4,122	0.33%
2020/07/16	39.9	273.32	28	272.59	266.50	11.9	4,085	0.29%
2020/07/15	3	296.00	7.1	296.00	296.00	-4.1	3,937	-0.10%
2020/07/14	4.5	328.50	3.1	328.50	328.50	1.4	3,918	0.04%
2020/07/13	13.2	364.50	2.3	364.50	364.50	11	3,934	0.28%
2020/07/10	34.1	410.86	6	409.17	405.00	28.1	3,946	0.71%
2020/07/09	12.2	465.73	6	476.50	450.00	6.2	3,890	0.16%
2020/07/08	13.3	420.83	9	418.56	433.50	4.3	3,868	0.11%
2020/07/07	34.4	387.30	33	390.20	394.50	1.4	3,871	0.04%
2020/07/06	28	348.57	28	352.68	359.00	0	3,749	0.00%
2020/07/03	35.1	315.56	63	320.66	326.50	-27.9	3,679	-0.76%
2020/07/02	22.3	285.97	18.1	285.92	297.00	4.2	3,538	0.12%
2020/07/01	27	264.00	17	265.47	270.00	10	3,447	0.29%
2020/06/30	6.6	245.63	1	244.00	249.00	5.6	3,353	0.17%
2020/06/29	6.2	239.73	0	0.00	241.50	6.2	3,333	0.19%
2020/06/24	13.4	227.03	0	0.00	228.00	13.4	3,300	0.41%
2020/06/23	11.4	244.10	4	244.13	240.00	7.4	3,276	0.22%
2020/06/22	11.4	262.59	4.2	256.98	260.00	7.2	3,249	0.22%
2020/06/19	36.8	242.79	21	241.12	251.00	15.8	3,215	0.49%
2020/06/18	2	228.50	0	0.00	228.50	2	3,092	0.06%
2020/06/17	0	0.00	1	208.00	208.00	-1	3,100	-0.03%
2020/06/16	1	189.50	0	0.00	189.50	1	3,107	0.03%
2020/06/12	21.6	172.50	11.5	172.50	172.50	10.1	3,126	0.32%
2020/06/11	68.5	218.58	24.2	213.36	191.50	44.3	3,080	1.44%
2020/06/10	22	205.66	53	211.82	212.50	-31	2,963	-1.05%
2020/06/09	27	187.96	17	188.24	193.50	10	2,913	0.34%
2020/06/08	10.4	171.91	4	170.75	176.00	6.4	2,801	0.23%
2020/06/05	4.6	157.50	0	0.00	160.00	4.6	2,761	0.17%
2020/06/04	12.2	152.26	4	152.00	150.50	8.2	2,754	0.30%
2020/06/03	6.2	150.77	4	151.00	152.50	2.2	2,737	0.08%
2020/06/02	9.4	139.05	14.7	141.89	144.00	-5.3	2,706	-0.20%
2020/06/01	12.4	136.05	3	135.00	138.50	9.4	2,681	0.35%
2020/05/29	13.1	141.17	11	143.45	139.50	2.1	2,654	0.08%
2020/05/28	15.3	129.35	2	128.50	134.00	13.3	2,596	0.51%
2020/05/27	19.3	125.98	6	121.17	126.00	13.3	2,615	0.51%
2020/05/26	23.3	132.55	15	125.00	123.50	8.3	2,638	0.31%
2020/05/25	9	130.94	8	130.44	132.50	1	2,589	0.04%
2020/05/22	18	121.36	9	114.00	125.00	9	2,545	0.35%
2020/05/21	12	115.00	4	114.50	114.50	8	2,478	0.32%
2020/05/20	72.1	125.53	20	125.18	127.00	52.1	2,458	2.12%
2020/05/18	1	105.00	0	0.00	105.00	1	2,158	0.05%
2020/05/15	1	95.80	0	0.00	95.80	1	2,151	0.05%
2020/05/14	6	87.10	3.6	87.10	87.10	2.4	2,131	0.11%
2020/05/13	11	76.78	10.7	78.72	79.20	0.3	2,079	0.01%
2020/05/12	13	71.48	1	72.00	72.00	12	2,016	0.60%
2020/05/11	12.2	72.23	15	70.89	73.00	-2.8	1,979	-0.14%
2020/05/08	6	75.50	13	75.24	75.20	-7	1,939	-0.36%
2020/05/07	9	68.84	3	68.57	74.00	6	1,891	0.32%
2020/05/06	8.1	69.79	2	70.05	68.00	6.1	1,838	0.33%
2020/05/05	13	67.21	6	67.62	67.70	7	1,795	0.39%
2020/05/04	2	55.90	4	56.08	61.60	-2	1,715	-0.12%
2020/04/30	4	54.78	10	54.50	56.00	-6	1,682	-0.36%
2020/04/29	0	0.00	16	52.66	52.80	-16	1,644	-0.97%
2020/04/28	6	50.60	0	0.00	51.60	6	1,625	0.37%
2020/04/27	6	55.98	14	55.38	55.80	-8	1,583	-0.51%
2020/04/24	18	54.74	15	54.69	55.10	3	1,505	0.20%
2020/04/23	18	50.89	9	51.01	51.70	9	1,350	0.67%
2020/04/22	25	46.79	22	47.23	47.00	3	1,252	0.24%
2020/04/21	39	46.10	31	46.10	46.10	8	1,106	0.72%
2020/04/17	10	38.15	0	0.00	38.15	10	807	1.24%
2020/04/16	10	34.70	0	0.00	34.70	10	797	1.25%
2020/04/14	4	31.93	1	32.20	31.55	3	795	0.38%
2020/04/13	36	30.33	0	0.00	31.30	36	778	4.63%
2020/04/10	12	30.00	0	0.00	29.95	12	758	1.58%
2020/04/06	1	26.90	0	0.00	27.00	1	755	0.13%
2020/03/24	25	23.15	0	0.00	23.15	25	770	3.24%
2020/03/20	28	21.22	0	0.00	21.35	28	757	3.69%
2020/03/19	7	20.31	0	0.00	20.30	7	762	0.92%
2020/03/18	2	22.65	0	0.00	22.55	2	750	0.27%
2020/03/17	23	24.18	3	23.30	23.80	20	745	2.68%
2020/03/09	0	0.00	1	31.10	30.75	-1	712	-0.14%
2020/03/06	1	31.10	3	31.05	31.20	-2	695	-0.29%
2020/03/04	2	30.43	0	0.00	30.50	2	690	0.29%
2020/03/02	0	0.00	1	30.20	30.80	-1	681	-0.15%
2020/02/27	2	30.85	11	31.02	31.30	-9	662	-1.36%
2020/02/26	1	33.05	0	0.00	33.10	1	607	0.16%
2020/02/21	0	0.00	1	30.65	30.00	-1	597	-0.17%
2020/02/20	0	0.00	1	29.80	30.55	-1	588	-0.17%
2020/02/19	1	29.65	1	29.50	29.65	0	567	0.00%
2020/02/18	1	28.80	0	0.00	29.25	1	577	0.17%
2020/02/17	0	0.00	1	29.15	29.10	-1	574	-0.17%
2020/02/12	2	29.45	1	29.35	29.45	1	565	0.18%
2020/02/10	1	28.20	10	28.30	28.30	-9	552	-1.63%
2020/02/03	1	26.00	0	0.00	26.45	1	536	0.19%
2020/01/31	11	27.80	0	0.00	27.80	11	530	2.07%
2020/01/30	2	28.58	0	0.00	27.80	2	532	0.38%
2020/01/16	0	0.00	1	29.40	29.40	-1	532	-0.19%
2020/01/14	0	29.60	0	0.00	29.90	0	530	0.00%
2020/01/10	1	29.40	0	0.00	29.60	1	520	0.19%
2020/01/08	0	0.00	1	29.55	29.40	-1	520	-0.19%
2020/01/06	0	0.00	1	30.80	30.55	-1	509	-0.20%
2019/12/31	1	29.30	0	0.00	29.40	1	478	0.21%
2019/12/30	3	30.50	6	29.93	29.80	-3	481	-0.62%
2019/12/27	0	0.00	10	31.01	31.70	-10	453	-2.21%
2019/12/26	6	30.71	0.5	30.75	31.00	5.5	426	1.29%
2019/12/25	0	0.00	2	29.80	30.00	-2	406	-0.49%
2019/12/24	0	0.00	2	29.50	29.40	-2	402	-0.50%
2019/12/20	0	0.00	1	29.40	29.35	-1	398	-0.25%
2019/12/19	1	29.20	0	0.00	29.25	1	397	0.25%
2019/12/18	1	29.30	1	29.15	29.15	0	395	0.00%
2019/12/17	0	0.00	1	29.20	29.15	-1	394	-0.25%
2019/12/16	1	29.80	30	29.90	29.25	-29	396	-7.31%
2019/12/13	5.5	28.73	1	28.50	28.50	4.5	386	1.16%
2019/12/12	1	29.10	0	0.00	28.95	1	387	0.26%
2019/12/09	1	29.55	5	29.45	29.40	-4	385	-1.04%
2019/12/06	0	0.00	14	30.13	29.75	-14	387	-3.61%
2019/12/05	9	31.16	4	30.83	30.80	5	375	1.33%
2019/12/04	2	29.45	2.5	29.57	29.50	-0.5	350	-0.13%
2019/12/03	2	28.40	2	28.45	28.50	0	346	0.00%
2019/12/02	2	28.55	0	0.00	28.40	2	351	0.57%
2019/11/29	0	0.00	1	29.00	29.05	-1	359	-0.28%
2019/11/27	1	28.65	1	28.65	28.65	0	363	0.00%
2019/11/26	0	0.00	1	28.90	28.85	-1	362	-0.28%
2019/11/22	2	29.85	1	29.80	29.80	1	354	0.28%
2019/11/21	64	29.55	2	30.00	29.50	62	345	17.95%
2019/11/20	3	29.15	20	29.18	29.35	-17	324	-5.24%
2019/11/15	1	27.95	2	27.90	27.90	-1	319	-0.31%
2019/11/11	1	26.65	0	0.00	26.55	1	331	0.30%
2019/11/05	0	0.00	18	26.84	26.90	-18	331	-5.43%
2019/11/04	1	27.00	0	0.00	27.30	1	333	0.30%
2019/11/01	8	26.98	10	26.95	27.05	-2	341	-0.59%
2019/10/30	18	27.20	0	0.00	27.25	18	342	5.25%
2019/10/29	0	0.00	3	26.70	26.60	-3	341	-0.88%
2019/10/28	6	26.74	55	26.97	26.70	-49	341	-14.34%
2019/10/22	1	27.75	0	0.00	27.75	1	333	0.30%
2019/10/21	2	27.83	0	0.00	27.90	2	335	0.60%
2019/10/17	2	27.60	0	0.00	27.90	2	343	0.58%
2019/10/16	13	27.51	0	0.00	27.60	13	353	3.67%
2019/10/15	5	27.65	1	27.65	27.65	4	352	1.13%
2019/10/14	2	27.90	0	0.00	27.80	2	355	0.56%
2019/10/09	15	27.75	0	0.00	27.80	15	359	4.17%
2019/10/08	0.4	27.50	0	0.00	27.70	0.4	358	0.10%
2019/10/04	0	0.00	2	27.60	27.90	-2	354	-0.56%
2019/10/03	0	0.00	5	28.28	28.40	-5	346	-1.44%
2019/10/01	1.1	29.06	0	0.00	28.85	1.1	342	0.32%
2019/09/27	1	29.00	0	0.00	29.05	1	340	0.29%
2019/09/25	0	0.00	2	29.40	29.20	-2	341	-0.59%
2019/09/20	0.2	28.95	0	0.00	29.15	0.2	342	0.04%
2019/09/19	0	0.00	1	29.35	29.15	-1	340	-0.29%
2019/09/18	3	29.90	0	0.00	29.60	3	337	0.89%
2019/09/16	5	29.52	10	29.25	29.20	-5	329	-1.52%
2019/09/10	0.1	29.10	0	0.00	29.10	0.1	330	0.03%
2019/09/09	1	29.35	0	0.00	29.50	1	328	0.30%
2019/09/06	5.3	29.70	3	29.68	29.70	2.3	334	0.69%
2019/09/04	2	30.20	0	0.00	30.15	2	325	0.61%
2019/09/03	10	30.60	1	30.80	30.50	9	321	2.80%
2019/09/02	2	30.15	0	0.00	30.50	2	310	0.64%
2019/08/29	0	0.00	1	29.75	29.60	-1	299	-0.33%
2019/08/28	0	0.00	1	29.80	29.70	-1	298	-0.33%
2019/08/23	2	29.75	1	30.05	29.80	1	292	0.34%
2019/08/22	1	30.55	1	30.65	30.70	0	280	0.00%
2019/08/21	2	30.70	1	30.55	30.50	1	276	0.36%
2019/08/20	1	30.85	3	31.15	30.90	-2	271	-0.74%
2019/08/19	17	29.89	1	30.00	30.75	16	252	6.34%
2019/08/14	3	29.08	0	0.00	29.15	3	227	1.32%
2019/08/12	2	29.15	0	0.00	29.10	2	226	0.88%
2019/08/05	37	29.12	0	0.00	28.90	37	226	16.30%
2019/08/02	0	0.00	10	28.05	28.30	-10	217	-4.60%
2019/07/22	0	0.00	1	29.80	29.65	-1	212	-0.47%
2019/07/19	0	0.00	1	29.30	29.35	-1	207	-0.48%
2019/07/18	12	29.43	0	0.00	29.35	12	208	5.76%
2019/07/08	0	0.00	0.1	28.40	28.40	-0.1	205	-0.05%
2019/07/05	0	0.00	11	28.59	28.65	-11	209	-5.26%
2019/07/03	10	27.95	0	0.00	28.15	10	215	4.65%
2019/06/17	0	0.00	0	28.70	28.85	0	229	0.00%
2019/06/14	0	0.00	1	28.90	28.65	-1	230	-0.43%
2019/05/24	4	26.95	0	0.00	27.00	4	389	1.03%
2019/05/22	0	0.00	44	27.50	27.10	-44	419	-10.48%
2019/05/21	44	27.32	0	0.00	27.50	44	454	9.67%
2019/05/16	0	0.00	9	27.86	27.35	-9	552	-1.63%
2019/05/15	1	27.10	0	0.00	27.35	1	553	0.18%
2019/05/10	5	27.00	0	0.00	27.20	5	555	0.90%
2019/05/09	2	27.30	0	0.00	27.40	2	559	0.36%
2019/05/08	2	28.45	0	0.00	28.45	2	555	0.36%
2019/05/06	0	0.00	44	28.35	28.35	-44	562	-7.82%
2019/05/02	2	28.70	0	0.00	29.00	2	565	0.35%
2019/04/29	4	28.86	0	0.00	28.80	4	563	0.71%
2019/04/24	21	29.90	1	29.80	29.75	20	559	3.57%
2019/04/23	1	29.50	22	29.45	29.45	-21	557	-3.77%
2019/04/18	0	0.00	1	29.70	29.55	-1	564	-0.18%
2019/04/15	0	29.50	0	0.00	29.65	0	577	0.00%
2019/04/09	45	29.95	0	0.00	30.00	45	569	7.90%
2019/03/25	0	29.55	0	0.00	29.55	0	556	0.00%
2019/03/18	0	28.85	0	0.00	29.00	0	550	0.00%
2019/03/14	1	30.05	59	30.54	30.00	-58	526	-11.01%
2019/03/13	1	31.10	0	0.00	31.10	1	511	0.20%
2019/03/12	1	31.50	0	0.00	31.65	1	508	0.20%
2019/03/11	0	0.00	1	32.25	32.00	-1	507	-0.20%
2019/03/08	1	33.40	0	0.00	33.10	1	504	0.20%
2019/02/26	0	0.00	5	31.22	31.10	-5	460	-1.09%
2019/02/25	5	30.90	3	30.90	30.95	2	461	0.43%
2019/02/22	1	31.50	0	0.00	31.50	1	454	0.22%
2019/02/21	3	32.52	2	33.03	32.25	1	447	0.22%
2019/02/20	0	0.00	10	32.18	32.00	-10	431	-2.32%
2019/02/19	14	31.84	0	0.00	31.60	14	421	3.32%
2019/02/18	2	32.70	3	31.10	32.70	-1	387	-0.26%
2019/02/15	2	29.55	0	0.00	29.75	2	322	0.62%
2019/02/14	10	29.05	14	29.11	29.10	-4	299	-1.34%
2019/02/13	0	28.35	1	28.45	28.50	-1	290	-0.34%
2019/02/12	0	0.00	2.1	28.30	28.40	-2.1	292	-0.72%
2019/02/11	2	28.30	0	0.00	28.35	2	295	0.68%
2019/01/21	1	27.30	0	0.00	27.10	1	317	0.32%
2019/01/18	0	0.00	3	27.30	26.90	-3	321	-0.93%
2019/01/15	5	26.85	0	0.00	26.90	5	349	1.43%
2019/01/14	0	0.00	1	26.85	26.85	-1	365	-0.27%
2019/01/10	0	27.50	0	0.00	27.60	0	388	0.00%
2019/01/09	1	28.00	0	0.00	27.80	1	401	0.25%
2019/01/08	50	28.94	5	28.40	28.40	45	402	11.18%
2018/12/12	1	26.75	0	0.00	26.70	1	623	0.16%
2018/12/03	5	28.50	0	0.00	28.30	5	779	0.64%
2018/11/30	0	0.00	2	29.10	28.55	-2	780	-0.26%
2018/11/28	1	28.00	0	0.00	27.95	1	760	0.13%
2018/11/21	0	0.00	1	27.10	27.05	-1	744	-0.13%
2018/11/12	5	27.05	0	0.00	27.10	5	747	0.67%
2018/11/06	0	0.00	4	28.63	28.60	-4	749	-0.53%
2018/10/30	1	26.75	0	0.00	26.55	1	739	0.14%
2018/10/25	0	0.00	3	27.60	27.75	-3	731	-0.41%
2018/10/22	10	29.35	0	0.00	29.35	10	708	1.41%
2018/10/18	0	0.00	1	28.80	28.70	-1	687	-0.15%
2018/10/17	2	27.53	1	27.60	28.25	1	671	0.15%
2018/10/16	0	0.00	1	27.00	26.90	-1	660	-0.15%
2018/10/12	1	25.10	0	0.00	26.05	1	655	0.15%
2018/10/09	3	29.83	27	30.91	29.10	-24	630	-3.80%
2018/10/08	29	31.83	14	31.90	31.90	15	578	2.59%
2018/10/05	1	28.50	0	0.00	29.00	1	511	0.20%
2018/10/04	0	0.00	1	28.60	29.40	-1	502	-0.20%
2018/10/03	0	0.00	3	28.25	27.75	-3	511	-0.59%
2018/09/26	3	28.75	0	0.00	28.50	3	536	0.56%
2018/09/25	0	0.00	1	27.50	27.40	-1	532	-0.19%
2018/09/21	0	0.00	1	27.80	27.60	-1	534	-0.19%
2018/09/19	1	28.15	0	0.00	27.80	1	541	0.18%
2018/09/14	1	29.60	0	0.00	29.05	1	538	0.19%
2018/09/13	1	29.20	3	29.57	29.20	-2	531	-0.38%
2018/09/12	1	28.00	5	29.20	29.20	-4	495	-0.81%
2018/09/10	2	27.80	0	0.00	27.05	2	469	0.43%
2018/09/07	0	0.00	2	28.25	28.95	-2	447	-0.45%
2018/09/06	2	26.30	1	25.60	26.40	1	412	0.24%
2018/08/28	0	0.00	1	26.30	26.00	-1	521	-0.19%
2018/08/08	1	28.70	0	0.00	28.70	1	809	0.12%
2018/07/30	1	29.20	0	0.00	28.60	1	1,254	0.08%
2018/07/24	10	29.10	0	0.00	29.05	10	1,792	0.56%
2018/07/12	0	0.00	26	31.95	31.95	-26	1,933	-1.34%
2018/07/11	25	32.00	0	0.00	31.65	25	1,944	1.29%
2018/07/04	0	0.00	1	30.00	29.10	-1	2,132	-0.05%
2018/06/28	0	0.00	0.1	30.50	30.40	-0.1	2,217	0.00%
2018/06/13	9	33.60	0	0.00	33.60	9	2,377	0.38%
2018/06/12	1	34.50	0	0.00	33.95	1	2,404	0.04%
2018/06/11	0.1	34.45	0	0.00	34.70	0.1	2,475	0.00%
2018/06/06	0	0.00	38.2	34.51	34.45	-38.2	2,494	-1.53%
2018/06/05	30	36.45	0	0.00	35.45	30	2,487	1.21%
2018/06/01	1	36.25	0	0.00	36.50	1	2,497	0.04%
2018/05/31	9	36.23	0	0.00	36.25	9	2,534	0.36%
2018/05/30	1	34.60	39	34.71	34.60	-38	2,564	-1.48%
2018/05/18	0	0.00	1	36.95	37.15	-1	2,467	-0.04%
2018/05/16	0	0.00	1	39.30	38.50	-1	2,429	-0.04%
2018/05/15	1	39.40	1	38.25	38.45	0	2,403	0.00%
2018/05/14	1	39.00	0	0.00	39.00	1	2,370	0.04%
2018/05/10	0	0.00	1	36.60	37.90	-1	2,277	-0.04%
2018/05/09	1	38.20	2.2	38.14	37.60	-1.2	2,226	-0.05%
2018/05/08	1	40.00	1	39.60	39.65	0	2,153	0.00%
2018/05/07	41	39.78	2	40.40	40.70	39	2,087	1.87%
2018/05/04	1	37.90	54	40.35	40.40	-53	1,959	-2.70%
2018/05/03	4	39.45	44	39.60	39.60	-40	1,774	-2.25%
2018/05/02	42	36.00	1	36.00	36.00	41	1,491	2.75%
2018/04/26	0	0.00	1	30.25	30.00	-1	1,409	-0.07%
2018/04/25	2	30.55	0	0.00	31.50	2	1,391	0.14%
2018/04/24	0	0.00	2	31.00	30.00	-2	1,372	-0.15%
2018/04/23	23	32.25	0	0.00	31.90	23	1,352	1.70%
2018/04/19	1.1	31.37	0	0.00	31.20	1.1	1,325	0.08%
2018/04/18	1	29.65	0	0.00	29.45	1	1,300	0.08%
2018/04/13	1	32.50	0	0.00	31.80	1	1,253	0.08%
2018/04/12	15	31.55	0	0.00	32.30	15	1,235	1.21%
2018/04/10	15.1	31.10	12	30.75	30.80	3.1	1,142	0.27%
2018/04/09	10	29.50	4	29.50	30.05	6	1,055	0.57%
2018/03/31	0	0.00	1	27.35	27.30	-1	962	-0.10%
2018/03/30	0	0.00	21	27.20	27.20	-21	956	-2.20%
2018/03/27	0	0.00	1	27.85	27.70	-1	936	-0.11%
2018/03/26	21	26.56	0	0.00	28.35	21	921	2.28%
2018/03/21	3	27.82	2	27.30	27.55	1	844	0.12%
2018/03/20	2	28.30	0	0.00	27.75	2	820	0.24%
2018/03/19	0.1	28.10	0	0.00	28.10	0.1	796	0.01%
2018/03/16	0	0.00	4	26.75	27.30	-4	748	-0.53%
2018/03/15	3	27.22	0	0.00	27.30	3	717	0.42%
2018/03/14	1	26.30	2	26.45	26.45	-1	634	-0.16%
2018/03/06	1.1	24.63	1	25.35	25.15	0.1	517	0.02%
2018/03/05	4	25.08	1	25.15	25.15	3	458	0.65%
2018/03/02	0	0.00	0	22.90	22.90	0	394	0.00%
2018/03/01	0	0.00	1	23.25	23.40	-1	384	-0.26%
2018/02/27	0	0.00	5	21.05	22.60	-5	345	-1.45%
2018/02/22	1	20.70	0	0.00	20.70	1	327	0.31%
2018/02/08	1	19.85	0	0.00	20.10	1	342	0.29%
2018/02/05	0	0.00	5	21.20	21.00	-5	337	-1.48%
2018/01/30	10	20.80	0	0.00	20.90	10	334	2.99%
2018/01/15	0	0.00	8	22.00	22.75	-8	335	-2.39%
2018/01/12	8	21.50	0	0.00	21.50	8	325	2.46%
2018/01/08	8	21.90	3	22.00	21.80	5	322	1.55%
2018/01/02	0	0.00	4	20.45	20.45	-4	297	-1.34%