穩懋 (3105)-國泰-台中券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
143.5
漲跌
--
漲幅
0.00%
成交量
1,883張
產業
上櫃半導體類股
1766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

穩懋 (3105)籌碼相關－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/05/03	14.2	145.21	0	147.50	143.50	14.2	3,349	0.42%
2024/05/02	12	144.00	5	144.50	143.50	7	3,355	0.21%
2024/04/30	9.6	147.45	14.1	147.79	146.00	-4.6	3,387	-0.13%
2024/04/29	32.4	145.18	16.2	146.84	145.00	16.1	3,355	0.48%
2024/04/26	11	142.32	5	142.80	142.50	6	3,319	0.18%
2024/04/25	9	142.45	0	0.00	143.00	9	3,331	0.27%
2024/04/24	5.6	143.88	13.5	143.80	145.00	-7.9	3,330	-0.24%
2024/04/23	0.1	138.59	7	139.00	140.00	-6.9	3,352	-0.20%
2024/04/22	4.7	137.98	7	138.48	137.00	-2.2	3,364	-0.07%
2024/04/19	12.1	139.58	11.5	140.33	140.00	0.6	3,365	0.02%
2024/04/18	3.2	144.73	4	145.13	145.50	-0.8	3,305	-0.02%
2024/04/17	6.4	143.79	8	144.06	143.50	-1.6	3,315	-0.05%
2024/04/16	13	143.15	5.5	144.22	143.00	7.5	3,304	0.23%
2024/04/15	9.1	148.19	11	148.68	147.00	-1.9	3,283	-0.06%
2024/04/12	26.2	151.51	2.2	151.92	150.50	24	3,307	0.73%
2024/04/11	25.8	152.57	19.2	153.60	154.50	6.7	3,291	0.20%
2024/04/10	15.6	152.19	36.8	152.97	153.50	-21.2	3,328	-0.64%
2024/04/09	21.8	146.57	24.6	147.68	148.50	-2.8	3,360	-0.08%
2024/04/08	25.5	144.82	8	144.19	143.50	17.5	3,327	0.53%
2024/04/03	5.3	147.59	0	148.00	147.50	5.3	3,286	0.16%
2024/04/02	8.1	149.17	2.1	149.00	149.00	6	3,290	0.18%
2024/04/01	5.3	148.30	2.5	147.13	148.00	2.8	3,291	0.09%
2024/03/29	6.5	146.66	22.5	145.83	146.00	-16	3,290	-0.49%
2024/03/28	10.7	146.72	2.1	147.03	145.50	8.6	3,312	0.26%
2024/03/27	36.6	147.92	0.7	147.85	147.00	35.9	3,315	1.08%
2024/03/26	14.4	152.57	14	150.57	149.00	0.4	3,324	0.01%
2024/03/25	16.2	154.34	13.1	154.84	153.50	3.1	3,337	0.09%
2024/03/22	6.5	152.21	4.8	153.18	153.50	1.7	3,451	0.05%
2024/03/21	5.2	153.90	6	153.92	154.50	-0.8	3,496	-0.02%
2024/03/20	12.2	154.36	22	154.27	153.00	-9.8	3,576	-0.27%
2024/03/19	19.5	153.41	58.4	153.61	157.00	-38.9	3,580	-1.09%
2024/03/18	3	147.34	6.5	147.52	149.00	-3.5	3,510	-0.10%
2024/03/15	24.3	145.27	34.1	143.90	145.50	-9.8	3,527	-0.28%
2024/03/14	9.7	146.48	6.1	147.98	145.50	3.6	3,504	0.10%
2024/03/13	41.4	150.46	30.1	148.53	147.50	11.3	3,524	0.32%
2024/03/12	47.9	151.64	48	152.31	153.00	-0.2	3,528	0.00%
2024/03/11	17.5	153.83	15.2	154.43	153.00	2.3	3,532	0.07%
2024/03/08	44.6	155.52	37.9	155.42	153.00	6.7	3,645	0.18%
2024/03/07	68.9	156.40	72	157.81	156.50	-3.1	3,738	-0.08%
2024/03/06	16.7	153.10	4.9	153.27	152.50	11.8	3,665	0.32%
2024/03/05	68	157.41	55.2	157.17	155.00	12.8	3,851	0.33%
2024/03/04	22.6	156.46	22.5	156.70	156.00	0.1	3,876	0.00%
2024/03/01	13.4	155.09	8.5	155.18	155.50	4.9	3,952	0.12%
2024/02/29	20.7	152.44	1	152.00	152.00	19.7	4,142	0.47%
2024/02/27	16.9	153.66	10.8	153.12	152.00	6.1	4,486	0.14%
2024/02/26	8.6	156.26	11.7	156.87	157.00	-3.1	4,737	-0.07%
2024/02/23	26.7	160.88	42.2	160.59	158.00	-15.5	4,751	-0.33%
2024/02/22	34.8	161.64	32.1	162.38	162.50	2.7	4,741	0.06%
2024/02/21	18.7	161.68	22.1	163.26	161.00	-3.5	4,732	-0.07%
2024/02/20	30.2	159.97	35.6	161.53	161.00	-5.4	4,712	-0.12%
2024/02/19	59.8	161.46	38.3	161.91	160.50	21.5	4,675	0.46%
2024/02/16	23.4	157.33	12	157.29	157.50	11.4	4,620	0.25%
2024/02/15	39.8	157.12	9.1	156.75	156.00	30.7	4,683	0.66%
2024/02/05	18.5	159.61	23.5	158.97	159.50	-5	4,758	-0.11%
2024/02/02	11.1	156.32	35.4	156.89	158.50	-24.3	4,806	-0.51%
2024/02/01	5.5	154.10	13	154.61	152.50	-7.6	4,827	-0.16%
2024/01/31	21.1	156.45	17.4	157.37	155.00	3.7	4,873	0.08%
2024/01/30	4.2	154.19	4	152.88	156.00	0.2	4,966	0.00%
2024/01/29	15.3	156.46	6.1	155.94	155.50	9.2	5,030	0.18%
2024/01/26	1.5	154.56	19.2	152.87	154.50	-17.7	5,231	-0.34%
2024/01/25	3.5	152.24	3.1	151.51	151.00	0.4	5,359	0.01%
2024/01/24	6.3	153.75	18.4	153.91	154.50	-12.1	5,627	-0.21%
2024/01/23	16.1	150.29	9	150.94	151.00	7.1	6,409	0.11%
2024/01/22	13.2	150.61	15.4	150.66	151.00	-2.2	6,477	-0.03%
2024/01/19	1.1	150.03	21	150.48	150.50	-19.9	6,583	-0.30%
2024/01/18	1.2	146.02	19	145.79	145.50	-17.8	6,627	-0.27%
2024/01/17	35.5	148.00	9	147.67	146.00	26.5	6,639	0.40%
2024/01/16	6.1	151.27	10.3	152.25	152.50	-4.3	6,607	-0.06%
2024/01/15	7	150.28	3.3	150.89	151.00	3.7	6,614	0.06%
2024/01/12	1.1	150.49	13.1	151.04	151.00	-12	6,674	-0.18%
2024/01/11	13.1	148.49	6	149.50	150.50	7.1	6,724	0.11%
2024/01/10	6.2	147.94	7	148.29	148.00	-0.8	6,775	-0.01%
2024/01/09	1.8	149.62	1	150.50	149.00	0.8	6,851	0.01%
2024/01/08	23.5	150.24	17.1	151.01	149.50	6.4	6,929	0.09%
2024/01/05	5.2	148.30	15.1	148.14	148.00	-9.9	6,927	-0.14%
2024/01/04	26.1	145.92	36.2	145.35	146.00	-10.1	6,933	-0.15%
2024/01/03	30.8	149.44	17.7	150.36	148.00	13.1	6,875	0.19%
2024/01/02	9.4	156.27	11.5	156.95	156.00	-2.1	6,836	-0.03%
2023/12/29	4	158.25	5	158.60	159.00	-1	6,862	-0.02%
2023/12/28	17.5	157.51	3.4	157.47	157.50	14.1	6,899	0.20%
2023/12/27	7.4	158.65	3.1	158.52	159.50	4.3	6,930	0.06%
2023/12/26	4.2	158.25	1.1	157.62	158.50	3	6,974	0.04%
2023/12/25	5.9	157.62	4.2	157.26	157.50	1.7	7,028	0.02%
2023/12/22	14.1	154.75	16.6	154.72	154.50	-2.4	7,032	-0.03%
2023/12/21	7.4	152.14	7	151.71	152.00	0.4	7,027	0.01%
2023/12/20	24.5	154.07	41.1	153.58	153.50	-16.6	6,999	-0.24%
2023/12/19	31.4	157.12	13.7	155.41	153.50	17.7	6,969	0.25%
2023/12/18	46.6	164.47	8.5	162.77	161.50	38	6,880	0.55%
2023/12/15	6.6	169.58	10.7	170.10	170.00	-4.1	6,817	-0.06%
2023/12/14	11.1	169.52	20.6	169.39	169.00	-9.5	6,756	-0.14%
2023/12/13	7.5	166.30	16.2	165.88	167.00	-8.7	6,777	-0.13%
2023/12/12	18.2	167.97	19.2	167.79	167.00	-1	6,836	-0.01%
2023/12/11	15.3	166.99	8.7	167.08	166.00	6.6	6,823	0.10%
2023/12/08	18	168.28	20.7	168.55	167.50	-2.7	6,802	-0.04%
2023/12/07	38.3	168.36	23	168.09	166.00	15.3	6,782	0.23%
2023/12/06	24.4	169.89	28.5	170.74	170.00	-4.1	6,750	-0.06%
2023/12/05	62.5	170.46	66	170.90	171.50	-3.5	6,759	-0.05%
2023/12/04	64.8	172.55	73.8	172.16	169.50	-9.1	6,704	-0.13%
2023/12/01	33.7	168.63	15.1	169.70	167.50	18.6	6,587	0.28%
2023/11/30	46.5	170.01	66.7	170.97	172.00	-20.2	6,610	-0.31%
2023/11/29	20.4	166.25	45	167.10	168.00	-24.6	6,503	-0.38%
2023/11/28	32.3	161.65	53.1	160.76	163.50	-20.7	6,526	-0.32%
2023/11/27	78.7	161.53	50.8	160.25	157.00	28	6,965	0.40%
2023/11/24	140.8	165.38	144.9	166.47	167.00	-4.2	6,829	-0.06%	大買/大賣/
2023/11/22	28.4	151.61	1	151.49	151.50	27.4	6,247	0.44%
2023/11/21	8.2	152.13	8.3	152.12	153.00	0	6,253	0.00%
2023/11/20	24.4	153.16	28.2	154.28	152.00	-3.8	6,277	-0.06%
2023/11/17	19.5	152.28	13	152.69	152.50	6.5	6,286	0.10%
2023/11/16	7.6	153.58	11.3	154.62	153.50	-3.7	6,303	-0.06%
2023/11/15	3.2	154.79	28.8	154.86	154.50	-25.6	6,332	-0.40%
2023/11/14	7.4	153.18	22	151.73	154.00	-14.6	6,304	-0.23%
2023/11/13	61.4	153.82	17.6	152.03	152.00	43.8	6,369	0.69%
2023/11/10	15.4	153.37	34	154.52	156.50	-18.6	6,263	-0.30%
2023/11/09	17.4	153.38	41.4	153.93	154.50	-24.1	6,241	-0.39%
2023/11/08	20.2	152.87	32.5	152.85	152.00	-12.3	6,221	-0.20%
2023/11/07	77.9	155.77	65.5	153.18	153.00	12.4	6,276	0.20%
2023/11/06	13.3	153.78	45	154.81	155.00	-31.8	6,175	-0.51%
2023/11/03	77.6	152.77	83	152.93	150.50	-5.4	6,090	-0.09%
2023/11/02	37.2	146.39	53.6	148.13	149.50	-16.4	5,899	-0.28%
2023/11/01	121.8	147.95	119.6	147.75	147.00	2.2	5,764	0.04%	大買/大賣/
2023/10/31	238.7	147.00	264.4	146.84	145.00	-25.8	5,542	-0.46%	大買/大賣/
2023/10/30	0	0.00	49	140.00	140.00	-49	4,808	-1.02%
2023/10/27	19.5	127.38	117	127.09	127.50	-97.5	4,977	-1.96%	大賣/
2023/10/26	58.2	122.88	5.1	123.52	121.00	53.2	4,942	1.08%
2023/10/25	57.3	128.11	14	128.07	127.50	43.3	4,950	0.87%
2023/10/24	5.5	126.06	3	126.17	127.00	2.5	4,970	0.05%
2023/10/23	22.5	127.05	6	125.92	125.50	16.5	5,039	0.33%
2023/10/20	33.2	127.37	11	126.37	126.50	22.2	5,102	0.44%
2023/10/19	26.8	130.33	10.1	130.50	130.50	16.7	5,160	0.32%
2023/10/18	26.3	136.21	2	137.25	134.00	24.3	5,171	0.47%
2023/10/17	41.1	139.60	37.5	140.47	139.00	3.7	5,267	0.07%
2023/10/16	36.1	138.00	57.4	139.25	138.00	-21.3	5,362	-0.40%
2023/10/13	9.2	135.42	10.4	135.81	137.00	-1.2	5,319	-0.02%
2023/10/12	6.2	133.60	4	134.63	134.50	2.2	5,329	0.04%
2023/10/11	7.8	134.05	3.1	134.21	133.00	4.7	5,376	0.09%
2023/10/06	27	135.82	7.4	136.14	134.50	19.6	5,465	0.36%
2023/10/05	19.3	135.09	16	135.22	135.00	3.3	5,470	0.06%
2023/10/04	22.2	133.77	18	132.42	134.50	4.2	5,497	0.08%
2023/10/03	11.8	134.07	6.1	133.87	132.50	5.7	5,507	0.10%
2023/10/02	29.3	133.26	27	132.04	134.50	2.3	5,573	0.04%
2023/09/28	29.1	129.64	14	129.43	129.00	15.1	5,718	0.26%
2023/09/27	14.7	130.68	14	131.75	130.50	0.7	5,746	0.01%
2023/09/26	19.6	133.35	7.1	132.94	132.00	12.5	5,774	0.22%
2023/09/25	3.7	135.80	4.4	135.73	135.50	-0.7	5,790	-0.01%
2023/09/22	13.3	134.85	18.1	135.08	136.00	-4.8	5,810	-0.08%
2023/09/21	11.1	136.30	8	136.51	135.00	3.1	5,844	0.05%
2023/09/20	13.1	140.47	14.4	141.94	139.50	-1.3	5,817	-0.02%
2023/09/19	16.7	141.72	4	140.88	140.00	12.7	5,830	0.22%
2023/09/18	51.5	145.96	29	144.91	144.00	22.5	5,842	0.38%
2023/09/15	24.2	145.32	44.3	145.21	145.50	-20.1	5,838	-0.34%
2023/09/14	6.5	141.94	13.3	141.78	142.50	-6.8	5,779	-0.12%
2023/09/13	11.2	139.27	3	139.00	139.00	8.2	5,784	0.14%
2023/09/12	6.4	138.88	10.1	139.86	139.50	-3.7	5,816	-0.06%
2023/09/11	33.2	138.48	47.3	140.24	137.50	-14.1	5,875	-0.24%
2023/09/08	22.5	139.01	14	139.29	138.00	8.5	5,914	0.14%
2023/09/07	34.9	144.54	30.9	145.17	143.00	3.9	5,929	0.07%
2023/09/06	25.1	142.94	10.2	143.36	143.50	14.9	5,936	0.25%
2023/09/05	41.9	144.18	15	141.73	143.00	26.9	5,980	0.45%
2023/09/04	16.6	143.04	21.3	143.19	144.00	-4.7	6,023	-0.08%
2023/09/01	59.5	141.99	35	141.24	140.50	24.5	6,125	0.40%
2023/08/31	12.2	135.46	1	136.50	136.00	11.2	6,007	0.19%
2023/08/30	14.4	134.94	10.1	135.46	134.00	4.3	5,511	0.08%
2023/08/29	6.5	130.14	1	129.50	131.00	5.5	5,456	0.10%
2023/08/28	3.5	130.32	14	130.68	129.50	-10.5	5,422	-0.19%
2023/08/25	23.3	127.99	4	127.88	128.00	19.3	5,428	0.35%
2023/08/24	11.3	128.61	12.1	129.59	129.50	-0.8	5,412	-0.01%
2023/08/23	5.3	128.43	8.1	128.64	128.50	-2.8	5,392	-0.05%
2023/08/22	7.4	129.03	4	128.88	128.50	3.4	5,365	0.06%
2023/08/21	23.4	129.86	5	129.80	129.00	18.4	5,350	0.34%
2023/08/18	7.4	131.88	13.1	131.66	132.00	-5.7	5,331	-0.11%
2023/08/17	32	130.20	14	129.64	130.00	18	5,344	0.34%
2023/08/16	5.6	133.95	9.2	135.76	135.50	-3.6	5,261	-0.07%
2023/08/15	24.1	136.68	11.4	136.54	135.00	12.7	5,227	0.24%
2023/08/14	14.6	137.97	12.1	139.65	138.50	2.5	5,183	0.05%
2023/08/11	21.2	144.55	8	144.06	143.50	13.2	5,165	0.26%
2023/08/10	3.3	148.88	2.3	148.63	150.50	1	5,128	0.02%
2023/08/09	3.1	151.32	6.2	150.96	151.50	-3.1	5,250	-0.06%
2023/08/08	9.1	150.56	25	150.18	151.00	-15.9	5,248	-0.30%
2023/08/07	6.3	154.01	23	154.70	152.00	-16.7	5,226	-0.32%
2023/08/04	11.6	154.44	7.4	153.88	154.50	4.2	5,214	0.08%
2023/08/02	20.7	152.28	12.3	152.56	153.00	8.4	5,157	0.16%
2023/08/01	87.8	152.56	22.1	151.01	150.00	65.7	5,078	1.29%
2023/07/31	25.5	165.01	19	165.68	164.00	6.5	4,837	0.13%
2023/07/28	28.6	167.33	15	168.00	166.50	13.6	4,759	0.29%
2023/07/27	11	166.59	19.7	166.41	166.00	-8.7	4,707	-0.18%
2023/07/26	32.1	164.53	11.1	164.14	162.50	21	4,712	0.45%
2023/07/25	31.8	169.66	35	169.36	168.00	-3.2	4,801	-0.07%
2023/07/24	35.2	177.78	34	175.61	172.50	1.1	4,784	0.02%
2023/07/21	25	178.08	13.3	177.68	178.00	11.7	4,743	0.25%
2023/07/20	27.8	178.36	54.1	178.33	177.50	-26.2	4,731	-0.55%
2023/07/19	80.7	177.67	40.2	178.69	171.50	40.5	4,573	0.89%
2023/07/18	25.1	173.62	56.7	173.58	174.50	-31.6	4,427	-0.71%
2023/07/17	24.2	172.92	35.2	172.59	173.50	-11	4,414	-0.25%
2023/07/14	29.2	176.31	31	176.71	176.50	-1.8	4,411	-0.04%
2023/07/13	22.8	174.22	25.4	174.55	173.50	-2.6	4,409	-0.06%
2023/07/12	37.5	171.87	21.1	171.22	170.50	16.4	4,324	0.38%
2023/07/11	9.1	169.12	26.2	169.97	170.50	-17.1	4,289	-0.40%
2023/07/10	24	168.94	15.9	169.17	167.00	8.1	4,272	0.19%
2023/07/07	42.6	166.97	15.3	167.11	167.50	27.3	4,255	0.64%
2023/07/06	59.5	174.24	64.1	176.09	171.50	-4.6	4,203	-0.11%
2023/07/05	17.2	168.92	5	168.40	167.00	12.2	4,044	0.30%
2023/07/04	14.3	166.39	18.2	167.80	168.00	-3.9	3,990	-0.10%
2023/07/03	4.3	164.18	1.4	164.64	164.00	2.9	4,004	0.07%
2023/06/30	6	164.50	5	164.40	164.00	1	4,017	0.03%
2023/06/29	15.4	165.80	6	167.33	165.00	9.4	4,089	0.23%
2023/06/28	4.1	167.40	7	167.43	167.00	-2.9	4,294	-0.07%
2023/06/27	7.2	168.64	11	165.55	166.00	-3.8	4,471	-0.09%
2023/06/26	25.6	166.91	1	167.97	165.50	24.6	4,585	0.54%
2023/06/21	18.5	170.48	1.2	172.36	170.00	17.2	4,663	0.37%
2023/06/20	9.5	175.23	11.4	175.40	173.50	-1.9	4,626	-0.04%
2023/06/19	5.6	177.97	2.3	178.94	178.00	3.3	4,615	0.07%
2023/06/16	16.8	179.18	13.1	180.69	179.50	3.7	4,641	0.08%
2023/06/15	17	183.26	6.2	182.26	181.50	10.8	4,649	0.23%
2023/06/14	6.4	180.22	28.2	180.12	180.00	-21.9	4,613	-0.47%
2023/06/13	10.8	177.55	3.2	177.94	176.00	7.6	4,556	0.17%
2023/06/12	18.2	179.27	24.8	179.51	177.00	-6.6	4,501	-0.15%
2023/06/09	8.6	174.64	12.3	174.56	175.50	-3.6	4,419	-0.08%
2023/06/08	36.5	177.14	23.8	176.43	175.00	12.7	4,386	0.29%
2023/06/07	53.9	174.01	60.3	173.37	177.00	-6.3	4,363	-0.14%
2023/06/06	11.9	161.79	6	162.50	161.00	5.9	4,185	0.14%
2023/06/05	8.4	163.59	14.7	163.78	164.00	-6.3	4,202	-0.15%
2023/06/02	8.7	159.70	12	160.42	160.00	-3.3	4,214	-0.08%
2023/06/01	3.1	158.33	29	157.64	158.00	-25.9	4,268	-0.61%
2023/05/31	6.2	159.75	5	159.71	159.50	1.2	4,308	0.03%
2023/05/30	7.1	158.29	4.2	158.57	159.00	2.9	4,288	0.07%
2023/05/29	5.3	158.88	2.5	157.47	159.00	2.8	4,334	0.07%
2023/05/26	26.3	155.99	26.8	155.11	155.00	-0.4	4,342	-0.01%
2023/05/25	18.1	153.11	10.1	153.85	152.50	8.1	4,347	0.19%
2023/05/24	26.1	153.21	5.1	153.88	153.00	21	4,359	0.48%
2023/05/23	11.6	155.82	35.3	153.89	156.50	-23.7	4,415	-0.54%
2023/05/22	27.4	150.18	32.1	152.69	150.00	-4.7	4,418	-0.11%
2023/05/19	10.4	149.94	13.1	150.16	151.50	-2.7	4,421	-0.06%
2023/05/18	8.3	151.93	7.1	151.43	150.50	1.2	4,460	0.03%
2023/05/17	11.3	149.61	22.1	148.98	151.50	-10.8	4,560	-0.24%
2023/05/16	14.6	147.12	10.1	146.11	148.00	4.5	4,586	0.10%
2023/05/15	41.5	145.63	9	146.00	144.00	32.5	4,618	0.70%
2023/05/12	1.1	158.60	5	157.50	159.00	-3.9	4,752	-0.08%
2023/05/11	5.3	160.26	4.1	160.11	157.00	1.2	4,784	0.03%
2023/05/10	5.4	163.48	1.1	163.55	163.00	4.3	4,864	0.09%
2023/05/09	1.3	166.51	1	167.50	166.00	0.3	4,957	0.01%
2023/05/08	2.2	167.26	5.2	167.33	166.50	-3.1	5,034	-0.06%
2023/05/05	4	164.88	1	165.50	165.00	3	5,110	0.06%
2023/05/04	0	164.92	2	164.00	165.00	-2	5,181	-0.04%
2023/05/03	7.5	165.13	1	165.49	163.50	6.5	5,295	0.12%
2023/05/02	10	166.40	6.1	166.45	167.50	3.9	5,342	0.07%
2023/04/28	12.5	162.97	10	162.41	163.50	2.4	5,481	0.04%
2023/04/27	11.2	159.90	3	158.33	160.00	8.2	5,404	0.15%
2023/04/26	11.4	160.48	6.4	159.91	160.00	5	5,480	0.09%
2023/04/25	20.8	165.45	7.1	167.53	165.00	13.6	5,583	0.24%
2023/04/24	1.2	169.83	2.1	170.07	170.50	-0.9	5,698	-0.02%
2023/04/21	13.6	171.67	8.6	171.39	169.00	5.1	5,933	0.09%
2023/04/20	9.6	174.92	2	175.00	173.00	7.6	6,205	0.12%
2023/04/19	25	178.53	11.3	177.36	176.00	13.7	6,377	0.21%
2023/04/18	8.3	183.93	5	184.41	182.00	3.2	6,430	0.05%
2023/04/17	8.2	184.20	15	184.40	185.50	-6.9	6,424	-0.11%
2023/04/14	14.2	182.71	1.1	182.99	183.00	13.2	6,413	0.21%
2023/04/13	17.2	182.82	6.2	184.03	182.00	11	6,426	0.17%
2023/04/12	7.9	184.13	2	184.01	183.50	5.9	6,422	0.09%
2023/04/11	28.9	184.94	34.3	184.38	184.50	-5.5	6,426	-0.08%
2023/04/10	10.3	183.80	17.1	183.53	185.00	-6.8	6,388	-0.11%
2023/04/07	9.6	182.67	3.1	183.53	182.00	6.5	6,379	0.10%
2023/04/06	19.3	182.85	37.2	183.33	184.50	-17.9	6,335	-0.28%
2023/03/31	11.7	179.92	22.7	181.97	182.50	-11	6,287	-0.18%
2023/03/30	16	179.63	9.5	180.23	181.50	6.5	6,254	0.10%
2023/03/29	96.4	183.62	49	182.88	178.50	47.3	6,181	0.77%
2023/03/28	30.1	182.95	48.4	183.64	186.00	-18.3	5,953	-0.31%
2023/03/27	18.3	180.40	39.5	180.67	181.00	-21.3	5,780	-0.37%
2023/03/24	7.4	178.44	42.6	177.99	179.50	-35.1	5,711	-0.62%
2023/03/23	5.2	173.11	5.6	173.48	173.50	-0.4	5,597	-0.01%
2023/03/22	10.1	171.96	9.5	172.46	171.50	0.6	5,604	0.01%
2023/03/21	7.9	171.38	10	172.10	172.00	-2.1	5,625	-0.04%
2023/03/20	15.3	172.53	15.2	171.39	171.00	0.1	5,601	0.00%
2023/03/17	11.1	167.09	10.4	167.58	168.00	0.7	5,550	0.01%
2023/03/16	3	164.50	2.2	164.95	165.50	0.8	5,513	0.01%
2023/03/15	7.7	165.81	16.3	166.49	165.50	-8.6	5,549	-0.16%
2023/03/14	8.1	162.95	6	164.08	162.50	2.1	5,550	0.04%
2023/03/13	15.3	163.70	15.3	164.25	165.00	-0.1	5,584	0.00%
2023/03/10	36.4	167.90	10.2	168.06	164.50	26.2	5,589	0.47%
2023/03/09	22.5	174.92	7.1	175.08	174.00	15.4	5,537	0.28%
2023/03/08	7.3	173.89	13.3	174.70	176.50	-6	5,521	-0.11%
2023/03/07	9.4	174.35	4.5	175.72	173.00	4.9	5,514	0.09%
2023/03/06	10.2	173.57	55.3	172.66	175.50	-45	5,485	-0.82%
2023/03/03	23.7	168.14	8	167.69	167.00	15.7	5,445	0.29%
2023/03/02	5.2	166.29	6.5	167.47	167.00	-1.3	5,562	-0.02%
2023/03/01	18.6	165.53	9.2	165.90	166.50	9.4	5,585	0.17%
2023/02/24	16.3	172.61	7.3	171.28	170.00	8.9	5,534	0.16%
2023/02/23	9	173.84	12.3	174.45	174.50	-3.2	5,504	-0.06%
2023/02/22	19.1	173.73	33.1	173.15	172.00	-13.9	5,511	-0.25%
2023/02/21	19.2	179.09	16.2	179.94	177.00	3	5,501	0.05%
2023/02/20	14.4	177.05	18.6	176.83	178.00	-4.2	5,513	-0.08%
2023/02/17	15.8	172.89	24	172.65	173.00	-8.2	5,504	-0.15%
2023/02/16	33.5	171.80	7	172.14	171.00	26.5	5,525	0.48%
2023/02/15	27.1	174.13	28.5	174.12	173.00	-1.4	5,596	-0.02%
2023/02/14	31.2	170.22	14	171.11	170.50	17.2	5,514	0.31%
2023/02/13	34.5	169.40	18.1	170.25	169.00	16.4	5,559	0.29%
2023/02/10	47.3	165.58	46.1	168.07	171.00	1.2	5,535	0.02%
2023/02/09	21.4	173.71	21.1	173.17	172.50	0.3	5,319	0.01%
2023/02/08	37.5	174.58	35.6	174.90	175.50	1.9	5,338	0.04%
2023/02/07	45.2	172.79	38.9	173.07	173.00	6.3	5,296	0.12%
2023/02/06	23.7	180.22	9.1	180.57	176.00	14.6	5,253	0.28%
2023/02/03	37.5	185.58	12	184.75	183.00	25.5	5,302	0.48%
2023/02/02	36.5	189.46	21.1	190.19	187.50	15.4	5,419	0.28%
2023/02/01	37.2	189.66	27.2	189.84	191.50	10	5,543	0.18%
2023/01/31	16.2	191.37	13.7	191.18	192.00	2.5	5,462	0.04%
2023/01/30	19.1	191.61	29.6	192.08	194.00	-10.4	5,495	-0.19%
2023/01/17	4.2	177.39	4.1	179.10	180.00	0	5,448	0.00%
2023/01/16	20.2	176.12	32.6	176.10	179.00	-12.3	5,451	-0.23%
2023/01/13	29.7	174.76	20.1	173.86	170.50	9.6	5,386	0.18%
2023/01/12	16.4	179.32	40.6	180.29	183.50	-24.2	5,283	-0.46%
2023/01/11	16.1	179.01	39.4	179.67	183.00	-23.3	5,164	-0.45%
2023/01/10	72.4	172.83	81.3	173.18	176.00	-8.9	5,045	-0.18%
2023/01/09	26.1	163.46	41.2	164.37	170.50	-15.2	4,797	-0.32%
2023/01/06	26.2	152.01	48.2	150.97	155.00	-22	4,662	-0.47%
2023/01/05	24.2	148.50	20.3	148.93	146.00	3.9	4,635	0.08%
2023/01/04	3.1	143.50	5.2	144.40	143.00	-2	4,643	-0.04%
2023/01/03	30.2	141.67	30.4	140.03	143.00	-0.3	4,716	-0.01%
2022/12/30	16.2	139.57	8	142.00	136.50	8.2	4,778	0.17%
2022/12/29	19	141.74	4	137.79	141.50	15	4,994	0.30%
2022/12/28	5	140.60	6	140.25	140.00	-1	5,058	-0.02%
2022/12/27	16.2	140.84	19.2	139.33	140.00	-3	5,073	-0.06%
2022/12/26	1.1	136.64	0	0.00	135.50	1.1	5,085	0.02%
2022/12/23	26.1	137.02	12	137.71	138.00	14.1	5,193	0.27%
2022/12/22	5.2	138.76	5	137.42	137.50	0.2	5,241	0.00%
2022/12/21	5	138.39	8	137.94	136.00	-3	5,285	-0.06%
2022/12/20	11.3	141.04	4.2	144.79	137.00	7.1	5,293	0.13%
2022/12/19	8	148.13	16.1	147.16	146.50	-8.1	5,304	-0.15%
2022/12/16	18	146.45	5.1	147.21	146.00	12.9	5,386	0.24%
2022/12/15	8.2	153.59	4	152.38	152.00	4.2	5,411	0.08%
2022/12/14	4	151.63	7.2	153.00	154.00	-3.2	5,419	-0.06%
2022/12/13	11.1	152.16	11	150.82	148.50	0.1	5,411	0.00%
2022/12/12	6.2	150.07	5	149.00	150.50	1.2	5,371	0.02%
2022/12/09	4.2	152.67	4	150.88	149.50	0.2	5,376	0.00%
2022/12/08	3	150.00	3	152.00	150.50	0	5,383	0.00%
2022/12/07	18.1	155.58	20.2	155.38	151.50	-2.1	5,378	-0.04%
2022/12/06	8.3	160.86	5.1	158.53	157.50	3.2	5,334	0.06%
2022/12/05	34.3	165.80	26.4	165.62	163.00	8	5,329	0.15%
2022/12/02	9.3	163.69	10	165.25	164.50	-0.7	5,278	-0.01%
2022/12/01	12.1	160.79	34.1	161.31	162.50	-22	5,249	-0.42%
2022/11/30	10.1	155.51	9	156.00	156.00	1.1	5,218	0.02%
2022/11/29	12.1	156.16	9.2	155.44	155.00	2.9	5,224	0.06%
2022/11/28	34	158.71	25	158.90	159.50	9	5,255	0.17%
2022/11/25	14.1	159.07	13	159.42	158.50	1.1	5,388	0.02%
2022/11/24	45.3	161.39	31.1	163.22	162.50	14.2	5,463	0.26%
2022/11/23	5	154.70	9	156.56	157.00	-4	5,314	-0.08%
2022/11/22	7.1	150.82	8.1	152.37	153.50	-1	5,319	-0.02%
2022/11/21	5	155.29	6.5	154.86	152.50	-1.5	5,329	-0.03%
2022/11/18	10.2	156.93	10	157.70	156.00	0.2	5,325	0.00%
2022/11/17	5.1	154.51	7.3	156.08	158.00	-2.1	5,309	-0.04%
2022/11/16	11.3	151.60	15.1	154.73	156.00	-3.8	5,273	-0.07%
2022/11/15	7.2	152.00	7.3	152.78	154.50	-0.1	5,199	0.00%
2022/11/14	5.1	151.71	9.2	150.69	152.00	-4.2	5,180	-0.08%
2022/11/11	33.3	150.29	28.1	150.67	146.50	5.2	5,134	0.10%
2022/11/10	23.4	140.83	23.2	140.35	142.00	0.2	5,007	0.00%
2022/11/09	31.4	136.57	55.3	137.57	141.00	-23.8	4,990	-0.48%
2022/11/08	35	134.74	29.1	134.21	134.00	5.9	4,925	0.12%
2022/11/07	12.2	131.43	34.4	131.93	133.00	-22.1	4,884	-0.45%
2022/11/04	29	127.33	30.2	128.18	128.50	-1.1	4,849	-0.02%
2022/11/03	45.1	126.46	33.4	125.30	129.50	11.7	4,785	0.24%
2022/11/02	28.2	125.34	27.3	125.43	126.50	0.9	4,750	0.02%
2022/11/01	23.1	123.63	27.4	123.56	124.00	-4.3	4,722	-0.09%
2022/10/31	12.7	117.23	28.2	118.74	122.00	-15.5	4,630	-0.33%
2022/10/28	14.2	110.46	18.6	110.54	114.00	-4.4	4,484	-0.10%
2022/10/27	13	115.62	11.1	116.86	117.00	2	4,318	0.05%
2022/10/26	24.2	113.73	35.1	114.84	115.00	-10.9	4,321	-0.25%
2022/10/25	29.9	118.79	7	118.71	115.00	22.9	4,258	0.54%
2022/10/24	11.3	124.78	15	127.20	125.00	-3.8	4,231	-0.09%
2022/10/21	6	122.25	4.1	125.82	121.50	2	4,304	0.05%
2022/10/20	13.1	124.15	14	125.50	123.00	-0.9	4,460	-0.02%
2022/10/19	18	128.06	11.1	128.32	127.00	6.9	4,490	0.15%
2022/10/18	32.2	128.23	21.2	127.81	128.00	11	4,502	0.24%
2022/10/17	0	129.00	9.1	129.15	131.50	-9.1	4,413	-0.21%
2022/10/14	13.3	128.15	22.1	128.63	128.50	-8.8	4,445	-0.20%
2022/10/13	5.1	122.89	7.1	122.08	123.00	-2	4,393	-0.05%
2022/10/12	15	120.73	2	120.00	122.00	13	4,339	0.30%
2022/10/11	12.3	121.73	29.1	122.23	119.00	-16.8	4,282	-0.39%
2022/10/07	34.4	128.38	19	129.21	127.00	15.4	4,233	0.36%
2022/10/06	52.7	132.67	33.3	132.71	131.50	19.4	4,182	0.46%
2022/10/05	15.2	134.90	28.1	138.58	140.00	-12.9	3,972	-0.33%
2022/10/04	3	127.17	12	127.96	127.50	-9	3,964	-0.23%
2022/10/03	22.1	124.02	12	122.58	123.50	10.1	3,958	0.26%
2022/09/30	12.2	121.75	9	119.89	123.50	3.2	3,964	0.08%
2022/09/29	2.1	126.22	0.1	131.00	123.00	2	3,916	0.05%
2022/09/28	4.3	131.54	3	129.67	126.00	1.2	3,929	0.03%
2022/09/27	0.1	135.00	0	136.00	136.00	0.1	3,895	0.00%
2022/09/26	5.1	138.78	6	138.51	135.50	-0.9	3,919	-0.02%
2022/09/23	8.1	142.26	9	143.78	144.00	-1	3,936	-0.02%
2022/09/22	11.5	146.27	12.2	145.89	146.00	-0.7	3,865	-0.02%
2022/09/21	3	155.15	1	154.54	155.00	2	3,778	0.05%
2022/09/20	5.3	156.78	3	156.67	156.50	2.3	3,785	0.06%
2022/09/19	3	158.67	3	158.84	158.50	0	3,792	0.00%
2022/09/16	5	160.80	1	160.00	159.50	4	3,808	0.11%
2022/09/15	5.2	165.88	1	166.00	163.50	4.2	3,800	0.11%
2022/09/14	5.1	161.81	2	162.26	162.50	3	3,815	0.08%
2022/09/13	4.1	166.94	1	165.50	165.50	3.1	3,825	0.08%
2022/09/12	1	166.00	1	168.00	166.00	0	3,850	0.00%
2022/09/08	2	161.25	0	0.00	163.00	2	3,871	0.05%
2022/09/07	5	158.00	9	158.78	159.00	-4	3,887	-0.10%
2022/09/06	12.1	161.17	10.2	162.20	160.50	1.9	3,885	0.05%
2022/09/05	0.1	161.33	5	160.50	161.00	-4.9	3,918	-0.13%
2022/09/02	9.1	164.40	21.1	166.03	165.00	-12.1	3,940	-0.31%
2022/09/01	43.3	172.35	14.3	171.95	167.00	29.1	3,896	0.75%
2022/08/31	16	174.88	27.4	176.58	178.50	-11.4	3,774	-0.30%
2022/08/30	2	161.50	3	162.67	162.50	-1	3,705	-0.03%
2022/08/29	6.6	162.39	2.2	160.70	160.50	4.4	3,759	0.12%
2022/08/26	0.2	171.77	0.3	172.91	169.50	-0.2	3,908	0.00%
2022/08/25	6.1	168.91	2	167.50	167.50	4.1	3,921	0.11%
2022/08/24	1.3	169.33	1	166.00	166.00	0.3	4,011	0.01%
2022/08/23	4.5	169.34	2	171.00	170.50	2.5	4,178	0.06%
2022/08/22	6.6	171.22	0	0.00	170.00	6.6	4,325	0.15%
2022/08/19	3.1	173.82	3	174.33	174.00	0.1	4,424	0.00%
2022/08/18	12.1	171.13	4	171.00	170.00	8.1	4,416	0.18%
2022/08/17	4.2	174.57	0	0.00	176.50	4.2	4,374	0.10%
2022/08/16	13.2	174.69	28	177.13	174.00	-14.8	4,372	-0.34%
2022/08/15	13	174.35	6	174.92	176.50	7	4,347	0.16%
2022/08/12	5.1	170.15	12.8	172.73	173.50	-7.7	4,307	-0.18%
2022/08/11	2.1	168.00	3.4	168.83	167.50	-1.3	4,296	-0.03%
2022/08/10	1.1	162.48	2	162.00	162.00	-1	4,311	-0.02%
2022/08/09	2	164.49	5	164.31	164.00	-3	4,338	-0.07%
2022/08/08	5.1	164.90	4	163.27	167.00	1.1	4,333	0.03%
2022/08/05	0.1	163.00	1.1	164.05	165.00	-1	4,327	-0.02%
2022/08/04	1	159.50	5	158.70	161.00	-4	4,311	-0.09%
2022/08/03	1.1	155.57	2	156.25	157.00	-1	4,263	-0.02%
2022/08/02	6.2	155.63	9.1	155.13	158.00	-2.9	4,251	-0.07%
2022/08/01	1.3	157.62	5.2	156.78	158.50	-3.9	4,240	-0.09%
2022/07/29	10.1	155.83	16	155.47	159.00	-5.9	4,244	-0.14%
2022/07/28	31.1	155.16	36	154.76	157.00	-4.9	4,189	-0.12%
2022/07/27	37.2	152.52	10.7	152.98	153.00	26.5	4,114	0.64%
2022/07/26	18.4	169.22	6	169.66	168.50	12.4	3,994	0.31%
2022/07/25	2.7	179.67	4.4	179.28	179.50	-1.8	4,059	-0.04%
2022/07/22	3.2	186.53	10	187.50	185.00	-6.8	4,026	-0.17%
2022/07/21	12.1	183.05	13.2	184.57	188.50	-1	4,019	-0.03%
2022/07/20	2.1	181.06	2.1	181.07	181.00	0	3,960	0.00%
2022/07/19	2.2	173.95	2.1	177.06	179.00	0.2	3,951	0.00%
2022/07/18	4	175.63	3.1	176.83	178.00	0.9	3,977	0.02%
2022/07/15	2.1	174.06	2	176.50	176.00	0.1	3,980	0.00%
2022/07/14	23	170.78	23	166.98	174.50	0	3,970	0.00%
2022/07/13	6	167.17	6.2	167.15	166.50	-0.2	3,941	0.00%
2022/07/12	9.1	162.52	9.2	161.14	165.00	-0.1	3,903	0.00%
2022/07/11	8	170.50	6.2	169.89	169.50	1.8	3,813	0.05%
2022/07/08	4.4	171.53	4.2	170.83	171.50	0.2	3,795	0.01%
2022/07/07	6.2	160.31	3.2	159.88	162.00	3	3,757	0.08%
2022/07/06	24.7	169.10	6.3	166.01	161.50	18.4	3,713	0.49%
2022/07/05	0.2	176.69	0.2	177.00	178.00	0	3,657	0.00%
2022/07/04	3.4	180.14	4.2	176.59	173.50	-0.8	3,675	-0.02%
2022/07/01	8.2	188.99	6	189.17	185.50	2.2	3,694	0.06%
2022/06/30	12.3	193.43	13.2	194.20	192.50	-0.9	3,690	-0.02%
2022/06/29	4.1	200.67	1.1	197.95	201.00	3	3,717	0.08%
2022/06/28	15	201.80	1	205.50	201.00	14	3,750	0.37%
2022/06/27	5.1	211.58	4.3	211.84	209.00	0.8	3,814	0.02%
2022/06/24	4	203.75	2.2	204.72	204.00	1.9	3,791	0.05%
2022/06/23	3.6	199.05	6	199.74	200.50	-2.5	3,808	-0.06%
2022/06/22	9	201.67	5	201.10	199.50	4	3,864	0.10%
2022/06/21	2	208.50	3.1	207.78	211.00	-1.1	3,831	-0.03%
2022/06/20	5.1	203.12	5.1	203.21	203.00	0	3,800	0.00%
2022/06/17	3.1	205.55	5	204.00	203.00	-1.9	3,753	-0.05%
2022/06/16	10.1	215.59	3.1	215.61	212.00	7.1	3,709	0.19%
2022/06/15	3.2	216.50	4.1	217.29	218.50	-0.9	3,710	-0.02%
2022/06/14	13.1	213.91	22	214.00	218.00	-8.9	3,700	-0.24%
2022/06/13	20.9	217.83	18.6	218.44	215.00	2.3	3,654	0.06%
2022/06/10	3	226.66	3	223.50	228.00	0	3,624	0.00%
2022/06/09	5.1	225.70	3	223.17	225.00	2.1	3,603	0.06%
2022/06/08	10	223.50	8.5	225.38	223.00	1.5	3,583	0.04%
2022/06/07	25.7	228.70	12	228.75	228.00	13.7	3,544	0.39%
2022/06/06	40.3	233.38	43.6	234.33	234.00	-3.3	3,492	-0.10%
2022/06/02	5	222.51	6.2	223.06	221.00	-1.2	3,334	-0.03%
2022/06/01	18	228.06	48.4	227.61	227.00	-30.4	3,312	-0.92%
2022/05/31	42.2	226.43	35.2	224.89	225.00	7	3,214	0.22%
2022/05/30	37.6	217.76	37	216.15	218.00	0.6	3,035	0.02%
2022/05/27	25.2	211.90	22.1	214.37	217.00	3.1	2,889	0.11%
2022/05/26	2.5	200.14	2.5	200.90	199.00	0	2,781	0.00%
2022/05/25	1	193.55	1	194.00	195.50	0	2,785	0.00%
2022/05/24	7.5	195.40	8	193.69	192.00	-0.5	2,796	-0.02%
2022/05/23	3.1	199.94	1.1	200.49	200.50	2	2,778	0.07%
2022/05/20	3	197.84	3.1	199.03	200.00	-0.1	2,805	0.00%
2022/05/19	5.1	197.05	1	199.00	198.50	4.1	2,822	0.15%
2022/05/18	5.1	205.22	5.1	206.88	205.50	0	2,792	0.00%
2022/05/17	6.1	202.83	7.1	202.86	205.00	-1	2,753	-0.04%
2022/05/16	5.2	196.90	6.1	196.22	196.50	-0.9	2,736	-0.03%
2022/05/13	3.2	192.83	3	193.17	198.00	0.2	2,745	0.01%
2022/05/12	17.2	191.47	6	190.83	189.00	11.2	2,816	0.40%
2022/05/11	3	196.17	3	195.83	194.00	0	2,891	0.00%
2022/05/10	1.3	191.87	0.3	190.00	193.50	1	2,910	0.03%
2022/05/09	1.5	194.38	16.8	195.03	193.50	-15.3	2,914	-0.52%
2022/05/06	9.1	195.64	7.1	193.97	198.50	2	2,896	0.07%
2022/05/05	8.2	198.12	14.2	197.53	198.50	-6.1	2,864	-0.21%
2022/05/04	9.7	194.42	6.2	194.55	193.50	3.5	2,809	0.12%
2022/05/03	26.4	194.90	23.1	194.58	195.00	3.3	2,752	0.12%
2022/04/29	55	200.58	40.6	199.20	195.50	14.4	2,666	0.54%
2022/04/28	4.2	211.24	2	211.25	211.00	2.2	2,515	0.09%
2022/04/27	5.5	209.08	4.1	208.53	214.00	1.4	2,511	0.06%
2022/04/26	2.6	216.75	6.1	218.00	217.00	-3.4	2,525	-0.14%
2022/04/25	0.2	222.96	0.1	226.00	221.50	0	2,546	0.00%
2022/04/22	2.2	228.31	0	0.00	226.00	2.2	2,586	0.09%
2022/04/21	13.6	231.85	6	231.09	233.00	7.5	2,559	0.29%
2022/04/20	8.1	227.44	5	227.20	228.00	3.1	2,561	0.12%
2022/04/19	6.1	231.23	4	232.00	228.50	2.1	2,616	0.08%
2022/04/18	1.2	228.38	0.1	226.50	226.00	1.1	2,646	0.04%
2022/04/15	0.5	230.75	0	0.00	230.00	0.5	2,669	0.02%
2022/04/14	8.3	231.29	0.1	231.50	230.00	8.2	2,728	0.30%
2022/04/13	1.1	238.51	1.1	235.22	237.50	0	2,765	0.00%
2022/04/12	1.5	231.43	3.5	233.86	231.00	-2.1	2,835	-0.07%
2022/04/11	2.5	236.08	12.2	233.85	233.00	-9.7	2,837	-0.34%
2022/04/08	11.8	242.50	2	242.50	240.50	9.7	2,810	0.35%
2022/04/07	10.2	249.10	1.2	244.06	243.00	9	2,792	0.32%
2022/04/06	10.1	257.02	14	258.64	258.00	-3.9	2,719	-0.14%
2022/04/01	4.5	257.51	15.5	261.97	263.00	-11	2,668	-0.41%
2022/03/31	6.7	266.53	0.1	267.00	266.00	6.6	2,618	0.25%
2022/03/30	14.9	268.55	9.2	267.79	271.50	5.7	2,593	0.22%
2022/03/29	8.1	278.21	1.1	281.53	282.00	7	2,519	0.28%
2022/03/28	3.3	275.16	6	274.42	276.50	-2.7	2,536	-0.11%
2022/03/25	34.2	283.34	3.1	283.37	280.50	31.1	2,552	1.22%
2022/03/24	10.1	289.31	4	291.75	293.00	6.1	2,506	0.24%
2022/03/23	0	294.83	0	0.00	292.50	0	2,546	0.00%
2022/03/22	5	293.00	8	292.31	292.50	-3	2,582	-0.12%
2022/03/21	0	294.17	2	293.00	291.50	-2	2,668	-0.07%
2022/03/18	2.2	290.89	0	0.00	292.50	2.2	2,737	0.08%
2022/03/17	5.1	295.00	2	294.25	296.50	3.1	2,857	0.11%
2022/03/16	2.4	284.36	0	0.00	287.00	2.4	2,929	0.08%
2022/03/15	2.2	286.50	0	0.00	285.50	2.2	3,040	0.07%
2022/03/14	1.1	291.67	0	291.00	289.00	1.1	3,050	0.04%
2022/03/11	7.2	290.35	3	290.33	290.50	4.2	3,074	0.14%
2022/03/10	1.5	295.73	2	294.00	295.50	-0.5	3,066	-0.02%
2022/03/09	5.3	286.81	14	285.96	286.50	-8.7	3,078	-0.28%
2022/03/08	9.7	289.56	2.3	290.81	286.00	7.3	3,107	0.24%
2022/03/07	3.7	293.60	1.1	294.33	292.50	2.5	3,105	0.08%
2022/03/04	4.6	305.63	3.1	304.89	303.00	1.5	3,178	0.05%
2022/03/03	2.4	313.26	6	313.08	310.50	-3.6	3,325	-0.11%
2022/03/02	4.2	307.32	5	308.20	309.50	-0.8	3,340	-0.02%
2022/03/01	5.3	306.14	6	307.09	308.00	-0.7	3,340	-0.02%
2022/02/25	5.3	304.44	6	304.42	302.00	-0.7	3,351	-0.02%
2022/02/24	9.4	305.22	9	303.72	302.50	0.4	3,345	0.01%
2022/02/23	3	309.67	1.1	309.56	310.50	1.9	3,342	0.06%
2022/02/22	7	310.70	0.1	309.00	310.00	6.9	3,353	0.20%
2022/02/21	4.1	315.92	12.2	320.27	321.00	-8.1	3,347	-0.24%
2022/02/18	4.1	313.81	3	315.50	316.00	1.1	3,386	0.03%
2022/02/17	1.3	317.64	1.1	319.43	318.00	0.2	3,428	0.01%
2022/02/16	2.2	314.83	4.1	315.41	316.00	-1.9	3,422	-0.05%
2022/02/15	12.5	309.43	18.1	309.25	308.00	-5.7	3,405	-0.17%
2022/02/14	17.4	307.85	13.1	310.52	312.50	4.3	3,376	0.13%
2022/02/11	30.3	325.15	6	321.42	320.00	24.3	3,274	0.74%
2022/02/10	4.1	339.23	12.1	340.43	341.00	-8	3,178	-0.25%
2022/02/09	6.1	337.96	4	340.75	344.00	2.1	3,185	0.06%
2022/02/08	2.1	342.76	1	343.00	343.00	1.1	3,174	0.03%
2022/02/07	0.1	335.00	2	335.00	335.50	-1.9	3,219	-0.06%
2022/01/26	2.1	331.90	2	334.50	335.50	0.1	3,278	0.00%
2022/01/25	10	336.01	1	336.07	336.00	9	3,345	0.27%
2022/01/24	0	340.09	4.8	342.63	343.50	-4.7	3,423	-0.14%
2022/01/21	4.1	338.27	0	339.00	338.50	4	3,748	0.11%
2022/01/20	1.2	339.38	11.1	339.67	340.00	-10	3,771	-0.26%
2022/01/19	9.7	336.04	16	339.47	333.00	-6.4	3,853	-0.17%
2022/01/18	3.3	345.43	5	344.50	344.50	-1.7	3,822	-0.05%
2022/01/17	3.3	338.09	4	338.75	340.50	-0.7	3,781	-0.02%
2022/01/14	3.2	331.26	0.1	332.64	331.00	3	3,745	0.08%
2022/01/13	1.6	337.04	3.1	337.49	336.00	-1.5	3,734	-0.04%
2022/01/12	18.2	332.13	0.1	330.50	337.00	18.1	3,739	0.49%
2022/01/11	11.6	345.55	3.1	343.19	343.00	8.5	3,665	0.23%
2022/01/10	4.1	348.39	1	351.51	354.50	3.1	3,617	0.09%
2022/01/07	21.8	361.34	12.7	358.69	355.00	9.2	3,593	0.25%
2022/01/06	6.2	376.51	0.3	374.52	375.00	5.9	3,528	0.17%
2022/01/05	12	383.42	23.2	383.88	385.50	-11.2	3,486	-0.32%
2022/01/04	12.1	377.83	3.2	377.88	379.50	8.8	3,406	0.26%
2022/01/03	0.1	372.80	1.1	376.18	372.00	-1	3,396	-0.03%
2021/12/30	3	374.18	14.4	375.13	374.50	-11.3	3,401	-0.33%
2021/12/29	8.1	371.88	7.2	371.72	371.00	0.9	3,393	0.03%
2021/12/28	3.2	371.71	2	373.47	371.50	1.1	3,407	0.03%
2021/12/27	2	370.25	2	372.25	371.00	0	3,415	0.00%
2021/12/24	19.6	370.86	2.6	374.90	370.00	17	3,423	0.50%
2021/12/23	14	374.75	5.5	377.42	372.50	8.5	3,422	0.25%
2021/12/22	5	376.50	5.1	376.72	376.00	0	3,471	0.00%
2021/12/21	6.1	373.15	10.2	374.54	380.00	-4.1	3,471	-0.12%
2021/12/20	9.2	369.84	4.2	369.51	367.00	5	3,446	0.15%
2021/12/17	9.1	376.49	6.5	377.69	376.00	2.6	3,419	0.08%
2021/12/16	8.2	383.52	4.2	384.47	383.00	4	3,391	0.12%
2021/12/15	13.1	388.91	10.1	384.62	380.50	3	3,368	0.09%
2021/12/14	12	383.54	20.4	383.50	385.00	-8.4	3,329	-0.25%
2021/12/13	18.2	385.41	29.3	386.34	382.50	-11.1	3,263	-0.34%
2021/12/10	18.2	372.02	12.1	372.51	374.00	6.1	3,130	0.20%
2021/12/09	12.3	363.66	19.6	367.55	377.00	-7.2	3,055	-0.24%
2021/12/08	1	361.03	4.4	361.77	362.00	-3.4	2,991	-0.11%
2021/12/07	0	358.40	14.5	360.50	362.00	-14.5	2,961	-0.49%
2021/12/06	4.1	354.47	2	356.50	355.00	2.1	2,948	0.07%
2021/12/03	6	355.25	11.1	356.18	355.50	-5.1	2,979	-0.17%
2021/12/02	8.2	350.70	4.1	351.59	352.00	4	3,000	0.13%
2021/12/01	16.3	357.51	5.2	359.42	358.00	11.1	3,036	0.36%
2021/11/30	12.1	366.96	14.5	367.84	362.50	-2.3	3,072	-0.08%
2021/11/29	24.6	359.95	43.6	363.38	364.50	-19	3,017	-0.63%
2021/11/26	7.2	343.17	3.7	340.61	340.50	3.5	2,913	0.12%
2021/11/25	8.1	354.85	5	357.30	351.00	3.1	2,917	0.11%
2021/11/24	23	360.20	29.3	358.64	356.00	-6.3	2,905	-0.22%
2021/11/23	15.1	357.29	8.1	359.52	353.50	7	2,883	0.24%
2021/11/22	7.3	357.35	9.1	358.19	356.00	-1.8	2,874	-0.06%
2021/11/19	2.2	354.86	5.3	353.64	351.50	-3.1	2,886	-0.11%
2021/11/18	8.3	355.39	5	359.49	352.50	3.3	2,902	0.11%
2021/11/17	14.2	363.33	6.5	362.57	361.00	7.7	2,905	0.27%
2021/11/16	8.1	358.83	14.1	360.67	357.50	-6.1	2,909	-0.21%
2021/11/15	7.2	354.35	9.5	354.86	352.00	-2.3	2,900	-0.08%
2021/11/12	3.5	352.01	4	352.63	349.50	-0.5	2,922	-0.02%
2021/11/11	2.2	351.32	4	351.50	348.00	-1.8	2,935	-0.06%
2021/11/10	6	350.49	4.4	351.75	350.50	1.6	2,968	0.05%
2021/11/09	5.1	349.98	6.1	349.85	349.00	-1	3,001	-0.03%
2021/11/08	18.3	349.22	12	352.71	347.00	6.2	3,013	0.21%
2021/11/05	12	353.08	25.2	352.38	356.00	-13.2	2,990	-0.44%
2021/11/04	13	353.92	11.2	352.43	354.00	1.8	2,994	0.06%
2021/11/03	7	356.71	10.6	357.43	358.00	-3.6	2,962	-0.12%
2021/11/02	17.3	356.78	34.4	354.85	346.50	-17.1	2,937	-0.58%
2021/11/01	14.5	356.87	13.7	358.59	358.50	0.8	2,913	0.03%
2021/10/29	7.2	353.85	45.5	356.24	357.50	-38.3	2,823	-1.36%
2021/10/28	9	328.44	9.1	328.76	325.00	-0.1	2,515	0.00%
2021/10/27	21.4	322.14	40.2	323.79	329.00	-18.8	2,537	-0.74%
2021/10/26	3.2	306.97	4	307.62	305.00	-0.8	2,596	-0.03%
2021/10/25	9.3	302.17	7	302.50	300.00	2.3	2,643	0.09%
2021/10/22	0	302.50	4.1	305.52	305.00	-4.1	2,734	-0.15%
2021/10/21	6.1	305.11	5.1	305.52	300.50	1.1	2,778	0.04%
2021/10/20	1.1	304.50	0.3	304.85	302.00	0.8	2,827	0.03%
2021/10/19	2.1	300.80	1	302.50	300.00	1.1	2,846	0.04%
2021/10/18	2	303.24	0	0.00	300.00	2	2,874	0.07%
2021/10/15	0.1	304.50	2.1	304.26	304.00	-2	2,889	-0.07%
2021/10/14	1.1	299.45	1	300.50	298.50	0.1	2,925	0.00%
2021/10/13	3.3	299.58	1	298.50	295.50	2.3	2,955	0.08%
2021/10/12	5	307.09	0	0.00	305.50	5	2,981	0.17%
2021/10/08	7.1	308.49	11	306.36	305.50	-3.9	3,053	-0.13%
2021/10/07	6	311.42	6	310.34	311.50	0	3,154	0.00%
2021/10/06	3.1	301.50	3	301.67	301.00	0.1	3,220	0.00%
2021/10/05	5.2	293.06	5.5	297.28	299.50	-0.3	3,278	-0.01%
2021/10/04	6.2	297.71	4.2	299.82	297.00	2	3,320	0.06%
2021/10/01	4.1	302.04	4	303.90	303.50	0	3,343	0.00%
2021/09/30	7.1	306.94	8.1	308.63	310.00	-1	3,377	-0.03%
2021/09/29	13	301.97	6.3	303.17	301.50	6.7	3,393	0.20%
2021/09/28	15.2	315.12	2	314.75	314.50	13.2	3,384	0.39%
2021/09/27	3.4	323.30	2	325.51	323.50	1.4	3,394	0.04%
2021/09/24	1.1	320.65	0	0.00	319.50	1.1	3,409	0.03%
2021/09/23	1.1	320.60	1.1	320.19	319.50	0	3,487	0.00%
2021/09/22	0.1	319.55	0.4	319.50	319.50	-0.3	3,575	-0.01%
2021/09/17	9	320.50	2.1	321.86	323.50	6.9	3,712	0.19%
2021/09/16	1.1	317.09	1	317.54	317.00	0.1	3,697	0.00%
2021/09/15	7.2	316.28	1.3	317.71	316.00	5.9	3,745	0.16%
2021/09/14	13	320.04	3	321.50	320.50	10	3,785	0.26%
2021/09/13	13.5	322.90	7	319.79	319.00	6.5	3,835	0.17%
2021/09/10	2.2	330.33	4.5	332.22	334.00	-2.3	3,807	-0.06%
2021/09/09	2	326.77	1	327.00	327.50	1	3,861	0.03%
2021/09/08	6.5	330.07	4	333.88	326.50	2.5	3,895	0.06%
2021/09/07	6.2	342.46	36	338.57	339.00	-29.8	3,929	-0.76%
2021/09/06	9.2	355.87	20.5	356.39	355.00	-11.3	3,984	-0.28%
2021/09/03	6.6	350.23	13.4	350.61	351.00	-6.8	4,103	-0.17%
2021/09/02	17	341.47	22	341.79	340.00	-5	4,294	-0.12%
2021/09/01	11.3	339.35	19.6	339.89	344.00	-8.2	4,272	-0.19%
2021/08/31	14.1	331.02	1	331.00	330.50	13.1	4,243	0.31%
2021/08/30	0	327.75	1.1	328.06	327.50	-1	4,231	-0.02%
2021/08/27	8.1	326.90	5	326.50	325.00	3.1	4,231	0.07%
2021/08/26	10.1	327.16	5.2	325.83	326.00	4.9	4,241	0.12%
2021/08/25	2	323.05	0.1	328.17	328.00	2	4,264	0.05%
2021/08/24	21.1	324.43	6	323.50	319.50	15.1	4,280	0.35%
2021/08/23	6.4	321.38	7.1	320.17	321.00	-0.7	4,264	-0.02%
2021/08/20	7.6	315.65	43.1	311.25	310.00	-35.5	4,262	-0.83%
2021/08/19	1.1	324.58	1	325.98	324.50	0.1	4,276	0.00%
2021/08/18	2.1	313.75	2.1	322.86	328.00	0	4,304	0.00%
2021/08/17	5.2	325.00	5	325.00	319.50	0.2	4,320	0.00%
2021/08/16	3.4	328.80	5.6	324.87	321.00	-2.2	4,328	-0.05%
2021/08/13	6.3	338.61	10.2	333.03	331.50	-3.9	4,375	-0.09%
2021/08/12	4	341.13	5	342.59	343.50	-1	4,419	-0.02%
2021/08/11	5.4	337.09	2.1	337.33	335.50	3.3	4,443	0.07%
2021/08/10	10.1	338.66	4.1	340.26	337.00	6	4,482	0.13%
2021/08/09	10	341.80	4	342.38	338.00	6	4,528	0.13%
2021/08/06	17.5	348.63	25.3	348.50	348.50	-7.8	4,603	-0.17%
2021/08/05	36.4	345.12	7.1	343.98	350.00	29.3	4,629	0.63%
2021/08/04	9.5	338.86	5	337.50	337.00	4.5	4,707	0.09%
2021/08/03	3.6	337.93	1	335.00	336.50	2.6	4,743	0.05%
2021/08/02	4.6	340.23	3	340.67	338.50	1.6	4,717	0.03%
2021/07/30	7.4	348.26	9	350.83	346.00	-1.6	4,676	-0.03%
2021/07/29	4.1	346.79	4.6	345.66	347.50	-0.5	4,532	-0.01%
2021/07/28	6.6	342.96	14.8	347.16	344.50	-8.2	4,562	-0.18%
2021/07/27	19.8	362.06	4.4	359.81	356.00	15.4	4,648	0.33%
2021/07/26	13.2	363.95	5.6	364.18	363.00	7.6	4,752	0.16%
2021/07/23	6.4	373.98	3.1	373.89	370.00	3.3	4,753	0.07%
2021/07/22	6.9	375.02	3.2	373.22	372.50	3.7	4,756	0.08%
2021/07/21	11.1	377.00	4.8	377.99	376.00	6.3	4,725	0.13%
2021/07/20	11.4	379.04	7.1	380.13	375.00	4.3	4,741	0.09%
2021/07/19	8.5	382.27	6.1	382.94	381.50	2.4	4,715	0.05%
2021/07/16	6.5	389.45	7.3	388.94	390.00	-0.8	4,728	-0.02%
2021/07/15	8.6	397.73	8.3	395.24	392.50	0.3	4,731	0.01%
2021/07/14	18.5	387.75	31.6	390.62	395.00	-13.2	4,677	-0.28%
2021/07/13	18.9	385.61	28.5	384.31	381.00	-9.6	4,599	-0.21%
2021/07/12	6.6	378.57	11.1	379.04	381.00	-4.4	4,558	-0.10%
2021/07/09	7	364.88	3.2	364.47	370.00	3.7	4,501	0.08%
2021/07/08	8.6	370.31	11	370.64	370.00	-2.4	4,514	-0.05%
2021/07/07	4.3	369.53	1.2	371.92	371.00	3.1	4,520	0.07%
2021/07/06	6.3	379.53	10.1	384.95	376.00	-3.8	4,489	-0.09%
2021/07/05	1.6	378.91	11.4	382.16	382.00	-9.8	4,512	-0.22%
2021/07/02	1.1	366.78	4.1	370.85	374.50	-3	4,491	-0.07%
2021/07/01	10.1	373.48	12.1	369.94	366.00	-2	4,530	-0.04%
2021/06/30	12.1	381.76	6.2	377.21	375.00	5.9	4,535	0.13%
2021/06/29	14.1	382.22	14.8	379.56	375.00	-0.8	4,487	-0.02%
2021/06/28	22.2	373.25	28.6	376.94	380.00	-6.4	4,418	-0.14%
2021/06/25	6.7	369.66	7.2	365.25	364.00	-0.5	4,310	-0.01%
2021/06/24	14.1	371.67	10.4	369.38	366.00	3.7	4,362	0.09%
2021/06/23	10.3	371.88	12.9	373.77	373.50	-2.6	4,387	-0.06%
2021/06/22	10.3	369.88	18.1	369.64	368.00	-7.8	4,348	-0.18%
2021/06/21	5.1	364.62	5.3	363.89	363.00	-0.2	4,326	-0.01%
2021/06/18	13.6	369.21	22.1	371.79	364.00	-8.5	4,329	-0.20%
2021/06/17	19.3	365.50	4.2	366.75	369.00	15.2	4,306	0.35%
2021/06/16	17.8	371.53	5	368.29	364.50	12.8	4,289	0.30%
2021/06/15	27.8	375.36	28.9	373.00	376.00	-1.1	4,251	-0.03%
2021/06/11	24.4	368.00	50.1	368.06	373.50	-25.7	4,181	-0.62%
2021/06/10	49.5	356.77	71.5	352.07	358.00	-21.9	4,006	-0.55%
2021/06/09	10.2	331.59	9.1	334.06	332.00	1.1	3,776	0.03%
2021/06/08	9.1	328.62	20.3	329.84	330.00	-11.3	3,876	-0.29%
2021/06/07	0	323.79	2.2	324.68	325.00	-2.1	3,889	-0.06%
2021/06/04	2	327.47	4	326.12	326.50	-2	3,909	-0.05%
2021/06/03	4.6	326.10	13.1	326.20	327.00	-8.6	3,992	-0.21%
2021/06/02	9.2	322.73	4	321.38	320.00	5.2	4,071	0.13%
2021/06/01	13.1	330.01	21	330.74	329.00	-7.9	4,099	-0.19%
2021/05/31	6.4	325.83	0.3	327.50	326.00	6.1	4,147	0.15%
2021/05/28	9.5	325.77	10	327.89	326.00	-0.6	4,201	-0.01%
2021/05/27	7.3	319.44	4	320.00	321.00	3.3	4,277	0.08%
2021/05/26	28.4	327.28	15.1	324.67	323.00	13.3	4,298	0.31%
2021/05/25	12.2	324.64	15.2	325.57	328.00	-3.1	4,318	-0.07%
2021/05/24	5	306.92	8	311.00	312.50	-3	4,372	-0.07%
2021/05/21	3.4	303.86	5.2	306.88	307.50	-1.8	4,449	-0.04%
2021/05/20	17.4	303.99	5	302.00	299.00	12.4	4,524	0.27%
2021/05/19	3.4	310.49	4	311.37	314.00	-0.6	4,618	-0.01%
2021/05/18	2.3	305.09	7.3	310.24	314.00	-4.9	4,656	-0.11%
2021/05/17	2.5	295.41	15.7	295.90	300.00	-13.2	4,788	-0.28%
2021/05/14	34.8	310.55	13.7	315.77	302.50	21.1	4,979	0.42%
2021/05/13	17.3	321.81	4.1	323.16	322.50	13.2	5,298	0.25%
2021/05/12	12.3	313.71	16.5	321.61	328.50	-4.2	5,329	-0.08%
2021/05/11	8.3	323.59	30.2	320.73	322.50	-21.9	5,286	-0.41%
2021/05/10	12.4	339.56	13.3	338.25	338.50	-0.9	5,285	-0.02%
2021/05/07	10.1	335.91	19.1	335.48	337.50	-9	5,327	-0.17%
2021/05/06	1.1	324.62	5	325.90	326.00	-3.9	5,365	-0.07%
2021/05/05	13.1	326.25	13.4	329.71	326.00	-0.3	5,423	-0.01%
2021/05/04	12.1	327.25	7.1	329.17	322.00	5	5,473	0.09%
2021/05/03	15.1	342.52	20.2	343.38	350.00	-5.1	5,365	-0.10%
2021/04/29	13.2	368.63	16.2	370.28	366.50	-2.9	5,312	-0.06%
2021/04/28	34.1	367.95	0.2	370.04	365.00	33.9	5,387	0.63%
2021/04/27	7.2	370.79	3.3	370.42	370.50	3.8	5,591	0.07%
2021/04/26	5.8	370.01	6	369.92	372.00	-0.2	5,676	0.00%
2021/04/23	2.3	370.44	1.1	367.21	372.00	1.2	5,735	0.02%
2021/04/22	9	370.87	4.1	370.38	367.50	5	5,873	0.08%
2021/04/21	6.7	373.19	3.6	373.81	371.50	3.1	6,144	0.05%
2021/04/20	2.1	380.58	11.3	378.49	381.00	-9.2	6,408	-0.14%
2021/04/19	4.4	379.66	5.3	380.11	379.50	-0.9	6,503	-0.01%
2021/04/16	37.2	382.10	13.2	382.18	383.00	24	6,764	0.36%
2021/04/15	6.5	371.65	1	376.50	376.50	5.5	6,849	0.08%
2021/04/14	7.4	368.37	6.4	365.15	369.50	1	7,039	0.01%
2021/04/13	12.7	378.25	4.3	378.24	375.50	8.4	7,131	0.12%
2021/04/12	3.3	380.04	7.1	380.37	381.50	-3.8	7,168	-0.05%
2021/04/09	9.6	380.95	0.1	383.15	379.00	9.5	7,375	0.13%
2021/04/08	10.3	385.70	5.6	385.88	385.50	4.7	7,377	0.06%
2021/04/07	10.5	386.04	2.2	385.71	384.50	8.2	7,368	0.11%
2021/04/06	2.3	390.72	0	0.00	390.00	2.3	7,314	0.03%
2021/04/01	4.2	391.34	2.1	391.82	389.50	2.2	7,298	0.03%
2021/03/31	6.2	391.86	1.2	391.19	391.00	5	7,273	0.07%
2021/03/30	10.1	393.08	9.1	392.24	395.00	1	7,251	0.01%
2021/03/29	14.4	395.70	14.6	392.41	390.50	-0.2	7,230	0.00%
2021/03/26	6.8	393.09	21	393.52	397.00	-14.2	7,177	-0.20%
2021/03/25	1.2	385.97	3.7	384.27	386.00	-2.5	7,131	-0.03%
2021/03/24	3.3	386.89	2	388.44	384.00	1.3	7,141	0.02%
2021/03/23	11.4	384.98	1.1	385.80	385.00	10.3	7,115	0.15%
2021/03/22	10.2	384.62	7.1	385.37	384.00	3.1	7,134	0.04%
2021/03/19	4.9	379.93	10.2	380.38	380.00	-5.3	7,152	-0.07%
2021/03/18	3.4	391.20	8.3	387.91	384.50	-4.9	7,251	-0.07%
2021/03/17	9.3	389.98	19.1	390.76	389.50	-9.8	7,331	-0.13%
2021/03/16	6.7	389.98	8.5	389.98	389.50	-1.8	7,354	-0.02%
2021/03/15	5.8	392.00	6.4	392.39	392.00	-0.6	7,417	-0.01%
2021/03/12	25.6	395.39	15.8	396.82	393.50	9.8	7,427	0.13%
2021/03/11	3.3	385.89	24.2	386.32	386.50	-20.9	7,369	-0.28%
2021/03/10	8.3	380.94	13.6	380.91	381.00	-5.3	7,382	-0.07%
2021/03/09	8.8	373.00	12.3	372.10	375.50	-3.5	7,422	-0.05%
2021/03/08	17.3	381.50	13.2	380.40	380.00	4.1	7,506	0.06%
2021/03/05	24.4	371.18	17.4	364.68	371.00	7	7,430	0.09%
2021/03/04	13.2	369.85	5	368.00	369.00	8.2	7,423	0.11%
2021/03/03	7.4	372.68	17.5	371.10	380.50	-10.1	7,351	-0.14%
2021/03/02	23.1	377.01	23.8	375.20	371.50	-0.7	7,307	-0.01%
2021/02/26	25.4	381.82	23.1	382.09	380.50	2.3	7,252	0.03%
2021/02/25	39.9	396.28	23.2	398.39	393.00	16.7	7,230	0.23%
2021/02/24	28.5	404.74	17.9	406.16	400.50	10.6	7,278	0.15%
2021/02/23	34.2	408.27	40.4	408.40	406.50	-6.2	7,217	-0.09%
2021/02/22	45.4	411.80	43.3	414.71	413.50	2.1	7,196	0.03%
2021/02/19	50.8	393.35	37.4	391.25	398.00	13.4	7,124	0.19%
2021/02/18	29.9	380.60	7	380.93	381.00	22.9	7,100	0.32%
2021/02/17	28.1	380.34	11.4	381.92	379.50	16.7	7,226	0.23%
2021/02/05	59.4	376.90	55.6	373.61	370.50	3.8	7,066	0.05%
2021/02/04	88.2	388.84	51.1	386.88	388.00	37.1	6,827	0.54%
2021/02/03	23.7	434.23	11.1	426.95	425.50	12.7	6,458	0.20%
2021/02/02	15.2	432.79	17.3	434.85	434.50	-2.2	6,391	-0.03%
2021/02/01	20.2	417.78	14	417.75	420.50	6.1	6,381	0.10%
2021/01/29	9.1	420.31	4	418.74	414.00	5	6,363	0.08%
2021/01/28	19.5	420.81	6.3	421.09	418.00	13.2	6,359	0.21%
2021/01/27	21.1	436.20	25	436.34	435.00	-4	6,321	-0.06%
2021/01/26	35.4	446.48	36.8	444.80	435.00	-1.3	6,263	-0.02%
2021/01/25	29.3	456.12	14	456.00	451.00	15.3	6,183	0.25%
2021/01/22	29.2	459.21	19.7	459.25	457.50	9.5	6,156	0.15%
2021/01/21	21.6	457.07	28.2	458.54	458.00	-6.5	6,176	-0.11%
2021/01/20	49.8	450.87	46.2	451.97	446.00	3.6	6,149	0.06%
2021/01/19	14.1	436.44	25.4	437.32	445.00	-11.3	5,938	-0.19%
2021/01/18	23.3	422.17	21.3	421.86	424.50	2	5,865	0.03%
2021/01/15	33.9	429.11	36.1	422.45	419.50	-2.2	5,817	-0.04%
2021/01/14	68.5	433.82	50.2	434.54	424.00	18.3	5,717	0.32%
2021/01/13	49.1	407.28	57.3	409.73	423.50	-8.2	5,467	-0.15%
2021/01/12	30.2	390.08	18.4	388.08	385.00	11.9	5,281	0.22%
2021/01/11	42.3	386.37	76.2	389.25	394.00	-33.9	5,196	-0.65%
2021/01/08	22.2	354.73	37.1	357.26	363.00	-14.9	4,960	-0.30%
2021/01/07	39.6	354.78	7	356.29	355.00	32.6	4,890	0.67%
2021/01/06	31.1	377.44	23.5	378.59	371.00	7.7	4,831	0.16%
2021/01/05	7.6	369.09	5.1	367.90	369.00	2.6	4,874	0.05%
2021/01/04	24.2	363.70	22.2	366.10	364.50	1.9	5,050	0.04%
2020/12/31	14.2	347.87	6.2	349.49	346.00	8	4,850	0.16%
2020/12/30	8	342.81	2.1	343.60	344.00	5.9	4,814	0.12%
2020/12/29	12	347.71	4	348.00	345.50	8	4,815	0.17%
2020/12/28	9.1	345.96	5	345.90	344.50	4.1	4,809	0.08%
2020/12/25	5.1	345.11	4	344.50	344.00	1.1	4,793	0.02%
2020/12/24	4	349.75	2	350.00	347.00	2	4,805	0.04%
2020/12/23	4.1	345.64	2	344.75	348.50	2.1	4,814	0.04%
2020/12/22	4	348.86	7.4	347.33	342.50	-3.3	4,845	-0.07%
2020/12/21	0.2	344.82	1.1	346.76	348.00	-0.9	4,870	-0.02%
2020/12/18	1	341.50	4	341.88	343.00	-3	4,866	-0.06%
2020/12/17	1.1	346.79	1	344.50	341.50	0.1	4,892	0.00%
2020/12/16	4.3	345.35	7	345.64	346.00	-2.8	4,918	-0.06%
2020/12/15	7.3	337.05	2.1	333.63	340.50	5.2	4,891	0.11%
2020/12/14	13.4	345.87	9.5	342.63	337.50	3.9	4,897	0.08%
2020/12/11	6.1	339.87	5	338.00	339.00	1.1	4,832	0.02%
2020/12/10	6.1	350.59	0.1	350.00	350.00	6.1	4,778	0.13%
2020/12/09	3	350.05	15	355.50	358.00	-12	4,798	-0.25%
2020/12/08	1	339.13	17	342.15	345.00	-16	4,774	-0.33%
2020/12/07	20.3	339.98	20	342.73	340.00	0.3	4,827	0.01%
2020/12/04	11.1	349.09	15.2	350.06	347.50	-4.1	4,786	-0.08%
2020/12/03	17	347.71	197	349.81	350.00	-180	4,756	-3.78%	大賣/鉅額交易
2020/12/02	15	346.03	49.1	348.01	347.00	-34	4,735	-0.72%
2020/12/01	5	334.80	3	334.67	336.50	2	4,650	0.04%
2020/11/30	20.1	336.41	6	335.75	335.00	14.1	4,699	0.30%
2020/11/27	0	0.00	1	333.50	333.00	-1	4,671	-0.02%
2020/11/26	2	332.75	1	333.50	331.50	1	4,699	0.02%
2020/11/25	14	331.93	9.1	332.55	329.00	4.9	4,728	0.10%
2020/11/24	10	334.00	16	335.03	337.00	-6	4,750	-0.13%
2020/11/23	27	340.85	22	342.75	334.50	5	4,819	0.10%
2020/11/20	5	336.50	5.1	337.29	338.00	-0.1	4,863	0.00%
2020/11/19	13	335.95	11	335.50	336.00	2	4,921	0.04%
2020/11/18	10	329.70	22.1	331.96	334.50	-12.1	4,929	-0.25%
2020/11/17	40.2	335.44	37	331.00	327.00	3.2	4,936	0.06%
2020/11/16	41	330.84	69.2	331.46	332.00	-28.1	5,054	-0.56%
2020/11/13	8	314.94	7	316.29	318.50	1	4,944	0.02%
2020/11/12	5	315.50	16	314.50	314.00	-11	5,113	-0.21%
2020/11/11	21	318.10	21	319.67	318.50	0	5,115	0.00%
2020/11/10	7	317.78	3	317.17	315.00	4	5,088	0.08%
2020/11/09	6.2	320.83	19	321.08	321.00	-12.9	5,127	-0.25%
2020/11/06	19	315.89	9	318.22	314.00	10	5,152	0.19%
2020/11/05	4.1	314.51	18.1	314.14	316.00	-14	5,164	-0.27%
2020/11/04	0	310.00	2	309.99	310.00	-2	5,164	-0.04%
2020/11/03	12	305.88	3	306.50	306.00	9	5,201	0.17%
2020/11/02	7.2	304.43	2	306.50	302.50	5.2	5,250	0.10%
2020/10/30	0	0.00	9.1	309.29	311.00	-9.1	5,242	-0.17%
2020/10/29	13	309.81	12.3	310.18	309.50	0.7	5,309	0.01%
2020/10/28	8	318.44	19	318.63	319.50	-11	5,415	-0.20%
2020/10/27	14	313.25	14	311.97	314.50	0	5,412	0.00%
2020/10/26	6	311.67	3	311.83	310.50	3	5,480	0.05%
2020/10/23	3	313.16	2	313.50	312.00	1	5,715	0.02%
2020/10/22	11	311.59	7	310.79	310.00	4	5,896	0.07%
2020/10/21	5	316.50	11	316.50	314.50	-6	5,982	-0.10%
2020/10/20	23	315.76	22.1	316.70	315.50	0.9	6,028	0.02%
2020/10/19	3	311.33	3	308.67	310.00	0	5,975	0.00%
2020/10/16	15	314.36	11.1	311.42	309.00	3.9	5,999	0.07%
2020/10/15	8.1	311.64	6	314.08	313.50	2.1	6,078	0.03%
2020/10/14	18	316.78	29	318.89	314.50	-11	6,227	-0.18%
2020/10/13	14	313.32	26.1	312.98	317.50	-12.1	6,344	-0.19%
2020/10/12	34	303.00	92	305.44	310.00	-58	6,226	-0.93%
2020/10/08	10	288.10	5.5	290.87	289.50	4.5	6,091	0.07%
2020/10/07	11	286.82	4	288.00	285.00	7	6,154	0.11%
2020/10/06	3	293.50	2	292.98	288.50	1	6,195	0.02%
2020/10/05	1	288.50	0	289.50	288.50	1	6,318	0.02%
2020/09/30	1	287.00	2	286.00	286.50	-1	6,498	-0.02%
2020/09/29	1	286.50	2	289.00	288.50	-1	6,728	-0.01%
2020/09/28	11.5	282.97	24	282.75	284.00	-12.6	6,934	-0.18%
2020/09/25	22.1	281.15	5	282.60	278.00	17.1	7,068	0.24%
2020/09/24	9.2	288.16	9	288.67	287.00	0.2	7,096	0.00%
2020/09/23	2	292.50	42	294.29	297.50	-40	7,090	-0.56%
2020/09/22	4	295.38	4	296.38	292.50	0	7,152	0.00%
2020/09/21	4	302.75	5.1	303.41	299.00	-1.1	7,186	-0.02%
2020/09/18	0.1	302.00	7	299.79	302.50	-6.9	7,237	-0.10%
2020/09/17	5	303.00	3	301.00	299.50	2	7,280	0.03%
2020/09/16	8.1	302.75	2	302.25	303.00	6.1	7,335	0.08%
2020/09/15	9	300.67	16	300.75	298.50	-7	7,428	-0.09%
2020/09/14	12	298.92	12	298.83	297.00	0	7,570	0.00%
2020/09/11	5	294.20	5	293.40	295.00	0	7,641	0.00%
2020/09/10	5	293.30	7	291.50	289.50	-2	7,673	-0.03%
2020/09/09	6	283.75	2	286.00	287.50	4	7,761	0.05%
2020/09/08	2	287.25	0	0.00	287.00	2	7,911	0.03%
2020/09/07	30	286.28	33	285.14	285.50	-3	8,049	-0.04%
2020/09/04	2	287.50	5	291.20	292.00	-3	8,172	-0.04%
2020/09/03	41	292.05	18	288.86	287.50	23	8,358	0.28%
2020/09/02	7	289.86	13	288.12	291.00	-6	8,352	-0.07%
2020/09/01	30	289.33	3	290.17	288.50	27	8,549	0.32%
2020/08/31	19	292.29	20	288.70	286.00	-1	8,586	-0.01%
2020/08/28	5	290.30	57	289.81	291.00	-52	8,624	-0.60%
2020/08/27	13	292.65	30	294.42	296.00	-17	8,689	-0.20%
2020/08/26	30	286.02	32	288.30	290.50	-2	8,739	-0.02%
2020/08/25	29	274.69	16.1	277.52	280.00	13	8,704	0.15%
2020/08/24	31	271.11	17	269.47	275.00	14	8,806	0.16%
2020/08/21	44.1	265.04	19	264.47	266.00	25.1	8,783	0.29%
2020/08/20	25.2	260.57	10	261.10	260.00	15.2	8,803	0.17%
2020/08/19	13	283.58	13	287.23	281.50	0	8,640	0.00%
2020/08/18	51.2	287.19	70	285.94	284.50	-18.8	8,670	-0.22%
2020/08/17	15	302.23	15	299.00	300.50	0	8,682	0.00%
2020/08/14	5.1	301.02	2	302.00	303.00	3.1	8,791	0.03%
2020/08/13	31	301.60	20	301.10	299.50	11	8,922	0.12%
2020/08/12	43	294.99	33	296.94	303.00	10	9,009	0.11%
2020/08/11	9	296.28	12.7	295.92	294.00	-3.7	9,200	-0.04%
2020/08/10	16	297.25	7	297.29	298.00	9	9,239	0.10%
2020/08/07	11.7	302.73	19	303.24	303.50	-7.3	9,257	-0.08%
2020/08/06	35.1	304.94	15	305.07	302.50	20.1	9,324	0.22%
2020/08/05	11	303.55	6	304.08	304.50	5	9,388	0.05%
2020/08/04	18	304.42	23	304.54	302.00	-5	9,594	-0.05%
2020/08/03	70	302.71	39	304.64	299.00	31	9,723	0.32%
2020/07/31	66	316.28	26	316.48	317.00	40	9,641	0.41%
2020/07/30	8	321.06	1	325.00	322.00	7	9,631	0.07%
2020/07/29	33.1	321.59	12	318.83	318.50	21.1	9,633	0.22%
2020/07/28	26	337.94	35	342.20	334.00	-9	9,465	-0.09%
2020/07/27	14	332.21	19.1	332.09	339.00	-5.1	9,463	-0.05%
2020/07/24	16.1	322.12	17	323.88	321.00	-0.9	9,566	-0.01%
2020/07/23	11	322.41	9	322.94	326.00	2	9,641	0.02%
2020/07/22	12	326.83	2	327.50	327.00	10	9,728	0.10%
2020/07/21	25	325.26	29.1	326.27	330.50	-4.1	9,809	-0.04%
2020/07/20	44.1	321.55	31	319.81	317.50	13.1	9,774	0.13%
2020/07/17	37	329.32	50.1	328.32	331.00	-13.1	9,753	-0.13%
2020/07/16	9	316.33	14	319.18	315.00	-5	9,581	-0.05%
2020/07/15	32	316.11	49.1	317.08	311.50	-17.1	9,571	-0.18%
2020/07/14	31	320.61	12	319.33	321.50	19	9,645	0.20%
2020/07/13	8	317.50	10	318.05	319.00	-2	9,632	-0.02%
2020/07/10	23.1	318.62	26	314.87	311.50	-2.9	9,654	-0.03%
2020/07/09	25	329.72	23	329.63	326.00	2	9,583	0.02%
2020/07/08	26	311.21	26	319.38	326.00	0	9,438	0.00%
2020/07/07	39.1	311.07	44	309.32	306.00	-5	9,258	-0.05%
2020/07/06	59	303.80	34	301.40	306.00	25	9,098	0.27%
2020/07/03	36	294.56	15	293.43	293.00	21	9,016	0.23%
2020/07/02	8	292.75	9	293.11	292.00	-1	9,058	-0.01%
2020/07/01	23	293.33	2	293.75	292.50	21	9,165	0.23%
2020/06/30	3	297.00	7	297.93	299.00	-4	9,209	-0.04%
2020/06/29	18	293.11	6	294.42	291.00	12	9,242	0.13%
2020/06/24	6	298.08	18	299.17	295.00	-12	9,271	-0.13%
2020/06/23	44	303.05	46.1	299.10	299.00	-2.1	9,363	-0.02%
2020/06/22	18	303.33	31.1	303.86	305.00	-13.1	9,378	-0.14%
2020/06/19	77	296.27	32	298.30	297.00	45	9,436	0.48%
2020/06/18	10	293.50	2	294.00	291.50	8	9,362	0.09%
2020/06/17	24	294.19	18	293.25	293.50	6	9,370	0.06%
2020/06/16	15	293.83	35.2	292.86	296.50	-20.2	9,445	-0.21%
2020/06/15	51	292.53	25	287.80	283.00	26	9,512	0.27%
2020/06/12	25	288.66	145	289.45	289.00	-120	9,518	-1.26%	大賣/鉅額交易
2020/06/11	8	290.06	12	291.17	288.50	-4	9,579	-0.04%
2020/06/10	16	288.91	42	290.46	294.50	-26	9,617	-0.27%
2020/06/09	17	281.62	18	282.86	282.00	-1	9,584	-0.01%
2020/06/08	36.3	283.92	51	284.40	282.00	-14.8	9,739	-0.15%
2020/06/05	14	278.64	14	279.54	278.00	0	9,588	0.00%
2020/06/04	11	276.77	22	277.34	278.00	-11	9,615	-0.11%
2020/06/03	10	277.95	29	277.19	277.00	-19	9,657	-0.20%
2020/06/02	3	268.50	30	270.17	272.50	-27	9,590	-0.28%
2020/06/01	43	261.22	58	263.53	264.00	-15	9,515	-0.16%
2020/05/29	41	251.85	52	254.33	257.00	-11	9,450	-0.12%
2020/05/28	60	247.56	54	247.07	247.00	6	9,314	0.06%
2020/05/27	48.1	248.89	58	247.96	247.00	-10	9,339	-0.11%
2020/05/26	21.1	247.57	16	246.31	244.00	5.1	9,312	0.05%
2020/05/25	5	249.70	15	247.57	250.00	-10	9,277	-0.11%
2020/05/22	35	240.09	23	239.39	239.50	12	9,252	0.13%
2020/05/21	8	250.63	27	250.78	251.00	-19	9,151	-0.21%
2020/05/20	28	245.82	42	246.55	246.00	-14	9,136	-0.15%
2020/05/19	36.2	249.47	11	250.32	252.00	25.2	9,144	0.28%
2020/05/18	52	252.63	8	250.88	248.00	44	9,138	0.48%
2020/05/15	20	269.28	12	271.58	268.50	8	9,067	0.09%
2020/05/14	11	269.95	1	270.00	267.00	10	9,246	0.11%
2020/05/13	17	270.79	13	271.58	272.50	4	9,401	0.04%
2020/05/12	105	276.51	7	277.64	274.50	98	9,597	1.02%	大買/
2020/05/11	16	286.13	30	287.10	282.50	-14	9,749	-0.14%
2020/05/08	13.1	277.79	30	279.68	281.50	-16.9	9,658	-0.17%
2020/05/07	18.1	265.73	56	269.41	272.50	-37.9	9,485	-0.40%
2020/05/06	9	264.44	6	266.50	262.50	3	9,424	0.03%
2020/05/05	21	265.79	12	267.29	262.50	9	9,461	0.10%
2020/05/04	20	263.00	13	263.42	264.00	7	9,599	0.07%
2020/04/30	26	268.37	24	268.77	269.00	2	9,591	0.02%
2020/04/29	77	259.47	53	258.05	261.50	24	9,507	0.25%
2020/04/28	67	244.64	42	246.11	247.00	25	9,371	0.27%
2020/04/27	70	250.22	57	251.95	251.50	13	9,332	0.14%
2020/04/24	27	253.50	0	0.00	251.00	27	9,223	0.29%
2020/04/23	29	260.10	20	258.23	260.00	9	9,121	0.10%
2020/04/22	27	258.24	25	258.48	259.00	2	9,150	0.02%
2020/04/21	27	268.41	36	267.53	265.50	-9	9,047	-0.10%
2020/04/20	14	271.82	6	272.58	274.00	8	9,040	0.09%
2020/04/17	56	276.97	45	278.24	274.00	11	9,030	0.12%
2020/04/16	11	268.68	10	270.15	270.00	1	8,957	0.01%
2020/04/15	10	274.45	7	275.21	272.00	3	8,998	0.03%
2020/04/14	17	270.18	23	270.91	273.00	-6	9,145	-0.07%
2020/04/13	28	264.52	11	264.77	263.00	17	9,200	0.18%
2020/04/10	18	270.25	8	269.88	268.50	10	9,301	0.11%
2020/04/09	26	275.25	20	272.83	269.00	6	9,423	0.06%
2020/04/08	52	276.85	13	276.96	275.00	39	9,461	0.41%
2020/04/07	13	284.08	14	284.14	278.00	-1	9,453	-0.01%
2020/04/06	18	268.39	39	271.09	278.00	-21	9,400	-0.22%
2020/04/01	28	263.96	16	262.94	262.00	12	9,386	0.13%
2020/03/31	22	263.02	52	262.48	263.50	-30	9,358	-0.32%
2020/03/30	47	257.10	24	253.92	260.50	23	9,283	0.25%
2020/03/27	20	258.08	25	256.58	254.50	-5	9,259	-0.05%
2020/03/26	16	253.22	24	254.85	256.00	-8	9,139	-0.09%
2020/03/25	34	255.65	29	256.34	256.50	5	9,217	0.05%
2020/03/24	26	237.19	29	239.45	242.50	-3	9,130	-0.03%
2020/03/23	22	213.86	24	212.06	222.50	-2	9,079	-0.02%
2020/03/20	22	211.75	45	210.93	215.00	-23	9,071	-0.25%
2020/03/19	64.3	200.25	52	201.94	195.50	12.3	8,953	0.14%
2020/03/18	53	220.71	36	223.31	217.00	17	8,882	0.19%
2020/03/17	35	231.56	32	235.88	219.00	3	8,936	0.03%
2020/03/16	54	248.16	42	247.26	236.00	12	8,824	0.14%
2020/03/13	34	231.38	47	231.00	249.50	-13	8,770	-0.15%
2020/03/12	28.1	242.01	13	240.12	238.00	15.1	8,578	0.18%
2020/03/11	9	265.44	6	265.92	264.00	3	8,451	0.04%
2020/03/10	12	269.88	8	271.56	273.50	4	8,562	0.05%
2020/03/09	23	276.61	5	279.70	274.50	18	8,710	0.21%
2020/03/06	2	286.75	5	288.20	288.50	-3	8,735	-0.03%
2020/03/05	3	285.17	26.1	287.62	290.00	-23	8,898	-0.26%
2020/03/04	17	279.29	16	279.13	279.50	1	8,940	0.01%
2020/03/03	8	278.56	6	280.83	277.50	2	8,979	0.02%
2020/03/02	16.1	272.39	14	270.50	272.50	2.1	8,958	0.02%
2020/02/27	12.1	278.95	11	279.91	273.50	1.1	8,954	0.01%
2020/02/26	11	283.41	2	283.25	284.00	9	8,910	0.10%
2020/02/25	17	286.15	15	285.60	286.50	2	8,915	0.02%
2020/02/24	17	282.38	21	280.64	285.50	-4	8,919	-0.04%
2020/02/21	59.2	286.78	55	284.10	283.00	4.2	8,925	0.05%
2020/02/20	24	287.15	30	286.93	289.50	-6	8,875	-0.07%
2020/02/19	47	282.21	35	281.26	280.50	12	8,745	0.14%
2020/02/18	61.1	287.99	42	283.85	280.00	19.1	8,692	0.22%
2020/02/17	52	295.16	32	295.33	291.00	20	8,523	0.23%
2020/02/14	49	308.48	38	309.55	307.00	11	8,304	0.13%
2020/02/13	19	321.00	28.2	321.40	315.50	-9.2	8,115	-0.11%
2020/02/12	38	309.50	55.1	310.56	316.00	-17.1	7,839	-0.22%
2020/02/11	13	298.12	41.1	300.00	302.00	-28.1	7,658	-0.37%
2020/02/10	7	289.14	11	294.05	290.50	-4	7,652	-0.05%
2020/02/07	34	294.87	40	295.05	293.50	-6	7,716	-0.08%
2020/02/06	12	294.13	10.2	294.12	295.00	1.8	7,813	0.02%
2020/02/05	29	288.31	48.1	289.41	292.50	-19.1	7,736	-0.25%
2020/02/04	18	275.33	11	275.82	275.00	7	7,620	0.09%
2020/02/03	19	269.87	12	270.96	270.50	7	7,671	0.09%
2020/01/31	12	280.17	13	281.69	282.00	-1	7,660	-0.01%
2020/01/30	16.1	275.56	19	274.76	275.50	-2.9	7,732	-0.04%
2020/01/20	1	286.00	3	286.67	286.00	-2	7,977	-0.03%
2020/01/17	6	285.08	6	285.75	285.50	0	8,044	0.00%
2020/01/16	20	282.30	21	281.90	284.50	-1	8,130	-0.01%
2020/01/15	14	291.64	10	291.25	288.00	4	8,123	0.05%
2020/01/14	12	288.21	19	289.39	288.00	-7	8,121	-0.09%
2020/01/13	16	284.06	15	284.40	285.00	1	8,103	0.01%
2020/01/10	22	283.55	23	281.48	286.50	-1	8,123	-0.01%
2020/01/09	22	281.41	17	282.00	284.50	5	8,179	0.06%
2020/01/08	35.1	277.89	40	280.20	275.00	-4.9	8,426	-0.06%
2020/01/07	10	286.60	6	288.75	288.00	4	8,359	0.05%
2020/01/06	29.1	288.02	7.1	288.27	285.00	22	8,408	0.26%
2020/01/03	45	298.02	25	298.88	295.00	20	8,387	0.24%
2020/01/02	9	303.44	27.2	302.88	305.00	-18.2	8,316	-0.22%
2019/12/31	6	295.92	3	296.17	294.00	3	8,276	0.04%
2019/12/30	10	298.60	9	299.50	297.50	1	8,278	0.01%
2019/12/27	9	304.67	12	302.75	298.50	-3	8,317	-0.04%
2019/12/26	3	297.83	5.1	297.86	300.00	-2.1	8,232	-0.03%
2019/12/25	7	293.64	10	293.35	295.00	-3	8,188	-0.04%
2019/12/24	11	293.32	12	292.21	293.50	-1	8,252	-0.01%
2019/12/23	12	286.04	20	286.40	288.00	-8	8,281	-0.10%
2019/12/20	34.1	285.82	15	286.33	283.00	19.1	8,319	0.23%
2019/12/19	20	295.03	7	292.36	291.50	13	8,349	0.16%
2019/12/18	8	299.38	10	299.65	301.00	-2	8,266	-0.02%
2019/12/17	33	301.95	25	302.24	300.50	8	8,325	0.10%
2019/12/16	9	296.89	25	296.58	295.50	-16	8,315	-0.19%
2019/12/13	42	299.92	30	299.18	296.00	12	8,740	0.14%
2019/12/12	21	296.81	43.1	295.24	298.00	-22.1	8,808	-0.25%
2019/12/11	12.1	287.09	11	287.23	286.00	1.1	8,621	0.01%
2019/12/10	17.2	285.88	15	286.90	285.00	2.2	8,648	0.03%
2019/12/09	4	294.50	11	294.05	294.50	-7	8,555	-0.08%
2019/12/06	34	292.78	15	292.07	290.00	19	8,608	0.22%
2019/12/05	18	290.08	37.1	289.56	292.00	-19.1	8,593	-0.22%
2019/12/04	34.1	284.44	17	286.24	282.00	17.1	8,496	0.20%
2019/12/03	32.2	293.93	26.5	294.75	291.00	5.7	8,496	0.07%
2019/12/02	29	294.41	34	293.35	298.00	-5	8,433	-0.06%
2019/11/29	20.1	301.81	10.1	301.91	302.50	10	8,333	0.12%
2019/11/28	10.2	307.50	4	307.75	306.00	6.2	8,233	0.07%
2019/11/27	3	313.50	2	315.50	315.00	1	8,196	0.01%
2019/11/26	2	310.75	4	312.25	311.50	-2	8,258	-0.02%
2019/11/25	5	305.90	4	308.50	306.50	1	8,364	0.01%
2019/11/22	14.1	306.79	4	306.88	305.50	10.1	8,450	0.12%
2019/11/21	6	308.17	13	309.62	314.50	-7	8,476	-0.08%
2019/11/20	17.2	315.63	3	321.50	308.50	14.2	8,492	0.17%
2019/11/19	5.1	318.90	5.1	321.84	325.00	0	8,573	0.00%
2019/11/18	1	323.00	10	323.90	324.00	-9	8,600	-0.10%
2019/11/15	10	320.15	22	324.91	321.00	-12	8,751	-0.14%
2019/11/14	4	313.13	3	316.17	318.00	1	8,767	0.01%
2019/11/13	9	313.22	13	312.81	316.00	-4	8,857	-0.05%
2019/11/12	11	307.68	15	308.43	310.00	-4	8,971	-0.04%
2019/11/11	4.1	304.51	2	304.25	305.00	2.1	9,139	0.02%
2019/11/08	5.2	308.62	6	308.58	312.50	-0.9	9,242	-0.01%
2019/11/07	13	313.58	6	310.33	307.00	7	9,307	0.07%
2019/11/06	31	324.87	8	325.13	323.00	23	9,373	0.25%
2019/11/05	10	334.65	35	333.23	335.50	-25	9,407	-0.27%
2019/11/04	2.1	324.49	0	0.00	323.50	2.1	9,536	0.02%
2019/11/01	19	318.89	13	320.92	324.50	6	9,647	0.06%
2019/10/31	34.1	323.67	5	319.50	318.00	29.1	9,814	0.30%
2019/10/30	20	329.35	21	327.29	333.00	-1	9,822	-0.01%
2019/10/29	29.1	331.94	15	332.67	330.00	14.1	9,969	0.14%
2019/10/28	2.6	338.58	28	339.50	343.50	-25.4	10,054	-0.25%
2019/10/25	9	318.78	6	317.08	315.00	3	9,834	0.03%
2019/10/24	3	316.17	13	316.08	320.00	-10	9,891	-0.10%
2019/10/23	5	312.20	14.1	310.76	313.00	-9.1	9,982	-0.09%
2019/10/22	6	306.17	3.1	307.11	305.50	2.9	10,155	0.03%
2019/10/21	14	304.71	6	304.33	302.50	8	10,384	0.08%
2019/10/18	7.1	311.08	3	309.00	307.00	4.1	10,715	0.04%
2019/10/17	4	307.01	8.1	309.88	314.50	-4.1	10,907	-0.04%
2019/10/16	17	308.09	34.1	308.55	306.00	-17.1	10,850	-0.16%
2019/10/15	20	298.30	20	300.15	299.00	0	10,647	0.00%
2019/10/14	13	295.69	30.1	295.18	294.00	-17.1	10,584	-0.16%
2019/10/09	23	287.59	30	290.92	284.50	-7	10,522	-0.07%
2019/10/08	4	291.06	6	291.58	285.00	-2	10,511	-0.02%
2019/10/07	17	286.82	16	289.22	290.50	1	10,610	0.01%
2019/10/04	5	287.50	7	285.79	284.00	-2	10,666	-0.02%
2019/10/03	17	283.41	18	283.86	287.00	-1	10,718	-0.01%
2019/10/02	4	281.00	15	282.43	282.00	-11	10,728	-0.10%
2019/10/01	9	279.83	11	280.95	279.00	-2	10,883	-0.02%
2019/09/27	30	278.90	8	277.94	278.50	22	11,085	0.20%
2019/09/26	21	288.19	12	287.75	284.00	9	11,160	0.08%
2019/09/25	18	285.94	21	284.69	289.00	-3	11,294	-0.03%
2019/09/24	29.1	290.05	22	294.41	285.00	7.1	11,350	0.06%
2019/09/23	7	291.07	8.1	290.82	292.50	-1.1	11,256	-0.01%
2019/09/20	19	291.82	21	290.10	291.50	-2	11,284	-0.02%
2019/09/19	23.1	290.51	23	290.26	289.50	0.1	11,245	0.00%
2019/09/18	39	290.55	78	287.26	290.50	-39	11,228	-0.35%
2019/09/17	18	272.36	49	271.63	274.00	-31	10,850	-0.29%
2019/09/16	10	262.20	4	262.13	264.00	6	10,820	0.06%
2019/09/12	13	266.96	17	268.74	265.50	-4	10,913	-0.04%
2019/09/11	8	261.50	13	262.46	265.00	-5	11,178	-0.04%
2019/09/10	18	258.64	7	259.07	257.50	11	11,418	0.10%
2019/09/09	10	266.50	4	267.63	264.50	6	11,531	0.05%
2019/09/06	8	270.19	3	268.33	266.00	5	11,785	0.04%
2019/09/05	20	274.95	21	273.14	269.00	-1	11,818	-0.01%
2019/09/04	4	264.13	4	266.75	269.50	0	11,793	0.00%
2019/09/03	9	264.72	17	267.44	262.00	-8	11,966	-0.07%
2019/09/02	5	258.10	6	260.00	262.00	-1	12,073	-0.01%
2019/08/30	3	261.67	14	261.79	260.50	-11	12,209	-0.09%
2019/08/29	8	256.38	19	254.53	259.00	-11	12,400	-0.09%
2019/08/28	38	255.89	23	254.52	253.00	15	12,711	0.12%
2019/08/27	20	262.15	9	263.39	259.00	11	12,796	0.09%
2019/08/26	10	261.55	14	262.79	264.50	-4	12,990	-0.03%
2019/08/23	22	263.93	17	265.94	269.00	5	13,110	0.04%
2019/08/22	45	271.51	17	270.35	266.00	28	13,276	0.21%
2019/08/21	30	271.62	32	271.22	274.50	-2	13,266	-0.02%
2019/08/20	31	273.58	38	274.70	268.50	-7	13,378	-0.05%
2019/08/19	12	268.00	13	269.19	270.00	-1	13,476	-0.01%
2019/08/16	19	263.00	20	264.50	262.50	-1	13,655	-0.01%
2019/08/15	17	259.29	11	259.68	259.50	6	14,022	0.04%
2019/08/14	37	269.35	38	270.96	265.50	-1	14,290	-0.01%
2019/08/13	49	264.12	36	266.32	260.50	13	14,414	0.09%
2019/08/12	33	273.35	28	271.70	265.50	5	14,829	0.03%
2019/08/08	35	271.37	60	270.23	274.00	-25	14,978	-0.17%
2019/08/07	29	264.33	23	265.30	262.00	6	14,928	0.04%
2019/08/06	44	254.21	57	255.04	263.50	-13	14,924	-0.09%
2019/08/05	39	252.95	20	254.43	250.00	19	14,769	0.13%
2019/08/02	66	256.75	40	257.21	251.00	26	14,735	0.18%
2019/08/01	22	267.91	17	267.85	268.00	5	14,604	0.03%
2019/07/31	27	267.44	38	267.50	268.00	-11	14,598	-0.08%
2019/07/30	25	264.80	16.1	267.78	272.00	8.9	14,394	0.06%
2019/07/29	29.1	272.58	20	271.05	266.00	9.1	14,304	0.06%
2019/07/26	17	271.09	16	272.53	275.00	1	14,248	0.01%
2019/07/25	33.1	272.41	21	273.60	272.50	12.1	14,173	0.09%
2019/07/24	59	271.85	61.3	271.28	276.00	-2.3	14,131	-0.02%
2019/07/23	34	266.09	43	262.90	262.50	-9	14,172	-0.06%
2019/07/22	29	244.59	54.1	248.10	260.00	-25.1	14,277	-0.18%
2019/07/19	32	234.83	40	236.13	236.50	-8	13,962	-0.06%
2019/07/18	32	225.95	27	226.00	227.00	5	13,819	0.04%
2019/07/17	14	223.04	25	226.02	227.00	-11	13,893	-0.08%
2019/07/16	32	223.38	43	223.09	224.00	-11	13,923	-0.08%
2019/07/15	33	220.98	29	222.55	221.50	4	14,157	0.03%
2019/07/12	26	221.56	12	222.88	220.00	14	14,556	0.10%
2019/07/11	39	226.21	50	226.38	223.50	-11	14,620	-0.08%
2019/07/10	17.1	221.91	22	221.89	222.00	-5	14,533	-0.03%
2019/07/09	18	220.64	24	219.10	222.00	-6	14,529	-0.04%
2019/07/08	14	214.00	22	214.98	218.00	-8	14,503	-0.06%
2019/07/05	27	218.31	23.1	217.87	216.50	3.9	14,567	0.03%
2019/07/04	31	222.60	39	221.74	221.00	-8	14,438	-0.06%
2019/07/03	30	214.22	20	215.63	217.00	10	14,300	0.07%
2019/07/02	21.1	216.24	39	217.00	218.00	-18	14,320	-0.13%
2019/07/01	6	212.58	28	213.00	213.00	-22	14,185	-0.16%
2019/06/28	12	200.58	32	201.56	199.00	-20	14,232	-0.14%
2019/06/27	19	201.21	7	199.36	197.00	12	14,323	0.08%
2019/06/26	18	198.44	18	200.56	195.50	0	14,513	0.00%
2019/06/25	24	199.92	34	198.85	198.50	-10	14,654	-0.07%
2019/06/24	19	196.69	15	197.67	198.50	4	14,845	0.03%
2019/06/21	41	201.76	39	201.24	197.00	2	14,913	0.01%
2019/06/20	17	200.38	22	200.43	200.50	-5	14,858	-0.03%
2019/06/19	47	196.28	73	197.23	200.00	-26	14,992	-0.17%
2019/06/18	57	185.48	59	185.52	187.50	-2	14,709	-0.01%
2019/06/17	17	179.44	22	178.64	183.50	-5	14,636	-0.03%
2019/06/14	26	182.62	17	183.03	176.50	9	14,765	0.06%
2019/06/13	7	186.71	10	186.55	188.50	-3	14,969	-0.02%
2019/06/12	24.1	186.06	20	185.90	187.00	4.1	15,425	0.03%
2019/06/11	35	182.63	52	185.53	187.00	-17	15,519	-0.11%
2019/06/10	25	178.64	45	177.89	180.50	-20	15,322	-0.13%
2019/06/06	51	173.44	38	170.80	169.50	13	15,190	0.09%
2019/06/05	74	179.84	49	178.06	175.50	25	15,103	0.17%
2019/06/04	63	179.77	67	181.03	178.00	-4	15,102	-0.03%
2019/06/03	39	174.08	44	174.56	176.00	-5	14,898	-0.03%
2019/05/31	26	171.19	37	171.42	174.50	-11	14,748	-0.07%
2019/05/30	33	164.73	31	165.34	164.50	2	14,567	0.01%
2019/05/29	37	157.35	38	157.47	163.50	-1	14,555	-0.01%
2019/05/28	11	159.09	14	160.18	159.00	-3	14,412	-0.02%
2019/05/27	27	158.39	20	159.65	157.50	7	14,533	0.05%
2019/05/24	46	164.16	36	164.93	160.50	10	14,667	0.07%
2019/05/23	59	161.49	69	160.67	167.00	-10	14,503	-0.07%
2019/05/22	88	168.72	86	169.73	163.50	2	14,386	0.01%
2019/05/21	63	158.54	57	158.74	160.00	6	14,157	0.04%
2019/05/20	43	164.19	41	163.98	168.50	2	14,024	0.01%
2019/05/17	74	172.28	57	173.46	165.00	17	13,853	0.12%
2019/05/16	90	192.02	100	187.11	181.00	-10	13,720	-0.07%
2019/05/15	28	196.41	31	199.16	200.50	-3	13,730	-0.02%
2019/05/14	31	189.00	36	190.22	194.00	-5	13,889	-0.04%
2019/05/13	74	196.97	35	197.86	193.00	39	14,082	0.28%
2019/05/10	42	200.36	45	201.31	204.50	-3	14,213	-0.02%
2019/05/09	48	201.01	36	201.04	200.00	12	14,204	0.08%
2019/05/08	46	203.57	46	203.33	206.00	0	14,171	0.00%
2019/05/07	41	204.55	36	204.33	203.50	5	14,258	0.04%
2019/05/06	38	201.08	33	202.21	201.00	5	14,669	0.03%
2019/05/03	19	210.18	24	211.33	213.00	-5	14,718	-0.03%
2019/05/02	25	206.54	27	206.94	208.00	-2	14,752	-0.01%
2019/04/30	23	203.71	24	203.65	207.00	-1	14,893	-0.01%
2019/04/29	36	197.67	33	198.89	204.00	3	15,028	0.02%
2019/04/26	109	212.85	43.1	209.76	207.00	65.9	14,775	0.45%	大買/
2019/04/25	25	226.24	18	226.72	229.50	7	14,433	0.05%
2019/04/24	16	228.16	20	228.43	227.00	-4	14,532	-0.03%
2019/04/23	16	223.81	17	224.53	229.50	-1	14,473	-0.01%
2019/04/22	13	221.63	20	222.28	225.50	-7	14,383	-0.05%
2019/04/19	47	224.21	48.2	223.41	220.00	-1.2	14,337	-0.01%
2019/04/18	33	235.03	32	234.03	229.00	1	14,102	0.01%
2019/04/17	28	218.79	48	218.63	219.00	-20	13,675	-0.15%
2019/04/16	8	215.69	23	215.70	213.00	-15	13,623	-0.11%
2019/04/15	22	211.66	27	212.65	213.00	-5	13,594	-0.04%
2019/04/12	22	205.70	31	206.63	205.00	-9	13,628	-0.07%
2019/04/11	14	214.61	21	218.76	211.00	-7	13,675	-0.05%
2019/04/10	7	214.64	5	214.80	212.00	2	13,565	0.01%
2019/04/09	29	213.26	7	217.86	211.00	22	13,622	0.16%
2019/04/08	26	215.06	37	215.12	219.50	-11	13,591	-0.08%
2019/04/03	19	205.71	12	204.50	205.00	7	13,535	0.05%
2019/04/02	55	211.39	32	209.61	207.50	23	13,598	0.17%
2019/04/01	27	216.30	24	213.73	211.00	3	13,493	0.02%
2019/03/29	16	215.53	17	215.94	217.50	-1	13,295	-0.01%
2019/03/28	31	208.03	40	209.26	211.50	-9	13,237	-0.07%
2019/03/27	42	208.51	33	207.70	204.00	9	13,144	0.07%
2019/03/26	43	200.24	47	201.48	205.00	-4	12,973	-0.03%
2019/03/25	15	194.07	16	194.22	194.00	-1	13,026	-0.01%
2019/03/22	34	204.81	42	206.68	200.50	-8	13,000	-0.06%
2019/03/21	36	199.01	40	199.24	199.50	-4	12,818	-0.03%
2019/03/20	30	200.45	20	200.13	199.50	10	12,832	0.08%
2019/03/19	29	199.55	42	202.19	204.50	-13	12,748	-0.10%
2019/03/18	49	201.08	48.3	202.24	197.50	0.7	12,509	0.01%
2019/03/15	32	186.84	84	188.46	192.50	-52	12,094	-0.43%
2019/03/14	45	172.70	79	170.59	175.00	-34	11,692	-0.29%
2019/03/13	23	163.61	18	164.03	164.50	5	11,596	0.04%
2019/03/12	27	164.20	37	165.22	162.00	-10	11,693	-0.09%
2019/03/11	36	162.43	17	162.44	161.00	19	11,801	0.16%
2019/03/08	46	158.83	56	156.96	162.50	-10	12,010	-0.08%
2019/03/07	39	163.49	22	163.43	160.00	17	12,103	0.14%
2019/03/06	17	172.26	15	171.47	172.00	2	12,101	0.02%
2019/03/05	54	176.29	38	175.67	173.00	16	12,181	0.13%
2019/03/04	12	177.13	25.2	178.21	180.00	-13.2	12,413	-0.11%
2019/02/27	17	172.50	11	172.77	175.00	6	12,395	0.05%
2019/02/26	47	180.26	58	180.26	175.00	-11	12,504	-0.09%
2019/02/25	33.1	174.55	56.3	175.70	177.50	-23.2	12,357	-0.19%
2019/02/22	30	167.80	10	168.05	168.00	20	12,141	0.16%
2019/02/21	21	168.79	19	169.50	171.00	2	12,142	0.02%
2019/02/20	43	171.38	33	171.18	168.00	10	12,042	0.08%
2019/02/19	31.5	169.69	32	169.95	171.00	-0.5	11,894	0.00%
2019/02/18	22	163.30	22	162.45	163.00	0	11,787	0.00%
2019/02/15	45	162.82	44	163.03	160.50	1	11,927	0.01%
2019/02/14	32	160.61	23	162.93	158.00	9	11,517	0.08%
2019/02/13	62.3	174.84	46	173.97	166.50	16.3	11,357	0.14%
2019/02/12	42	167.06	66	168.34	174.00	-24	11,184	-0.21%
2019/02/11	30	156.33	35	157.23	161.50	-5	11,073	-0.05%
2019/01/30	16	150.72	24	150.42	149.50	-8	11,009	-0.07%
2019/01/29	14	145.54	18.1	146.50	148.00	-4.1	11,194	-0.04%
2019/01/28	58	151.79	39	151.58	150.00	19	11,379	0.17%
2019/01/25	51	151.32	56	150.06	152.00	-5	11,487	-0.04%
2019/01/24	14	140.39	16	140.47	142.00	-2	11,255	-0.02%
2019/01/23	19	137.08	21.1	137.14	138.50	-2.1	11,247	-0.02%
2019/01/22	64	136.61	34.1	135.13	136.50	30	11,231	0.27%
2019/01/21	29	132.05	49	132.42	135.00	-20	11,220	-0.18%
2019/01/18	5	125.30	10	125.60	126.00	-5	11,252	-0.04%
2019/01/17	8	122.06	11	122.73	123.50	-3	11,384	-0.03%
2019/01/16	15	123.50	29	126.07	122.00	-14	11,694	-0.12%
2019/01/15	5	126.00	4	125.25	126.00	1	11,801	0.01%
2019/01/14	11	125.23	8	125.13	124.00	3	11,890	0.03%
2019/01/11	11	122.73	27	123.28	123.00	-16	12,077	-0.13%
2019/01/10	4	121.13	12	120.92	120.00	-8	12,032	-0.07%
2019/01/09	8	119.19	11	119.82	120.00	-3	12,092	-0.02%
2019/01/08	4	117.50	7	118.64	116.50	-3	12,231	-0.02%
2019/01/07	8	117.88	7	116.93	115.50	1	12,366	0.01%
2019/01/04	23	112.39	38	112.47	114.00	-15	12,554	-0.12%
2019/01/03	36	117.14	15	116.73	114.00	21	12,783	0.16%
2019/01/02	16	119.38	13	119.73	121.00	3	12,917	0.02%
2018/12/28	23	119.35	21	121.48	118.00	2	12,977	0.02%
2018/12/27	13	119.50	24	119.73	119.00	-11	13,015	-0.08%
2018/12/26	63	118.98	37	118.77	115.00	26	12,998	0.20%
2018/12/25	17	119.36	19	118.66	121.50	-2	12,931	-0.02%
2018/12/24	23	118.54	20	118.48	118.00	3	12,826	0.02%
2018/12/22	17	116.97	14	116.82	117.00	3	12,832	0.02%
2018/12/21	35	114.89	29	114.76	119.50	6	12,907	0.05%
2018/12/20	16	119.28	8	118.63	116.50	8	12,820	0.06%
2018/12/19	11	127.68	33	125.92	124.00	-22	12,767	-0.17%
2018/12/18	13	125.12	15	124.90	126.00	-2	12,794	-0.02%
2018/12/17	25	121.36	28	120.73	123.50	-3	12,817	-0.02%
2018/12/14	16	116.50	18	117.44	118.00	-2	12,938	-0.02%
2018/12/13	24	121.44	22	123.02	121.50	2	13,086	0.01%
2018/12/12	31	121.39	31	122.32	122.50	0	13,197	0.00%
2018/12/11	11	117.86	8	117.56	118.00	3	13,201	0.02%
2018/12/10	7	112.87	15	113.23	115.00	-8	13,562	-0.06%
2018/12/07	45	117.71	39	118.19	116.50	6	13,730	0.04%
2018/12/06	30	114.70	27	115.17	114.00	3	13,749	0.02%
2018/12/05	43	123.81	31	122.94	122.50	12	13,691	0.09%
2018/12/04	55	135.26	22	135.16	131.00	33	13,700	0.24%
2018/12/03	20	133.55	37	135.04	137.00	-17	13,658	-0.12%
2018/11/30	15	124.90	42	124.68	126.50	-27	13,512	-0.20%
2018/11/29	35	123.40	26	122.96	120.00	9	13,689	0.07%
2018/11/28	21	119.55	25	119.84	120.50	-4	13,647	-0.03%
2018/11/27	56	116.26	73	114.74	119.00	-17	13,506	-0.13%
2018/11/26	18	107.58	25	108.10	109.00	-7	13,183	-0.05%
2018/11/23	36	105.31	47	106.82	104.00	-11	13,101	-0.08%
2018/11/22	18	106.22	16	105.59	103.00	2	12,887	0.02%
2018/11/21	16	100.69	21	104.43	105.50	-5	12,829	-0.04%
2018/11/20	17	101.94	13	102.85	102.50	4	12,779	0.03%
2018/11/19	17	101.18	20	100.72	102.00	-3	12,766	-0.02%
2018/11/16	42	99.05	45	99.67	97.00	-3	12,801	-0.02%
2018/11/15	17	94.98	17	95.65	97.50	0	12,877	0.00%
2018/11/14	51	98.67	48	99.35	95.80	3	12,790	0.02%
2018/11/13	9	97.70	0	0.00	97.70	9	12,579	0.07%
2018/11/12	25	108.50	23	107.50	108.50	2	12,658	0.02%
2018/11/09	29	112.64	31	112.03	113.50	-2	12,623	-0.02%
2018/11/08	45	118.11	38	119.25	113.50	7	12,628	0.06%
2018/11/07	61	116.54	68	117.14	117.00	-7	12,431	-0.06%
2018/11/06	30	114.92	11	115.91	109.50	19	12,296	0.15%
2018/11/05	74	115.76	106	115.99	121.50	-32	12,065	-0.27%	大賣/
2018/11/02	40	109.09	27	110.07	110.50	13	11,790	0.11%
2018/11/01	26	101.33	53	101.40	104.50	-27	11,553	-0.23%
2018/10/31	41	95.01	66	94.73	95.00	-25	11,393	-0.22%
2018/10/30	43	90.96	35	91.73	90.00	8	11,235	0.07%
2018/10/29	63	90.30	81	90.28	91.60	-18	11,178	-0.16%
2018/10/26	100	93.37	96	91.59	88.00	4	11,006	0.04%
2018/10/25	41	92.32	58	92.68	95.20	-17	10,771	-0.16%
2018/10/24	73	100.43	61	100.05	97.20	12	10,657	0.11%
2018/10/23	75	111.79	25	110.86	108.00	50	10,437	0.48%
2018/10/22	34	120.22	30	121.38	120.00	4	10,230	0.04%
2018/10/19	56	117.55	74	117.72	120.50	-18	10,509	-0.17%
2018/10/18	48	117.43	39	117.99	116.00	9	11,083	0.08%
2018/10/17	54	119.65	64	120.48	118.00	-10	10,978	-0.09%
2018/10/16	106	120.72	76	122.13	116.50	30	10,808	0.28%	大買/
2018/10/15	45	120.21	52	121.22	125.00	-7	10,732	-0.07%
2018/10/12	60	112.27	51	113.74	119.00	9	10,562	0.09%
2018/10/11	103.1	102.15	110	102.59	109.00	-7	10,393	-0.07%	大買/大賣/
2018/10/09	48	111.06	36	110.89	107.00	12	10,149	0.12%
2018/10/08	29	118.62	28	118.25	118.50	1	10,009	0.01%
2018/10/05	17	123.65	25	123.16	119.00	-8	10,126	-0.08%
2018/10/04	9	132.56	7	132.57	132.00	2	10,030	0.02%
2018/10/03	41	136.99	35	137.09	134.50	6	10,065	0.06%
2018/10/02	33	138.35	35	138.60	138.00	-2	10,057	-0.02%
2018/10/01	12	138.13	15	138.23	140.00	-3	10,039	-0.03%
2018/09/28	19	134.68	14	134.50	134.50	5	10,031	0.05%
2018/09/27	35	132.00	36	132.47	133.00	-1	9,983	-0.01%
2018/09/26	25	131.98	21	131.43	131.00	4	9,934	0.04%
2018/09/25	38	132.55	40	131.68	133.50	-2	9,985	-0.02%
2018/09/21	51	128.40	50	128.67	131.00	1	9,863	0.01%
2018/09/20	59	128.02	45	128.59	124.00	14	9,651	0.15%
2018/09/19	26	137.37	18	141.00	133.50	8	9,449	0.08%
2018/09/18	44	138.09	40	139.45	142.00	4	9,250	0.04%
2018/09/17	37	140.26	36	138.11	143.00	1	9,089	0.01%
2018/09/14	103	132.87	92	132.35	138.50	11	9,021	0.12%	大買/
2018/09/13	35	137.67	31	137.95	136.00	4	8,593	0.05%
2018/09/12	34	143.96	26	143.63	143.50	8	8,338	0.10%
2018/09/11	19	158.50	25	156.30	159.00	-6	8,200	-0.07%
2018/09/10	42	158.64	28	160.88	155.50	14	8,100	0.17%
2018/09/07	17	174.68	12	177.67	172.50	5	7,982	0.06%
2018/09/06	16	184.22	13	185.73	183.00	3	7,840	0.04%
2018/09/05	76.1	186.91	78	187.09	187.00	-1.9	7,694	-0.02%
2018/09/04	0	0.00	33	176.62	177.00	-33	7,238	-0.46%
2018/09/03	5	162.60	2	164.00	161.00	3	7,171	0.04%
2018/08/31	9	165.22	3.1	166.34	166.50	5.9	7,261	0.08%
2018/08/30	12	165.96	22	164.91	166.00	-10	7,253	-0.14%
2018/08/29	5	161.80	9	162.33	161.00	-4	7,211	-0.06%
2018/08/28	10	165.50	13	165.15	161.00	-3	7,219	-0.04%
2018/08/27	6	162.50	7	162.86	162.50	-1	7,197	-0.01%
2018/08/24	8	158.06	6	160.42	162.00	2	7,176	0.03%
2018/08/23	9	161.06	6	160.83	160.00	3	7,222	0.04%
2018/08/22	23	164.74	27	165.09	162.50	-4	7,268	-0.06%
2018/08/21	3	157.33	13	155.96	158.50	-10	7,117	-0.14%
2018/08/20	8	149.31	5	151.60	151.00	3	7,064	0.04%
2018/08/17	9	148.72	6	147.83	146.50	3	6,996	0.04%
2018/08/16	17.1	138.85	16	139.79	144.00	1.1	6,930	0.02%
2018/08/15	26	147.73	18	147.89	145.50	8	6,820	0.12%
2018/08/14	5	155.00	9	154.94	156.00	-4	6,756	-0.06%
2018/08/13	28	156.64	26	153.87	153.50	2	6,797	0.03%
2018/08/10	18	164.00	23	165.24	165.00	-5	6,750	-0.07%
2018/08/09	9	164.83	7	163.57	165.00	2	6,737	0.03%
2018/08/08	9	172.06	9	172.17	169.00	0	6,766	0.00%
2018/08/07	6	167.51	13	169.62	170.50	-7	6,795	-0.10%
2018/08/06	2	164.01	5	163.30	165.00	-3	6,891	-0.04%
2018/08/03	2	160.26	3	161.17	162.00	-1	6,882	-0.01%
2018/08/02	6	154.17	3	154.00	156.00	3	6,867	0.04%
2018/08/01	5	155.40	10	156.90	156.00	-5	6,847	-0.07%
2018/07/31	4	147.75	6	147.25	148.00	-2	6,786	-0.03%
2018/07/30	14	149.46	9	157.89	146.00	5	6,718	0.07%
2018/07/27	10	162.40	3	162.50	161.00	7	6,580	0.11%
2018/07/26	27.2	166.36	74	166.46	166.00	-46.8	6,546	-0.72%
2018/07/25	139	168.17	27	168.07	165.00	112	6,133	1.83%	大買/鉅額交易
2018/07/24	5	182.50	1	182.50	182.50	4	5,292	0.08%
2018/07/23	11	202.50	0	0.00	202.50	11	5,335	0.21%
2018/07/20	23	228.83	22	232.86	225.00	1	5,591	0.02%
2018/07/19	19	226.84	22	228.64	229.50	-3	5,767	-0.05%
2018/07/18	18	222.94	12	225.88	222.00	6	5,691	0.11%
2018/07/17	29	234.50	19	235.89	228.50	10	5,695	0.18%
2018/07/16	10	241.55	8	241.50	239.00	2	5,621	0.04%
2018/07/13	27	238.44	46	235.70	241.00	-19	5,534	-0.34%
2018/07/12	11	216.23	24	218.06	221.00	-13	5,439	-0.24%
2018/07/11	9	214.06	43	212.48	215.00	-34	5,479	-0.62%
2018/07/10	9	204.89	17	203.62	207.50	-8	5,510	-0.15%
2018/07/09	5	195.70	3	198.67	196.50	2	5,570	0.04%
2018/07/06	5	199.11	6	202.75	202.50	-1	5,543	-0.02%
2018/07/05	12	204.79	5	204.40	200.50	7	5,499	0.13%
2018/07/04	8	195.31	10	197.05	199.50	-2	5,465	-0.04%
2018/07/03	22	199.61	8	198.44	194.50	14	5,445	0.26%
2018/07/02	15	225.90	7	224.00	217.00	8	5,376	0.15%
2018/06/29	6	219.50	6	219.25	219.50	0	5,384	0.00%
2018/06/28	6	219.33	6	218.00	216.00	0	5,355	0.00%
2018/06/27	7	224.35	3	223.83	219.50	4	5,370	0.07%
2018/06/26	14	216.79	11	218.95	228.00	3	5,397	0.06%
2018/06/25	15	224.10	7	223.93	220.00	8	5,449	0.15%
2018/06/22	4	233.63	2	235.25	233.00	2	5,465	0.04%
2018/06/21	3	239.83	9	241.50	238.50	-6	5,495	-0.11%
2018/06/20	18	233.22	5	234.00	238.00	13	5,581	0.23%
2018/06/19	17	239.09	2	240.50	236.00	15	5,585	0.27%
2018/06/15	17	248.44	17	249.18	245.50	0	5,595	0.00%
2018/06/14	11	240.91	6	241.50	241.50	5	5,617	0.09%
2018/06/13	5	244.90	2	249.00	244.50	3	5,659	0.05%
2018/06/12	8	249.00	6	250.00	247.00	2	5,734	0.03%
2018/06/11	12	242.58	4	243.75	242.50	8	5,828	0.14%
2018/06/08	30	252.73	10	253.85	251.00	20	5,864	0.34%
2018/06/07	13	272.15	10	272.95	269.50	3	6,026	0.05%
2018/06/06	7	270.50	10	270.95	273.00	-3	6,164	-0.05%
2018/06/05	8	260.75	12	260.50	264.00	-4	6,168	-0.06%
2018/06/04	11	258.55	7	260.93	263.50	4	6,255	0.06%
2018/06/01	13	250.15	24	249.42	251.50	-11	6,236	-0.18%
2018/05/31	19	245.24	11	243.32	243.50	8	6,277	0.13%
2018/05/30	32	252.38	14	250.25	248.00	18	6,181	0.29%
2018/05/29	12	272.29	14	272.64	268.50	-2	6,082	-0.03%
2018/05/28	2	280.25	11	280.50	279.00	-9	6,078	-0.15%
2018/05/25	5	272.30	6	273.83	274.00	-1	6,135	-0.02%
2018/05/24	14	275.32	12	277.13	273.50	2	6,193	0.03%
2018/05/23	4	273.25	3	271.17	271.50	1	6,232	0.02%
2018/05/22	11	274.73	14	276.00	274.00	-3	6,319	-0.05%
2018/05/21	13	270.81	19	271.34	268.50	-6	6,363	-0.09%
2018/05/18	12	260.13	7	260.14	257.00	5	6,358	0.08%
2018/05/17	23	264.50	14	266.43	265.00	9	6,502	0.14%
2018/05/16	14	270.39	13	273.15	265.00	1	6,546	0.02%
2018/05/15	30	274.40	20	274.33	269.00	10	6,644	0.15%
2018/05/14	24	274.10	53	275.21	286.50	-29	6,681	-0.43%
2018/05/11	9	260.44	7	262.29	263.00	2	6,557	0.03%
2018/05/10	4	256.75	8	253.00	257.00	-4	6,655	-0.06%
2018/05/09	9	238.50	5	241.20	243.00	4	6,712	0.06%
2018/05/08	5	240.20	12	239.83	240.00	-7	6,785	-0.10%
2018/05/07	6	231.00	0	0.00	230.00	6	6,956	0.09%
2018/05/04	2	236.50	3	240.00	236.50	-1	7,036	-0.01%
2018/05/03	4	233.00	1	238.00	232.00	3	7,172	0.04%
2018/05/02	5	229.70	8	234.38	232.00	-3	7,288	-0.04%
2018/04/30	2	225.50	1	229.50	224.50	1	7,445	0.01%
2018/04/27	1	218.00	2	221.50	222.50	-1	7,569	-0.01%
2018/04/26	89	225.41	78	223.17	218.00	11	7,697	0.14%
2018/04/25	33	231.14	28	231.45	231.00	5	7,572	0.07%
2018/04/24	2	254.50	0	0.00	254.50	2	7,352	0.03%
2018/04/23	49	284.02	34	285.47	282.50	15	7,457	0.20%
2018/04/20	17	300.53	6	302.67	297.50	11	7,500	0.15%
2018/04/19	2	311.25	2	309.50	312.00	0	7,684	0.00%
2018/04/18	18	302.67	22	301.50	306.00	-4	7,953	-0.05%
2018/04/17	20	322.38	9	324.56	311.50	11	7,957	0.14%
2018/04/16	4	331.00	11	330.05	331.00	-7	8,085	-0.09%
2018/04/13	10	318.95	5	319.60	318.50	5	8,134	0.06%
2018/04/12	3	311.33	10	312.20	309.50	-7	8,079	-0.09%
2018/04/11	6	310.42	4	309.75	306.50	2	8,184	0.02%
2018/04/10	5	307.10	5	309.50	306.00	0	8,247	0.00%
2018/04/09	8	308.75	5	309.60	305.50	3	8,381	0.04%
2018/04/03	7	308.86	6	310.00	308.00	1	8,408	0.01%
2018/04/02	4	314.61	2	315.00	310.50	2	8,435	0.02%
2018/03/31	8	314.06	3	315.33	314.50	5	8,487	0.06%
2018/03/30	6	317.92	18	318.89	314.00	-12	8,593	-0.14%
2018/03/29	10	311.80	7	313.07	313.00	3	8,684	0.03%
2018/03/28	22	313.50	20	313.85	308.00	2	8,665	0.02%
2018/03/27	17	312.18	25	313.52	313.00	-8	8,632	-0.09%
2018/03/26	7	302.07	8	302.44	302.00	-1	8,615	-0.01%
2018/03/23	21	296.29	15	297.67	295.00	6	8,722	0.07%
2018/03/22	7	311.64	13	312.38	305.00	-6	8,841	-0.07%
2018/03/21	5	316.70	8	317.00	315.00	-3	8,986	-0.03%
2018/03/20	51	311.18	37	308.96	315.00	14	9,121	0.15%
2018/03/19	9	313.72	6	314.50	311.00	3	9,411	0.03%
2018/03/16	14	316.64	14	318.96	315.00	0	9,524	0.00%
2018/03/15	17	318.38	25.5	316.98	321.50	-8.5	9,732	-0.09%
2018/03/14	23	314.24	19	312.26	309.50	4	9,709	0.04%
2018/03/13	31	312.89	31	312.81	315.50	0	9,762	0.00%
2018/03/12	14	287.82	41	291.05	297.00	-27	9,644	-0.28%
2018/03/09	7	273.99	10	275.00	270.00	-3	9,732	-0.03%
2018/03/08	24	271.81	13	273.08	272.50	11	9,865	0.11%
2018/03/07	3	264.33	6	265.75	265.00	-3	9,809	-0.03%
2018/03/06	2	256.25	7	259.93	264.50	-5	9,941	-0.05%
2018/03/05	5	255.50	3	258.50	250.50	2	10,400	0.02%
2018/03/02	7.1	263.49	6	263.00	260.50	1.1	10,514	0.01%
2018/03/01	2	268.25	2	269.75	270.00	0	10,555	0.00%
2018/02/27	8	271.38	7	272.64	268.50	1	10,655	0.01%
2018/02/26	7	263.50	9	266.17	268.00	-2	10,686	-0.02%
2018/02/23	4	261.88	3	261.67	262.50	1	10,717	0.01%
2018/02/22	3	257.50	4	259.38	256.50	-1	10,835	-0.01%
2018/02/21	12	255.29	19	255.32	256.00	-7	10,886	-0.06%
2018/02/12	29	248.67	28	244.93	243.00	1	10,927	0.01%
2018/02/09	33	239.33	44	238.43	249.50	-11	11,078	-0.10%
2018/02/08	30	238.32	25	238.46	238.00	5	11,004	0.05%
2018/02/07	25	247.98	35	249.26	242.50	-10	10,967	-0.09%
2018/02/06	17	236.91	21	236.45	235.00	-4	10,913	-0.04%
2018/02/05	12	256.00	20	255.90	256.50	-8	10,879	-0.07%
2018/02/02	31	263.19	23	263.96	263.00	8	10,909	0.07%
2018/02/01	22	259.16	20	259.53	258.50	2	10,886	0.02%
2018/01/31	22	257.75	27	254.87	261.00	-5	10,866	-0.05%
2018/01/30	41.5	258.76	53	257.18	252.00	-11.5	10,866	-0.11%
2018/01/29	16	245.66	17	246.56	252.00	-1	10,798	-0.01%
2018/01/26	21	240.10	27	241.37	239.50	-6	10,843	-0.06%
2018/01/25	31.1	246.06	19	245.76	240.00	12.1	10,798	0.11%
2018/01/24	41	248.09	21	249.10	249.50	20	10,780	0.19%
2018/01/23	21	261.17	11	260.09	255.00	10	10,753	0.09%
2018/01/22	30	264.97	34	261.15	269.50	-4	10,826	-0.04%
2018/01/19	20	264.93	16	265.88	259.50	4	10,818	0.04%
2018/01/18	7	274.29	17	275.24	272.50	-10	10,773	-0.09%
2018/01/17	15	269.27	20	269.30	269.00	-5	10,754	-0.05%
2018/01/16	30	268.88	17	269.53	269.00	13	10,768	0.12%
2018/01/15	26	257.06	42	258.05	265.00	-16	10,666	-0.15%
2018/01/12	51	259.39	34	258.46	252.50	17	10,467	0.16%
2018/01/11	12	270.00	5	270.40	269.00	7	10,245	0.07%
2018/01/10	22	272.77	16	273.44	270.00	6	10,133	0.06%
2018/01/09	18	286.14	8	286.19	280.00	10	10,013	0.10%
2018/01/08	8	303.13	2	303.50	299.00	6	9,879	0.06%
2018/01/05	25	309.36	25	308.66	303.00	0	9,898	0.00%
2018/01/04	9	305.39	7	304.64	303.50	2	9,955	0.02%
2018/01/03	9	296.17	10	298.35	304.00	-1	9,950	-0.01%
2018/01/02	5	278.00	5	279.90	283.00	0	9,872	0.00%