大樹 (6469)-國泰-敦南券商分點個股進出

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

大樹

(6469)

可現股當沖

股價
279.5
漲跌
▼2.0
漲幅
-0.71%
成交量
77張
產業
上櫃生技醫療類股
236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

大樹 (6469)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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	2.2	281.28	1.3	281.43	279.50	0.9	278	0.32%
2024/05/02	1.7	280.41	2.5	280.98	281.50	-0.8	280	-0.28%
2024/04/30	1.8	283.90	1.2	284.48	281.00	0.7	280	0.23%
2024/04/29	1.8	281.21	2.5	282.46	285.00	-0.7	280	-0.25%
2024/04/26	2.1	279.39	2.1	279.53	277.50	-0.1	281	-0.02%
2024/04/25	4.4	277.62	1.8	277.33	277.50	2.7	283	0.94%
2024/04/24	6	281.52	2.2	280.17	279.00	3.8	286	1.34%
2024/04/23	1.3	281.32	13.5	280.52	284.50	-12.3	288	-4.25%
2024/04/22	6	272.98	2.1	272.79	271.00	4	285	1.40%
2024/04/19	11	279.52	1.8	279.42	278.00	9.2	282	3.26%
2024/04/18	4.4	282.97	6	283.96	284.00	-1.6	281	-0.57%
2024/04/17	4.3	282.00	1	282.81	283.00	3.2	283	1.14%
2024/04/16	9.3	281.64	5.2	281.52	281.00	4	283	1.43%
2024/04/15	7.2	287.49	1.4	287.00	285.50	5.8	282	2.04%
2024/04/12	6.3	290.26	2.1	290.89	292.00	4.1	280	1.47%
2024/04/11	11.1	286.27	2.7	285.45	285.00	8.4	277	3.02%
2024/04/10	12	284.00	13.3	283.63	284.00	-1.4	275	-0.50%
2024/04/09	19	289.45	9.7	289.23	287.50	9.4	271	3.45%
2024/04/08	15	294.22	7.5	294.53	293.50	7.6	262	2.88%
2024/04/03	7	298.91	1.1	299.06	299.00	5.9	262	2.24%
2024/04/02	2	300.93	1.9	300.90	299.50	0.2	263	0.07%
2024/04/01	0.7	302.43	6	302.58	301.50	-5.3	264	-1.99%
2024/03/29	10.5	298.66	2.7	298.73	299.50	7.8	264	2.96%
2024/03/28	8	299.97	7	300.50	299.00	1	262	0.38%
2024/03/27	3.5	300.21	2.6	300.64	300.00	0.9	262	0.33%
2024/03/26	7.5	301.02	1.3	300.72	300.00	6.2	263	2.35%
2024/03/25	11.1	302.28	3.7	302.65	302.00	7.3	264	2.77%
2024/03/22	3.9	302.46	3.7	303.43	302.00	0.2	269	0.06%
2024/03/21	1.7	301.97	9	304.72	304.50	-7.4	269	-2.73%
2024/03/20	9.1	301.65	3.7	302.07	301.00	5.4	269	1.99%
2024/03/19	12.3	303.99	3.8	304.62	303.00	8.5	268	3.16%
2024/03/18	6.6	306.96	17.4	307.06	307.00	-10.8	268	-4.03%
2024/03/15	0.5	303.69	1.8	303.97	304.00	-1.3	269	-0.47%
2024/03/14	4	302.80	6.7	303.09	304.00	-2.7	271	-0.99%
2024/03/13	6.7	303.16	6.7	303.17	303.00	0	272	0.00%
2024/03/12	5.5	303.94	2	304.97	305.50	3.5	272	1.28%
2024/03/11	2.3	302.11	9.3	302.14	306.50	-7.1	273	-2.59%
2024/03/08	20.9	298.87	12.1	298.71	296.50	8.9	275	3.22%
2024/03/07	4.8	302.00	5.6	302.47	301.00	-0.8	269	-0.30%
2024/03/06	7.4	302.28	7	303.21	305.00	0.4	270	0.15%
2024/03/05	9.5	302.53	8.9	302.96	301.50	0.6	269	0.23%
2024/03/04	6.3	301.50	6.7	302.39	303.00	-0.4	266	-0.15%
2024/03/01	18.9	302.88	8.7	304.03	302.50	10.2	267	3.80%
2024/02/29	15	307.46	9.3	307.80	306.00	5.7	268	2.14%
2024/02/27	21.9	302.53	2.9	304.48	301.50	19	259	7.34%
2024/02/26	2.6	305.01	10.6	305.10	307.50	-8	255	-3.14%
2024/02/23	9.1	303.19	4.6	302.98	305.00	4.5	253	1.75%
2024/02/22	13.9	303.36	14.3	304.17	306.00	-0.4	249	-0.15%
2024/02/21	23.4	299.95	9.5	300.86	299.50	13.9	244	5.68%
2024/02/20	11.3	301.48	4	301.85	300.50	7.2	237	3.05%
2024/02/19	35	304.66	12.6	305.37	303.00	22.3	231	9.63%
2024/02/16	29.1	303.40	10.6	303.02	305.00	18.5	223	8.27%
2024/02/15	28	314.73	20.6	315.48	312.00	7.4	211	3.49%
2024/02/05	11.9	327.15	5.5	325.85	324.00	6.4	205	3.11%
2024/02/02	13.2	331.85	2.3	331.70	331.00	10.9	203	5.34%
2024/02/01	3.9	334.03	1.4	334.76	335.00	2.5	201	1.23%
2024/01/31	4.3	335.18	1	336.43	334.00	3.3	202	1.63%
2024/01/30	3.2	338.09	1.4	337.39	337.00	1.8	199	0.91%
2024/01/29	14.3	335.23	6.3	337.06	339.50	8	197	4.04%
2024/01/26	4.6	338.87	3.5	339.41	338.50	1	190	0.55%
2024/01/25	3.6	338.89	0.1	340.73	338.50	3.5	190	1.84%
2024/01/24	0.2	340.62	6.6	340.65	339.50	-6.4	191	-3.35%
2024/01/23	2	340.84	0.2	341.55	339.50	1.8	193	0.91%
2024/01/22	0.9	340.06	3	340.22	339.00	-2.1	194	-1.09%
2024/01/19	3.8	339.54	1.7	339.91	339.00	2.1	196	1.09%
2024/01/18	3.2	339.73	3.5	340.99	339.00	-0.2	197	-0.12%
2024/01/17	5.2	339.67	1.4	341.85	340.00	3.7	195	1.91%
2024/01/16	0.3	342.92	0.1	343.75	342.00	0.2	191	0.10%
2024/01/15	0.4	343.91	2.2	345.40	343.50	-1.7	190	-0.92%
2024/01/12	2.4	344.71	0.5	345.52	343.00	1.9	193	0.96%
2024/01/11	1.4	342.51	8.4	342.61	341.50	-7	194	-3.61%
2024/01/10	2.3	341.00	1.8	343.42	341.50	0.5	193	0.24%
2024/01/09	2.2	341.40	1.4	341.67	341.50	0.8	198	0.40%
2024/01/08	1.5	343.69	1.4	342.24	345.00	0.1	197	0.07%
2024/01/05	2.3	343.73	2.3	342.67	342.00	0	199	-0.01%
2024/01/04	2	344.99	1.6	345.89	344.50	0.5	204	0.22%
2024/01/03	1.3	346.52	3.9	347.05	346.50	-2.5	212	-1.20%
2024/01/02	2	346.37	0.3	347.71	347.00	1.7	219	0.75%
2023/12/29	0.8	347.89	11.8	348.60	349.50	-11	225	-4.90%
2023/12/28	2.6	345.16	3.4	346.50	343.50	-0.7	223	-0.33%
2023/12/27	0.2	343.34	1.5	343.90	344.00	-1.3	227	-0.58%
2023/12/26	3.7	341.80	0.6	342.94	342.50	3.1	227	1.37%
2023/12/25	3.6	340.41	1.4	340.58	340.50	2.2	227	0.96%
2023/12/22	3.3	340.48	0.6	341.71	341.00	2.7	227	1.18%
2023/12/21	4.3	341.91	2.6	344.10	341.50	1.8	226	0.77%
2023/12/20	4.9	342.82	3.8	342.93	344.00	1.1	229	0.50%
2023/12/19	11.6	338.96	0.8	340.34	340.00	10.8	228	4.72%
2023/12/18	1.9	341.25	2	340.94	341.00	-0.1	224	-0.03%
2023/12/15	3.4	341.60	1.4	342.08	341.00	2	223	0.90%
2023/12/14	3.5	342.04	1.6	341.82	341.00	1.9	223	0.86%
2023/12/13	6.3	343.67	6.2	342.58	342.00	0.1	222	0.06%
2023/12/12	5.3	346.39	2.3	345.55	344.00	3	222	1.35%
2023/12/11	3.2	349.60	2.5	349.11	348.50	0.8	219	0.34%
2023/12/08	1.7	352.08	4.3	352.36	351.50	-2.6	217	-1.21%
2023/12/07	2.7	351.22	0.7	352.36	350.00	2	215	0.92%
2023/12/06	5.4	354.85	8.9	355.94	353.50	-3.5	216	-1.62%
2023/12/05	4.6	351.74	18.8	353.25	355.50	-14.2	215	-6.61%
2023/12/04	1.5	351.14	3.7	350.91	350.50	-2.2	209	-1.05%
2023/12/01	8.2	351.07	4.3	352.22	350.50	3.9	211	1.84%
2023/11/30	2.7	347.61	4.8	347.84	349.50	-2.1	211	-0.98%
2023/11/29	5.1	348.03	2.7	348.13	346.00	2.5	212	1.16%
2023/11/28	9.7	348.85	7.4	348.38	347.50	2.3	218	1.05%
2023/11/27	4.1	348.09	12.1	349.66	349.00	-8	222	-3.60%
2023/11/24	2.4	340.85	3.8	341.35	342.00	-1.4	225	-0.61%
2023/11/23	3.3	340.80	5.4	341.30	341.00	-2	228	-0.89%
2023/11/22	1.5	340.89	1.9	341.76	340.50	-0.4	235	-0.17%
2023/11/21	2.6	339.74	2.3	338.78	339.00	0.2	236	0.09%
2023/11/20	9.4	339.15	3.2	338.45	338.00	6.2	239	2.58%
2023/11/17	5.3	341.34	2.9	342.02	342.00	2.4	242	1.01%
2023/11/16	6.5	339.88	1.2	338.87	338.50	5.3	244	2.17%
2023/11/15	1	340.34	2.5	340.11	339.00	-1.5	247	-0.62%
2023/11/14	4.4	336.43	5.9	336.31	337.00	-1.5	251	-0.59%
2023/11/13	9.6	338.98	2.3	340.45	338.50	7.4	254	2.89%
2023/11/10	5.8	340.38	3.1	341.50	342.00	2.7	256	1.04%
2023/11/09	5.4	348.06	1.4	348.82	345.00	3.9	267	1.47%
2023/11/08	3.9	350.99	2.8	351.35	351.00	1.1	280	0.39%
2023/11/07	2.5	348.54	2.5	347.82	345.00	0	320	0.01%
2023/11/06	1.5	347.03	4.6	346.19	346.50	-3.1	336	-0.93%
2023/11/03	1.2	345.28	3	345.04	344.00	-1.9	349	-0.54%
2023/11/02	0.6	340.19	1	341.07	341.50	-0.3	355	-0.09%
2023/11/01	7.4	338.38	5.1	335.38	335.50	2.4	363	0.66%
2023/10/31	6.5	340.98	4.3	346.04	339.50	2.3	373	0.61%
2023/10/30	3.7	343.17	3.4	343.06	344.50	0.3	376	0.08%
2023/10/27	6.2	341.50	2.3	340.57	341.00	3.9	376	1.03%
2023/10/26	6.9	342.98	2.8	344.72	341.50	4.1	376	1.09%
2023/10/25	3.3	346.68	0.5	348.73	346.50	2.8	375	0.75%
2023/10/24	1.1	345.70	4.2	345.32	345.50	-3.1	376	-0.83%
2023/10/23	3.9	346.40	1.6	345.24	344.00	2.3	381	0.60%
2023/10/20	5.1	344.99	5.2	345.88	345.50	-0.1	387	-0.02%
2023/10/19	6.3	346.74	3	348.19	350.00	3.3	389	0.85%
2023/10/18	5.7	347.49	1.3	347.96	345.00	4.4	389	1.14%
2023/10/17	12.8	352.04	1.4	353.63	348.00	11.4	389	2.92%
2023/10/16	1.2	357.89	3.6	357.51	357.00	-2.3	387	-0.61%
2023/10/13	6.6	362.93	3.2	363.23	360.00	3.4	391	0.88%
2023/10/12	3.4	361.95	6	363.10	363.00	-2.6	396	-0.67%
2023/10/11	12.6	373.65	15.7	371.55	366.00	-3.1	397	-0.78%
2023/10/06	11.6	374.96	12.1	373.65	378.00	-0.4	402	-0.11%
2023/10/05	5.1	365.12	6.2	364.16	366.50	-1	406	-0.26%
2023/10/04	2.2	356.23	6.2	355.91	358.00	-4.1	408	-0.99%
2023/10/03	4.1	355.27	8.9	353.34	356.50	-4.8	409	-1.18%
2023/10/02	4	349.86	3.8	350.91	351.00	0.2	407	0.04%
2023/09/28	1.6	350.97	3.1	351.18	350.00	-1.5	417	-0.35%
2023/09/27	2.3	350.72	2.3	350.57	350.50	0	426	0.00%
2023/09/26	1.6	350.09	2.7	349.61	349.50	-1.1	443	-0.25%
2023/09/25	2.3	346.74	20.5	350.92	352.00	-18.2	449	-4.03%
2023/09/22	10.7	345.85	5.5	345.83	344.00	5.2	452	1.15%
2023/09/21	2.8	342.45	2.2	343.55	346.50	0.7	470	0.15%
2023/09/20	1.4	345.38	5.4	344.74	344.50	-4	481	-0.83%
2023/09/19	1.4	345.87	1.6	347.53	345.50	-0.2	508	-0.05%
2023/09/18	3.9	349.02	1.8	349.24	348.00	2.1	515	0.41%
2023/09/15	3.7	344.40	6	345.82	350.50	-2.4	520	-0.46%
2023/09/14	3.5	341.87	1.2	342.61	343.00	2.3	522	0.43%
2023/09/13	0.3	342.63	1.2	342.88	341.00	-0.8	528	-0.16%
2023/09/12	9	339.28	4.6	339.53	339.50	4.4	538	0.82%
2023/09/11	9.4	343.61	2.2	342.86	341.50	7.2	551	1.30%
2023/09/08	5.5	347.32	2.6	348.21	346.50	2.9	562	0.52%
2023/09/07	1.6	350.21	2.2	350.70	349.50	-0.6	570	-0.11%
2023/09/06	0.5	350.57	3.8	350.47	351.00	-3.3	573	-0.57%
2023/09/05	1.1	349.49	2.4	349.85	350.00	-1.3	574	-0.22%
2023/09/04	6.9	347.16	7.3	348.35	346.50	-0.5	575	-0.08%
2023/09/01	13.3	350.42	6.3	349.13	348.00	7	576	1.21%
2023/08/31	20	348.40	14.3	349.32	351.50	5.7	577	0.98%
2023/08/30	5.8	343.82	21.8	343.57	345.00	-16.1	580	-2.77%
2023/08/29	13.9	327.85	12.6	328.33	329.00	1.3	581	0.22%
2023/08/28	27.1	332.14	10	333.28	328.50	17.2	582	2.95%
2023/08/25	18.5	339.23	6.3	340.62	339.00	12.2	580	2.10%
2023/08/24	10.1	343.52	7.8	344.60	343.00	2.3	584	0.39%
2023/08/23	20.5	340.07	13	339.98	338.00	7.5	586	1.28%
2023/08/22	11.4	346.28	7.4	345.56	343.50	3.9	590	0.67%
2023/08/21	10.7	347.58	6.6	348.39	347.50	4.1	602	0.68%
2023/08/18	12.4	349.82	12.8	351.59	348.00	-0.3	609	-0.06%
2023/08/17	19.2	350.16	8.3	350.11	347.00	10.9	609	1.79%
2023/08/16	8.3	349.58	12.1	352.25	350.00	-3.7	613	-0.60%
2023/08/15	34.1	352.91	13.5	356.13	350.50	20.7	617	3.35%
2023/08/14	22.4	364.16	17.5	364.44	360.50	4.9	610	0.79%
2023/08/11	88.7	352.69	41.6	355.04	368.50	47.1	602	7.83%
2023/08/10	19.7	426.22	11.2	427.10	427.00	8.4	568	1.48%
2023/08/09	8.3	422.32	17.6	424.24	425.00	-9.4	569	-1.64%
2023/08/08	3.3	411.17	8.4	412.81	414.50	-5.1	594	-0.86%
2023/08/07	5.5	404.34	15.2	405.45	407.00	-9.7	632	-1.53%
2023/08/04	29	400.28	5.6	399.50	395.50	23.4	626	3.74%
2023/08/02	8.2	413.81	9.5	412.81	411.00	-1.3	620	-0.21%
2023/08/01	0.7	420.32	0.4	420.40	419.00	0.3	623	0.05%
2023/07/31	3.3	419.52	2.6	417.30	418.50	0.7	625	0.11%
2023/07/28	2	418.23	4.4	419.01	421.50	-2.4	627	-0.38%
2023/07/27	1.7	416.52	3.9	420.41	418.50	-2.2	634	-0.35%
2023/07/26	6.8	416.24	10.9	418.72	416.00	-4.2	637	-0.65%
2023/07/25	10.6	425.84	9.1	423.21	422.00	1.4	635	0.22%
2023/07/24	5.7	413.03	12.2	413.00	417.50	-6.5	633	-1.03%
2023/07/21	4.2	407.61	5.2	408.41	408.50	-1.1	631	-0.17%
2023/07/20	4.3	406.38	8	408.40	409.00	-3.7	633	-0.58%
2023/07/19	4.9	406.89	5.9	408.37	406.50	-1	634	-0.15%
2023/07/18	4.2	399.07	7.7	401.25	402.00	-3.5	642	-0.54%
2023/07/17	11.8	401.56	10.1	402.14	398.50	1.7	646	0.26%
2023/07/14	9.3	404.87	8.6	405.52	409.00	0.7	647	0.11%
2023/07/13	21.6	401.37	24.1	399.71	396.50	-2.5	645	-0.38%
2023/07/12	6.8	407.79	11.1	409.18	410.00	-4.3	634	-0.67%
2023/07/11	6.2	401.24	16.8	403.48	404.50	-10.6	632	-1.68%
2023/07/10	6	397.40	8.5	397.42	398.50	-2.5	626	-0.39%
2023/07/07	5.3	392.07	4.9	393.13	393.50	0.4	632	0.06%
2023/07/06	9.3	395.82	16.5	396.72	396.00	-7.2	631	-1.14%
2023/07/05	10.4	389.53	4.4	390.02	390.00	5.9	621	0.96%
2023/07/04	7.1	387.14	38.4	388.13	392.50	-31.3	613	-5.11%
2023/07/03	9.5	378.88	9.1	378.93	378.50	0.3	596	0.06%
2023/06/30	8.7	378.86	10.5	379.54	378.00	-1.8	592	-0.31%
2023/06/29	46.1	382.79	43.7	383.16	375.00	2.5	589	0.42%
2023/06/28	22	373.96	21.1	373.52	373.00	0.9	576	0.15%
2023/06/27	40.3	376.80	46.5	376.23	377.00	-6.2	578	-1.06%
2023/06/26	6.4	361.32	17.3	362.53	361.50	-10.9	555	-1.96%
2023/06/21	8	352.23	4.1	352.75	359.50	3.8	550	0.70%
2023/06/20	12.2	357.84	8.7	357.38	354.50	3.4	549	0.62%
2023/06/19	15.4	359.12	24.5	359.89	361.00	-9.1	551	-1.66%
2023/06/16	11	353.96	14.5	354.53	357.00	-3.4	551	-0.62%
2023/06/15	36.8	345.32	11.8	346.14	345.00	25	547	4.56%
2023/06/14	31.2	350.87	9.6	351.84	348.50	21.7	556	3.90%
2023/06/13	25.8	354.17	11.6	354.30	354.00	14.2	554	2.56%
2023/06/12	13.5	359.00	11.2	360.48	359.50	2.3	555	0.42%
2023/06/09	11.6	359.53	14.9	359.82	360.50	-3.3	573	-0.58%
2023/06/08	14.4	354.87	8.8	355.51	353.00	5.5	580	0.95%
2023/06/07	14.8	358.24	14.7	358.54	357.00	0.1	580	0.02%
2023/06/06	19.1	359.37	7.6	360.08	360.00	11.5	585	1.96%
2023/06/05	20.1	363.26	8.2	363.83	363.00	11.9	581	2.04%
2023/06/02	10.8	360.00	21.1	359.91	360.00	-10.3	577	-1.79%
2023/06/01	16.9	353.51	10	353.45	352.00	6.9	572	1.20%
2023/05/31	21.4	350.67	12.5	352.32	353.00	8.9	577	1.54%
2023/05/30	17.8	355.81	8.1	354.86	352.00	9.7	585	1.65%
2023/05/29	10.2	360.32	3.8	358.64	357.00	6.4	607	1.06%
2023/05/26	20.6	361.06	10.6	360.04	362.00	10	622	1.60%
2023/05/25	25.9	355.07	16.9	356.82	365.50	9	615	1.47%
2023/05/24	19.6	359.47	5.5	358.60	357.00	14.1	602	2.33%
2023/05/23	12.8	365.68	4.4	365.09	364.00	8.4	594	1.42%
2023/05/22	21	368.96	8	368.04	366.50	13	594	2.18%
2023/05/19	20.7	369.16	6.5	368.48	370.00	14.2	588	2.41%
2023/05/18	12.3	373.38	9	374.42	374.00	3.2	579	0.56%
2023/05/17	14.8	368.96	7.6	369.47	369.50	7.2	571	1.26%
2023/05/16	18.1	371.86	12.8	372.29	370.00	5.4	568	0.94%
2023/05/15	29.4	370.80	27.6	368.96	372.50	1.8	565	0.31%
2023/05/12	63.7	369.78	38.5	370.45	366.50	25.2	549	4.58%
2023/05/11	79.7	391.11	9.2	389.32	384.00	70.5	515	13.67%
2023/05/10	1.7	427.75	2.7	427.27	425.00	-0.9	478	-0.20%
2023/05/09	3	431.27	4.7	431.78	429.00	-1.6	483	-0.34%
2023/05/08	2.4	431.44	5.9	428.05	434.50	-3.5	484	-0.71%
2023/05/05	1.6	417.86	1.8	418.93	418.00	-0.2	482	-0.05%
2023/05/04	7.8	420.23	8.6	418.65	417.50	-0.8	485	-0.17%
2023/05/03	7.1	420.95	4.2	419.15	418.50	2.9	483	0.59%
2023/05/02	3.3	413.09	3	413.44	413.00	0.3	482	0.06%
2023/04/28	3.7	406.41	2.1	402.89	404.00	1.6	486	0.32%
2023/04/27	1.7	396.64	2.1	399.42	399.50	-0.4	486	-0.08%
2023/04/26	3.3	387.48	2.7	386.54	390.50	0.7	487	0.14%
2023/04/25	10.4	390.88	2.9	392.04	388.50	7.5	486	1.55%
2023/04/24	5.6	394.01	3.6	395.12	393.00	2	486	0.42%
2023/04/21	7.1	405.39	6.2	405.75	396.00	0.9	486	0.18%
2023/04/20	4.9	407.35	3.1	405.63	405.50	1.8	475	0.38%
2023/04/19	7.7	409.88	11	409.58	411.00	-3.3	469	-0.70%
2023/04/18	5.2	399.88	10.6	399.39	399.50	-5.3	462	-1.15%
2023/04/17	3	398.40	1.7	397.10	397.00	1.3	465	0.28%
2023/04/14	7.9	396.79	10.5	394.54	393.00	-2.6	472	-0.55%
2023/04/13	2.9	385.94	4.8	385.66	386.50	-1.9	466	-0.41%
2023/04/12	8.6	382.94	12.1	381.18	385.00	-3.5	467	-0.75%
2023/04/11	1.5	370.93	3.1	369.86	371.50	-1.6	465	-0.34%
2023/04/10	2.6	368.88	2.4	367.99	368.00	0.1	481	0.03%
2023/04/07	0.2	368.29	0.3	368.56	368.00	-0.1	489	-0.01%
2023/04/06	4.5	364.32	1.1	365.06	365.00	3.3	493	0.68%
2023/03/31	1.9	363.86	7.5	364.86	363.00	-5.6	494	-1.13%
2023/03/30	10.4	359.52	5.4	359.64	360.00	4.9	496	0.99%
2023/03/29	6.5	358.48	16.1	360.24	359.00	-9.6	494	-1.93%
2023/03/28	16.5	366.42	12.1	363.33	359.50	4.3	493	0.88%
2023/03/27	2.4	373.99	2.4	373.57	373.50	0	480	0.00%
2023/03/24	8.5	366.99	7.6	367.83	368.50	0.9	480	0.20%
2023/03/23	5.7	367.21	4.2	367.53	366.00	1.4	480	0.30%
2023/03/22	5.4	365.22	12.2	364.47	367.50	-6.8	481	-1.41%
2023/03/21	4.3	355.43	6.5	355.51	357.00	-2.2	476	-0.46%
2023/03/20	8.5	350.37	2.2	351.42	350.50	6.2	473	1.32%
2023/03/17	6.4	355.69	11.3	356.45	350.00	-5	469	-1.06%
2023/03/16	15.4	356.08	7.4	354.91	355.50	7.9	448	1.77%
2023/03/15	12.6	367.68	7.4	365.16	362.00	5.2	443	1.17%
2023/03/14	24.6	371.60	24.5	370.84	365.00	0.1	435	0.02%
2023/03/13	5.7	352.88	6.7	355.65	361.00	-1	417	-0.25%
2023/03/10	10.8	354.89	2.4	355.96	355.50	8.4	420	1.99%
2023/03/09	8.7	354.37	5.4	354.90	355.50	3.3	417	0.79%
2023/03/08	4.5	349.42	5.2	351.67	351.00	-0.8	417	-0.18%
2023/03/07	11.6	356.61	11.2	357.87	351.00	0.4	421	0.09%
2023/03/06	11.5	348.30	12.2	349.61	352.00	-0.7	419	-0.18%
2023/03/03	12.1	352.70	6.3	357.30	347.50	5.7	417	1.38%
2023/03/02	19.9	358.83	12.9	357.38	355.00	7	413	1.68%
2023/03/01	30.8	355.25	47.2	351.49	363.00	-16.4	405	-4.04%
2023/02/24	28.1	337.31	27.1	339.41	335.00	0.9	380	0.25%
2023/02/23	4.4	326.51	1	329.50	329.50	3.4	360	0.95%
2023/02/22	2.8	327.60	1.1	329.97	326.50	1.7	365	0.47%
2023/02/21	0.2	331.74	1.3	332.02	331.00	-1.1	365	-0.29%
2023/02/20	3.7	331.68	3.7	330.71	331.00	0	377	0.00%
2023/02/17	0.6	325.06	0	325.17	328.00	0.6	380	0.16%
2023/02/16	0.1	325.56	0.1	327.38	326.00	0.1	387	0.02%
2023/02/15	0.3	321.40	0.3	322.42	322.50	0.1	407	0.02%
2023/02/14	1.4	321.56	0.2	323.97	321.00	1.3	409	0.31%
2023/02/13	0.3	324.49	4.9	324.84	324.00	-4.6	412	-1.12%
2023/02/10	3.8	325.66	4.1	325.58	323.50	-0.4	411	-0.09%
2023/02/09	3.5	328.81	9.4	329.53	328.00	-5.9	413	-1.43%
2023/02/08	6.4	326.31	4.4	327.07	329.00	2	410	0.49%
2023/02/07	6.2	319.62	4	319.45	322.50	2.3	405	0.56%
2023/02/06	5	317.19	5.5	316.04	314.00	-0.4	402	-0.11%
2023/02/03	1.4	310.57	11	310.17	311.50	-9.6	400	-2.39%
2023/02/02	4.3	307.29	7.5	308.76	307.00	-3.2	396	-0.81%
2023/02/01	4	304.81	0.1	307.54	304.00	3.9	393	0.99%
2023/01/31	7.4	304.50	2.1	305.71	307.50	5.3	394	1.33%
2023/01/30	4.4	309.82	11.4	308.12	308.00	-6.9	390	-1.78%
2023/01/17	1.1	303.70	5.3	301.05	303.50	-4.2	391	-1.08%
2023/01/16	9.5	296.80	5.9	299.02	296.50	3.6	395	0.92%
2023/01/13	3.3	299.23	3.3	300.66	298.50	0.1	401	0.02%
2023/01/12	5.3	300.78	1.1	300.19	299.50	4.2	411	1.02%
2023/01/11	1.9	305.77	8.2	305.06	305.50	-6.3	409	-1.53%
2023/01/10	9.2	307.21	3.3	307.12	307.50	5.9	414	1.41%
2023/01/09	3.2	305.85	3.8	307.15	308.00	-0.7	424	-0.16%
2023/01/06	6.1	305.32	0.2	304.71	305.50	5.9	433	1.36%
2023/01/05	8.2	306.43	10.9	308.51	305.50	-2.7	452	-0.59%
2023/01/04	5.2	303.43	9.1	303.93	305.00	-3.9	470	-0.83%
2023/01/03	2.2	297.71	9.2	299.83	301.00	-6.9	469	-1.48%
2022/12/30	3.1	295.17	3	297.50	295.50	0.1	471	0.02%
2022/12/29	15.4	300.12	19.4	298.76	296.50	-4	476	-0.84%
2022/12/28	17.4	296.92	35.6	298.93	299.00	-18.3	483	-3.77%
2022/12/27	9.3	289.62	14.1	291.39	291.50	-4.8	474	-1.01%
2022/12/26	12.6	288.84	9.7	289.57	288.00	2.8	471	0.60%
2022/12/23	4.6	284.11	1.2	284.09	283.50	3.5	483	0.72%
2022/12/22	6.5	285.36	5	285.00	288.00	1.5	489	0.31%
2022/12/21	7.2	287.06	2.4	285.24	284.50	4.9	495	0.98%
2022/12/20	12.9	286.08	6.3	286.75	286.00	6.6	506	1.30%
2022/12/19	8.4	283.96	2.1	284.54	284.50	6.2	511	1.22%
2022/12/16	4.9	284.64	1.4	285.74	284.50	3.5	523	0.67%
2022/12/15	4.7	287.77	1	290.50	287.00	3.7	528	0.70%
2022/12/14	6.3	289.20	5	288.72	289.50	1.3	533	0.25%
2022/12/13	9.7	290.01	0	292.50	288.50	9.7	538	1.80%
2022/12/12	9.4	291.96	5.1	293.70	292.50	4.3	551	0.79%
2022/12/09	2.3	294.26	3	296.83	295.50	-0.8	557	-0.14%
2022/12/08	4.2	289.93	9.1	292.40	295.00	-4.9	564	-0.86%
2022/12/07	9.5	291.80	0.8	292.15	288.50	8.7	570	1.53%
2022/12/06	4.3	296.15	2.3	297.71	295.00	1.9	571	0.33%
2022/12/05	5.5	298.09	2	299.24	299.50	3.5	574	0.61%
2022/12/02	3.4	300.04	8.5	301.34	300.00	-5.1	582	-0.87%
2022/12/01	2.3	299.67	1.2	298.10	297.00	1	580	0.17%
2022/11/30	2.2	293.30	6.5	295.36	299.50	-4.3	587	-0.73%
2022/11/29	7.7	293.79	5.5	293.49	294.00	2.2	590	0.36%
2022/11/28	4.1	299.19	6.8	300.20	299.50	-2.6	594	-0.44%
2022/11/25	2.8	298.10	2.1	300.64	297.50	0.7	608	0.11%
2022/11/24	2.7	298.38	6	298.80	299.50	-3.3	646	-0.51%
2022/11/23	2.9	300.13	20.3	299.52	300.50	-17.4	658	-2.64%
2022/11/22	5.2	295.38	4.2	297.51	295.00	1	668	0.15%
2022/11/21	0.4	297.16	1.3	296.84	295.50	-0.9	679	-0.13%
2022/11/18	2.1	296.99	20.8	297.74	297.50	-18.7	688	-2.72%
2022/11/17	5.2	298.29	2.6	296.17	296.00	2.6	695	0.37%
2022/11/16	4.8	295.09	12.3	296.08	296.00	-7.5	703	-1.07%
2022/11/15	6	289.50	5.9	290.22	292.50	0	704	0.00%
2022/11/14	10.9	290.95	5.1	287.18	285.00	5.8	712	0.81%
2022/11/11	10.4	287.34	21.7	289.22	291.00	-11.3	735	-1.54%
2022/11/10	4.1	281.24	2.3	279.71	280.50	1.8	731	0.25%
2022/11/09	4.3	283.25	3.3	282.29	279.00	1.1	760	0.14%
2022/11/08	1.6	281.81	3.3	283.36	280.50	-1.7	775	-0.22%
2022/11/07	8.1	281.44	9.9	281.25	280.50	-1.8	811	-0.22%
2022/11/04	8.3	275.66	8.1	277.75	277.50	0.1	835	0.01%
2022/11/03	8.3	278.18	8	278.38	278.50	0.3	874	0.04%
2022/11/02	4.3	280.20	12.8	278.99	278.50	-8.5	902	-0.95%
2022/11/01	4	277.96	16.6	277.16	276.50	-12.6	911	-1.38%
2022/10/31	6.3	272.24	4.3	272.61	270.50	2	914	0.22%
2022/10/28	6.6	270.57	6.2	272.08	268.50	0.5	920	0.05%
2022/10/27	4.3	266.40	4.6	268.06	272.50	-0.4	926	-0.04%
2022/10/26	5.2	264.78	5	265.70	262.00	0.2	949	0.02%
2022/10/25	17.9	265.70	16.6	264.29	267.50	1.3	966	0.13%
2022/10/24	8.6	270.10	6.1	272.18	270.50	2.5	967	0.26%
2022/10/21	17.8	269.00	5.5	271.27	269.00	12.3	970	1.27%
2022/10/20	17.1	274.28	6.5	275.14	274.50	10.6	983	1.07%
2022/10/19	2.4	283.25	3	283.33	282.00	-0.7	983	-0.07%
2022/10/18	11.6	284.09	13.6	286.60	283.50	-2	998	-0.20%
2022/10/17	8.9	274.88	7.2	275.59	281.00	1.7	1,015	0.17%
2022/10/14	14.5	287.23	13.1	287.10	282.00	1.4	1,025	0.13%
2022/10/13	30.5	284.80	30.3	282.90	281.00	0.2	1,029	0.02%
2022/10/12	14.1	291.22	39.8	289.17	293.00	-25.7	1,028	-2.50%
2022/10/11	8.9	277.29	5.1	278.84	275.00	3.8	1,034	0.37%
2022/10/07	20.7	286.41	21.4	287.95	285.50	-0.7	1,039	-0.06%
2022/10/06	19.7	286.51	15.3	288.56	284.50	4.4	1,052	0.42%
2022/10/05	13.1	287.83	26.1	290.23	290.50	-13	1,072	-1.21%
2022/10/04	11.1	280.55	17.6	282.10	283.50	-6.5	1,079	-0.60%
2022/10/03	7.6	274.22	5.1	275.99	276.00	2.4	1,112	0.22%
2022/09/30	32.4	267.50	32.7	266.76	278.00	-0.2	1,128	-0.02%
2022/09/29	9.4	272.41	13.8	274.47	272.00	-4.4	1,128	-0.39%
2022/09/28	25.1	272.49	13.3	270.06	267.50	11.9	1,125	1.05%
2022/09/27	18.4	273.70	23.6	274.91	280.50	-5.3	1,124	-0.47%
2022/09/26	17.8	271.48	18.4	270.33	270.00	-0.6	1,127	-0.05%
2022/09/23	27.6	283.77	8.5	281.35	281.00	19.1	1,140	1.67%
2022/09/22	5	289.69	12.7	290.07	291.00	-7.6	1,136	-0.67%
2022/09/21	13.4	289.33	15.6	289.15	288.00	-2.2	1,136	-0.19%
2022/09/20	10.4	285.56	17	286.65	289.00	-6.6	1,148	-0.57%
2022/09/19	30.3	284.95	7.7	282.68	280.00	22.6	1,148	1.96%
2022/09/16	15.1	295.19	24.4	295.41	294.00	-9.3	1,157	-0.80%
2022/09/15	21.4	288.27	14.8	288.19	289.00	6.6	1,189	0.56%
2022/09/14	20	290.55	12.4	291.02	291.50	7.6	1,192	0.64%
2022/09/13	14	296.83	7.1	297.50	296.00	7	1,196	0.58%
2022/09/12	13.7	295.83	10.3	297.92	298.50	3.4	1,211	0.28%
2022/09/08	20.4	297.23	23.2	297.17	297.00	-2.8	1,228	-0.23%
2022/09/07	15.6	289.20	12.5	288.34	288.50	3.1	1,279	0.24%
2022/09/06	14.8	297.89	11.1	297.22	295.00	3.7	1,306	0.28%
2022/09/05	11.2	305.37	8.3	301.85	300.50	2.9	1,332	0.22%
2022/09/02	14.8	301.87	17.4	302.63	304.50	-2.6	1,352	-0.19%
2022/09/01	21.4	304.91	10.1	302.01	300.00	11.3	1,363	0.83%
2022/08/31	60.4	313.21	65.5	313.98	309.50	-5.1	1,358	-0.37%
2022/08/30	15.1	304.61	16.2	305.56	302.00	-1.1	1,349	-0.08%
2022/08/29	14.4	298.20	11	297.63	295.00	3.4	1,350	0.25%
2022/08/26	5.4	305.02	16.1	305.71	307.00	-10.8	1,349	-0.80%
2022/08/25	16.3	303.86	12.5	303.68	301.50	3.8	1,340	0.29%
2022/08/24	9.4	301.62	11.3	302.90	304.00	-1.9	1,337	-0.14%
2022/08/23	14.1	297.06	10.6	296.46	295.00	3.5	1,344	0.26%
2022/08/22	13.9	302.53	15.8	302.08	304.50	-2	1,343	-0.15%
2022/08/19	20.5	304.41	20.8	303.38	299.00	-0.3	1,342	-0.02%
2022/08/18	42.5	312.68	48.4	310.55	302.50	-6	1,337	-0.45%
2022/08/17	24.8	312.02	29.7	311.51	313.00	-5	1,312	-0.38%
2022/08/16	45.1	303.88	65.1	303.09	306.50	-20	1,300	-1.54%
2022/08/15	24.4	296.41	34.5	297.63	302.00	-10.1	1,282	-0.79%
2022/08/12	44.1	289.65	51	291.30	293.00	-6.9	1,268	-0.55%
2022/08/11	62.6	283.73	58.1	282.53	282.50	4.6	1,245	0.37%
2022/08/10	75.3	272.21	63.4	273.53	277.50	11.9	1,230	0.97%
2022/08/09	29.2	255.58	25.8	255.05	261.50	3.4	1,193	0.28%
2022/08/08	21.9	236.32	9.2	238.21	242.50	12.7	1,173	1.09%
2022/08/05	17.6	243.37	8	242.63	241.00	9.6	1,190	0.81%
2022/08/04	8.7	243.46	4.3	243.38	244.00	4.5	1,208	0.37%
2022/08/03	6.7	246.89	3.7	247.58	248.00	3.1	1,221	0.25%
2022/08/02	28.4	251.10	10.3	249.76	249.00	18.1	1,223	1.48%
2022/08/01	20.7	317.10	29.2	317.73	319.00	-8.5	1,211	-0.70%
2022/07/29	13.2	316.35	13.6	317.29	317.00	-0.4	1,208	-0.03%
2022/07/28	14.1	318.52	12.4	315.82	314.50	1.7	1,217	0.14%
2022/07/27	33.3	313.95	35	315.29	319.00	-1.7	1,235	-0.14%
2022/07/26	16.2	315.31	22.3	316.32	317.00	-6.1	1,235	-0.49%
2022/07/25	16.4	311.94	20.4	314.00	313.50	-4	1,272	-0.31%
2022/07/22	36.9	311.03	30.8	308.17	307.50	6.1	1,347	0.45%
2022/07/21	23.1	318.05	33.2	318.42	320.00	-10.1	1,441	-0.70%
2022/07/20	11.1	310.71	13.1	309.54	311.50	-2	1,512	-0.13%
2022/07/19	31.7	304.87	28.1	303.47	305.00	3.6	1,622	0.22%
2022/07/18	31.1	314.93	32.2	309.26	303.00	-1.1	1,696	-0.07%
2022/07/15	10	324.95	18.1	325.75	326.00	-8.1	1,698	-0.48%
2022/07/14	27.3	324.33	21.9	325.61	323.50	5.4	1,707	0.32%
2022/07/13	36.7	321.36	45.1	322.09	324.00	-8.4	1,704	-0.49%
2022/07/12	33	313.50	43.8	313.34	315.00	-10.8	1,702	-0.63%
2022/07/11	47.3	308.79	58.7	310.56	318.50	-11.4	1,681	-0.68%
2022/07/08	33.2	290.45	28	291.09	293.50	5.2	1,640	0.31%
2022/07/07	22.4	265.52	21.9	268.27	276.00	0.5	1,622	0.03%
2022/07/06	7.3	268.72	5.1	268.29	267.00	2.2	1,606	0.14%
2022/07/05	12.3	271.02	14.1	269.66	274.00	-1.8	1,609	-0.11%
2022/07/04	19.4	271.17	9.2	269.69	265.50	10.3	1,600	0.64%
2022/07/01	25.8	279.84	28.3	279.14	282.00	-2.5	1,590	-0.15%
2022/06/30	7	292.70	8.4	292.31	294.00	-1.4	1,568	-0.09%
2022/06/29	9.3	299.04	9.1	301.47	298.00	0.2	1,562	0.01%
2022/06/28	37.3	312.30	23.7	306.84	302.50	13.6	1,555	0.87%
2022/06/27	15.4	309.39	8.3	311.19	312.00	7.1	1,541	0.46%
2022/06/24	41.3	314.68	30.5	311.35	304.50	10.9	1,535	0.71%
2022/06/23	72.5	308.01	77.3	306.86	314.00	-4.9	1,517	-0.32%
2022/06/22	23.6	299.47	17	295.95	294.00	6.6	1,479	0.45%
2022/06/21	26.3	297.36	26.1	296.71	302.00	0.2	1,469	0.02%
2022/06/20	44.9	301.03	39.6	299.63	291.50	5.4	1,458	0.37%
2022/06/17	61	302.49	64.1	298.73	303.00	-3.1	1,437	-0.22%
2022/06/16	121.8	318.22	117	313.51	305.50	4.9	1,416	0.34%	大買/大賣/
2022/06/15	72.2	311.18	77.1	313.16	314.00	-4.9	1,356	-0.36%
2022/06/14	99.3	291.60	107.6	288.79	294.00	-8.2	1,325	-0.62%	大賣/
2022/06/13	72	316.61	40.2	315.92	309.50	31.8	1,297	2.45%
2022/06/10	37.2	336.90	58.3	336.53	343.50	-21.2	1,274	-1.66%
2022/06/09	25.2	322.95	32.4	325.08	330.50	-7.2	1,259	-0.57%
2022/06/08	46.5	321.83	49.1	322.23	322.50	-2.6	1,254	-0.21%
2022/06/07	34.2	307.08	38.7	307.75	312.00	-4.5	1,241	-0.36%
2022/06/06	17.8	300.45	25.2	299.98	304.00	-7.3	1,234	-0.59%
2022/06/02	10.2	288.75	10.3	288.15	288.50	-0.1	1,237	0.00%
2022/06/01	14.7	296.72	10.1	295.28	291.00	4.5	1,247	0.36%
2022/05/31	11.8	295.43	10.8	295.73	297.00	1	1,257	0.08%
2022/05/30	4.2	291.19	16.7	290.73	295.00	-12.5	1,259	-1.00%
2022/05/27	12	285.21	8.5	285.45	284.50	3.5	1,276	0.27%
2022/05/26	12.3	283.31	16.5	284.30	284.50	-4.2	1,289	-0.33%
2022/05/25	9.5	280.77	12	280.88	279.00	-2.5	1,301	-0.19%
2022/05/24	8.7	276.86	6.2	276.75	276.00	2.5	1,338	0.19%
2022/05/23	9.5	271.62	31.8	272.18	280.00	-22.3	1,354	-1.65%
2022/05/20	3.1	267.18	6.2	268.02	269.50	-3.1	1,346	-0.23%
2022/05/19	28.6	269.43	25.2	269.05	263.50	3.4	1,348	0.25%
2022/05/18	19.2	268.68	29.2	268.24	267.00	-10	1,335	-0.75%
2022/05/17	10.3	264.68	6.3	263.65	262.00	4	1,324	0.30%
2022/05/16	5.3	262.34	6.1	264.07	263.00	-0.8	1,325	-0.06%
2022/05/13	41.5	265.82	42.1	264.86	261.50	-0.6	1,323	-0.04%
2022/05/12	49.2	260.25	59.4	261.23	261.50	-10.2	1,296	-0.78%
2022/05/11	47.7	253.73	41	252.20	259.00	6.7	1,274	0.52%
2022/05/10	17.6	243.72	17.6	243.81	245.50	0.1	1,254	0.01%
2022/05/09	31.4	252.15	27.4	252.06	249.00	4.1	1,247	0.32%
2022/05/06	40	259.26	32.2	259.38	258.00	7.7	1,233	0.63%
2022/05/05	50.3	259.27	52.4	259.06	259.00	-2.1	1,215	-0.18%
2022/05/04	75.2	264.37	48.3	262.68	260.00	26.9	1,198	2.24%
2022/05/03	53.8	268.34	44.1	269.09	270.00	9.7	1,168	0.83%
2022/04/29	101	275.54	86.9	274.51	272.50	14.1	1,149	1.22%	大買/
2022/04/28	187.3	286.02	164.6	283.48	276.50	22.7	1,101	2.06%	大買/大賣/
2022/04/27	230.1	283.86	224.5	281.07	281.50	5.5	1,011	0.55%	大買/大賣/
2022/04/26	154.9	295.88	193.4	292.00	280.50	-38.5	894	-4.31%	大買/大賣/
2022/04/25	266.8	341.30	207.4	334.32	300.00	59.4	801	7.42%	大買/大賣/
2022/04/22	113.1	316.51	116.4	319.14	328.00	-3.3	677	-0.49%	大買/大賣/
2022/04/21	43.8	299.79	35	298.53	298.50	8.8	584	1.50%
2022/04/20	16.1	288.50	17.3	290.71	293.50	-1.2	556	-0.22%
2022/04/19	15.2	288.42	13.6	284.06	277.00	1.5	543	0.28%
2022/04/18	30.2	290.94	46.6	292.98	288.50	-16.4	528	-3.11%
2022/04/15	1.3	275.63	1.2	273.33	272.50	0.1	503	0.02%
2022/04/14	0.4	274.76	1.5	274.34	274.50	-1.2	505	-0.23%
2022/04/13	4.1	267.50	2.1	267.37	269.50	2	506	0.40%
2022/04/12	0.4	263.16	0.2	263.34	262.00	0.3	506	0.05%
2022/04/11	12.7	272.29	8.2	269.80	265.50	4.5	507	0.89%
2022/04/08	0.1	268.87	0.2	268.87	270.00	-0.2	502	-0.03%
2022/04/07	4.8	262.31	2.2	262.15	262.00	2.7	503	0.53%
2022/04/06	3.6	267.27	0	267.72	267.00	3.6	500	0.72%
2022/04/01	2.8	267.71	9.1	267.00	267.50	-6.3	502	-1.25%
2022/03/31	3.9	270.57	0	272.00	269.00	3.9	501	0.77%
2022/03/30	10.2	274.75	12	276.38	274.50	-1.8	498	-0.36%
2022/03/29	1.8	271.05	2.3	272.62	270.50	-0.5	493	-0.10%
2022/03/28	9.8	274.50	4.1	273.24	272.00	5.7	490	1.17%
2022/03/25	1.4	281.48	2.1	279.81	280.50	-0.7	484	-0.15%
2022/03/24	2.3	279.14	1.1	279.30	278.50	1.2	481	0.25%
2022/03/23	2.4	280.32	2.3	280.72	279.00	0.1	480	0.02%
2022/03/22	7.3	278.92	2.2	278.84	279.00	5.1	478	1.07%
2022/03/21	1.2	279.17	9.7	278.68	280.00	-8.6	476	-1.79%
2022/03/18	4.3	276.16	3.6	276.61	278.00	0.7	479	0.15%
2022/03/17	22.3	280.08	17	281.60	279.50	5.3	479	1.10%
2022/03/16	13.2	277.23	7.2	276.36	277.00	6	472	1.26%
2022/03/15	12.1	277.01	10.1	275.16	273.50	2	467	0.44%
2022/03/14	15.9	286.16	10.4	286.01	283.00	5.4	461	1.18%
2022/03/11	19.5	290.64	12.1	290.25	288.00	7.5	455	1.64%
2022/03/10	24.9	293.52	28.6	293.76	298.00	-3.7	444	-0.83%
2022/03/09	20.6	278.14	17.8	279.32	281.50	2.9	425	0.67%
2022/03/08	12.5	276.85	14.4	269.26	264.50	-1.9	415	-0.45%
2022/03/07	18.2	284.23	23.6	283.41	282.00	-5.4	398	-1.35%
2022/03/04	17.7	298.45	18.8	296.77	291.00	-1	384	-0.27%
2022/03/03	38.8	298.31	28.9	297.85	299.50	9.9	370	2.67%
2022/03/02	24.5	287.71	26.7	288.77	294.50	-2.2	355	-0.63%
2022/03/01	26.6	278.08	19.2	278.87	280.00	7.4	327	2.26%
2022/02/25	21.4	264.01	23.7	262.99	268.00	-2.3	303	-0.76%
2022/02/24	49.8	267.80	48.4	262.75	250.00	1.3	284	0.46%
2022/02/23	11.4	257.24	14.7	257.56	262.00	-3.3	241	-1.37%
2022/02/22	4.5	239.81	6.7	239.71	239.00	-2.2	240	-0.90%
2022/02/21	2.6	239.90	5.1	238.40	239.50	-2.4	264	-0.91%
2022/02/18	4.4	229.00	1.2	228.51	229.00	3.2	258	1.22%
2022/02/17	2.5	226.68	1.5	226.66	226.50	1	263	0.39%
2022/02/16	5.2	222.38	3.6	224.06	224.50	1.6	263	0.62%
2022/02/15	1.1	222.08	2.8	223.75	222.50	-1.6	263	-0.62%
2022/02/14	3.9	219.86	5.5	220.06	221.50	-1.5	258	-0.59%
2022/02/11	0.4	217.13	8.5	217.89	218.50	-8.1	254	-3.17%
2022/02/10	0	210.67	0.7	211.38	213.00	-0.7	250	-0.29%
2022/02/09	0	209.12	1.3	209.98	208.50	-1.3	252	-0.50%
2022/02/08	1.2	204.36	3.2	204.39	207.50	-2	251	-0.79%
2022/02/07	0.1	200.80	3	200.67	202.00	-2.9	252	-1.14%
2022/01/26	1.5	201.46	0.1	201.55	200.00	1.5	265	0.55%
2022/01/25	0.2	200.49	1.1	199.55	201.50	-0.8	276	-0.29%
2022/01/24	6.4	198.74	5.9	201.48	201.00	0.5	279	0.16%
2022/01/21	1.1	201.04	0.2	201.50	201.00	0.9	277	0.31%
2022/01/20	0.3	201.98	1	200.02	201.00	-0.7	278	-0.27%
2022/01/19	2.4	201.00	0	204.00	200.50	2.4	277	0.88%
2022/01/18	0.2	203.52	0	203.38	204.50	0.2	282	0.07%
2022/01/17	1.5	201.78	0	0.00	202.00	1.5	284	0.52%
2022/01/14	0.3	203.29	0	202.00	204.50	0.3	287	0.09%
2022/01/13	2.6	203.64	1.3	207.22	202.50	1.3	289	0.46%
2022/01/12	7.1	201.82	6.2	202.79	207.50	0.8	291	0.28%
2022/01/11	10.6	203.91	3.1	203.18	203.00	7.5	295	2.55%
2022/01/10	6.1	204.98	3.9	204.87	204.50	2.1	296	0.72%
2022/01/07	2.1	209.55	0.9	208.89	207.00	1.3	299	0.42%
2022/01/06	5.5	211.19	1.1	211.59	213.00	4.4	298	1.48%
2022/01/05	3.3	213.06	0.1	213.50	213.00	3.2	302	1.06%
2022/01/04	6	214.55	0.2	214.69	212.50	5.8	306	1.89%
2022/01/03	5.2	217.83	6.2	220.05	216.00	-1	307	-0.32%
2021/12/30	2.7	217.28	2.6	220.60	224.50	0.1	311	0.04%
2021/12/29	2.3	218.95	0	0.00	218.50	2.3	313	0.72%
2021/12/28	1.1	220.27	3.5	220.33	221.00	-2.4	322	-0.74%
2021/12/27	0	217.54	0.3	217.98	216.00	-0.3	332	-0.09%
2021/12/24	0.5	215.50	1.1	216.00	215.00	-0.5	342	-0.16%
2021/12/23	1.9	215.00	2	215.00	215.00	-0.1	349	-0.02%
2021/12/22	0.4	216.07	3	216.00	215.00	-2.6	356	-0.72%
2021/12/21	0	214.05	0.2	216.00	215.50	-0.1	360	-0.04%
2021/12/20	0.2	215.05	0.2	216.15	215.50	0.1	379	0.02%
2021/12/17	0.1	214.95	0.3	214.00	214.50	-0.2	396	-0.04%
2021/12/16	0.1	215.65	1.1	215.09	215.50	-1	405	-0.24%
2021/12/15	0.3	214.16	0	215.00	213.00	0.3	415	0.07%
2021/12/14	5.6	213.62	1.8	214.21	214.50	3.8	423	0.89%
2021/12/13	1.3	216.27	3.2	216.00	215.00	-1.9	435	-0.44%
2021/12/10	2.4	218.58	0.1	220.85	218.50	2.3	441	0.51%
2021/12/09	0.1	220.30	3.3	220.85	221.50	-3.2	451	-0.71%
2021/12/08	5.2	220.53	1.3	220.01	219.00	3.9	466	0.83%
2021/12/07	3.2	219.28	3.4	219.25	219.50	-0.2	476	-0.05%
2021/12/06	1.1	216.09	1	217.50	216.00	0.1	483	0.02%
2021/12/03	1	218.43	1.1	214.73	215.50	-0.1	500	-0.02%
2021/12/02	1.3	213.88	2.6	214.72	215.00	-1.3	512	-0.25%
2021/12/01	3.2	217.85	2	219.75	216.50	1.2	516	0.24%
2021/11/30	1.6	215.86	0.2	218.83	218.00	1.4	522	0.26%
2021/11/29	3.5	216.44	11.3	215.11	218.00	-7.8	529	-1.47%
2021/11/26	5.9	222.46	4.4	221.35	223.00	1.6	535	0.30%
2021/11/25	6.3	217.15	0.1	217.00	218.00	6.2	553	1.12%
2021/11/24	2.4	216.61	2.1	216.52	215.00	0.3	563	0.05%
2021/11/23	1.2	212.14	0.1	215.69	215.00	1.1	593	0.19%
2021/11/22	2	214.76	2.2	218.31	216.00	-0.1	612	-0.02%
2021/11/19	17.9	223.36	10.9	224.80	215.00	7	629	1.10%
2021/11/18	8.1	223.71	25.8	227.29	231.50	-17.8	624	-2.84%
2021/11/17	3.1	212.47	4.1	209.94	210.50	-1	605	-0.17%
2021/11/16	1.2	211.30	5.2	210.49	210.00	-4	615	-0.66%
2021/11/15	0.3	204.27	5.2	205.50	205.50	-5	614	-0.81%
2021/11/12	6.4	204.78	0.1	205.80	202.50	6.3	632	0.99%
2021/11/11	2.2	209.17	1.3	206.94	209.00	0.9	637	0.14%
2021/11/10	2.1	204.51	0	205.00	204.50	2.1	642	0.33%
2021/11/09	1.4	205.15	7	205.71	204.50	-5.6	649	-0.86%
2021/11/08	0.2	206.72	3.7	206.36	206.50	-3.5	651	-0.53%
2021/11/05	4.8	203.74	1.1	203.23	204.50	3.7	656	0.56%
2021/11/04	3.2	208.54	2.2	207.35	206.00	1.1	667	0.16%
2021/11/03	13.9	211.17	7.1	208.45	208.50	6.8	671	1.01%
2021/11/02	14.8	214.85	18.7	213.73	217.50	-3.9	662	-0.59%
2021/11/01	0.7	204.60	5.5	205.19	206.00	-4.8	658	-0.73%
2021/10/29	2.6	204.88	0	0.00	204.50	2.6	669	0.39%
2021/10/28	1.4	204.68	4.7	205.54	205.50	-3.3	676	-0.49%
2021/10/27	0	204.62	0.8	204.81	204.00	-0.8	679	-0.11%
2021/10/26	4.2	205.45	5	205.01	205.00	-0.8	686	-0.12%
2021/10/25	1	200.03	3.5	202.36	201.00	-2.5	694	-0.36%
2021/10/22	3.4	200.59	2	202.49	200.50	1.3	701	0.19%
2021/10/21	5.7	201.89	4	202.26	202.50	1.7	708	0.24%
2021/10/20	5.6	206.24	3.4	207.95	204.00	2.2	735	0.30%
2021/10/19	11.4	209.85	8.2	206.91	207.50	3.2	740	0.44%
2021/10/18	5.1	201.21	1	202.50	201.00	4.1	737	0.55%
2021/10/15	9.1	202.07	4.9	204.80	200.00	4.2	745	0.56%
2021/10/14	2.8	200.18	6	201.66	200.00	-3.2	743	-0.43%
2021/10/13	4.1	198.98	5.2	201.06	200.50	-1	747	-0.14%
2021/10/12	5.2	202.24	7.9	202.77	202.00	-2.7	743	-0.36%
2021/10/08	0.3	199.61	1.1	200.19	200.00	-0.8	740	-0.10%
2021/10/07	2.4	200.43	3.1	197.22	200.00	-0.7	743	-0.09%
2021/10/06	6.7	196.13	2	193.05	193.00	4.6	742	0.62%
2021/10/05	2.6	194.23	2.3	199.35	199.00	0.3	747	0.03%
2021/10/04	15.8	200.38	16.3	200.69	201.50	-0.5	746	-0.07%
2021/10/01	7.4	199.88	3.4	202.09	198.00	4	742	0.54%
2021/09/30	5.4	209.29	6.1	207.76	206.00	-0.8	733	-0.10%
2021/09/29	12.9	206.36	11.1	210.09	210.00	1.8	729	0.24%
2021/09/28	0.1	213.16	1	212.00	214.00	-0.9	727	-0.12%
2021/09/27	11.8	217.50	4.4	218.41	213.50	7.5	728	1.03%
2021/09/24	5.7	216.67	20.3	220.12	228.50	-14.5	713	-2.04%
2021/09/23	17.1	209.52	15.1	209.40	209.00	2	703	0.29%
2021/09/22	7.1	205.81	6	206.92	203.50	1.1	706	0.15%
2021/09/17	12.6	215.40	11.4	217.79	216.00	1.3	710	0.18%
2021/09/16	18.9	223.31	10.8	223.31	217.50	8.1	707	1.15%
2021/09/15	9.6	229.84	15.7	230.07	232.50	-6.1	708	-0.86%
2021/09/14	12.1	236.09	8.5	238.17	232.50	3.6	711	0.50%
2021/09/13	18.3	242.92	12.3	243.10	239.50	6	707	0.85%
2021/09/10	11.7	242.11	2.1	244.53	239.50	9.7	701	1.38%
2021/09/09	6.1	246.81	3	246.00	250.50	3.1	708	0.44%
2021/09/08	16	258.88	8.1	259.63	252.00	7.9	701	1.12%
2021/09/07	25.7	273.72	6.5	269.84	272.00	19.2	695	2.76%
2021/09/06	4	261.50	3.3	264.80	261.00	0.7	691	0.10%
2021/09/03	4.2	262.36	3.2	265.08	264.00	1.1	691	0.16%
2021/09/02	4.3	265.67	6.1	271.14	264.50	-1.8	692	-0.26%
2021/09/01	8.4	267.05	4.7	269.72	267.00	3.7	691	0.54%
2021/08/31	32.7	279.26	2.5	276.79	277.50	30.3	681	4.44%
2021/08/30	3.7	263.90	1.3	267.03	268.00	2.4	656	0.37%
2021/08/27	25.8	328.36	40.6	320.87	316.50	-14.8	646	-2.29%
2021/08/26	26.6	316.86	15.4	319.75	326.00	11.2	613	1.83%
2021/08/25	22.1	301.81	20.8	302.63	301.50	1.3	592	0.21%
2021/08/24	6.2	265.82	9.7	267.57	282.50	-3.5	570	-0.62%
2021/08/23	6.1	254.75	12.2	253.40	257.00	-6.2	555	-1.11%
2021/08/20	4.2	236.93	9.2	240.16	244.00	-5	545	-0.92%
2021/08/19	1.4	236.44	0	0.00	228.00	1.4	534	0.25%
2021/08/18	9.9	224.99	3.2	231.07	238.00	6.7	528	1.27%
2021/08/17	10.4	239.89	11.6	248.09	235.00	-1.2	509	-0.23%
2021/08/16	4.3	240.90	7.1	241.91	244.50	-2.8	502	-0.55%
2021/08/13	3.3	243.40	6.1	243.77	241.00	-2.7	498	-0.55%
2021/08/12	1.2	239.55	1.4	235.58	237.00	-0.2	492	-0.03%
2021/08/11	6.5	239.54	4.5	239.83	236.00	2	493	0.40%
2021/08/10	10.8	242.79	6.2	243.39	239.00	4.6	487	0.95%
2021/08/09	9.3	255.02	4.4	256.58	250.00	5	481	1.03%
2021/08/06	8.3	259.21	4.5	260.53	257.50	3.8	479	0.79%
2021/08/05	13.8	261.75	6.1	261.35	258.50	7.7	481	1.60%
2021/08/04	5.3	264.05	10.7	260.74	265.00	-5.3	483	-1.10%
2021/08/03	6.1	253.49	8.7	253.66	251.00	-2.5	471	-0.54%
2021/08/02	1.1	237.15	2.2	240.77	244.50	-1	463	-0.22%
2021/07/30	11.1	247.39	4	243.59	239.00	7	459	1.53%
2021/07/29	6	237.89	19.3	242.61	253.50	-13.2	451	-2.93%
2021/07/28	9.7	223.12	9.2	225.98	231.00	0.6	441	0.13%
2021/07/27	11.9	231.05	8.1	233.64	231.00	3.9	443	0.87%
2021/07/26	25.4	238.38	19.2	242.95	228.50	6.2	435	1.42%
2021/07/23	3.2	231.75	1.4	236.02	237.50	1.8	410	0.45%
2021/07/22	0.5	214.36	0	212.59	216.00	0.4	402	0.11%
2021/07/21	2.2	215.14	9.9	212.17	219.00	-7.7	401	-1.91%
2021/07/20	0.4	200.66	0.1	202.41	201.00	0.3	404	0.07%
2021/07/19	0.1	197.62	1	200.00	200.00	-0.9	406	-0.21%
2021/07/16	3.1	199.45	2.1	198.03	197.50	1	415	0.24%
2021/07/15	1.4	196.66	1.1	198.05	198.00	0.4	413	0.09%
2021/07/14	1	192.06	6	195.33	193.50	-5	411	-1.21%
2021/07/13	2.4	195.00	4	195.63	192.50	-1.6	409	-0.39%
2021/07/12	3.6	191.39	0.1	193.86	188.00	3.6	403	0.88%
2021/07/09	4.5	202.40	3	200.67	199.00	1.5	399	0.38%
2021/07/08	3	198.39	6.1	199.53	206.00	-3.1	396	-0.78%
2021/07/07	1.1	190.91	0.2	189.23	190.50	0.9	389	0.23%
2021/07/06	0.2	187.22	6	184.92	186.50	-5.8	396	-1.46%
2021/07/05	2.7	185.91	1.2	185.35	185.00	1.5	400	0.37%
2021/07/02	0.3	192.93	2	193.97	190.00	-1.7	412	-0.42%
2021/07/01	2.3	196.84	0.1	198.00	193.00	2.3	416	0.55%
2021/06/30	2.4	194.70	3.1	195.05	196.00	-0.7	418	-0.16%
2021/06/29	11.3	194.76	2.1	202.00	194.50	9.2	412	2.23%
2021/06/28	4.2	188.14	2.2	190.57	195.00	2	404	0.50%
2021/06/25	4.2	182.09	5.1	181.91	180.00	-1	390	-0.24%
2021/06/24	8.7	186.06	6.2	185.95	181.00	2.5	390	0.64%
2021/06/23	14.4	178.66	9.2	178.50	185.50	5.2	380	1.36%
2021/06/22	0.2	171.62	1.2	170.72	173.00	-1	372	-0.28%
2021/06/21	14.4	171.00	7.4	171.86	170.50	7	382	1.83%
2021/06/18	1.1	167.83	5.6	165.84	166.00	-4.5	384	-1.17%
2021/06/17	0.3	156.70	0	0.00	156.50	0.3	396	0.07%
2021/06/16	4.3	155.46	0.2	161.44	154.50	4	401	1.00%
2021/06/15	0	0.00	3.1	154.97	157.50	-3.1	394	-0.78%
2021/06/11	2	152.50	2.1	152.76	150.50	-0.1	387	-0.02%
2021/06/10	5.2	152.43	4.1	149.32	150.00	1.1	388	0.29%
2021/06/09	2.1	148.00	4.2	146.79	150.00	-2.1	382	-0.55%
2021/06/08	0.1	141.86	0	0.00	140.50	0.1	376	0.02%
2021/06/04	1.1	141.00	1.2	141.00	140.50	-0.1	376	-0.04%
2021/06/03	3.1	141.50	0	140.00	140.50	3.1	377	0.81%
2021/06/02	2	140.25	0.6	141.00	140.00	1.4	378	0.38%
2021/06/01	0	0.00	1.4	140.87	141.00	-1.4	376	-0.36%
2021/05/28	1.1	139.55	0.1	139.50	139.00	1	374	0.27%
2021/05/27	3	138.01	0	0.00	138.50	3	373	0.81%
2021/05/26	0	140.08	0	140.00	139.00	0	372	0.00%
2021/05/25	1.1	140.00	0	0.00	139.00	1.1	371	0.29%
2021/05/24	2.2	137.76	2	138.50	139.50	0.2	372	0.06%
2021/05/21	1	140.00	0	0.00	139.00	1	372	0.27%
2021/05/20	0.1	141.41	0.1	142.00	139.50	-0.1	371	-0.02%
2021/05/19	0.4	140.34	1	138.50	139.50	-0.6	370	-0.15%
2021/05/18	2.1	137.75	3.1	137.73	138.00	-1	365	-0.28%
2021/05/17	10.1	135.13	2.2	133.51	131.50	7.9	362	2.18%
2021/05/14	4.2	138.92	2.1	137.52	137.50	2.2	355	0.61%
2021/05/13	0.2	133.66	0.1	133.00	133.00	0.1	350	0.01%
2021/05/12	1.5	131.64	2.2	127.05	131.50	-0.7	343	-0.20%
2021/05/11	2.4	139.06	0	0.00	139.00	2.4	331	0.71%
2021/05/10	1.1	143.23	0	0.00	143.00	1.1	329	0.34%
2021/05/07	0.1	145.15	1	145.00	144.00	-0.9	328	-0.26%
2021/05/06	0.2	142.44	0	0.00	144.50	0.2	328	0.05%
2021/05/05	0.1	144.40	0	0.00	140.50	0.1	327	0.03%
2021/05/04	2.3	142.05	0	143.00	140.00	2.2	322	0.70%
2021/05/03	3.2	147.76	0.2	146.98	146.50	3	312	0.97%
2021/04/29	1.5	149.40	1.7	151.01	152.00	-0.1	309	-0.04%
2021/04/28	1.3	151.54	0.7	153.06	151.00	0.6	303	0.19%
2021/04/27	5.5	158.69	4.1	157.26	154.50	1.4	300	0.46%
2021/04/26	11.3	163.72	3	164.67	160.50	8.2	290	2.83%
2021/04/23	3.6	160.39	2.1	159.85	161.50	1.6	278	0.56%
2021/04/22	3	155.03	1.5	155.52	155.00	1.5	272	0.55%
2021/04/21	0.3	143.85	0.1	145.50	146.00	0.2	258	0.08%
2021/04/20	0.1	144.19	0.1	145.44	144.50	0	257	0.01%
2021/04/19	1	140.52	4	142.75	144.00	-3	255	-1.17%
2021/04/16	0.2	141.63	0.4	141.63	140.50	-0.2	250	-0.09%
2021/04/15	2.2	141.18	2.3	141.56	141.50	-0.1	249	-0.04%
2021/04/14	1.1	137.34	1	137.50	137.50	0.1	244	0.05%
2021/04/13	0.9	139.61	1.1	135.29	136.00	-0.2	240	-0.06%
2021/04/12	3.8	137.08	1	135.16	135.50	2.8	237	1.19%
2021/04/09	6.6	141.18	2.2	141.14	143.00	4.4	230	1.91%
2021/04/08	6.3	140.99	4.5	139.55	140.50	1.7	223	0.78%
2021/04/07	4	132.88	3.1	131.93	134.50	0.9	206	0.43%
2021/04/06	3.4	128.21	3.1	128.40	129.00	0.2	198	0.11%
2021/04/01	0.1	126.68	0	0.00	127.50	0.1	192	0.08%
2021/03/31	1.1	126.10	4	127.00	127.00	-2.9	190	-1.53%
2021/03/30	0	124.59	4	124.50	124.50	-4	187	-2.12%
2021/03/29	1.1	125.48	0	0.00	125.00	1.1	187	0.57%
2021/03/26	1.1	124.73	2.1	125.48	125.50	-1	183	-0.52%
2021/03/25	4.2	124.59	3	123.34	123.50	1.2	176	0.67%
2021/03/24	7.1	126.93	4.1	126.20	125.00	3	172	1.75%
2021/03/23	5.6	126.56	4.5	125.46	123.50	1.1	155	0.72%
2021/03/22	9.7	128.53	6.5	126.52	130.50	3.2	143	2.23%
2021/03/19	1	119.00	3.2	119.00	119.00	-2.2	116	-1.93%
2021/03/18	1	107.93	0.6	105.38	108.50	0.4	110	0.37%
2021/03/17	0	102.30	0.3	102.06	102.00	-0.3	108	-0.30%
2021/03/16	0.1	99.97	1	101.00	100.00	-0.9	107	-0.83%
2021/03/15	1	98.66	0	0.00	100.00	1	102	1.01%
2021/03/12	1	98.61	0	0.00	98.50	1	100	1.01%
2021/03/11	0	100.50	0.1	100.09	101.00	-0.1	99	-0.11%
2021/03/10	0.2	100.33	1	100.00	99.70	-0.9	100	-0.84%
2021/03/09	0	0.00	2	99.60	99.60	-2	101	-1.96%
2021/03/08	0	100.00	1	99.50	98.80	-1	105	-0.94%
2021/03/05	1	98.20	0	0.00	99.00	1	105	0.96%
2021/03/04	0.4	98.80	0	0.00	98.70	0.4	108	0.36%
2021/03/03	0.3	98.72	0	0.00	98.70	0.3	113	0.22%
2021/03/02	0	0.00	0	100.00	98.60	0	120	-0.01%
2021/02/26	0.1	99.00	0	99.91	99.20	0.1	128	0.07%
2021/02/25	1	100.00	0	0.00	99.90	1	134	0.75%
2021/02/24	0.4	100.77	1	99.70	99.60	-0.6	142	-0.39%
2021/02/23	2.4	100.21	0	101.00	100.00	2.3	148	1.58%
2021/02/22	0.2	99.10	2	99.05	99.20	-1.8	148	-1.24%
2021/02/19	0.3	98.56	0.1	98.50	98.40	0.1	150	0.07%
2021/02/18	0	0.00	0	97.00	97.00	0	153	-0.01%
2021/02/17	0	96.50	0	0.00	96.80	0	154	0.02%
2021/02/05	0	94.90	1	95.00	95.50	-1	152	-0.65%
2021/02/04	0.2	94.50	0	0.00	94.50	0.2	153	0.10%
2021/02/02	1	94.00	0	94.50	94.10	1	159	0.61%
2021/02/01	0	94.00	2.1	94.43	94.40	-2.1	159	-1.32%
2021/01/29	2	93.65	1.1	94.09	93.80	0.9	159	0.57%
2021/01/28	0	94.20	1	94.10	94.20	-1	158	-0.61%
2021/01/27	0.1	92.00	2.1	93.39	93.90	-2	158	-1.24%
2021/01/26	2	92.90	0	0.00	93.00	2	162	1.23%
2021/01/25	1.1	93.04	1	93.20	93.20	0.1	162	0.07%
2021/01/22	2.1	94.20	0	0.00	93.20	2.1	162	1.30%
2021/01/21	0.2	94.83	0	0.00	94.10	0.2	161	0.14%
2021/01/20	0.1	95.03	0	0.00	94.90	0.1	162	0.09%
2021/01/19	0	95.30	0	0.00	95.50	0	161	0.01%
2021/01/18	1.1	95.00	0	0.00	95.80	1.1	161	0.68%
2021/01/15	0.2	95.57	0	0.00	96.00	0.2	160	0.10%
2021/01/14	0	95.90	0	0.00	96.50	0	159	0.01%
2021/01/13	0.3	96.16	0.2	95.60	96.50	0.1	158	0.06%
2021/01/12	0	97.50	0	97.50	96.60	0	158	0.01%
2021/01/11	1	97.49	0	0.00	96.50	1	160	0.63%
2021/01/08	0.1	96.75	0	0.00	96.50	0.1	159	0.07%
2021/01/07	0	96.70	0	0.00	96.70	0	159	0.00%
2021/01/06	0.1	97.47	0	0.00	96.90	0.1	160	0.08%
2021/01/05	0.3	98.57	0	0.00	98.50	0.3	159	0.17%
2021/01/04	3	98.33	5.1	98.49	98.50	-2.1	159	-1.30%
2020/12/31	1.1	96.54	0.1	97.50	95.70	1	158	0.64%
2020/12/30	0	96.10	1	95.50	95.50	-1	158	-0.61%
2020/12/28	0	95.60	0.1	95.50	94.60	-0.1	157	-0.04%
2020/12/25	0	95.50	0	0.00	95.50	0	156	0.01%
2020/12/24	0	94.20	1	95.70	95.80	-1	157	-0.61%
2020/12/23	3.1	93.64	0	94.50	93.50	3	158	1.91%
2020/12/22	2.3	94.97	0	0.00	94.50	2.3	161	1.45%
2020/12/21	0.2	96.04	0	0.00	95.30	0.2	167	0.13%
2020/12/18	0	95.10	0	0.00	96.00	0	167	0.01%
2020/12/17	0.1	96.30	0	0.00	96.40	0.1	169	0.06%
2020/12/16	0.1	97.38	0	0.00	96.40	0.1	172	0.08%
2020/12/15	1	97.10	0	0.00	98.00	1	173	0.58%
2020/12/11	0	97.01	0	0.00	96.80	0	187	0.01%
2020/12/10	0.4	96.74	2	96.30	96.10	-1.6	187	-0.88%
2020/12/09	0.6	97.64	0	0.00	97.60	0.6	189	0.30%
2020/12/08	0.2	98.78	0	0.00	98.60	0.2	191	0.10%
2020/12/07	2	99.05	8	99.55	99.00	-6	194	-3.08%
2020/12/04	3.4	99.30	1.1	99.99	99.30	2.3	215	1.08%
2020/12/03	0.1	98.64	0	0.00	97.90	0.1	218	0.03%
2020/12/02	1.1	96.55	1.2	96.77	97.20	-0.1	222	-0.02%
2020/12/01	1	99.29	1.1	99.37	99.40	-0.1	222	-0.03%
2020/11/30	2.1	98.50	4	99.33	98.90	-1.9	223	-0.85%
2020/11/27	1	98.50	1	100.00	98.50	0	229	0.01%
2020/11/26	2	101.97	7.2	100.57	100.50	-5.1	234	-2.18%
2020/11/25	3.1	101.00	4	102.25	101.50	-0.9	233	-0.38%
2020/11/24	3	99.97	8.1	100.12	100.00	-5.1	240	-2.12%
2020/11/23	3.1	99.58	6	99.34	98.00	-2.9	257	-1.13%
2020/11/20	8	95.24	7	96.35	96.50	1	265	0.38%
2020/11/19	1.1	90.93	0	0.00	91.00	1.1	262	0.43%
2020/11/18	2	90.20	1	90.40	90.60	1	270	0.36%
2020/11/16	1	89.60	0	0.00	89.70	1	266	0.37%
2020/11/13	1	89.21	0	0.00	88.70	1	266	0.38%
2020/11/12	0.3	89.67	1.8	89.33	89.20	-1.5	268	-0.54%
2020/11/11	2	90.05	0	90.40	89.70	2	269	0.73%
2020/11/10	1	88.20	0.1	87.41	88.40	0.9	266	0.34%
2020/11/09	0	0.00	0	87.32	87.20	0	266	0.00%
2020/11/05	0	0.00	1	85.90	85.80	-1	266	-0.37%
2020/11/03	1.1	85.63	0	0.00	85.60	1.1	267	0.42%
2020/11/02	0	0.00	1	87.60	86.70	-1	263	-0.38%
2020/10/30	0.3	85.74	0	0.00	86.70	0.3	262	0.10%
2020/10/29	1	86.01	0	0.00	86.20	1	261	0.39%
2020/10/28	2.5	86.24	2	86.20	86.30	0.5	261	0.19%
2020/10/27	0.4	86.06	1.2	86.23	86.20	-0.8	260	-0.30%
2020/10/26	0	88.00	1	86.80	86.50	-1	259	-0.37%
2020/10/23	0	0.00	5	86.30	86.60	-5	259	-1.93%
2020/10/21	1	87.00	0	0.00	87.20	1	260	0.38%
2020/10/15	0	0.00	1	89.00	88.50	-1	257	-0.39%
2020/10/14	1	89.10	0	0.00	89.90	1	258	0.39%
2020/10/13	1	88.40	0	0.00	89.70	1	258	0.39%
2020/10/12	3	89.17	2	90.00	89.50	1	258	0.39%
2020/10/07	2	88.75	0	0.00	89.00	2	260	0.77%
2020/09/30	1	87.50	0	0.00	87.70	1	262	0.38%
2020/09/28	0	0.00	2	88.50	88.00	-2	262	-0.76%
2020/09/24	1	90.00	0	0.00	89.00	1	258	0.39%
2020/09/18	1	98.50	0	0.00	98.50	1	245	0.41%
2020/09/16	2	97.80	11	97.38	99.70	-9	240	-3.74%
2020/09/15	1	94.00	0	0.00	94.00	1	227	0.44%
2020/09/14	1	93.00	0	0.00	93.70	1	227	0.44%
2020/09/10	1	94.60	0	0.00	94.00	1	220	0.45%
2020/09/09	6	95.33	3	93.43	93.50	3	217	1.38%
2020/09/08	1	110.50	0	0.00	111.50	1	195	0.51%
2020/09/07	1	112.50	1	113.00	111.50	0	192	0.00%
2020/09/04	1	108.00	4	109.00	112.50	-3	189	-1.58%
2020/09/03	5	109.40	1	109.00	109.50	4	185	2.15%
2020/09/02	1	110.00	2	108.50	108.50	-1	184	-0.54%
2020/09/01	5	106.90	3	105.83	106.00	2	176	1.13%
2020/08/31	3	112.00	2	111.75	111.00	1	167	0.60%
2020/08/28	3	110.33	7	112.21	113.00	-4	162	-2.47%
2020/08/27	9	113.27	2	113.50	109.50	7	157	4.47%
2020/08/26	0	0.00	1	106.50	106.50	-1	135	-0.74%
2020/08/25	0	0.00	1	96.50	97.00	-1	120	-0.83%
2020/08/24	1	91.50	1	96.30	94.50	0	114	0.00%
2020/08/21	0	0.00	5	89.22	89.50	-5	105	-4.76%
2020/08/20	1	86.50	0	0.00	88.50	1	103	0.96%
2020/08/19	0	0.00	0	90.20	89.90	0	103	-0.03%
2020/08/17	2	88.80	1	89.50	89.90	1	105	0.95%
2020/08/13	1	88.50	0.1	88.00	87.80	0.9	103	0.87%
2020/07/28	1	86.10	0	0.00	85.00	1	118	0.85%
2020/07/16	0	0.00	1	89.30	89.70	-1	119	-0.83%
2020/07/15	0.4	92.20	0	0.00	91.80	0.4	120	0.33%
2020/07/14	0	0.00	0	92.20	91.80	0	118	-0.01%
2020/07/13	0	0.00	1	92.20	92.20	-1	117	-0.85%
2020/07/09	0	0.00	1	91.00	91.00	-1	117	-0.85%
2020/07/07	0	0.00	0.4	90.30	90.80	-0.4	119	-0.34%
2020/07/06	3	90.03	0	0.00	90.50	3	119	2.51%
2020/06/29	1	88.90	1	89.50	88.60	0	119	0.00%
2020/06/22	0	0.00	1	89.50	89.60	-1	123	-0.81%
2020/06/19	2	90.50	3	89.90	89.90	-1	127	-0.79%
2020/06/18	0	0.00	1	88.50	88.80	-1	128	-0.78%
2020/06/15	1	85.00	0	0.00	85.50	1	145	0.69%
2020/06/12	1	85.00	0	0.00	84.60	1	150	0.66%
2020/06/05	1	88.20	0	0.00	87.70	1	164	0.61%
2020/06/04	2	88.40	1	88.40	89.00	1	164	0.61%
2020/06/03	4	88.80	2	89.25	89.20	2	164	1.21%
2020/06/02	2	85.10	0	0.00	85.80	2	155	1.28%
2020/05/29	1	84.60	0	0.00	83.40	1	154	0.65%
2020/05/27	0	0.00	1	85.20	84.50	-1	154	-0.65%
2020/05/25	1	83.40	0	0.00	84.50	1	153	0.65%
2020/05/18	1	80.10	0	0.00	80.00	1	153	0.65%
2020/05/12	0	0.00	1	80.80	80.80	-1	150	-0.66%
2020/05/08	1	81.80	0	0.00	81.80	1	150	0.67%
2020/04/30	0	0.00	1	81.80	81.80	-1	151	-0.66%
2020/04/29	0	0.00	2	81.90	81.80	-2	152	-1.31%
2020/04/17	2	82.50	0	0.00	82.30	2	158	1.26%
2020/04/15	3	81.97	0	0.00	83.50	3	157	1.91%
2020/03/30	0	0.00	1	70.50	72.60	-1	144	-0.69%
2020/03/25	1	70.80	0	0.00	71.00	1	137	0.73%
2020/03/23	1	63.70	0	0.00	63.30	1	128	0.78%
2020/03/20	1	64.90	0	0.00	66.00	1	127	0.78%
2020/03/17	1	75.00	0	0.00	72.90	1	106	0.94%
2020/03/13	0	0.00	0.1	79.60	79.70	-0.1	97	-0.05%
2020/03/11	2	84.80	2	84.30	84.30	0	88	0.00%
2020/03/10	2	83.50	2	84.50	84.50	0	87	0.00%
2020/03/09	0	83.50	0	0.00	83.50	0	84	0.01%
2020/02/21	0	0.00	4	85.25	85.50	-4	78	-5.09%
2020/02/20	1	84.80	0	0.00	85.00	1	77	1.28%
2020/02/19	0	0.00	1	84.90	84.70	-1	77	-1.30%
2020/02/13	0	0.00	1	82.60	82.60	-1	73	-1.37%
2020/02/11	2	83.05	1	82.70	82.00	1	77	1.29%
2020/01/31	0	0.00	3	83.20	82.00	-3	69	-4.31%
2020/01/30	9	83.83	2	82.50	82.90	7	67	10.31%
2020/01/03	1	81.50	0	0.00	81.60	1	66	1.51%
2019/12/02	1	82.50	0	0.00	82.90	1	82	1.21%
2019/10/17	2	82.20	0	0.00	82.30	2	98	2.02%
2019/10/15	0	0.00	0.2	82.40	82.30	-0.2	98	-0.22%
2019/10/09	0.1	80.50	0	0.00	81.00	0.1	98	0.13%
2019/09/26	5	82.94	0	0.00	82.70	5	103	4.82%
2019/09/12	0	0.00	0.2	84.00	82.60	-0.2	103	-0.15%
2019/09/04	1.1	87.67	0.1	87.00	87.30	1	95	1.00%
2019/08/30	0.3	84.00	0	0.00	84.00	0.3	85	0.35%
2019/08/28	0	0.00	0.1	79.20	78.60	-0.1	80	-0.12%
2019/08/23	0	0.00	1	89.90	89.40	-1	71	-1.40%
2019/08/08	0	0.00	0.5	86.40	87.00	-0.5	59	-0.84%
2019/08/01	0	0.00	0.1	88.80	88.80	-0.1	59	-0.17%
2019/07/26	0	0.00	0.1	89.50	89.50	-0.1	60	-0.16%
2019/07/24	0.1	88.00	0	0.00	88.00	0.1	59	0.17%
2019/07/22	1	91.50	0	0.00	92.30	1	56	1.78%
2019/07/10	0	0.00	1	90.60	90.00	-1	48	-2.07%
2019/07/09	0	0.00	0.1	85.50	85.50	-0.1	43	-0.21%
2019/07/05	0	0.00	2	82.20	83.00	-2	46	-4.33%
2019/06/28	0	0.00	1	79.60	82.60	-1	44	-2.24%
2019/05/23	0.1	78.20	0	0.00	78.00	0.1	57	0.17%
2019/05/07	1	79.00	0	0.00	79.00	1	60	1.67%
2019/04/29	1	78.30	0	0.00	78.40	1	60	1.66%
2019/04/25	0	0.00	0	78.90	78.90	0	60	0.00%
2019/04/11	0	0.00	1	78.30	80.20	-1	57	-1.73%
2019/04/03	0	0.00	2	77.65	77.00	-2	54	-3.68%
2019/04/01	0	78.20	0	0.00	78.60	0	53	0.00%
2019/03/05	1	74.00	0	0.00	74.50	1	53	1.86%
2019/02/13	1	67.50	0	0.00	67.50	1	43	2.31%
2019/02/12	1	68.00	0	0.00	67.10	1	42	2.35%
2019/01/28	1	68.80	0	0.00	68.90	1	41	2.39%
2018/10/26	1	66.80	0	0.00	66.20	1	37	2.69%
2018/09/07	1	75.00	0	0.00	74.90	1	44	2.26%
2018/09/06	2	76.25	0	0.00	74.60	2	43	4.63%
2018/09/04	0	0.00	0.1	83.50	82.90	-0.1	37	-0.19%
2018/08/24	1	80.70	0	0.00	81.00	1	38	2.58%
2018/07/30	0	0.00	1	80.50	80.00	-1	31	-3.15%
2018/06/28	1	86.30	0	0.00	87.50	1	33	2.98%
2018/04/02	0	0.00	1	84.00	84.20	-1	29	-3.43%
2018/03/26	0	0.00	0	83.10	82.00	0	30	-0.01%
2018/01/25	0	81.60	0	0.00	81.10	0	28	0.11%
2018/01/23	1	83.80	0	0.00	83.70	1	26	3.78%
2018/01/17	0	85.20	0	0.00	85.50	0	26	0.15%
2018/01/15	0	84.50	0	0.00	85.20	0	26	0.02%