穩懋 (3105)-台新-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
119.0
漲跌
▲1.5
漲幅
+1.28%
成交量
2,638張
產業
上櫃半導體類股
1797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－台新-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1.2	116.27	4.7	118.35	119.00	-3.5	2,343	-0.15%
2024/12/02	0	0.00	1	117.00	117.50	-1	2,353	-0.04%
2024/11/29	1	115.50	1	115.50	115.50	0	2,456	0.00%
2024/11/28	3.1	114.84	2.2	115.18	115.50	0.9	2,517	0.03%
2024/11/27	0.2	116.50	1	116.50	115.50	-0.8	2,595	-0.03%
2024/11/26	2.8	118.32	1	119.00	118.00	1.8	2,594	0.07%
2024/11/25	0.6	120.75	2	121.26	120.50	-1.4	2,591	-0.06%
2024/11/22	0	0.00	4	119.50	118.50	-4	2,610	-0.15%
2024/11/21	0.5	118.50	3	119.00	118.50	-2.5	2,642	-0.09%
2024/11/20	3	116.84	2	118.25	116.50	1	2,649	0.04%
2024/11/19	5.2	117.04	2	116.75	117.00	3.2	2,670	0.12%
2024/11/18	0	0.00	3.4	116.92	117.00	-3.4	2,669	-0.13%
2024/11/15	3	116.50	1.1	117.91	116.00	1.9	2,680	0.07%
2024/11/14	2.1	116.04	2.1	117.35	116.00	0	2,710	0.00%
2024/11/13	3.4	120.13	1.2	119.75	119.00	2.2	2,716	0.08%
2024/11/12	2.2	117.77	5	118.40	117.50	-2.8	2,749	-0.10%
2024/11/11	2.2	117.82	2.1	118.48	119.50	0.2	2,756	0.01%
2024/11/08	10.2	118.23	1	116.50	116.50	9.2	2,771	0.33%
2024/11/07	6	118.25	9	118.17	119.00	-3	2,794	-0.11%
2024/11/06	3.1	115.51	6	116.00	115.50	-2.9	2,786	-0.11%
2024/11/05	4.1	114.43	2	114.75	115.00	2.1	2,833	0.07%
2024/11/04	22.3	116.41	20	116.08	115.50	2.3	2,899	0.08%
2024/11/01	8.1	116.40	11	116.86	120.00	-2.9	3,046	-0.10%
2024/10/30	8.1	122.39	0.3	122.05	122.00	7.8	3,097	0.25%
2024/10/29	3.4	123.50	3.6	122.39	125.00	-0.2	3,173	-0.01%
2024/10/28	9.2	124.35	5.4	124.20	125.00	3.8	3,498	0.11%
2024/10/25	6.3	128.39	3	128.50	128.50	3.3	3,625	0.09%
2024/10/24	2	130.50	0	0.00	129.50	2	3,766	0.05%
2024/10/23	1	132.50	3	133.00	132.50	-2	3,859	-0.05%
2024/10/22	0.1	133.00	0.1	132.50	132.50	-0.1	3,929	0.00%
2024/10/21	1	132.42	10.3	132.45	132.50	-9.3	4,069	-0.23%
2024/10/18	4.2	130.22	3	130.50	129.50	1.2	4,170	0.03%
2024/10/17	4	131.25	11	131.68	131.00	-7	4,248	-0.16%
2024/10/16	11.2	131.45	0	0.00	130.00	11.2	4,391	0.25%
2024/10/15	13.3	132.98	13.2	135.23	134.00	0.1	4,407	0.00%
2024/10/14	1.5	128.33	2.4	128.79	129.50	-0.9	4,394	-0.02%
2024/10/11	0.2	129.50	2.5	129.60	129.00	-2.3	4,506	-0.05%
2024/10/09	1.1	130.50	8.2	129.88	128.50	-7.1	4,578	-0.15%
2024/10/08	17.8	129.25	2	130.00	129.00	15.8	4,668	0.34%
2024/10/07	5	133.70	4.1	133.11	134.50	0.9	4,723	0.02%
2024/10/04	4.7	132.75	0.2	135.00	132.50	4.6	4,802	0.09%
2024/10/01	16.1	136.65	9.3	137.62	135.00	6.7	4,987	0.14%
2024/09/30	4.5	137.61	13.1	136.12	136.50	-8.6	5,010	-0.17%
2024/09/27	4.3	136.64	2	137.00	136.00	2.3	5,073	0.05%
2024/09/26	1.2	137.53	39.1	137.62	136.50	-37.9	5,158	-0.73%
2024/09/25	10.2	138.90	46.9	138.27	138.00	-36.8	5,516	-0.67%
2024/09/24	19.4	137.74	10.1	137.35	137.50	9.2	5,953	0.16%
2024/09/23	7.7	136.45	1	137.48	136.00	6.6	5,958	0.11%
2024/09/20	12.7	136.28	6	136.58	134.00	6.7	5,967	0.11%
2024/09/19	45	138.48	24.7	137.01	138.00	20.3	5,966	0.34%
2024/09/18	4.2	130.35	3	130.00	129.00	1.2	5,966	0.02%
2024/09/16	5.1	133.90	6	134.16	131.50	-0.9	6,101	-0.02%
2024/09/13	2	129.75	1	130.00	130.00	1	6,195	0.02%
2024/09/12	1	129.01	3.2	129.66	130.00	-2.1	6,376	-0.03%
2024/09/11	3	124.83	3	126.50	125.50	0	6,443	0.00%
2024/09/10	9.4	126.66	2.1	124.24	124.00	7.3	6,607	0.11%
2024/09/09	4.5	125.80	1.3	125.72	127.50	3.2	6,778	0.05%
2024/09/06	2.2	129.80	0	0.00	129.00	2.2	7,027	0.03%
2024/09/05	3.3	131.12	11	129.32	129.00	-7.7	7,044	-0.11%
2024/09/04	18.3	130.27	27	129.72	129.50	-8.7	7,042	-0.12%
2024/09/03	21.1	139.45	4	139.25	137.50	17.1	6,993	0.24%
2024/09/02	22.2	141.93	25.5	141.58	140.50	-3.3	6,989	-0.05%
2024/08/30	25.2	138.09	6	138.83	137.00	19.2	6,891	0.28%
2024/08/29	14.7	137.94	20.3	137.70	139.00	-5.6	6,856	-0.08%
2024/08/28	4	132.50	2.1	132.76	132.50	1.9	6,781	0.03%
2024/08/27	1.1	132.53	2	132.50	133.50	-0.9	6,776	-0.01%
2024/08/26	4.1	133.10	5.3	133.42	132.00	-1.1	6,782	-0.02%
2024/08/23	5	133.00	1	134.00	134.50	4	6,761	0.06%
2024/08/22	2.2	133.55	3.3	134.49	134.00	-1.1	6,753	-0.02%
2024/08/21	0.6	133.73	2	133.50	132.50	-1.5	6,731	-0.02%
2024/08/20	5.5	133.95	1	134.00	134.00	4.5	6,707	0.07%
2024/08/19	4.3	133.30	5.1	133.81	133.50	-0.8	6,709	-0.01%
2024/08/16	5.3	133.33	4.2	133.41	133.00	1.1	6,717	0.02%
2024/08/15	5.6	130.47	4	131.37	131.00	1.6	6,690	0.02%
2024/08/14	14.4	130.86	6.3	130.92	131.00	8.1	6,678	0.12%
2024/08/13	15.1	127.30	2	127.25	127.50	13.1	6,622	0.20%
2024/08/12	10.5	126.84	5	126.30	126.50	5.5	6,634	0.08%
2024/08/09	20.7	123.36	14	123.79	122.50	6.7	6,618	0.10%
2024/08/08	11.7	121.57	11.1	121.74	121.50	0.6	6,583	0.01%
2024/08/07	11.8	122.30	13	123.92	124.00	-1.2	6,559	-0.02%
2024/08/06	17.4	118.83	11	118.69	118.50	6.4	6,507	0.10%
2024/08/05	72.5	117.28	25.9	118.04	117.50	46.6	6,415	0.73%
2024/08/02	24.7	133.48	7.5	131.47	130.00	17.2	6,246	0.28%
2024/08/01	17.1	137.42	7	137.93	138.50	10.1	6,134	0.16%
2024/07/31	47.4	136.03	19.6	136.11	135.00	27.7	6,055	0.46%
2024/07/30	32	144.30	12.1	144.29	149.00	19.9	5,710	0.35%
2024/07/29	10.6	150.36	9.5	150.30	148.50	1.1	5,541	0.02%
2024/07/26	17.8	153.65	3.3	153.52	153.00	14.5	5,425	0.27%
2024/07/23	6.2	161.71	7.1	162.57	160.50	-0.8	5,381	-0.02%
2024/07/22	17.7	159.63	5.9	157.47	156.00	11.8	5,320	0.22%
2024/07/19	27.1	170.82	9.6	167.43	166.00	17.5	5,192	0.34%
2024/07/18	21.3	175.64	25.3	177.79	176.50	-4	5,106	-0.08%
2024/07/17	13.5	178.35	40.9	179.56	181.00	-27.4	5,017	-0.55%
2024/07/16	7.3	172.54	8.3	174.12	173.00	-1	4,861	-0.02%
2024/07/15	6.3	171.27	4.9	171.91	171.00	1.4	4,882	0.03%
2024/07/12	28.1	174.54	10.7	173.68	173.00	17.4	4,849	0.36%
2024/07/11	8.9	181.02	2.3	181.44	180.00	6.6	4,750	0.14%
2024/07/10	25.2	179.87	20.8	180.83	180.00	4.3	4,716	0.09%
2024/07/09	15.9	177.70	22.6	177.32	177.00	-6.6	4,640	-0.14%
2024/07/08	7.6	177.41	16.7	178.82	178.50	-9.1	4,571	-0.20%
2024/07/05	19.6	180.77	44.1	179.47	180.50	-24.5	4,527	-0.54%
2024/07/04	23.4	174.71	21.1	176.82	173.50	2.3	4,383	0.05%
2024/07/03	19.7	174.36	9.3	174.25	174.50	10.4	4,313	0.24%
2024/07/02	17.3	173.31	13.7	172.32	171.00	3.6	4,283	0.08%
2024/07/01	54	177.62	66	176.38	175.00	-12	4,183	-0.29%
2024/06/28	46.6	173.72	91.4	173.48	174.50	-44.8	3,820	-1.17%
2024/06/27	7.3	157.91	6.5	158.42	159.50	0.8	3,347	0.02%
2024/06/26	8.3	159.02	5.1	159.51	157.50	3.2	3,297	0.10%
2024/06/25	3.8	158.04	16.4	156.44	158.00	-12.6	3,273	-0.38%
2024/06/24	23.5	159.75	10	160.35	158.00	13.5	3,229	0.42%
2024/06/21	43.3	162.85	21.5	162.98	163.50	21.8	3,171	0.69%
2024/06/20	18.4	160.00	15	160.03	160.50	3.4	3,047	0.11%
2024/06/19	25.9	158.20	35.9	158.65	155.50	-10	2,951	-0.34%
2024/06/18	7.1	154.08	17.2	154.81	154.00	-10.1	2,779	-0.36%
2024/06/17	26.8	156.20	13.1	156.03	155.00	13.7	2,740	0.50%
2024/06/14	18.1	153.50	15	153.07	153.50	3	2,673	0.11%
2024/06/13	13.5	149.43	34.1	149.99	153.00	-20.6	2,494	-0.82%
2024/06/12	1.2	140.42	1	139.50	139.50	0.2	2,296	0.01%
2024/06/11	6	137.42	1	137.00	137.00	5	2,310	0.22%
2024/06/07	7.5	138.14	0.1	138.50	137.50	7.4	2,361	0.31%
2024/06/06	5.8	139.02	2	141.00	138.00	3.8	2,393	0.16%
2024/06/05	1.1	139.09	1	139.00	139.00	0.1	2,404	0.00%
2024/06/04	5.2	141.00	1	143.50	140.00	4.2	2,459	0.17%
2024/06/03	4.3	140.90	2	141.00	140.50	2.3	2,570	0.09%
2024/05/31	1	143.00	9	142.11	141.50	-8	2,592	-0.31%
2024/05/30	3.5	142.14	2.1	142.52	142.50	1.4	2,675	0.05%
2024/05/29	1.3	144.48	2	145.00	144.50	-0.7	2,685	-0.03%
2024/05/28	6.1	143.84	6.2	144.03	143.50	-0.1	2,703	0.00%
2024/05/27	1.4	141.21	5.6	141.50	141.50	-4.2	2,709	-0.15%
2024/05/24	3.5	140.15	0.2	139.00	140.00	3.4	2,745	0.12%
2024/05/23	3	141.00	0	0.00	140.50	3	2,773	0.11%
2024/05/22	2	144.25	3	143.33	142.50	-1	2,810	-0.04%
2024/05/21	1.2	140.59	7	140.57	140.50	-5.9	2,839	-0.21%
2024/05/20	0	142.50	3.1	142.50	142.50	-3	2,896	-0.10%
2024/05/17	4.6	141.70	0	0.00	141.50	4.6	2,945	0.16%
2024/05/16	8	142.50	8	143.25	143.00	0	3,074	0.00%
2024/05/15	4.5	140.33	3	140.50	139.50	1.5	3,065	0.05%
2024/05/14	2.1	140.21	0	0.00	140.00	2.1	3,157	0.07%
2024/05/13	3	139.33	13	139.08	140.00	-10	3,201	-0.31%
2024/05/10	3.6	139.13	1.3	140.00	140.00	2.3	3,254	0.07%
2024/05/09	3.5	141.07	0	0.00	140.00	3.5	3,253	0.11%
2024/05/08	2	141.00	1	141.00	141.50	1	3,283	0.03%
2024/05/07	6.3	141.24	0.2	141.00	141.00	6.1	3,315	0.19%
2024/05/06	0	143.00	0	0.00	142.50	0	3,337	0.00%
2024/05/03	4	143.50	4	146.13	143.50	0	3,349	0.00%
2024/05/02	4	143.50	0	0.00	143.50	4	3,355	0.12%
2024/04/30	4.6	147.88	13	147.00	146.00	-8.5	3,387	-0.25%
2024/04/29	7	145.14	6.1	146.48	145.00	0.9	3,355	0.03%
2024/04/26	4	142.50	1	142.00	142.50	3	3,319	0.09%
2024/04/25	1.2	141.65	0	0.00	143.00	1.2	3,331	0.03%
2024/04/24	2	143.75	17	143.76	145.00	-15	3,330	-0.45%
2024/04/23	0	0.00	1	138.50	140.00	-1	3,352	-0.03%
2024/04/22	2.2	137.48	4.1	138.49	137.00	-1.9	3,364	-0.06%
2024/04/19	13.5	139.69	6.2	139.17	140.00	7.3	3,365	0.22%
2024/04/18	0.4	145.45	2.1	145.48	145.50	-1.6	3,305	-0.05%
2024/04/17	8.4	143.77	5	143.60	143.50	3.4	3,315	0.10%
2024/04/16	12.8	143.17	6.2	143.82	143.00	6.6	3,304	0.20%
2024/04/15	6.4	147.09	5.1	147.02	147.00	1.4	3,283	0.04%
2024/04/12	15.6	151.98	3.1	150.85	150.50	12.5	3,307	0.38%
2024/04/11	0.3	153.35	6.3	154.12	154.50	-5.9	3,291	-0.18%
2024/04/10	17.7	152.59	6.3	153.32	153.50	11.5	3,328	0.34%
2024/04/09	8.1	147.38	4	147.50	148.50	4.1	3,360	0.12%
2024/04/08	5.4	144.72	2.3	144.73	143.50	3.1	3,327	0.09%
2024/04/03	5.6	148.04	6	148.25	147.50	-0.4	3,286	-0.01%
2024/04/02	6.2	147.79	1	150.00	149.00	5.2	3,290	0.16%
2024/04/01	6.7	147.27	0	0.00	148.00	6.7	3,291	0.20%
2024/03/29	3.4	146.35	0	0.00	146.00	3.4	3,290	0.10%
2024/03/28	2.8	146.24	1.4	147.52	145.50	1.4	3,312	0.04%
2024/03/27	3.3	147.55	2	147.50	147.00	1.3	3,315	0.04%
2024/03/26	7	151.79	0.2	154.50	149.00	6.9	3,324	0.21%
2024/03/25	12.3	153.61	0.1	154.00	153.50	12.2	3,337	0.37%
2024/03/22	12.7	151.78	3.3	152.89	153.50	9.4	3,451	0.27%
2024/03/21	25	153.54	0	0.00	154.50	25	3,496	0.71%
2024/03/20	5.5	154.29	9.7	153.44	153.00	-4.3	3,576	-0.12%
2024/03/19	6.4	156.41	13.3	155.72	157.00	-6.8	3,580	-0.19%
2024/03/18	2.9	147.40	1	147.00	149.00	1.9	3,510	0.05%
2024/03/15	4.4	145.11	4.1	144.39	145.50	0.3	3,527	0.01%
2024/03/14	5.9	146.14	3	146.00	145.50	2.9	3,504	0.08%
2024/03/13	16.3	148.85	6.4	148.61	147.50	9.9	3,524	0.28%
2024/03/12	8.1	152.38	13.4	152.56	153.00	-5.3	3,528	-0.15%
2024/03/11	7.2	153.95	18.1	154.11	153.00	-11	3,532	-0.31%
2024/03/08	25.2	156.58	7	154.43	153.00	18.2	3,645	0.50%
2024/03/07	6.8	156.34	16.2	158.58	156.50	-9.4	3,738	-0.25%
2024/03/06	7.4	153.03	3	152.50	152.50	4.4	3,665	0.12%
2024/03/05	16.1	157.46	7.6	159.31	155.00	8.5	3,851	0.22%
2024/03/04	0.4	157.07	1.8	156.52	156.00	-1.4	3,876	-0.04%
2024/03/01	1.2	155.22	2	155.25	155.50	-0.8	3,952	-0.02%
2024/02/29	1.2	152.06	3.1	152.50	152.00	-1.9	4,142	-0.05%
2024/02/27	6.7	153.56	6.4	153.10	152.00	0.3	4,486	0.01%
2024/02/26	5.4	157.36	3.1	156.34	157.00	2.3	4,737	0.05%
2024/02/23	7.6	160.89	4.1	158.65	158.00	3.5	4,751	0.07%
2024/02/22	9.8	162.12	10.4	162.37	162.50	-0.6	4,741	-0.01%
2024/02/21	4	161.64	4	161.63	161.00	0	4,732	0.00%
2024/02/20	1.2	161.46	1.7	162.29	161.00	-0.5	4,712	-0.01%
2024/02/19	11.1	162.21	14.6	161.62	160.50	-3.4	4,675	-0.07%
2024/02/16	1.2	157.42	0	0.00	157.50	1.2	4,620	0.03%
2024/02/15	8.1	157.44	5.1	157.32	156.00	3	4,683	0.06%
2024/02/05	0.6	160.22	16.2	158.60	159.50	-15.6	4,758	-0.33%
2024/02/02	2.2	157.25	7.2	157.72	158.50	-5	4,806	-0.10%
2024/02/01	1.2	154.23	1	156.00	152.50	0.2	4,827	0.00%
2024/01/31	1.1	155.14	3	157.33	155.00	-1.9	4,873	-0.04%
2024/01/30	1	155.00	1	155.00	156.00	0	4,966	0.00%
2024/01/29	4.5	155.39	6.1	156.83	155.50	-1.6	5,030	-0.03%
2024/01/26	0.1	154.50	4.6	154.60	154.50	-4.6	5,231	-0.09%
2024/01/25	1	153.50	3	152.17	151.00	-2	5,359	-0.04%
2024/01/24	6.1	152.77	15	154.07	154.50	-8.9	5,627	-0.16%
2024/01/23	1.5	150.98	2	151.00	151.00	-0.5	6,409	-0.01%
2024/01/22	2.2	150.53	1	150.50	151.00	1.2	6,477	0.02%
2024/01/19	1.1	150.49	13	150.12	150.50	-11.9	6,583	-0.18%
2024/01/18	4.2	146.61	2	145.76	145.50	2.2	6,627	0.03%
2024/01/17	6.7	148.94	6.3	147.60	146.00	0.4	6,639	0.01%
2024/01/16	5.2	152.00	4.3	152.41	152.50	0.9	6,607	0.01%
2024/01/15	1.1	150.59	1	150.50	151.00	0.1	6,614	0.00%
2024/01/12	2	151.25	14	150.79	151.00	-12	6,674	-0.18%
2024/01/11	2	148.50	1.4	150.66	150.50	0.6	6,724	0.01%
2024/01/10	1.2	149.00	2	148.00	148.00	-0.8	6,775	-0.01%
2024/01/09	5	150.30	2	149.25	149.00	3	6,851	0.04%
2024/01/08	11.2	152.18	1	152.00	149.50	10.2	6,929	0.15%
2024/01/05	1	148.00	4	148.00	148.00	-3	6,927	-0.04%
2024/01/04	12.1	147.08	5	146.50	146.00	7	6,933	0.10%
2024/01/03	23	150.04	17	148.56	148.00	6	6,875	0.09%
2024/01/02	3	157.33	3	156.17	156.00	0	6,836	0.00%
2023/12/29	3.1	158.64	2	158.50	159.00	1.1	6,862	0.02%
2023/12/28	1	157.00	0.2	157.50	157.50	0.8	6,899	0.01%
2023/12/27	7.5	158.97	3	159.00	159.50	4.5	6,930	0.07%
2023/12/26	4.1	158.27	2	157.50	158.50	2.1	6,974	0.03%
2023/12/25	2.2	156.96	4.5	157.62	157.50	-2.2	7,028	-0.03%
2023/12/22	1	154.00	0	0.00	154.50	1	7,032	0.01%
2023/12/21	4.1	152.39	0	0.00	152.00	4.1	7,027	0.06%
2023/12/20	6.8	153.93	6.1	154.09	153.50	0.7	6,999	0.01%
2023/12/19	26	156.63	10.1	153.84	153.50	15.9	6,969	0.23%
2023/12/18	9.4	164.94	12.3	164.59	161.50	-2.9	6,880	-0.04%
2023/12/15	11.6	169.69	9.6	170.24	170.00	2	6,817	0.03%
2023/12/14	4.4	169.31	5	169.60	169.00	-0.6	6,756	-0.01%
2023/12/13	4.1	166.63	3.1	166.48	167.00	1	6,777	0.01%
2023/12/12	4	168.25	6	167.92	167.00	-2	6,836	-0.03%
2023/12/11	0.2	167.24	2	167.25	166.00	-1.8	6,823	-0.03%
2023/12/08	3.4	168.15	7	168.14	167.50	-3.7	6,802	-0.05%
2023/12/07	31.3	168.33	23.1	166.56	166.00	8.2	6,782	0.12%
2023/12/06	8	169.50	5	170.70	170.00	3	6,750	0.04%
2023/12/05	7.1	170.46	28.2	171.39	171.50	-21.1	6,759	-0.31%
2023/12/04	21.2	170.73	37.3	170.61	169.50	-16.1	6,704	-0.24%
2023/12/01	12.7	170.07	10.1	169.10	167.50	2.5	6,587	0.04%
2023/11/30	57.2	170.14	73.9	169.96	172.00	-16.7	6,610	-0.25%
2023/11/29	29.2	166.66	25.9	167.67	168.00	3.2	6,503	0.05%
2023/11/28	56	160.72	53	162.42	163.50	3	6,526	0.05%
2023/11/27	26.1	161.76	49.7	162.66	157.00	-23.5	6,965	-0.34%
2023/11/24	104.5	166.63	69.2	165.96	167.00	35.4	6,829	0.52%	大買/
2023/11/22	21.2	151.46	2.9	153.28	151.50	18.3	6,247	0.29%
2023/11/21	2	152.00	4	152.00	153.00	-2	6,253	-0.03%
2023/11/20	7.5	152.43	9.2	154.04	152.00	-1.7	6,277	-0.03%
2023/11/17	1.4	152.42	0.4	153.00	152.50	1.1	6,286	0.02%
2023/11/16	2	155.98	2	155.00	153.50	0	6,303	0.00%
2023/11/15	6.1	154.58	15.1	155.00	154.50	-9	6,332	-0.14%
2023/11/14	9.1	151.99	10.4	151.80	154.00	-1.3	6,304	-0.02%
2023/11/13	11	153.05	8.1	151.22	152.00	3	6,369	0.05%
2023/11/10	3.5	154.23	30	154.72	156.50	-26.5	6,263	-0.42%
2023/11/09	5.2	154.29	9	153.78	154.50	-3.8	6,241	-0.06%
2023/11/08	22.1	153.40	12.2	152.76	152.00	9.9	6,221	0.16%
2023/11/07	21	155.62	27.3	154.48	153.00	-6.3	6,276	-0.10%
2023/11/06	29	154.17	13	154.62	155.00	16	6,175	0.26%
2023/11/03	37.2	153.79	57.1	151.60	150.50	-19.9	6,090	-0.33%
2023/11/02	14.1	147.32	10.1	147.72	149.50	4	5,899	0.07%
2023/11/01	37.3	147.89	27	148.33	147.00	10.3	5,764	0.18%
2023/10/31	116.1	146.34	151.9	146.44	145.00	-35.7	5,542	-0.64%	大買/大賣/
2023/10/30	16	140.00	11.3	140.00	140.00	4.7	4,808	0.10%
2023/10/27	3.2	126.94	7	126.86	127.50	-3.8	4,977	-0.08%
2023/10/26	11.8	123.64	2	122.00	121.00	9.8	4,942	0.20%
2023/10/25	1	128.00	2	128.25	127.50	-1	4,950	-0.02%
2023/10/24	6.8	125.98	5	126.50	127.00	1.8	4,970	0.04%
2023/10/23	4.2	126.63	6.3	125.52	125.50	-2.1	5,039	-0.04%
2023/10/20	12.5	127.08	5	127.20	126.50	7.5	5,102	0.15%
2023/10/19	7.4	130.37	34	129.59	130.50	-26.7	5,160	-0.52%
2023/10/18	7.2	136.71	0.1	135.50	134.00	7.2	5,171	0.14%
2023/10/17	4.7	140.01	4	140.00	139.00	0.7	5,267	0.01%
2023/10/16	34	138.59	10.7	138.92	138.00	23.3	5,362	0.43%
2023/10/13	2.2	133.11	5	134.80	137.00	-2.8	5,319	-0.05%
2023/10/12	5.4	133.97	4.1	134.12	134.50	1.3	5,329	0.02%
2023/10/11	0.5	134.30	0	0.00	133.00	0.5	5,376	0.01%
2023/10/06	23	135.43	12	136.54	134.50	11	5,465	0.20%
2023/10/05	7.8	135.03	2	135.50	135.00	5.8	5,470	0.11%
2023/10/04	3	133.50	0	0.00	134.50	3	5,497	0.05%
2023/10/03	5.5	133.83	4	133.50	132.50	1.5	5,507	0.03%
2023/10/02	7	134.36	3	134.33	134.50	4	5,573	0.07%
2023/09/28	6.1	129.09	1	129.00	129.00	5.1	5,718	0.09%
2023/09/27	4.4	131.14	6	131.08	130.50	-1.6	5,746	-0.03%
2023/09/26	5.4	132.99	4	132.25	132.00	1.4	5,774	0.02%
2023/09/25	4.1	135.82	1	135.50	135.50	3.1	5,790	0.05%
2023/09/22	0.3	136.50	1	135.00	136.00	-0.8	5,810	-0.01%
2023/09/21	9.4	136.04	2	135.50	135.00	7.4	5,844	0.13%
2023/09/20	2.4	141.16	2	140.00	139.50	0.4	5,817	0.01%
2023/09/19	4.3	141.24	1	140.00	140.00	3.3	5,830	0.06%
2023/09/18	20.2	145.78	14.2	144.99	144.00	6	5,842	0.10%
2023/09/15	1.3	145.09	7.9	147.06	145.50	-6.6	5,838	-0.11%
2023/09/14	3.4	142.06	3	141.67	142.50	0.4	5,779	0.01%
2023/09/13	7.5	139.06	2	139.25	139.00	5.5	5,784	0.09%
2023/09/12	4.9	139.69	1	138.50	139.50	3.9	5,816	0.07%
2023/09/11	2.5	138.57	2	137.25	137.50	0.5	5,875	0.01%
2023/09/08	10.8	138.83	7	138.86	138.00	3.8	5,914	0.06%
2023/09/07	9.5	144.96	10	145.35	143.00	-0.5	5,929	-0.01%
2023/09/06	11.3	143.26	7	143.86	143.50	4.3	5,936	0.07%
2023/09/05	10.1	143.25	3.3	141.73	143.00	6.9	5,980	0.11%
2023/09/04	15.7	143.11	7.2	143.45	144.00	8.6	6,023	0.14%
2023/09/01	28.3	141.86	20	142.90	140.50	8.3	6,125	0.14%
2023/08/31	1	135.50	6	134.58	136.00	-5	6,007	-0.08%
2023/08/30	2.3	134.78	6	135.42	134.00	-3.7	5,511	-0.07%
2023/08/29	5	130.50	5	130.80	131.00	0	5,456	0.00%
2023/08/28	12.3	130.21	6	130.33	129.50	6.3	5,422	0.12%
2023/08/25	2	128.24	5	128.60	128.00	-3	5,428	-0.05%
2023/08/24	9.1	129.29	7	129.57	129.50	2.1	5,412	0.04%
2023/08/23	4.1	127.99	2	128.50	128.50	2.1	5,392	0.04%
2023/08/22	5.4	128.83	2.1	129.95	128.50	3.3	5,365	0.06%
2023/08/21	6.6	130.32	3	128.67	129.00	3.6	5,350	0.07%
2023/08/18	5.3	131.47	6	131.75	132.00	-0.7	5,331	-0.01%
2023/08/17	24.5	130.25	10.2	130.44	130.00	14.4	5,344	0.27%
2023/08/16	7	135.71	3	132.00	135.50	4	5,261	0.08%
2023/08/15	16.3	136.19	5	136.10	135.00	11.3	5,227	0.22%
2023/08/14	3.3	137.79	4	138.25	138.50	-0.7	5,183	-0.01%
2023/08/11	11.8	144.62	20.2	144.43	143.50	-8.4	5,165	-0.16%
2023/08/10	4	148.88	11	149.09	150.50	-7	5,128	-0.14%
2023/08/09	8.1	151.06	6.2	150.57	151.50	1.9	5,250	0.04%
2023/08/08	2.2	149.30	0	0.00	151.00	2.2	5,248	0.04%
2023/08/07	6.1	154.06	1.2	152.96	152.00	4.9	5,226	0.09%
2023/08/04	11	154.59	9.2	153.98	154.50	1.8	5,214	0.03%
2023/08/02	14.7	151.89	16	151.97	153.00	-1.3	5,157	-0.03%
2023/08/01	55.9	152.00	14	150.71	150.00	41.9	5,078	0.82%
2023/07/31	21.1	165.31	5	164.50	164.00	16.1	4,837	0.33%
2023/07/28	26	167.42	7	167.57	166.50	19	4,759	0.40%
2023/07/27	3	166.20	4	167.88	166.00	-1	4,707	-0.02%
2023/07/26	12.6	165.28	1.2	165.46	162.50	11.4	4,712	0.24%
2023/07/25	16.1	170.05	5	169.60	168.00	11.1	4,801	0.23%
2023/07/24	21.5	176.57	10.1	176.01	172.50	11.4	4,784	0.24%
2023/07/21	3	177.00	18.2	178.50	178.00	-15.2	4,743	-0.32%
2023/07/20	25.3	178.62	11.6	178.24	177.50	13.7	4,731	0.29%
2023/07/19	22.2	177.52	31.2	180.09	171.50	-9	4,573	-0.20%
2023/07/18	1	173.92	5	173.90	174.50	-4	4,427	-0.09%
2023/07/17	11.3	173.25	7	172.71	173.50	4.3	4,414	0.10%
2023/07/14	3.7	176.67	6	177.42	176.50	-2.4	4,411	-0.05%
2023/07/13	3.5	173.11	31	174.47	173.50	-27.5	4,409	-0.62%
2023/07/12	17.1	172.85	20.3	171.30	170.50	-3.2	4,324	-0.07%
2023/07/11	5	170.20	5	170.40	170.50	0	4,289	0.00%
2023/07/10	1	167.02	2	170.00	167.00	-1	4,272	-0.02%
2023/07/07	15.1	167.53	8	166.56	167.50	7.1	4,255	0.17%
2023/07/06	31.3	171.67	36.1	174.14	171.50	-4.8	4,203	-0.11%
2023/07/05	29.3	170.14	16.2	168.23	167.00	13.1	4,044	0.32%
2023/07/04	8.6	168.42	6.6	166.50	168.00	2	3,990	0.05%
2023/07/03	6.3	164.30	3	164.00	164.00	3.3	4,004	0.08%
2023/06/30	7.6	165.13	3.2	164.69	164.00	4.4	4,017	0.11%
2023/06/29	12	166.00	4.4	166.54	165.00	7.6	4,089	0.19%
2023/06/28	7.1	167.22	2	168.25	167.00	5.1	4,294	0.12%
2023/06/27	5	165.60	6.1	167.34	166.00	-1.1	4,471	-0.02%
2023/06/26	3.3	166.43	2	167.00	165.50	1.3	4,585	0.03%
2023/06/21	4	170.64	4.4	171.13	170.00	-0.3	4,663	-0.01%
2023/06/20	3.1	174.67	8.3	174.30	173.50	-5.2	4,626	-0.11%
2023/06/19	5	178.30	3.2	178.50	178.00	1.8	4,615	0.04%
2023/06/16	11	179.23	33	179.79	179.50	-22	4,641	-0.47%
2023/06/15	22.1	182.49	12	183.50	181.50	10.1	4,649	0.22%
2023/06/14	13	180.00	31.1	180.53	180.00	-18.1	4,613	-0.39%
2023/06/13	7.3	177.37	7	179.23	176.00	0.2	4,556	0.00%
2023/06/12	27.1	179.54	25.8	178.87	177.00	1.3	4,501	0.03%
2023/06/09	9	173.56	15.2	173.99	175.50	-6.2	4,419	-0.14%
2023/06/08	41.2	177.03	30.1	176.07	175.00	11.1	4,386	0.25%
2023/06/07	29	174.97	17	176.21	177.00	12	4,363	0.28%
2023/06/06	4.2	161.64	2	161.50	161.00	2.2	4,185	0.05%
2023/06/05	2.3	163.61	1	164.00	164.00	1.3	4,202	0.03%
2023/06/02	7.3	159.95	2	160.25	160.00	5.3	4,214	0.13%
2023/06/01	1.4	158.14	0	0.00	158.00	1.4	4,268	0.03%
2023/05/31	1	159.51	4.3	160.00	159.50	-3.3	4,308	-0.08%
2023/05/30	9.4	157.65	9	158.84	159.00	0.4	4,288	0.01%
2023/05/29	4.3	158.15	3.1	159.16	159.00	1.2	4,334	0.03%
2023/05/26	1	154.01	3.5	155.50	155.00	-2.5	4,342	-0.06%
2023/05/25	4	152.76	3.6	153.99	152.50	0.4	4,347	0.01%
2023/05/24	4.1	153.52	3	153.00	153.00	1.1	4,359	0.02%
2023/05/23	6.3	154.37	9.1	155.29	156.50	-2.7	4,415	-0.06%
2023/05/22	7.2	148.75	5	150.10	150.00	2.2	4,418	0.05%
2023/05/19	7.1	150.72	3.1	150.19	151.50	4	4,421	0.09%
2023/05/18	6	151.25	7	151.14	150.50	-1	4,460	-0.02%
2023/05/17	6.4	148.76	8.2	149.67	151.50	-1.8	4,560	-0.04%
2023/05/16	4.7	146.08	5	146.69	148.00	-0.4	4,586	-0.01%
2023/05/15	28.8	146.65	13	145.08	144.00	15.8	4,618	0.34%
2023/05/12	8.3	158.93	2	159.00	159.00	6.3	4,752	0.13%
2023/05/11	4.3	159.49	2	158.00	157.00	2.3	4,784	0.05%
2023/05/10	3.1	163.52	2	163.00	163.00	1.1	4,864	0.02%
2023/05/09	5.2	165.96	9	165.56	166.00	-3.8	4,957	-0.08%
2023/05/08	3	167.50	2	167.25	166.50	1	5,034	0.02%
2023/05/05	3.1	165.02	1.4	164.93	165.00	1.7	5,110	0.03%
2023/05/04	4	164.13	4	164.50	165.00	0	5,181	0.00%
2023/05/03	7.1	164.86	5.3	164.42	163.50	1.8	5,295	0.03%
2023/05/02	11.1	165.47	7.6	166.57	167.50	3.6	5,342	0.07%
2023/04/28	27.1	162.16	21	163.83	163.50	6.1	5,481	0.11%
2023/04/27	15.1	159.64	11	160.00	160.00	4.1	5,404	0.08%
2023/04/26	6.1	160.48	7.3	159.87	160.00	-1.2	5,480	-0.02%
2023/04/25	4.4	166.84	2.1	165.82	165.00	2.4	5,583	0.04%
2023/04/24	0	171.00	0	0.00	170.50	0	5,698	0.00%
2023/04/21	0.5	171.00	2.2	170.86	169.00	-1.7	5,933	-0.03%
2023/04/20	3.2	174.84	5.3	174.43	173.00	-2.1	6,205	-0.03%
2023/04/19	5.1	178.39	2.2	178.98	176.00	2.9	6,377	0.05%
2023/04/18	4.3	185.70	4.1	186.79	182.00	0.2	6,430	0.00%
2023/04/17	1.3	185.16	4	184.50	185.50	-2.7	6,424	-0.04%
2023/04/14	4.1	182.49	2.8	182.73	183.00	1.3	6,413	0.02%
2023/04/13	6	183.18	7	182.93	182.00	-1	6,426	-0.02%
2023/04/12	3.2	183.53	5.2	183.64	183.50	-2.1	6,422	-0.03%
2023/04/11	7	184.79	2	184.25	184.50	5	6,426	0.08%
2023/04/10	7.1	182.94	6	183.92	185.00	1.1	6,388	0.02%
2023/04/07	6	182.84	3	183.00	182.00	3	6,379	0.05%
2023/04/06	3.1	182.14	19.1	183.24	184.50	-16	6,335	-0.25%
2023/03/31	9	181.06	8	181.31	182.50	1	6,287	0.02%
2023/03/30	13.3	180.13	8	180.00	181.50	5.3	6,254	0.08%
2023/03/29	59.1	182.90	49.9	183.17	178.50	9.2	6,181	0.15%
2023/03/28	10.6	182.52	16.3	183.29	186.00	-5.7	5,953	-0.10%
2023/03/27	17.2	180.50	14.1	183.04	181.00	3.1	5,780	0.05%
2023/03/24	6.7	178.29	22.2	178.13	179.50	-15.5	5,711	-0.27%
2023/03/23	3	173.83	4.2	173.38	173.50	-1.2	5,597	-0.02%
2023/03/22	0	0.00	4.3	171.62	171.50	-4.3	5,604	-0.08%
2023/03/21	2	170.50	2.1	171.75	172.00	-0.1	5,625	0.00%
2023/03/20	9.1	171.62	12	172.63	171.00	-2.9	5,601	-0.05%
2023/03/17	12.1	166.47	10	167.25	168.00	2.1	5,550	0.04%
2023/03/16	2	165.00	1.1	165.99	165.50	0.9	5,513	0.02%
2023/03/15	2.1	166.29	6.2	166.90	165.50	-4.1	5,549	-0.07%
2023/03/14	26.2	162.65	0.4	163.50	162.50	25.8	5,550	0.46%
2023/03/13	2	164.25	3	164.33	165.00	-1	5,584	-0.02%
2023/03/10	21.4	166.30	3	164.17	164.50	18.4	5,589	0.33%
2023/03/09	2	175.00	4	174.38	174.00	-2	5,537	-0.04%
2023/03/08	3.7	173.05	8	176.06	176.50	-4.3	5,521	-0.08%
2023/03/07	6	174.50	13	174.88	173.00	-7	5,514	-0.13%
2023/03/06	10.4	173.67	22	174.12	175.50	-11.6	5,485	-0.21%
2023/03/03	18.1	168.77	6	168.33	167.00	12.1	5,445	0.22%
2023/03/02	7.3	166.63	3	167.00	167.00	4.3	5,562	0.08%
2023/03/01	7.2	165.73	1	166.53	166.50	6.2	5,585	0.11%
2023/02/24	13.1	172.80	2.2	172.27	170.00	10.9	5,534	0.20%
2023/02/23	6.1	174.05	9	174.44	174.50	-2.9	5,504	-0.05%
2023/02/22	11.1	172.82	7.7	173.28	172.00	3.5	5,511	0.06%
2023/02/21	12.6	179.48	8.3	178.60	177.00	4.3	5,501	0.08%
2023/02/20	7.1	176.73	15.1	177.31	178.00	-8	5,513	-0.15%
2023/02/17	10.1	173.20	19.2	172.55	173.00	-9.2	5,504	-0.17%
2023/02/16	21.3	171.95	5	171.50	171.00	16.3	5,525	0.29%
2023/02/15	24.1	173.71	26.1	174.02	173.00	-2	5,596	-0.04%
2023/02/14	23.1	170.11	10	170.85	170.50	13.1	5,514	0.24%
2023/02/13	7	169.00	10	169.80	169.00	-3	5,559	-0.05%
2023/02/10	26.6	166.36	21.1	166.20	171.00	5.5	5,535	0.10%
2023/02/09	9	173.39	8	173.31	172.50	1	5,319	0.02%
2023/02/08	14	175.18	9	174.39	175.50	5	5,338	0.09%
2023/02/07	12	172.88	8	173.31	173.00	4	5,296	0.08%
2023/02/06	13.8	180.03	10.1	179.89	176.00	3.7	5,253	0.07%
2023/02/03	6.3	186.05	6	184.92	183.00	0.3	5,302	0.01%
2023/02/02	10.2	189.06	11	191.23	187.50	-0.8	5,419	-0.01%
2023/02/01	16	191.03	14.7	189.40	191.50	1.3	5,543	0.02%
2023/01/31	6.1	191.08	1	190.50	192.00	5.1	5,462	0.09%
2023/01/30	13.8	191.90	18.5	189.75	194.00	-4.7	5,495	-0.09%
2023/01/17	13	176.92	14.1	178.11	180.00	-1.1	5,448	-0.02%
2023/01/16	16.5	175.22	22.1	176.11	179.00	-5.6	5,451	-0.10%
2023/01/13	50.3	173.88	40.3	172.33	170.50	10	5,386	0.19%
2023/01/12	33	181.09	33.4	180.40	183.50	-0.4	5,283	-0.01%
2023/01/11	23	180.02	31.2	178.97	183.00	-8.2	5,164	-0.16%
2023/01/10	46.7	173.40	53.3	173.03	176.00	-6.5	5,045	-0.13%
2023/01/09	17.3	163.79	24.1	165.71	170.50	-6.8	4,797	-0.14%
2023/01/06	10	152.15	12	152.04	155.00	-2	4,662	-0.04%
2023/01/05	5	147.90	6	149.50	146.00	-1	4,635	-0.02%
2023/01/04	4	143.00	4	143.25	143.00	0	4,643	0.00%
2023/01/03	4	142.25	21	141.62	143.00	-17	4,716	-0.36%
2022/12/30	19.3	137.91	1	137.50	136.50	18.3	4,778	0.38%
2022/12/29	3	139.83	4	139.50	141.50	-1	4,994	-0.02%
2022/12/28	1.1	140.50	1	140.50	140.00	0.1	5,058	0.00%
2022/12/27	1	140.00	14	140.93	140.00	-13	5,073	-0.26%
2022/12/26	2	137.25	6	136.67	135.50	-4	5,085	-0.08%
2022/12/23	9	137.44	3	137.50	138.00	6	5,193	0.12%
2022/12/22	1	138.00	3	137.33	137.50	-2	5,241	-0.04%
2022/12/21	6	138.25	8.1	137.26	136.00	-2.1	5,285	-0.04%
2022/12/20	8	143.56	6	140.58	137.00	2	5,293	0.04%
2022/12/19	3	146.67	8	148.31	146.50	-5	5,304	-0.09%
2022/12/16	21	146.38	12.4	146.16	146.00	8.6	5,386	0.16%
2022/12/15	2.1	153.54	3	153.00	152.00	-1	5,411	-0.02%
2022/12/14	3.6	153.41	4	153.13	154.00	-0.4	5,419	-0.01%
2022/12/13	3	150.33	3	152.83	148.50	0	5,411	0.00%
2022/12/12	2.2	148.53	1	147.00	150.50	1.2	5,371	0.02%
2022/12/09	2.1	150.29	1	153.50	149.50	1.1	5,376	0.02%
2022/12/08	3.2	151.02	5	151.50	150.50	-1.9	5,383	-0.03%
2022/12/07	4.3	151.85	3	154.00	151.50	1.3	5,378	0.02%
2022/12/06	3	157.02	0	158.00	157.50	3	5,334	0.06%
2022/12/05	15.1	164.27	14	165.18	163.00	1.1	5,329	0.02%
2022/12/02	1.1	166.89	9	163.94	164.50	-7.9	5,278	-0.15%
2022/12/01	7	162.07	13.1	162.27	162.50	-6.1	5,249	-0.12%
2022/11/30	3.1	156.50	5	156.10	156.00	-1.9	5,218	-0.04%
2022/11/29	8	155.06	5	155.00	155.00	3	5,224	0.06%
2022/11/28	4	160.62	6	159.17	159.50	-2	5,255	-0.04%
2022/11/25	10	159.85	4.1	159.00	158.50	5.9	5,388	0.11%
2022/11/24	12.1	162.59	8.6	162.67	162.50	3.5	5,463	0.06%
2022/11/23	1	157.00	1	154.00	157.00	0	5,314	0.00%
2022/11/22	2	152.50	3.1	150.42	153.50	-1.1	5,319	-0.02%
2022/11/21	4	154.25	4	152.38	152.50	0	5,329	0.00%
2022/11/18	2	156.00	2	156.00	156.00	0	5,325	0.00%
2022/11/17	3	154.83	3	156.67	158.00	0	5,309	0.00%
2022/11/16	4	154.25	9.3	152.81	156.00	-5.3	5,273	-0.10%
2022/11/15	4	151.88	4	152.75	154.50	0	5,199	0.00%
2022/11/14	13.2	151.05	72	151.64	152.00	-58.8	5,180	-1.14%
2022/11/11	31.1	149.91	62.9	146.43	146.50	-31.8	5,134	-0.62%
2022/11/10	11	141.36	17	139.47	142.00	-6	5,007	-0.12%
2022/11/09	3.1	137.06	15	138.33	141.00	-12	4,990	-0.24%
2022/11/08	30.1	134.76	15.1	136.24	134.00	15	4,925	0.30%
2022/11/07	12.1	129.38	19	131.21	133.00	-6.9	4,884	-0.14%
2022/11/04	11	128.77	5	127.00	128.50	6	4,849	0.12%
2022/11/03	3	124.50	10	125.95	129.50	-7	4,785	-0.15%
2022/11/02	4	124.88	4	125.50	126.50	0	4,750	0.00%
2022/11/01	17	123.97	26	124.58	124.00	-9	4,722	-0.19%
2022/10/31	58.4	120.07	53.1	120.21	122.00	5.3	4,630	0.11%
2022/10/28	33.2	110.27	36	111.51	114.00	-2.8	4,484	-0.06%
2022/10/27	5	117.30	12	117.13	117.00	-7	4,318	-0.16%
2022/10/26	1	113.00	3.3	113.47	115.00	-2.3	4,321	-0.05%
2022/10/25	33.4	117.49	15	115.97	115.00	18.4	4,258	0.43%
2022/10/24	8	126.69	7	126.86	125.00	1	4,231	0.02%
2022/10/21	16.1	123.77	14	124.89	121.50	2.1	4,304	0.05%
2022/10/20	6	122.67	4	123.38	123.00	2	4,460	0.04%
2022/10/19	16	130.31	17.1	127.54	127.00	-1.1	4,490	-0.02%
2022/10/18	29.4	127.90	23	127.65	128.00	6.4	4,502	0.14%
2022/10/17	7	129.29	14	129.00	131.50	-7	4,413	-0.16%
2022/10/14	24.3	127.90	8	128.56	128.50	16.3	4,445	0.37%
2022/10/13	13	121.46	10	121.50	123.00	3	4,393	0.07%
2022/10/12	4	121.50	8	122.19	122.00	-4	4,339	-0.09%
2022/10/11	3.3	121.11	5	120.30	119.00	-1.7	4,282	-0.04%
2022/10/07	40.1	128.64	9	128.67	127.00	31.1	4,233	0.73%
2022/10/06	48	132.78	50	132.98	131.50	-2	4,182	-0.05%
2022/10/05	5	135.71	9	139.33	140.00	-4	3,972	-0.10%
2022/10/04	18	127.56	5	127.60	127.50	13	3,964	0.33%
2022/10/03	4	122.75	4.1	124.98	123.50	-0.1	3,958	0.00%
2022/09/30	15.2	121.40	11	122.82	123.50	4.2	3,964	0.10%
2022/09/29	3	126.16	3	125.33	123.00	0	3,916	0.00%
2022/09/28	19.4	127.36	15	127.97	126.00	4.4	3,929	0.11%
2022/09/27	0.6	134.50	5	135.30	136.00	-4.4	3,895	-0.11%
2022/09/26	4.1	137.18	2	138.50	135.50	2.1	3,919	0.05%
2022/09/23	8	142.50	4	140.88	144.00	4	3,936	0.10%
2022/09/22	26.8	145.86	16.1	145.13	146.00	10.7	3,865	0.28%
2022/09/21	3.1	154.18	1	154.00	155.00	2.1	3,778	0.06%
2022/09/20	1.1	159.23	0	0.00	156.50	1.1	3,785	0.03%
2022/09/19	3	158.50	0.1	159.00	158.50	2.9	3,792	0.08%
2022/09/16	5	161.00	3.1	159.71	159.50	1.9	3,808	0.05%
2022/09/15	1	161.50	1	163.00	163.50	0	3,800	0.00%
2022/09/14	5	160.80	5	163.00	162.50	0	3,815	0.00%
2022/09/13	4.4	167.54	9	165.78	165.50	-4.6	3,825	-0.12%
2022/09/12	1	166.50	1	168.00	166.00	0	3,850	0.00%
2022/09/08	0	0.00	4	162.88	163.00	-4	3,871	-0.10%
2022/09/07	4	159.25	7	156.50	159.00	-3	3,887	-0.08%
2022/09/06	5	162.80	2.1	162.45	160.50	2.9	3,885	0.07%
2022/09/05	4	161.20	1	161.50	161.00	3	3,918	0.08%
2022/09/02	13.1	165.60	7	166.79	165.00	6.1	3,940	0.15%
2022/09/01	32.8	168.24	28	171.71	167.00	4.8	3,896	0.12%
2022/08/31	9	173.44	13.5	175.86	178.50	-4.4	3,774	-0.12%
2022/08/30	41.1	163.19	41	162.99	162.50	0.1	3,705	0.00%
2022/08/29	6.5	161.72	2	160.50	160.50	4.5	3,759	0.12%
2022/08/26	1.3	170.80	1	171.00	169.50	0.3	3,908	0.01%
2022/08/25	1.1	168.05	3	167.83	167.50	-1.9	3,921	-0.05%
2022/08/24	6.3	167.33	4	166.38	166.00	2.3	4,011	0.06%
2022/08/23	3	170.50	3	169.83	170.50	0	4,178	0.00%
2022/08/22	2.2	171.16	1	171.50	170.00	1.2	4,325	0.03%
2022/08/19	3	173.33	5	173.81	174.00	-2	4,424	-0.05%
2022/08/18	25.4	170.78	11	170.41	170.00	14.4	4,416	0.33%
2022/08/17	1.2	175.26	1	176.50	176.50	0.2	4,374	0.00%
2022/08/16	1.6	176.16	1.2	174.17	174.00	0.4	4,372	0.01%
2022/08/15	1.1	174.97	5.1	175.01	176.50	-4	4,347	-0.09%
2022/08/12	5.2	171.03	8.2	171.91	173.50	-3	4,307	-0.07%
2022/08/11	3	167.83	4	166.50	167.50	-1	4,296	-0.02%
2022/08/10	3	162.67	3	161.33	162.00	0	4,311	0.00%
2022/08/09	3.1	164.32	2	163.75	164.00	1.1	4,338	0.03%
2022/08/08	2	162.26	3	164.33	167.00	-1	4,333	-0.02%
2022/08/05	3.3	162.41	5	163.60	165.00	-1.7	4,327	-0.04%
2022/08/04	4.1	158.02	7	157.21	161.00	-2.9	4,311	-0.07%
2022/08/03	7	156.36	5	156.00	157.00	2	4,263	0.05%
2022/08/02	4.3	155.47	9	155.00	158.00	-4.7	4,251	-0.11%
2022/08/01	1	155.00	2	158.50	158.50	-1	4,240	-0.02%
2022/07/29	12.1	156.52	6	157.00	159.00	6.1	4,244	0.14%
2022/07/28	11	155.59	22	154.80	157.00	-11	4,189	-0.26%
2022/07/27	31.2	152.37	9.1	153.05	153.00	22.1	4,114	0.54%
2022/07/26	32	169.05	24	170.48	168.50	8	3,994	0.20%
2022/07/25	8	180.06	5	179.50	179.50	3	4,059	0.07%
2022/07/22	1.1	187.38	2	187.25	185.00	-1	4,026	-0.02%
2022/07/21	17	186.08	18.2	184.97	188.50	-1.2	4,019	-0.03%
2022/07/20	0	182.00	0	0.00	181.00	0	3,960	0.00%
2022/07/19	3	177.17	8	178.50	179.00	-5	3,951	-0.13%
2022/07/18	3	177.50	0	0.00	178.00	3	3,977	0.08%
2022/07/15	3.2	175.23	7	175.43	176.00	-3.9	3,980	-0.10%
2022/07/14	5.1	171.86	8	170.75	174.50	-2.9	3,970	-0.07%
2022/07/13	5.2	169.92	3	167.50	166.50	2.2	3,941	0.06%
2022/07/12	26	164.37	26	159.81	165.00	0	3,903	0.00%
2022/07/11	3.1	171.74	4	170.75	169.50	-0.9	3,813	-0.02%
2022/07/08	1	170.50	6	172.42	171.50	-5	3,795	-0.13%
2022/07/07	2	161.00	4	156.75	162.00	-2	3,757	-0.05%
2022/07/06	9.3	165.72	7	166.86	161.50	2.3	3,713	0.06%
2022/07/05	0.1	177.42	0	0.00	178.00	0.1	3,657	0.00%
2022/07/04	7.4	178.29	9	175.78	173.50	-1.6	3,675	-0.04%
2022/07/01	3.2	189.88	0	0.00	185.50	3.2	3,694	0.09%
2022/06/30	3.1	193.85	3.1	193.20	192.50	0	3,690	0.00%
2022/06/29	1	200.50	2	201.00	201.00	-1	3,717	-0.03%
2022/06/28	6.1	203.20	3	200.67	201.00	3.1	3,750	0.08%
2022/06/27	0.1	212.50	3	211.00	209.00	-3	3,814	-0.08%
2022/06/24	3.1	204.02	8.2	203.96	204.00	-5.2	3,791	-0.14%
2022/06/23	3	199.17	1	202.50	200.50	2	3,808	0.05%
2022/06/22	18.1	201.39	13	202.04	199.50	5.1	3,864	0.13%
2022/06/21	0	208.00	5	209.50	211.00	-5	3,831	-0.13%
2022/06/20	6	203.08	1.3	203.62	203.00	4.7	3,800	0.12%
2022/06/17	2.1	204.90	0	0.00	203.00	2.1	3,753	0.06%
2022/06/16	9.3	216.56	5	222.90	212.00	4.3	3,709	0.12%
2022/06/15	6	216.67	6	217.33	218.50	0	3,710	0.00%
2022/06/14	5	214.20	25	211.88	218.00	-20	3,700	-0.54%
2022/06/13	6.3	216.40	2	217.00	215.00	4.3	3,654	0.12%
2022/06/10	5.1	226.29	5.1	224.69	228.00	0.1	3,624	0.00%
2022/06/09	3	224.67	3	223.33	225.00	0	3,603	0.00%
2022/06/08	3.3	225.85	2	223.75	223.00	1.2	3,583	0.03%
2022/06/07	15.3	229.74	1.1	229.98	228.00	14.2	3,544	0.40%
2022/06/06	40.3	233.71	56.7	231.83	234.00	-16.4	3,492	-0.47%
2022/06/02	7.2	223.28	23.3	223.39	221.00	-16.2	3,334	-0.48%
2022/06/01	5.3	227.88	15.1	225.57	227.00	-9.8	3,312	-0.30%
2022/05/31	47.3	225.88	19.2	227.54	225.00	28.1	3,214	0.87%
2022/05/30	34.2	216.28	32.1	216.54	218.00	2.1	3,035	0.07%
2022/05/27	7.2	214.66	4.2	211.55	217.00	3	2,889	0.10%
2022/05/26	0.3	200.44	2	201.25	199.00	-1.7	2,781	-0.06%
2022/05/25	0.1	195.00	0	0.00	195.50	0.1	2,785	0.00%
2022/05/24	1	198.00	1.3	193.35	192.00	-0.3	2,796	-0.01%
2022/05/23	2.1	198.61	3	199.83	200.50	-0.9	2,778	-0.03%
2022/05/20	0	200.00	1.2	199.59	200.00	-1.2	2,805	-0.04%
2022/05/19	11	198.36	11	197.91	198.50	0	2,822	0.00%
2022/05/18	16.1	207.54	9	205.56	205.50	7.1	2,792	0.26%
2022/05/17	1.3	201.31	2	202.00	205.00	-0.7	2,753	-0.03%
2022/05/16	1	195.04	1	196.50	196.50	0	2,736	0.00%
2022/05/13	1	197.00	4	194.00	198.00	-3	2,745	-0.11%
2022/05/12	5.2	191.32	3	191.17	189.00	2.2	2,816	0.08%
2022/05/11	0.2	195.30	0	196.00	194.00	0.2	2,891	0.01%
2022/05/10	1.2	191.55	4	191.13	193.50	-2.8	2,910	-0.09%
2022/05/09	1.1	195.51	0	195.00	193.50	1	2,914	0.04%
2022/05/06	4.3	192.89	9.1	196.00	198.50	-4.8	2,896	-0.16%
2022/05/05	2.5	197.64	3.2	198.18	198.50	-0.8	2,864	-0.03%
2022/05/04	6.6	192.62	1	195.50	193.50	5.6	2,809	0.20%
2022/05/03	17	195.03	16	195.97	195.00	1	2,752	0.04%
2022/04/29	29.5	199.76	11	204.05	195.50	18.5	2,666	0.69%
2022/04/28	1.1	212.95	1	211.50	211.00	0.1	2,515	0.00%
2022/04/27	2	209.25	0	0.00	214.00	2	2,511	0.08%
2022/04/26	3.4	218.49	0	0.00	217.00	3.4	2,525	0.13%
2022/04/25	2.2	221.86	2.1	221.79	221.50	0.1	2,546	0.00%
2022/04/22	0.6	229.00	0	0.00	226.00	0.6	2,586	0.02%
2022/04/21	1.4	231.79	2	232.00	233.00	-0.6	2,559	-0.02%
2022/04/20	2.2	227.14	5	227.50	228.00	-2.8	2,561	-0.11%
2022/04/18	1.3	228.05	32.1	227.00	226.00	-30.8	2,646	-1.16%
2022/04/15	0.2	230.00	0	0.00	230.00	0.2	2,669	0.01%
2022/04/14	9.4	233.34	6	230.17	230.00	3.4	2,728	0.12%
2022/04/13	1.1	236.25	3	238.83	237.50	-1.9	2,765	-0.07%
2022/04/12	8.1	229.40	6.2	232.06	231.00	1.9	2,835	0.07%
2022/04/11	5.2	233.55	22.2	232.34	233.00	-17	2,837	-0.60%
2022/04/08	6.2	242.10	4	244.13	240.50	2.2	2,810	0.08%
2022/04/07	9.5	247.03	1.5	244.72	243.00	8	2,792	0.29%
2022/04/06	1.1	256.17	0.1	257.50	258.00	0.9	2,719	0.03%
2022/04/01	6.2	258.26	7	261.50	263.00	-0.8	2,668	-0.03%
2022/03/31	4.5	266.27	2	265.75	266.00	2.5	2,618	0.10%
2022/03/30	15.4	268.95	3.6	269.74	271.50	11.8	2,593	0.46%
2022/03/29	1	278.00	1	280.00	282.00	0	2,519	0.00%
2022/03/28	7.2	273.62	7	275.14	276.50	0.2	2,536	0.01%
2022/03/25	21.1	282.84	2	282.75	280.50	19.1	2,552	0.75%
2022/03/24	6.2	289.94	4	292.00	293.00	2.2	2,506	0.09%
2022/03/23	1.1	293.55	0	295.00	292.50	1.1	2,546	0.04%
2022/03/22	0	0.00	1	293.00	292.50	-1	2,582	-0.04%
2022/03/21	1	292.02	6.2	292.88	291.50	-5.2	2,668	-0.20%
2022/03/18	3	289.00	0	0.00	292.50	3	2,737	0.11%
2022/03/17	1	294.00	6.2	296.30	296.50	-5.2	2,857	-0.18%
2022/03/16	1.1	286.56	0	0.00	287.00	1.1	2,929	0.04%
2022/03/15	8.2	286.32	3	291.50	285.50	5.2	3,040	0.17%
2022/03/14	0	290.00	0	0.00	289.00	0	3,050	0.00%
2022/03/11	6	289.50	0	0.00	290.50	6	3,074	0.20%
2022/03/10	0.1	296.45	4	295.25	295.50	-3.9	3,066	-0.13%
2022/03/09	3.1	288.61	2	286.50	286.50	1.1	3,078	0.03%
2022/03/08	8.2	290.79	0	0.00	286.00	8.2	3,107	0.26%
2022/03/07	3.1	293.53	0.2	293.50	292.50	2.9	3,105	0.09%
2022/03/04	3.1	305.00	0	0.00	303.00	3.1	3,178	0.10%
2022/03/03	0.3	311.52	0	0.00	310.50	0.3	3,325	0.01%
2022/03/02	0.1	307.00	3	310.00	309.50	-2.9	3,340	-0.09%
2022/03/01	1.1	307.09	0	0.00	308.00	1.1	3,340	0.03%
2022/02/25	2.2	304.05	1.2	304.63	302.00	1	3,351	0.03%
2022/02/24	4.4	305.44	4	303.75	302.50	0.4	3,345	0.01%
2022/02/23	5.1	310.12	3	310.00	310.50	2.1	3,342	0.06%
2022/02/22	14.2	312.07	1	311.96	310.00	13.2	3,353	0.39%
2022/02/21	26	312.35	25	320.00	321.00	1	3,347	0.03%
2022/02/18	0	315.50	0.1	315.50	316.00	-0.1	3,386	0.00%
2022/02/17	0	0.00	0.2	318.00	318.00	-0.2	3,428	-0.01%
2022/02/16	0.2	317.50	30	316.00	316.00	-29.9	3,422	-0.87%
2022/02/15	1.4	310.61	0	0.00	308.00	1.4	3,405	0.04%
2022/02/14	2.3	307.36	2.1	311.38	312.50	0.2	3,376	0.01%
2022/02/11	9.3	326.01	1	333.00	320.00	8.3	3,274	0.25%
2022/02/10	0	0.00	1.6	339.06	341.00	-1.6	3,178	-0.05%
2022/02/09	21	338.05	1	343.00	344.00	20	3,185	0.63%
2022/02/08	1	343.00	20.1	344.99	343.00	-19	3,174	-0.60%
2022/02/07	15	335.50	15	335.00	335.50	0	3,219	0.00%
2022/01/26	0	0.00	6.1	335.02	335.50	-6.1	3,278	-0.19%
2022/01/24	0.2	331.00	0	0.00	343.50	0.2	3,423	0.01%
2022/01/21	2.1	340.19	2	338.26	338.50	0.1	3,748	0.00%
2022/01/20	1	336.50	5	339.10	340.00	-4	3,771	-0.11%
2022/01/19	9.4	335.01	0.1	341.00	333.00	9.3	3,853	0.24%
2022/01/18	2	346.50	9	345.50	344.50	-7	3,822	-0.18%
2022/01/17	9.1	339.46	10	337.65	340.50	-0.9	3,781	-0.02%
2022/01/14	0.2	331.36	0	0.00	331.00	0.2	3,745	0.00%
2022/01/13	1.4	335.04	0	0.00	336.00	1.4	3,734	0.04%
2022/01/12	2.1	335.30	1.6	333.44	337.00	0.5	3,739	0.01%
2022/01/11	3.3	344.84	0	0.00	343.00	3.3	3,665	0.09%
2022/01/10	0.2	352.47	1	353.50	354.50	-0.8	3,617	-0.02%
2022/01/07	13.2	364.11	10	358.05	355.00	3.2	3,593	0.09%
2022/01/06	7.2	374.43	6	378.00	375.00	1.2	3,528	0.03%
2022/01/05	2	382.66	9.2	383.24	385.50	-7.2	3,486	-0.21%
2022/01/04	2.1	379.38	7.2	378.10	379.50	-5.1	3,406	-0.15%
2022/01/03	1.2	372.67	0	0.00	372.00	1.2	3,396	0.03%
2021/12/30	1	375.50	2.1	375.98	374.50	-1.1	3,401	-0.03%
2021/12/29	0	372.00	2.1	372.26	371.00	-2.1	3,393	-0.06%
2021/12/28	2	371.50	1	374.00	371.50	1	3,407	0.03%
2021/12/27	0.1	370.50	3	370.50	371.00	-2.9	3,415	-0.08%
2021/12/24	6	372.08	3	373.67	370.00	3	3,423	0.09%
2021/12/23	4.1	375.36	1	380.00	372.50	3.1	3,422	0.09%
2021/12/22	1	375.00	2	379.00	376.00	-1	3,471	-0.03%
2021/12/21	4.5	377.89	6	370.42	380.00	-1.5	3,471	-0.04%
2021/12/20	24.1	366.13	3	367.01	367.00	21.1	3,446	0.61%
2021/12/17	13.2	375.20	4.1	377.21	376.00	9.2	3,419	0.27%
2021/12/16	7.7	383.84	2	383.97	383.00	5.7	3,391	0.17%
2021/12/15	8	387.19	4	383.84	380.50	4	3,368	0.12%
2021/12/14	0	0.00	14.2	384.73	385.00	-14.2	3,329	-0.43%
2021/12/13	16.2	385.81	13.4	387.73	382.50	2.8	3,263	0.08%
2021/12/10	6	372.33	6	372.83	374.00	0	3,130	0.00%
2021/12/09	9.1	370.36	5	370.80	377.00	4.1	3,055	0.13%
2021/12/08	2	361.25	0	362.00	362.00	2	2,991	0.07%
2021/12/03	0	357.00	6.1	356.99	355.50	-6.1	2,979	-0.20%
2021/12/02	7.1	352.62	7.9	351.89	352.00	-0.8	3,000	-0.03%
2021/12/01	2	357.75	0.7	358.29	358.00	1.3	3,036	0.04%
2021/11/30	8	367.19	35.1	369.05	362.50	-27.1	3,072	-0.88%
2021/11/29	37.1	365.23	23.9	361.62	364.50	13.2	3,017	0.44%
2021/11/26	1.1	343.48	0.2	342.59	340.50	0.9	2,913	0.03%
2021/11/25	9.1	352.90	3	351.00	351.00	6.1	2,917	0.21%
2021/11/24	3	356.51	7	359.43	356.00	-4	2,905	-0.14%
2021/11/23	5.2	356.48	1	356.00	353.50	4.2	2,883	0.15%
2021/11/22	1.1	357.55	2	357.75	356.00	-0.9	2,874	-0.03%
2021/11/19	1.1	355.05	0	0.00	351.50	1.1	2,886	0.04%
2021/11/18	6	355.75	4.6	352.68	352.50	1.4	2,902	0.05%
2021/11/17	6.4	364.16	4.6	360.36	361.00	1.9	2,905	0.06%
2021/11/16	8.4	359.66	12.4	359.24	357.50	-4	2,909	-0.14%
2021/11/15	5.1	354.81	3	355.67	352.00	2.1	2,900	0.07%
2021/11/11	0.1	352.00	1	350.00	348.00	-0.9	2,935	-0.03%
2021/11/10	2	347.00	2.1	349.98	350.50	-0.1	2,968	0.00%
2021/11/09	4	350.75	2	349.00	349.00	2	3,001	0.07%
2021/11/08	4	351.62	6	355.75	347.00	-2	3,013	-0.07%
2021/11/05	5.1	352.91	1	353.99	356.00	4.1	2,990	0.14%
2021/11/04	4.3	357.55	4	352.63	354.00	0.3	2,994	0.01%
2021/11/03	3.2	356.31	5.2	357.86	358.00	-2	2,962	-0.07%
2021/11/02	7.1	359.89	7.1	354.01	346.50	0	2,937	0.00%
2021/11/01	11.2	355.24	8	357.81	358.50	3.2	2,913	0.11%
2021/10/29	6	353.58	24.4	354.76	357.50	-18.4	2,823	-0.65%
2021/10/28	8	331.62	10	327.50	325.00	-2	2,515	-0.08%
2021/10/27	12.2	324.04	14.9	322.14	329.00	-2.7	2,537	-0.10%
2021/10/26	0	307.83	3.1	306.38	305.00	-3	2,596	-0.12%
2021/10/25	3	299.67	0	0.00	300.00	3	2,643	0.11%
2021/10/22	0	303.00	4	304.50	305.00	-4	2,734	-0.15%
2021/10/21	4.1	303.11	1	307.00	300.50	3.1	2,778	0.11%
2021/10/20	1.1	304.98	1.2	303.50	302.00	-0.2	2,827	-0.01%
2021/10/19	0.1	303.00	0.1	302.50	300.00	0	2,846	0.00%
2021/10/18	0	304.00	0	0.00	300.00	0	2,874	0.00%
2021/10/15	0.1	304.50	3	305.50	304.00	-3	2,889	-0.10%
2021/10/14	1.2	299.19	1	301.50	298.50	0.2	2,925	0.01%
2021/10/13	6.4	300.61	1	297.50	295.50	5.4	2,955	0.18%
2021/10/08	3	308.83	3	309.01	305.50	0	3,053	0.00%
2021/10/07	2	310.50	3.1	311.52	311.50	-1.1	3,154	-0.03%
2021/10/06	9	301.00	10	301.05	301.00	-1	3,220	-0.03%
2021/10/05	8.1	298.35	9	292.89	299.50	-0.9	3,278	-0.03%
2021/10/04	2.3	297.00	1.1	297.64	297.00	1.2	3,320	0.03%
2021/10/01	0.1	306.00	0	0.00	303.50	0.1	3,343	0.00%
2021/09/30	0.1	303.14	1	307.91	310.00	-0.9	3,377	-0.03%
2021/09/29	9.9	302.31	4.7	302.12	301.50	5.2	3,393	0.15%
2021/09/28	9.2	315.75	7	314.50	314.50	2.2	3,384	0.07%
2021/09/27	11.1	322.90	17	323.12	323.50	-5.9	3,394	-0.17%
2021/09/24	6	319.67	5.1	321.51	319.50	0.9	3,409	0.03%
2021/09/23	2.2	320.56	0.1	321.79	319.50	2.2	3,487	0.06%
2021/09/22	0	0.00	0.5	318.01	319.50	-0.5	3,575	-0.01%
2021/09/17	2	324.00	0	0.00	323.50	2	3,712	0.05%
2021/09/16	0	318.50	0	319.50	317.00	0	3,697	0.00%
2021/09/15	3	317.83	0	0.00	316.00	3	3,745	0.08%
2021/09/14	2	322.50	0.1	322.00	320.50	2	3,785	0.05%
2021/09/13	3.3	320.66	1	328.50	319.00	2.3	3,835	0.06%
2021/09/10	0.1	333.00	0	0.00	334.00	0.1	3,807	0.00%
2021/09/09	5	327.50	1	326.53	327.50	4	3,861	0.10%
2021/09/08	13.3	327.81	1.1	338.20	326.50	12.3	3,895	0.31%
2021/09/07	2.2	345.36	2.1	349.93	339.00	0.1	3,929	0.00%
2021/09/06	1.1	354.13	14.1	357.02	355.00	-12.9	3,984	-0.32%
2021/09/03	2.1	349.48	3	350.83	351.00	-0.9	4,103	-0.02%
2021/09/02	5.2	341.44	5	344.47	340.00	0.1	4,294	0.00%
2021/09/01	5.4	342.39	4	341.50	344.00	1.4	4,272	0.03%
2021/08/31	7.1	330.84	7	332.64	330.50	0.1	4,243	0.00%
2021/08/30	2.2	328.00	2	326.50	327.50	0.2	4,231	0.01%
2021/08/26	1.3	329.18	7	327.71	326.00	-5.7	4,241	-0.13%
2021/08/25	2	324.00	3	325.00	328.00	-1	4,264	-0.02%
2021/08/24	10.5	323.71	3.1	325.05	319.50	7.4	4,280	0.17%
2021/08/23	2	313.75	3.1	319.82	321.00	-1.1	4,264	-0.03%
2021/08/20	19	312.05	15	310.77	310.00	4	4,262	0.09%
2021/08/19	0	326.50	0	0.00	324.50	0	4,276	0.00%
2021/08/18	2	320.07	4	322.63	328.00	-2	4,304	-0.05%
2021/08/17	1	326.50	1	323.50	319.50	0	4,320	0.00%
2021/08/16	2.3	325.14	3	325.33	321.00	-0.7	4,328	-0.02%
2021/08/13	4.2	335.74	1.1	334.57	331.50	3.1	4,375	0.07%
2021/08/12	2	342.25	10	343.80	343.50	-8	4,419	-0.18%
2021/08/11	4.2	337.38	1.2	335.33	335.50	3	4,443	0.07%
2021/08/10	4	339.00	1	339.03	337.00	3	4,482	0.07%
2021/08/09	6	343.50	6	340.50	338.00	0	4,528	0.00%
2021/08/06	9	348.00	8	349.19	348.50	1	4,603	0.02%
2021/08/05	6.4	349.32	8	346.19	350.00	-1.7	4,629	-0.04%
2021/08/04	3.1	338.52	2	338.00	337.00	1.1	4,707	0.02%
2021/08/03	4.1	338.25	3	336.33	336.50	1.1	4,743	0.02%
2021/08/02	11.2	338.56	5.2	341.20	338.50	6	4,717	0.13%
2021/07/30	6.2	349.24	4.1	345.39	346.00	2.1	4,676	0.04%
2021/07/29	4	344.27	4.1	345.65	347.50	-0.1	4,532	0.00%
2021/07/28	4.4	343.61	1.1	343.31	344.50	3.3	4,562	0.07%
2021/07/27	4.1	359.14	0	0.00	356.00	4.1	4,648	0.09%
2021/07/26	3.2	363.42	0.1	364.00	363.00	3.2	4,752	0.07%
2021/07/23	3	373.01	1.7	376.49	370.00	1.3	4,753	0.03%
2021/07/22	17.1	372.75	4.4	374.54	372.50	12.7	4,756	0.27%
2021/07/21	3.1	376.64	0.3	376.07	376.00	2.8	4,725	0.06%
2021/07/20	4.1	379.80	2	378.75	375.00	2.1	4,741	0.04%
2021/07/19	2.2	383.94	2	385.00	381.50	0.2	4,715	0.00%
2021/07/16	6.1	388.66	5.2	390.67	390.00	0.9	4,728	0.02%
2021/07/15	8.1	395.11	6.7	396.27	392.50	1.4	4,731	0.03%
2021/07/14	20.9	392.08	25.6	388.52	395.00	-4.7	4,677	-0.10%
2021/07/13	13.4	386.81	36	385.86	381.00	-22.6	4,599	-0.49%
2021/07/12	15	378.50	6.2	377.80	381.00	8.8	4,558	0.19%
2021/07/09	3.3	365.85	3.2	365.15	370.00	0.1	4,501	0.00%
2021/07/08	4.2	370.48	6	372.17	370.00	-1.8	4,514	-0.04%
2021/07/07	59	370.36	3.1	370.66	371.00	55.9	4,520	1.24%
2021/07/06	15.1	378.68	33.1	376.12	376.00	-18	4,489	-0.40%
2021/07/05	7.2	381.41	10	381.70	382.00	-2.8	4,512	-0.06%
2021/07/02	3.2	369.79	6.1	373.00	374.50	-2.9	4,491	-0.07%
2021/07/01	2.1	368.74	0	0.00	366.00	2.1	4,530	0.05%
2021/06/30	3.1	380.82	5	382.39	375.00	-1.9	4,535	-0.04%
2021/06/29	10.1	379.53	12	379.20	375.00	-1.9	4,487	-0.04%
2021/06/28	6	376.83	12.2	370.94	380.00	-6.2	4,418	-0.14%
2021/06/25	3.1	369.27	1	365.00	364.00	2.1	4,310	0.05%
2021/06/24	1	368.99	1	372.00	366.00	0	4,362	0.00%
2021/06/23	5	372.60	4.1	372.60	373.50	1	4,387	0.02%
2021/06/22	2	369.50	2.3	369.89	368.00	-0.3	4,348	-0.01%
2021/06/21	2.1	368.69	2	363.50	363.00	0.1	4,326	0.00%
2021/06/18	6	370.75	6	370.83	364.00	0	4,329	0.00%
2021/06/17	5.1	367.43	2	366.50	369.00	3.1	4,306	0.07%
2021/06/16	26.3	370.23	14	371.68	364.50	12.3	4,289	0.29%
2021/06/15	12.2	377.93	14.3	374.97	376.00	-2.1	4,251	-0.05%
2021/06/11	40.3	370.87	49.8	370.42	373.50	-9.5	4,181	-0.23%
2021/06/10	17.1	354.73	9.9	360.83	358.00	7.2	4,006	0.18%
2021/06/09	2.1	333.98	1.3	332.40	332.00	0.9	3,776	0.02%
2021/06/08	4	329.75	2	329.25	330.00	2	3,876	0.05%
2021/06/07	0.1	324.00	0	0.00	325.00	0.1	3,889	0.00%
2021/06/04	0.3	325.80	0	0.00	326.50	0.3	3,909	0.01%
2021/06/03	0.1	327.00	3	325.34	327.00	-2.9	3,992	-0.07%
2021/06/02	3.3	323.53	0	0.00	320.00	3.3	4,071	0.08%
2021/06/01	1	329.01	1	332.00	329.00	0	4,099	0.00%
2021/05/31	0.1	327.00	1.1	324.73	326.00	-1	4,147	-0.02%
2021/05/28	2	323.75	1	324.00	326.00	1	4,201	0.02%
2021/05/27	1.3	319.66	3	320.67	321.00	-1.7	4,277	-0.04%
2021/05/26	4.4	327.45	6	328.08	323.00	-1.6	4,298	-0.04%
2021/05/25	8	326.19	9	324.89	328.00	-1	4,318	-0.02%
2021/05/24	0.2	308.16	2.1	313.86	312.50	-1.9	4,372	-0.04%
2021/05/21	1	303.00	10	307.45	307.50	-9	4,449	-0.20%
2021/05/20	15.1	301.86	4	301.88	299.00	11.1	4,524	0.25%
2021/05/19	1	311.44	7	313.00	314.00	-6	4,618	-0.13%
2021/05/18	6.1	312.79	3	311.17	314.00	3.1	4,656	0.07%
2021/05/17	29.2	298.67	36.1	296.65	300.00	-6.9	4,788	-0.14%
2021/05/14	18.4	307.11	11.5	305.16	302.50	6.9	4,979	0.14%
2021/05/13	4	323.75	3.3	322.83	322.50	0.7	5,298	0.01%
2021/05/12	3.1	315.77	10.2	319.91	328.50	-7.1	5,329	-0.13%
2021/05/11	4.3	323.35	11.1	323.62	322.50	-6.7	5,286	-0.13%
2021/05/10	5.1	338.43	6	338.41	338.50	-0.9	5,285	-0.02%
2021/05/07	4	331.65	10	332.10	337.50	-6	5,327	-0.11%
2021/05/06	3.1	323.24	5.1	324.81	326.00	-2	5,365	-0.04%
2021/05/05	9.4	325.93	6.3	329.60	326.00	3.2	5,423	0.06%
2021/05/04	8.2	332.00	7.1	321.90	322.00	1.1	5,473	0.02%
2021/05/03	14.4	341.12	15.2	343.58	350.00	-0.8	5,365	-0.01%
2021/04/29	14.4	369.33	12.1	370.75	366.50	2.3	5,312	0.04%
2021/04/28	7.3	366.85	10	365.50	365.00	-2.7	5,387	-0.05%
2021/04/27	22	370.98	35.1	370.50	370.50	-13.1	5,591	-0.23%
2021/04/26	3.2	369.00	1	371.00	372.00	2.1	5,676	0.04%
2021/04/23	0.3	371.90	1	367.00	372.00	-0.8	5,735	-0.01%
2021/04/22	3.5	369.17	1.1	367.71	367.50	2.4	5,873	0.04%
2021/04/21	2.3	375.84	7	373.71	371.50	-4.7	6,144	-0.08%
2021/04/20	2	380.51	1	381.50	381.00	1	6,408	0.02%
2021/04/19	1.1	379.57	2	380.50	379.50	-1	6,503	-0.01%
2021/04/16	4	380.88	4.2	380.79	383.00	-0.2	6,764	0.00%
2021/04/15	3.3	371.91	7	373.22	376.50	-3.8	6,849	-0.05%
2021/04/14	7.5	370.17	2.2	373.13	369.50	5.2	7,039	0.07%
2021/04/13	2.9	377.61	3	379.83	375.50	-0.1	7,131	0.00%
2021/04/12	2.2	378.24	1.1	380.06	381.50	1.1	7,168	0.02%
2021/04/09	6.3	380.64	4	380.00	379.00	2.3	7,375	0.03%
2021/04/08	5.2	383.43	6	385.25	385.50	-0.8	7,377	-0.01%
2021/04/07	31.3	383.34	30.4	384.44	384.50	0.9	7,368	0.01%
2021/04/06	2.2	392.30	6.1	392.91	390.00	-4	7,314	-0.05%
2021/04/01	4	390.75	40.2	390.55	389.50	-36.2	7,298	-0.50%
2021/03/31	12.6	392.41	16	391.34	391.00	-3.4	7,273	-0.05%
2021/03/30	24.2	389.44	7	392.93	395.00	17.2	7,251	0.24%
2021/03/29	32.2	395.58	9	392.50	390.50	23.2	7,230	0.32%
2021/03/26	13.1	393.26	17.7	394.36	397.00	-4.7	7,177	-0.07%
2021/03/25	0	0.00	0.6	385.64	386.00	-0.6	7,131	-0.01%
2021/03/24	3	384.67	3	385.66	384.00	0	7,141	0.00%
2021/03/23	27.2	384.86	25	382.86	385.00	2.2	7,115	0.03%
2021/03/22	7	385.64	3.1	385.69	384.00	4	7,134	0.06%
2021/03/19	3.1	380.36	6.2	379.01	380.00	-3.1	7,152	-0.04%
2021/03/18	10.2	388.25	12.1	390.25	384.50	-1.8	7,251	-0.02%
2021/03/17	1	390.00	4	390.25	389.50	-3	7,331	-0.04%
2021/03/16	12	390.75	8.2	390.20	389.50	3.8	7,354	0.05%
2021/03/15	12	391.58	10.6	392.65	392.00	1.4	7,417	0.02%
2021/03/12	23.5	396.87	20.1	396.10	393.50	3.5	7,427	0.05%
2021/03/11	2	386.00	5.2	385.70	386.50	-3.2	7,369	-0.04%
2021/03/10	20.1	381.49	25.1	380.76	381.00	-5	7,382	-0.07%
2021/03/09	21.2	376.39	22.1	373.25	375.50	-0.9	7,422	-0.01%
2021/03/08	10.2	380.80	20.2	380.64	380.00	-10	7,506	-0.13%
2021/03/05	8	363.77	8.9	366.77	371.00	-0.9	7,430	-0.01%
2021/03/04	17.3	369.27	11.2	372.26	369.00	6.1	7,423	0.08%
2021/03/03	6.5	371.77	7	371.00	380.50	-0.5	7,351	-0.01%
2021/03/02	16.3	378.19	16.1	376.61	371.50	0.2	7,307	0.00%
2021/02/26	26.4	382.39	10	381.55	380.50	16.4	7,252	0.23%
2021/02/25	10.4	397.93	5	399.70	393.00	5.4	7,230	0.07%
2021/02/24	8.3	402.60	8	406.69	400.50	0.3	7,278	0.00%
2021/02/23	18.3	407.34	8	407.31	406.50	10.3	7,217	0.14%
2021/02/22	33.4	412.65	24.5	412.74	413.50	9	7,196	0.12%
2021/02/19	31.2	389.27	27.1	396.80	398.00	4.1	7,124	0.06%
2021/02/18	4.1	380.41	5	380.20	381.00	-1	7,100	-0.01%
2021/02/17	8.2	378.88	2.2	380.79	379.50	6	7,226	0.08%
2021/02/05	19.9	376.02	15.7	375.80	370.50	4.2	7,066	0.06%
2021/02/04	32.2	389.13	17	388.29	388.00	15.2	6,827	0.22%
2021/02/03	10	436.45	8.6	431.22	425.50	1.4	6,458	0.02%
2021/02/02	4.1	430.48	2	434.50	434.50	2.1	6,391	0.03%
2021/02/01	3.2	417.83	3	414.33	420.50	0.2	6,381	0.00%
2021/01/29	1.1	424.50	4	426.38	414.00	-2.9	6,363	-0.05%
2021/01/28	5.8	422.75	3	420.17	418.00	2.8	6,359	0.04%
2021/01/27	17	433.85	5	433.40	435.00	12	6,321	0.19%
2021/01/26	7.4	448.03	10.5	441.23	435.00	-3.1	6,263	-0.05%
2021/01/25	8.2	457.88	9.2	460.14	451.00	-1	6,183	-0.02%
2021/01/22	18.4	460.84	13.3	458.36	457.50	5	6,156	0.08%
2021/01/21	17.1	458.00	20	458.35	458.00	-2.9	6,176	-0.05%
2021/01/20	28	453.04	31.1	453.02	446.00	-3.1	6,149	-0.05%
2021/01/19	22	432.59	19.1	433.35	445.00	3	5,938	0.05%
2021/01/18	7.5	424.50	8	422.88	424.50	-0.5	5,865	-0.01%
2021/01/15	21.2	423.38	12	422.38	419.50	9.2	5,817	0.16%
2021/01/14	35.1	435.50	30.1	432.34	424.00	5	5,717	0.09%
2021/01/13	15.1	412.06	20.1	409.78	423.50	-5	5,467	-0.09%
2021/01/12	9.1	389.87	7	387.29	385.00	2.1	5,281	0.04%
2021/01/11	28.1	383.59	34	386.76	394.00	-5.9	5,196	-0.11%
2021/01/08	18.4	357.92	10.1	358.12	363.00	8.3	4,960	0.17%
2021/01/07	22.1	355.15	9.4	355.43	355.00	12.7	4,890	0.26%
2021/01/06	10.4	371.83	42	372.37	371.00	-31.6	4,831	-0.65%
2021/01/05	44	370.32	3	368.67	369.00	41	4,874	0.84%
2021/01/04	11	363.73	27.4	361.92	364.50	-16.4	5,050	-0.32%
2020/12/31	9	349.44	5	350.60	346.00	4	4,850	0.08%
2020/12/30	2.1	343.06	0	0.00	344.00	2.1	4,814	0.04%
2020/12/29	1	346.50	1	348.00	345.50	0	4,815	0.00%
2020/12/28	3	347.67	1	348.00	344.50	2	4,809	0.04%
2020/12/25	6.4	344.61	2.1	343.98	344.00	4.3	4,793	0.09%
2020/12/24	1	351.00	7	350.86	347.00	-6	4,805	-0.12%
2020/12/23	0	0.00	2	345.00	348.50	-2	4,814	-0.04%
2020/12/22	4.1	348.47	7.1	348.73	342.50	-3.1	4,845	-0.06%
2020/12/21	3	342.33	3	345.17	348.00	0	4,870	0.00%
2020/12/18	1	341.00	0	344.00	343.00	1	4,866	0.02%
2020/12/17	0	0.00	1	344.50	341.50	-1	4,892	-0.02%
2020/12/16	2	345.25	4	344.87	346.00	-2	4,918	-0.04%
2020/12/15	2	335.50	4.1	337.77	340.50	-2.1	4,891	-0.04%
2020/12/14	18	345.44	22	346.61	337.50	-4	4,897	-0.08%
2020/12/11	10	339.05	2	338.75	339.00	8	4,832	0.17%
2020/12/10	5.2	350.23	7.5	350.07	350.00	-2.3	4,778	-0.05%
2020/12/09	5	357.50	28	354.07	358.00	-23	4,798	-0.48%
2020/12/08	4	343.50	4	342.38	345.00	0	4,774	0.00%
2020/12/07	8	341.88	0.1	347.00	340.00	8	4,827	0.16%
2020/12/04	4	350.75	15	349.77	347.50	-11	4,786	-0.23%
2020/12/03	3	347.67	0.2	346.50	350.00	2.8	4,756	0.06%
2020/12/02	10.4	347.43	25.1	347.90	347.00	-14.7	4,735	-0.31%
2020/12/01	6	334.25	10.1	334.65	336.50	-4.1	4,650	-0.09%
2020/11/30	4.1	335.68	4.5	336.65	335.00	-0.4	4,699	-0.01%
2020/11/27	0.1	333.00	2	332.25	333.00	-1.9	4,671	-0.04%
2020/11/26	3.2	332.71	4	334.38	331.50	-0.8	4,699	-0.02%
2020/11/25	12.5	332.85	4	332.25	329.00	8.5	4,728	0.18%
2020/11/24	2	333.01	5	335.80	337.00	-3	4,750	-0.06%
2020/11/23	21.2	339.75	18.3	337.15	334.50	2.9	4,819	0.06%
2020/11/20	19.3	336.87	3	335.67	338.00	16.3	4,863	0.34%
2020/11/19	2.1	335.57	8.3	336.31	336.00	-6.3	4,921	-0.13%
2020/11/18	3.1	330.56	2	332.00	334.50	1.1	4,929	0.02%
2020/11/17	18.3	336.69	22	331.50	327.00	-3.7	4,936	-0.08%
2020/11/16	22.1	330.87	39.8	330.20	332.00	-17.8	5,054	-0.35%
2020/11/13	3	317.33	0	0.00	318.50	3	4,944	0.06%
2020/11/12	2	317.25	5	316.10	314.00	-3	5,113	-0.06%
2020/11/11	9	319.33	12	318.29	318.50	-3	5,115	-0.06%
2020/11/10	10.2	319.53	0	0.00	315.00	10.2	5,088	0.20%
2020/11/09	8	321.63	9	322.44	321.00	-1	5,127	-0.02%
2020/11/06	1.2	317.93	2	316.50	314.00	-0.9	5,152	-0.02%
2020/11/05	3	313.00	7	313.07	316.00	-4	5,164	-0.08%
2020/11/04	6	307.50	3	307.83	310.00	3	5,164	0.06%
2020/11/03	1	305.00	0	0.00	306.00	1	5,201	0.02%
2020/11/02	4	303.25	6	304.75	302.50	-2	5,250	-0.04%
2020/10/30	1.1	311.90	3	310.33	311.00	-2	5,242	-0.04%
2020/10/29	6.1	309.18	3	310.00	309.50	3.1	5,309	0.06%
2020/10/28	3	319.50	9	318.72	319.50	-6	5,415	-0.11%
2020/10/27	3	312.00	2	313.00	314.50	1	5,412	0.02%
2020/10/26	3.1	313.94	2.3	314.61	310.50	0.8	5,480	0.01%
2020/10/23	2.1	311.98	0	0.00	312.00	2.1	5,715	0.04%
2020/10/22	1	310.00	0	0.00	310.00	1	5,896	0.02%
2020/10/21	10	317.90	10	314.50	314.50	0	5,982	0.00%
2020/10/20	21	317.67	23	316.61	315.50	-2	6,028	-0.03%
2020/10/19	16	308.72	4	308.75	310.00	12	5,975	0.20%
2020/10/16	2	310.99	2	310.00	309.00	0	5,999	0.00%
2020/10/15	4.1	312.99	4	312.38	313.50	0.1	6,078	0.00%
2020/10/14	10	317.80	14	318.57	314.50	-4	6,227	-0.06%
2020/10/13	26	314.67	22	315.18	317.50	4	6,344	0.06%
2020/10/12	35	306.50	41.1	304.79	310.00	-6.1	6,226	-0.10%
2020/10/08	6.1	288.84	8	289.75	289.50	-2	6,091	-0.03%
2020/10/07	15	287.43	2	287.75	285.00	13	6,154	0.21%
2020/10/06	0	0.00	5	291.60	288.50	-5	6,195	-0.08%
2020/10/05	1	288.50	0	0.00	288.50	1	6,318	0.02%
2020/09/30	0	0.00	1	289.50	286.50	-1	6,498	-0.02%
2020/09/29	2	289.50	3	289.00	288.50	-1	6,728	-0.01%
2020/09/28	7	283.57	1	286.00	284.00	6	6,934	0.09%
2020/09/25	2	286.00	2	282.75	278.00	0	7,068	0.00%
2020/09/24	2	287.00	1	287.00	287.00	1	7,096	0.01%
2020/09/23	0	0.00	10	295.75	297.50	-10	7,090	-0.14%
2020/09/22	4	296.25	4	295.63	292.50	0	7,152	0.00%
2020/09/21	5	304.10	3	304.33	299.00	2	7,186	0.03%
2020/09/18	0	0.00	2	300.75	302.50	-2	7,237	-0.03%
2020/09/17	4	301.88	0	0.00	299.50	4	7,280	0.05%
2020/09/16	2	302.75	4	303.38	303.00	-2	7,335	-0.03%
2020/09/15	8	300.88	7	300.07	298.50	1	7,428	0.01%
2020/09/14	4	298.25	12	298.58	297.00	-8	7,570	-0.11%
2020/09/11	6	293.58	7	293.43	295.00	-1	7,641	-0.01%
2020/09/10	4	291.13	6	292.50	289.50	-2	7,673	-0.03%
2020/09/09	6	285.42	5	284.20	287.50	1	7,761	0.01%
2020/09/08	3	287.17	0	0.00	287.00	3	7,911	0.04%
2020/09/07	3	289.50	4	288.63	285.50	-1	8,049	-0.01%
2020/09/04	7	288.57	19	287.95	292.00	-12	8,172	-0.15%
2020/09/03	15	290.33	1	293.00	287.50	14	8,358	0.17%
2020/09/02	11	288.41	4	290.88	291.00	7	8,352	0.08%
2020/09/01	3	288.67	8	287.44	288.50	-5	8,549	-0.06%
2020/08/31	14	292.96	1	286.00	286.00	13	8,586	0.15%
2020/08/28	4	291.63	13	292.88	291.00	-9	8,624	-0.10%
2020/08/27	3.2	293.78	12	294.00	296.00	-8.9	8,689	-0.10%
2020/08/26	24	287.67	22	287.68	290.50	2	8,739	0.02%
2020/08/25	3	274.67	1	277.00	280.00	2	8,704	0.02%
2020/08/24	22.3	271.35	17	268.50	275.00	5.3	8,806	0.06%
2020/08/21	10	265.70	10	262.95	266.00	0	8,783	0.00%
2020/08/20	29	262.07	118	260.34	260.00	-89	8,803	-1.01%	大賣/
2020/08/19	12	284.79	8.1	286.66	281.50	3.9	8,640	0.05%
2020/08/18	21	286.10	12	283.50	284.50	9	8,670	0.10%
2020/08/17	47	299.64	2	303.25	300.50	45	8,682	0.52%
2020/08/14	7	302.64	7	300.79	303.00	0	8,791	0.00%
2020/08/13	2	302.25	1	299.50	299.50	1	8,922	0.01%
2020/08/12	9	297.39	11	295.64	303.00	-2	9,009	-0.02%
2020/08/11	16	297.75	37	297.72	294.00	-21	9,200	-0.23%
2020/08/10	13.1	297.17	10	296.30	298.00	3.1	9,239	0.03%
2020/08/07	3	304.00	6	304.33	303.50	-3	9,257	-0.03%
2020/08/06	8	304.00	2	305.00	302.50	6	9,324	0.06%
2020/08/05	6	304.50	3	303.83	304.50	3	9,388	0.03%
2020/08/04	6	302.92	15	306.43	302.00	-9	9,594	-0.09%
2020/08/03	51	307.07	7	305.86	299.00	44	9,723	0.45%
2020/07/31	61	315.62	4	317.25	317.00	57	9,641	0.59%
2020/07/30	8	321.31	7	322.71	322.00	1	9,631	0.01%
2020/07/29	28.1	323.93	20	317.85	318.50	8.1	9,633	0.08%
2020/07/28	7	348.00	7	346.07	334.00	0	9,465	0.00%
2020/07/27	9.1	331.53	18	331.86	339.00	-8.9	9,463	-0.09%
2020/07/24	4	323.50	58	326.75	321.00	-54	9,566	-0.56%
2020/07/23	25.1	323.03	27	324.17	326.00	-2	9,641	-0.02%
2020/07/22	18	326.69	19.2	326.58	327.00	-1.2	9,728	-0.01%
2020/07/21	4	325.14	32	328.20	330.50	-28	9,809	-0.29%
2020/07/20	49.1	321.61	37	324.38	317.50	12.1	9,774	0.12%
2020/07/17	45	329.44	125.8	327.37	331.00	-80.8	9,753	-0.83%	大賣/
2020/07/16	37	315.70	70	318.53	315.00	-33	9,581	-0.34%
2020/07/15	25	317.96	55	316.32	311.50	-30	9,571	-0.31%
2020/07/14	15.1	317.79	17.1	319.36	321.50	-2	9,645	-0.02%
2020/07/13	12	317.04	11	318.64	319.00	1	9,632	0.01%
2020/07/10	31	318.18	31.2	312.66	311.50	-0.2	9,654	0.00%
2020/07/09	80.5	329.63	23	329.04	326.00	57.5	9,583	0.60%
2020/07/08	293	321.42	296.2	320.46	326.00	-3.2	9,438	-0.03%	大買/大賣/
2020/07/07	122	310.07	49	310.83	306.00	73	9,258	0.79%	大買/
2020/07/06	46	303.00	44	302.63	306.00	2	9,098	0.02%
2020/07/03	19	293.66	14	295.32	293.00	5	9,016	0.06%
2020/07/02	1	295.00	0	0.00	292.00	1	9,058	0.01%
2020/07/01	49	294.04	16	292.50	292.50	33	9,165	0.36%
2020/06/30	7.2	297.82	4	299.38	299.00	3.2	9,209	0.03%
2020/06/29	17	292.09	41	293.38	291.00	-24	9,242	-0.26%
2020/06/24	13	298.42	13	295.92	295.00	0	9,271	0.00%
2020/06/23	26.1	301.26	15	302.00	299.00	11.1	9,363	0.12%
2020/06/22	37	304.72	45	303.71	305.00	-8	9,378	-0.09%
2020/06/19	37	298.77	30.1	298.36	297.00	6.9	9,436	0.07%
2020/06/18	18	292.50	30	292.20	291.50	-12	9,362	-0.13%
2020/06/17	13.3	294.53	8	294.50	293.50	5.3	9,370	0.06%
2020/06/16	39.1	294.63	27.1	293.88	296.50	12	9,445	0.13%
2020/06/15	32	290.33	25	285.60	283.00	7	9,512	0.07%
2020/06/12	16	286.01	15	286.03	289.00	1	9,518	0.01%
2020/06/11	33	288.89	15	291.23	288.50	18	9,579	0.19%
2020/06/10	20	290.21	57	291.74	294.50	-37	9,617	-0.38%
2020/06/09	10	282.15	12	283.21	282.00	-2	9,584	-0.02%
2020/06/08	39	285.31	53	284.32	282.00	-14	9,739	-0.14%
2020/06/05	10	277.65	12	278.71	278.00	-2	9,588	-0.02%
2020/06/04	15	276.27	20	277.25	278.00	-5	9,615	-0.05%
2020/06/03	29	276.57	31	277.50	277.00	-2	9,657	-0.02%
2020/06/02	38	270.92	56	271.02	272.50	-18	9,590	-0.19%
2020/06/01	21	261.45	26	262.02	264.00	-5	9,515	-0.05%
2020/05/29	36	250.97	54	252.38	257.00	-18	9,450	-0.19%
2020/05/28	23.1	247.83	12	247.25	247.00	11.1	9,314	0.12%
2020/05/27	20	249.50	30	248.77	247.00	-10	9,339	-0.11%
2020/05/26	21	247.48	1	251.00	244.00	20	9,312	0.21%
2020/05/25	32	244.33	32	246.22	250.00	0	9,277	0.00%
2020/05/22	40	238.34	54	241.31	239.50	-14	9,252	-0.15%
2020/05/21	18	250.06	9	249.94	251.00	9	9,151	0.10%
2020/05/20	32	245.53	17.2	246.73	246.00	14.8	9,136	0.16%
2020/05/19	6	249.83	4	251.13	252.00	2	9,144	0.02%
2020/05/18	32.3	252.34	3	252.83	248.00	29.3	9,138	0.32%
2020/05/15	6	269.50	7	269.50	268.50	-1	9,067	-0.01%
2020/05/14	8	268.94	0	0.00	267.00	8	9,246	0.09%
2020/05/13	18	271.33	8	271.00	272.50	10	9,401	0.11%
2020/05/12	16	275.91	8.1	274.84	274.50	7.9	9,597	0.08%
2020/05/11	22.1	286.34	13	286.41	282.50	9.1	9,749	0.09%
2020/05/08	28	279.02	50	279.30	281.50	-22	9,658	-0.23%
2020/05/07	27	268.11	18	268.81	272.50	9	9,485	0.09%
2020/05/06	11	263.50	11	263.95	262.50	0	9,424	0.00%
2020/05/05	13	264.73	7	268.14	262.50	6	9,461	0.06%
2020/05/04	7	262.57	4	263.63	264.00	3	9,599	0.03%
2020/04/30	13	269.69	18	268.92	269.00	-5	9,591	-0.05%
2020/04/29	31	258.32	34	258.75	261.50	-3	9,507	-0.03%
2020/04/28	16	246.13	10	244.40	247.00	6	9,371	0.06%
2020/04/27	13	251.35	8	250.56	251.50	5	9,332	0.05%
2020/04/24	18	253.78	11	252.59	251.00	7	9,223	0.08%
2020/04/23	21	258.36	4	260.13	260.00	17	9,121	0.19%
2020/04/22	20	258.05	17.1	258.58	259.00	2.9	9,150	0.03%
2020/04/21	33.1	269.45	7	270.93	265.50	26.1	9,047	0.29%
2020/04/20	15	271.97	13	272.19	274.00	2	9,040	0.02%
2020/04/17	34.1	276.77	58	279.54	274.00	-23.9	9,030	-0.26%
2020/04/16	11	270.23	14	268.32	270.00	-3	8,957	-0.03%
2020/04/15	16	273.91	9	274.11	272.00	7	8,998	0.08%
2020/04/14	5	269.40	10	270.40	273.00	-5	9,145	-0.05%
2020/04/13	8	264.63	4	265.88	263.00	4	9,200	0.04%
2020/04/10	20	269.25	3	271.00	268.50	17	9,301	0.18%
2020/04/09	24	270.75	0.1	270.50	269.00	23.9	9,423	0.25%
2020/04/08	32	277.84	3	276.33	275.00	29	9,461	0.31%
2020/04/07	9.1	282.52	9	279.61	278.00	0.1	9,453	0.00%
2020/04/06	8	269.38	17	269.62	278.00	-9	9,400	-0.10%
2020/04/01	14	262.54	11	263.09	262.00	3	9,386	0.03%
2020/03/31	19	263.21	29	262.52	263.50	-10	9,358	-0.11%
2020/03/30	17	255.09	15	253.37	260.50	2	9,283	0.02%
2020/03/27	21	256.76	39	259.59	254.50	-18	9,259	-0.19%
2020/03/26	21	253.76	20	253.00	256.00	1	9,139	0.01%
2020/03/25	64	257.09	43	255.65	256.50	21	9,217	0.23%
2020/03/24	17	239.21	23	238.04	242.50	-6	9,130	-0.07%
2020/03/23	19	217.34	20	218.60	222.50	-1	9,079	-0.01%
2020/03/20	10	212.60	10	209.45	215.00	0	9,071	0.00%
2020/03/19	23	198.63	24	202.48	195.50	-1	8,953	-0.01%
2020/03/18	15	220.03	18	222.33	217.00	-3	8,882	-0.03%
2020/03/17	29	235.86	26	228.63	219.00	3	8,936	0.03%
2020/03/16	17.1	248.46	17	249.85	236.00	0.1	8,824	0.00%
2020/03/13	20	232.00	72	218.68	249.50	-52	8,770	-0.59%
2020/03/12	15	245.03	73	249.35	238.00	-58	8,578	-0.68%
2020/03/11	5	267.80	4	273.00	264.00	1	8,451	0.01%
2020/03/10	11	269.73	5.1	271.74	273.50	5.9	8,562	0.07%
2020/03/09	17	280.29	8.2	278.54	274.50	8.8	8,710	0.10%
2020/03/06	7	287.43	8	287.56	288.50	-1	8,735	-0.01%
2020/03/05	7.1	288.95	11	285.91	290.00	-3.9	8,898	-0.04%
2020/03/04	8.3	278.80	18	280.08	279.50	-9.8	8,940	-0.11%
2020/03/03	6	279.50	4	279.50	277.50	2	8,979	0.02%
2020/03/02	6	267.75	6	272.75	272.50	0	8,958	0.00%
2020/02/27	16	276.72	16	279.03	273.50	0	8,954	0.00%
2020/02/26	4	284.00	4	284.13	284.00	0	8,910	0.00%
2020/02/25	15	286.03	18	286.36	286.50	-3	8,915	-0.03%
2020/02/24	26	283.37	23	279.37	285.50	3	8,919	0.03%
2020/02/21	19	284.39	22	286.75	283.00	-3	8,925	-0.03%
2020/02/20	29	288.33	26	287.94	289.50	3	8,875	0.03%
2020/02/19	15	281.80	7	282.50	280.50	8	8,745	0.09%
2020/02/18	22	284.45	9	284.44	280.00	13	8,692	0.15%
2020/02/17	30	295.07	20	294.35	291.00	10	8,523	0.12%
2020/02/14	30	308.85	12	308.88	307.00	18	8,304	0.22%
2020/02/13	40	319.64	39	318.97	315.50	1	8,115	0.01%
2020/02/12	17.1	312.87	23	314.09	316.00	-5.9	7,839	-0.08%
2020/02/11	8	299.69	32	299.61	302.00	-24	7,658	-0.31%
2020/02/10	10	289.35	11	292.14	290.50	-1	7,652	-0.01%
2020/02/07	3	294.67	5	295.20	293.50	-2	7,716	-0.03%
2020/02/06	8	294.50	10	294.50	295.00	-2	7,813	-0.03%
2020/02/05	13	288.42	42	286.69	292.50	-29	7,736	-0.37%
2020/02/04	3	275.17	1	276.00	275.00	2	7,620	0.03%
2020/02/03	3	268.17	2	273.00	270.50	1	7,671	0.01%
2020/01/31	5	280.40	9	280.78	282.00	-4	7,660	-0.05%
2020/01/30	9	274.89	14	274.00	275.50	-5	7,732	-0.06%
2020/01/20	0	0.00	1	287.00	286.00	-1	7,977	-0.01%
2020/01/17	2	284.25	2	286.50	285.50	0	8,044	0.00%
2020/01/16	9	283.00	7	282.43	284.50	2	8,130	0.02%
2020/01/15	5	290.40	9	291.17	288.00	-4	8,123	-0.05%
2020/01/14	10	287.45	10	288.50	288.00	0	8,121	0.00%
2020/01/13	9	283.61	7	285.43	285.00	2	8,103	0.02%
2020/01/10	9	283.28	20	282.33	286.50	-11	8,123	-0.14%
2020/01/09	15.2	282.26	26	280.23	284.50	-10.8	8,179	-0.13%
2020/01/08	47	277.52	36	279.07	275.00	11	8,426	0.13%
2020/01/07	29	287.02	12	288.67	288.00	17	8,359	0.20%
2020/01/06	9	288.00	3	288.17	285.00	6	8,408	0.07%
2020/01/03	17	296.38	11	299.50	295.00	6	8,387	0.07%
2020/01/02	2	304.25	23	304.17	305.00	-21	8,316	-0.25%
2019/12/31	8	294.50	4	296.25	294.00	4	8,276	0.05%
2019/12/30	2	298.50	1	299.00	297.50	1	8,278	0.01%
2019/12/27	16	305.28	9	304.39	298.50	7	8,317	0.08%
2019/12/26	23	300.54	6	298.67	300.00	17	8,232	0.21%
2019/12/25	6	295.08	9	294.39	295.00	-3	8,188	-0.04%
2019/12/24	18	293.53	8	290.00	293.50	10	8,252	0.12%
2019/12/23	5	286.00	5	285.80	288.00	0	8,281	0.00%
2019/12/20	24	285.27	22	290.43	283.00	2	8,319	0.02%
2019/12/19	19	292.32	4	294.00	291.50	15	8,349	0.18%
2019/12/18	7	299.86	1	298.50	301.00	6	8,266	0.07%
2019/12/17	10	302.20	14	302.00	300.50	-4	8,325	-0.05%
2019/12/16	36	295.69	5	296.50	295.50	31	8,315	0.37%
2019/12/13	25	297.04	21	300.52	296.00	4	8,740	0.05%
2019/12/12	19	295.26	25	294.74	298.00	-6	8,808	-0.07%
2019/12/11	8	286.63	6	287.17	286.00	2	8,621	0.02%
2019/12/10	41	285.46	28	285.13	285.00	13	8,648	0.15%
2019/12/09	3	294.50	1	294.50	294.50	2	8,555	0.02%
2019/12/06	26	290.69	22	293.27	290.00	4	8,608	0.05%
2019/12/05	15	290.17	52	287.74	292.00	-37	8,593	-0.43%
2019/12/04	47	282.06	19	285.00	282.00	28	8,496	0.33%
2019/12/03	10	293.60	25	291.62	291.00	-15	8,496	-0.18%
2019/12/02	22	294.50	20	289.15	298.00	2	8,433	0.02%
2019/11/29	22	301.70	11	301.95	302.50	11	8,333	0.13%
2019/11/28	13	306.77	3	312.00	306.00	10	8,233	0.12%
2019/11/27	5	315.00	7	315.14	315.00	-2	8,196	-0.02%
2019/11/26	16	313.25	7	310.07	311.50	9	8,258	0.11%
2019/11/25	10	307.05	14	306.57	306.50	-4	8,364	-0.05%
2019/11/22	16	310.66	19	310.00	305.50	-3	8,450	-0.04%
2019/11/21	12	304.17	12	313.88	314.50	0	8,476	0.00%
2019/11/20	42	311.30	30	313.12	308.50	12	8,492	0.14%
2019/11/19	17	322.71	16	318.41	325.00	1	8,573	0.01%
2019/11/18	8	323.25	9	324.56	324.00	-1	8,600	-0.01%
2019/11/15	25	321.14	21	322.93	321.00	4	8,751	0.05%
2019/11/14	5	317.10	3	316.00	318.00	2	8,767	0.02%
2019/11/13	14	314.43	14	311.89	316.00	0	8,857	0.00%
2019/11/12	1	310.00	3	307.83	310.00	-2	8,971	-0.02%
2019/11/11	64	303.68	14	306.07	305.00	50	9,139	0.55%
2019/11/08	10	308.75	11	310.41	312.50	-1	9,242	-0.01%
2019/11/07	25	310.46	16	313.72	307.00	9	9,307	0.10%
2019/11/06	13.2	325.02	7	328.43	323.00	6.2	9,373	0.07%
2019/11/05	17	335.29	61.2	330.11	335.50	-44.2	9,407	-0.47%
2019/11/04	3	324.33	20	329.05	323.50	-17	9,536	-0.18%
2019/11/01	16	320.78	15	319.83	324.50	1	9,647	0.01%
2019/10/31	47.3	320.80	36	324.24	318.00	11.3	9,814	0.12%
2019/10/30	18	330.39	18	330.67	333.00	0	9,822	0.00%
2019/10/29	30	332.27	19	331.53	330.00	11	9,969	0.11%
2019/10/28	36	336.35	61	335.65	343.50	-25	10,054	-0.25%
2019/10/25	19	316.71	11	318.73	315.00	8	9,834	0.08%
2019/10/24	21	319.48	29	313.98	320.00	-8	9,891	-0.08%
2019/10/23	27	311.72	35	310.27	313.00	-8	9,982	-0.08%
2019/10/22	5	306.60	17	306.44	305.50	-12	10,155	-0.12%
2019/10/21	13	304.31	0	0.00	302.50	13	10,384	0.13%
2019/10/18	23	309.93	4	308.75	307.00	19	10,715	0.18%
2019/10/17	36	310.35	44	308.11	314.50	-8	10,907	-0.07%
2019/10/16	142	306.63	93	308.25	306.00	49	10,850	0.45%	大買/
2019/10/15	21	299.24	10	300.20	299.00	11	10,647	0.10%
2019/10/14	29	295.50	44	294.31	294.00	-15	10,584	-0.14%
2019/10/09	14	289.07	16	289.97	284.50	-2	10,522	-0.02%
2019/10/08	12	291.04	11	289.41	285.00	1	10,511	0.01%
2019/10/07	6	287.42	7	287.00	290.50	-1	10,610	-0.01%
2019/10/04	9	287.39	8	286.56	284.00	1	10,666	0.01%
2019/10/03	23	286.00	20	284.90	287.00	3	10,718	0.03%
2019/10/02	21	282.24	21	279.83	282.00	0	10,728	0.00%
2019/10/01	7	280.79	5	281.50	279.00	2	10,883	0.02%
2019/09/27	22	278.70	22	277.73	278.50	0	11,085	0.00%
2019/09/26	18	289.36	9	285.61	284.00	9	11,160	0.08%
2019/09/25	3	287.17	3	288.67	289.00	0	11,294	0.00%
2019/09/24	54	287.67	44	293.67	285.00	10	11,350	0.09%
2019/09/23	12	292.00	11.1	291.68	292.50	1	11,256	0.01%
2019/09/20	11	289.82	14	291.29	291.50	-3	11,284	-0.03%
2019/09/19	33	289.47	32	290.02	289.50	1	11,245	0.01%
2019/09/18	59	290.15	78	288.99	290.50	-19	11,228	-0.17%
2019/09/17	13	271.92	30	271.27	274.00	-17	10,850	-0.16%
2019/09/16	8	262.50	5	261.70	264.00	3	10,820	0.03%
2019/09/12	34	266.41	26	268.42	265.50	8	10,913	0.07%
2019/09/11	12	263.21	19	261.84	265.00	-7	11,178	-0.06%
2019/09/10	21	258.29	13	257.96	257.50	8	11,418	0.07%
2019/09/09	16	266.66	7	265.93	264.50	9	11,531	0.08%
2019/09/06	14	269.00	16	268.69	266.00	-2	11,785	-0.02%
2019/09/05	34	272.28	28	273.88	269.00	6	11,818	0.05%
2019/09/04	5	268.70	9	266.72	269.50	-4	11,793	-0.03%
2019/09/03	13	265.54	14	266.36	262.00	-1	11,966	-0.01%
2019/09/02	28	261.18	28.2	258.94	262.00	-0.2	12,073	0.00%
2019/08/30	11	262.05	9	262.06	260.50	2	12,209	0.02%
2019/08/29	18	255.36	18	256.64	259.00	0	12,400	0.00%
2019/08/28	27	254.24	31	254.97	253.00	-4	12,711	-0.03%
2019/08/27	18	264.17	19	265.50	259.00	-1	12,796	-0.01%
2019/08/26	9	263.78	8	262.31	264.50	1	12,990	0.01%
2019/08/23	44	265.58	44	263.23	269.00	0	13,110	0.00%
2019/08/22	30	269.25	29	271.81	266.00	1	13,276	0.01%
2019/08/21	8	270.63	5	271.20	274.50	3	13,266	0.02%
2019/08/20	20	272.55	39	274.69	268.50	-19	13,378	-0.14%
2019/08/19	18	268.92	9.2	269.24	270.00	8.8	13,476	0.07%
2019/08/16	6	264.50	8	263.56	262.50	-2	13,655	-0.01%
2019/08/15	12	259.13	7	258.71	259.50	5	14,022	0.04%
2019/08/14	41	272.78	53	269.64	265.50	-12	14,290	-0.08%
2019/08/13	11	264.45	11	261.27	260.50	0	14,414	0.00%
2019/08/12	16	271.31	5	269.40	265.50	11	14,829	0.07%
2019/08/08	19	270.92	52	268.64	274.00	-33	14,978	-0.22%
2019/08/07	45	263.80	39	266.04	262.00	6	14,928	0.04%
2019/08/06	53	253.49	66	257.47	263.50	-13	14,924	-0.09%
2019/08/05	40	253.85	38	254.66	250.00	2	14,769	0.01%
2019/08/02	82.3	253.05	72	253.59	251.00	10.3	14,735	0.07%
2019/08/01	37	267.61	43	268.08	268.00	-6	14,604	-0.04%
2019/07/31	80	267.47	46	267.49	268.00	34	14,598	0.23%
2019/07/30	26	264.13	208	269.41	272.00	-182	14,394	-1.26%	大賣/鉅額交易
2019/07/29	44	271.77	21	272.86	266.00	23	14,304	0.16%
2019/07/26	32	270.72	24	272.04	275.00	8	14,248	0.06%
2019/07/25	101	273.36	45	274.12	272.50	56	14,173	0.39%	大買/
2019/07/24	84	272.27	134	271.25	276.00	-50	14,131	-0.35%	大賣/
2019/07/23	151	262.65	146	264.78	262.50	5	14,172	0.04%	大買/大賣/
2019/07/22	102	251.85	98	252.53	260.00	4	14,277	0.03%	大買/
2019/07/19	44	235.63	51	235.63	236.50	-7	13,962	-0.05%
2019/07/18	14	224.82	8	225.19	227.00	6	13,819	0.04%
2019/07/17	45	226.12	42	225.67	227.00	3	13,893	0.02%
2019/07/16	39	223.76	44	223.35	224.00	-5	13,923	-0.04%
2019/07/15	65	221.40	39.3	222.23	221.50	25.7	14,157	0.18%
2019/07/12	91	220.01	4	221.13	220.00	87	14,556	0.60%
2019/07/11	83	226.92	59	225.87	223.50	24	14,620	0.16%
2019/07/10	3	220.34	7	221.86	222.00	-4	14,533	-0.03%
2019/07/09	5	218.80	18	219.67	222.00	-13	14,529	-0.09%
2019/07/08	14	215.89	16.4	214.58	218.00	-2.4	14,503	-0.02%
2019/07/05	44	217.25	32	218.17	216.50	12	14,567	0.08%
2019/07/04	31	222.92	63	224.18	221.00	-32	14,438	-0.22%
2019/07/03	20	213.48	17	216.53	217.00	3	14,300	0.02%
2019/07/02	34	215.99	49	216.32	218.00	-15	14,320	-0.10%
2019/07/01	49	212.26	22	212.68	213.00	27	14,185	0.19%
2019/06/28	12	201.46	36	200.29	199.00	-24	14,232	-0.17%
2019/06/27	33	198.45	30	200.38	197.00	3	14,323	0.02%
2019/06/26	35	197.41	9	199.83	195.50	26	14,513	0.18%
2019/06/25	15	198.90	17	198.76	198.50	-2	14,654	-0.01%
2019/06/24	26	196.54	22.2	196.83	198.50	3.8	14,845	0.03%
2019/06/21	35	200.31	33	201.38	197.00	2	14,913	0.01%
2019/06/20	15	200.30	20	200.55	200.50	-5	14,858	-0.03%
2019/06/19	58	197.75	64	196.80	200.00	-6	14,992	-0.04%
2019/06/18	54	185.62	123	185.17	187.50	-69	14,709	-0.47%	大賣/
2019/06/17	22	178.18	40	178.05	183.50	-18	14,636	-0.12%
2019/06/14	75	182.83	71	180.27	176.50	4	14,765	0.03%
2019/06/13	73	186.86	82	185.80	188.50	-9	14,969	-0.06%
2019/06/12	116	185.43	27	185.81	187.00	89	15,425	0.58%	大買/
2019/06/11	25	183.94	41	184.45	187.00	-16	15,519	-0.10%
2019/06/10	61	179.08	56.2	177.46	180.50	4.8	15,322	0.03%
2019/06/06	25	172.62	24	172.88	169.50	1	15,190	0.01%
2019/06/05	39	181.36	33	178.58	175.50	6	15,103	0.04%
2019/06/04	87	180.61	77	180.03	178.00	10	15,102	0.07%
2019/06/03	27	174.80	30	175.75	176.00	-3	14,898	-0.02%
2019/05/31	38	171.62	42	173.96	174.50	-4	14,748	-0.03%
2019/05/30	24	164.63	24	165.88	164.50	0	14,567	0.00%
2019/05/29	47	159.61	49	156.81	163.50	-2	14,555	-0.01%
2019/05/28	5	158.20	6	159.58	159.00	-1	14,412	-0.01%
2019/05/27	24	158.98	26	160.27	157.50	-2	14,533	-0.01%
2019/05/24	62	164.98	55	163.65	160.50	7	14,667	0.05%
2019/05/23	38	163.41	39	159.67	167.00	-1	14,503	-0.01%
2019/05/22	59	169.47	62	167.91	163.50	-3	14,386	-0.02%
2019/05/21	70	159.28	87	158.01	160.00	-17	14,157	-0.12%
2019/05/20	77.1	164.38	87	163.19	168.50	-9.9	14,024	-0.07%
2019/05/17	118	169.92	93	172.93	165.00	25	13,853	0.18%	大買/
2019/05/16	31.1	190.07	28	188.11	181.00	3.1	13,720	0.02%
2019/05/15	22	197.07	51	197.11	200.50	-29	13,730	-0.21%
2019/05/14	44	189.38	13	188.81	194.00	31	13,889	0.22%
2019/05/13	76	198.22	92	201.84	193.00	-16	14,082	-0.11%
2019/05/10	19	200.13	36	201.22	204.50	-17	14,213	-0.12%
2019/05/09	44	201.61	13	199.58	200.00	31	14,204	0.22%
2019/05/08	63	205.40	69	203.99	206.00	-6	14,171	-0.04%
2019/05/07	20	204.33	27	204.93	203.50	-7	14,258	-0.05%
2019/05/06	23.3	201.35	14	202.11	201.00	9.3	14,669	0.06%
2019/05/03	36	211.31	50	209.14	213.00	-14	14,718	-0.10%
2019/05/02	38	206.79	13	207.00	208.00	25	14,752	0.17%
2019/04/30	9	204.17	8	202.75	207.00	1	14,893	0.01%
2019/04/29	48	196.00	55	197.45	204.00	-7	15,028	-0.05%
2019/04/26	53.3	212.34	33	208.83	207.00	20.3	14,775	0.14%
2019/04/25	6	227.17	7	228.29	229.50	-1	14,433	-0.01%
2019/04/24	17	227.88	18	228.50	227.00	-1	14,532	-0.01%
2019/04/23	52	226.53	76	224.89	229.50	-24	14,473	-0.17%
2019/04/22	42	223.58	46.5	220.62	225.50	-4.5	14,383	-0.03%
2019/04/19	110	221.66	89	225.01	220.00	21	14,337	0.15%	大買/
2019/04/18	82	232.89	67	235.30	229.00	15	14,102	0.11%
2019/04/17	3	218.17	19	218.24	219.00	-16	13,675	-0.12%
2019/04/16	21	215.86	38	214.97	213.00	-17	13,623	-0.13%
2019/04/15	5	212.30	9	210.56	213.00	-4	13,594	-0.03%
2019/04/12	20.2	206.02	5	207.10	205.00	15.2	13,628	0.11%
2019/04/11	39	217.44	41	217.85	211.00	-2	13,675	-0.01%
2019/04/10	15	214.67	15	214.97	212.00	0	13,565	0.00%
2019/04/09	23.2	211.91	3	216.33	211.00	20.2	13,622	0.15%
2019/04/08	25	210.44	72	212.24	219.50	-47	13,591	-0.35%
2019/04/03	21.1	205.83	20	205.65	205.00	1.1	13,535	0.01%
2019/04/02	59	209.25	54	211.50	207.50	5	13,598	0.04%
2019/04/01	47	215.44	40	215.39	211.00	7	13,493	0.05%
2019/03/29	52	215.80	43	215.93	217.50	9	13,295	0.07%
2019/03/28	60	209.57	76.1	208.32	211.50	-16.1	13,237	-0.12%
2019/03/27	72	208.83	66	209.34	204.00	6	13,144	0.05%
2019/03/26	36	198.97	42.5	198.68	205.00	-6.5	12,973	-0.05%
2019/03/25	43.1	194.68	14	193.82	194.00	29.1	13,026	0.22%
2019/03/22	62.1	206.17	86	206.03	200.50	-24	13,000	-0.18%
2019/03/21	7.1	199.64	6	199.92	199.50	1.1	12,818	0.01%
2019/03/20	36.1	199.73	30	200.42	199.50	6.1	12,832	0.05%
2019/03/19	39	203.21	49.8	200.57	204.50	-10.8	12,748	-0.08%
2019/03/18	137	202.04	117	199.97	197.50	20	12,509	0.16%	大買/大賣/
2019/03/15	52	184.35	99	188.84	192.50	-47	12,094	-0.39%
2019/03/14	22	171.07	39	172.92	175.00	-17	11,692	-0.15%
2019/03/13	3	163.33	2	164.50	164.50	1	11,596	0.01%
2019/03/12	18	165.19	10	164.70	162.00	8	11,693	0.07%
2019/03/11	10	163.15	10	162.95	161.00	0	11,801	0.00%
2019/03/08	45	158.69	41	155.98	162.50	4	12,010	0.03%
2019/03/07	14	164.18	7	165.21	160.00	7	12,103	0.06%
2019/03/06	12	171.83	8	172.63	172.00	4	12,101	0.03%
2019/03/05	15.1	175.42	9	176.22	173.00	6.1	12,181	0.05%
2019/03/04	19	178.39	8	178.94	180.00	11	12,413	0.09%
2019/02/27	23	173.52	17	172.79	175.00	6	12,395	0.05%
2019/02/26	58	182.25	69	179.99	175.00	-11	12,504	-0.09%
2019/02/25	71	176.30	73	175.64	177.50	-2	12,357	-0.02%
2019/02/22	26	167.69	11	167.95	168.00	15	12,141	0.12%
2019/02/21	12	169.21	15	169.73	171.00	-3	12,142	-0.02%
2019/02/20	47	173.99	85	170.90	168.00	-38	12,042	-0.32%
2019/02/19	33	169.88	35	169.71	171.00	-2	11,894	-0.02%
2019/02/18	7	162.57	8	162.88	163.00	-1	11,787	-0.01%
2019/02/15	118	162.91	75	161.44	160.50	43	11,927	0.36%	大買/
2019/02/14	49.1	163.41	73	163.14	158.00	-23.9	11,517	-0.21%
2019/02/13	64	175.25	57	169.39	166.50	7	11,357	0.06%
2019/02/12	94	169.66	99.2	170.34	174.00	-5.2	11,184	-0.05%
2019/02/11	27	156.91	31	158.71	161.50	-4	11,073	-0.04%
2019/01/30	11	149.68	18	150.25	149.50	-7	11,009	-0.06%
2019/01/29	14	146.07	10	145.60	148.00	4	11,194	0.04%
2019/01/28	18	151.64	14	151.68	150.00	4	11,379	0.04%
2019/01/25	115	149.67	115	151.13	152.00	0	11,487	0.00%	大買/大賣/
2019/01/24	40	140.15	29	140.09	142.00	11	11,255	0.10%
2019/01/23	35	137.17	36	136.42	138.50	-1	11,247	-0.01%
2019/01/22	25	136.00	21	136.24	136.50	4	11,231	0.04%
2019/01/21	14	130.75	31	131.42	135.00	-17	11,220	-0.15%
2019/01/18	8	125.38	11	125.36	126.00	-3	11,252	-0.03%
2019/01/17	3	121.33	3	121.67	123.50	0	11,384	0.00%
2019/01/16	16	125.28	11	124.18	122.00	5	11,694	0.04%
2019/01/15	4	126.00	3	126.00	126.00	1	11,801	0.01%
2019/01/14	8	125.50	12	124.88	124.00	-4	11,890	-0.03%
2019/01/11	9	123.17	11	123.36	123.00	-2	12,077	-0.02%
2019/01/10	3	121.50	6	122.08	120.00	-3	12,032	-0.02%
2019/01/09	10	120.15	8	119.38	120.00	2	12,092	0.02%
2019/01/08	12	118.13	15	119.03	116.50	-3	12,231	-0.02%
2019/01/07	9	117.67	5	116.40	115.50	4	12,366	0.03%
2019/01/04	17	113.47	17	111.41	114.00	0	12,554	0.00%
2019/01/03	15	116.50	13	116.19	114.00	2	12,783	0.02%
2019/01/02	12	119.75	12	119.83	121.00	0	12,917	0.00%
2018/12/28	22	120.70	17	120.03	118.00	5	12,977	0.04%
2018/12/27	16	119.97	25	119.56	119.00	-9	13,015	-0.07%
2018/12/26	32	120.23	26	119.90	115.00	6	12,998	0.05%
2018/12/25	47	119.79	49	119.08	121.50	-2	12,931	-0.02%
2018/12/24	27	118.50	12	118.13	118.00	15	12,826	0.12%
2018/12/22	5	117.00	6	116.67	117.00	-1	12,832	-0.01%
2018/12/21	21	115.14	32	114.48	119.50	-11	12,907	-0.09%
2018/12/20	24	118.63	27	119.93	116.50	-3	12,820	-0.02%
2018/12/19	22	126.52	10	126.80	124.00	12	12,767	0.09%
2018/12/18	26	126.08	24	125.92	126.00	2	12,794	0.02%
2018/12/17	27	123.04	31	120.26	123.50	-4	12,817	-0.03%
2018/12/14	11	117.32	9	117.50	118.00	2	12,938	0.02%
2018/12/13	15	121.53	14	121.89	121.50	1	13,086	0.01%
2018/12/12	14	121.61	20	121.93	122.50	-6	13,197	-0.05%
2018/12/11	9	117.83	7	117.50	118.00	2	13,201	0.02%
2018/12/10	16	113.41	15	113.90	115.00	1	13,562	0.01%
2018/12/07	33	117.79	41	117.50	116.50	-8	13,730	-0.06%
2018/12/06	16	115.66	12	114.67	114.00	4	13,749	0.03%
2018/12/05	19	123.66	19	123.97	122.50	0	13,691	0.00%
2018/12/04	54	136.48	47	133.96	131.00	7	13,700	0.05%
2018/12/03	39	135.42	40	136.18	137.00	-1	13,658	-0.01%
2018/11/30	35	126.61	58	125.23	126.50	-23	13,512	-0.17%
2018/11/29	40	123.95	14	122.11	120.00	26	13,689	0.19%
2018/11/28	32	120.31	27	119.37	120.50	5	13,647	0.04%
2018/11/27	75	114.10	76	116.09	119.00	-1	13,506	-0.01%
2018/11/26	5	107.40	9	107.61	109.00	-4	13,183	-0.03%
2018/11/23	27	107.37	27	106.91	104.00	0	13,101	0.00%
2018/11/22	12	106.71	10	105.40	103.00	2	12,887	0.02%
2018/11/21	8	101.94	12	103.13	105.50	-4	12,829	-0.03%
2018/11/20	40	103.30	35	102.26	102.50	5	12,779	0.04%
2018/11/19	13	100.88	15	100.61	102.00	-2	12,766	-0.02%
2018/11/16	16	99.75	17	99.35	97.00	-1	12,801	-0.01%
2018/11/15	33	95.92	39	94.73	97.50	-6	12,877	-0.05%
2018/11/14	61	98.94	70	98.49	95.80	-9	12,790	-0.07%
2018/11/13	7	97.70	2	97.70	97.70	5	12,579	0.04%
2018/11/12	25	108.34	21	109.38	108.50	4	12,658	0.03%
2018/11/09	31	111.84	21	112.02	113.50	10	12,623	0.08%
2018/11/08	25.1	117.21	36	118.47	113.50	-10.9	12,628	-0.09%
2018/11/07	41	116.15	94	116.87	117.00	-53	12,431	-0.43%
2018/11/06	62	115.90	14	114.78	109.50	48	12,296	0.39%
2018/11/05	56	114.67	59	115.58	121.50	-3	12,065	-0.02%
2018/11/02	124	108.91	106	110.55	110.50	18	11,790	0.15%	大買/大賣/
2018/11/01	20	99.29	31	101.50	104.50	-11	11,553	-0.10%
2018/10/31	12	95.53	13	95.81	95.00	-1	11,393	-0.01%
2018/10/30	11	91.81	18	90.67	90.00	-7	11,235	-0.06%
2018/10/29	16	91.14	17	90.34	91.60	-1	11,178	-0.01%
2018/10/26	40	91.01	53	91.20	88.00	-13	11,006	-0.12%
2018/10/25	19	93.46	25	91.94	95.20	-6	10,771	-0.06%
2018/10/24	76	100.27	59.1	99.45	97.20	17	10,657	0.16%
2018/10/23	39	111.29	20.1	110.00	108.00	19	10,437	0.18%
2018/10/22	18	120.53	23	120.78	120.00	-5	10,230	-0.05%
2018/10/19	61	117.62	60	117.32	120.50	1	10,509	0.01%
2018/10/18	20	117.30	16	117.53	116.00	4	11,083	0.04%
2018/10/17	24	119.65	29	120.43	118.00	-5	10,978	-0.05%
2018/10/16	61	121.41	60.1	119.87	116.50	0.9	10,808	0.01%
2018/10/15	40	120.19	41	121.00	125.00	-1	10,732	-0.01%
2018/10/12	58	113.06	54.1	112.68	119.00	3.9	10,562	0.04%
2018/10/11	109	103.03	124.1	102.52	109.00	-15.1	10,393	-0.15%	大買/大賣/
2018/10/09	34	109.57	32	110.88	107.00	2	10,149	0.02%
2018/10/08	8	117.31	8.1	117.76	118.50	-0.1	10,009	0.00%
2018/10/05	19	122.34	14	124.79	119.00	5	10,126	0.05%
2018/10/04	11	132.86	11	132.55	132.00	0	10,030	0.00%
2018/10/03	4	137.25	2	135.00	134.50	2	10,065	0.02%
2018/10/02	31	138.40	22	138.48	138.00	9	10,057	0.09%
2018/10/01	11	138.73	13	138.42	140.00	-2	10,039	-0.02%
2018/09/28	0	0.00	3	135.17	134.50	-3	10,031	-0.03%
2018/09/27	21	132.67	20	133.38	133.00	1	9,983	0.01%
2018/09/26	10	131.45	8	132.38	131.00	2	9,934	0.02%
2018/09/25	3	132.67	4	132.38	133.50	-1	9,985	-0.01%
2018/09/21	14	128.11	20	127.13	131.00	-6	9,863	-0.06%
2018/09/20	25	128.68	33	129.12	124.00	-8	9,651	-0.08%
2018/09/19	47	138.30	33	140.21	133.50	14	9,449	0.15%
2018/09/18	23	140.67	17	140.38	142.00	6	9,250	0.06%
2018/09/17	12	139.33	17	138.74	143.00	-5	9,089	-0.06%
2018/09/14	69	134.49	69	133.80	138.50	0	9,021	0.00%
2018/09/13	37	138.19	33	137.80	136.00	4	8,593	0.05%
2018/09/12	19	144.08	3	143.67	143.50	16	8,338	0.19%
2018/09/11	9	158.89	7	158.71	159.00	2	8,200	0.02%
2018/09/10	11	161.27	8	162.13	155.50	3	8,100	0.04%
2018/09/07	12	176.46	17	174.50	172.50	-5	7,982	-0.06%
2018/09/06	13	186.08	11	185.91	183.00	2	7,840	0.03%
2018/09/05	47.1	185.73	43	186.35	187.00	4.1	7,694	0.05%
2018/09/04	0	0.00	6	176.67	177.00	-6	7,238	-0.08%
2018/09/03	4	163.75	2	166.50	161.00	2	7,171	0.03%
2018/08/30	1	163.00	11	165.59	166.00	-10	7,253	-0.14%
2018/08/29	1	162.00	1	160.50	161.00	0	7,211	0.00%
2018/08/28	22	165.95	7.1	162.96	161.00	14.9	7,219	0.21%
2018/08/27	3	162.33	0	0.00	162.50	3	7,197	0.04%
2018/08/24	13	158.77	16	158.22	162.00	-3	7,176	-0.04%
2018/08/23	13	160.38	19	159.76	160.00	-6	7,222	-0.08%
2018/08/22	6	165.17	7	164.07	162.50	-1	7,268	-0.01%
2018/08/21	13	156.88	6	157.58	158.50	7	7,117	0.10%
2018/08/20	20	150.98	22	148.89	151.00	-2	7,064	-0.03%
2018/08/17	5	149.20	3	149.17	146.50	2	6,996	0.03%
2018/08/16	16	135.81	16	138.13	144.00	0	6,930	0.00%
2018/08/15	9	145.89	3	146.83	145.50	6	6,820	0.09%
2018/08/14	2	154.75	3	155.67	156.00	-1	6,756	-0.01%
2018/08/13	4	155.88	2	159.75	153.50	2	6,797	0.03%
2018/08/10	2	166.00	3	164.67	165.00	-1	6,750	-0.01%
2018/08/09	0.1	165.00	4	164.38	165.00	-3.9	6,737	-0.06%
2018/08/08	0	0.00	4	171.25	169.00	-4	6,766	-0.06%
2018/08/07	0	0.00	2	169.75	170.50	-2	6,795	-0.03%
2018/08/06	1.1	165.00	1	165.50	165.00	0.1	6,891	0.00%
2018/08/03	2	159.50	3	160.33	162.00	-1	6,882	-0.01%
2018/08/02	1	157.00	0	0.00	156.00	1	6,867	0.01%
2018/08/01	1	153.50	3	154.50	156.00	-2	6,847	-0.03%
2018/07/31	4.1	147.88	3	149.33	148.00	1.1	6,786	0.02%
2018/07/30	7.1	154.74	3	157.33	146.00	4.1	6,718	0.06%
2018/07/27	4.1	160.68	6	164.08	161.00	-1.9	6,580	-0.03%
2018/07/26	49	166.83	58	167.86	166.00	-9	6,546	-0.14%
2018/07/25	66.1	168.24	36	167.68	165.00	30.1	6,133	0.49%
2018/07/24	1.1	182.50	0	0.00	182.50	1.1	5,292	0.02%
2018/07/23	1.1	202.50	0	0.00	202.50	1.1	5,335	0.02%
2018/07/20	5	227.90	2	234.75	225.00	3	5,591	0.05%
2018/07/19	6	227.83	1	225.00	229.50	5	5,767	0.09%
2018/07/18	7	225.64	6	226.00	222.00	1	5,691	0.02%
2018/07/17	3	236.17	2	227.50	228.50	1	5,695	0.02%
2018/07/16	3	243.83	5	239.70	239.00	-2	5,621	-0.04%
2018/07/13	9	238.22	18	234.39	241.00	-9	5,534	-0.16%
2018/07/12	10.1	219.22	5	219.60	221.00	5.1	5,439	0.09%
2018/07/11	6	214.08	2	215.25	215.00	4	5,479	0.07%
2018/07/10	4	205.88	6	203.00	207.50	-2	5,510	-0.04%
2018/07/09	3	200.17	4	196.75	196.50	-1	5,570	-0.02%
2018/07/06	1	195.50	3	204.67	202.50	-2	5,543	-0.04%
2018/07/05	4	204.13	6	204.58	200.50	-2	5,499	-0.04%
2018/07/04	1	199.50	0	0.00	199.50	1	5,465	0.02%
2018/07/03	10	199.30	22	200.41	194.50	-12	5,445	-0.22%
2018/07/02	3	224.00	0	0.00	217.00	3	5,376	0.06%
2018/06/29	2	220.25	1	220.00	219.50	1	5,384	0.02%
2018/06/28	5	219.20	4	218.63	216.00	1	5,355	0.02%
2018/06/27	9	226.89	6	223.08	219.50	3	5,370	0.06%
2018/06/26	37	222.41	38	220.39	228.00	-1	5,397	-0.02%
2018/06/25	13	224.23	13	223.46	220.00	0	5,449	0.00%
2018/06/21	7.1	241.35	2	242.75	238.50	5.1	5,495	0.09%
2018/06/20	9	230.17	7	234.86	238.00	2	5,581	0.04%
2018/06/19	5	238.30	5	236.00	236.00	0	5,585	0.00%
2018/06/15	5	250.40	5	247.90	245.50	0	5,595	0.00%
2018/06/14	4	240.38	1	241.50	241.50	3	5,617	0.05%
2018/06/13	2	246.25	5	246.60	244.50	-3	5,659	-0.05%
2018/06/12	11	250.36	10	248.85	247.00	1	5,734	0.02%
2018/06/11	9.1	243.12	4	242.88	242.50	5.1	5,828	0.09%
2018/06/08	10.2	254.17	2	250.75	251.00	8.2	5,864	0.14%
2018/06/07	5	271.90	10	272.65	269.50	-5	6,026	-0.08%
2018/06/06	8	270.31	19.1	269.62	273.00	-11.1	6,164	-0.18%
2018/06/05	4.1	262.28	7	261.36	264.00	-2.9	6,168	-0.05%
2018/06/04	15.2	257.32	4	259.50	263.50	11.2	6,255	0.18%
2018/06/01	2	250.00	0	0.00	251.50	2	6,236	0.03%
2018/05/31	14	247.18	14	247.14	243.50	0	6,277	0.00%
2018/05/30	7	253.64	1	250.00	248.00	6	6,181	0.10%
2018/05/29	2	268.75	0	0.00	268.50	2	6,082	0.03%
2018/05/28	4	279.25	5	279.40	279.00	-1	6,078	-0.02%
2018/05/25	3	273.17	3	273.67	274.00	0	6,135	0.00%
2018/05/24	6	275.92	5	275.40	273.50	1	6,193	0.02%
2018/05/23	1	272.50	5.5	271.64	271.50	-4.5	6,232	-0.07%
2018/05/22	10.5	275.00	6	276.33	274.00	4.5	6,319	0.07%
2018/05/21	10.2	270.12	11	269.77	268.50	-0.8	6,363	-0.01%
2018/05/18	1	258.00	0	0.00	257.00	1	6,358	0.02%
2018/05/17	4	263.50	2	265.50	265.00	2	6,502	0.03%
2018/05/16	1	277.00	0	0.00	265.00	1	6,546	0.02%
2018/05/15	13	275.23	11	272.77	269.00	2	6,644	0.03%
2018/05/14	8	277.69	7	279.00	286.50	1	6,681	0.01%
2018/05/11	0	0.00	1	258.00	263.00	-1	6,557	-0.02%
2018/05/10	4	254.88	1	249.50	257.00	3	6,655	0.05%
2018/05/09	2	238.50	1	238.00	243.00	1	6,712	0.01%
2018/05/08	1	239.00	1	240.00	240.00	0	6,785	0.00%
2018/05/07	1	232.00	0	0.00	230.00	1	6,956	0.01%
2018/05/04	0.5	241.00	0	0.00	236.50	0.5	7,036	0.01%
2018/05/02	0	0.00	2	231.00	232.00	-2	7,288	-0.03%
2018/04/27	2	220.75	0	0.00	222.50	2	7,569	0.03%
2018/04/26	10	221.85	11	222.82	218.00	-1	7,697	-0.01%
2018/04/25	18	231.33	7	231.86	231.00	11	7,572	0.15%
2018/04/23	7	284.64	7	285.93	282.50	0	7,457	0.00%
2018/04/20	3	299.50	1	304.00	297.50	2	7,500	0.03%
2018/04/19	1	310.00	2	310.00	312.00	-1	7,684	-0.01%
2018/04/18	1	306.00	0	0.00	306.00	1	7,953	0.01%
2018/04/17	4	324.50	1	325.50	311.50	3	7,957	0.04%
2018/04/16	4	329.88	6.1	330.01	331.00	-2.1	8,085	-0.03%
2018/04/13	6	320.83	8.1	320.55	318.50	-2.1	8,134	-0.03%
2018/04/12	1	313.50	1	311.50	309.50	0	8,079	0.00%
2018/04/11	1	309.50	0	0.00	306.50	1	8,184	0.01%
2018/04/10	0	0.00	1	311.00	306.00	-1	8,247	-0.01%
2018/04/09	2	313.92	2	307.50	305.50	0	8,381	0.00%
2018/04/03	2	306.25	2	310.00	308.00	0	8,408	0.00%
2018/04/02	4	321.00	0	0.00	310.50	4	8,435	0.05%
2018/03/31	0	314.50	0	0.00	314.50	0	8,487	0.00%
2018/03/30	3	320.17	4	319.13	314.00	-1	8,593	-0.01%
2018/03/29	6.1	312.74	5	312.80	313.00	1.1	8,684	0.01%
2018/03/28	6	312.58	5	311.89	308.00	1	8,665	0.01%
2018/03/27	14	313.89	11	311.59	313.00	3	8,632	0.03%
2018/03/26	7	302.29	9	301.78	302.00	-2	8,615	-0.02%
2018/03/23	6	296.92	15	297.27	295.00	-9	8,722	-0.10%
2018/03/22	3	313.00	2	310.50	305.00	1	8,841	0.01%
2018/03/21	4	318.25	4	314.75	315.00	0	8,986	0.00%
2018/03/20	2	305.25	4	309.50	315.00	-2	9,121	-0.02%
2018/03/19	10	317.15	6	313.75	311.00	4	9,411	0.04%
2018/03/16	8	316.50	6.1	316.57	315.00	2	9,524	0.02%
2018/03/15	8	316.13	13.4	316.23	321.50	-5.4	9,732	-0.06%
2018/03/14	38.1	315.85	40	312.10	309.50	-2	9,709	-0.02%
2018/03/13	26	310.98	25	312.30	315.50	1	9,762	0.01%
2018/03/12	7	288.57	27.1	289.98	297.00	-20.1	9,644	-0.21%
2018/03/09	6.1	272.98	12.3	273.99	270.00	-6.2	9,732	-0.06%
2018/03/08	44	273.01	49	272.97	272.50	-5	9,865	-0.05%
2018/03/07	8	264.06	6	264.75	265.00	2	9,809	0.02%
2018/03/06	6	256.75	4	260.38	264.50	2	9,941	0.02%
2018/03/05	7	254.64	3	256.67	250.50	4	10,400	0.04%
2018/03/02	3	262.00	3	264.00	260.50	0	10,514	0.00%
2018/03/01	0	0.00	6	267.25	270.00	-6	10,555	-0.06%
2018/02/27	2	271.75	1	268.50	268.50	1	10,655	0.01%
2018/02/26	1	265.00	1	267.00	268.00	0	10,686	0.00%
2018/02/23	1	262.50	6	262.58	262.50	-5	10,717	-0.05%
2018/02/22	6	257.17	6	259.33	256.50	0	10,835	0.00%
2018/02/21	9	252.83	10	256.85	256.00	-1	10,886	-0.01%
2018/02/12	9	247.39	7	246.93	243.00	2	10,927	0.02%
2018/02/09	4	241.25	12	240.58	249.50	-8	11,078	-0.07%
2018/02/08	3.1	243.81	1	241.50	238.00	2.1	11,004	0.02%
2018/02/07	6	251.25	7	249.50	242.50	-1	10,967	-0.01%
2018/02/06	6	238.16	6	238.08	235.00	0	10,913	0.00%
2018/02/05	5	255.80	3	255.83	256.50	2	10,879	0.02%
2018/02/02	5	263.90	3	263.83	263.00	2	10,909	0.02%
2018/02/01	3.1	258.19	1	259.00	258.50	2.1	10,886	0.02%
2018/01/31	2	256.50	7	257.07	261.00	-5	10,866	-0.05%
2018/01/30	9	258.94	9	257.78	252.00	0	10,866	0.00%
2018/01/29	1.1	243.36	4	248.38	252.00	-2.9	10,798	-0.03%
2018/01/26	14	239.96	15	241.73	239.50	-1	10,843	-0.01%
2018/01/25	17.2	247.63	7	246.07	240.00	10.2	10,798	0.09%
2018/01/24	23	248.43	19	247.47	249.50	4	10,780	0.04%
2018/01/23	9	260.39	6	259.67	255.00	3	10,753	0.03%
2018/01/22	11.1	261.03	14	263.54	269.50	-2.9	10,826	-0.03%
2018/01/19	7	261.64	5	260.40	259.50	2	10,818	0.02%
2018/01/18	10	275.80	11	275.77	272.50	-1	10,773	-0.01%
2018/01/17	0	0.00	2.6	269.69	269.00	-2.6	10,754	-0.02%
2018/01/16	20.3	269.49	14	267.04	269.00	6.3	10,768	0.06%
2018/01/15	22.3	259.29	21.1	258.20	265.00	1.2	10,666	0.01%
2018/01/12	8.1	260.59	9	261.06	252.50	-0.9	10,467	-0.01%
2018/01/11	14	270.57	7	270.93	269.00	7	10,245	0.07%
2018/01/10	10.1	272.79	7	274.36	270.00	3.1	10,133	0.03%
2018/01/09	20	286.55	18	285.03	280.00	2	10,013	0.02%
2018/01/08	1	300.00	2	302.50	299.00	-1	9,879	-0.01%
2018/01/05	3	311.50	6	311.17	303.00	-3	9,898	-0.03%
2018/01/04	11	304.45	11.2	305.67	303.50	-0.2	9,955	0.00%
2018/01/03	10	295.65	10	298.00	304.00	0	9,950	0.00%
2018/01/02	3.5	278.00	6	281.33	283.00	-2.5	9,872	-0.03%