台達電 (2308)-國泰-台中券商分點個股進出

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

台達電

(2308)

可現股當沖

股價
297.5
漲跌
▼2.5
漲幅
-0.83%
成交量
7,693張
產業
上市電子零組件類股
2195人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台達電 (2308)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	26.6	298.84	16.4	299.24	300.00	10.3	11,707	0.09%
2024/04/19	53.7	300.88	36.3	299.74	298.50	17.4	11,655	0.15%
2024/04/18	27.5	305.21	34.1	307.07	309.00	-6.6	11,503	-0.06%
2024/04/17	32.6	296.41	20.7	298.79	300.50	11.9	11,382	0.10%
2024/04/16	81	296.97	26.1	295.89	293.00	54.9	11,428	0.48%
2024/04/15	36	309.87	10.3	309.18	308.00	25.7	11,364	0.23%
2024/04/12	26.4	318.25	11.4	317.76	317.00	15	11,250	0.13%
2024/04/11	60.7	318.94	35.3	318.69	319.50	25.5	11,177	0.23%
2024/04/10	47.9	330.72	7.3	330.28	328.00	40.5	10,983	0.37%
2024/04/09	27	332.41	15.4	333.11	334.00	11.6	10,950	0.11%
2024/04/08	47.1	336.01	32.1	337.40	334.00	15	10,910	0.14%
2024/04/03	24.6	332.95	12.7	332.86	332.00	12	10,795	0.11%
2024/04/02	39.3	333.66	42	335.93	338.00	-2.7	10,773	-0.03%
2024/04/01	67.1	338.99	34.6	337.57	334.50	32.5	10,704	0.30%
2024/03/29	65.1	345.16	53.5	347.18	341.00	11.6	10,582	0.11%
2024/03/28	56.6	342.43	43.8	344.50	342.50	12.8	10,405	0.12%
2024/03/27	68.3	343.05	37.3	343.40	341.50	31	10,303	0.30%
2024/03/26	84.7	345.37	73.2	345.84	343.50	11.5	10,120	0.11%
2024/03/25	74.6	356.42	78.2	355.83	352.50	-3.7	9,830	-0.04%
2024/03/22	132	354.85	214.9	355.99	358.00	-82.9	9,577	-0.87%	大買/大賣/
2024/03/21	50.6	330.95	95.7	332.05	338.00	-45.1	8,616	-0.52%
2024/03/20	45.3	317.83	28.7	318.63	316.00	16.6	8,247	0.20%
2024/03/19	29.7	313.69	116.6	317.53	320.00	-86.9	8,104	-1.07%	大賣/
2024/03/18	24.1	304.59	11.3	305.40	306.00	12.8	7,874	0.16%
2024/03/15	26.4	304.91	14.8	305.16	303.00	11.6	7,937	0.15%
2024/03/14	14.6	311.40	13.3	311.18	310.50	1.3	7,801	0.02%
2024/03/13	40.8	314.90	24.6	314.63	314.50	16.2	7,698	0.21%
2024/03/12	56.4	312.41	38.6	312.92	312.50	17.8	7,540	0.24%
2024/03/11	53.1	307.46	20.4	307.26	308.00	32.8	7,417	0.44%
2024/03/08	57.9	309.66	156.2	308.13	312.00	-98.2	7,338	-1.34%	大賣/
2024/03/07	25.8	297.24	32.8	298.33	297.00	-7	6,824	-0.10%
2024/03/06	8.9	293.48	28.4	294.68	295.00	-19.4	6,725	-0.29%
2024/03/05	47	291.34	14	291.06	290.50	33	6,720	0.49%
2024/03/04	33.3	295.06	84.6	295.97	293.50	-51.3	6,654	-0.77%
2024/03/01	9.8	293.18	10.5	293.44	293.50	-0.7	6,504	-0.01%
2024/02/29	5.4	291.94	14.7	293.28	294.50	-9.3	6,488	-0.14%
2024/02/27	37.4	290.24	9.3	288.77	289.00	28.1	6,458	0.44%
2024/02/26	9.8	293.69	8.1	293.95	295.00	1.7	6,412	0.03%
2024/02/23	9.6	293.64	13	294.31	292.50	-3.4	6,404	-0.05%
2024/02/22	8.8	292.14	19	292.91	293.50	-10.2	6,351	-0.16%
2024/02/21	11.8	289.65	17.7	290.19	291.00	-6	6,340	-0.09%
2024/02/20	7.4	292.20	8.9	292.44	292.50	-1.5	6,320	-0.02%
2024/02/19	28.1	293.37	18.1	293.62	292.00	10	6,335	0.16%
2024/02/16	39	291.06	41.3	291.15	291.50	-2.3	6,385	-0.04%
2024/02/15	26.7	285.42	13	288.53	284.50	13.7	6,357	0.21%
2024/02/05	17.9	287.60	19.6	287.80	287.50	-1.7	6,132	-0.03%
2024/02/02	22.4	286.93	27.4	287.68	286.00	-4.9	6,115	-0.08%
2024/02/01	9	284.24	15.2	283.88	285.00	-6.2	6,110	-0.10%
2024/01/31	70	281.26	7.5	281.77	280.00	62.5	6,117	1.02%
2024/01/30	46.4	287.69	10.1	288.00	286.00	36.3	5,976	0.61%
2024/01/29	3.6	290.77	20.2	291.96	293.00	-16.7	6,004	-0.28%
2024/01/26	5.1	287.24	24.4	288.66	287.50	-19.3	6,080	-0.32%
2024/01/25	52.7	284.83	7.4	284.24	284.00	45.3	6,156	0.74%
2024/01/24	29.6	290.63	4	291.63	289.00	25.6	6,165	0.42%
2024/01/23	17.3	292.42	8.7	292.52	293.50	8.7	6,207	0.14%
2024/01/22	36.1	290.36	25.5	290.50	291.00	10.6	6,166	0.17%
2024/01/19	19.7	284.03	18.4	283.45	285.00	1.2	6,104	0.02%
2024/01/18	38.3	278.64	6.3	279.56	277.00	32.1	6,107	0.53%
2024/01/17	79.7	281.99	39.1	283.00	279.50	40.6	6,057	0.67%
2024/01/16	58.8	289.71	4.6	289.51	289.50	54.2	5,892	0.92%
2024/01/15	8.1	295.88	5.7	295.44	295.50	2.4	5,752	0.04%
2024/01/12	5.7	293.81	8.6	293.86	293.50	-3	5,865	-0.05%
2024/01/11	16.5	292.98	9.3	293.20	293.00	7.2	5,862	0.12%
2024/01/10	31.6	290.10	15.2	291.86	291.00	16.5	5,843	0.28%
2024/01/09	98.6	299.43	15.4	298.67	295.50	83.2	5,702	1.46%
2024/01/08	2.5	306.55	5.8	307.98	306.00	-3.3	5,582	-0.06%
2024/01/05	4.8	305.68	8.1	306.44	304.50	-3.3	5,659	-0.06%
2024/01/04	10.4	305.01	0.4	305.25	304.00	10	5,688	0.17%
2024/01/03	14.2	304.93	0.5	304.93	304.50	13.8	5,779	0.24%
2024/01/02	8.9	310.01	1.7	309.71	310.00	7.2	5,754	0.12%
2023/12/29	5.4	312.58	1.5	312.62	313.50	4	5,791	0.07%
2023/12/28	6.9	313.40	7	314.07	313.00	-0.1	5,826	0.00%
2023/12/27	6.7	312.73	8.1	312.14	313.00	-1.4	5,883	-0.02%
2023/12/26	8.5	310.13	9.5	310.49	310.50	-1	5,907	-0.02%
2023/12/25	0.2	307.35	1	307.00	306.50	-0.8	5,903	-0.01%
2023/12/22	1.2	307.33	4	307.37	305.50	-2.8	6,004	-0.05%
2023/12/21	3.4	303.97	1.1	304.99	303.50	2.3	6,072	0.04%
2023/12/20	3.4	306.35	11.1	306.37	305.50	-7.7	6,150	-0.13%
2023/12/19	13.6	303.48	1	303.02	302.50	12.6	6,138	0.20%
2023/12/18	13.8	308.30	1	308.00	307.00	12.8	6,178	0.21%
2023/12/15	15.4	314.56	44.2	314.75	313.00	-28.8	6,146	-0.47%
2023/12/14	5.2	305.87	11.7	306.12	305.50	-6.5	6,008	-0.11%
2023/12/13	5.2	301.52	5	301.80	303.00	0.2	6,011	0.00%
2023/12/12	38.9	303.34	3.2	303.00	301.00	35.7	5,999	0.59%
2023/12/11	4.3	310.09	1.3	310.49	310.50	3	5,934	0.05%
2023/12/08	2.5	313.59	4	312.25	312.50	-1.5	5,941	-0.02%
2023/12/07	2.2	311.14	2.6	312.01	311.00	-0.3	5,973	-0.01%
2023/12/06	2.6	312.23	0.2	313.64	310.00	2.4	6,025	0.04%
2023/12/05	17.2	312.68	6	311.36	310.50	11.1	6,011	0.19%
2023/12/04	0.2	319.67	4.1	320.08	320.50	-3.9	5,951	-0.07%
2023/12/01	3.2	317.07	2.1	317.98	319.50	1	6,001	0.02%
2023/11/30	2.9	317.31	9.2	317.02	316.50	-6.4	5,996	-0.11%
2023/11/29	15.7	318.61	12.6	318.78	317.00	3.1	5,930	0.05%
2023/11/28	3.8	315.26	12.4	317.99	318.50	-8.6	5,893	-0.15%
2023/11/27	8.3	316.22	0.3	316.18	314.50	8	5,879	0.14%
2023/11/24	19.6	317.56	12.4	317.34	316.50	7.2	5,880	0.12%
2023/11/22	3.7	307.86	3.1	307.54	307.50	0.6	5,845	0.01%
2023/11/21	2.8	310.60	8.9	309.62	310.50	-6.1	5,871	-0.10%
2023/11/20	3.1	306.02	6.1	307.00	306.00	-2.9	5,912	-0.05%
2023/11/17	7.2	306.37	29.8	306.65	305.00	-22.6	5,912	-0.38%
2023/11/16	19.9	306.74	30	305.68	305.00	-10.1	5,923	-0.17%
2023/11/15	18.4	306.62	34.4	307.58	306.50	-16	5,902	-0.27%
2023/11/14	24.8	297.52	11	298.91	299.50	13.8	5,918	0.23%
2023/11/13	10.2	301.66	1.3	303.25	299.50	8.9	5,947	0.15%
2023/11/10	2.1	304.18	6.1	302.76	303.50	-4	5,980	-0.07%
2023/11/09	3.4	302.01	2	302.77	302.00	1.4	6,035	0.02%
2023/11/08	21.3	301.12	15.4	301.09	301.00	5.8	6,034	0.10%
2023/11/07	6.8	305.92	6.4	306.03	306.00	0.5	6,042	0.01%
2023/11/06	18.6	309.56	16	309.81	308.00	2.7	6,106	0.04%
2023/11/03	11.7	302.97	17.7	304.16	304.00	-6	6,010	-0.10%
2023/11/02	16.3	297.66	12.5	296.03	298.50	3.8	5,943	0.06%
2023/11/01	18.7	287.05	6.1	286.92	287.00	12.6	5,924	0.21%
2023/10/31	12.1	293.95	6.1	296.71	290.50	6	5,931	0.10%
2023/10/30	13.8	295.02	3.9	295.37	295.00	9.9	6,209	0.16%
2023/10/27	19	296.78	0.3	299.70	295.00	18.8	6,405	0.29%
2023/10/26	27	299.96	12.5	300.51	298.00	14.6	6,666	0.22%
2023/10/25	24.1	305.25	7.7	305.93	305.50	16.4	6,654	0.25%
2023/10/24	8.9	306.28	5.4	308.03	308.00	3.6	6,595	0.05%
2023/10/23	2.5	310.14	0.3	310.00	309.50	2.2	6,543	0.03%
2023/10/20	25.7	309.87	6.1	309.76	309.00	19.6	6,628	0.30%
2023/10/19	4	314.83	2.2	313.39	317.50	1.8	6,545	0.03%
2023/10/18	10	318.85	4	319.26	317.50	6	6,589	0.09%
2023/10/17	12.5	323.53	3.2	325.92	321.50	9.3	6,551	0.14%
2023/10/16	8	326.04	3.1	326.32	325.00	4.9	6,623	0.07%
2023/10/13	19.8	330.06	1	328.53	328.50	18.8	6,669	0.28%
2023/10/12	4.3	337.08	4.2	336.11	336.00	0.1	6,647	0.00%
2023/10/11	15.2	339.57	4.2	338.12	338.50	11	6,721	0.16%
2023/10/06	3.1	338.18	2.2	338.98	337.50	0.9	6,828	0.01%
2023/10/05	3	339.49	5	338.65	338.00	-2	6,899	-0.03%
2023/10/04	7.5	331.24	5.3	333.46	333.00	2.3	6,942	0.03%
2023/10/03	6.4	337.85	20.7	338.26	336.50	-14.3	6,933	-0.21%
2023/10/02	11.9	333.77	23.3	334.50	335.50	-11.4	6,932	-0.16%
2023/09/28	13.6	326.36	17.5	325.02	324.50	-3.9	7,020	-0.06%
2023/09/27	9.2	323.08	8.1	323.19	323.00	1.1	7,075	0.02%
2023/09/26	19.8	329.68	1.3	327.00	326.50	18.5	7,120	0.26%
2023/09/25	12.5	335.60	8.3	335.94	336.50	4.2	7,247	0.06%
2023/09/22	4.2	327.03	14.1	325.72	328.50	-9.8	7,260	-0.14%
2023/09/21	16.9	323.81	33.7	321.92	325.00	-16.8	7,321	-0.23%
2023/09/20	1.5	327.99	5.5	330.06	330.50	-4.1	7,280	-0.06%
2023/09/19	5	329.54	0.2	331.73	330.50	4.8	7,372	0.06%
2023/09/18	14	332.67	2.6	335.04	330.50	11.4	7,598	0.15%
2023/09/15	4.5	339.94	8.5	340.44	340.00	-4	7,762	-0.05%
2023/09/14	1.5	338.59	2.5	337.16	338.00	-1	7,877	-0.01%
2023/09/13	12.1	329.52	9.1	330.40	331.50	3.1	8,001	0.04%
2023/09/12	9.1	331.73	4.1	332.85	332.50	5	8,360	0.06%
2023/09/11	33	333.32	24.9	335.35	331.50	8.1	8,651	0.09%
2023/09/08	27.9	341.34	7.8	340.45	340.00	20.2	8,860	0.23%
2023/09/07	6	344.19	3.1	344.37	343.00	2.9	9,100	0.03%
2023/09/06	41.8	346.63	5.1	346.57	345.00	36.7	9,296	0.39%
2023/09/05	16.9	347.84	5.3	347.84	348.50	11.6	9,306	0.13%
2023/09/04	11.8	345.03	3.2	348.13	346.00	8.6	9,405	0.09%
2023/09/01	8.5	345.84	5	347.40	346.00	3.5	9,557	0.04%
2023/08/31	3.1	346.19	2.5	345.84	346.00	0.6	9,592	0.01%
2023/08/30	4.6	348.14	3.6	348.63	346.50	1	9,628	0.01%
2023/08/29	2.2	342.65	3.3	343.07	346.50	-1	9,712	-0.01%
2023/08/28	14	342.07	3.1	340.88	342.50	10.9	9,696	0.11%
2023/08/25	14.7	348.09	1	347.04	345.50	13.6	9,795	0.14%
2023/08/24	8.2	354.19	13.2	354.93	357.00	-5	9,803	-0.05%
2023/08/23	5.4	349.22	6	348.18	348.00	-0.7	9,787	-0.01%
2023/08/22	0.2	349.11	19.5	347.05	349.50	-19.3	9,963	-0.19%
2023/08/21	8.5	342.88	10.3	343.09	343.00	-1.9	10,001	-0.02%
2023/08/18	47.4	340.08	5.8	342.79	341.50	41.5	9,988	0.42%
2023/08/17	13.2	348.34	0.1	349.29	348.00	13	9,892	0.13%
2023/08/16	8.2	349.35	2.3	349.81	350.00	5.9	9,820	0.06%
2023/08/15	15.3	354.61	13.1	356.49	351.50	2.2	9,831	0.02%
2023/08/14	13.4	350.18	3.8	350.12	350.50	9.6	9,822	0.10%
2023/08/11	3.7	355.78	11.4	356.37	357.00	-7.7	9,848	-0.08%
2023/08/10	27.4	348.61	6.5	347.74	351.50	20.9	9,791	0.21%
2023/08/09	9	357.79	7	357.43	357.50	2	9,727	0.02%
2023/08/08	18.3	362.42	18.1	360.70	360.50	0.1	9,738	0.00%
2023/08/07	27.9	366.20	38.6	366.36	363.50	-10.8	9,713	-0.11%
2023/08/04	22.6	359.78	10.5	361.31	361.50	12.1	9,620	0.13%
2023/08/02	113.1	368.88	95.1	366.52	361.00	18	9,505	0.19%	大買/
2023/08/01	71.4	371.19	51	372.34	372.50	20.3	9,159	0.22%
2023/07/31	57.8	377.58	47.7	374.39	365.50	10.1	8,946	0.11%
2023/07/28	18.1	360.71	15.6	363.19	366.50	2.4	8,651	0.03%
2023/07/27	14.6	359.20	12.4	359.23	358.50	2.2	8,573	0.03%
2023/07/26	6.6	364.98	6.2	362.45	360.50	0.4	8,666	0.00%
2023/07/25	17.5	367.35	13.3	367.79	364.00	4.1	8,722	0.05%
2023/07/24	10.4	356.86	8.6	358.59	361.00	1.8	8,664	0.02%
2023/07/21	11.3	353.97	20.2	356.92	359.50	-8.9	8,724	-0.10%
2023/07/20	9.3	357.46	3.6	357.78	356.50	5.7	8,725	0.07%
2023/07/19	23.9	363.83	20.3	358.07	357.00	3.6	8,726	0.04%
2023/07/18	25.3	372.16	29.2	367.94	365.50	-3.9	8,706	-0.04%
2023/07/17	6.4	367.73	5.7	367.89	368.50	0.7	8,665	0.01%
2023/07/14	26.8	367.38	16.7	366.27	368.00	10.1	8,671	0.12%
2023/07/13	34.5	374.61	51.4	374.42	370.50	-16.9	8,592	-0.20%
2023/07/12	20.3	362.34	15.4	362.85	363.00	4.9	8,481	0.06%
2023/07/11	21	356.46	34.1	357.93	359.50	-13.2	8,712	-0.15%
2023/07/10	7.4	350.50	7.2	348.11	348.50	0.1	8,663	0.00%
2023/07/07	11.1	349.28	6.4	349.52	348.00	4.7	8,645	0.05%
2023/07/06	27.1	356.84	18.1	354.87	354.00	9	8,604	0.10%
2023/07/05	11.3	365.96	7.3	367.00	366.00	4	8,456	0.05%
2023/07/04	7.7	365.22	18	365.30	367.00	-10.2	8,386	-0.12%
2023/07/03	26.4	361.04	26.6	360.44	362.50	-0.2	8,333	0.00%
2023/06/30	7.5	341.43	9.2	343.23	344.50	-1.7	8,191	-0.02%
2023/06/29	10.7	351.98	12.9	351.11	349.50	-2.2	8,124	-0.03%
2023/06/28	4.5	348.08	2.3	348.72	347.00	2.2	8,085	0.03%
2023/06/27	23.7	349.05	23.4	346.84	345.00	0.3	8,099	0.00%
2023/06/26	45.7	349.53	11.6	348.45	348.00	34.1	8,031	0.42%
2023/06/21	16.5	364.23	9.6	364.94	364.00	6.9	7,849	0.09%
2023/06/20	22.5	372.37	15.3	370.19	369.00	7.2	7,663	0.09%
2023/06/19	22.4	371.76	12.5	370.82	375.50	10	7,520	0.13%
2023/06/16	102.3	376.97	93.8	376.70	371.50	8.5	7,356	0.12%	大買/
2023/06/15	35.3	366.58	48	368.53	370.00	-12.7	6,961	-0.18%
2023/06/14	47.4	351.23	40	352.86	353.00	7.4	6,673	0.11%
2023/06/13	42.2	341.14	54.9	342.94	343.00	-12.7	6,422	-0.20%
2023/06/12	26.5	336.36	98.3	338.31	336.00	-71.8	6,199	-1.16%
2023/06/09	20	324.44	6.2	325.81	323.00	13.8	6,062	0.23%
2023/06/08	20.5	327.36	10.5	327.86	325.00	10	6,008	0.17%
2023/06/07	14.2	323.47	29	325.71	328.50	-14.8	5,959	-0.25%
2023/06/06	5.7	317.73	5.6	318.22	316.00	0.1	5,807	0.00%
2023/06/05	2.1	318.97	10.4	318.93	319.50	-8.3	5,826	-0.14%
2023/06/02	19.9	312.86	8.6	314.29	315.00	11.3	5,989	0.19%
2023/06/01	1.4	315.13	7.2	315.98	316.50	-5.8	5,949	-0.10%
2023/05/31	5.1	315.48	6.8	317.23	316.50	-1.6	5,947	-0.03%
2023/05/30	2.8	313.54	7.6	313.12	314.00	-4.7	5,850	-0.08%
2023/05/29	15.5	320.73	9	320.62	315.50	6.5	5,880	0.11%
2023/05/26	16.6	315.54	82.4	314.29	318.00	-65.9	5,899	-1.12%
2023/05/25	15.4	307.95	12.3	306.92	308.00	3.1	5,791	0.05%
2023/05/24	1.2	302.17	0.5	303.31	305.00	0.6	5,783	0.01%
2023/05/23	16.2	302.33	3	304.50	302.50	13.2	5,777	0.23%
2023/05/22	5.2	304.90	0.4	304.74	305.50	4.8	5,764	0.08%
2023/05/19	0.3	306.29	3.1	307.84	306.50	-2.8	5,779	-0.05%
2023/05/18	2.2	307.94	11.3	308.11	306.50	-9.1	5,779	-0.16%
2023/05/17	0.2	304.28	12	303.99	305.00	-11.9	5,729	-0.21%
2023/05/16	3.2	299.47	4.2	300.77	300.50	-1	5,684	-0.02%
2023/05/15	2.1	299.06	17.5	301.06	300.50	-15.4	5,704	-0.27%
2023/05/12	17.4	297.88	1	298.00	297.50	16.4	5,716	0.29%
2023/05/11	17.4	297.88	1	298.00	297.00	16.4	5,780	0.28%
2023/05/10	5.8	302.51	5	303.40	301.50	0.8	5,829	0.01%
2023/05/09	3	304.67	12.2	304.92	304.00	-9.2	5,846	-0.16%
2023/05/08	1.2	305.71	0.3	305.18	305.50	0.9	5,872	0.01%
2023/05/05	3.2	301.70	5	301.31	303.00	-1.8	5,953	-0.03%
2023/05/04	4.2	302.70	5.6	303.64	304.00	-1.3	6,033	-0.02%
2023/05/03	3.2	298.05	0.3	300.00	298.50	2.9	6,051	0.05%
2023/05/02	8.2	297.92	8.1	300.57	298.00	0.2	6,157	0.00%
2023/04/28	11.2	298.42	4.8	298.87	300.00	6.5	6,268	0.10%
2023/04/27	9.8	295.89	3.1	296.85	295.50	6.8	6,235	0.11%
2023/04/26	14.5	293.26	6	293.59	294.00	8.5	6,241	0.14%
2023/04/25	15	298.14	3.8	299.06	297.00	11.2	6,177	0.18%
2023/04/24	3.4	301.14	3.3	301.09	302.50	0.1	6,173	0.00%
2023/04/21	12.4	302.76	5.3	302.88	303.00	7.2	6,200	0.12%
2023/04/20	7	308.57	9.2	307.08	306.50	-2.1	6,150	-0.03%
2023/04/19	3.8	305.94	13.1	306.81	305.50	-9.3	6,182	-0.15%
2023/04/18	7.3	309.77	3.1	309.81	307.50	4.1	6,219	0.07%
2023/04/17	13.4	311.17	5.4	310.82	310.00	8	6,239	0.13%
2023/04/14	66.3	314.86	97.4	315.93	314.50	-31.1	6,200	-0.50%
2023/04/13	3.1	299.18	7.3	299.92	300.50	-4.2	5,923	-0.07%
2023/04/12	3.6	299.06	2	299.75	298.50	1.6	5,907	0.03%
2023/04/11	0.6	298.19	8.2	298.80	299.00	-7.5	5,890	-0.13%
2023/04/10	1	295.00	0.2	295.73	295.00	0.9	5,858	0.01%
2023/04/07	2.8	293.81	1.1	293.56	294.00	1.7	5,841	0.03%
2023/04/06	6.9	294.78	0	300.00	294.50	6.9	5,812	0.12%
2023/03/31	0.9	299.39	7.1	299.80	301.00	-6.2	5,773	-0.11%
2023/03/30	3	294.00	4.4	296.09	295.50	-1.4	5,729	-0.02%
2023/03/29	11.4	296.46	0.3	297.89	295.50	11.1	5,736	0.19%
2023/03/28	0.4	298.26	9	299.89	298.50	-8.6	5,722	-0.15%
2023/03/27	0.8	298.95	21.4	299.77	300.00	-20.7	5,663	-0.36%
2023/03/24	3	300.01	24.5	298.98	300.50	-21.5	5,686	-0.38%
2023/03/23	4.3	293.77	3.3	294.04	294.50	1	5,641	0.02%
2023/03/22	7.3	295.75	4.4	295.38	295.00	2.9	5,693	0.05%
2023/03/21	2.6	293.09	16.6	292.60	293.00	-14.1	5,745	-0.24%
2023/03/20	1.3	287.53	0.5	288.10	287.50	0.8	5,733	0.01%
2023/03/17	9.1	287.17	1.3	287.88	286.50	7.8	5,758	0.13%
2023/03/16	16.4	285.36	2.5	285.98	286.50	13.9	5,757	0.24%
2023/03/15	1.4	289.56	7.1	289.91	289.00	-5.6	5,803	-0.10%
2023/03/14	23.7	285.66	7	285.86	285.00	16.6	5,821	0.29%
2023/03/13	3.8	290.40	6	290.18	292.00	-2.2	5,739	-0.04%
2023/03/10	12.2	290.33	14.3	290.11	290.00	-2.2	5,743	-0.04%
2023/03/09	13.6	297.32	6.1	296.18	295.50	7.5	5,756	0.13%
2023/03/08	18.5	298.58	7.5	299.94	298.50	11	5,826	0.19%
2023/03/07	45.7	302.09	66.9	301.92	301.50	-21.3	5,820	-0.37%
2023/03/06	2.2	290.60	11.4	291.67	290.00	-9.1	5,662	-0.16%
2023/03/03	22.5	289.90	3	288.83	288.00	19.5	5,664	0.34%
2023/03/02	6.3	288.76	6	288.67	289.50	0.3	5,714	0.00%
2023/03/01	8.8	286.01	10.5	288.97	289.50	-1.7	5,716	-0.03%
2023/02/24	22.9	289.35	4.1	288.04	286.50	18.8	5,699	0.33%
2023/02/23	17	290.68	8.3	290.46	290.00	8.7	5,649	0.15%
2023/02/22	13.2	291.93	0.3	292.30	290.00	13	5,588	0.23%
2023/02/21	7.8	296.48	9.2	297.27	297.50	-1.5	5,550	-0.03%
2023/02/20	7.6	294.38	3.3	295.67	295.00	4.3	5,656	0.08%
2023/02/17	19.6	295.12	3.2	294.66	294.50	16.5	5,784	0.28%
2023/02/16	2.5	298.96	13.9	298.07	299.00	-11.4	5,823	-0.20%
2023/02/15	3.3	292.98	1.5	292.31	293.00	1.8	5,936	0.03%
2023/02/14	4.1	293.88	3.3	293.62	294.00	0.8	5,917	0.01%
2023/02/13	3.6	293.33	2	294.50	294.00	1.6	5,943	0.03%
2023/02/10	10.1	291.43	7.1	293.44	294.00	3	5,965	0.05%
2023/02/09	9	291.98	3	291.19	292.00	6	5,975	0.10%
2023/02/08	3.1	296.21	6.2	296.82	296.00	-3	5,896	-0.05%
2023/02/07	3.8	296.08	4.2	297.48	296.00	-0.4	5,855	-0.01%
2023/02/06	3.4	298.92	9.3	298.24	297.00	-5.9	5,927	-0.10%
2023/02/03	3.1	299.63	8.8	299.81	301.50	-5.6	5,966	-0.09%
2023/02/02	5.1	297.37	7.9	296.70	298.00	-2.8	5,943	-0.05%
2023/02/01	3.2	292.99	9.6	292.29	294.50	-6.4	5,918	-0.11%
2023/01/31	4.3	289.00	7.7	289.19	289.00	-3.3	5,901	-0.06%
2023/01/30	15.1	287.30	9	289.04	288.50	6.1	5,870	0.10%
2023/01/17	5.3	286.12	13.9	284.72	286.00	-8.6	5,796	-0.15%
2023/01/16	13.1	281.87	13	282.57	281.50	0	5,822	0.00%
2023/01/13	7.4	278.38	3.1	278.35	277.50	4.3	5,821	0.07%
2023/01/12	25.8	279.92	8	281.49	277.00	17.7	5,840	0.30%
2023/01/11	5.1	284.91	10.3	285.49	286.00	-5.2	5,798	-0.09%
2023/01/10	10.1	283.28	6.1	283.83	283.50	4	5,843	0.07%
2023/01/09	6.6	278.22	27.5	279.85	283.00	-20.8	5,912	-0.35%
2023/01/06	22.8	273.60	4.6	273.48	272.00	18.2	5,888	0.31%
2023/01/05	12.1	280.36	1	278.50	278.50	11.1	5,870	0.19%
2023/01/04	11.1	284.86	2	285.00	284.00	9.1	5,910	0.15%
2023/01/03	4.5	286.18	4	284.63	285.50	0.5	6,007	0.01%
2022/12/30	3	286.01	16.9	287.39	286.50	-13.9	6,022	-0.23%
2022/12/29	4.1	279.76	2	279.77	281.00	2	6,145	0.03%
2022/12/28	3.4	282.63	1.7	281.65	282.50	1.7	6,219	0.03%
2022/12/27	0.3	284.87	0.2	284.97	284.00	0.1	6,224	0.00%
2022/12/26	2.5	280.73	3.1	280.19	282.00	-0.6	6,244	-0.01%
2022/12/23	9.9	281.19	0.1	282.00	281.00	9.8	6,314	0.15%
2022/12/22	1.4	285.87	3.1	284.73	286.50	-1.7	6,337	-0.03%
2022/12/21	10.6	284.33	0.5	283.85	283.50	10.2	6,394	0.16%
2022/12/20	8.8	284.05	0.1	287.64	283.00	8.7	6,408	0.14%
2022/12/19	0	290.44	0.5	290.95	290.00	-0.5	6,432	-0.01%
2022/12/16	7.4	290.27	0.2	291.08	291.00	7.2	6,428	0.11%
2022/12/15	5.3	295.45	3.3	295.00	295.50	2.1	6,382	0.03%
2022/12/14	9.2	293.87	7.2	295.19	295.50	2	6,367	0.03%
2022/12/13	2.8	295.05	7.1	294.66	291.50	-4.3	6,326	-0.07%
2022/12/12	4.4	291.69	4.2	291.77	293.50	0.2	6,268	0.00%
2022/12/09	6.3	294.72	2.5	294.31	294.50	3.7	6,337	0.06%
2022/12/08	4.2	289.91	3.8	291.09	294.50	0.4	6,341	0.01%
2022/12/07	17.5	294.62	21.8	295.07	294.50	-4.2	6,355	-0.07%
2022/12/06	2.3	299.76	10.9	301.91	301.00	-8.6	6,334	-0.13%
2022/12/05	2.2	303.72	0.2	303.61	302.50	2.1	6,325	0.03%
2022/12/02	3.5	303.82	5.2	303.96	305.00	-1.7	6,404	-0.03%
2022/12/01	5	304.60	13.9	304.30	305.00	-8.9	6,403	-0.14%
2022/11/30	0.6	298.81	6.5	300.80	302.00	-5.8	6,349	-0.09%
2022/11/29	4.2	294.50	20.5	296.28	298.00	-16.3	6,266	-0.26%
2022/11/28	19	293.82	9.5	293.87	293.00	9.5	6,246	0.15%
2022/11/25	3.1	302.30	6.5	301.90	302.00	-3.4	6,239	-0.05%
2022/11/24	3.4	298.08	42.3	300.05	302.00	-39	6,203	-0.63%
2022/11/23	2.2	295.64	15	295.71	295.50	-12.9	6,181	-0.21%
2022/11/22	7.2	290.23	6.3	290.96	293.50	0.8	6,208	0.01%
2022/11/21	3.2	292.82	1.1	293.46	293.50	2.1	6,198	0.03%
2022/11/18	4.4	293.10	1.5	294.95	293.00	2.9	6,158	0.05%
2022/11/17	5.1	291.93	37.2	291.83	292.00	-32.1	6,157	-0.52%
2022/11/16	2.7	288.53	6.5	289.74	288.50	-3.8	6,191	-0.06%
2022/11/15	3.1	285.88	59.2	288.66	293.00	-56.1	6,108	-0.92%
2022/11/14	11.8	285.05	5.9	285.94	285.50	5.9	5,980	0.10%
2022/11/11	6.1	281.50	31.6	281.49	283.50	-25.6	5,919	-0.43%
2022/11/10	3.2	270.96	1.5	272.33	271.00	1.7	5,787	0.03%
2022/11/09	7	274.50	5.5	275.07	274.00	1.5	5,787	0.03%
2022/11/08	10.1	273.79	14.3	274.58	274.00	-4.3	5,811	-0.07%
2022/11/07	3.2	271.42	16.8	271.43	273.00	-13.6	5,827	-0.23%
2022/11/04	8	268.19	10.2	268.93	269.50	-2.2	5,873	-0.04%
2022/11/03	13.4	265.36	3	265.83	267.00	10.4	5,942	0.17%
2022/11/02	22.9	269.05	34.3	267.67	268.50	-11.4	5,982	-0.19%
2022/11/01	9	259.39	5	259.90	261.00	4	5,890	0.07%
2022/10/31	14.7	257.93	10.1	257.97	257.50	4.6	5,861	0.08%
2022/10/28	9.1	261.03	9	260.28	258.00	0.1	5,930	0.00%
2022/10/27	9.5	259.39	6.1	258.94	258.00	3.4	5,946	0.06%
2022/10/26	8.3	255.12	5.2	255.46	256.00	3.1	6,026	0.05%
2022/10/25	42.6	259.48	18.5	259.00	259.50	24.1	5,989	0.40%
2022/10/24	9.4	269.13	3.4	269.25	268.50	6	5,924	0.10%
2022/10/21	14	267.43	6.2	269.44	267.00	7.8	6,001	0.13%
2022/10/20	10.5	261.17	9	262.67	265.50	1.5	5,987	0.02%
2022/10/19	4.3	269.85	3.1	268.29	268.00	1.2	5,926	0.02%
2022/10/18	4	273.47	9.1	271.90	272.50	-5.1	5,938	-0.09%
2022/10/17	13.5	268.20	6.6	268.20	268.50	7	5,911	0.12%
2022/10/14	6.2	270.04	3.2	268.60	266.00	3	5,871	0.05%
2022/10/13	2.2	267.09	4.3	265.82	268.00	-2.1	5,867	-0.04%
2022/10/12	6.5	271.13	20.7	271.44	272.00	-14.2	5,811	-0.25%
2022/10/11	17.8	262.49	14.2	265.52	264.50	3.6	5,770	0.06%
2022/10/07	5	278.50	7.1	277.70	275.00	-2.1	5,720	-0.04%
2022/10/06	7.2	275.84	30.7	276.21	278.50	-23.6	5,778	-0.41%
2022/10/05	2	262.28	30.8	268.15	269.50	-28.8	5,777	-0.50%
2022/10/04	3.2	257.37	7.4	258.36	258.50	-4.2	5,738	-0.07%
2022/10/03	5.4	251.72	1	251.50	252.00	4.4	5,734	0.08%
2022/09/30	0.3	249.79	0	250.50	253.00	0.3	5,806	0.00%
2022/09/29	2.3	253.02	6.1	254.07	252.50	-3.8	5,831	-0.06%
2022/09/28	9.3	256.04	3.1	254.32	252.00	6.3	5,843	0.11%
2022/09/27	0.1	261.82	1.1	261.03	262.00	-1	5,842	-0.02%
2022/09/26	4.6	260.43	0.2	260.24	260.50	4.4	5,877	0.08%
2022/09/23	0	267.55	0	0.00	266.50	0	5,917	0.00%
2022/09/22	5.1	264.61	11	268.67	270.00	-6	5,978	-0.10%
2022/09/21	6.5	268.40	1.5	269.33	267.00	5	6,024	0.08%
2022/09/20	4	270.38	10.3	270.74	271.00	-6.3	6,062	-0.10%
2022/09/19	2	268.49	9.1	269.14	269.00	-7.1	6,091	-0.12%
2022/09/16	5.2	266.87	4.4	266.80	264.50	0.8	6,157	0.01%
2022/09/15	4.1	267.00	5.5	269.17	270.50	-1.4	6,167	-0.02%
2022/09/14	3.2	267.84	8	268.50	268.00	-4.8	6,154	-0.08%
2022/09/13	5.1	270.68	2	269.25	269.00	3.1	6,135	0.05%
2022/09/12	5.1	270.36	7.1	270.49	270.00	-2	6,119	-0.03%
2022/09/08	8.1	266.70	13.4	264.03	268.00	-5.3	6,155	-0.09%
2022/09/07	3.2	255.52	6	255.75	257.00	-2.8	6,129	-0.04%
2022/09/06	1.1	257.52	2.1	258.72	257.50	-1	6,134	-0.02%
2022/09/05	0.1	256.17	2	257.25	255.50	-1.9	6,141	-0.03%
2022/09/02	7.2	254.52	9.1	255.51	255.00	-1.9	6,164	-0.03%
2022/09/01	7.7	257.53	2.1	258.78	258.50	5.6	6,131	0.09%
2022/08/31	5.6	261.59	2.2	262.00	263.00	3.4	6,065	0.06%
2022/08/30	3.6	264.99	3	264.17	264.00	0.5	6,027	0.01%
2022/08/29	6.5	262.17	7.4	262.40	262.50	-0.9	6,025	-0.01%
2022/08/26	0.5	268.58	1.3	269.12	268.00	-0.8	5,979	-0.01%
2022/08/25	5.1	267.32	4.4	267.36	268.00	0.7	5,937	0.01%
2022/08/24	1.2	268.39	4.3	267.22	267.00	-3.1	5,926	-0.05%
2022/08/23	10.9	265.89	13.7	266.21	266.00	-2.8	5,986	-0.05%
2022/08/22	1.2	271.15	5.1	269.52	269.50	-3.9	5,968	-0.06%
2022/08/19	3	271.49	3.4	271.16	272.50	-0.3	5,988	-0.01%
2022/08/18	1	272.47	0.2	271.40	272.50	0.9	5,984	0.01%
2022/08/17	5.1	271.99	11.5	273.09	272.50	-6.4	6,006	-0.11%
2022/08/16	4.7	271.96	1.3	272.27	272.50	3.4	5,963	0.06%
2022/08/15	6.1	271.93	25.2	272.67	274.00	-19.1	5,951	-0.32%
2022/08/12	28.7	267.16	12.2	267.37	267.00	16.5	5,913	0.28%
2022/08/11	13.8	269.48	12.9	270.78	272.50	0.9	5,864	0.02%
2022/08/10	6	268.00	15.1	269.02	272.00	-9.1	5,811	-0.16%
2022/08/09	4.2	264.20	8	265.77	265.00	-3.8	5,751	-0.07%
2022/08/08	0.2	263.86	6.6	264.11	264.50	-6.4	5,692	-0.11%
2022/08/05	4.2	262.95	8	264.31	262.50	-3.8	5,722	-0.07%
2022/08/04	13.6	261.06	13.5	261.66	261.00	0.2	5,712	0.00%
2022/08/03	7.1	261.92	14.1	261.77	264.00	-7	5,587	-0.12%
2022/08/02	9.5	254.10	9.9	255.30	258.50	-0.4	5,541	-0.01%
2022/08/01	0.2	258.67	2.4	258.19	258.50	-2.3	5,448	-0.04%
2022/07/29	12.2	258.40	16.2	258.06	258.00	-4	5,489	-0.07%
2022/07/28	8.2	262.78	17.5	262.81	262.00	-9.3	5,405	-0.17%
2022/07/27	13.2	252.61	28.9	253.08	254.00	-15.6	5,264	-0.30%
2022/07/26	1.2	247.71	0.2	249.68	249.00	0.9	5,243	0.02%
2022/07/25	3.2	249.33	6.2	248.91	250.50	-3	5,270	-0.06%
2022/07/22	9.2	246.71	15	248.26	248.00	-5.8	5,269	-0.11%
2022/07/21	4.3	248.83	16.5	249.79	250.00	-12.3	5,285	-0.23%
2022/07/20	3.1	249.60	5.4	249.75	249.00	-2.2	5,328	-0.04%
2022/07/19	2	245.96	1.3	246.27	246.00	0.7	5,358	0.01%
2022/07/18	9.3	246.53	7.2	245.51	245.00	2.1	5,388	0.04%
2022/07/15	9.6	243.59	19.3	244.79	245.00	-9.7	5,331	-0.18%
2022/07/14	9.2	240.77	12.5	241.09	239.50	-3.4	5,273	-0.06%
2022/07/13	12.3	240.14	14.1	240.77	239.50	-1.9	5,153	-0.04%
2022/07/12	4.1	231.46	8.2	231.22	231.00	-4.1	5,004	-0.08%
2022/07/11	5	228.90	3.1	228.82	229.50	2	4,953	0.04%
2022/07/08	7.1	224.47	23.3	227.74	227.50	-16.1	4,938	-0.33%
2022/07/07	4	219.25	12.3	219.62	221.00	-8.3	4,883	-0.17%
2022/07/06	11.9	214.38	6.2	213.23	210.50	5.7	4,852	0.12%
2022/07/05	4.4	219.15	5.3	221.13	220.50	-0.9	4,823	-0.02%
2022/07/04	13.6	216.29	7	217.07	219.00	6.6	4,779	0.14%
2022/07/01	5.5	222.27	12	224.75	221.50	-6.5	4,772	-0.14%
2022/06/30	7.5	221.98	5.2	223.56	221.50	2.3	4,734	0.05%
2022/06/29	7	225.99	2.1	227.92	227.50	4.8	4,712	0.10%
2022/06/28	2.2	235.50	5	236.00	236.00	-2.9	4,659	-0.06%
2022/06/27	3.3	238.57	2.3	238.20	236.50	1	4,642	0.02%
2022/06/24	11.3	238.99	13.2	239.31	239.00	-1.9	4,593	-0.04%
2022/06/23	1.3	232.19	4.5	231.61	234.00	-3.2	4,512	-0.07%
2022/06/22	4	228.74	4.1	228.50	226.50	-0.1	4,468	0.00%
2022/06/21	2	228.25	4.2	228.33	232.50	-2.2	4,482	-0.05%
2022/06/20	2.4	220.97	2.1	221.07	220.00	0.3	4,455	0.01%
2022/06/17	2.2	224.62	2	225.06	227.00	0.2	4,446	0.00%
2022/06/16	2.3	229.00	4.1	230.61	227.50	-1.8	4,419	-0.04%
2022/06/15	5.2	224.32	1	224.06	225.00	4.2	4,488	0.09%
2022/06/14	2.2	225.11	2.1	225.80	228.50	0.1	4,547	0.00%
2022/06/13	8.8	230.72	8	227.81	228.00	0.8	4,603	0.02%
2022/06/10	7	234.36	7.6	238.22	237.00	-0.6	4,633	-0.01%
2022/06/09	0.3	235.02	1.4	233.74	235.00	-1.1	4,652	-0.02%
2022/06/08	2.2	233.55	1.1	234.39	234.50	1.1	4,773	0.02%
2022/06/07	8.2	233.23	7	232.71	233.00	1.2	4,895	0.02%
2022/06/06	2.1	236.16	2.1	238.72	239.00	0	4,910	0.00%
2022/06/02	5.2	237.78	2.1	238.05	236.50	3.1	5,069	0.06%
2022/06/01	2.1	241.45	1.3	242.05	241.50	0.8	5,167	0.02%
2022/05/31	5.5	238.62	6.3	239.62	241.50	-0.8	5,179	-0.01%
2022/05/30	3.2	234.64	5.9	237.36	238.50	-2.7	5,154	-0.05%
2022/05/27	5.2	230.58	12.2	230.53	231.50	-7	5,161	-0.13%
2022/05/26	1	224.51	2	224.50	224.00	-1	5,214	-0.02%
2022/05/25	0.6	222.26	0.1	222.00	222.50	0.5	5,406	0.01%
2022/05/24	2.2	223.06	1	224.00	220.00	1.2	5,433	0.02%
2022/05/23	3.3	225.76	1.1	227.00	225.00	2.2	5,443	0.04%
2022/05/20	2.1	226.25	0	0.00	226.50	2.1	5,468	0.04%
2022/05/19	3.1	222.37	1.2	221.28	222.00	2	5,431	0.04%
2022/05/18	4.4	230.50	4.3	230.43	231.00	0.1	5,396	0.00%
2022/05/17	1	224.51	2.3	225.03	225.00	-1.3	5,392	-0.02%
2022/05/16	2.3	223.69	1	222.50	223.00	1.3	5,391	0.02%
2022/05/13	1.5	220.45	16.6	220.63	221.00	-15.1	5,479	-0.28%
2022/05/12	8.4	219.90	14.1	219.50	218.50	-5.8	5,516	-0.10%
2022/05/11	3	223.23	0	0.00	223.50	3	5,557	0.05%
2022/05/10	3.7	223.55	2	225.50	226.50	1.7	5,575	0.03%
2022/05/09	10.6	229.75	3	229.19	230.00	7.6	5,570	0.14%
2022/05/06	18	233.89	9.1	233.66	234.00	8.9	5,644	0.16%
2022/05/05	5.3	241.89	5.3	241.38	241.00	0.1	5,662	0.00%
2022/05/04	7.4	242.74	4	243.25	241.00	3.4	5,679	0.06%
2022/05/03	8.8	242.83	3	245.83	242.50	5.8	5,723	0.10%
2022/04/29	3.4	249.42	5.9	249.91	250.00	-2.5	5,700	-0.04%
2022/04/28	6.6	246.06	5	246.50	246.50	1.6	5,688	0.03%
2022/04/27	13.6	246.19	12.3	246.11	245.00	1.3	5,696	0.02%
2022/04/26	4.6	245.65	10.8	246.18	252.00	-6.2	5,658	-0.11%
2022/04/25	14.8	237.52	2.1	238.64	236.50	12.7	5,558	0.23%
2022/04/22	8.2	246.86	1.1	246.63	246.00	7.1	5,492	0.13%
2022/04/21	2.2	252.00	2.5	251.98	253.00	-0.3	5,506	-0.01%
2022/04/20	0.2	249.78	3	249.00	251.00	-2.8	5,559	-0.05%
2022/04/19	3.2	249.51	4.1	249.29	247.50	-1	5,593	-0.02%
2022/04/18	6.8	248.17	0.2	249.82	247.50	6.7	5,687	0.12%
2022/04/15	1.4	250.24	1.1	249.68	249.50	0.3	5,744	0.00%
2022/04/14	0.2	253.59	1.4	253.64	253.00	-1.2	5,818	-0.02%
2022/04/13	9	253.94	6	255.57	255.50	3	5,895	0.05%
2022/04/12	6.8	250.86	1	250.00	248.50	5.8	6,001	0.10%
2022/04/11	8.7	252.38	2.1	254.76	250.50	6.6	6,165	0.11%
2022/04/08	5.1	261.22	4	261.25	261.00	1.1	6,171	0.02%
2022/04/07	1.2	261.93	0	0.00	261.00	1.2	6,140	0.02%
2022/04/06	10.7	264.22	2.1	263.58	263.50	8.6	6,089	0.14%
2022/04/01	2.1	266.44	1	266.00	268.50	1.1	6,052	0.02%
2022/03/31	4.2	267.85	10	268.40	268.50	-5.8	6,046	-0.10%
2022/03/30	5.8	266.83	4.3	268.29	268.00	1.5	6,023	0.03%
2022/03/29	1.4	265.83	5.3	266.16	266.00	-3.9	6,009	-0.06%
2022/03/28	2.5	262.29	3.1	261.51	265.00	-0.6	5,983	-0.01%
2022/03/25	1.5	267.32	3.2	268.62	268.00	-1.7	5,976	-0.03%
2022/03/24	2.6	265.04	6.1	265.55	266.50	-3.6	5,949	-0.06%
2022/03/23	5.6	263.53	6.2	263.82	264.50	-0.6	5,966	-0.01%
2022/03/22	1.3	261.57	6.1	262.42	262.00	-4.8	6,010	-0.08%
2022/03/21	1.1	261.64	4.7	263.04	261.00	-3.5	6,015	-0.06%
2022/03/18	6.3	256.54	2.1	259.24	256.00	4.2	5,994	0.07%
2022/03/17	4.4	258.66	12.3	258.75	260.50	-8	5,919	-0.13%
2022/03/16	6.5	248.76	1.5	248.68	249.00	5	5,902	0.08%
2022/03/15	3.4	250.56	2	250.26	251.50	1.4	5,896	0.02%
2022/03/14	5.3	258.28	3.4	258.71	257.50	1.9	5,859	0.03%
2022/03/11	9.3	260.20	48.8	261.57	262.00	-39.5	5,846	-0.68%
2022/03/10	7.7	253.55	21.3	254.02	254.50	-13.7	5,727	-0.24%
2022/03/09	3.9	238.86	6.7	241.13	241.50	-2.8	5,639	-0.05%
2022/03/08	35.4	238.69	9.4	241.99	235.50	26	5,627	0.46%
2022/03/07	9.8	247.50	4	248.50	247.00	5.8	5,457	0.11%
2022/03/04	2.5	253.25	0.6	255.33	254.50	1.9	5,476	0.04%
2022/03/03	5.6	256.75	2.1	256.32	256.00	3.6	5,476	0.06%
2022/03/02	3.3	253.63	3.1	255.85	255.00	0.2	5,469	0.00%
2022/03/01	2.3	252.82	6.2	254.87	256.50	-3.8	5,442	-0.07%
2022/02/25	22.6	248.55	0.3	249.43	246.50	22.3	5,352	0.42%
2022/02/24	10.4	253.79	1.9	255.05	253.50	8.5	5,188	0.16%
2022/02/23	2.6	258.93	2	260.00	259.00	0.6	5,124	0.01%
2022/02/22	3.9	256.46	2	256.50	257.00	1.9	5,131	0.04%
2022/02/21	1.7	259.01	1.2	259.00	260.00	0.5	5,160	0.01%
2022/02/18	0.1	261.67	1.2	261.19	261.50	-1.1	5,237	-0.02%
2022/02/17	4	261.11	13.1	261.12	261.00	-9.1	5,306	-0.17%
2022/02/16	4.6	257.62	0.1	260.00	258.50	4.6	5,301	0.09%
2022/02/15	24.2	253.66	4.4	253.95	253.50	19.7	5,291	0.37%
2022/02/14	26.6	258.21	2.9	258.98	256.00	23.7	5,230	0.45%
2022/02/11	8.7	266.15	5	266.20	265.50	3.7	5,213	0.07%
2022/02/10	5.1	268.81	0	269.50	269.50	5.1	5,211	0.10%
2022/02/09	7.6	269.91	2	270.25	269.50	5.6	5,236	0.11%
2022/02/08	4.1	270.01	0	271.00	269.00	4.1	5,328	0.08%
2022/02/07	5	271.31	3	272.17	271.00	2	5,302	0.04%
2022/01/26	2.2	269.25	2.1	269.50	268.00	0.1	5,277	0.00%
2022/01/25	14.7	267.18	3.5	268.28	269.00	11.1	5,366	0.21%
2022/01/24	3.6	271.42	2.1	271.23	272.00	1.5	5,462	0.03%
2022/01/21	2.2	271.99	2.4	274.06	272.50	-0.2	5,584	0.00%
2022/01/20	3.8	271.35	3	273.50	272.50	0.7	5,662	0.01%
2022/01/19	4.2	274.27	9	274.73	275.00	-4.8	5,660	-0.09%
2022/01/18	2.4	275.74	7	274.93	274.00	-4.6	5,689	-0.08%
2022/01/17	2.3	273.05	2.6	273.03	273.50	-0.2	5,740	0.00%
2022/01/14	13.4	269.72	6.8	270.35	271.50	6.6	5,829	0.11%
2022/01/13	8.9	277.08	3.2	276.45	277.00	5.7	5,810	0.10%
2022/01/12	7.8	280.98	3.7	282.15	282.00	4.1	5,855	0.07%
2022/01/11	9.7	285.27	14.4	288.05	287.00	-4.7	5,922	-0.08%
2022/01/10	8.3	280.61	3.9	279.49	283.50	4.4	5,990	0.07%
2022/01/07	13.3	283.82	2.2	282.86	283.00	11.1	6,036	0.18%
2022/01/06	2.8	287.09	12.7	289.61	291.00	-9.9	6,082	-0.16%
2022/01/05	27.7	293.56	19.1	294.07	290.50	8.6	6,030	0.14%
2022/01/04	37.2	293.89	61.2	294.58	297.00	-23.9	5,941	-0.40%
2022/01/03	2.4	281.56	16.8	280.26	282.00	-14.4	5,736	-0.25%
2021/12/30	2.9	275.96	1.6	275.87	275.00	1.2	5,703	0.02%
2021/12/29	4.7	278.95	8.4	279.31	278.00	-3.7	5,763	-0.06%
2021/12/28	4.3	276.90	7.9	277.42	277.50	-3.6	5,852	-0.06%
2021/12/27	1	274.89	10.6	274.58	275.50	-9.6	5,913	-0.16%
2021/12/24	3.1	271.47	1.5	270.97	270.50	1.6	5,941	0.03%
2021/12/23	0.3	268.64	2.1	267.98	270.00	-1.8	6,021	-0.03%
2021/12/22	1.2	266.58	1	267.00	265.50	0.2	6,077	0.00%
2021/12/21	1.2	266.01	10.3	266.45	266.00	-9.1	6,143	-0.15%
2021/12/20	16.1	264.51	3.3	265.91	264.00	12.8	6,207	0.21%
2021/12/17	0.2	267.02	2.3	267.80	269.00	-2	6,287	-0.03%
2021/12/16	2.2	265.84	0.2	267.74	266.00	2	6,256	0.03%
2021/12/15	5.1	265.83	5	267.10	267.50	0.1	6,311	0.00%
2021/12/14	2	266.03	4	268.25	269.00	-2	6,378	-0.03%
2021/12/13	28.2	269.13	3.7	270.31	270.00	24.5	6,378	0.38%
2021/12/10	6.7	270.44	12.3	271.40	271.00	-5.5	6,400	-0.09%
2021/12/09	4.6	266.35	17.8	266.28	269.00	-13.2	6,351	-0.21%
2021/12/08	4.5	263.11	4.3	264.51	261.00	0.3	6,361	0.00%
2021/12/07	0.3	261.46	0.3	262.00	263.00	0	6,367	0.00%
2021/12/06	4	261.86	2	261.01	261.00	2	6,362	0.03%
2021/12/03	3.2	261.35	25.5	262.50	261.50	-22.3	6,370	-0.35%
2021/12/02	5.3	259.90	11.3	259.87	261.50	-6.1	6,385	-0.09%
2021/12/01	2.3	257.04	1.1	258.00	258.00	1.2	6,380	0.02%
2021/11/30	2.2	257.50	2.3	257.55	256.00	-0.1	6,421	0.00%
2021/11/29	1.3	253.90	8.3	252.42	253.50	-7	6,344	-0.11%
2021/11/26	17.7	253.39	5.3	253.78	252.00	12.4	6,397	0.19%
2021/11/25	6.3	260.10	5	259.50	259.00	1.2	6,527	0.02%
2021/11/24	1.3	257.34	1	257.00	256.00	0.3	6,515	0.00%
2021/11/23	2.3	255.13	2.5	255.41	255.00	-0.2	6,547	0.00%
2021/11/22	4.1	259.51	1.2	259.59	259.00	2.9	6,572	0.04%
2021/11/19	6	260.41	5.2	260.90	261.00	0.7	6,626	0.01%
2021/11/18	20.1	260.00	1	259.03	260.00	19.1	6,633	0.29%
2021/11/17	1.5	261.16	2	262.00	261.50	-0.5	6,621	-0.01%
2021/11/16	3.3	256.05	0.2	257.00	256.00	3.1	6,622	0.05%
2021/11/15	2.6	260.95	2.1	260.60	260.00	0.4	6,688	0.01%
2021/11/12	1.1	261.46	3.4	261.41	261.00	-2.2	6,832	-0.03%
2021/11/11	7.3	259.74	3	260.01	259.00	4.3	6,996	0.06%
2021/11/10	3.2	264.19	10.7	264.91	265.00	-7.5	7,023	-0.11%
2021/11/09	5.7	264.37	14.3	264.82	266.00	-8.7	7,005	-0.12%
2021/11/08	10.5	260.84	2.3	258.46	259.50	8.2	6,981	0.12%
2021/11/05	4.2	259.37	29.3	258.69	262.00	-25.1	6,943	-0.36%
2021/11/04	2.2	252.78	38.6	254.00	253.50	-36.3	6,851	-0.53%
2021/11/03	20.9	247.70	3.1	247.20	247.00	17.8	6,809	0.26%
2021/11/02	26.6	255.89	12.3	254.44	252.00	14.3	6,775	0.21%
2021/11/01	5.6	250.76	44.1	253.82	257.50	-38.5	6,677	-0.58%
2021/10/29	46.4	246.94	9.3	248.35	245.00	37.1	6,571	0.56%
2021/10/28	10.3	247.84	12.9	248.21	252.50	-2.6	6,545	-0.04%
2021/10/27	13.7	243.36	4.1	246.43	244.50	9.6	6,488	0.15%
2021/10/26	6.6	245.83	8.2	247.17	244.50	-1.5	6,511	-0.02%
2021/10/25	5.4	242.99	4	242.38	242.50	1.4	6,487	0.02%
2021/10/22	14.8	244.38	19.2	245.58	244.00	-4.4	6,498	-0.07%
2021/10/21	14.3	252.77	10.5	256.09	253.00	3.9	6,467	0.06%
2021/10/20	31	254.96	6.6	256.60	254.50	24.4	6,446	0.38%
2021/10/19	15.4	254.27	20.7	257.03	259.00	-5.2	6,348	-0.08%
2021/10/18	1.3	248.64	24.6	246.65	249.50	-23.4	6,260	-0.37%
2021/10/15	15.7	237.58	3	238.83	240.00	12.7	6,152	0.21%
2021/10/14	32.1	239.54	12.1	237.70	235.50	20	6,115	0.33%
2021/10/13	3.3	247.58	2.1	249.71	246.50	1.2	6,163	0.02%
2021/10/12	4.2	243.25	2.1	246.63	247.00	2.1	6,208	0.03%
2021/10/08	2.2	250.31	3.2	250.70	250.50	-1	6,432	-0.02%
2021/10/07	0.4	250.35	4.1	249.83	248.50	-3.7	6,677	-0.06%
2021/10/06	2.4	244.31	1.1	244.59	244.50	1.3	6,838	0.02%
2021/10/05	6.5	245.03	7.6	243.84	245.00	-1.1	6,788	-0.02%
2021/10/04	19.5	243.71	16.8	240.95	240.00	2.7	6,716	0.04%
2021/10/01	6.9	247.26	3.8	248.58	248.00	3.1	6,663	0.05%
2021/09/30	1.3	250.13	3.5	250.92	252.00	-2.1	6,611	-0.03%
2021/09/29	13	248.30	5.1	248.81	248.50	7.9	6,538	0.12%
2021/09/28	8.7	253.36	0	0.00	252.50	8.7	6,485	0.13%
2021/09/27	7.7	257.11	4	258.50	258.00	3.7	6,500	0.06%
2021/09/24	14.8	262.27	12.1	263.67	260.00	2.7	6,478	0.04%
2021/09/23	6.2	253.03	4	253.38	251.50	2.2	6,459	0.03%
2021/09/22	18.4	249.83	3.8	252.29	250.00	14.5	6,483	0.22%
2021/09/17	11.1	256.91	1.2	257.83	256.00	9.9	6,393	0.16%
2021/09/16	5.4	259.38	1	259.50	260.00	4.4	6,390	0.07%
2021/09/15	18.9	259.10	6.7	259.08	258.00	12.1	6,445	0.19%
2021/09/14	0.5	265.21	0.2	265.00	263.50	0.3	6,418	0.00%
2021/09/13	22	263.37	12.1	263.00	263.50	9.9	6,446	0.15%
2021/09/10	4.2	268.56	2	269.24	269.00	2.2	6,413	0.03%
2021/09/09	2.1	270.00	0	0.00	269.50	2.1	6,507	0.03%
2021/09/08	3.3	269.78	1.2	270.42	270.50	2.1	6,523	0.03%
2021/09/07	1.3	270.26	3	271.00	271.50	-1.7	6,535	-0.03%
2021/09/06	3.5	273.09	6	273.00	273.50	-2.5	6,572	-0.04%
2021/09/03	10.2	270.14	7.7	271.19	272.00	2.5	6,531	0.04%
2021/09/02	13.1	268.18	6	268.00	268.50	7.1	6,505	0.11%
2021/09/01	3.9	270.66	2.1	271.27	272.00	1.8	6,509	0.03%
2021/08/31	26.1	267.41	12	266.88	270.50	14.1	6,447	0.22%
2021/08/30	3.5	277.52	1	278.00	279.50	2.5	6,302	0.04%
2021/08/27	12.2	278.75	12.1	279.16	279.00	0.1	6,324	0.00%
2021/08/26	8.2	277.38	2.6	277.01	276.50	5.6	6,330	0.09%
2021/08/25	5.3	275.25	15.4	275.80	277.50	-10.1	6,329	-0.16%
2021/08/24	11.4	270.06	3	268.51	268.00	8.4	6,301	0.13%
2021/08/23	7.3	268.78	7	270.57	270.00	0.3	6,332	0.00%
2021/08/20	19.1	267.89	7.5	267.06	263.00	11.6	6,313	0.18%
2021/08/19	4.3	269.43	12.1	269.71	269.00	-7.8	6,388	-0.12%
2021/08/18	14.2	263.13	3.1	262.22	267.00	11.1	6,264	0.18%
2021/08/17	37.9	267.03	5.2	264.01	262.00	32.7	6,120	0.53%
2021/08/16	1.3	279.43	5.1	278.58	279.00	-3.8	5,946	-0.06%
2021/08/13	9.9	273.49	8.5	272.96	274.00	1.4	5,988	0.02%
2021/08/12	9.3	277.29	4.3	277.24	276.50	4.9	6,034	0.08%
2021/08/11	3.5	279.09	1.1	279.16	280.00	2.4	6,028	0.04%
2021/08/10	13.4	279.39	18.1	279.39	278.00	-4.8	6,107	-0.08%
2021/08/09	7.9	280.75	2	279.07	281.50	5.9	6,164	0.10%
2021/08/06	10.9	285.63	0.1	287.09	285.00	10.8	6,230	0.17%
2021/08/05	2.2	286.61	2.1	287.55	287.00	0.1	6,349	0.00%
2021/08/04	12.2	286.46	12.4	287.82	286.50	-0.1	6,560	0.00%
2021/08/03	27.6	285.92	4.2	287.85	287.50	23.4	6,696	0.35%
2021/08/02	10	285.78	3.2	286.52	287.00	6.8	6,630	0.10%
2021/07/30	7.4	287.21	3.1	287.53	287.00	4.3	6,670	0.06%
2021/07/29	5.6	291.66	4.1	292.01	291.50	1.5	6,744	0.02%
2021/07/28	6.5	289.42	4.4	290.13	292.00	2.2	6,843	0.03%
2021/07/27	29.7	293.54	4.3	293.85	292.00	25.4	6,954	0.37%
2021/07/26	5.5	300.95	3.1	300.02	299.00	2.4	7,031	0.03%
2021/07/23	2.2	308.28	5.1	305.38	304.00	-2.9	7,221	-0.04%
2021/07/22	16.4	305.09	7.1	308.33	303.00	9.3	7,307	0.13%
2021/07/21	0.7	303.11	7	302.75	306.00	-6.3	7,336	-0.09%
2021/07/20	13.3	300.59	6.2	299.82	300.00	7	7,312	0.10%
2021/07/19	24.8	309.21	5.5	307.44	308.00	19.3	7,352	0.26%
2021/07/16	14.3	319.72	9.6	319.39	319.50	4.7	7,368	0.06%
2021/07/15	29.6	326.09	24.3	325.85	320.50	5.3	7,429	0.07%
2021/07/14	32.7	318.54	38.2	318.38	323.00	-5.5	7,510	-0.07%
2021/07/13	1.9	307.03	24.3	305.93	307.00	-22.4	7,306	-0.31%
2021/07/12	0.3	298.18	1.5	298.98	299.50	-1.2	7,147	-0.02%
2021/07/09	9.2	295.66	0.1	295.77	295.00	9.1	7,204	0.13%
2021/07/08	2.1	301.16	1.6	299.94	301.50	0.5	7,236	0.01%
2021/07/07	1.5	302.27	11.5	302.97	303.50	-10	7,260	-0.14%
2021/07/06	6.1	302.65	4.7	302.98	303.50	1.4	7,341	0.02%
2021/07/05	1.5	302.70	4.3	303.53	304.00	-2.9	7,396	-0.04%
2021/07/02	2.2	300.48	8.1	304.00	299.00	-6	7,426	-0.08%
2021/07/01	8.1	300.37	7.1	300.75	297.50	1	7,406	0.01%
2021/06/30	4.3	302.08	7.5	302.47	303.00	-3.2	7,452	-0.04%
2021/06/29	3.3	298.29	6.9	298.76	299.50	-3.6	7,513	-0.05%
2021/06/28	1.3	295.54	5.1	297.05	297.00	-3.8	7,553	-0.05%
2021/06/25	4.2	294.98	12.1	296.75	295.00	-7.8	7,636	-0.10%
2021/06/24	11.6	289.87	2.4	290.72	290.00	9.3	7,589	0.12%
2021/06/23	4.1	295.02	3.1	295.51	296.00	1	7,550	0.01%
2021/06/22	6.3	296.51	17.2	297.78	296.00	-10.9	7,564	-0.14%
2021/06/21	3.3	297.88	1.2	298.50	294.00	2.1	7,547	0.03%
2021/06/18	12.2	299.63	8.1	304.45	299.50	4.2	7,535	0.06%
2021/06/17	3.5	298.94	6.1	299.80	299.50	-2.6	7,434	-0.03%
2021/06/16	1.3	302.41	6.3	302.72	303.00	-4.9	7,548	-0.07%
2021/06/15	5.5	303.00	14.5	302.95	302.00	-9.1	7,627	-0.12%
2021/06/11	0.4	295.88	2.3	296.62	296.50	-1.9	7,614	-0.02%
2021/06/09	4	295.26	5.2	295.78	295.00	-1.2	7,788	-0.02%
2021/06/08	2.1	297.82	1.2	296.42	297.50	1	7,882	0.01%
2021/06/07	0.3	294.85	6.6	296.54	297.00	-6.3	8,083	-0.08%
2021/06/04	4.1	296.94	1.5	296.18	297.00	2.6	8,210	0.03%
2021/06/03	2.8	296.03	0.5	295.90	297.00	2.3	8,421	0.03%
2021/06/02	0.1	296.42	6.9	297.74	298.50	-6.7	8,510	-0.08%
2021/06/01	1.4	295.25	8.1	296.30	297.00	-6.6	8,612	-0.08%
2021/05/31	0.3	293.79	12.6	293.99	296.00	-12.4	8,755	-0.14%
2021/05/28	15.4	291.89	7.2	291.85	291.50	8.2	8,813	0.09%
2021/05/27	1.2	287.40	14.6	289.07	293.50	-13.4	8,955	-0.15%
2021/05/26	7.3	291.35	3.4	290.98	290.00	3.9	9,116	0.04%
2021/05/25	5	288.38	13.9	288.37	290.00	-8.8	9,278	-0.10%
2021/05/24	2.3	284.43	3.6	285.36	285.00	-1.3	9,379	-0.01%
2021/05/21	5.6	285.96	5.9	286.80	289.00	-0.3	9,496	0.00%
2021/05/20	4.4	278.39	16.3	280.10	281.00	-11.9	9,525	-0.12%
2021/05/19	6.6	274.28	7.3	274.17	273.50	-0.7	9,565	-0.01%
2021/05/18	18.4	271.62	13.3	273.34	274.50	5.1	9,817	0.05%
2021/05/17	7.5	266.93	27.8	265.52	266.50	-20.3	10,280	-0.20%
2021/05/14	16.5	266.49	4	268.25	266.50	12.5	10,532	0.12%
2021/05/13	10.8	267.67	24.6	267.90	264.50	-13.8	10,530	-0.13%
2021/05/12	26.3	258.82	15.9	260.86	265.00	10.3	10,497	0.10%
2021/05/11	57.8	273.12	2.5	275.76	271.00	55.3	10,427	0.53%
2021/05/10	9.5	290.25	6.3	288.65	287.50	3.2	10,349	0.03%
2021/05/07	3.6	290.87	19.6	290.72	293.50	-15.9	10,556	-0.15%
2021/05/06	15.9	280.36	3.5	282.40	283.00	12.4	10,604	0.12%
2021/05/05	18.7	287.40	1.2	293.33	283.50	17.5	10,605	0.17%
2021/05/04	19	292.33	21.1	295.55	291.50	-2.1	10,601	-0.02%
2021/05/03	8.6	305.71	32.1	306.60	306.50	-23.6	10,520	-0.22%
2021/04/29	42.6	306.77	42.7	310.00	302.50	-0.1	10,571	0.00%
2021/04/28	4.3	303.77	23.6	303.55	305.50	-19.3	10,525	-0.18%
2021/04/27	6.5	299.32	25.7	300.06	302.00	-19.2	10,594	-0.18%
2021/04/26	5.3	298.28	6.7	298.72	298.00	-1.4	10,649	-0.01%
2021/04/23	3.4	294.57	6.1	296.02	297.00	-2.7	11,017	-0.02%
2021/04/22	40.4	296.22	26.2	297.10	293.00	14.2	11,200	0.13%
2021/04/21	23.8	302.53	5.4	302.43	301.00	18.4	11,269	0.16%
2021/04/20	49.1	306.54	78.4	307.32	307.50	-29.3	11,321	-0.26%
2021/04/19	1.4	296.42	15.7	297.17	298.00	-14.3	11,243	-0.13%
2021/04/16	5.8	293.95	5.9	293.94	296.50	-0.1	11,421	0.00%
2021/04/15	10.9	290.66	9.4	293.05	295.50	1.5	11,843	0.01%
2021/04/14	21.7	292.04	10.4	290.53	291.50	11.3	12,150	0.09%
2021/04/13	12.8	293.98	19	295.16	292.00	-6.1	12,554	-0.05%
2021/04/12	13.6	293.97	6.3	293.41	291.00	7.4	12,759	0.06%
2021/04/09	4.9	298.58	7.6	298.64	299.00	-2.7	12,786	-0.02%
2021/04/08	8.9	298.32	8.6	298.19	297.00	0.3	12,809	0.00%
2021/04/07	3.5	296.39	1.5	297.22	298.50	2.1	12,818	0.02%
2021/04/06	7.9	298.63	19.9	300.09	298.00	-12	12,773	-0.09%
2021/04/01	3.5	294.79	33.8	294.47	295.50	-30.3	12,726	-0.24%
2021/03/31	12.5	290.48	1.6	289.78	288.00	11	12,593	0.09%
2021/03/30	6.6	291.06	31	290.94	292.50	-24.4	12,538	-0.19%
2021/03/29	8.4	287.07	9.9	287.94	288.00	-1.4	12,459	-0.01%
2021/03/26	13.5	285.90	11.2	286.99	288.00	2.3	12,493	0.02%
2021/03/25	6.2	283.69	8	282.91	284.00	-1.8	12,538	-0.01%
2021/03/24	8.5	284.96	39.1	286.35	285.50	-30.5	12,556	-0.24%
2021/03/23	11.5	287.90	14.6	287.90	288.00	-3.1	12,582	-0.02%
2021/03/22	6.6	286.05	20.7	286.15	287.00	-14.1	12,608	-0.11%
2021/03/19	20.7	284.40	12.9	285.40	283.00	7.8	12,739	0.06%
2021/03/18	18.9	288.67	17.4	289.23	288.00	1.5	12,699	0.01%
2021/03/17	45.4	283.80	12.2	283.00	284.00	33.2	12,670	0.26%
2021/03/16	7.6	282.76	12.3	281.86	282.00	-4.7	12,653	-0.04%
2021/03/15	16.5	278.54	5	279.10	277.50	11.5	12,623	0.09%
2021/03/12	11	281.89	11.3	280.93	282.00	-0.3	12,679	0.00%
2021/03/11	14	275.85	41.6	275.43	281.50	-27.5	12,777	-0.22%
2021/03/10	19.8	267.45	14	268.93	265.00	5.8	12,730	0.05%
2021/03/09	37.5	263.09	20.3	262.88	263.50	17.2	12,665	0.14%
2021/03/08	22	274.70	15.6	273.39	270.50	6.4	12,526	0.05%
2021/03/05	53.9	276.11	12.3	276.81	275.00	41.6	12,528	0.33%
2021/03/04	26.7	280.96	7.2	282.07	281.00	19.5	12,597	0.15%
2021/03/03	6.9	286.89	3.1	286.67	289.00	3.8	12,531	0.03%
2021/03/02	9.6	291.10	23	292.64	288.00	-13.5	12,523	-0.11%
2021/02/26	36.9	284.06	6.3	285.14	280.50	30.5	12,443	0.25%
2021/02/25	35.4	292.81	17.2	295.04	294.50	18.2	12,163	0.15%
2021/02/24	36	296.71	4.8	297.44	294.00	31.1	12,077	0.26%
2021/02/23	12.7	298.66	20.7	300.41	303.00	-8	11,987	-0.07%
2021/02/22	16.8	301.79	15.4	302.32	301.00	1.3	11,955	0.01%
2021/02/19	29.7	299.23	21.4	300.13	300.00	8.3	11,887	0.07%
2021/02/18	27.6	307.28	36.3	307.65	306.00	-8.7	11,834	-0.07%
2021/02/17	23	295.48	82	296.89	299.50	-59.1	11,619	-0.51%
2021/02/05	48.4	279.60	13.8	280.32	280.50	34.6	11,080	0.31%
2021/02/04	2.7	285.16	6.1	285.59	287.00	-3.4	10,881	-0.03%
2021/02/03	12.2	284.74	6.2	287.00	284.00	5.9	10,819	0.05%
2021/02/02	12.6	286.97	2.1	288.20	286.00	10.5	10,738	0.10%
2021/02/01	14.7	280.83	5.5	283.44	285.00	9.3	10,605	0.09%
2021/01/29	18.1	290.56	22.6	291.37	282.50	-4.5	10,611	-0.04%
2021/01/28	15.2	286.05	14.3	285.71	287.50	0.9	10,465	0.01%
2021/01/27	17.4	286.32	18.3	287.93	287.50	-0.9	10,350	-0.01%
2021/01/26	20	289.83	12.4	289.96	289.00	7.6	10,236	0.07%
2021/01/25	7.9	294.37	19.1	292.87	295.50	-11.2	10,157	-0.11%
2021/01/22	31.5	292.37	9.3	292.58	291.00	22.2	10,248	0.22%
2021/01/21	18.1	295.24	9.9	297.30	299.00	8.2	10,109	0.08%
2021/01/20	19.5	295.44	13.4	296.05	294.50	6.1	10,044	0.06%
2021/01/19	20.1	295.88	18.5	295.52	294.00	1.6	9,992	0.02%
2021/01/18	53	287.71	28.5	286.79	289.50	24.5	9,867	0.25%
2021/01/15	34.8	301.65	28.1	300.91	299.50	6.7	9,503	0.07%
2021/01/14	31.4	305.83	10.4	307.21	306.00	21	9,217	0.23%
2021/01/13	36.2	312.45	7.1	312.39	312.50	29	8,987	0.32%
2021/01/12	34.6	316.50	28.6	315.88	314.00	6	8,809	0.07%
2021/01/11	45	309.09	41	309.55	313.00	4	8,579	0.05%
2021/01/08	90.7	317.15	56.4	313.20	310.00	34.3	8,383	0.41%
2021/01/07	66	304.55	58.4	307.03	316.00	7.7	7,990	0.10%
2021/01/06	66.3	294.08	44.7	295.72	298.00	21.6	7,644	0.28%
2021/01/05	30.8	277.90	24	277.44	276.50	6.8	7,261	0.09%
2021/01/04	15.1	264.66	5.2	265.37	265.00	9.9	7,118	0.14%
2020/12/31	2.2	261.99	4.2	264.40	263.00	-1.9	7,043	-0.03%
2020/12/30	3.4	257.62	12.2	258.23	260.00	-8.8	7,019	-0.13%
2020/12/29	1	253.00	1.6	254.20	255.50	-0.6	7,001	-0.01%
2020/12/28	2.4	254.33	5	252.80	254.50	-2.6	7,092	-0.04%
2020/12/25	0.3	250.49	2	251.00	249.00	-1.7	7,102	-0.02%
2020/12/24	2	247.53	0	0.00	247.50	2	7,141	0.03%
2020/12/23	1.1	247.18	1	250.00	248.00	0.1	7,158	0.00%
2020/12/22	30.4	250.17	4	247.88	247.00	26.4	7,235	0.36%
2020/12/21	6.4	250.46	17.5	252.33	258.00	-11.1	7,255	-0.15%
2020/12/18	1.2	245.92	8.3	248.50	248.00	-7.1	7,213	-0.10%
2020/12/17	3	247.00	6	249.17	247.00	-3	7,157	-0.04%
2020/12/16	12	246.29	8.1	247.95	248.00	3.9	7,098	0.06%
2020/12/15	14.1	245.57	21	247.36	245.50	-6.9	7,097	-0.10%
2020/12/14	11.2	244.25	5	246.50	246.00	6.2	6,941	0.09%
2020/12/11	7.7	246.43	18.5	246.89	250.50	-10.8	6,871	-0.16%
2020/12/10	12	247.30	2.1	248.25	248.00	9.9	6,838	0.14%
2020/12/09	11.2	251.15	7	251.21	251.00	4.2	6,814	0.06%
2020/12/08	19.2	247.93	14.1	248.18	249.00	5.1	6,771	0.08%
2020/12/07	38.2	256.18	25.1	254.76	250.00	13.1	6,635	0.20%
2020/12/04	17	245.06	10.1	245.86	247.00	6.9	6,466	0.11%
2020/12/03	7	233.50	8	233.63	237.00	-1	6,338	-0.02%
2020/12/02	9.1	231.11	5.1	231.41	232.00	4	6,322	0.06%
2020/12/01	3.1	225.66	5	226.00	227.00	-2	6,360	-0.03%
2020/11/30	7.4	224.25	5	223.80	224.50	2.4	6,277	0.04%
2020/11/27	9	220.17	9	220.39	220.00	0	6,122	0.00%
2020/11/26	5	214.30	12.1	213.92	216.00	-7.1	6,102	-0.12%
2020/11/25	10	209.25	8.1	208.56	207.50	1.9	6,072	0.03%
2020/11/24	2	207.53	1.3	209.90	209.50	0.8	6,033	0.01%
2020/11/23	7.5	212.13	10	210.75	212.00	-2.5	6,041	-0.04%
2020/11/20	4	206.63	4.1	208.73	209.00	-0.1	5,974	0.00%
2020/11/19	24.1	205.01	27	207.89	208.00	-2.9	5,955	-0.05%
2020/11/18	1	202.99	7	202.43	203.00	-6	5,913	-0.10%
2020/11/17	1.1	203.50	5.5	204.45	205.50	-4.5	6,011	-0.07%
2020/11/16	6.1	201.32	10.3	201.59	202.00	-4.2	6,079	-0.07%
2020/11/13	4.1	199.14	3.6	198.74	200.50	0.5	6,028	0.01%
2020/11/12	44	197.65	56	200.82	202.00	-12	6,023	-0.20%
2020/11/11	1	194.00	7.1	195.00	195.00	-6.1	5,885	-0.10%
2020/11/10	18.1	194.08	7.1	192.03	193.00	11	5,866	0.19%
2020/11/09	7	197.50	6	196.09	197.50	1	5,906	0.02%
2020/11/06	11.1	193.65	19	193.55	194.50	-7.9	6,009	-0.13%
2020/11/05	4	188.39	10.1	190.20	189.50	-6.1	5,996	-0.10%
2020/11/04	5	189.31	7.1	190.87	192.00	-2.1	5,991	-0.03%
2020/11/03	9.3	187.72	5	187.00	188.00	4.3	6,046	0.07%
2020/11/02	15.1	186.70	1.5	186.33	188.00	13.6	6,107	0.22%
2020/10/30	12.2	191.83	5	190.50	190.00	7.2	6,184	0.12%
2020/10/29	6.2	195.78	1	197.50	195.00	5.2	6,153	0.08%
2020/10/28	8.7	202.15	9	201.66	200.50	-0.3	6,284	-0.01%
2020/10/27	9	201.55	31	202.09	203.00	-22	6,435	-0.34%
2020/10/26	2	195.50	5	194.70	194.50	-3	6,622	-0.05%
2020/10/23	4.2	192.76	1	192.50	192.00	3.2	6,806	0.05%
2020/10/21	0	0.00	5.1	197.37	196.50	-5.1	7,035	-0.07%
2020/10/20	4	196.00	4	196.75	196.50	0	7,119	0.00%
2020/10/19	3	196.67	4	197.38	196.50	-1	7,184	-0.01%
2020/10/16	0	193.50	4	195.75	195.00	-4	7,338	-0.05%
2020/10/15	3	193.17	2	194.50	194.50	1	7,424	0.01%
2020/10/14	0	0.00	1	195.50	194.00	-1	7,457	-0.01%
2020/10/13	3	193.00	0.1	194.50	194.50	3	7,575	0.04%
2020/10/12	3	195.83	5	196.50	196.00	-2	7,604	-0.03%
2020/10/08	5	191.30	10	192.30	193.00	-5	7,574	-0.07%
2020/10/07	1	189.50	1	192.00	191.00	0	7,607	0.00%
2020/10/06	6	190.50	10	190.70	191.50	-4	7,633	-0.05%
2020/10/05	1	191.00	2	190.25	189.50	-1	7,735	-0.01%
2020/09/30	6	187.67	9	188.50	189.00	-3	7,780	-0.04%
2020/09/29	2	186.00	9	185.28	185.00	-7	7,853	-0.09%
2020/09/28	1	180.00	3	182.00	182.50	-2	7,926	-0.03%
2020/09/25	7	178.21	0	0.00	176.50	7	8,133	0.09%
2020/09/24	1.1	182.55	3	182.67	183.00	-1.9	8,207	-0.02%
2020/09/23	2	184.25	2.1	186.24	185.00	-0.1	8,252	0.00%
2020/09/22	0.2	187.00	2	185.00	185.50	-1.8	8,288	-0.02%
2020/09/21	0	0.00	4	191.00	190.00	-4	8,367	-0.05%
2020/09/18	2	190.25	0	0.00	191.00	2	8,586	0.02%
2020/09/17	3	190.50	2	190.75	191.00	1	8,638	0.01%
2020/09/16	2	190.25	2	190.25	191.00	0	8,829	0.00%
2020/09/15	6	189.25	1	188.00	188.50	5	8,983	0.06%
2020/09/14	3	188.17	4	189.25	189.00	-1	9,198	-0.01%
2020/09/11	1	185.00	2	187.00	187.50	-1	9,408	-0.01%
2020/09/10	3	184.34	5	184.50	185.50	-2	9,502	-0.02%
2020/09/09	6	181.50	7.1	182.73	184.00	-1.1	9,624	-0.01%
2020/09/08	2	182.25	8	183.88	184.50	-6	9,664	-0.06%
2020/09/07	6	182.83	6	182.08	182.00	0	9,760	0.00%
2020/09/04	18	185.47	1	185.50	186.00	17	9,838	0.17%
2020/09/03	4	191.00	9	191.94	191.50	-5	9,881	-0.05%
2020/09/02	6	189.50	2	191.00	189.50	4	10,189	0.04%
2020/09/01	5	189.30	5	188.00	190.50	0	10,200	0.00%
2020/08/31	7	189.93	9	191.39	189.00	-2	10,210	-0.02%
2020/08/28	5	193.30	3	191.83	194.00	2	10,300	0.02%
2020/08/27	15	193.83	1	196.00	193.50	14	10,476	0.13%
2020/08/26	2	195.50	6.1	196.34	197.00	-4.1	10,533	-0.04%
2020/08/25	11	198.32	7.1	197.56	195.50	3.9	10,654	0.04%
2020/08/24	7	192.21	9	195.44	197.00	-2	10,689	-0.02%
2020/08/21	10	189.50	9	195.28	191.00	1	10,666	0.01%
2020/08/20	21	191.48	8	193.94	190.50	13	10,526	0.12%
2020/08/19	1	203.50	4	203.63	200.00	-3	10,394	-0.03%
2020/08/18	1.1	202.45	102	202.26	201.50	-101	10,373	-0.97%	大賣/
2020/08/17	1	203.50	2	203.50	204.00	-1	10,355	-0.01%
2020/08/14	4	201.13	3	202.00	201.50	1	10,369	0.01%
2020/08/13	1	200.50	6	200.75	201.50	-5	10,366	-0.05%
2020/08/12	6	197.17	2	197.75	198.50	4	10,322	0.04%
2020/08/11	2.1	199.50	2.2	201.99	199.50	-0.2	10,220	0.00%
2020/08/10	9	201.56	6.1	201.09	201.50	2.9	10,180	0.03%
2020/08/07	3	200.00	3.1	200.18	200.50	-0.1	10,186	0.00%
2020/08/06	14	202.93	6.2	204.65	204.50	7.8	10,203	0.08%
2020/08/05	11	203.82	17	204.62	204.50	-6	10,186	-0.06%
2020/08/04	2.1	205.54	9.2	205.53	207.50	-7.1	10,090	-0.07%
2020/08/03	12	203.54	17.2	203.93	202.50	-5.2	9,991	-0.05%
2020/07/31	9.1	199.84	8	200.88	200.00	1.1	9,801	0.01%
2020/07/30	27	199.85	103	202.17	197.50	-76	9,591	-0.79%	大賣/
2020/07/29	5	187.00	10.3	191.05	191.00	-5.3	9,357	-0.06%
2020/07/28	5	189.10	46	188.05	187.00	-41	9,273	-0.44%
2020/07/27	3	188.83	5	188.00	188.50	-2	9,361	-0.02%
2020/07/24	7	187.28	4.4	185.86	184.50	2.6	9,299	0.03%
2020/07/23	15	190.03	1	189.50	190.00	14	9,220	0.15%
2020/07/22	15	190.60	8	191.44	192.50	7	9,198	0.08%
2020/07/21	3	185.67	4	187.75	185.50	-1	9,011	-0.01%
2020/07/20	5	182.50	3	182.00	182.00	2	8,932	0.02%
2020/07/17	3	186.33	9.2	187.97	184.00	-6.2	8,887	-0.07%
2020/07/16	0	0.00	0	183.50	185.00	0	8,791	0.00%
2020/07/15	0	0.00	1	184.50	184.50	-1	8,756	-0.01%
2020/07/14	4	184.38	1	184.50	185.00	3	8,739	0.03%
2020/07/13	6	184.25	9	186.72	186.50	-3	8,712	-0.03%
2020/07/10	1	178.00	56.1	183.29	183.50	-55.1	8,784	-0.63%
2020/07/09	9	182.56	10	182.40	180.50	-1	8,750	-0.01%
2020/07/08	2	179.00	12	179.54	179.50	-10	8,643	-0.12%
2020/07/07	19	177.32	10	175.10	175.00	9	8,588	0.10%
2020/07/06	51	176.43	32.1	176.33	176.50	18.9	8,511	0.22%
2020/07/03	84	170.10	16	169.97	169.50	68	8,319	0.82%
2020/07/02	158	165.49	2.3	166.65	165.50	155.7	8,224	1.89%	大買/鉅額交易
2020/07/01	3	169.50	4	169.50	169.50	-1	8,169	-0.01%
2020/06/30	6	167.92	2	168.75	167.50	4	8,096	0.05%
2020/06/29	2	165.75	7	168.79	168.50	-5	8,034	-0.06%
2020/06/24	2	168.50	4	169.38	168.00	-2	7,845	-0.03%
2020/06/23	5	168.40	13	169.23	170.00	-8	7,789	-0.10%
2020/06/22	4	167.00	7	168.29	169.00	-3	7,631	-0.04%
2020/06/19	3	165.83	10.2	165.71	166.50	-7.2	7,541	-0.10%
2020/06/18	5	161.70	14	162.46	162.50	-9	7,329	-0.12%
2020/06/17	2	157.25	2	158.75	159.00	0	7,188	0.00%
2020/06/16	1	156.00	1	157.50	157.00	0	7,248	0.00%
2020/06/15	2	154.50	3	153.83	153.00	-1	7,265	-0.01%
2020/06/12	3.1	154.84	3.3	154.55	155.00	-0.2	7,240	0.00%
2020/06/11	2	158.00	3	157.33	156.50	-1	7,220	-0.01%
2020/06/10	15.1	160.76	1	162.50	160.50	14.1	7,181	0.20%
2020/06/09	15	159.73	19	160.74	159.00	-4	7,355	-0.05%
2020/06/08	2	154.75	5.1	154.40	155.00	-3.1	7,223	-0.04%
2020/06/05	1	154.00	5	153.50	153.50	-4	7,217	-0.06%
2020/06/04	3	152.50	5	152.70	152.50	-2	7,195	-0.03%
2020/06/03	3	149.33	13.1	149.09	151.50	-10.1	7,156	-0.14%
2020/06/02	1.1	144.00	8	145.81	145.00	-6.9	6,973	-0.10%
2020/06/01	2.1	142.31	19	142.39	144.00	-16.9	6,888	-0.25%
2020/05/28	1	140.00	2	138.00	139.00	-1	6,715	-0.01%
2020/05/27	0	140.50	0	0.00	141.00	0	6,761	0.00%
2020/05/26	1	140.50	4	140.75	140.00	-3	6,808	-0.04%
2020/05/25	0	0.00	1	137.50	139.50	-1	6,827	-0.01%
2020/05/22	1	137.50	0	0.00	138.00	1	6,852	0.01%
2020/05/21	4	140.75	3	141.50	141.50	1	6,869	0.01%
2020/05/20	3	141.00	2	141.25	141.00	1	6,857	0.01%
2020/05/19	1	139.50	4	140.38	141.00	-3	6,855	-0.04%
2020/05/15	4	138.25	2	138.50	138.50	2	6,829	0.03%
2020/05/14	3	140.83	9	141.56	140.00	-6	6,788	-0.09%
2020/05/13	1	138.00	3	139.17	140.50	-2	6,751	-0.03%
2020/05/12	13	137.62	0	0.00	137.00	13	6,687	0.19%
2020/05/11	4	140.00	1	141.50	140.00	3	6,679	0.04%
2020/05/08	0	0.00	3	140.83	140.00	-3	6,704	-0.04%
2020/05/07	1	138.50	0	0.00	139.00	1	6,695	0.01%
2020/05/06	2	137.50	1	139.00	138.50	1	6,732	0.01%
2020/05/05	0.3	139.00	3	139.00	139.00	-2.7	6,692	-0.04%
2020/05/04	6	136.50	0	0.00	136.00	6	6,700	0.09%
2020/04/30	3	140.50	23	140.93	140.00	-20	6,627	-0.30%
2020/04/29	2	136.00	15	136.87	138.00	-13	6,460	-0.20%
2020/04/28	5	135.00	2	135.00	135.00	3	6,480	0.05%
2020/04/27	4	134.25	8	134.44	133.50	-4	6,652	-0.06%
2020/04/24	3	130.50	0	0.00	131.00	3	6,727	0.04%
2020/04/23	3	131.17	2	131.50	129.50	1	6,769	0.01%
2020/04/22	2	130.50	5	127.60	131.00	-3	6,800	-0.04%
2020/04/21	3	129.50	11	129.55	128.50	-8	6,834	-0.12%
2020/04/20	8	131.38	0	0.00	131.00	8	6,824	0.12%
2020/04/17	1	136.00	5	135.90	134.50	-4	6,786	-0.06%
2020/04/16	5	133.80	0	0.00	134.00	5	6,778	0.07%
2020/04/15	7	133.57	12	136.58	136.50	-5	6,857	-0.07%
2020/04/14	4	131.25	11	130.64	132.00	-7	6,752	-0.10%
2020/04/13	2	125.75	1	125.50	125.00	1	6,728	0.01%
2020/04/10	5	127.60	6	128.17	128.00	-1	6,762	-0.01%
2020/04/09	4	125.25	2	125.25	125.00	2	6,768	0.03%
2020/04/08	3	124.17	4	125.50	125.00	-1	6,739	-0.01%
2020/04/07	3	121.17	1	121.00	121.00	2	6,709	0.03%
2020/04/06	2	117.00	4	119.13	119.00	-2	6,804	-0.03%
2020/04/01	2	119.00	0	0.00	120.00	2	6,727	0.03%
2020/03/31	1	120.50	3.2	120.88	120.50	-2.2	6,725	-0.03%
2020/03/30	0	0.00	2	118.50	119.50	-2	6,668	-0.03%
2020/03/27	12	120.75	0	0.00	118.00	12	6,654	0.18%
2020/03/26	1	120.00	5	119.70	120.00	-4	6,631	-0.06%
2020/03/25	6	118.67	3	119.00	119.00	3	6,698	0.04%
2020/03/24	2	115.75	14	118.14	115.00	-12	6,667	-0.18%
2020/03/23	2	111.25	2	114.00	112.50	0	6,714	0.00%
2020/03/20	17.1	115.43	9	117.50	117.50	8.1	6,693	0.12%
2020/03/19	2	110.50	2	113.25	111.00	0	6,643	0.00%
2020/03/18	7.1	115.15	4	115.88	115.00	3.1	6,604	0.05%
2020/03/17	5	117.50	2	114.75	115.50	3	6,554	0.05%
2020/03/16	10	118.05	1	116.00	118.00	9	6,460	0.14%
2020/03/13	6	113.33	2	113.75	120.00	4	6,356	0.06%
2020/03/12	10	127.30	0	0.00	123.50	10	6,073	0.16%
2020/03/11	0	0.00	4	135.00	133.00	-4	5,867	-0.07%
2020/03/10	3	133.67	3	133.83	133.00	0	5,832	0.00%
2020/03/09	9	135.17	6	135.33	133.00	3	5,776	0.05%
2020/03/06	3	139.33	0	0.00	138.50	3	5,654	0.05%
2020/03/05	1	140.50	2.7	141.75	142.50	-1.7	5,654	-0.03%
2020/03/04	1	138.50	3	139.83	140.00	-2	5,743	-0.03%
2020/03/03	7	138.86	0	0.00	138.00	7	5,843	0.12%
2020/03/02	2	138.25	3	137.33	138.00	-1	5,835	-0.02%
2020/02/27	12	140.25	0	0.00	140.00	12	5,910	0.20%
2020/02/26	3	141.17	5	142.40	142.00	-2	5,842	-0.03%
2020/02/25	3	140.83	0	0.00	141.00	3	5,806	0.05%
2020/02/24	6	141.75	2	141.50	141.50	4	5,792	0.07%
2020/02/21	0	0.00	3	144.50	144.50	-3	5,787	-0.05%
2020/02/20	7	143.43	1	145.00	144.00	6	5,860	0.10%
2020/02/19	0	0.00	2	144.50	143.50	-2	5,833	-0.03%
2020/02/18	8	142.25	0	0.00	142.00	8	5,914	0.14%
2020/02/17	6	144.08	3	145.00	144.50	3	5,893	0.05%
2020/02/14	1	145.00	0	0.00	146.50	1	5,939	0.02%
2020/02/12	2	142.75	7	143.57	144.00	-5	5,916	-0.08%
2020/02/11	8	142.38	2	143.25	142.50	6	5,928	0.10%
2020/02/10	9	142.11	1.1	142.57	143.00	7.9	6,084	0.13%
2020/02/07	2	143.50	0	0.00	143.50	2	6,221	0.03%
2020/02/06	1	146.00	4	147.00	147.00	-3	6,445	-0.05%
2020/02/05	10	145.50	4	144.00	145.50	6	6,521	0.09%
2020/02/04	3	140.83	15	142.50	142.50	-12	6,507	-0.18%
2020/02/03	2	138.75	0	0.00	140.50	2	6,618	0.03%
2020/01/31	2	144.75	5	145.50	143.00	-3	6,656	-0.05%
2020/01/30	12	144.33	23	144.91	143.00	-11	6,897	-0.16%
2020/01/20	17	151.97	8	153.44	152.50	9	6,756	0.13%
2020/01/17	0	0.00	5	151.60	152.00	-5	6,685	-0.07%
2020/01/16	0	0.00	1	150.50	151.00	-1	6,757	-0.01%
2020/01/15	1	148.00	0	0.00	148.50	1	6,755	0.01%
2020/01/14	0	0.00	1	151.00	151.00	-1	6,760	-0.01%
2020/01/13	1	149.00	2	152.50	149.50	-1	6,828	-0.01%
2020/01/10	5	152.00	3	152.00	151.00	2	6,891	0.03%
2020/01/09	2	151.25	9	151.61	152.00	-7	6,880	-0.10%
2020/01/08	2	147.75	1	148.50	148.00	1	6,866	0.01%
2020/01/07	1	146.50	6	149.42	149.00	-5	6,885	-0.07%
2020/01/06	6	148.67	0	0.00	149.00	6	7,018	0.09%
2020/01/03	2	150.00	3.3	150.28	151.50	-1.3	7,172	-0.02%
2020/01/02	2.1	150.76	0	0.00	151.00	2.1	7,145	0.03%
2019/12/31	5.1	152.08	7	152.00	151.50	-1.9	7,212	-0.03%
2019/12/30	10	152.05	14	151.54	152.00	-4	7,322	-0.05%
2019/12/27	0	0.00	4	148.00	148.00	-4	7,179	-0.06%
2019/12/26	2	145.75	1	147.00	146.00	1	7,226	0.01%
2019/12/25	0	0.00	2	146.75	147.00	-2	7,334	-0.03%
2019/12/24	2	146.50	4	146.00	146.50	-2	7,488	-0.03%
2019/12/23	4	147.38	5	147.10	148.50	-1	7,697	-0.01%
2019/12/20	4	147.38	3	149.50	146.50	1	8,017	0.01%
2019/12/19	0	0.00	2.2	150.23	150.50	-2.2	8,048	-0.03%
2019/12/18	4	150.50	4	149.38	150.00	0	8,014	0.00%
2019/12/17	2	147.50	0	0.00	149.50	2	8,012	0.02%
2019/12/16	9	146.94	11	147.77	148.50	-2	7,995	-0.03%
2019/12/13	2	144.75	9	145.00	145.50	-7	7,920	-0.09%
2019/12/12	0	0.00	8	143.44	143.00	-8	7,841	-0.10%
2019/12/11	3	141.33	2	142.25	142.50	1	7,878	0.01%
2019/12/10	4	141.75	1	142.50	142.50	3	7,874	0.04%
2019/12/09	2.1	141.77	15	142.70	143.00	-13	7,882	-0.16%
2019/12/06	1	141.00	5	141.30	141.50	-4	7,794	-0.05%
2019/12/05	2	140.75	5	141.40	140.50	-3	7,745	-0.04%
2019/12/04	2	139.00	0	0.00	140.00	2	7,709	0.03%
2019/12/03	1	139.50	0	0.00	141.50	1	7,734	0.01%
2019/12/02	1	140.00	2	139.75	140.50	-1	7,742	-0.01%
2019/11/29	3	140.67	4	141.88	140.00	-1	7,695	-0.01%
2019/11/28	1	141.00	83	141.01	142.00	-82	7,588	-1.08%
2019/11/27	0	0.00	6	139.00	139.00	-6	7,523	-0.08%
2019/11/26	0	0.00	8	139.56	138.50	-8	7,516	-0.11%
2019/11/25	0	0.00	5	138.60	138.50	-5	7,374	-0.07%
2019/11/22	0	0.00	2	137.50	138.50	-2	7,445	-0.03%
2019/11/21	0	0.00	3	137.00	137.50	-3	7,509	-0.04%
2019/11/20	6	137.42	7	137.64	137.00	-1	7,488	-0.01%
2019/11/19	1	137.00	25	138.68	139.50	-24	7,466	-0.32%
2019/11/18	2	135.25	6	135.50	136.50	-4	7,375	-0.05%
2019/11/15	15	133.57	0	0.00	133.50	15	7,406	0.20%
2019/11/14	22	134.52	5	135.10	134.50	17	7,315	0.23%
2019/11/13	15	135.67	2	135.50	135.50	13	7,322	0.18%
2019/11/12	3	138.67	1	139.00	138.50	2	7,271	0.03%
2019/11/11	5	138.50	2	138.50	138.00	3	7,248	0.04%
2019/11/08	1	139.50	2.3	140.07	139.50	-1.3	7,220	-0.02%
2019/11/07	13	138.23	9	139.83	139.50	4	7,145	0.06%
2019/11/06	15	141.70	10	141.45	140.50	5	6,929	0.07%
2019/11/05	9	138.39	42	139.08	141.00	-33	6,785	-0.49%
2019/11/04	2.4	134.38	5	134.40	134.50	-2.6	6,596	-0.04%
2019/11/01	5	133.60	1	133.50	133.50	4	6,568	0.06%
2019/10/31	7	134.79	7	136.21	134.00	0	6,637	0.00%
2019/10/30	11.4	134.11	9	134.72	135.50	2.4	6,636	0.04%
2019/10/29	65	135.78	4	134.00	134.00	61	6,593	0.93%
2019/10/28	2	140.00	4	140.38	140.50	-2	6,289	-0.03%
2019/10/25	3	139.33	16	139.53	139.50	-13	6,228	-0.21%
2019/10/24	37.2	139.41	7.2	139.24	139.50	30	6,184	0.49%
2019/10/23	15	136.93	7	137.29	137.50	8	6,128	0.13%
2019/10/22	7.1	136.01	10	136.35	136.50	-2.9	6,120	-0.05%
2019/10/21	9	135.56	7	135.93	136.00	2	6,087	0.03%
2019/10/18	5	136.10	20	135.95	136.50	-15	5,989	-0.25%
2019/10/17	11	133.45	5	133.20	134.00	6	5,908	0.10%
2019/10/16	4	132.50	4	133.88	132.50	0	5,939	0.00%
2019/10/15	4	132.25	2	133.25	133.00	2	5,871	0.03%
2019/10/14	9	131.56	17	132.24	133.00	-8	5,856	-0.14%
2019/10/09	18.2	128.30	4	128.50	127.00	14.2	5,664	0.25%
2019/10/08	9	132.06	0	0.00	131.50	9	5,447	0.17%
2019/10/07	6.2	133.60	6	133.33	133.50	0.2	5,436	0.00%
2019/10/04	12	131.83	4	131.50	131.50	8	5,370	0.15%
2019/10/03	8	132.94	22	133.41	133.00	-14	5,228	-0.27%
2019/10/02	3.2	134.22	2	134.75	134.50	1.2	5,192	0.02%
2019/10/01	13	132.54	8.2	132.98	134.00	4.8	5,106	0.09%
2019/09/27	26.1	132.48	18	133.06	132.50	8.1	4,987	0.16%
2019/09/26	21	135.00	4	134.50	134.00	17	4,848	0.35%
2019/09/25	52	137.13	0	0.00	136.00	52	4,679	1.11%
2019/09/24	9	144.11	3	143.00	143.00	6	4,409	0.14%
2019/09/23	4	146.13	0	0.00	146.00	4	4,318	0.09%
2019/09/20	1	145.50	20	148.00	145.50	-19	4,329	-0.44%
2019/09/19	20.2	148.50	11.3	148.32	148.50	8.9	4,250	0.21%
2019/09/18	0	0.00	4	147.25	146.50	-4	4,300	-0.09%
2019/09/17	9	145.11	2	145.50	145.50	7	4,318	0.16%
2019/09/16	1	144.50	1	147.00	147.00	0	4,436	0.00%
2019/09/12	0	0.00	3	147.00	145.50	-3	4,407	-0.07%
2019/09/11	4	145.00	0	0.00	146.00	4	4,530	0.09%
2019/09/10	0	0.00	1	147.50	146.50	-1	4,514	-0.02%
2019/09/06	0	0.00	2	148.00	148.50	-2	4,603	-0.04%
2019/09/05	1	146.50	1	147.50	147.50	0	4,620	0.00%
2019/09/04	0	0.00	0.3	146.00	145.50	-0.3	4,576	-0.01%
2019/09/03	3	145.83	0	0.00	146.00	3	4,592	0.07%
2019/09/02	1	146.00	0	0.00	146.00	1	4,626	0.02%
2019/08/30	2	146.00	1	146.50	146.50	1	4,674	0.02%
2019/08/29	2	144.50	0	0.00	143.50	2	4,697	0.04%
2019/08/28	2	144.50	1	144.50	144.50	1	4,739	0.02%
2019/08/27	4	145.25	1	145.50	145.50	3	4,837	0.06%
2019/08/26	5	145.40	1	145.00	145.00	4	4,872	0.08%
2019/08/22	0	0.00	2	149.50	149.50	-2	4,935	-0.04%
2019/08/21	1	150.00	0	0.00	150.00	1	5,274	0.02%
2019/08/20	3	150.00	6	149.58	152.00	-3	5,325	-0.06%
2019/08/16	5	146.60	0	0.00	146.50	5	5,531	0.09%
2019/08/15	3	147.50	0	0.00	147.50	3	5,577	0.05%
2019/08/14	0	0.00	0.2	149.00	149.00	-0.2	5,652	0.00%
2019/08/13	1	148.50	3.2	148.82	148.00	-2.2	5,697	-0.04%
2019/08/12	1	149.00	0	0.00	149.00	1	5,746	0.02%
2019/08/08	3	150.50	0	0.00	150.50	3	5,799	0.05%
2019/08/07	0	0.00	2	151.00	149.50	-2	5,834	-0.03%
2019/08/06	2	147.00	3	148.00	148.50	-1	5,902	-0.02%
2019/08/05	5	149.10	0	0.00	148.50	5	5,832	0.09%
2019/08/02	5	149.50	7	149.21	152.50	-2	5,845	-0.03%
2019/08/01	12	153.50	9	154.72	153.00	3	5,810	0.05%
2019/07/31	1	151.50	7	151.79	151.50	-6	5,702	-0.11%
2019/07/30	1	149.00	0	0.00	149.00	1	5,719	0.02%
2019/07/29	1	149.50	0	0.00	150.00	1	5,816	0.02%
2019/07/26	1	151.00	1	149.00	150.50	0	5,906	0.00%
2019/07/25	9	150.44	0	0.00	149.50	9	5,956	0.15%
2019/07/24	0	0.00	1	152.00	151.50	-1	5,931	-0.02%
2019/07/23	5	148.40	1	150.01	149.50	4	5,877	0.07%
2019/07/19	7	148.29	0	0.00	148.00	7	5,882	0.12%
2019/07/18	5.1	147.80	11	147.00	147.50	-5.9	5,889	-0.10%
2019/07/17	7	150.64	0	0.00	150.00	7	5,804	0.12%
2019/07/16	1	153.50	0.1	154.50	154.50	0.9	5,759	0.02%
2019/07/12	10	152.00	1	151.00	151.00	9	5,673	0.16%
2019/07/11	2	153.00	0	0.00	152.00	2	5,683	0.04%
2019/07/09	0	0.00	0.1	152.00	151.00	-0.1	5,691	0.00%
2019/07/03	3	152.67	1	153.00	152.00	2	5,980	0.03%
2019/07/02	6	155.17	0	0.00	155.00	6	6,103	0.10%
2019/07/01	1	160.00	6.5	160.31	160.50	-5.5	6,084	-0.09%
2019/06/28	2	155.75	0	0.00	157.50	2	6,021	0.03%
2019/06/27	0	0.00	2	155.75	156.00	-2	6,059	-0.03%
2019/06/26	1	154.50	1	153.50	153.00	0	6,104	0.00%
2019/06/25	2	155.50	0	0.00	155.00	2	6,109	0.03%
2019/06/24	3.1	158.18	1.4	158.50	158.50	1.7	6,069	0.03%
2019/06/21	1	158.50	2	159.75	159.50	-1	6,074	-0.02%
2019/06/20	1	158.00	1	159.00	159.00	0	5,974	0.00%
2019/06/19	1	155.00	9	156.78	158.00	-8	6,030	-0.13%
2019/06/18	2	152.75	3	153.33	152.00	-1	6,140	-0.02%
2019/06/17	4	152.63	5	151.80	153.00	-1	6,239	-0.02%
2019/06/14	0	0.00	11	149.55	148.00	-11	6,291	-0.17%
2019/06/13	2	150.50	2	151.25	150.50	0	6,326	0.00%
2019/06/11	1	152.00	0.2	150.00	151.00	0.8	6,477	0.01%
2019/06/10	1	151.00	4	151.38	151.50	-3	6,602	-0.05%
2019/06/06	0	0.00	3	148.83	148.00	-3	6,907	-0.04%
2019/06/05	4	148.25	1	148.00	146.00	3	6,915	0.04%
2019/06/04	5	149.60	4	150.25	149.50	1	6,928	0.01%
2019/06/03	3	147.67	13	144.38	148.00	-10	6,907	-0.14%
2019/05/31	4	141.75	3	143.33	142.50	1	6,862	0.01%
2019/05/30	2	142.00	4	143.00	142.50	-2	6,859	-0.03%
2019/05/29	1	138.00	1	138.50	138.50	0	7,035	0.00%
2019/05/28	1.1	139.00	0	0.00	138.00	1.1	7,099	0.02%
2019/05/27	11	140.14	0	0.00	140.00	11	6,841	0.16%
2019/05/24	0	0.00	1	140.00	140.00	-1	6,832	-0.01%
2019/05/23	4.1	137.24	16	136.88	136.50	-11.9	6,779	-0.18%
2019/05/22	4	141.88	1	140.50	140.50	3	6,709	0.04%
2019/05/21	3	144.00	3	145.00	143.00	0	6,750	0.00%
2019/05/20	1	143.00	0	0.00	145.00	1	6,728	0.01%
2019/05/17	0.1	143.00	1	143.50	142.50	-0.9	6,712	-0.01%
2019/05/16	2.1	146.64	1	145.50	144.00	1.1	6,741	0.02%
2019/05/15	1	149.50	0	0.00	147.50	1	6,796	0.01%
2019/05/14	3	149.00	4	148.50	149.00	-1	6,880	-0.01%
2019/05/10	1	150.00	2	150.00	150.50	-1	6,939	-0.01%
2019/05/09	7.2	152.75	4.1	151.87	151.00	3.1	6,955	0.04%
2019/05/08	1	155.00	1	157.00	155.50	0	6,990	0.00%
2019/05/07	0	156.00	2	156.25	155.50	-1.9	6,969	-0.03%
2019/05/06	14	154.50	0	0.00	153.50	14	7,030	0.20%
2019/05/03	2	160.50	5	160.30	160.50	-3	7,026	-0.04%
2019/05/02	3	159.17	0	0.00	159.50	3	7,058	0.04%
2019/04/30	0	0.00	0.1	162.00	162.50	-0.1	7,030	0.00%
2019/04/29	0	0.00	2	161.00	162.00	-2	7,102	-0.03%
2019/04/26	1	160.50	0	0.00	161.00	1	7,221	0.01%
2019/04/25	1	160.50	4.1	162.00	162.50	-3.1	7,395	-0.04%
2019/04/23	4	158.75	0	0.00	160.50	4	7,710	0.05%
2019/04/22	2	159.50	1	160.00	160.00	1	7,772	0.01%
2019/04/19	2	159.00	1	159.00	159.00	1	7,897	0.01%
2019/04/17	1	163.00	1	161.50	162.00	0	8,229	0.00%
2019/04/16	2	161.50	0	0.00	162.00	2	8,448	0.02%
2019/04/15	2	162.25	1.1	162.88	162.00	0.9	8,716	0.01%
2019/04/11	1	165.50	1	167.00	165.50	0	8,791	0.00%
2019/04/10	3	165.00	4	165.50	166.00	-1	8,729	-0.01%
2019/04/09	1	163.00	0	0.00	164.00	1	8,641	0.01%
2019/04/08	3	163.33	7	164.21	165.00	-4	8,634	-0.05%
2019/04/03	1	157.50	2	160.00	160.00	-1	8,495	-0.01%
2019/04/01	2.1	158.43	0	0.00	156.00	2.1	8,408	0.02%
2019/03/29	3	158.33	1	158.00	159.00	2	8,306	0.02%
2019/03/28	2	160.00	11	161.36	161.50	-9	8,347	-0.11%
2019/03/27	0	0.00	4	162.38	162.50	-4	8,437	-0.05%
2019/03/26	4	161.75	7.2	160.38	162.00	-3.2	8,422	-0.04%
2019/03/25	3	156.83	1.1	156.91	156.00	1.9	8,371	0.02%
2019/03/22	3	160.50	6	160.92	161.50	-3	8,319	-0.04%
2019/03/21	13	160.38	12	159.75	160.50	1	8,304	0.01%
2019/03/20	0	0.00	3	155.67	155.50	-3	8,223	-0.04%
2019/03/19	0	0.00	7	153.86	154.50	-7	8,133	-0.09%
2019/03/18	0	0.00	3	151.17	151.50	-3	8,092	-0.04%
2019/03/14	2	149.00	3	149.17	150.00	-1	7,943	-0.01%
2019/03/13	13	147.73	5	147.80	148.00	8	7,944	0.10%
2019/03/12	17	146.32	1	144.50	144.00	16	7,799	0.21%
2019/03/08	5	150.50	0.2	151.00	150.50	4.8	7,599	0.06%
2019/03/07	1	153.50	1.1	153.95	153.50	-0.1	7,733	0.00%
2019/03/06	2	153.50	0	0.00	154.50	2	7,897	0.03%
2019/03/05	4	153.75	0	0.00	153.50	4	7,930	0.05%
2019/03/04	5	158.70	8	158.88	157.00	-3	7,920	-0.04%
2019/02/27	1	155.00	2	154.00	153.50	-1	7,718	-0.01%
2019/02/26	1	152.50	56	153.50	152.50	-55	7,707	-0.71%
2019/02/22	0	0.00	1	155.50	154.00	-1	7,763	-0.01%
2019/02/21	0	0.00	0.1	154.00	155.00	-0.1	7,759	0.00%
2019/02/20	0	0.00	1	154.50	154.50	-1	7,734	-0.01%
2019/02/19	4	152.13	1	153.00	152.50	3	7,654	0.04%
2019/02/15	0.1	154.50	1.3	154.88	155.00	-1.2	7,685	-0.02%
2019/02/14	1	154.00	1	156.50	154.50	0	7,670	0.00%
2019/02/12	0	0.00	2	153.00	153.00	-2	7,515	-0.03%
2019/02/11	1	150.50	1	151.50	151.50	0	7,536	0.00%
2019/01/30	3	150.00	2	150.25	151.00	1	7,521	0.01%
2019/01/29	1	148.00	0	0.00	149.00	1	7,570	0.01%
2019/01/28	2	152.25	1.1	151.50	152.00	0.9	7,533	0.01%
2019/01/25	1	152.50	4	154.38	154.00	-3	7,685	-0.04%
2019/01/24	2	151.25	1	153.00	152.50	1	7,789	0.01%
2019/01/23	1	149.00	3	150.17	149.50	-2	8,076	-0.02%
2019/01/22	0	0.00	2.7	151.37	151.50	-2.7	8,212	-0.03%
2019/01/21	1	152.50	4.1	151.86	152.00	-3.1	8,306	-0.04%
2019/01/18	1	147.00	171	149.98	150.50	-170	8,328	-2.04%	大賣/鉅額交易
2019/01/17	6	150.83	8.3	150.75	150.00	-2.3	8,329	-0.03%
2019/01/16	5	149.70	7	149.86	149.50	-2	8,293	-0.02%
2019/01/15	2	147.00	21	148.43	150.00	-19	8,237	-0.23%
2019/01/14	2	141.25	2.6	141.31	142.00	-0.6	8,030	-0.01%
2019/01/11	8	142.25	4	142.13	142.00	4	8,003	0.05%
2019/01/10	1	142.50	11	144.41	145.00	-10	7,900	-0.13%
2019/01/09	3.1	143.84	8	143.38	144.50	-5	7,862	-0.06%
2019/01/08	7	140.43	9	140.50	140.50	-2	7,698	-0.03%
2019/01/07	3	136.67	27	136.76	138.00	-24	7,555	-0.32%
2019/01/04	2	128.00	9	130.61	131.00	-7	7,460	-0.09%
2019/01/03	0	0.00	9	129.67	130.00	-9	7,520	-0.12%
2019/01/02	5	127.60	0.2	128.00	127.00	4.8	7,561	0.06%
2018/12/28	0	0.00	4	128.38	129.50	-4	7,724	-0.05%
2018/12/27	3	128.50	2	128.00	127.50	1	7,887	0.01%
2018/12/26	1.2	126.00	1	126.00	126.00	0.2	7,971	0.00%
2018/12/25	2	126.75	1	127.00	127.00	1	8,121	0.01%
2018/12/24	3	127.83	9	128.00	128.00	-6	8,272	-0.07%
2018/12/21	12	128.63	6	129.17	128.00	6	9,013	0.07%
2018/12/20	3	132.17	19	133.00	133.00	-16	9,149	-0.17%
2018/12/19	5	131.90	4	132.50	132.50	1	9,063	0.01%
2018/12/18	2	130.00	5	131.50	132.00	-3	9,055	-0.03%
2018/12/17	4	130.88	2	130.50	131.00	2	9,118	0.02%
2018/12/14	4	130.50	6	130.58	131.50	-2	9,179	-0.02%
2018/12/13	2	131.00	17	130.62	131.00	-15	9,134	-0.16%
2018/12/12	0	0.00	3	129.33	128.50	-3	9,064	-0.03%
2018/12/11	5	127.90	4	128.88	128.00	1	9,172	0.01%
2018/12/10	1	126.00	3.4	127.44	126.50	-2.4	9,250	-0.03%
2018/12/07	2	127.00	5	127.50	127.50	-3	9,297	-0.03%
2018/12/06	6	127.17	2	126.50	127.50	4	9,369	0.04%
2018/12/05	4	128.25	2	129.25	129.00	2	9,360	0.02%
2018/12/04	4	128.25	8	129.50	130.00	-4	9,435	-0.04%
2018/12/03	9	129.39	2	130.25	130.00	7	9,468	0.07%
2018/11/30	6	128.67	5	129.60	130.00	1	9,397	0.01%
2018/11/29	3	129.50	23	130.43	128.50	-20	9,248	-0.22%
2018/11/28	1	128.50	3	128.50	128.00	-2	9,158	-0.02%
2018/11/27	2	125.00	3	124.83	126.50	-1	9,194	-0.01%
2018/11/26	1	122.50	2	123.25	122.00	-1	9,369	-0.01%
2018/11/23	3	119.85	4	120.13	120.00	-1	9,678	-0.01%
2018/11/22	5	124.00	0	0.00	121.00	5	10,201	0.05%
2018/11/21	4	125.00	0	0.00	125.50	4	10,420	0.04%
2018/11/20	1	125.50	0	0.00	125.50	1	10,316	0.01%
2018/11/19	4	127.50	0	0.00	127.50	4	10,278	0.04%
2018/11/16	0	0.00	4	128.00	128.50	-4	10,284	-0.04%
2018/11/15	10	128.15	1	130.00	127.50	9	10,238	0.09%
2018/11/14	15	129.00	1	130.00	130.00	14	10,159	0.14%
2018/11/13	15	125.80	3	128.00	129.00	12	10,116	0.12%
2018/11/12	2	129.50	5	128.80	128.50	-3	10,074	-0.03%
2018/11/09	4	127.88	1	128.50	128.00	3	10,063	0.03%
2018/11/08	2	130.50	6	130.67	130.00	-4	10,040	-0.04%
2018/11/07	1	128.50	4	129.00	130.00	-3	10,001	-0.03%
2018/11/06	4	126.63	10	126.45	127.50	-6	9,993	-0.06%
2018/11/05	5	128.60	4	129.75	129.00	1	9,888	0.01%
2018/11/02	3	128.00	2.1	129.47	129.00	0.9	9,831	0.01%
2018/11/01	12	130.88	16	130.34	130.00	-4	9,705	-0.04%
2018/10/31	24	129.06	20.2	128.88	130.00	3.8	9,490	0.04%
2018/10/30	2	124.00	32	122.72	125.00	-30	9,097	-0.33%
2018/10/29	5	119.60	3	120.50	119.50	2	8,878	0.02%
2018/10/26	9	122.50	8	122.00	121.50	1	8,811	0.01%
2018/10/25	5	121.30	7	122.07	121.50	-2	8,785	-0.02%
2018/10/24	6	120.83	13	120.62	123.00	-7	8,712	-0.08%
2018/10/23	2	120.75	1	120.50	120.00	1	8,660	0.01%
2018/10/22	4	121.50	6	122.25	122.50	-2	8,704	-0.02%
2018/10/19	1	119.00	0	0.00	118.50	1	8,672	0.01%
2018/10/18	0	0.00	1	118.00	119.50	-1	8,657	-0.01%
2018/10/17	4	117.88	1	121.00	117.00	3	8,641	0.03%
2018/10/15	3.1	118.00	18	117.31	117.00	-15	8,498	-0.18%
2018/10/12	13.1	116.02	7	116.93	118.50	6.1	8,417	0.07%
2018/10/11	9	111.39	18	109.78	111.50	-9	8,264	-0.11%
2018/10/09	4	117.13	10	117.55	117.50	-6	8,067	-0.07%
2018/10/08	9	115.50	7	115.57	114.50	2	8,002	0.02%
2018/10/05	38	120.14	10.1	118.31	118.50	28	7,868	0.36%
2018/10/04	10	123.50	6	123.26	123.50	4	7,750	0.05%
2018/10/03	9.1	125.17	12	124.63	125.00	-3	7,668	-0.04%
2018/10/02	11	127.82	11	127.68	128.00	0	7,578	0.00%
2018/10/01	18	130.56	1.2	129.58	129.50	16.8	7,478	0.22%
2018/09/28	11	129.05	35	130.04	131.00	-24	7,307	-0.33%
2018/09/27	20	125.33	31	125.50	125.50	-11	6,958	-0.16%
2018/09/26	3	120.67	1	120.00	119.50	2	6,730	0.03%
2018/09/25	3	120.17	6	120.42	120.00	-3	6,701	-0.04%
2018/09/21	4	120.38	1	121.50	119.00	3	6,672	0.04%
2018/09/20	2	120.75	2	121.00	120.00	0	6,626	0.00%
2018/09/19	3	119.50	3	119.50	119.50	0	6,571	0.00%
2018/09/18	3.2	119.54	5	120.30	120.00	-1.8	6,572	-0.03%
2018/09/17	17.1	120.32	13	120.54	120.00	4.1	6,529	0.06%
2018/09/14	8	117.25	9.2	116.65	116.50	-1.2	6,406	-0.02%
2018/09/12	3	116.33	17.1	116.24	116.50	-14.1	6,347	-0.22%
2018/09/11	2	119.00	1	119.50	118.50	1	6,300	0.02%
2018/09/10	12	118.92	8	118.81	119.50	4	6,288	0.06%
2018/09/07	0	0.00	36	120.04	120.50	-36	6,297	-0.57%
2018/09/06	2	120.25	23	120.46	121.50	-21	6,211	-0.34%
2018/09/05	6	122.83	8	124.13	122.00	-2	6,193	-0.03%
2018/09/04	13	123.42	44.1	123.42	124.00	-31.1	6,157	-0.50%
2018/09/03	15	122.17	7	121.57	121.50	8	6,137	0.13%
2018/08/31	42.2	123.22	68	122.48	123.00	-25.8	6,083	-0.42%
2018/08/30	223	121.41	212.1	121.16	121.00	10.9	5,859	0.19%	大買/大賣/
2018/08/29	42	119.57	24	118.71	118.50	18	5,525	0.33%
2018/08/28	124	110.31	41	111.41	112.00	83	4,938	1.68%	大買/
2018/08/24	3	104.83	0	0.00	104.50	3	4,706	0.06%
2018/08/23	0	0.00	1	106.50	106.50	-1	4,798	-0.02%
2018/08/21	0	0.00	1	106.00	105.50	-1	4,773	-0.02%
2018/08/20	0.1	106.00	1	106.00	105.00	-0.9	4,785	-0.02%
2018/08/17	1	103.50	1	104.50	105.00	0	4,808	0.00%
2018/08/16	3.2	104.00	1	103.50	103.00	2.2	4,784	0.05%
2018/08/15	1	106.50	2	106.25	105.50	-1	4,796	-0.02%
2018/08/14	1	106.50	2.3	106.57	106.50	-1.3	4,780	-0.03%
2018/08/10	4.1	107.12	2	107.00	106.00	2.1	4,780	0.04%
2018/08/09	4.3	108.47	5	108.40	108.00	-0.8	4,758	-0.02%
2018/08/08	6.4	109.03	7	109.21	109.50	-0.6	4,738	-0.01%
2018/08/07	2	107.02	3	107.83	108.00	-1	4,754	-0.02%
2018/08/03	4	107.75	1	107.50	108.00	3	4,818	0.06%
2018/08/02	1	107.50	7	107.36	106.50	-6	4,838	-0.12%
2018/08/01	5	107.00	15	107.20	107.50	-10	4,820	-0.21%
2018/07/31	0	0.00	1	105.50	106.50	-1	4,848	-0.02%
2018/07/30	106	105.77	1	104.50	104.50	105	4,968	2.11%	大買/鉅額交易
2018/07/27	6	105.67	38	105.88	108.00	-32	4,951	-0.65%
2018/07/26	2	104.50	2	105.00	104.50	0	5,047	0.00%
2018/07/25	1.1	103.55	1	104.50	103.50	0.1	5,140	0.00%
2018/07/24	0	0.00	2	104.50	104.50	-2	5,268	-0.04%
2018/07/23	2	104.00	2	104.25	104.00	0	5,378	0.00%
2018/07/20	1	103.50	0.4	104.00	103.50	0.7	5,499	0.01%
2018/07/19	3	103.83	0	0.00	103.00	3	5,549	0.05%
2018/07/18	1	104.50	1	104.00	105.00	0	5,671	0.00%
2018/07/17	3	102.33	1	104.00	102.00	2	5,749	0.03%
2018/07/16	1	104.50	1	104.50	104.00	0	5,822	0.00%
2018/07/13	1	104.50	4	104.63	105.00	-3	5,909	-0.05%
2018/07/12	1	101.50	1	101.50	101.50	0	5,945	0.00%
2018/07/11	1	102.01	0	0.00	102.50	1	5,949	0.02%
2018/07/10	0	0.00	5	102.00	102.50	-5	5,980	-0.08%
2018/07/09	8	102.44	4	102.75	102.00	4	6,078	0.07%
2018/07/06	6	99.33	6	99.53	99.20	0	6,187	0.00%
2018/07/05	8	98.74	1	100.50	98.90	7	6,144	0.11%
2018/07/04	6.3	101.52	2	101.50	101.50	4.3	6,001	0.07%
2018/07/02	3.1	105.02	0	0.00	104.50	3.1	5,999	0.05%
2018/06/29	12	107.17	0	0.00	109.50	12	5,980	0.20%
2018/06/28	2	107.75	0	0.00	107.00	2	5,902	0.03%
2018/06/27	18	107.89	0	0.00	107.50	18	5,882	0.31%
2018/06/26	19.1	108.48	0	0.00	108.00	19.1	5,854	0.33%
2018/06/25	1	110.00	0	0.00	110.00	1	5,815	0.02%
2018/06/22	14	110.11	1	110.50	110.50	13	5,854	0.22%
2018/06/21	11	111.05	0	0.00	110.50	11	5,847	0.19%
2018/06/19	4	110.50	0	0.00	110.50	4	6,028	0.07%
2018/06/15	35	113.06	2	113.00	113.50	33	6,015	0.55%
2018/06/14	2	114.50	0	0.00	114.00	2	6,025	0.03%
2018/06/13	2	115.75	16	117.06	117.00	-14	6,070	-0.23%
2018/06/12	3	115.67	4	116.00	115.00	-1	6,134	-0.02%
2018/06/11	6	116.75	27	116.48	116.50	-21	6,112	-0.34%
2018/06/08	3	113.50	2	113.50	113.50	1	6,015	0.02%
2018/06/07	9	113.56	4	113.50	113.50	5	5,962	0.08%
2018/06/06	3	113.50	2	113.00	113.00	1	6,038	0.02%
2018/06/05	4	112.38	0	0.00	112.00	4	6,142	0.07%
2018/06/04	3	113.50	1	114.50	114.50	2	6,145	0.03%
2018/06/01	2	113.50	9	113.50	114.50	-7	6,148	-0.11%
2018/05/31	2	112.00	0	0.00	111.00	2	6,123	0.03%
2018/05/30	4	112.00	0	0.00	112.00	4	6,035	0.07%
2018/05/25	1	114.00	2	113.75	115.00	-1	6,139	-0.02%
2018/05/24	2	112.75	1	113.00	112.50	1	6,122	0.02%
2018/05/23	2	112.50	0	0.00	112.50	2	6,122	0.03%
2018/05/22	5	116.10	0	0.00	114.50	5	6,103	0.08%
2018/05/21	1	117.00	4	118.00	117.50	-3	6,146	-0.05%
2018/05/17	0	0.00	1	115.00	113.50	-1	6,104	-0.02%
2018/05/15	0	0.00	1	116.00	115.00	-1	6,121	-0.02%
2018/05/14	4	115.63	4	115.63	115.50	0	6,168	0.00%
2018/05/11	11.2	115.97	42	113.82	114.00	-30.8	6,146	-0.50%
2018/05/10	2	113.25	4	114.75	115.00	-2	6,092	-0.03%
2018/05/09	0.1	114.00	2	113.75	113.00	-1.9	6,041	-0.03%
2018/05/08	29.2	114.11	7	114.71	114.50	22.2	6,026	0.37%
2018/05/07	25.3	111.99	41	112.51	112.00	-15.8	5,916	-0.27%
2018/05/04	4	106.38	6	105.83	107.00	-2	5,781	-0.03%
2018/05/03	19	105.03	4	104.75	104.00	15	5,706	0.26%
2018/05/02	14	108.14	3	109.00	108.00	11	5,589	0.20%
2018/04/30	25.1	107.92	3	107.33	108.00	22.1	5,522	0.40%
2018/04/27	2	110.25	0	0.00	110.00	2	5,526	0.04%
2018/04/26	4	112.87	9	109.39	110.00	-5	5,608	-0.09%
2018/04/25	2	112.00	0	0.00	111.50	2	5,573	0.04%
2018/04/24	8	110.25	6	110.42	111.50	2	5,640	0.04%
2018/04/23	5	114.20	2	114.50	114.50	3	5,572	0.05%
2018/04/20	6.1	118.43	5	118.20	119.00	1.1	5,540	0.02%
2018/04/19	5	119.60	4	119.50	120.00	1	5,458	0.02%
2018/04/18	2	118.00	0	0.00	120.00	2	5,417	0.04%
2018/04/17	5	120.60	1	120.50	120.00	4	5,419	0.07%
2018/04/16	25	121.52	1	121.00	121.50	24	5,386	0.45%
2018/04/13	14.1	121.07	1	121.50	120.50	13.1	5,338	0.25%
2018/04/12	14.1	123.82	1	123.00	123.50	13.1	5,212	0.25%
2018/04/11	1	128.00	1	127.50	126.50	0	5,060	0.00%
2018/04/10	2	127.75	1	128.00	127.50	1	5,064	0.02%
2018/04/09	2	127.75	0	0.00	127.50	2	5,109	0.04%
2018/04/03	2.2	128.55	1	128.00	128.00	1.2	5,119	0.02%
2018/04/02	2	129.50	0	0.00	130.00	2	5,126	0.04%
2018/03/31	1	130.50	1	131.50	130.50	0	5,146	0.00%
2018/03/30	1	130.00	5	130.50	130.00	-4	5,152	-0.08%
2018/03/29	1.1	128.68	2	129.00	130.00	-0.9	5,147	-0.02%
2018/03/28	9	128.89	3	129.33	128.50	6	5,137	0.12%
2018/03/27	8	130.13	6	129.83	131.50	2	5,139	0.04%
2018/03/26	8	126.25	1	126.50	127.00	7	5,070	0.14%
2018/03/23	10	127.80	3	128.17	128.00	7	4,954	0.14%
2018/03/22	7	130.64	0	0.00	130.00	7	4,823	0.15%
2018/03/21	4	133.13	2	132.25	132.50	2	4,751	0.04%
2018/03/20	11.1	132.32	1	132.50	132.00	10.1	4,792	0.21%
2018/03/19	4	134.63	2	135.00	134.50	2	4,704	0.04%
2018/03/15	2	136.00	1	136.50	136.50	1	4,569	0.02%
2018/03/14	1	136.50	1	136.50	136.50	0	4,574	0.00%
2018/03/13	3	136.33	3	136.50	137.00	0	4,595	0.00%
2018/03/12	10.1	135.41	2	135.50	135.50	8.1	4,581	0.18%
2018/03/09	7.5	135.20	3	135.67	135.50	4.5	4,492	0.10%
2018/03/08	2	136.75	0	0.00	137.00	2	4,425	0.05%
2018/03/07	17.1	137.53	2	138.50	137.00	15.1	4,389	0.34%
2018/03/06	2	139.75	0	0.00	140.00	2	4,380	0.05%
2018/03/05	3	139.67	4	139.75	138.50	-1	4,454	-0.02%
2018/02/27	1.1	139.98	1	140.50	139.00	0.1	4,674	0.00%
2018/02/26	2	139.50	3	140.17	139.50	-1	4,733	-0.02%
2018/02/23	3	138.50	1	138.00	138.00	2	4,763	0.04%
2018/02/22	3	136.67	0	0.00	137.50	3	4,908	0.06%
2018/02/21	1	137.50	0	0.00	137.50	1	4,918	0.02%
2018/02/12	1	135.50	1	135.50	135.00	0	4,873	0.00%
2018/02/09	7	133.01	2	134.00	134.50	5	4,935	0.10%
2018/02/08	2.1	136.60	0	0.00	137.00	2.1	4,890	0.04%
2018/02/07	3	137.67	0	0.00	137.00	3	4,959	0.06%
2018/02/06	9	137.28	14	140.50	138.50	-5	4,932	-0.10%
2018/02/05	5	143.80	4	143.88	145.00	1	4,842	0.02%
2018/02/02	1	146.02	1	147.00	147.00	0	4,851	0.00%
2018/02/01	1	148.00	0	0.00	147.00	1	4,923	0.02%
2018/01/31	0	0.00	11	146.77	147.00	-11	5,023	-0.22%
2018/01/30	1	146.50	0	0.00	146.00	1	5,010	0.02%
2018/01/29	10	146.40	2	147.25	146.50	8	5,007	0.16%
2018/01/26	4	147.13	0	0.00	147.50	4	4,981	0.08%
2018/01/25	4	149.25	2	150.25	147.50	2	5,045	0.04%
2018/01/24	6	147.42	1	147.00	148.00	5	5,101	0.10%
2018/01/23	14	148.39	26.1	147.44	147.50	-12.1	5,113	-0.24%
2018/01/22	6	146.75	25.1	146.91	149.00	-19.1	4,988	-0.38%
2018/01/19	3.1	144.49	11	144.09	144.50	-8	4,846	-0.16%
2018/01/18	13	142.77	13	142.19	143.00	0	4,788	0.00%
2018/01/17	0.1	139.50	3	139.00	139.00	-3	4,719	-0.06%
2018/01/16	0	0.00	4.4	138.75	140.00	-4.4	4,687	-0.09%
2018/01/15	3	136.50	2	137.50	137.00	1	4,663	0.02%
2018/01/12	4	136.13	0	0.00	136.50	4	4,699	0.09%
2018/01/11	4	136.88	0	0.00	136.50	4	4,674	0.09%
2018/01/10	2	138.50	0	0.00	138.50	2	4,667	0.04%
2018/01/08	0	0.00	1	140.50	140.50	-1	4,941	-0.02%
2018/01/05	0	0.00	1	139.50	140.50	-1	5,034	-0.02%
2018/01/04	1	139.50	0	0.00	139.00	1	5,129	0.02%
2018/01/03	4	138.63	2	139.75	139.00	2	5,157	0.04%
2018/01/02	4	142.38	3	140.50	141.00	1	5,128	0.02%