晶華 (2707)-國泰-敦南券商分點個股進出

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

晶華

(2707)

可現股當沖

股價
221.5
漲跌
▲1.0
漲幅
+0.45%
成交量
660張
產業
上市觀光類股
317人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

晶華 (2707)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	3.4	225.42	8.1	225.38	221.50	-4.6	300	-1.54%
2024/04/24	0.8	219.96	2.3	219.61	220.50	-1.4	295	-0.49%
2024/04/23	1	217.50	15.1	217.53	218.50	-14.1	306	-4.61%
2024/04/22	0	215.50	0.2	214.66	215.00	-0.2	326	-0.07%
2024/04/19	10.4	214.54	0	215.00	215.50	10.4	336	3.08%
2024/04/18	0.1	218.59	0.3	219.00	218.50	-0.3	338	-0.08%
2024/04/17	1	218.50	0.1	219.00	219.00	0.9	342	0.25%
2024/04/16	16.1	217.08	1.1	215.52	216.00	15	346	4.33%
2024/04/15	0.3	219.21	0.2	221.15	221.00	0.1	346	0.03%
2024/04/12	0.7	222.38	0.2	221.37	220.00	0.4	358	0.13%
2024/04/11	2.3	223.14	3.1	224.83	222.50	-0.8	356	-0.22%
2024/04/10	0.3	221.80	0.1	221.37	221.00	0.1	355	0.04%
2024/04/09	3.1	218.99	2.1	219.70	219.50	1	362	0.26%
2024/04/08	3.2	215.09	3.2	216.44	218.00	0	365	-0.01%
2024/04/03	1.2	223.44	1	224.46	223.50	0.1	369	0.04%
2024/04/02	0.2	226.28	0.2	227.42	226.50	-0.1	371	-0.02%
2024/04/01	0	224.50	1.4	225.49	227.00	-1.4	377	-0.38%
2024/03/29	1	223.53	15.2	225.00	224.50	-14.1	377	-3.74%
2024/03/28	1	226.99	0.6	227.23	226.50	0.5	377	0.12%
2024/03/27	7.1	226.83	0.3	226.10	227.50	6.8	377	1.80%
2024/03/26	10.1	226.98	5.8	224.16	224.00	4.3	377	1.15%
2024/03/25	1.1	227.97	0.5	227.47	228.00	0.6	377	0.17%
2024/03/22	0.1	227.49	1.8	227.44	228.00	-1.8	381	-0.47%
2024/03/21	0	225.98	5.6	226.61	227.00	-5.6	381	-1.46%
2024/03/20	3.4	226.61	0.4	226.68	226.50	3	383	0.80%
2024/03/19	1.6	227.91	13.2	227.49	227.50	-11.6	383	-3.03%
2024/03/18	0.1	223.88	8.9	224.35	225.00	-8.8	376	-2.33%
2024/03/15	1.5	223.93	21.1	223.49	222.50	-19.6	371	-5.26%
2024/03/14	5.6	223.43	17.1	223.80	224.50	-11.5	363	-3.16%
2024/03/13	16.4	218.56	1.8	218.58	219.00	14.6	347	4.21%
2024/03/12	3.7	218.12	19.4	218.98	219.00	-15.8	342	-4.60%
2024/03/11	0.1	208.71	1	208.92	209.00	-0.9	323	-0.27%
2024/03/08	1.3	205.64	2.8	206.41	206.50	-1.5	324	-0.47%
2024/03/07	2.4	206.33	4.1	206.65	206.00	-1.7	324	-0.53%
2024/03/06	4.3	207.49	5.5	207.64	207.00	-1.2	326	-0.37%
2024/03/05	0.1	207.85	5.2	207.21	206.50	-5	331	-1.52%
2024/03/04	0.4	207.80	0.1	208.03	206.00	0.3	335	0.08%
2024/03/01	3.3	208.47	1.1	208.03	208.00	2.3	351	0.65%
2024/02/29	1.2	205.59	0.4	206.64	208.50	0.8	367	0.22%
2024/02/27	7.3	205.26	0	0.00	205.00	7.3	386	1.88%
2024/02/26	1.6	207.17	14.4	206.34	207.00	-12.8	399	-3.21%
2024/02/23	2.3	205.58	3.1	206.16	205.50	-0.8	411	-0.20%
2024/02/22	3.8	207.52	6	205.50	206.00	-2.2	417	-0.53%
2024/02/21	0.1	209.65	12	209.17	208.00	-11.9	445	-2.66%
2024/02/20	6.9	210.16	19.2	209.04	209.50	-12.3	513	-2.40%
2024/02/19	1.7	212.22	3.2	212.17	213.50	-1.5	556	-0.27%
2024/02/16	1.5	210.16	3	209.83	209.50	-1.5	564	-0.26%
2024/02/15	11	205.40	10.2	206.26	207.50	0.8	565	0.15%
2024/02/05	1	215.99	5.2	215.42	216.00	-4.1	557	-0.74%
2024/02/02	2	215.00	2	215.49	215.00	0	561	-0.01%
2024/02/01	4.1	214.48	3.4	213.65	214.50	0.6	560	0.11%
2024/01/31	1.1	213.05	0.3	213.15	213.00	0.7	564	0.13%
2024/01/30	0	213.26	0	214.00	212.50	0	580	0.00%
2024/01/29	0.1	213.67	2	214.00	213.50	-1.9	591	-0.32%
2024/01/26	9.3	212.57	7	212.86	212.50	2.3	597	0.39%
2024/01/25	4.3	211.90	0.2	212.25	210.50	4.1	603	0.68%
2024/01/24	1.2	211.31	0.3	213.00	212.00	0.9	616	0.14%
2024/01/23	1.3	209.36	2.4	210.16	210.00	-1	620	-0.17%
2024/01/22	1.2	209.08	1	208.50	208.00	0.2	623	0.03%
2024/01/19	5.2	207.86	4.1	208.28	208.00	1.2	624	0.19%
2024/01/18	3.4	207.69	3.6	207.86	208.50	-0.2	628	-0.03%
2024/01/17	9.3	205.36	10.9	205.30	205.00	-1.6	628	-0.26%
2024/01/16	24	212.41	6.7	211.58	209.00	17.2	617	2.79%
2024/01/15	3.4	218.88	9	218.78	218.50	-5.7	604	-0.94%
2024/01/12	0.1	223.00	4.5	222.89	223.00	-4.4	604	-0.72%
2024/01/11	3.1	220.82	3.2	221.36	222.00	-0.1	619	-0.02%
2024/01/10	8	221.25	0.2	221.57	220.50	7.8	627	1.24%
2024/01/09	2.1	223.97	2.4	223.79	223.50	-0.3	626	-0.05%
2024/01/08	5.3	224.39	17.9	224.04	224.50	-12.6	627	-2.01%
2024/01/05	2.2	219.02	6.1	218.21	219.50	-3.9	623	-0.63%
2024/01/04	4.3	218.87	2.1	219.03	217.00	2.2	631	0.35%
2024/01/03	15.5	223.20	5.9	221.15	220.50	9.7	640	1.51%
2024/01/02	1.1	220.67	0.2	221.16	222.50	1	635	0.15%
2023/12/29	4.7	222.39	8.8	222.58	221.50	-4	635	-0.63%
2023/12/28	3.5	219.56	0.7	220.59	218.50	2.8	626	0.45%
2023/12/27	5	220.20	5	220.80	221.50	0.1	624	0.01%
2023/12/26	2.1	216.77	0	217.00	217.50	2.1	618	0.33%
2023/12/25	1.2	216.65	1.1	217.02	217.00	0.1	620	0.02%
2023/12/22	2.5	216.24	0.7	217.00	216.50	1.9	619	0.30%
2023/12/21	5.3	216.81	2.2	217.07	216.50	3.1	619	0.51%
2023/12/20	4.2	217.90	0	218.10	218.50	4.2	617	0.69%
2023/12/19	6.6	215.37	1.5	214.85	214.50	5.1	617	0.83%
2023/12/18	2.1	218.11	0.9	217.87	217.00	1.2	618	0.20%
2023/12/15	3.2	218.04	1.1	218.11	217.50	2.1	619	0.34%
2023/12/14	2.6	219.45	4.4	220.06	219.00	-1.8	620	-0.30%
2023/12/13	1.1	220.65	2.7	221.77	220.00	-1.5	616	-0.25%
2023/12/12	4.5	219.37	5.7	220.31	219.00	-1.2	614	-0.20%
2023/12/11	1	220.67	2.7	220.15	221.00	-1.8	616	-0.29%
2023/12/08	6	220.78	0.1	222.24	219.50	6	619	0.96%
2023/12/07	3.5	222.08	0.5	222.34	222.50	3	620	0.48%
2023/12/06	1	222.20	2.5	221.63	221.50	-1.5	620	-0.24%
2023/12/05	4.1	221.73	3.4	221.54	221.00	0.7	623	0.11%
2023/12/04	2.8	221.78	3.4	221.59	222.00	-0.6	626	-0.09%
2023/12/01	8.4	219.72	0.7	220.97	219.00	7.7	626	1.23%
2023/11/30	9.2	218.87	4.5	219.39	219.50	4.6	627	0.74%
2023/11/29	6.3	219.37	2.2	218.01	219.00	4.1	628	0.65%
2023/11/28	9.7	216.73	2.2	217.39	216.50	7.5	626	1.20%
2023/11/27	20.1	220.81	8.6	219.72	216.50	11.5	611	1.88%
2023/11/24	17.9	225.09	14.7	223.82	221.00	3.3	596	0.55%
2023/11/22	10	233.94	6.3	231.57	231.50	3.7	569	0.66%
2023/11/21	7.5	230.35	6.2	230.02	231.00	1.3	581	0.22%
2023/11/20	24.5	232.44	17.4	231.75	230.00	7.1	578	1.23%
2023/11/17	31.1	239.49	44.7	241.69	245.00	-13.6	553	-2.46%
2023/11/16	26.5	230.24	32.2	230.03	231.50	-5.7	498	-1.13%
2023/11/15	8.1	217.71	0.2	217.00	220.00	7.9	464	1.70%
2023/11/14	3.4	215.33	4	214.75	215.00	-0.7	462	-0.14%
2023/11/13	1.1	215.03	2.4	215.21	215.50	-1.3	478	-0.27%
2023/11/10	2.3	215.68	5	216.01	215.00	-2.7	497	-0.54%
2023/11/09	0	216.33	1.1	216.42	215.00	-1.1	511	-0.21%
2023/11/08	2	213.75	6.5	216.37	216.50	-4.5	524	-0.85%
2023/11/07	8.6	216.15	10.1	217.24	213.50	-1.5	525	-0.28%
2023/11/06	5	215.20	4	215.01	215.00	1	516	0.19%
2023/11/03	3.2	209.38	3.2	210.37	209.50	0	510	0.00%
2023/11/02	6.3	209.32	3.1	209.84	209.50	3.2	508	0.64%
2023/11/01	4.4	206.51	2.5	207.79	210.00	1.9	503	0.39%
2023/10/31	6	201.76	4	203.37	202.00	2	493	0.41%
2023/10/30	3	199.00	0.1	199.90	199.50	2.9	493	0.60%
2023/10/27	0.2	198.25	3.4	199.00	196.00	-3.2	494	-0.66%
2023/10/26	3.1	199.04	1	198.50	198.50	2.1	500	0.42%
2023/10/25	1.2	198.93	0	198.50	199.50	1.2	505	0.23%
2023/10/24	1.1	194.51	2.2	195.47	196.00	-1.1	510	-0.21%
2023/10/23	4.4	194.97	4.1	194.53	194.50	0.3	520	0.05%
2023/10/20	7.2	189.74	15	190.00	190.00	-7.8	527	-1.48%
2023/10/19	15.3	196.00	3.1	193.42	193.00	12.2	519	2.35%
2023/10/18	2.3	200.79	3.3	200.96	202.50	-1	509	-0.20%
2023/10/17	2	202.50	1	203.48	203.00	1	507	0.20%
2023/10/16	2.2	201.58	1	202.00	201.00	1.2	519	0.23%
2023/10/13	1.3	206.36	1	203.00	203.00	0.3	528	0.05%
2023/10/12	2	208.00	4.2	207.11	206.50	-2.1	534	-0.40%
2023/10/11	2.9	205.77	1.4	204.09	203.50	1.6	550	0.28%
2023/10/06	0.1	212.38	0.2	212.70	213.00	-0.1	555	-0.01%
2023/10/05	0.1	212.53	1.1	211.14	210.50	-1	571	-0.17%
2023/10/04	0.1	211.76	3	211.17	211.00	-2.9	578	-0.51%
2023/10/03	0	214.77	2	213.51	213.50	-2	583	-0.34%
2023/10/02	0.1	215.07	1.1	214.95	214.00	-1.1	598	-0.18%
2023/09/28	4.3	214.57	3.3	215.14	214.00	0.9	620	0.15%
2023/09/27	2.1	211.80	0	0.00	211.00	2.1	632	0.33%
2023/09/26	4.1	212.14	0	0.00	211.50	4.1	662	0.62%
2023/09/25	1.1	212.14	0	213.50	212.50	1.1	676	0.16%
2023/09/22	1.1	210.08	10	209.65	211.50	-8.9	699	-1.27%
2023/09/21	7.8	210.68	12.8	210.78	210.00	-4.9	712	-0.69%
2023/09/20	1.1	214.03	3.7	212.66	215.00	-2.7	748	-0.36%
2023/09/19	9.3	214.23	4.6	213.85	214.00	4.6	795	0.58%
2023/09/18	1.1	219.45	1.2	218.91	217.00	-0.1	839	-0.01%
2023/09/15	4.1	218.42	2.1	217.79	217.50	2.1	907	0.23%
2023/09/14	1	219.96	2.1	219.76	219.50	-1	954	-0.11%
2023/09/13	4.1	217.16	2.4	217.16	218.00	1.7	1,008	0.17%
2023/09/12	0.6	217.55	1	217.50	216.00	-0.4	1,059	-0.04%
2023/09/11	3.2	219.45	0.1	222.50	218.00	3.1	1,080	0.29%
2023/09/08	0.1	220.18	2.6	219.43	221.50	-2.4	1,100	-0.22%
2023/09/07	0.3	221.58	0.1	222.00	220.50	0.2	1,120	0.02%
2023/09/06	1.2	222.22	0	0.00	221.50	1.2	1,143	0.10%
2023/09/05	6.2	222.46	2.1	223.07	222.50	4.1	1,201	0.34%
2023/09/04	0.6	223.88	2.3	223.67	223.50	-1.6	1,269	-0.13%
2023/09/01	2.1	227.80	1	229.50	226.50	1.1	1,341	0.08%
2023/08/31	3.1	225.87	0.1	226.70	225.00	3	1,418	0.21%
2023/08/30	1	225.52	1	227.50	227.50	0	1,453	0.00%
2023/08/29	2	224.73	0	224.18	224.50	2	1,472	0.14%
2023/08/28	3.8	225.37	2	227.00	223.50	1.8	1,486	0.12%
2023/08/25	18.5	231.12	12.1	230.98	228.50	6.4	1,495	0.43%
2023/08/24	2.9	222.30	4.1	222.89	223.00	-1.1	1,483	-0.08%
2023/08/23	3.2	222.24	2	222.50	223.00	1.2	1,483	0.08%
2023/08/22	5.2	222.50	0.4	223.11	221.50	4.8	1,487	0.32%
2023/08/21	0.4	225.47	1.5	225.17	226.50	-1.1	1,499	-0.07%
2023/08/18	6.5	228.14	2.4	225.50	225.00	4.1	1,526	0.27%
2023/08/17	1.2	224.90	4	228.03	231.00	-2.8	1,557	-0.18%
2023/08/16	8.5	227.34	11.4	227.51	228.00	-2.8	1,550	-0.18%
2023/08/15	1.1	233.89	0.1	233.13	233.50	1	1,579	0.06%
2023/08/14	13.3	234.51	14.3	232.88	233.00	-1	1,569	-0.06%
2023/08/11	2.3	241.18	6.3	241.29	242.50	-3.9	1,571	-0.25%
2023/08/10	2.4	241.85	10.8	240.46	241.00	-8.4	1,575	-0.53%
2023/08/09	2.5	241.92	2.1	241.76	240.50	0.4	1,574	0.02%
2023/08/08	2.9	244.27	6.3	243.95	243.00	-3.4	1,577	-0.22%
2023/08/07	10.3	244.53	6.4	244.66	244.50	3.9	1,581	0.25%
2023/08/04	2.1	248.98	10.1	246.91	247.50	-8	1,586	-0.51%
2023/08/02	6.5	247.36	8	249.44	245.50	-1.5	1,610	-0.09%
2023/08/01	2.3	251.44	9.1	252.33	250.50	-6.8	1,613	-0.42%
2023/07/31	2.5	249.04	2.2	249.31	248.00	0.3	1,631	0.02%
2023/07/28	7.4	252.47	4.5	251.56	252.00	2.9	1,647	0.18%
2023/07/27	4.2	251.44	2.1	250.73	252.00	2.1	1,641	0.13%
2023/07/26	3.3	247.51	2.5	248.99	248.50	0.8	1,645	0.05%
2023/07/25	3.4	248.76	10.4	249.19	249.00	-7	1,648	-0.42%
2023/07/24	1.4	252.77	2.1	253.00	252.00	-0.7	1,660	-0.04%
2023/07/21	11.4	259.10	8.1	257.62	254.50	3.3	1,682	0.20%
2023/07/20	8.2	257.19	11	256.59	258.00	-2.8	1,691	-0.17%
2023/07/19	13.1	255.06	6.2	254.27	251.50	6.9	1,697	0.41%
2023/07/18	1.6	257.54	5.2	259.47	258.00	-3.6	1,706	-0.21%
2023/07/17	4.4	254.09	12.7	254.48	257.00	-8.3	1,751	-0.47%
2023/07/14	6.8	253.62	6.2	255.03	254.00	0.6	1,810	0.03%
2023/07/13	12	257.12	18.4	257.84	254.50	-6.4	1,822	-0.35%
2023/07/12	8.9	257.42	3.7	262.27	257.50	5.2	1,833	0.28%
2023/07/11	4.1	263.11	7.7	262.09	263.00	-3.7	1,878	-0.20%
2023/07/10	2.5	257.28	3.2	257.56	258.50	-0.7	1,891	-0.04%
2023/07/07	7.1	263.77	7.5	264.35	260.50	-0.5	1,888	-0.02%
2023/07/06	5.9	264.30	11.4	264.59	265.50	-5.5	1,885	-0.29%
2023/07/05	3.5	259.23	6.2	257.55	259.50	-2.6	1,874	-0.14%
2023/07/04	15.7	256.65	12.4	255.17	255.50	3.3	1,866	0.18%
2023/07/03	7.2	260.17	11.3	260.12	261.00	-4.2	1,848	-0.22%
2023/06/30	19.6	261.87	12.1	260.97	259.50	7.5	1,845	0.41%
2023/06/29	15	262.87	3.7	263.27	264.00	11.4	1,840	0.62%
2023/06/28	25.8	261.30	8.1	260.20	262.00	17.7	1,863	0.95%
2023/06/27	41.7	267.53	26.2	266.23	261.00	15.4	1,838	0.84%
2023/06/26	45.9	274.81	12.2	274.20	272.50	33.7	1,806	1.86%
2023/06/21	59.5	288.68	27.2	288.31	285.00	32.4	1,773	1.82%
2023/06/20	44.8	299.11	28.4	298.00	295.00	16.4	1,716	0.96%
2023/06/19	43.1	308.15	29.8	307.24	306.00	13.3	1,684	0.79%
2023/06/16	35.9	306.21	48.4	307.86	303.50	-12.5	1,676	-0.74%
2023/06/15	13.7	293.85	3.4	294.84	295.00	10.3	1,672	0.61%
2023/06/14	14.1	299.86	4.4	298.85	298.50	9.7	1,679	0.58%
2023/06/13	8.1	298.99	4.1	300.01	298.00	4.1	1,692	0.24%
2023/06/12	13	299.46	7.7	299.84	298.50	5.3	1,699	0.31%
2023/06/09	52.2	315.24	23	314.61	308.00	29.2	1,707	1.71%
2023/06/08	51.5	327.88	54.9	327.52	324.00	-3.4	1,689	-0.20%
2023/06/07	50.1	319.19	56.6	319.23	324.00	-6.5	1,661	-0.39%
2023/06/06	67.7	313.00	77.5	311.44	305.00	-9.8	1,599	-0.61%
2023/06/05	17.6	298.32	26.4	299.77	302.00	-8.8	1,560	-0.56%
2023/06/02	10.4	292.63	31.6	292.17	292.00	-21.2	1,554	-1.36%
2023/06/01	9.4	290.01	7.6	289.30	287.50	1.8	1,567	0.11%
2023/05/31	12.5	286.30	13.8	286.66	286.50	-1.4	1,609	-0.08%
2023/05/30	18.4	283.58	4	282.13	281.00	14.4	1,700	0.85%
2023/05/29	2.2	287.32	4.1	288.00	288.00	-1.9	1,730	-0.11%
2023/05/26	8.9	287.27	2.2	286.77	285.50	6.7	1,792	0.37%
2023/05/25	16.4	287.82	11.2	287.39	287.50	5.2	2,036	0.25%
2023/05/24	23.8	292.46	31.7	292.77	294.00	-7.9	2,136	-0.37%
2023/05/23	19.4	288.11	46.1	289.26	287.50	-26.7	2,127	-1.25%
2023/05/22	9.5	281.62	10.5	281.74	281.50	-1	2,171	-0.05%
2023/05/19	25.7	283.00	27.7	285.12	282.50	-2	2,271	-0.09%
2023/05/18	6.3	276.88	13	278.77	279.50	-6.7	2,314	-0.29%
2023/05/17	11.3	275.43	13	275.69	277.00	-1.7	2,362	-0.07%
2023/05/16	12.8	277.62	5.1	277.33	276.00	7.7	2,368	0.33%
2023/05/15	17.2	278.68	2	276.60	277.00	15.2	2,374	0.64%
2023/05/12	0.2	280.99	1.1	285.20	283.50	-0.9	2,380	-0.04%
2023/05/11	2	281.50	5.1	282.88	283.00	-3.1	2,394	-0.13%
2023/05/10	6.4	283.00	5.4	281.48	281.50	1	2,401	0.04%
2023/05/09	20.4	280.33	13.6	280.55	280.00	6.8	2,407	0.28%
2023/05/08	8.1	293.33	6.8	291.32	289.00	1.4	2,413	0.06%
2023/05/05	15.9	294.91	14.8	294.16	292.50	1.1	2,411	0.05%
2023/05/04	7.2	284.33	27.5	286.79	289.50	-20.2	2,398	-0.84%
2023/05/03	2.1	276.10	4.2	277.79	276.50	-2.1	2,400	-0.09%
2023/05/02	17.5	277.45	4.2	279.43	279.00	13.4	2,410	0.56%
2023/04/28	14.6	274.07	16.1	274.44	275.50	-1.5	2,419	-0.06%
2023/04/27	20.5	267.69	7.5	267.85	268.00	13	2,425	0.54%
2023/04/26	27	276.37	15.2	275.51	273.00	11.9	2,419	0.49%
2023/04/25	25.4	284.78	17.6	284.58	280.50	7.8	2,432	0.32%
2023/04/24	16.2	289.74	13.1	288.23	288.00	3.1	2,450	0.13%
2023/04/21	21.4	288.32	18.2	287.49	286.00	3.3	2,449	0.13%
2023/04/20	63.4	301.04	56.9	298.07	293.00	6.5	2,438	0.27%
2023/04/19	78.5	305.44	92.1	306.49	307.00	-13.6	2,401	-0.57%
2023/04/18	33.8	298.12	34.8	297.85	294.00	-1.1	2,342	-0.05%
2023/04/17	33	294.56	25	293.92	291.50	8.1	2,333	0.35%
2023/04/14	51.3	294.93	63.7	293.74	295.00	-12.4	2,332	-0.53%
2023/04/13	15.4	280.97	37.1	283.20	283.50	-21.7	2,306	-0.94%
2023/04/12	5	278.30	4	278.00	278.00	1	2,306	0.04%
2023/04/11	37.8	277.68	8.2	279.27	276.50	29.6	2,383	1.24%
2023/04/10	8.2	280.32	26.2	280.07	280.00	-18	2,449	-0.73%
2023/04/07	3.3	277.25	6.1	278.74	276.50	-2.8	2,485	-0.11%
2023/04/06	8.5	275.56	5	277.00	273.50	3.5	2,497	0.14%
2023/03/31	8.3	277.07	12.4	277.71	279.00	-4.1	2,490	-0.17%
2023/03/30	34.2	277.82	27	277.48	278.00	7.2	2,486	0.29%
2023/03/29	39.3	279.21	55	279.44	279.00	-15.7	2,487	-0.63%
2023/03/28	30.2	272.59	12	273.00	272.00	18.2	2,479	0.74%
2023/03/27	15.6	273.71	7.2	273.75	272.00	8.4	2,474	0.34%
2023/03/24	15.8	277.42	20.7	277.94	279.00	-4.9	2,468	-0.20%
2023/03/23	8.5	277.57	7.1	278.15	278.50	1.4	2,474	0.06%
2023/03/22	12.2	279.91	23.5	279.36	277.50	-11.3	2,477	-0.46%
2023/03/21	69.9	280.88	42.5	278.71	274.50	27.4	2,479	1.11%
2023/03/20	46.5	280.24	35	280.70	281.00	11.5	2,459	0.47%
2023/03/17	25.4	269.20	28.1	270.35	272.00	-2.7	2,432	-0.11%
2023/03/16	23.8	263.26	13.6	263.34	261.00	10.2	2,421	0.42%
2023/03/15	23.4	270.58	15.2	270.28	270.50	8.3	2,411	0.34%
2023/03/14	47.6	274.94	41.2	275.13	270.00	6.4	2,408	0.26%
2023/03/13	32.8	271.69	14.3	271.83	269.50	18.4	2,402	0.77%
2023/03/10	36.1	285.36	25.9	285.58	281.00	10.2	2,413	0.42%
2023/03/09	10.8	291.42	11.5	291.87	290.00	-0.7	2,522	-0.03%
2023/03/08	50.3	292.65	26.5	293.17	292.50	23.8	2,561	0.93%
2023/03/07	31	302.37	28.2	299.37	298.50	2.8	2,572	0.11%
2023/03/06	24.3	303.82	11.8	303.31	303.00	12.6	2,576	0.49%
2023/03/03	44.6	316.01	30.8	311.01	309.00	13.9	2,563	0.54%
2023/03/02	123.4	327.22	97.9	324.22	318.50	25.5	2,516	1.01%	大買/
2023/03/01	21.3	308.53	25.4	312.20	314.00	-4.1	2,411	-0.17%
2023/02/24	54.6	307.77	61.1	311.03	312.50	-6.5	2,375	-0.27%
2023/02/23	222.8	305.77	226.3	306.82	309.00	-3.5	2,316	-0.15%	大買/大賣/
2023/02/22	85.6	282.08	134.6	283.97	294.50	-49	2,074	-2.36%	大賣/
2023/02/21	31.8	269.98	17.6	269.73	268.00	14.3	1,971	0.72%
2023/02/20	73	277.31	63.6	275.66	274.00	9.4	1,948	0.48%
2023/02/17	98	277.37	90.5	277.86	283.00	7.5	1,880	0.40%
2023/02/16	76.6	273.30	80	273.12	269.50	-3.4	1,771	-0.19%
2023/02/15	19.4	265.59	39.4	265.26	263.50	-20.1	1,682	-1.19%
2023/02/14	28.3	260.07	24.1	258.38	258.50	4.2	1,635	0.25%
2023/02/13	21.8	253.31	8.5	252.99	252.00	13.2	1,619	0.82%
2023/02/10	7.9	259.97	13	263.04	258.00	-5.1	1,609	-0.32%
2023/02/09	24	262.14	13	261.65	259.50	11	1,602	0.69%
2023/02/08	10.4	265.21	14.2	266.28	267.50	-3.8	1,584	-0.24%
2023/02/07	4.2	263.26	4.5	264.05	265.50	-0.3	1,571	-0.02%
2023/02/06	16.9	263.67	23.7	262.77	262.50	-6.8	1,559	-0.44%
2023/02/03	4	254.75	3.1	254.15	253.50	1	1,528	0.06%
2023/02/02	12.9	255.48	2.2	253.54	253.50	10.7	1,523	0.70%
2023/02/01	6.2	257.84	29.5	257.54	258.50	-23.3	1,514	-1.54%
2023/01/31	6.1	247.46	6.3	249.28	251.00	-0.2	1,489	-0.01%
2023/01/30	10.7	253.68	14.2	255.52	250.50	-3.5	1,484	-0.24%
2023/01/17	16.7	254.84	24.1	255.14	255.00	-7.4	1,470	-0.50%
2023/01/16	21.8	250.77	18.3	250.63	251.50	3.5	1,455	0.24%
2023/01/13	34.8	250.46	39.2	251.56	250.50	-4.3	1,440	-0.30%
2023/01/12	18.1	244.84	33.3	244.99	245.50	-15.2	1,415	-1.07%
2023/01/11	8.7	239.80	6	240.25	237.50	2.7	1,400	0.19%
2023/01/10	13.6	243.06	8.2	241.22	240.00	5.4	1,393	0.38%
2023/01/09	25.3	240.83	28.2	240.66	243.00	-2.9	1,394	-0.21%
2023/01/06	11.5	236.91	7.2	233.74	233.00	4.3	1,403	0.31%
2023/01/05	16.2	241.62	9.7	242.04	239.50	6.5	1,435	0.45%
2023/01/04	18.9	242.81	38.1	241.06	241.00	-19.2	1,421	-1.35%
2023/01/03	49.4	249.40	21	247.93	243.50	28.4	1,411	2.01%
2022/12/30	33.3	256.79	28.1	256.26	257.50	5.1	1,432	0.36%
2022/12/29	76.3	255.44	50	254.70	255.00	26.3	1,422	1.85%
2022/12/28	74.8	267.85	82.8	268.06	272.50	-8	1,351	-0.59%
2022/12/27	40.2	265.75	23	260.24	256.50	17.2	1,289	1.33%
2022/12/26	6.7	258.94	7.2	259.07	259.00	-0.5	1,269	-0.04%
2022/12/23	5.1	254.40	6	255.83	256.00	-0.9	1,315	-0.07%
2022/12/22	12.1	254.70	9.6	254.22	255.00	2.5	1,365	0.18%
2022/12/21	8.3	256.15	9.7	256.60	253.00	-1.4	1,379	-0.10%
2022/12/20	34.5	256.20	34.6	255.60	250.50	0	1,407	0.00%
2022/12/19	6.2	257.80	10.1	257.85	258.00	-4	1,409	-0.28%
2022/12/16	12.6	254.36	23.2	254.83	252.50	-10.6	1,445	-0.73%
2022/12/15	34.1	258.51	30.6	258.65	256.50	3.5	1,522	0.23%
2022/12/14	8.3	255.66	10.3	256.54	252.50	-2	1,526	-0.13%
2022/12/13	22.1	256.21	19.3	255.23	250.50	2.8	1,558	0.18%
2022/12/12	23.3	256.24	23.2	256.79	252.50	0.1	1,540	0.00%
2022/12/09	15.1	255.70	15.4	255.26	257.50	-0.3	1,513	-0.02%
2022/12/08	5.1	251.49	11.2	252.28	255.00	-6	1,492	-0.40%
2022/12/07	10.1	248.98	10.8	249.28	250.00	-0.7	1,473	-0.05%
2022/12/06	33.3	255.55	23.5	252.82	254.00	9.9	1,448	0.68%
2022/12/05	15.3	255.93	15.9	255.93	254.50	-0.6	1,424	-0.04%
2022/12/02	48.8	255.99	54.2	258.16	260.00	-5.5	1,399	-0.39%
2022/12/01	124.8	249.52	113.9	251.44	255.00	10.9	1,347	0.81%	大買/大賣/
2022/11/30	49.1	228.45	63.6	230.31	236.50	-14.5	1,200	-1.20%
2022/11/29	52.7	217.60	42.7	216.99	215.00	10	1,145	0.88%
2022/11/28	11.3	209.50	24.8	207.62	212.50	-13.5	1,094	-1.24%
2022/11/25	4	199.87	7.8	200.19	199.50	-3.7	1,064	-0.35%
2022/11/24	3.1	196.51	2.1	195.78	196.50	1	1,049	0.10%
2022/11/23	4	192.63	0	0.00	195.00	4	1,040	0.38%
2022/11/22	4.5	193.17	5.2	195.18	194.50	-0.7	1,049	-0.06%
2022/11/21	7.2	193.76	15	192.40	192.00	-7.8	1,058	-0.74%
2022/11/18	17.2	192.30	8.1	192.13	190.00	9.2	1,048	0.87%
2022/11/17	5.6	193.28	18.1	191.53	193.50	-12.5	1,035	-1.21%
2022/11/16	9.4	186.22	2	188.75	185.00	7.4	1,010	0.73%
2022/11/15	3.4	187.64	13.1	188.88	189.50	-9.7	1,003	-0.97%
2022/11/14	0	0.00	2.1	185.00	185.50	-2.1	990	-0.21%
2022/11/11	7	183.57	6.3	183.71	183.00	0.7	987	0.07%
2022/11/10	6.1	184.89	7.2	185.87	183.00	-1.1	985	-0.11%
2022/11/09	3.4	185.56	1	185.99	185.00	2.4	976	0.25%
2022/11/08	6.3	186.58	9.1	186.17	186.00	-2.7	971	-0.28%
2022/11/07	2.5	186.52	0.1	188.00	188.00	2.4	971	0.24%
2022/11/04	6.3	183.30	5	184.50	185.00	1.2	972	0.13%
2022/11/03	1.1	182.05	0	182.76	181.50	1.1	969	0.11%
2022/11/02	2	181.50	1.1	182.47	183.00	0.9	972	0.10%
2022/11/01	2.1	180.45	5.4	180.10	180.00	-3.3	969	-0.34%
2022/10/31	1	177.02	2	176.79	179.00	-1	971	-0.10%
2022/10/28	0.1	173.87	2	173.50	173.50	-1.9	977	-0.19%
2022/10/27	4	174.75	7	174.14	175.00	-3	983	-0.30%
2022/10/26	7.2	173.02	0.4	173.81	172.00	6.7	987	0.68%
2022/10/25	10.7	175.45	7.2	175.84	174.00	3.5	980	0.36%
2022/10/24	10.2	179.20	4	180.13	178.00	6.2	973	0.64%
2022/10/21	3.1	180.67	5.4	181.37	181.50	-2.4	970	-0.24%
2022/10/20	10	178.90	16.1	179.40	182.50	-6.1	968	-0.63%
2022/10/19	20.1	182.51	11.6	183.81	179.00	8.5	967	0.88%
2022/10/18	3.2	186.18	2	188.75	185.50	1.2	948	0.12%
2022/10/17	14.7	188.94	10	188.55	189.00	4.7	948	0.49%
2022/10/14	13	192.54	25.6	193.19	195.00	-12.6	946	-1.33%
2022/10/13	20.8	184.56	26.1	185.10	186.00	-5.2	937	-0.56%
2022/10/12	7	190.14	10.1	191.10	190.50	-3	927	-0.33%
2022/10/11	8.1	189.24	5.1	190.31	192.00	3	945	0.32%
2022/10/07	31.4	196.64	39.9	195.37	192.00	-8.6	929	-0.92%
2022/10/06	9	191.61	8.2	190.57	192.00	0.8	874	0.09%
2022/10/05	6.2	188.50	4	189.24	187.00	2.1	858	0.25%
2022/10/04	3.2	185.76	13.8	188.34	189.00	-10.5	852	-1.23%
2022/10/03	20.6	186.94	10	187.80	185.00	10.6	836	1.26%
2022/09/30	43.4	192.83	29.4	191.60	191.50	14	811	1.72%
2022/09/29	27.1	194.08	47	194.68	195.50	-19.9	747	-2.66%
2022/09/28	34.4	187.25	35.2	183.79	184.00	-0.8	699	-0.12%
2022/09/27	51.6	186.93	49.4	187.37	189.50	2.2	680	0.33%
2022/09/26	39.1	188.70	36.4	191.97	193.00	2.7	640	0.43%
2022/09/23	75.5	192.39	65.3	191.63	194.00	10.1	614	1.65%
2022/09/22	86.9	191.43	113.4	189.00	190.50	-26.5	576	-4.60%	大賣/
2022/09/21	18.2	184.19	22.7	182.45	179.50	-4.6	494	-0.92%
2022/09/20	51	180.60	30.6	182.33	183.50	20.4	476	4.27%
2022/09/19	0.1	172.99	0.1	172.01	171.50	0	435	0.01%
2022/09/16	1.3	171.74	2	172.50	173.50	-0.7	444	-0.15%
2022/09/15	0	171.61	0	172.38	170.50	0	448	-0.01%
2022/09/14	1.4	172.00	2.1	171.95	171.50	-0.7	450	-0.16%
2022/09/13	0	173.69	1	174.50	172.50	-1	458	-0.21%
2022/09/12	0.1	172.05	2.3	173.23	174.00	-2.2	463	-0.48%
2022/09/08	2	172.25	0	0.00	173.50	2	469	0.43%
2022/09/07	0	170.88	3.1	171.33	170.50	-3	481	-0.63%
2022/09/06	2	174.72	1.2	172.00	172.00	0.8	495	0.17%
2022/09/05	2.2	171.46	2	171.00	171.00	0.2	502	0.03%
2022/09/02	0.2	173.50	2	173.50	172.00	-1.8	519	-0.35%
2022/09/01	2.1	173.14	1.4	171.85	173.50	0.8	534	0.15%
2022/08/31	6.1	172.82	1	173.94	174.00	5.1	547	0.93%
2022/08/30	2.1	170.00	0	0.00	170.50	2.1	548	0.37%
2022/08/29	3.4	172.91	5.1	172.68	169.50	-1.7	557	-0.31%
2022/08/26	6.5	172.47	9.2	170.35	174.00	-2.6	559	-0.47%
2022/08/25	1.2	167.92	1	167.50	167.00	0.2	561	0.04%
2022/08/24	0.1	166.50	2	166.50	166.50	-1.9	564	-0.34%
2022/08/23	3.2	166.03	4.1	166.14	166.00	-0.9	571	-0.16%
2022/08/22	1.1	166.52	1	166.50	167.00	0.1	584	0.01%
2022/08/19	0	167.27	1.2	166.04	166.50	-1.2	585	-0.20%
2022/08/18	2.1	165.53	1	166.00	166.00	1.1	586	0.19%
2022/08/17	2.1	166.98	1	168.00	166.50	1.1	587	0.18%
2022/08/16	1.2	166.16	0	0.00	166.50	1.2	586	0.20%
2022/08/15	0	168.00	1.1	167.55	167.50	-1.1	586	-0.18%
2022/08/12	0.4	165.10	3	166.00	164.50	-2.6	582	-0.44%
2022/08/11	0	166.43	3	164.36	167.00	-3	579	-0.51%
2022/08/10	2.2	162.64	5	162.70	163.00	-2.8	574	-0.49%
2022/08/09	6.1	164.66	1	164.00	164.00	5.1	573	0.89%
2022/08/08	4.1	163.50	1	164.50	165.00	3.1	569	0.55%
2022/08/05	0.3	166.67	0	0.00	165.50	0.3	571	0.06%
2022/08/04	8.2	163.86	1.4	162.97	164.00	6.7	578	1.16%
2022/08/03	1.1	166.06	1.3	166.12	166.00	-0.2	569	-0.04%
2022/08/02	0.1	169.01	0	0.00	169.00	0.1	565	0.02%
2022/08/01	0.1	171.06	0.1	172.00	171.50	0	572	0.01%
2022/07/29	0	171.56	2	172.50	171.50	-2	574	-0.35%
2022/07/28	1	171.00	1	170.00	171.00	0	575	0.00%
2022/07/27	3.6	170.36	3	169.50	171.00	0.6	575	0.11%
2022/07/26	8.2	174.71	5	173.00	171.50	3.2	574	0.56%
2022/07/25	0	174.00	1	173.00	174.50	-1	566	-0.17%
2022/07/22	3.3	174.73	4	173.87	172.00	-0.7	565	-0.13%
2022/07/21	6.1	173.42	4.2	172.79	173.50	1.9	564	0.34%
2022/07/20	11.7	177.18	12.2	177.53	175.00	-0.5	556	-0.09%
2022/07/19	12	176.25	24.9	177.11	178.00	-13	540	-2.40%
2022/07/18	12.6	172.29	29.5	171.17	172.50	-16.9	509	-3.32%
2022/07/15	1	164.00	3	164.17	164.00	-2	486	-0.41%
2022/07/14	1.1	164.04	1	163.50	164.00	0.1	489	0.02%
2022/07/13	0.1	164.00	4.3	163.31	163.50	-4.1	489	-0.84%
2022/07/12	0.1	161.50	0	0.00	162.50	0.1	496	0.02%
2022/07/11	0.4	164.71	1	163.50	163.50	-0.6	502	-0.11%
2022/07/08	1	163.50	0	0.00	163.50	1	541	0.18%
2022/07/07	7	163.07	1	163.00	164.00	6	580	1.04%
2022/07/06	3.1	162.55	5.4	163.32	163.00	-2.3	582	-0.40%
2022/07/05	4.2	166.12	0.4	167.98	167.00	3.8	584	0.65%
2022/07/04	4.1	166.88	5.2	167.36	166.50	-1.2	584	-0.20%
2022/07/01	4.1	163.84	4	164.25	161.50	0.1	583	0.02%
2022/06/30	0.3	168.10	3	169.48	166.00	-2.8	585	-0.47%
2022/06/29	1.2	170.00	0.9	171.04	171.50	0.3	584	0.04%
2022/06/28	0.2	168.32	8	166.75	170.00	-7.8	580	-1.34%
2022/06/27	1.8	166.01	5	165.80	166.50	-3.2	578	-0.55%
2022/06/24	18.2	164.12	16.1	163.85	164.50	2.1	588	0.35%
2022/06/23	7.1	160.49	7	161.50	161.00	0.1	585	0.01%
2022/06/22	6.4	161.18	0.1	161.50	160.00	6.3	586	1.08%
2022/06/21	0.3	159.55	0	0.00	160.50	0.3	600	0.05%
2022/06/20	7.5	160.95	1.1	158.91	158.00	6.4	603	1.06%
2022/06/17	12.2	163.13	9.2	163.03	163.00	3	598	0.49%
2022/06/16	14	166.26	7.2	166.31	165.50	6.9	591	1.16%
2022/06/15	10.2	174.40	4.3	174.34	173.50	5.9	575	1.02%
2022/06/14	10.5	174.31	4	174.87	175.00	6.4	565	1.14%
2022/06/13	16.2	180.85	10.2	180.13	177.50	6	558	1.07%
2022/06/10	3.5	181.75	11.1	181.77	181.00	-7.7	548	-1.40%
2022/06/09	5.3	181.04	8	179.94	179.00	-2.7	537	-0.51%
2022/06/08	2.1	179.13	7.1	179.35	178.50	-5.1	526	-0.96%
2022/06/07	4.1	177.87	3	180.00	179.00	1.1	539	0.21%
2022/06/06	21.1	179.68	25.5	179.28	177.50	-4.3	541	-0.80%
2022/06/02	7	178.21	14.3	177.30	176.50	-7.3	543	-1.34%
2022/06/01	8.1	173.00	3.1	172.68	173.00	5.1	558	0.90%
2022/05/31	4	171.63	1	171.50	171.00	3	584	0.51%
2022/05/30	9.2	171.82	8.1	170.68	171.00	1.1	613	0.19%
2022/05/26	1.1	165.44	0.4	164.00	163.00	0.7	640	0.10%
2022/05/25	0	163.00	1	164.96	165.00	-1	705	-0.14%
2022/05/24	1	161.55	0	0.00	161.50	1	828	0.12%
2022/05/23	3.1	161.82	2	161.50	162.00	1.1	857	0.13%
2022/05/20	3.3	161.61	0	0.00	161.00	3.3	897	0.37%
2022/05/19	1.7	160.35	4	160.88	161.00	-2.3	938	-0.24%
2022/05/18	1	164.00	0.1	165.00	164.00	0.9	1,000	0.09%
2022/05/17	0	163.50	0	0.00	163.50	0	1,059	0.00%
2022/05/16	1.1	161.59	1	163.50	161.00	0.1	1,061	0.01%
2022/05/13	2	162.25	4	161.88	163.00	-2	1,068	-0.19%
2022/05/12	1.2	159.59	5	161.30	159.50	-3.8	1,069	-0.35%
2022/05/11	2.4	166.41	0	167.00	165.50	2.4	1,068	0.22%
2022/05/10	0	167.49	4	167.00	168.00	-4	1,067	-0.37%
2022/05/09	12.7	168.40	0	169.50	167.00	12.7	1,066	1.19%
2022/05/06	1.3	171.63	0	0.00	171.50	1.3	1,057	0.13%
2022/05/05	0.1	172.50	1	172.00	172.00	-0.9	1,058	-0.09%
2022/05/04	4	174.37	2.1	176.03	173.00	1.9	1,055	0.18%
2022/05/03	2	174.01	3.4	175.29	174.50	-1.4	1,053	-0.13%
2022/04/29	8.2	172.92	9.9	173.35	173.50	-1.7	1,052	-0.16%
2022/04/28	1	171.01	0	0.00	171.50	1	1,050	0.10%
2022/04/27	10.1	173.34	0.1	173.20	172.50	10	1,049	0.96%
2022/04/26	1.3	175.00	0.2	175.29	174.50	1.1	1,043	0.10%
2022/04/25	8	174.63	1.2	174.15	174.00	6.8	1,038	0.65%
2022/04/22	3.4	178.81	5.3	178.91	178.00	-1.9	1,032	-0.18%
2022/04/21	3.2	176.17	4.3	177.01	178.00	-1.1	1,026	-0.11%
2022/04/20	0	0.00	5.5	174.91	175.00	-5.5	1,019	-0.54%
2022/04/19	2	171.75	3	171.67	172.00	-1	1,015	-0.10%
2022/04/18	5.1	171.73	4	173.00	171.50	1.1	1,012	0.11%
2022/04/15	4.3	175.99	1.1	176.05	176.50	3.2	1,005	0.31%
2022/04/14	24.6	180.29	13.7	177.61	174.00	10.9	999	1.09%
2022/04/13	17.6	179.55	20.6	179.62	178.00	-3	959	-0.31%
2022/04/12	1	169.00	22.1	170.52	170.50	-21.1	917	-2.29%
2022/04/11	17.4	169.24	2	168.51	170.00	15.3	915	1.68%
2022/04/08	0.1	172.95	25	173.48	173.50	-24.9	908	-2.74%
2022/04/07	8.1	171.06	0.1	173.00	170.50	8	905	0.89%
2022/04/06	0.1	175.06	14.1	175.36	175.00	-14	899	-1.56%
2022/04/01	0	0.00	4.1	174.36	174.50	-4.1	891	-0.46%
2022/03/31	1	173.00	0	172.00	172.00	1	883	0.11%
2022/03/30	1	174.51	2	174.50	175.00	-1	879	-0.11%
2022/03/29	0	0.00	11.2	173.75	175.50	-11.2	874	-1.28%
2022/03/28	3	168.52	5	170.00	171.00	-2	860	-0.23%
2022/03/25	4.2	171.15	5.1	171.58	170.50	-0.9	853	-0.11%
2022/03/24	11	170.55	5.1	170.11	170.00	5.9	846	0.70%
2022/03/23	2	167.00	5.3	165.81	168.00	-3.3	827	-0.40%
2022/03/22	2	163.25	0	0.00	163.50	2	815	0.25%
2022/03/21	0.3	164.00	0	166.00	164.50	0.3	814	0.03%
2022/03/18	1	163.54	0	0.00	164.50	1	812	0.13%
2022/03/17	0	164.50	1	164.00	163.50	-1	809	-0.12%
2022/03/16	1	159.00	0	160.00	160.50	1	803	0.12%
2022/03/15	5.2	161.21	6	161.08	160.00	-0.8	799	-0.10%
2022/03/14	4	163.00	5	163.20	163.50	-1	792	-0.13%
2022/03/11	2.1	162.78	0	0.00	162.50	2.1	787	0.26%
2022/03/10	5.2	166.58	6.1	168.22	164.50	-0.8	783	-0.11%
2022/03/09	6.2	162.68	4	162.90	163.00	2.2	763	0.29%
2022/03/08	3.2	165.30	8.1	164.34	163.00	-4.8	755	-0.64%
2022/03/07	9.7	165.85	6.4	164.07	164.00	3.3	741	0.45%
2022/03/04	12.5	175.97	2	174.73	173.50	10.5	710	1.48%
2022/03/03	21.7	177.31	19.6	178.22	179.00	2	688	0.30%
2022/03/02	2.3	175.54	0	176.00	175.50	2.3	656	0.34%
2022/03/01	9.1	176.90	5	176.70	178.00	4.1	646	0.63%
2022/02/25	53.1	180.41	54.5	180.85	177.50	-1.4	622	-0.23%
2022/02/24	79.1	185.49	63.3	184.87	177.00	15.8	558	2.83%
2022/02/23	12.9	176.16	6.3	177.79	180.00	6.6	435	1.52%
2022/02/22	11.4	176.87	17.3	176.87	177.50	-5.8	407	-1.43%
2022/02/21	10.4	175.42	20.8	175.35	174.00	-10.4	369	-2.82%
2022/02/18	42.8	173.47	44.6	172.79	171.00	-1.8	332	-0.54%
2022/02/17	22.6	164.70	47.3	165.98	168.50	-24.8	271	-9.13%
2022/02/16	3.2	155.46	1.6	154.93	155.00	1.5	217	0.71%
2022/02/15	1.2	155.85	6.8	156.06	154.50	-5.6	220	-2.54%
2022/02/14	2	153.75	1.2	153.59	153.50	0.8	214	0.36%
2022/02/11	0	0.00	4.7	152.47	154.50	-4.7	218	-2.16%
2022/02/10	0	0.00	1	151.00	151.50	-1	234	-0.43%
2022/02/09	0	0.00	0	150.50	152.00	0	247	0.00%
2022/02/08	7.2	150.22	1.2	151.42	152.00	6	247	2.43%
2022/02/07	1	150.00	8	148.56	150.00	-7	251	-2.78%
2022/01/25	1	146.00	0	0.00	146.00	1	250	0.40%
2022/01/24	1.4	143.25	2.4	143.57	144.00	-1.1	250	-0.42%
2022/01/21	0	0.00	0	146.00	145.50	0	249	-0.01%
2022/01/20	0	0.00	0.1	146.00	147.50	-0.1	248	-0.04%
2022/01/19	0	144.50	0	147.50	145.50	0	248	0.00%
2022/01/18	1	145.00	0.1	146.44	144.00	0.9	249	0.37%
2022/01/17	0	144.85	0	145.41	144.50	0	250	0.00%
2022/01/14	3.8	144.17	0.2	145.00	145.00	3.5	251	1.40%
2022/01/13	2	145.00	0	0.00	145.50	2	252	0.79%
2022/01/12	0.1	146.82	0	0.00	146.00	0.1	253	0.04%
2022/01/11	1.1	146.07	3	146.50	146.00	-1.9	255	-0.73%
2022/01/10	0.2	145.04	0	0.00	145.50	0.2	260	0.06%
2022/01/07	8.6	146.11	0.1	147.00	145.50	8.5	261	3.26%
2022/01/06	1.1	148.02	5	147.90	147.50	-4	259	-1.52%
2022/01/05	0	148.63	3	148.50	148.00	-3	261	-1.13%
2022/01/04	1	149.49	0	148.50	148.00	1	268	0.38%
2022/01/03	4.2	149.64	0	0.00	149.50	4.2	272	1.53%
2021/12/30	2	151.00	6.2	151.02	151.00	-4.2	278	-1.50%
2021/12/28	0.1	152.00	1	152.00	152.00	-0.9	307	-0.29%
2021/12/24	2.1	150.95	1.2	150.57	150.50	0.9	322	0.29%
2021/12/23	1.2	150.00	0.2	150.29	150.50	0.9	321	0.29%
2021/12/22	0.2	149.94	0.3	149.69	150.50	-0.2	324	-0.05%
2021/12/21	0	0.00	3.1	149.02	150.00	-3.1	329	-0.94%
2021/12/20	0	0.00	3.1	149.50	149.50	-3.1	331	-0.94%
2021/12/17	0	0.00	0.1	149.50	149.00	-0.1	331	-0.02%
2021/12/16	0.1	149.05	1	149.50	149.50	-0.9	332	-0.27%
2021/12/15	0.1	148.00	5	150.00	149.50	-4.9	336	-1.47%
2021/12/14	0.1	148.56	0	0.00	148.00	0.1	337	0.03%
2021/12/10	0	149.50	0	0.00	149.00	0	338	0.00%
2021/12/09	0.1	150.00	0.2	149.99	150.00	-0.1	339	-0.02%
2021/12/08	0.3	149.67	1.4	148.72	149.00	-1.1	337	-0.33%
2021/12/07	1.1	148.00	0.1	148.00	147.50	1	336	0.29%
2021/12/06	0.2	147.22	0	147.50	147.00	0.2	336	0.06%
2021/12/03	0	146.50	0.1	148.00	147.50	-0.1	337	-0.02%
2021/12/02	13.7	146.44	0	148.39	146.50	13.7	338	4.03%
2021/12/01	0.1	149.02	1.1	147.55	149.00	-0.9	333	-0.28%
2021/11/30	1.1	148.05	2	148.00	151.00	-0.9	333	-0.27%
2021/11/29	3.4	147.24	3	147.50	147.50	0.4	328	0.11%
2021/11/26	3.1	152.12	2	151.50	150.00	1.1	322	0.35%
2021/11/25	1.3	154.04	0	0.00	153.50	1.3	318	0.39%
2021/11/24	0	0.00	0	150.50	151.50	0	313	0.00%
2021/11/23	0.2	151.93	2.3	151.89	150.50	-2.1	311	-0.68%
2021/11/22	1	153.50	1	154.00	153.50	0	310	0.00%
2021/11/19	0.1	154.10	0.2	154.00	154.50	0	310	0.00%
2021/11/18	0.1	155.03	3.1	153.54	154.00	-3	311	-0.95%
2021/11/17	1.1	157.43	0.1	156.56	156.00	1	309	0.32%
2021/11/16	1.1	156.50	2.2	155.38	156.00	-1.2	306	-0.38%
2021/11/15	0.1	153.63	6	153.51	154.00	-6	307	-1.94%
2021/11/12	3.1	153.50	6.1	153.09	153.50	-2.9	303	-0.96%
2021/11/11	2.1	155.77	2.1	155.55	155.50	0	299	-0.01%
2021/11/10	4.2	157.89	0.5	158.44	158.00	3.7	300	1.22%
2021/11/09	8.2	156.82	12.1	158.17	159.00	-3.9	295	-1.32%
2021/11/08	9.2	154.11	8.3	153.92	155.00	0.8	270	0.31%
2021/11/05	1	151.00	0.1	152.00	151.00	0.9	259	0.35%
2021/11/04	1	152.00	7.3	151.85	152.50	-6.3	258	-2.42%
2021/11/03	1.1	149.48	1	149.50	149.50	0.1	253	0.02%
2021/11/02	0.2	149.50	0	0.00	149.00	0.2	254	0.06%
2021/11/01	0.3	150.00	0	0.00	149.00	0.3	256	0.12%
2021/10/29	1	149.00	5	149.00	148.50	-4	257	-1.56%
2021/10/28	1	149.51	2.2	148.10	150.00	-1.2	258	-0.46%
2021/10/27	2	148.50	0	148.50	148.50	2	259	0.77%
2021/10/26	0.1	149.50	0	149.00	148.00	0.1	260	0.03%
2021/10/25	0	149.00	0	0.00	149.00	0	259	0.00%
2021/10/22	0	149.00	2.1	148.76	148.50	-2	267	-0.77%
2021/10/20	1.1	149.48	0	0.00	149.00	1.1	272	0.39%
2021/10/19	1	150.02	10.5	149.96	150.00	-9.5	283	-3.35%
2021/10/18	3.3	150.85	3	152.50	151.50	0.3	285	0.09%
2021/10/15	0	0.00	0.4	150.00	149.50	-0.4	284	-0.14%
2021/10/14	0.1	149.00	0	149.00	148.50	0	285	0.01%
2021/10/13	0	0.00	1	150.50	149.50	-1	293	-0.35%
2021/10/12	4.1	152.24	17	151.09	150.50	-12.9	296	-4.35%
2021/10/08	2	152.25	8.1	151.31	153.50	-6.1	292	-2.07%
2021/10/07	3.1	151.50	3.3	151.21	153.00	-0.3	290	-0.09%
2021/10/06	5.1	151.37	3.6	150.70	149.50	1.5	292	0.51%
2021/10/05	17.1	151.89	17.3	152.11	152.50	-0.2	291	-0.08%
2021/10/04	8	149.19	3.2	148.42	149.00	4.8	279	1.73%
2021/10/01	0	0.00	1.5	145.17	143.50	-1.5	281	-0.53%
2021/09/30	1.1	146.55	1	148.00	146.50	0.1	315	0.02%
2021/09/29	2	146.50	1.1	146.49	146.00	0.9	321	0.28%
2021/09/28	0.1	146.92	0	147.00	147.00	0	323	0.01%
2021/09/27	2.2	144.54	0.3	144.83	144.50	1.9	323	0.60%
2021/09/23	2.1	141.53	1	142.49	141.50	1.1	337	0.33%
2021/09/22	2	142.76	1.1	143.00	142.50	1	340	0.29%
2021/09/17	2	144.00	2	144.75	144.00	0	342	0.00%
2021/09/16	0.1	143.94	0	0.00	143.50	0.1	343	0.02%
2021/09/15	3	142.50	1	143.50	142.50	2	344	0.58%
2021/09/14	2	143.28	2	143.50	143.00	0	353	0.01%
2021/09/13	0	143.50	0	0.00	143.50	0	359	0.00%
2021/09/10	0	142.50	0	142.02	142.00	0	387	0.00%
2021/09/09	2.1	141.00	0	141.00	141.00	2	390	0.52%
2021/09/08	6.2	139.68	0	0.00	139.00	6.2	392	1.57%
2021/09/07	1.1	141.46	0	0.00	141.50	1.1	394	0.28%
2021/09/06	0.1	143.51	0.1	143.50	142.50	0	397	0.00%
2021/09/03	8.3	144.46	0.1	145.00	144.00	8.2	400	2.05%
2021/09/02	1	145.51	4	145.50	145.50	-3	401	-0.75%
2021/08/31	1	145.50	1	145.50	147.50	0	404	0.00%
2021/08/30	0	146.33	0.1	147.00	145.50	-0.1	411	-0.02%
2021/08/27	3	146.01	0	0.00	146.00	3	427	0.71%
2021/08/26	3	145.83	2	147.25	147.50	1	437	0.23%
2021/08/25	0	145.50	0.1	145.97	146.00	-0.1	438	-0.02%
2021/08/24	2	142.00	1.3	142.40	142.00	0.8	442	0.17%
2021/08/23	1	139.01	0	0.00	140.00	1	449	0.22%
2021/08/20	3.3	139.13	0	141.00	140.50	3.3	454	0.72%
2021/08/19	2.2	140.17	1	140.00	139.50	1.2	460	0.27%
2021/08/18	5.1	142.80	0.2	143.34	143.50	5	460	1.08%
2021/08/17	1.3	144.61	0.1	145.00	144.00	1.2	464	0.27%
2021/08/16	12.2	145.78	0.3	147.27	145.00	11.9	466	2.56%
2021/08/13	2.2	148.00	4	149.75	147.50	-1.9	464	-0.40%
2021/08/12	3	148.33	0.1	148.50	148.50	2.9	464	0.63%
2021/08/11	6	148.33	0	150.00	148.50	6	468	1.28%
2021/08/10	3	148.00	1	148.50	148.00	2	470	0.43%
2021/08/06	0	148.00	0.1	148.50	148.50	-0.1	486	-0.02%
2021/08/05	1	148.00	0	0.00	147.50	1	497	0.20%
2021/08/04	1	150.95	1	149.00	149.50	0	512	0.01%
2021/08/03	1	152.00	0	0.00	150.00	1	518	0.19%
2021/08/02	0	151.00	2	151.25	151.00	-2	518	-0.38%
2021/07/30	0	0.00	2	151.76	151.00	-2	517	-0.39%
2021/07/29	0.1	151.39	0.2	151.17	151.00	-0.1	517	-0.01%
2021/07/28	2	146.55	8	149.50	149.50	-6	519	-1.15%
2021/07/27	4.4	150.30	0	151.50	149.50	4.4	520	0.85%
2021/07/26	6.5	153.37	4	151.50	151.00	2.5	529	0.47%
2021/07/23	9.7	154.03	4.4	154.47	154.50	5.2	528	0.99%
2021/07/22	0	150.76	0.3	150.61	151.00	-0.2	515	-0.04%
2021/07/21	7.1	150.85	1.1	150.64	150.50	6	513	1.17%
2021/07/20	0.3	152.25	1.1	151.02	151.50	-0.8	512	-0.15%
2021/07/19	2.1	153.53	2.2	153.78	153.50	-0.1	510	-0.02%
2021/07/16	2	150.77	2.2	152.51	153.00	-0.1	506	-0.02%
2021/07/15	1.3	150.50	2	150.50	150.00	-0.7	506	-0.14%
2021/07/14	0	148.38	0.3	148.69	149.00	-0.2	505	-0.05%
2021/07/13	8	148.06	0	0.00	147.00	8	509	1.57%
2021/07/12	3.2	149.44	0.1	150.92	149.50	3.1	502	0.62%
2021/07/09	2.6	154.31	2.3	152.38	151.50	0.3	498	0.06%
2021/07/08	2.5	154.96	5.3	155.44	154.00	-2.8	494	-0.57%
2021/07/07	38.8	154.84	35.1	155.06	155.50	3.6	480	0.75%
2021/07/06	1.3	152.06	0.3	152.00	150.50	1	450	0.23%
2021/07/05	2.4	150.44	0.2	150.74	151.00	2.2	449	0.49%
2021/07/02	5	150.50	7.1	150.01	149.50	-2	448	-0.45%
2021/07/01	6.2	150.23	6.2	150.96	151.50	0	443	0.00%
2021/06/30	5.2	145.24	1.4	145.39	146.00	3.8	432	0.87%
2021/06/29	2.3	143.46	0	0.00	143.50	2.3	440	0.52%
2021/06/28	6.2	145.55	0	146.50	145.50	6.2	440	1.41%
2021/06/25	1.9	148.94	1.5	149.34	148.50	0.4	438	0.09%
2021/06/24	1.1	149.46	0.5	149.51	150.00	0.6	438	0.14%
2021/06/23	2.1	147.28	1.1	148.95	150.50	1	439	0.22%
2021/06/22	5.1	149.68	2	148.51	149.00	3.1	435	0.72%
2021/06/21	6.4	149.75	13.6	149.94	151.00	-7.2	438	-1.65%
2021/06/18	3.2	143.50	1.1	143.02	142.50	2.1	420	0.50%
2021/06/17	3.1	142.56	0	0.00	143.50	3.1	422	0.74%
2021/06/16	3.4	144.98	2	144.25	143.50	1.4	428	0.32%
2021/06/15	0.2	144.46	2	144.25	145.00	-1.8	429	-0.41%
2021/06/11	0	145.00	3	144.50	144.50	-3	442	-0.68%
2021/06/10	2	144.00	0	0.00	144.00	2	464	0.43%
2021/06/09	2.1	142.50	0	0.00	143.50	2.1	473	0.43%
2021/06/08	2.1	142.76	5	143.00	142.50	-2.9	474	-0.61%
2021/06/07	2.6	144.46	1	145.93	142.00	1.5	476	0.32%
2021/06/04	3.1	145.02	5.2	146.18	145.00	-2.1	478	-0.44%
2021/06/03	6.5	142.78	0.4	144.50	142.50	6.1	488	1.25%
2021/06/02	1.2	141.13	0.2	142.50	142.00	1	489	0.20%
2021/06/01	1.5	140.39	2	140.75	142.00	-0.5	494	-0.11%
2021/05/31	1.4	139.92	3	139.83	140.00	-1.6	494	-0.32%
2021/05/28	3.3	137.97	5	138.10	139.50	-1.7	498	-0.35%
2021/05/27	0	134.30	2	134.50	136.50	-2	503	-0.39%
2021/05/26	3	132.99	0	0.00	134.00	3	515	0.59%
2021/05/25	3.2	133.07	0	0.00	133.50	3.2	533	0.60%
2021/05/24	0	134.00	15.1	132.74	133.50	-15.1	560	-2.69%
2021/05/21	0.1	135.00	3.1	134.03	135.50	-3	583	-0.51%
2021/05/20	0.3	133.81	0	0.00	133.00	0.3	616	0.04%
2021/05/19	3.2	133.84	0	0.00	135.00	3.2	629	0.51%
2021/05/18	10.5	132.52	1.2	133.83	133.00	9.2	633	1.46%
2021/05/17	14.3	128.43	8.2	128.83	128.00	6.1	636	0.95%
2021/05/14	4.7	135.31	3.1	134.66	133.50	1.7	628	0.27%
2021/05/13	7.4	131.57	8.1	130.95	133.50	-0.7	625	-0.11%
2021/05/12	4.5	133.25	4	137.25	132.50	0.5	616	0.09%
2021/05/11	1	144.50	0.1	143.30	140.50	0.9	599	0.15%
2021/05/10	10.2	146.00	1	146.50	146.00	9.2	593	1.55%
2021/05/07	0.1	145.00	0	145.00	145.00	0.1	594	0.01%
2021/05/06	0	144.00	0	144.50	144.00	0	596	0.00%
2021/05/05	1.1	143.07	0.2	144.50	143.50	0.9	596	0.15%
2021/05/04	6	141.50	5.1	141.75	142.50	0.9	596	0.15%
2021/05/03	8.3	144.82	1	144.00	144.00	7.3	592	1.24%
2021/04/29	2	149.76	10.3	149.66	149.50	-8.3	580	-1.42%
2021/04/28	2.5	150.91	1.1	151.05	150.50	1.4	581	0.24%
2021/04/27	0.1	150.84	0	0.00	151.50	0.1	587	0.02%
2021/04/26	0.3	151.11	0.2	151.32	150.50	0.1	586	0.02%
2021/04/23	0.1	151.15	1	151.00	151.00	-0.9	586	-0.15%
2021/04/22	1.1	151.56	5	152.30	151.00	-3.9	586	-0.66%
2021/04/21	1.3	151.58	0.5	152.00	151.50	0.8	582	0.13%
2021/04/20	1	153.02	0.3	153.00	153.50	0.7	580	0.13%
2021/04/19	1.4	153.41	3.2	153.72	154.00	-1.8	580	-0.31%
2021/04/16	2.1	151.05	1.1	151.11	151.50	1	576	0.18%
2021/04/15	1	150.52	1.7	151.46	151.50	-0.7	577	-0.12%
2021/04/14	3.7	150.41	2	150.50	150.00	1.7	580	0.30%
2021/04/13	2	152.00	3.1	151.88	151.50	-1.1	582	-0.19%
2021/04/12	4.4	152.89	1	152.50	152.50	3.4	581	0.59%
2021/04/09	11	153.95	2.3	153.79	153.50	8.7	581	1.50%
2021/04/08	0.2	153.00	0	0.00	153.00	0.2	576	0.03%
2021/04/07	0.2	152.98	0	0.00	153.00	0.2	577	0.03%
2021/04/06	0.1	152.48	5.2	151.54	152.50	-5.1	581	-0.88%
2021/04/01	4.4	153.53	2.2	153.13	152.50	2.2	583	0.38%
2021/03/31	2.1	155.04	0.2	156.69	156.00	1.9	574	0.33%
2021/03/30	5.1	155.52	0	0.00	155.50	5.1	570	0.90%
2021/03/29	0	157.90	4	157.25	156.50	-4	570	-0.70%
2021/03/26	2.1	156.76	1.5	156.18	157.00	0.5	572	0.09%
2021/03/25	0.3	155.51	5.5	155.79	155.50	-5.1	574	-0.90%
2021/03/24	2.3	156.15	0	158.46	156.50	2.2	571	0.39%
2021/03/23	1.3	158.59	0.5	158.62	158.50	0.8	562	0.15%
2021/03/22	1.2	159.15	0.6	159.52	159.50	0.5	554	0.10%
2021/03/19	1	159.00	0.8	159.13	160.50	0.2	550	0.04%
2021/03/18	2.3	160.09	2	160.01	160.00	0.3	545	0.06%
2021/03/17	1.4	160.72	2.4	160.68	159.00	-1	544	-0.19%
2021/03/16	2.5	156.74	4.1	158.35	158.50	-1.6	531	-0.30%
2021/03/15	3.3	154.70	4	155.25	154.00	-0.7	509	-0.14%
2021/03/12	0.8	152.67	2	152.00	152.50	-1.2	502	-0.24%
2021/03/11	1.1	152.46	6	152.50	152.50	-4.9	503	-0.97%
2021/03/10	2	153.25	3	153.67	152.00	-1	501	-0.19%
2021/03/09	0.5	151.23	16.4	152.70	154.50	-16	495	-3.22%
2021/03/08	9.1	150.12	2	151.51	148.50	7.1	470	1.50%
2021/03/05	10.2	150.45	2.1	148.54	151.00	8.2	462	1.77%
2021/03/04	4.3	148.65	1	149.00	149.50	3.3	459	0.71%
2021/03/03	1.8	149.15	3.1	148.73	151.00	-1.3	458	-0.28%
2021/03/02	0.8	149.96	3.1	149.03	149.00	-2.3	454	-0.51%
2021/02/26	6.4	150.63	12.2	149.65	150.00	-5.8	456	-1.27%
2021/02/25	4.4	154.01	3.7	152.73	153.50	0.7	439	0.15%
2021/02/24	6.9	155.30	10.1	154.30	154.00	-3.2	421	-0.75%
2021/02/23	6.1	149.59	13.7	149.99	149.00	-7.6	390	-1.95%
2021/02/22	13.2	147.17	14.1	147.59	148.00	-0.9	368	-0.24%
2021/02/19	6.7	138.79	3	138.98	139.50	3.7	341	1.08%
2021/02/18	10	135.85	2.2	135.77	136.00	7.8	338	2.30%
2021/02/17	13.7	136.33	6.1	135.76	136.00	7.6	332	2.28%
2021/02/05	0.5	133.48	1.2	135.29	133.50	-0.7	326	-0.20%
2021/02/03	0	128.50	0	0.00	130.50	0	336	0.00%
2021/02/02	1	127.50	0	0.00	128.00	1	383	0.26%
2021/02/01	1	127.53	2	127.50	128.00	-1	381	-0.25%
2021/01/29	1	130.98	0	0.00	128.50	1	379	0.27%
2021/01/28	3.1	127.84	1	127.50	128.50	2.1	375	0.57%
2021/01/27	0	0.00	1.3	128.00	128.50	-1.3	373	-0.35%
2021/01/26	1.1	127.06	1	127.01	127.50	0.1	371	0.03%
2021/01/25	1.1	126.12	0	0.00	128.50	1.1	370	0.29%
2021/01/22	0.1	128.50	0	128.13	128.00	0	367	0.01%
2021/01/21	1.1	127.56	1.2	128.42	128.50	-0.1	366	-0.04%
2021/01/20	2.1	128.80	4	128.52	128.00	-1.9	363	-0.53%
2021/01/19	0	131.50	0.3	132.10	131.50	-0.3	356	-0.08%
2021/01/18	1.1	130.06	0	131.00	131.50	1	355	0.29%
2021/01/15	1	131.50	0	0.00	131.50	1	352	0.28%
2021/01/14	2	131.50	0	131.50	132.00	2	356	0.56%
2021/01/13	0.1	132.00	4	132.00	132.00	-3.9	355	-1.10%
2021/01/12	1.4	131.56	1.1	133.00	133.00	0.3	352	0.10%
2021/01/11	0.1	134.00	1	133.50	133.50	-1	349	-0.27%
2021/01/08	0.2	131.49	1	130.50	131.50	-0.8	347	-0.24%
2021/01/07	2.1	130.98	0	0.00	131.50	2.1	344	0.61%
2021/01/06	7.4	131.31	4.1	131.02	131.50	3.3	339	0.99%
2021/01/05	2.3	133.09	0	0.00	133.00	2.3	331	0.70%
2021/01/04	2.3	133.41	0	135.00	134.50	2.3	327	0.71%
2020/12/31	0.3	135.02	0.2	135.50	135.00	0.1	323	0.03%
2020/12/30	1	134.00	1	134.00	135.00	0	321	0.00%
2020/12/29	8.3	133.32	0.1	134.00	133.50	8.3	317	2.61%
2020/12/28	0.1	135.95	0	135.00	134.50	0	311	0.01%
2020/12/25	0.2	136.37	0	0.00	136.00	0.2	305	0.06%
2020/12/24	0	137.50	0	136.00	135.50	0	304	0.00%
2020/12/23	0.2	135.64	3.4	135.50	135.00	-3.2	303	-1.06%
2020/12/22	2.7	136.56	1	137.00	135.50	1.7	299	0.58%
2020/12/21	4.2	137.54	12	136.67	137.00	-7.8	298	-2.63%
2020/12/18	2	138.00	1	139.00	138.50	1	294	0.34%
2020/12/17	1	139.04	0	0.00	139.50	1	293	0.35%
2020/12/16	1.1	140.43	2	140.00	140.50	-0.9	292	-0.32%
2020/12/15	2.3	139.52	0	0.00	139.00	2.3	294	0.77%
2020/12/14	11	140.82	0	0.00	140.50	11	294	3.73%
2020/12/11	2.3	138.65	0	139.50	137.50	2.3	290	0.78%
2020/12/10	0.2	138.92	0.2	139.00	139.00	0	286	0.01%
2020/12/09	0	140.06	0	0.00	139.00	0	281	0.01%
2020/12/08	0.1	139.72	0	0.00	138.50	0.1	278	0.05%
2020/12/07	1.4	141.18	2	140.25	140.00	-0.6	274	-0.23%
2020/12/04	1	141.50	0	0.00	142.00	1	270	0.37%
2020/12/03	1	140.00	0	0.00	140.50	1	266	0.37%
2020/12/02	2	139.00	10.3	139.02	139.50	-8.3	264	-3.14%
2020/12/01	3.1	139.35	0.5	140.52	139.50	2.6	263	0.98%
2020/11/30	1.3	141.38	3	142.00	141.00	-1.7	261	-0.65%
2020/11/27	1.2	143.76	1	143.50	143.50	0.2	258	0.09%
2020/11/26	4	145.63	2	145.25	145.00	2	254	0.78%
2020/11/25	2.4	142.98	11	144.36	143.50	-8.6	247	-3.48%
2020/11/24	6.1	138.42	1	138.00	138.00	5.1	232	2.20%
2020/11/23	5	137.51	12	137.96	137.50	-7	230	-3.02%
2020/11/20	1	138.98	0	0.00	138.50	1	226	0.46%
2020/11/19	6	139.00	0	0.00	139.00	6	224	2.67%
2020/11/18	6	139.83	0	0.00	138.50	6	221	2.72%
2020/11/17	2	138.76	0	0.00	138.00	2	214	0.95%
2020/11/16	8.1	134.33	2	134.25	134.50	6.1	207	2.94%
2020/11/13	2.1	134.53	1	135.00	134.00	1.1	205	0.52%
2020/11/12	2	136.49	0	0.00	135.00	2	203	1.00%
2020/11/11	6	137.25	7.1	137.37	138.00	-1.1	202	-0.52%
2020/11/10	6.1	139.68	13.7	140.17	140.50	-7.6	185	-4.09%
2020/11/09	0	0.00	0.3	128.50	128.00	-0.3	136	-0.22%
2020/11/06	0	129.00	3	128.00	128.00	-3	138	-2.16%
2020/11/04	0	128.00	0	0.00	128.50	0	141	0.03%
2020/11/03	0	127.88	0	0.00	127.50	0	144	0.03%
2020/10/30	0	130.00	0	0.00	127.50	0	145	0.00%
2020/10/29	0.1	128.00	2	127.00	127.00	-1.9	147	-1.32%
2020/10/27	1	128.53	0	0.00	129.00	1	149	0.68%
2020/10/26	0	130.00	0	0.00	129.00	0	150	0.01%
2020/10/23	0	0.00	1	127.50	129.00	-1	154	-0.65%
2020/10/22	4.2	127.28	0	0.00	127.00	4.2	161	2.58%
2020/10/21	0.2	130.00	0	0.00	129.00	0.2	163	0.14%
2020/10/20	0	0.00	2	130.25	130.50	-2	164	-1.21%
2020/10/16	1	129.50	0	0.00	130.00	1	166	0.60%
2020/10/15	0.1	131.00	0	0.00	130.50	0.1	169	0.06%
2020/10/12	1	131.50	0	0.00	131.00	1	181	0.55%
2020/09/30	0.1	133.00	0	0.00	133.00	0.1	200	0.03%
2020/09/25	1.3	129.23	1	129.00	130.00	0.3	212	0.14%
2020/09/22	0	0.00	1	132.50	132.50	-1	214	-0.47%
2020/09/18	0	135.00	0	0.00	135.00	0	217	0.00%
2020/09/17	1	133.00	1	133.00	134.00	0	220	0.00%
2020/09/14	1	131.50	0	0.00	132.00	1	239	0.42%
2020/09/11	0	0.00	2	133.25	132.00	-2	242	-0.83%
2020/09/10	0	132.50	0	0.00	132.50	0	243	0.00%
2020/09/08	1	131.55	0	0.00	131.50	1	247	0.42%
2020/09/04	0.2	134.00	0.5	134.00	131.50	-0.3	267	-0.11%
2020/09/03	1	135.00	4	134.50	134.50	-3	271	-1.11%
2020/09/02	4	135.00	1	135.00	135.50	3	280	1.07%
2020/09/01	0	0.00	2	132.00	132.00	-2	301	-0.66%
2020/08/31	2	131.00	0	0.00	131.50	2	304	0.66%
2020/08/28	0	0.00	1	131.50	131.00	-1	309	-0.32%
2020/08/26	1	131.00	3	132.00	132.50	-2	332	-0.60%
2020/08/24	0	0.00	0.5	131.50	130.50	-0.5	357	-0.14%
2020/08/21	1	131.00	2	132.50	132.00	-1	368	-0.27%
2020/08/19	1	133.00	0	0.00	133.00	1	413	0.24%
2020/08/17	0	0.00	1	134.50	134.50	-1	445	-0.22%
2020/08/14	1	133.50	1	133.00	133.50	0	451	0.00%
2020/08/13	1	132.50	0	0.00	133.00	1	453	0.22%
2020/08/11	2	134.50	0	0.00	134.50	2	459	0.43%
2020/08/10	1	133.50	1	136.00	133.50	0	463	0.00%
2020/08/07	1	132.50	0	0.00	135.00	1	472	0.21%
2020/08/06	0	0.00	3	134.17	133.50	-3	476	-0.63%
2020/08/04	1	134.50	4	135.00	134.00	-3	486	-0.62%
2020/08/03	3	132.83	2	132.50	133.00	1	493	0.20%
2020/07/31	4	135.50	1	135.00	136.50	3	494	0.61%
2020/07/30	0	0.00	1	136.50	136.00	-1	502	-0.20%
2020/07/29	12	136.63	3	135.67	136.50	9	511	1.76%
2020/07/28	5	132.30	11	131.55	133.00	-6	527	-1.14%
2020/07/27	3.2	138.27	2	137.00	135.50	1.2	541	0.21%
2020/07/24	2.2	141.32	0	0.00	140.50	2.2	545	0.40%
2020/07/21	3	141.83	0	0.00	142.00	3	556	0.54%
2020/07/20	0	0.00	2	142.50	142.50	-2	556	-0.36%
2020/07/17	2	144.00	1	143.50	144.00	1	560	0.18%
2020/07/16	2	144.50	1	146.00	146.00	1	566	0.18%
2020/07/15	3	146.17	0	0.00	147.00	3	566	0.53%
2020/07/13	1	145.02	1	146.00	146.50	0	581	0.00%
2020/07/10	3	144.00	2	146.25	145.00	1	596	0.17%
2020/07/09	4	147.50	1.1	147.55	147.50	2.9	599	0.48%
2020/07/08	0.1	150.00	0	150.00	148.50	0.1	601	0.01%
2020/07/07	6	148.42	0	0.00	148.00	6	605	0.99%
2020/07/06	1	150.50	5	150.00	149.50	-4	611	-0.65%
2020/07/03	1	149.50	0	0.00	149.50	1	620	0.16%
2020/07/02	5	149.50	0	0.00	149.50	5	623	0.80%
2020/07/01	2.3	150.13	0	0.00	150.00	2.3	628	0.37%
2020/06/30	2	150.00	1	150.50	150.50	1	630	0.16%
2020/06/29	1	149.50	1	151.00	148.00	0	632	0.00%
2020/06/24	4	148.13	3.1	149.73	151.50	0.9	634	0.14%
2020/06/23	2	147.75	0	0.00	148.00	2	638	0.31%
2020/06/22	1	149.50	3	149.83	150.00	-2	635	-0.31%
2020/06/19	5.2	150.90	1	151.00	150.50	4.2	645	0.65%
2020/06/18	1	153.00	1	153.00	153.00	0	648	0.00%
2020/06/17	1.2	154.17	1	154.50	154.50	0.2	657	0.03%
2020/06/16	0.2	155.00	1	154.00	154.50	-0.8	668	-0.12%
2020/06/15	5	153.00	0	0.00	153.00	5	679	0.74%
2020/06/12	6	152.58	7	151.43	154.00	-1	690	-0.14%
2020/06/11	3	157.17	1	160.00	155.00	2	687	0.29%
2020/06/10	0	160.00	3	159.50	159.50	-3	688	-0.43%
2020/06/09	3.1	159.36	1	160.50	160.00	2.1	691	0.31%
2020/06/08	8	161.31	4	160.88	162.00	4	690	0.58%
2020/06/05	3	156.17	3	156.00	156.00	0	668	0.00%
2020/06/04	1	157.50	2.2	156.55	156.00	-1.2	670	-0.18%
2020/06/03	1	156.50	5	155.70	156.00	-4	666	-0.60%
2020/06/02	4	154.63	1	154.50	154.00	3	652	0.46%
2020/06/01	3	154.67	14	154.07	154.00	-11	643	-1.71%
2020/05/29	0	0.00	1	146.00	157.00	-1	628	-0.16%
2020/05/28	3	151.00	2	148.25	147.50	1	620	0.16%
2020/05/27	8	152.13	1	154.00	151.00	7	611	1.14%
2020/05/26	7	150.57	6	150.58	150.00	1	597	0.17%
2020/05/25	6	145.08	9	142.17	148.50	-3	562	-0.53%
2020/05/22	0	0.00	2.1	139.55	138.50	-2.1	535	-0.39%
2020/05/21	2	138.00	1	140.50	140.50	1	533	0.19%
2020/05/19	6	140.00	1	140.50	140.00	5	524	0.95%
2020/05/18	1	138.00	1	139.50	138.00	0	520	0.00%
2020/05/15	2	136.00	1	136.50	136.50	1	517	0.19%
2020/05/14	2	135.75	6	135.75	135.00	-4	514	-0.78%
2020/05/13	2.1	138.31	0	0.00	137.50	2.1	506	0.41%
2020/05/12	11	140.23	0	0.00	140.00	11	499	2.20%
2020/05/11	2	143.25	1	144.50	142.50	1	497	0.20%
2020/05/08	2.1	139.76	0	0.00	139.00	2.1	491	0.43%
2020/05/07	2	140.00	1	141.50	140.00	1	484	0.21%
2020/05/06	3	142.17	1	140.00	140.00	2	482	0.41%
2020/05/05	0	0.00	4	143.50	143.00	-4	478	-0.84%
2020/05/04	6	140.58	2	140.25	142.00	4	475	0.84%
2020/04/30	6	141.67	16	142.00	141.50	-10	458	-2.18%
2020/04/29	1	134.00	0	0.00	134.00	1	444	0.22%
2020/04/28	4	129.13	0	0.00	129.00	4	440	0.91%
2020/04/27	0.1	128.50	0	0.00	128.50	0.1	452	0.02%
2020/04/22	1	124.50	3	123.83	125.50	-2	442	-0.45%
2020/04/21	5	128.70	1.6	126.00	125.50	3.4	440	0.77%
2020/04/20	6.1	128.53	5	126.50	130.50	1.1	432	0.25%
2020/04/17	5.2	129.81	0	0.00	128.00	5.2	435	1.19%
2020/04/16	6.1	127.47	3	128.67	127.50	3.1	431	0.72%
2020/04/15	2	128.50	1	129.00	131.00	1	427	0.23%
2020/04/14	0	0.00	1	119.00	119.50	-1	410	-0.24%
2020/04/13	1	115.00	0	0.00	116.00	1	404	0.25%
2020/04/10	1	116.50	0	0.00	117.00	1	399	0.25%
2020/04/09	2	116.00	1	116.50	117.00	1	396	0.25%
2020/04/08	0	0.00	1	114.50	115.00	-1	384	-0.26%
2020/04/07	2	110.58	0	0.00	111.00	2	370	0.55%
2020/04/06	0.1	109.00	0	0.00	108.00	0.1	365	0.01%
2020/04/01	3	107.83	0	0.00	108.00	3	358	0.84%
2020/03/31	2	111.26	0	0.00	109.50	2	352	0.57%
2020/03/30	1	109.00	0	0.00	111.50	1	348	0.29%
2020/03/27	0.2	114.00	4	113.63	113.50	-3.8	342	-1.10%
2020/03/26	2	110.50	0	0.00	109.50	2	334	0.60%
2020/03/25	12	110.88	0	0.00	112.00	12	329	3.65%
2020/03/24	9	103.00	1	99.00	104.00	8	314	2.55%
2020/03/23	3	91.73	0	0.00	94.80	3	306	0.98%
2020/03/19	1	99.50	0	0.00	99.50	1	283	0.35%
2020/03/18	1	112.00	0.1	113.00	110.50	0.9	270	0.33%
2020/03/17	0	122.00	0	0.00	120.00	0	256	0.01%
2020/03/16	0	132.00	0	0.00	130.00	0	247	0.01%
2020/03/13	2	135.00	2	135.75	138.00	0	240	0.00%
2020/03/12	1	144.00	0	0.00	142.00	1	233	0.44%
2020/03/11	1	148.00	0	0.00	148.00	1	224	0.45%
2020/03/09	2	147.51	2	148.50	147.00	0	220	0.01%
2020/03/06	0	0.00	1	150.00	150.00	-1	218	-0.46%
2020/03/05	1	150.99	0	0.00	150.00	1	218	0.47%
2020/03/04	0.1	150.50	0	0.00	150.00	0.1	222	0.04%
2020/02/27	0.1	150.00	0	0.00	148.50	0.1	238	0.04%
2020/02/26	0.1	151.00	0	0.00	149.00	0.1	237	0.04%
2020/02/25	4	150.00	1	150.00	149.50	3	236	1.27%
2020/02/24	1	150.50	0	0.00	151.00	1	232	0.43%
2020/02/14	0	0.00	1	154.00	153.00	-1	235	-0.42%
2020/02/13	1	153.00	0	0.00	153.00	1	234	0.43%
2020/02/10	1	150.50	0	0.00	149.00	1	231	0.43%
2020/02/07	2	148.25	0	0.00	150.00	2	228	0.87%
2020/02/06	1	150.00	0	0.00	150.50	1	226	0.44%
2020/02/05	3	149.67	0	0.00	148.00	3	224	1.34%
2020/02/03	1	148.00	4	148.25	150.00	-3	224	-1.34%
2020/01/31	4	152.25	2	153.00	153.00	2	216	0.93%
2020/01/30	4	154.00	1	156.00	151.50	3	209	1.43%
2020/01/16	1	166.50	0	0.00	166.50	1	194	0.51%
2020/01/13	1	166.00	0	0.00	168.50	1	193	0.52%
2020/01/10	0	0.00	2	172.00	172.00	-2	189	-1.06%
2020/01/09	0	0.00	1	166.50	171.00	-1	184	-0.54%
2020/01/08	0	0.00	2	165.50	166.00	-2	182	-1.10%
2020/01/06	0	0.00	3	166.00	167.00	-3	183	-1.63%
2020/01/03	0	0.00	1	168.00	168.00	-1	183	-0.54%
2019/12/24	2	168.25	0	0.00	168.50	2	193	1.04%
2019/12/20	0	0.00	1	171.50	169.50	-1	194	-0.51%
2019/12/19	0	0.00	2	171.00	171.00	-2	195	-1.02%
2019/12/18	0	0.00	1	171.00	170.50	-1	200	-0.50%
2019/12/16	0	0.00	2	170.00	170.00	-2	207	-0.96%
2019/12/11	0.1	169.00	0	0.00	169.00	0.1	214	0.04%
2019/12/10	1.1	167.73	0	0.00	170.00	1.1	216	0.51%
2019/12/06	1	168.00	0	0.00	168.00	1	227	0.44%
2019/12/02	1	169.00	0	0.00	169.00	1	241	0.41%
2019/11/29	1	170.00	1	170.00	170.00	0	243	0.00%
2019/11/28	0	0.00	2	173.00	172.50	-2	244	-0.82%
2019/11/26	1	167.50	0	0.00	168.00	1	238	0.42%
2019/11/25	1	163.00	0	0.00	163.00	1	231	0.43%
2019/11/20	2	164.00	0	0.00	162.00	2	250	0.80%
2019/11/15	0	0.00	1	162.50	163.00	-1	271	-0.37%
2019/11/11	0	0.00	6	160.42	160.00	-6	294	-2.03%
2019/11/08	0	0.00	1	163.00	162.50	-1	312	-0.32%
2019/11/04	1	162.50	0	0.00	162.00	1	336	0.30%
2019/10/31	0	0.00	1	160.50	162.00	-1	349	-0.29%
2019/10/16	1	155.00	0	0.00	154.00	1	410	0.24%
2019/10/07	1	157.50	0	0.00	157.50	1	435	0.23%
2019/10/01	1	158.00	0	0.00	158.50	1	438	0.23%
2019/09/27	1	158.00	0	0.00	158.00	1	440	0.23%
2019/09/25	2	158.75	0	0.00	158.50	2	442	0.45%
2019/09/19	1	158.50	0	0.00	158.00	1	463	0.22%
2019/09/18	0	0.00	1	159.50	159.00	-1	469	-0.21%
2019/09/12	2	160.00	0	0.00	159.50	2	505	0.40%
2019/09/11	2	159.00	0	0.00	159.50	2	515	0.39%
2019/09/05	1	166.00	0	0.00	164.50	1	527	0.19%
2019/09/03	1	165.00	0	0.00	165.00	1	538	0.19%
2019/08/27	4	165.13	0	0.00	163.00	4	555	0.72%
2019/08/26	0	0.00	2	160.50	163.00	-2	550	-0.36%
2019/08/23	1	163.50	0	0.00	163.50	1	550	0.18%
2019/08/22	4	164.00	0	0.00	165.50	4	544	0.73%
2019/08/21	0	0.00	1	161.00	161.00	-1	534	-0.19%
2019/08/16	1	157.00	0	0.00	157.00	1	521	0.19%
2019/08/15	0	0.00	2	154.50	152.50	-2	523	-0.38%
2019/08/14	1	156.00	0	0.00	155.00	1	521	0.19%
2019/08/13	2	156.00	0	0.00	155.50	2	513	0.39%
2019/08/12	1	151.50	0	0.00	150.00	1	495	0.20%
2019/08/08	0	0.00	4	152.50	151.50	-4	493	-0.81%
2019/08/07	0	0.00	2	155.50	153.00	-2	486	-0.41%
2019/08/06	1	156.50	3	153.83	157.00	-2	483	-0.41%
2019/08/05	1	155.50	15	155.10	155.00	-14	481	-2.90%
2019/08/02	5	156.60	1	157.00	154.50	4	481	0.83%
2019/08/01	2	160.50	0	0.00	161.00	2	468	0.43%
2019/07/26	0	172.50	0	0.00	170.50	0	448	0.00%
2019/07/25	2	168.25	2	170.00	169.50	0	451	0.00%
2019/07/24	8	168.44	0	0.00	167.00	8	448	1.78%
2019/07/23	0	0.00	2	172.00	171.50	-2	441	-0.45%
2019/07/22	2	170.00	0	0.00	171.00	2	438	0.46%
2019/07/19	1	178.00	0	0.00	176.00	1	430	0.23%
2019/07/18	2	178.00	0	0.00	178.00	2	426	0.47%
2019/07/17	0	0.00	1.1	185.14	188.00	-1.1	410	-0.26%
2019/07/16	2	186.50	1	186.50	187.00	1	403	0.25%
2019/07/15	2	189.75	0	0.00	190.50	2	394	0.51%
2019/07/11	1	191.50	0	0.00	191.00	1	399	0.25%
2019/07/04	1	190.00	0	0.00	191.50	1	399	0.25%
2019/07/03	2	190.00	0	0.00	191.00	2	398	0.50%
2019/07/02	0	0.00	2	191.50	191.50	-2	398	-0.50%
2019/07/01	1	189.50	0	0.00	190.00	1	398	0.25%
2019/06/28	1	193.00	1	189.50	189.00	0	397	0.00%
2019/06/27	0	0.00	1	194.50	194.50	-1	394	-0.25%
2019/06/26	3	193.50	0	0.00	195.50	3	410	0.73%
2019/06/25	4	196.00	2	195.25	193.00	2	422	0.47%
2019/06/24	2	198.75	1	200.00	197.50	1	412	0.24%
2019/06/21	4	202.13	0	0.00	197.50	4	404	0.99%
2019/06/20	2	198.00	0	0.00	198.50	2	387	0.52%
2019/06/19	0	0.00	1	187.50	191.00	-1	372	-0.27%
2019/06/18	1	188.00	0	0.00	187.50	1	361	0.28%
2019/06/17	1	180.00	0	0.00	181.00	1	346	0.29%
2019/06/11	1	171.50	0	0.00	171.50	1	329	0.30%
2019/06/04	0	0.00	4	161.00	162.00	-4	293	-1.36%
2019/05/30	0.1	162.00	0	0.00	161.00	0.1	293	0.02%
2019/05/28	2	160.75	0	0.00	160.00	2	292	0.68%
2019/05/14	0	0.00	1	155.00	156.00	-1	280	-0.36%
2019/05/02	1.1	156.64	0	0.00	157.50	1.1	272	0.40%
2019/04/30	0.1	157.00	0	0.00	157.00	0.1	267	0.04%
2019/04/29	1.1	157.45	0	0.00	157.00	1.1	265	0.41%
2019/04/26	0.1	158.00	0	0.00	157.50	0.1	265	0.04%
2019/04/25	0.1	158.00	0	0.00	158.00	0.1	263	0.04%
2019/04/24	0.5	158.00	0	0.00	158.00	0.5	263	0.19%
2019/04/08	1	155.50	0	0.00	155.00	1	239	0.42%
2019/04/02	0	0.00	1	153.00	154.00	-1	244	-0.41%
2019/04/01	0	0.00	1	156.50	155.50	-1	242	-0.41%
2019/03/29	1	158.50	0	0.00	158.50	1	239	0.42%
2019/03/28	2	149.00	1	150.00	151.00	1	221	0.45%
2019/02/15	1	137.00	0	0.00	137.00	1	210	0.47%
2019/01/24	2	137.00	0	0.00	137.50	2	221	0.90%
2019/01/21	2	133.50	0	0.00	134.00	2	220	0.91%
2018/11/26	1	143.00	1	146.00	143.00	0	209	0.00%
2018/07/25	1	149.00	1	148.50	149.00	0	121	0.00%
2018/05/15	0	0.00	1	152.50	152.50	-1	127	-0.79%
2018/05/07	1	153.50	0	0.00	154.00	1	128	0.78%
2018/05/03	1	154.00	0	0.00	154.50	1	130	0.77%
2018/01/08	0	0.00	1	156.50	155.50	-1	134	-0.75%