穩懋 (3105)-國泰-館前券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
118.5
漲跌
--
漲幅
0.00%
成交量
824張
產業
上櫃半導體類股
1797人加入追蹤

立即追蹤
本地時間:13:30(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

穩懋 (3105)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/11/22	0.4	119.46	2.1	118.79	118.50	-1.7	2,610	-0.06%
2024/11/21	1	116.53	12.8	119.37	118.50	-11.8	2,642	-0.45%
2024/11/20	0.2	117.19	4	116.52	116.50	-3.9	2,649	-0.15%
2024/11/19	7.1	115.73	7	117.00	117.00	0.1	2,670	0.01%
2024/11/18	3.1	116.17	1.2	116.87	117.00	1.9	2,669	0.07%
2024/11/15	11.1	117.45	11.2	116.46	116.00	-0.1	2,680	0.00%
2024/11/14	4.2	117.24	3	116.33	116.00	1.2	2,710	0.05%
2024/11/13	17	118.30	16.6	119.94	119.00	0.5	2,716	0.02%
2024/11/12	8.9	119.26	7.1	117.51	117.50	1.8	2,749	0.07%
2024/11/11	5.7	120.39	7	119.43	119.50	-1.3	2,756	-0.05%
2024/11/08	7.3	118.85	6.7	116.96	116.50	0.7	2,771	0.02%
2024/11/07	5.3	117.53	8	119.19	119.00	-2.7	2,794	-0.10%
2024/11/06	5.4	116.45	4.3	116.01	115.50	1.1	2,786	0.04%
2024/11/05	9.4	114.72	9.4	114.06	115.00	0	2,833	0.00%
2024/11/04	20.9	116.84	10.8	115.79	115.50	10.1	2,899	0.35%
2024/11/01	12.1	118.26	10.6	118.26	120.00	1.4	3,046	0.05%
2024/10/30	6.1	122.81	1.1	122.50	122.00	5	3,097	0.16%
2024/10/29	35.3	122.58	28	124.21	125.00	7.3	3,173	0.23%
2024/10/28	41.2	124.93	44.5	124.75	125.00	-3.4	3,498	-0.10%
2024/10/25	6.6	128.82	6.1	128.42	128.50	0.5	3,625	0.02%
2024/10/24	2.1	131.23	0	0.00	129.50	2.1	3,766	0.06%
2024/10/23	2.1	132.54	0	0.00	132.50	2.1	3,859	0.05%
2024/10/22	2	132.01	4.2	132.40	132.50	-2.2	3,929	-0.06%
2024/10/21	1.1	130.00	6.1	131.49	132.50	-5	4,069	-0.12%
2024/10/18	11	130.57	8.9	129.37	129.50	2.1	4,170	0.05%
2024/10/17	1	130.54	0.4	131.50	131.00	0.6	4,248	0.01%
2024/10/16	22.3	131.58	2.1	131.53	130.00	20.1	4,391	0.46%
2024/10/15	8.6	133.41	15.6	135.37	134.00	-7	4,407	-0.16%
2024/10/14	10.2	128.90	4	129.37	129.50	6.2	4,394	0.14%
2024/10/11	1.1	129.02	2	129.75	129.00	-1	4,506	-0.02%
2024/10/09	7.4	129.12	6	129.50	128.50	1.4	4,578	0.03%
2024/10/08	17.6	129.51	17.2	129.94	129.00	0.3	4,668	0.01%
2024/10/07	23.3	132.99	9.4	133.45	134.50	13.9	4,723	0.29%
2024/10/04	8.4	133.16	5	132.22	132.50	3.4	4,802	0.07%
2024/10/01	26.8	136.53	26.7	138.99	135.00	0.1	4,987	0.00%
2024/09/30	6.2	136.58	1	136.50	136.50	5.2	5,010	0.10%
2024/09/27	12	136.96	19.1	137.13	136.00	-7	5,073	-0.14%
2024/09/26	2.6	137.70	6.1	138.26	136.50	-3.5	5,158	-0.07%
2024/09/25	32.2	139.30	6.6	138.97	138.00	25.6	5,516	0.46%
2024/09/24	9.1	138.11	8.1	137.94	137.50	1	5,953	0.02%
2024/09/23	9.6	136.60	21	136.24	136.00	-11.5	5,958	-0.19%
2024/09/20	27.4	136.32	9	134.83	134.00	18.4	5,967	0.31%
2024/09/19	3.2	135.06	15	137.72	138.00	-11.8	5,966	-0.20%
2024/09/18	0.5	130.00	3	130.50	129.00	-2.5	5,966	-0.04%
2024/09/16	18.1	133.48	45.2	133.00	131.50	-27.1	6,101	-0.44%
2024/09/13	3.1	129.86	1.8	130.50	130.00	1.3	6,195	0.02%
2024/09/12	5.4	128.95	3	129.65	130.00	2.4	6,376	0.04%
2024/09/11	0.3	126.00	1.3	125.52	125.50	-1	6,443	-0.01%
2024/09/10	16.8	125.09	12.2	125.24	124.00	4.6	6,607	0.07%
2024/09/09	5.5	126.02	5	126.10	127.50	0.5	6,778	0.01%
2024/09/06	12.6	129.44	7.1	129.51	129.00	5.5	7,027	0.08%
2024/09/05	14.7	129.96	7.4	131.42	129.00	7.3	7,044	0.10%
2024/09/04	28.8	130.18	54.1	127.90	129.50	-25.3	7,042	-0.36%
2024/09/03	10.3	138.68	10	138.45	137.50	0.3	6,993	0.00%
2024/09/02	49.4	142.69	18.6	143.08	140.50	30.8	6,989	0.44%
2024/08/30	20.4	139.43	11.5	138.65	137.00	8.9	6,891	0.13%
2024/08/29	52.3	138.19	15.7	137.44	139.00	36.6	6,856	0.53%
2024/08/28	3.1	132.02	1	132.03	132.50	2.1	6,781	0.03%
2024/08/27	2.1	131.76	3	133.33	133.50	-0.9	6,776	-0.01%
2024/08/26	9	133.34	9.1	132.49	132.00	-0.1	6,782	0.00%
2024/08/23	10.1	132.84	29	131.84	134.50	-18.9	6,761	-0.28%
2024/08/22	24	135.46	5	134.40	134.00	19	6,753	0.28%
2024/08/21	1.3	132.65	2	132.25	132.50	-0.7	6,731	-0.01%
2024/08/20	0.1	135.00	2	134.50	134.00	-2	6,707	-0.03%
2024/08/19	4	133.99	1.4	132.35	133.50	2.7	6,709	0.04%
2024/08/16	7.4	133.37	10	133.40	133.00	-2.6	6,717	-0.04%
2024/08/15	4.1	131.10	2	131.00	131.00	2.1	6,690	0.03%
2024/08/14	10.4	130.97	8.6	131.47	131.00	1.8	6,678	0.03%
2024/08/13	2.2	127.01	4	127.38	127.50	-1.8	6,622	-0.03%
2024/08/12	6.5	126.32	9.1	126.54	126.50	-2.7	6,634	-0.04%
2024/08/09	21.1	123.43	19.5	124.26	122.50	1.6	6,618	0.02%
2024/08/08	17.6	121.75	16	122.34	121.50	1.6	6,583	0.02%
2024/08/07	18	123.26	11.2	123.68	124.00	6.9	6,559	0.10%
2024/08/06	40.2	118.70	48.7	118.70	118.50	-8.5	6,507	-0.13%
2024/08/05	26.8	118.20	35.8	117.73	117.50	-9	6,415	-0.14%
2024/08/02	66	132.69	12	132.82	130.00	54	6,246	0.87%
2024/08/01	9.3	137.37	11.2	137.79	138.50	-1.9	6,134	-0.03%
2024/07/31	73.6	135.83	26.2	136.66	135.00	47.4	6,055	0.78%
2024/07/30	41.1	144.66	13.7	145.03	149.00	27.4	5,710	0.48%
2024/07/29	25.3	150.40	18.6	149.37	148.50	6.7	5,541	0.12%
2024/07/26	20.8	153.60	11.3	153.06	153.00	9.5	5,425	0.18%
2024/07/23	6.4	161.80	12.5	162.86	160.50	-6.1	5,381	-0.11%
2024/07/22	18.7	158.56	9.3	158.68	156.00	9.4	5,320	0.18%
2024/07/19	30.5	170.59	8.1	170.16	166.00	22.4	5,192	0.43%
2024/07/18	43.2	176.40	24.9	177.08	176.50	18.3	5,106	0.36%
2024/07/17	20.7	179.14	68.4	179.99	181.00	-47.7	5,017	-0.95%
2024/07/16	18.2	173.42	20.3	173.92	173.00	-2.1	4,861	-0.04%
2024/07/15	11.6	171.20	21	171.14	171.00	-9.4	4,882	-0.19%
2024/07/12	63.8	174.49	41.3	173.77	173.00	22.5	4,849	0.46%
2024/07/11	17.6	180.99	13.6	181.43	180.00	3.9	4,750	0.08%
2024/07/10	14.6	179.91	35.8	181.25	180.00	-21.2	4,716	-0.45%
2024/07/09	66.5	176.69	27.6	178.37	177.00	38.9	4,640	0.84%
2024/07/08	25.8	178.75	5	178.40	178.50	20.8	4,571	0.46%
2024/07/05	31.9	179.17	55.9	179.18	180.50	-24	4,527	-0.53%
2024/07/04	24.8	174.53	16.2	175.43	173.50	8.6	4,383	0.20%
2024/07/03	12.8	174.64	15.7	174.76	174.50	-3	4,313	-0.07%
2024/07/02	21.5	172.34	11.3	172.38	171.00	10.2	4,283	0.24%
2024/07/01	90.2	178.14	75	178.14	175.00	15.2	4,183	0.36%
2024/06/28	29.3	173.26	70.2	172.80	174.50	-40.8	3,820	-1.07%
2024/06/27	3.4	158.30	10.6	159.72	159.50	-7.3	3,347	-0.22%
2024/06/26	17.4	158.75	7	159.64	157.50	10.4	3,297	0.32%
2024/06/25	18.2	156.59	21.7	157.80	158.00	-3.6	3,273	-0.11%
2024/06/24	40.4	160.54	12.2	161.21	158.00	28.2	3,229	0.87%
2024/06/21	29.7	162.43	46.6	161.43	163.50	-16.9	3,171	-0.53%
2024/06/20	38.9	160.35	28.4	160.04	160.50	10.5	3,047	0.34%
2024/06/19	40.8	157.57	52.6	158.17	155.50	-11.8	2,951	-0.40%
2024/06/18	7.6	153.90	8.5	155.04	154.00	-0.9	2,779	-0.03%
2024/06/17	31	155.85	33.5	156.12	155.00	-2.5	2,740	-0.09%
2024/06/14	38.1	152.78	20	152.87	153.50	18.1	2,673	0.68%
2024/06/13	21.7	150.35	116.7	151.33	153.00	-95	2,494	-3.81%	大賣/
2024/06/12	11	139.82	15.1	140.00	139.50	-4	2,296	-0.18%
2024/06/11	4.3	137.34	1	137.50	137.00	3.3	2,310	0.14%
2024/06/07	6.7	137.95	1	138.50	137.50	5.7	2,361	0.24%
2024/06/06	29.1	141.16	11.6	140.82	138.00	17.6	2,393	0.73%
2024/06/05	8.1	139.26	4	139.75	139.00	4.1	2,404	0.17%
2024/06/04	2.5	141.65	1	140.00	140.00	1.5	2,459	0.06%
2024/06/03	9.4	141.25	3.1	141.67	140.50	6.3	2,570	0.24%
2024/05/31	4	142.75	2	143.25	141.50	2	2,592	0.08%
2024/05/30	5.1	142.40	4.2	142.62	142.50	0.9	2,675	0.03%
2024/05/29	9	144.54	3.9	144.86	144.50	5.2	2,685	0.19%
2024/05/28	65.2	143.09	6.6	143.73	143.50	58.6	2,703	2.17%
2024/05/27	0.3	141.69	10.1	141.25	141.50	-9.8	2,709	-0.36%
2024/05/24	8.3	139.69	2	139.50	140.00	6.3	2,745	0.23%
2024/05/23	7.3	140.97	0.7	141.50	140.50	6.6	2,773	0.24%
2024/05/22	4.3	143.14	11.1	143.32	142.50	-6.8	2,810	-0.24%
2024/05/21	8.1	140.88	24.2	140.63	140.50	-16.1	2,839	-0.57%
2024/05/20	25.2	142.44	8	142.62	142.50	17.1	2,896	0.59%
2024/05/17	4.1	141.51	0.1	142.00	141.50	4	2,945	0.13%
2024/05/16	1.4	143.32	16.2	142.39	143.00	-14.8	3,074	-0.48%
2024/05/15	12	139.79	4	141.12	139.50	8	3,065	0.26%
2024/05/14	8.5	139.33	3	140.67	140.00	5.5	3,157	0.17%
2024/05/13	2.1	139.76	3	139.83	140.00	-1	3,201	-0.03%
2024/05/10	8.4	139.42	1	140.00	140.00	7.4	3,254	0.23%
2024/05/09	7.2	140.65	1	140.00	140.00	6.2	3,253	0.19%
2024/05/08	19.2	141.11	7	142.57	141.50	12.2	3,283	0.37%
2024/05/07	8.2	141.26	16.3	141.22	141.00	-8.1	3,315	-0.24%
2024/05/06	1	144.98	0	0.00	142.50	1	3,337	0.03%
2024/05/03	3.1	145.52	2	145.51	143.50	1.1	3,349	0.03%
2024/05/02	0.5	144.50	2	143.50	143.50	-1.5	3,355	-0.04%
2024/04/30	0	147.25	3.1	147.01	146.00	-3.1	3,387	-0.09%
2024/04/29	4.1	147.83	13	145.50	145.00	-8.9	3,355	-0.27%
2024/04/26	4	142.13	7	142.50	142.50	-3	3,319	-0.09%
2024/04/25	2.3	141.57	1.1	142.91	143.00	1.2	3,331	0.04%
2024/04/24	0.7	144.96	5.2	143.54	145.00	-4.5	3,330	-0.13%
2024/04/23	1.3	138.85	5	139.20	140.00	-3.7	3,352	-0.11%
2024/04/22	4.4	138.77	5.1	137.80	137.00	-0.7	3,364	-0.02%
2024/04/19	54.9	139.70	42	141.37	140.00	12.9	3,365	0.38%
2024/04/18	0.2	146.00	4	145.25	145.50	-3.8	3,305	-0.12%
2024/04/17	0.1	144.27	0	0.00	143.50	0.1	3,315	0.00%
2024/04/16	16.9	143.44	2	142.75	143.00	14.9	3,304	0.45%
2024/04/15	8.3	147.64	3	150.50	147.00	5.3	3,283	0.16%
2024/04/12	35.1	151.84	28.1	151.94	150.50	7	3,307	0.21%
2024/04/11	8	153.25	23	154.59	154.50	-15	3,291	-0.46%
2024/04/10	1	149.00	23.9	151.94	153.50	-22.9	3,328	-0.69%
2024/04/09	19.1	146.80	23.2	147.05	148.50	-4.1	3,360	-0.12%
2024/04/08	63.3	144.71	44.1	143.74	143.50	19.2	3,327	0.58%
2024/04/03	7.3	147.59	3.7	148.22	147.50	3.6	3,286	0.11%
2024/04/02	5.1	148.01	1	148.00	149.00	4.1	3,290	0.12%
2024/04/01	4.1	148.51	18	146.62	148.00	-14	3,291	-0.42%
2024/03/29	5.1	146.01	2.2	146.52	146.00	2.9	3,290	0.09%
2024/03/28	10.1	146.11	7	146.70	145.50	3.1	3,312	0.09%
2024/03/27	4.2	147.28	0	148.00	147.00	4.1	3,315	0.12%
2024/03/26	11	151.60	5	151.40	149.00	6	3,324	0.18%
2024/03/25	1	154.50	8.9	154.60	153.50	-7.9	3,337	-0.24%
2024/03/22	4.1	152.63	10.5	152.57	153.50	-6.4	3,451	-0.19%
2024/03/21	4	153.38	6.1	154.58	154.50	-2.1	3,496	-0.06%
2024/03/20	15.7	154.04	13.1	153.26	153.00	2.6	3,576	0.07%
2024/03/19	7.4	153.68	29.2	154.14	157.00	-21.8	3,580	-0.61%
2024/03/18	7	146.58	14	147.89	149.00	-7	3,510	-0.20%
2024/03/15	19.9	144.37	12	145.29	145.50	7.9	3,527	0.22%
2024/03/14	28.9	146.54	12.1	147.25	145.50	16.8	3,504	0.48%
2024/03/13	25	149.92	23.5	148.04	147.50	1.5	3,524	0.04%
2024/03/12	19.7	151.15	18	152.53	153.00	1.7	3,528	0.05%
2024/03/11	8.3	153.47	13	155.65	153.00	-4.7	3,532	-0.13%
2024/03/08	8.9	155.53	16.3	155.95	153.00	-7.4	3,645	-0.20%
2024/03/07	11.1	156.26	16.1	157.03	156.50	-4.9	3,738	-0.13%
2024/03/06	8.3	153.38	3	153.83	152.50	5.3	3,665	0.15%
2024/03/05	26.4	157.66	22.1	157.06	155.00	4.3	3,851	0.11%
2024/03/04	10.6	156.74	11.2	156.81	156.00	-0.6	3,876	-0.01%
2024/03/01	4.3	155.29	4.1	155.87	155.50	0.1	3,952	0.00%
2024/02/29	6.4	152.12	4	152.75	152.00	2.4	4,142	0.06%
2024/02/27	12.5	154.13	10.9	153.42	152.00	1.6	4,486	0.03%
2024/02/26	14.1	157.00	11.4	157.04	157.00	2.7	4,737	0.06%
2024/02/23	13.8	160.12	2	159.51	158.00	11.8	4,751	0.25%
2024/02/22	15.5	162.04	12	162.25	162.50	3.5	4,741	0.07%
2024/02/21	15.5	161.35	15.4	162.49	161.00	0.1	4,732	0.00%
2024/02/20	9.2	161.18	6.7	161.19	161.00	2.6	4,712	0.05%
2024/02/19	19.7	163.41	21.4	161.39	160.50	-1.7	4,675	-0.04%
2024/02/16	2	157.25	5	157.50	157.50	-3	4,620	-0.06%
2024/02/15	21.3	157.80	14	157.32	156.00	7.3	4,683	0.16%
2024/02/05	9	159.50	3	158.17	159.50	6	4,758	0.13%
2024/02/02	1	158.50	4.7	157.29	158.50	-3.7	4,806	-0.08%
2024/02/01	1.1	155.96	0	155.00	152.50	1.1	4,827	0.02%
2024/01/31	1.1	155.51	4	158.13	155.00	-2.9	4,873	-0.06%
2024/01/30	35.1	153.54	25	156.36	156.00	10.1	4,966	0.20%
2024/01/29	1.1	155.47	6.2	155.81	155.50	-5	5,030	-0.10%
2024/01/26	3.7	151.81	6.3	154.74	154.50	-2.6	5,231	-0.05%
2024/01/25	18.1	152.44	18.1	151.31	151.00	0	5,359	0.00%
2024/01/24	3	154.99	4.6	154.63	154.50	-1.5	5,627	-0.03%
2024/01/23	3.6	150.03	6	151.00	151.00	-2.5	6,409	-0.04%
2024/01/22	8.1	150.43	2.3	150.35	151.00	5.8	6,477	0.09%
2024/01/19	0.3	150.50	5.3	150.50	150.50	-5.1	6,583	-0.08%
2024/01/18	5.1	145.70	16	145.16	145.50	-10.9	6,627	-0.16%
2024/01/17	8.1	147.16	0	0.00	146.00	8.1	6,639	0.12%
2024/01/16	0.2	152.50	4.8	152.47	152.50	-4.7	6,607	-0.07%
2024/01/15	0	0.00	1	151.00	151.00	-1	6,614	-0.02%
2024/01/12	2	151.00	2	151.25	151.00	0	6,674	0.00%
2024/01/11	2.4	148.23	4.1	150.50	150.50	-1.7	6,724	-0.03%
2024/01/10	3.1	148.02	2.3	148.35	148.00	0.8	6,775	0.01%
2024/01/09	5	149.70	3.5	149.71	149.00	1.5	6,851	0.02%
2024/01/08	3.1	150.34	6	150.25	149.50	-2.9	6,929	-0.04%
2024/01/05	0.8	148.50	4.6	148.07	148.00	-3.8	6,927	-0.06%
2024/01/04	16.9	147.00	7.4	146.12	146.00	9.5	6,933	0.14%
2024/01/03	69.2	149.80	45	148.06	148.00	24.2	6,875	0.35%
2024/01/02	3.2	156.55	2.1	156.04	156.00	1.1	6,836	0.02%
2023/12/29	0	0.00	4	158.50	159.00	-4	6,862	-0.06%
2023/12/28	17.2	157.62	9	157.61	157.50	8.2	6,899	0.12%
2023/12/27	1	159.00	6.1	158.91	159.50	-5.1	6,930	-0.07%
2023/12/26	1.1	158.91	3	158.00	158.50	-1.9	6,974	-0.03%
2023/12/25	3	157.17	6	157.67	157.50	-3	7,028	-0.04%
2023/12/22	13.1	153.55	4	155.25	154.50	9.1	7,032	0.13%
2023/12/21	6.5	151.58	4.3	152.38	152.00	2.2	7,027	0.03%
2023/12/20	11.2	153.97	7	154.29	153.50	4.2	6,999	0.06%
2023/12/19	130.8	156.73	129.3	153.77	153.50	1.6	6,969	0.02%	大買/大賣/
2023/12/18	64.6	164.31	57.1	162.14	161.50	7.5	6,880	0.11%
2023/12/15	12.3	168.89	5.2	170.30	170.00	7.1	6,817	0.10%
2023/12/14	11.4	168.71	11.2	168.97	169.00	0.2	6,756	0.00%
2023/12/13	20	166.03	22	166.55	167.00	-2	6,777	-0.03%
2023/12/12	3.2	168.02	27.3	167.60	167.00	-24.1	6,836	-0.35%
2023/12/11	12.3	166.67	12.2	167.14	166.00	0.1	6,823	0.00%
2023/12/08	5.1	167.90	6	168.42	167.50	-0.9	6,802	-0.01%
2023/12/07	56.4	167.97	55.1	166.84	166.00	1.4	6,782	0.02%
2023/12/06	12.2	169.70	7.1	170.49	170.00	5.2	6,750	0.08%
2023/12/05	25.1	170.27	35.2	171.90	171.50	-10.1	6,759	-0.15%
2023/12/04	31.3	172.09	38.3	173.50	169.50	-7	6,704	-0.10%
2023/12/01	47.3	169.49	41.5	168.26	167.50	5.9	6,587	0.09%
2023/11/30	40.5	170.00	29.3	171.22	172.00	11.2	6,610	0.17%
2023/11/29	10.5	166.37	24.4	167.22	168.00	-13.9	6,503	-0.21%
2023/11/28	14.6	161.75	35.5	160.71	163.50	-20.9	6,526	-0.32%
2023/11/27	148.1	160.53	118.7	157.87	157.00	29.4	6,965	0.42%	大買/大賣/
2023/11/24	98	165.29	94.5	166.71	167.00	3.5	6,829	0.05%
2023/11/22	8.2	151.99	4	151.38	151.50	4.2	6,247	0.07%
2023/11/21	23.7	152.13	24	152.83	153.00	-0.3	6,253	0.00%
2023/11/20	9.2	153.77	6.1	153.35	152.00	3.1	6,277	0.05%
2023/11/17	5	152.20	3.3	153.29	152.50	1.7	6,286	0.03%
2023/11/16	6.5	154.96	4.1	154.51	153.50	2.4	6,303	0.04%
2023/11/15	5.1	155.19	12.5	154.59	154.50	-7.4	6,332	-0.12%
2023/11/14	4.2	151.77	6.1	152.59	154.00	-1.9	6,304	-0.03%
2023/11/13	135.6	153.92	153.7	151.47	152.00	-18.1	6,369	-0.28%	大買/大賣/
2023/11/10	43.1	153.17	51.3	155.02	156.50	-8.3	6,263	-0.13%
2023/11/09	17	153.38	16.1	154.38	154.50	0.9	6,241	0.01%
2023/11/08	26.2	152.76	16	152.81	152.00	10.2	6,221	0.16%
2023/11/07	30	154.61	26.1	154.14	153.00	3.9	6,276	0.06%
2023/11/06	21.1	154.52	26.4	154.25	155.00	-5.2	6,175	-0.08%
2023/11/03	51.7	153.06	89	153.32	150.50	-37.3	6,090	-0.61%
2023/11/02	77.6	146.06	71.6	148.99	149.50	6	5,899	0.10%
2023/11/01	34.8	147.74	32	148.22	147.00	2.7	5,764	0.05%
2023/10/31	151.2	146.24	170.4	147.04	145.00	-19.2	5,542	-0.35%	大買/大賣/
2023/10/30	0	0.00	11	140.00	140.00	-11	4,808	-0.23%
2023/10/27	7.1	126.87	14	126.68	127.50	-6.9	4,977	-0.14%
2023/10/26	9.2	122.70	1.1	121.05	121.00	8.1	4,942	0.16%
2023/10/25	5.5	127.91	1	128.00	127.50	4.5	4,950	0.09%
2023/10/24	5.1	125.61	0.1	126.00	127.00	5	4,970	0.10%
2023/10/23	10.1	125.80	6.3	125.89	125.50	3.8	5,039	0.07%
2023/10/20	14.8	126.98	5.2	126.54	126.50	9.6	5,102	0.19%
2023/10/19	43.5	131.23	34	129.99	130.50	9.5	5,160	0.18%
2023/10/18	19	136.09	17.1	137.00	134.00	2	5,171	0.04%
2023/10/17	3	139.67	11	139.95	139.00	-8	5,267	-0.15%
2023/10/16	8	138.81	15.1	139.65	138.00	-7.1	5,362	-0.13%
2023/10/13	1.5	133.65	3	135.17	137.00	-1.5	5,319	-0.03%
2023/10/12	7.1	133.86	4.1	134.25	134.50	3	5,329	0.06%
2023/10/11	7.1	133.52	3	133.00	133.00	4.1	5,376	0.08%
2023/10/06	17.1	135.82	6.1	136.83	134.50	11	5,465	0.20%
2023/10/05	9.1	134.96	10	135.25	135.00	-0.9	5,470	-0.02%
2023/10/04	12.1	133.42	10.7	133.96	134.50	1.4	5,497	0.03%
2023/10/03	10.3	133.30	12.6	134.32	132.50	-2.3	5,507	-0.04%
2023/10/02	10.3	134.12	5.3	133.12	134.50	5	5,573	0.09%
2023/09/28	31.5	129.18	23.1	129.39	129.00	8.4	5,718	0.15%
2023/09/27	11.2	129.96	9.2	130.98	130.50	2	5,746	0.04%
2023/09/26	12.6	133.18	4.5	132.55	132.00	8.1	5,774	0.14%
2023/09/25	4.5	135.88	1.9	136.01	135.50	2.6	5,790	0.05%
2023/09/22	9.1	134.12	5.5	135.31	136.00	3.6	5,810	0.06%
2023/09/21	41.5	136.82	33	135.26	135.00	8.5	5,844	0.15%
2023/09/20	8.4	140.66	4.1	141.86	139.50	4.4	5,817	0.08%
2023/09/19	49.3	141.75	43.1	140.17	140.00	6.2	5,830	0.11%
2023/09/18	15.4	145.79	6	145.42	144.00	9.4	5,842	0.16%
2023/09/15	7.3	144.80	20.2	145.11	145.50	-13	5,838	-0.22%
2023/09/14	2.3	141.24	4	141.63	142.50	-1.7	5,779	-0.03%
2023/09/13	4.5	139.07	3	139.33	139.00	1.5	5,784	0.03%
2023/09/12	10	139.35	11	140.05	139.50	-1	5,816	-0.02%
2023/09/11	4.4	137.77	2	139.50	137.50	2.3	5,875	0.04%
2023/09/08	27.2	138.80	20.7	138.72	138.00	6.5	5,914	0.11%
2023/09/07	9.1	143.79	10	144.35	143.00	-1	5,929	-0.02%
2023/09/06	11.2	143.03	8.2	143.75	143.50	3.1	5,936	0.05%
2023/09/05	15.1	142.50	6.1	142.90	143.00	9	5,980	0.15%
2023/09/04	20.2	143.45	21	144.40	144.00	-0.8	6,023	-0.01%
2023/09/01	17.6	141.31	16.2	141.36	140.50	1.5	6,125	0.02%
2023/08/31	15.8	135.13	9.1	135.56	136.00	6.7	6,007	0.11%
2023/08/30	28.6	135.16	25	134.96	134.00	3.6	5,511	0.07%
2023/08/29	4.1	131.01	1.1	131.55	131.00	3	5,456	0.05%
2023/08/28	7.3	130.44	4	130.25	129.50	3.3	5,422	0.06%
2023/08/25	12.1	127.76	11	128.14	128.00	1.1	5,428	0.02%
2023/08/24	10.3	128.25	10	129.45	129.50	0.3	5,412	0.00%
2023/08/23	2	128.49	1.4	128.00	128.50	0.6	5,392	0.01%
2023/08/22	3.1	129.17	1	128.50	128.50	2.1	5,365	0.04%
2023/08/21	6.8	129.99	5	129.20	129.00	1.8	5,350	0.03%
2023/08/18	2.6	131.73	3	132.33	132.00	-0.4	5,331	-0.01%
2023/08/17	32.4	129.74	26	130.54	130.00	6.4	5,344	0.12%
2023/08/16	25.3	132.47	24	134.71	135.50	1.3	5,261	0.02%
2023/08/15	44.3	136.00	38	135.09	135.00	6.3	5,227	0.12%
2023/08/14	20.2	138.59	19	138.45	138.50	1.2	5,183	0.02%
2023/08/11	77.8	143.92	66	143.20	143.50	11.8	5,165	0.23%
2023/08/10	14.6	148.92	17	149.82	150.50	-2.5	5,128	-0.05%
2023/08/09	3	150.84	1	152.50	151.50	2	5,250	0.04%
2023/08/08	37.6	150.13	45	151.21	151.00	-7.5	5,248	-0.14%
2023/08/07	21.2	153.57	8	154.81	152.00	13.2	5,226	0.25%
2023/08/04	16.2	154.24	18.5	154.16	154.50	-2.3	5,214	-0.04%
2023/08/02	24.5	151.17	30.4	152.53	153.00	-5.9	5,157	-0.11%
2023/08/01	215	153.57	190.3	149.60	150.00	24.7	5,078	0.49%	大買/大賣/
2023/07/31	18.5	164.77	6.4	165.44	164.00	12.2	4,837	0.25%
2023/07/28	16.5	167.32	10.1	168.41	166.50	6.4	4,759	0.13%
2023/07/27	2.3	166.27	3	165.18	166.00	-0.7	4,707	-0.01%
2023/07/26	77.7	164.42	59	162.15	162.50	18.7	4,712	0.40%
2023/07/25	19.6	170.04	7	168.43	168.00	12.6	4,801	0.26%
2023/07/24	40.9	175.56	24	174.15	172.50	16.9	4,784	0.35%
2023/07/21	12.1	176.72	13	177.92	178.00	-0.9	4,743	-0.02%
2023/07/20	23.1	178.14	63.6	177.76	177.50	-40.5	4,731	-0.86%
2023/07/19	39.8	177.69	32.6	177.70	171.50	7.2	4,573	0.16%
2023/07/18	20.1	173.88	10	174.55	174.50	10.1	4,427	0.23%
2023/07/17	53.1	172.58	46.1	173.45	173.50	6.9	4,414	0.16%
2023/07/14	9.1	175.62	9	176.56	176.50	0	4,411	0.00%
2023/07/13	4.1	172.91	28	175.66	173.50	-24	4,409	-0.54%
2023/07/12	12.2	171.11	5	171.20	170.50	7.2	4,324	0.17%
2023/07/11	0	171.00	9.8	169.87	170.50	-9.8	4,289	-0.23%
2023/07/10	17.5	168.44	11	169.55	167.00	6.5	4,272	0.15%
2023/07/07	65.7	166.45	64.1	167.67	167.50	1.6	4,255	0.04%
2023/07/06	48.2	174.51	59.6	174.32	171.50	-11.4	4,203	-0.27%
2023/07/05	12.3	168.92	8.1	170.07	167.00	4.2	4,044	0.10%
2023/07/04	11.3	167.51	8.2	168.65	168.00	3.1	3,990	0.08%
2023/07/03	7.2	164.17	5	164.10	164.00	2.2	4,004	0.06%
2023/06/30	20.2	164.35	18	164.94	164.00	2.2	4,017	0.05%
2023/06/29	11.1	166.77	2	167.25	165.00	9.1	4,089	0.22%
2023/06/28	1	167.05	8	167.88	167.00	-7	4,294	-0.16%
2023/06/27	15.1	167.66	0.1	170.50	166.00	15	4,471	0.34%
2023/06/26	43.2	166.13	23	166.09	165.50	20.2	4,585	0.44%
2023/06/21	47.2	170.36	33.7	170.56	170.00	13.6	4,663	0.29%
2023/06/20	22	174.80	3.2	174.98	173.50	18.9	4,626	0.41%
2023/06/19	1.1	178.98	9	178.00	178.00	-7.9	4,615	-0.17%
2023/06/16	2	180.50	0	179.50	179.50	2	4,641	0.04%
2023/06/15	7.1	181.67	16.2	182.05	181.50	-9	4,649	-0.19%
2023/06/14	11	180.00	15.1	180.10	180.00	-4.1	4,613	-0.09%
2023/06/13	14	177.93	6.5	178.18	176.00	7.5	4,556	0.17%
2023/06/12	5.1	178.71	6.2	180.88	177.00	-1.1	4,501	-0.02%
2023/06/09	11.7	174.42	16.9	173.96	175.50	-5.3	4,419	-0.12%
2023/06/08	17.8	177.43	24.5	176.36	175.00	-6.7	4,386	-0.15%
2023/06/07	28.2	175.03	17.1	171.96	177.00	11.1	4,363	0.26%
2023/06/06	4.1	161.88	1	160.50	161.00	3.1	4,185	0.07%
2023/06/05	3.4	164.19	2	163.25	164.00	1.3	4,202	0.03%
2023/06/02	4	159.88	1	160.01	160.00	3	4,214	0.07%
2023/06/01	3.6	158.50	3.1	158.35	158.00	0.5	4,268	0.01%
2023/05/31	8.1	160.56	8.5	159.68	159.50	-0.4	4,308	-0.01%
2023/05/30	11.1	158.36	16.2	157.85	159.00	-5.1	4,288	-0.12%
2023/05/29	8.6	158.40	6.3	158.98	159.00	2.3	4,334	0.05%
2023/05/26	10	155.60	45	156.20	155.00	-35	4,342	-0.81%
2023/05/25	11.1	152.78	2	153.50	152.50	9.1	4,347	0.21%
2023/05/24	0.1	153.97	0.1	153.50	153.00	0	4,359	0.00%
2023/05/23	7.1	155.50	16	155.47	156.50	-8.9	4,415	-0.20%
2023/05/22	34.2	148.58	30	149.80	150.00	4.2	4,418	0.09%
2023/05/19	5.5	149.56	3.1	150.01	151.50	2.5	4,421	0.06%
2023/05/18	7.5	151.25	9.1	150.73	150.50	-1.6	4,460	-0.03%
2023/05/17	10.3	149.22	28	150.71	151.50	-17.7	4,560	-0.39%
2023/05/16	6	146.09	41	147.28	148.00	-35	4,586	-0.76%
2023/05/15	176.9	147.32	118.3	144.10	144.00	58.6	4,618	1.27%	大買/大賣/
2023/05/12	1	159.00	1	158.50	159.00	0	4,752	0.00%
2023/05/11	12.7	160.54	12	158.54	157.00	0.7	4,784	0.01%
2023/05/10	15	163.37	0	0.00	163.00	15	4,864	0.31%
2023/05/09	8.2	165.49	6	166.83	166.00	2.2	4,957	0.04%
2023/05/08	2.2	167.05	4	167.75	166.50	-1.8	5,034	-0.04%
2023/05/05	15	164.10	2	166.00	165.00	13	5,110	0.25%
2023/05/04	6	163.17	2	164.75	165.00	4	5,181	0.08%
2023/05/03	3	164.35	1	164.01	163.50	2	5,295	0.04%
2023/05/02	4	165.75	5	166.10	167.50	-1	5,342	-0.02%
2023/04/28	21	160.19	15.1	162.68	163.50	6	5,481	0.11%
2023/04/27	78.1	155.08	106	159.73	160.00	-27.9	5,404	-0.52%	大賣/
2023/04/26	51	159.47	46	160.49	160.00	5	5,480	0.09%
2023/04/25	18.8	167.53	15.1	164.57	165.00	3.7	5,583	0.07%
2023/04/24	2.1	170.02	3	169.50	170.50	-1	5,698	-0.02%
2023/04/21	22.6	171.54	2	169.00	169.00	20.6	5,933	0.35%
2023/04/20	13.1	174.28	5.2	175.99	173.00	7.9	6,205	0.13%
2023/04/19	15	178.67	3.1	179.89	176.00	11.9	6,377	0.19%
2023/04/18	5	185.69	3.1	184.40	182.00	1.9	6,430	0.03%
2023/04/17	1.3	184.79	1	184.03	185.50	0.3	6,424	0.00%
2023/04/14	1	180.51	6	182.25	183.00	-5	6,413	-0.08%
2023/04/13	1.1	184.86	7.3	183.34	182.00	-6.2	6,426	-0.10%
2023/04/12	17.2	183.66	15.3	183.55	183.50	1.9	6,422	0.03%
2023/04/11	9.2	184.35	28.1	185.32	184.50	-18.9	6,426	-0.29%
2023/04/10	8.7	182.44	18	183.86	185.00	-9.3	6,388	-0.15%
2023/04/07	15	183.13	6	182.25	182.00	9	6,379	0.14%
2023/04/06	8.1	182.33	5	183.80	184.50	3.1	6,335	0.05%
2023/03/31	8	181.13	11	181.86	182.50	-3	6,287	-0.05%
2023/03/30	9.1	179.40	16	180.09	181.50	-6.9	6,254	-0.11%
2023/03/29	186.4	182.39	176.2	180.50	178.50	10.2	6,181	0.16%	大買/大賣/
2023/03/28	28.3	182.20	28.3	183.84	186.00	0	5,953	0.00%
2023/03/27	18.2	180.61	10.9	181.74	181.00	7.3	5,780	0.13%
2023/03/24	60.6	179.28	68.3	179.19	179.50	-7.7	5,711	-0.13%
2023/03/23	0.1	173.89	4.1	173.25	173.50	-4	5,597	-0.07%
2023/03/22	4	172.13	3	172.17	171.50	1	5,604	0.02%
2023/03/21	2.1	171.00	13.2	171.39	172.00	-11.1	5,625	-0.20%
2023/03/20	5	172.50	6	172.92	171.00	-1	5,601	-0.02%
2023/03/17	7	166.57	30	166.97	168.00	-23	5,550	-0.41%
2023/03/16	22	164.61	14	166.36	165.50	8	5,513	0.15%
2023/03/15	2	166.01	63	166.24	165.50	-61	5,549	-1.10%
2023/03/14	36	162.92	13	163.19	162.50	23	5,550	0.41%
2023/03/13	45.1	164.78	4	163.88	165.00	41.1	5,584	0.74%
2023/03/10	116.4	168.20	105	164.20	164.50	11.4	5,589	0.20%	大買/大賣/
2023/03/09	11	174.41	9	174.50	174.00	2	5,537	0.04%
2023/03/08	7.1	172.92	11	174.77	176.50	-3.9	5,521	-0.07%
2023/03/07	7	174.36	10.1	174.30	173.00	-3.1	5,514	-0.06%
2023/03/06	2.1	173.26	29	172.60	175.50	-27	5,485	-0.49%
2023/03/03	12.1	168.71	37.1	169.18	167.00	-25	5,445	-0.46%
2023/03/02	11.1	166.11	4	167.00	167.00	7.1	5,562	0.13%
2023/03/01	37.1	164.98	5	166.00	166.50	32.1	5,585	0.57%
2023/02/24	27	171.78	0.1	172.00	170.00	26.9	5,534	0.49%
2023/02/23	3	173.83	15	175.47	174.50	-12	5,504	-0.22%
2023/02/22	66.1	173.35	49	172.84	172.00	17.1	5,511	0.31%
2023/02/21	37.4	177.83	35.1	177.73	177.00	2.3	5,501	0.04%
2023/02/20	23.1	177.00	23.2	175.77	178.00	-0.1	5,513	0.00%
2023/02/17	12.5	172.57	7	173.15	173.00	5.5	5,504	0.10%
2023/02/16	14.1	171.86	5	172.20	171.00	9.1	5,525	0.16%
2023/02/15	17.3	173.52	41	174.43	173.00	-23.8	5,596	-0.42%
2023/02/14	6.1	169.87	8	170.63	170.50	-1.9	5,514	-0.03%
2023/02/13	36.1	168.95	11.1	168.82	169.00	25	5,559	0.45%
2023/02/10	79.4	166.87	50	169.85	171.00	29.4	5,535	0.53%
2023/02/09	10	172.90	2.3	173.07	172.50	7.7	5,319	0.14%
2023/02/08	3	174.67	5	173.30	175.50	-2	5,338	-0.04%
2023/02/07	41.3	172.76	39.3	173.50	173.00	2	5,296	0.04%
2023/02/06	14.3	178.35	5	181.00	176.00	9.3	5,253	0.18%
2023/02/03	17.2	185.45	14	186.46	183.00	3.2	5,302	0.06%
2023/02/02	13	189.12	9	190.22	187.50	4	5,419	0.07%
2023/02/01	18.3	189.65	13.2	191.02	191.50	5.1	5,543	0.09%
2023/01/31	5.1	190.79	7.3	191.71	192.00	-2.2	5,462	-0.04%
2023/01/30	33.2	191.37	59.9	191.12	194.00	-26.7	5,495	-0.49%
2023/01/17	7.1	177.66	5	178.00	180.00	2.1	5,448	0.04%
2023/01/16	35.1	175.51	47.1	175.63	179.00	-12	5,451	-0.22%
2023/01/13	34.6	174.88	41.6	175.28	170.50	-7.1	5,386	-0.13%
2023/01/12	28.2	180.43	68.3	179.21	183.50	-40.1	5,283	-0.76%
2023/01/11	27.5	181.53	39.1	180.24	183.00	-11.6	5,164	-0.22%
2023/01/10	20.3	173.18	35.2	173.47	176.00	-14.9	5,045	-0.29%
2023/01/09	20	162.08	21.3	166.54	170.50	-1.3	4,797	-0.03%
2023/01/06	10.3	150.41	20.7	151.31	155.00	-10.4	4,662	-0.22%
2023/01/05	55	146.89	13.2	147.20	146.00	41.8	4,635	0.90%
2023/01/04	2.1	144.89	0	0.00	143.00	2.1	4,643	0.05%
2023/01/03	11	141.73	11.1	140.41	143.00	-0.1	4,716	0.00%
2022/12/30	3.2	139.17	3	138.67	136.50	0.2	4,778	0.00%
2022/12/29	12	140.08	4	140.36	141.50	8	4,994	0.16%
2022/12/28	2	140.50	4.1	139.90	140.00	-2.1	5,058	-0.04%
2022/12/27	8	140.56	2.2	140.86	140.00	5.9	5,073	0.12%
2022/12/26	3.2	136.53	2	136.75	135.50	1.2	5,085	0.02%
2022/12/23	2	137.00	0	0.00	138.00	2	5,193	0.04%
2022/12/22	3	137.67	9	137.50	137.50	-6	5,241	-0.12%
2022/12/21	5	137.20	4	136.62	136.00	1	5,285	0.02%
2022/12/20	7.1	143.52	6	139.83	137.00	1.1	5,293	0.02%
2022/12/19	4	148.63	2	147.51	146.50	2	5,304	0.04%
2022/12/16	9.2	146.24	3.8	146.97	146.00	5.4	5,386	0.10%
2022/12/15	2	152.25	2	154.27	152.00	0	5,411	0.00%
2022/12/14	2	153.75	0	153.00	154.00	2	5,419	0.04%
2022/12/13	8	151.25	1	149.00	148.50	7	5,411	0.13%
2022/12/12	2	150.25	0	0.00	150.50	2	5,371	0.04%
2022/12/09	4.1	151.27	0	0.00	149.50	4.1	5,376	0.08%
2022/12/08	3.5	151.09	0	0.00	150.50	3.5	5,383	0.07%
2022/12/07	4.1	152.93	8.1	153.75	151.50	-4	5,378	-0.08%
2022/12/06	5.2	160.90	2.2	161.17	157.50	2.9	5,334	0.06%
2022/12/05	5.3	165.51	5	165.30	163.00	0.3	5,329	0.00%
2022/12/02	7	165.64	6	165.07	164.50	1	5,278	0.02%
2022/12/01	1.2	160.99	8.7	161.41	162.50	-7.5	5,249	-0.14%
2022/11/30	0.4	156.99	0	0.00	156.00	0.4	5,218	0.01%
2022/11/29	4.2	155.75	3	154.83	155.00	1.2	5,224	0.02%
2022/11/28	3	159.33	0	0.00	159.50	3	5,255	0.06%
2022/11/25	10	159.65	13.1	159.36	158.50	-3.1	5,388	-0.06%
2022/11/24	36.2	162.71	26.1	160.22	162.50	10.1	5,463	0.19%
2022/11/23	4	155.75	2.5	156.70	157.00	1.5	5,314	0.03%
2022/11/22	1	151.99	1.1	151.00	153.50	-0.1	5,319	0.00%
2022/11/21	0	0.00	8.1	152.70	152.50	-8.1	5,329	-0.15%
2022/11/18	61.3	156.46	61	155.53	156.00	0.2	5,325	0.00%
2022/11/17	17.2	154.77	5	156.30	158.00	12.2	5,309	0.23%
2022/11/16	1	154.50	1.1	155.86	156.00	-0.1	5,273	0.00%
2022/11/15	1	151.95	11.2	152.68	154.50	-10.2	5,199	-0.20%
2022/11/14	1.1	151.97	115.5	149.34	152.00	-114.5	5,180	-2.21%	大賣/鉅額交易
2022/11/11	17.3	148.14	164.1	146.78	146.50	-146.8	5,134	-2.86%	大賣/鉅額交易
2022/11/10	16.1	139.66	22	141.32	142.00	-5.9	5,007	-0.12%
2022/11/09	3	139.84	9.2	139.57	141.00	-6.2	4,990	-0.12%
2022/11/08	54.1	135.19	4	134.37	134.00	50.1	4,925	1.02%
2022/11/07	62	131.22	16	130.91	133.00	46	4,884	0.94%
2022/11/04	100.4	127.12	50	127.71	128.50	50.4	4,849	1.04%
2022/11/03	102	128.93	13.2	125.02	129.50	88.8	4,785	1.86%	大買/
2022/11/02	1	125.00	4	126.38	126.50	-3	4,750	-0.06%
2022/11/01	47	123.57	49	122.95	124.00	-2	4,722	-0.04%
2022/10/31	58.2	115.75	55.2	121.07	122.00	3	4,630	0.06%
2022/10/28	42.2	111.96	42.1	112.56	114.00	0.1	4,484	0.00%
2022/10/27	7.1	116.22	9.1	116.67	117.00	-2	4,318	-0.05%
2022/10/26	3	114.50	3.2	114.37	115.00	-0.2	4,321	0.00%
2022/10/25	48.2	122.23	28	115.79	115.00	20.2	4,258	0.48%
2022/10/24	42	125.99	34	127.24	125.00	8	4,231	0.19%
2022/10/21	17	121.56	24	120.79	121.50	-7	4,304	-0.16%
2022/10/20	40.1	123.13	34	123.78	123.00	6.1	4,460	0.14%
2022/10/19	6	128.25	8	128.81	127.00	-2	4,490	-0.04%
2022/10/18	83	126.52	79	128.34	128.00	4	4,502	0.09%
2022/10/17	9	125.22	5	127.50	131.50	4	4,413	0.09%
2022/10/14	7.1	127.03	11	128.45	128.50	-3.9	4,445	-0.09%
2022/10/13	2.1	121.55	5	122.40	123.00	-2.9	4,393	-0.07%
2022/10/12	2	120.50	6	122.58	122.00	-4	4,339	-0.09%
2022/10/11	5.2	121.58	7	122.21	119.00	-1.8	4,282	-0.04%
2022/10/07	41.2	127.59	27	127.91	127.00	14.2	4,233	0.34%
2022/10/06	38.1	131.75	24	132.25	131.50	14.1	4,182	0.34%
2022/10/05	13	137.81	25.8	136.36	140.00	-12.8	3,972	-0.32%
2022/10/04	8	127.50	8.1	128.31	127.50	-0.1	3,964	0.00%
2022/10/03	9	122.72	9	124.78	123.50	0	3,958	0.00%
2022/09/30	1.7	121.95	2.2	122.81	123.50	-0.5	3,964	-0.01%
2022/09/29	18.2	125.21	18.3	125.47	123.00	-0.2	3,916	0.00%
2022/09/28	14.2	129.08	6.3	126.99	126.00	7.9	3,929	0.20%
2022/09/27	5	133.71	3	135.33	136.00	2	3,895	0.05%
2022/09/26	12.2	138.51	10.3	138.64	135.50	1.9	3,919	0.05%
2022/09/23	12	142.88	10	143.05	144.00	2	3,936	0.05%
2022/09/22	20.6	146.20	13.3	147.34	146.00	7.3	3,865	0.19%
2022/09/21	3.1	154.18	1	154.50	155.00	2.1	3,778	0.06%
2022/09/20	11.1	156.97	6	156.00	156.50	5.1	3,785	0.13%
2022/09/19	1	158.51	0.2	159.00	158.50	0.8	3,792	0.02%
2022/09/16	5	160.50	2	159.50	159.50	3	3,808	0.08%
2022/09/15	5	164.80	6.1	163.59	163.50	-1.1	3,800	-0.03%
2022/09/14	9.1	162.56	5	162.00	162.50	4.1	3,815	0.11%
2022/09/13	4	165.75	6	166.92	165.50	-2	3,825	-0.05%
2022/09/12	6	166.75	6	167.75	166.00	0	3,850	0.00%
2022/09/08	6.1	160.51	7.1	162.29	163.00	-1	3,871	-0.03%
2022/09/07	3	157.17	5	156.62	159.00	-2	3,887	-0.05%
2022/09/06	4.2	161.13	2	164.49	160.50	2.1	3,885	0.05%
2022/09/05	6.1	161.83	2	161.25	161.00	4.1	3,918	0.11%
2022/09/02	11	165.32	11	165.00	165.00	0	3,940	0.00%
2022/09/01	31.2	173.42	6	171.42	167.00	25.2	3,896	0.65%
2022/08/31	11	172.59	26.3	173.64	178.50	-15.3	3,774	-0.41%
2022/08/30	2	161.77	4	162.38	162.50	-2	3,705	-0.05%
2022/08/29	5.3	161.63	0	0.00	160.50	5.3	3,759	0.14%
2022/08/26	8.1	171.00	3.1	171.21	169.50	5.1	3,908	0.13%
2022/08/24	3.1	166.91	2	166.75	166.00	1.1	4,011	0.03%
2022/08/23	0	170.50	2	168.25	170.50	-2	4,178	-0.05%
2022/08/22	1	169.03	9	170.33	170.00	-8	4,325	-0.18%
2022/08/19	4	173.51	6.1	174.17	174.00	-2	4,424	-0.05%
2022/08/18	17.3	171.97	11	170.50	170.00	6.2	4,416	0.14%
2022/08/17	1.4	175.50	2	175.50	176.50	-0.6	4,374	-0.01%
2022/08/16	3.2	174.70	11	176.95	174.00	-7.8	4,372	-0.18%
2022/08/15	2	175.75	3.1	174.51	176.50	-1.1	4,347	-0.02%
2022/08/12	4.3	170.09	8.1	170.69	173.50	-3.8	4,307	-0.09%
2022/08/11	8.2	167.61	11.1	168.28	167.50	-2.9	4,296	-0.07%
2022/08/10	2	162.49	0	162.50	162.00	2	4,311	0.05%
2022/08/09	2.2	164.55	3	164.50	164.00	-0.8	4,338	-0.02%
2022/08/08	4	165.13	1	164.04	167.00	3	4,333	0.07%
2022/08/05	9	163.12	9	163.89	165.00	0	4,327	0.00%
2022/08/04	7.1	159.63	8	159.25	161.00	-0.9	4,311	-0.02%
2022/08/03	6.1	156.51	3	156.84	157.00	3.1	4,263	0.07%
2022/08/02	2	154.52	2	155.00	158.00	0	4,251	0.00%
2022/08/01	7.1	155.87	11.1	156.78	158.50	-4	4,240	-0.09%
2022/07/29	4.3	154.26	11	156.73	159.00	-6.7	4,244	-0.16%
2022/07/28	19.1	153.95	29.2	155.26	157.00	-10.1	4,189	-0.24%
2022/07/27	26.5	152.34	6.2	153.01	153.00	20.3	4,114	0.49%
2022/07/26	15.1	172.19	10	167.76	168.50	5	3,994	0.13%
2022/07/25	7	178.79	6	180.00	179.50	1	4,059	0.02%
2022/07/22	11.1	187.32	7	186.07	185.00	4.1	4,026	0.10%
2022/07/21	14.2	184.76	13	186.58	188.50	1.2	4,019	0.03%
2022/07/20	4	181.50	6	181.83	181.00	-2	3,960	-0.05%
2022/07/19	5	176.50	4	178.75	179.00	1	3,951	0.03%
2022/07/18	1	175.52	4	176.25	178.00	-3	3,977	-0.08%
2022/07/15	12	175.83	8	175.25	176.00	4	3,980	0.10%
2022/07/14	1	164.63	6	171.92	174.50	-5	3,970	-0.13%
2022/07/13	6	169.50	1.1	167.62	166.50	5	3,941	0.13%
2022/07/12	5.2	160.47	5	161.60	165.00	0.2	3,903	0.00%
2022/07/11	4.4	169.93	1	170.50	169.50	3.4	3,813	0.09%
2022/07/08	6.1	167.49	7.1	170.97	171.50	-1.1	3,795	-0.03%
2022/07/07	2	158.29	12.2	159.89	162.00	-10.2	3,757	-0.27%
2022/07/06	16.5	167.29	7.6	164.76	161.50	8.9	3,713	0.24%
2022/07/05	2.1	175.60	2	172.53	178.00	0.1	3,657	0.00%
2022/07/04	9.2	179.62	7	175.79	173.50	2.2	3,675	0.06%
2022/07/01	8.1	192.19	16.1	189.40	185.50	-7.9	3,694	-0.21%
2022/06/30	11	193.77	3	193.68	192.50	8	3,690	0.22%
2022/06/29	2	202.00	3.3	201.15	201.00	-1.3	3,717	-0.03%
2022/06/28	16.1	205.32	6	200.92	201.00	10.1	3,750	0.27%
2022/06/27	3	210.33	2	213.73	209.00	1	3,814	0.03%
2022/06/24	3	204.50	2.1	204.78	204.00	0.9	3,791	0.02%
2022/06/23	2	199.25	1	201.98	200.50	1	3,808	0.03%
2022/06/22	10.2	202.97	7	201.08	199.50	3.1	3,864	0.08%
2022/06/21	6	206.00	7.1	209.26	211.00	-1.1	3,831	-0.03%
2022/06/20	6.1	203.42	12.3	203.57	203.00	-6.1	3,800	-0.16%
2022/06/17	19.1	206.36	14	205.11	203.00	5.1	3,753	0.14%
2022/06/16	14.1	218.26	8.1	216.19	212.00	6	3,709	0.16%
2022/06/15	4	216.50	7.1	217.84	218.50	-3.1	3,710	-0.08%
2022/06/14	11.1	211.35	20.1	214.07	218.00	-9	3,700	-0.24%
2022/06/13	16.3	216.70	20.2	218.32	215.00	-3.9	3,654	-0.11%
2022/06/10	4	222.64	10	224.05	228.00	-6	3,624	-0.17%
2022/06/09	15	223.17	23.1	224.87	225.00	-8.1	3,603	-0.23%
2022/06/08	24.2	224.95	18.2	224.30	223.00	6	3,583	0.17%
2022/06/07	30.7	229.53	11	229.32	228.00	19.7	3,544	0.56%
2022/06/06	44.5	232.45	94.3	232.92	234.00	-49.7	3,492	-1.42%
2022/06/02	40.2	223.57	15	222.30	221.00	25.2	3,334	0.76%
2022/06/01	40.2	227.32	38.2	228.38	227.00	2	3,312	0.06%
2022/05/31	73.3	225.67	69.1	225.89	225.00	4.3	3,214	0.13%
2022/05/30	45.2	215.64	25.2	216.39	218.00	20	3,035	0.66%
2022/05/27	31.2	212.85	34.8	210.86	217.00	-3.7	2,889	-0.13%
2022/05/26	10.1	200.60	13	201.15	199.00	-2.9	2,781	-0.11%
2022/05/25	2.2	195.34	6	195.58	195.50	-3.9	2,785	-0.14%
2022/05/24	9.1	197.37	2	194.25	192.00	7.1	2,796	0.25%
2022/05/23	1	198.53	2	200.50	200.50	-1	2,778	-0.03%
2022/05/20	2.1	198.78	4	199.12	200.00	-2	2,805	-0.07%
2022/05/19	5.1	198.22	0	0.00	198.50	5.1	2,822	0.18%
2022/05/18	3.1	206.29	19.4	204.65	205.50	-16.3	2,792	-0.58%
2022/05/17	2.1	201.77	3	200.17	205.00	-0.9	2,753	-0.03%
2022/05/16	5.1	197.27	0	0.00	196.50	5.1	2,736	0.19%
2022/05/13	3.1	197.85	5	195.60	198.00	-1.9	2,745	-0.07%
2022/05/12	4.1	191.26	4	190.38	189.00	0.1	2,816	0.00%
2022/05/11	4.2	195.02	2	194.50	194.00	2.2	2,891	0.08%
2022/05/10	3	191.84	1	191.00	193.50	2	2,910	0.07%
2022/05/09	0.1	195.69	2	195.50	193.50	-1.9	2,914	-0.07%
2022/05/06	8.1	195.40	8.1	195.38	198.50	0.1	2,896	0.00%
2022/05/05	6.3	196.29	21	197.93	198.50	-14.7	2,864	-0.51%
2022/05/04	20.3	194.14	10	196.25	193.50	10.3	2,809	0.37%
2022/05/03	48.6	194.75	39.2	194.69	195.00	9.4	2,752	0.34%
2022/04/29	70.2	200.00	37.2	198.12	195.50	33	2,666	1.24%
2022/04/28	5.3	211.31	3	212.50	211.00	2.3	2,515	0.09%
2022/04/27	7.1	210.41	9.2	208.84	214.00	-2	2,511	-0.08%
2022/04/26	4.2	218.37	4	217.63	217.00	0.2	2,525	0.01%
2022/04/25	5.2	221.20	2.2	223.27	221.50	3	2,546	0.12%
2022/04/22	2.1	227.12	3	227.33	226.00	-0.9	2,586	-0.03%
2022/04/21	0	232.49	3	231.67	233.00	-3	2,559	-0.12%
2022/04/20	7.4	226.82	5	227.50	228.00	2.4	2,561	0.09%
2022/04/19	2.1	231.70	2.6	231.79	228.50	-0.5	2,616	-0.02%
2022/04/18	1.3	226.06	2.1	226.79	226.00	-0.8	2,646	-0.03%
2022/04/15	10.6	229.35	7	231.14	230.00	3.6	2,669	0.13%
2022/04/14	9.1	232.54	2	230.50	230.00	7.1	2,728	0.26%
2022/04/13	0.1	236.13	4.1	237.27	237.50	-4	2,765	-0.14%
2022/04/12	2.2	230.84	4	232.00	231.00	-1.8	2,835	-0.06%
2022/04/11	5.6	234.52	15.2	237.69	233.00	-9.6	2,837	-0.34%
2022/04/08	8	242.54	4.2	243.82	240.50	3.8	2,810	0.14%
2022/04/07	13.7	250.40	13	245.46	243.00	0.7	2,792	0.02%
2022/04/06	1.2	258.50	0	0.00	258.00	1.2	2,719	0.04%
2022/04/01	12.6	258.19	16.2	260.31	263.00	-3.6	2,668	-0.14%
2022/03/31	10.3	266.21	3.4	266.10	266.00	7	2,618	0.27%
2022/03/30	30.2	268.20	26.6	269.20	271.50	3.5	2,593	0.14%
2022/03/29	3.1	281.04	2	280.75	282.00	1.1	2,519	0.04%
2022/03/28	7.1	273.75	5	274.50	276.50	2.1	2,536	0.08%
2022/03/25	32.5	282.84	11.3	284.24	280.50	21.3	2,552	0.83%
2022/03/24	1.2	292.44	1.1	290.82	293.00	0.1	2,506	0.00%
2022/03/23	2.2	293.78	2.1	294.00	292.50	0.1	2,546	0.00%
2022/03/22	2	292.25	0.6	292.58	292.50	1.4	2,582	0.05%
2022/03/21	6.4	293.57	0	0.00	291.50	6.4	2,668	0.24%
2022/03/18	11.1	291.37	1.1	297.77	292.50	10	2,737	0.37%
2022/03/17	0	295.50	1	294.99	296.50	-1	2,857	-0.03%
2022/03/16	3.2	286.21	2	286.75	287.00	1.2	2,929	0.04%
2022/03/15	5.3	285.61	3.1	290.28	285.50	2.2	3,040	0.07%
2022/03/14	1.1	288.98	0	291.50	289.00	1	3,050	0.03%
2022/03/11	2.3	290.53	4	290.38	290.50	-1.7	3,074	-0.06%
2022/03/10	1.1	295.10	4	296.25	295.50	-2.9	3,066	-0.09%
2022/03/09	3.3	286.42	0	0.00	286.50	3.3	3,078	0.11%
2022/03/08	2.5	287.27	6	289.57	286.00	-3.6	3,107	-0.11%
2022/03/07	11.2	293.38	7.2	293.28	292.50	4.1	3,105	0.13%
2022/03/04	3.1	304.04	1	303.00	303.00	2.1	3,178	0.07%
2022/03/03	1.2	311.11	0	0.00	310.50	1.2	3,325	0.03%
2022/03/02	0.1	307.68	1	309.00	309.50	-0.9	3,340	-0.03%
2022/03/01	1.3	308.07	1	307.50	308.00	0.3	3,340	0.01%
2022/02/25	22.1	303.53	0.1	305.39	302.00	22	3,351	0.66%
2022/02/24	5.8	304.15	4.2	303.43	302.50	1.6	3,345	0.05%
2022/02/23	1.9	309.79	1.1	310.47	310.50	0.8	3,342	0.02%
2022/02/22	9.4	311.69	1.4	308.56	310.00	8.1	3,353	0.24%
2022/02/21	3.1	314.72	9	315.44	321.00	-5.9	3,347	-0.18%
2022/02/18	5.1	313.46	3	314.51	316.00	2.1	3,386	0.06%
2022/02/17	6.1	318.25	4.1	318.89	318.00	2	3,428	0.06%
2022/02/16	3.2	314.38	3.2	314.74	316.00	0	3,422	0.00%
2022/02/15	19.6	309.52	10	309.85	308.00	9.5	3,405	0.28%
2022/02/14	16.5	305.55	11.1	312.69	312.50	5.4	3,376	0.16%
2022/02/11	32.6	327.20	18.2	320.25	320.00	14.4	3,274	0.44%
2022/02/10	17.1	338.18	9	340.06	341.00	8.1	3,178	0.25%
2022/02/09	10.1	336.51	11.1	339.93	344.00	-0.9	3,185	-0.03%
2022/02/08	0.1	342.50	0	345.00	343.00	0.1	3,174	0.00%
2022/02/07	0	0.00	1.1	340.50	335.50	-1.1	3,219	-0.03%
2022/01/26	4.1	332.99	4	335.63	335.50	0.1	3,278	0.00%
2022/01/25	1.4	339.15	0.1	336.99	336.00	1.3	3,345	0.04%
2022/01/24	6.2	331.71	9.1	336.20	343.50	-2.8	3,423	-0.08%
2022/01/21	5.2	338.14	2	338.25	338.50	3.2	3,748	0.09%
2022/01/20	0	339.00	14	339.07	340.00	-14	3,771	-0.37%
2022/01/19	11.5	336.12	2	338.00	333.00	9.5	3,853	0.25%
2022/01/18	4.7	346.95	3.4	347.49	344.50	1.3	3,822	0.03%
2022/01/17	6.1	335.04	12	337.51	340.50	-6	3,781	-0.16%
2022/01/14	4.4	330.89	1.1	337.64	331.00	3.3	3,745	0.09%
2022/01/13	4.2	336.85	1.5	338.96	336.00	2.6	3,734	0.07%
2022/01/12	20.7	335.80	20.1	338.60	337.00	0.7	3,739	0.02%
2022/01/11	9.5	345.04	2	344.51	343.00	7.5	3,665	0.20%
2022/01/10	2.1	350.26	3.5	350.43	354.50	-1.4	3,617	-0.04%
2022/01/07	19.4	362.54	3.4	362.51	355.00	16	3,593	0.45%
2022/01/06	8.5	376.79	10.5	373.38	375.00	-2.1	3,528	-0.06%
2022/01/05	1	384.50	7.8	384.92	385.50	-6.8	3,486	-0.19%
2022/01/04	2.4	376.45	4.1	376.63	379.50	-1.6	3,406	-0.05%
2022/01/03	2	372.99	23.8	372.56	372.00	-21.7	3,396	-0.64%
2021/12/30	0.2	374.12	1.2	375.44	374.50	-1	3,401	-0.03%
2021/12/29	5.1	371.52	1	372.50	371.00	4.1	3,393	0.12%
2021/12/28	0.2	372.03	0.1	372.00	371.50	0.1	3,407	0.00%
2021/12/27	4	370.75	2	372.50	371.00	2	3,415	0.06%
2021/12/24	7.3	372.77	2	374.25	370.00	5.3	3,423	0.15%
2021/12/23	8.1	374.61	32.5	372.25	372.50	-24.4	3,422	-0.71%
2021/12/22	47.1	376.73	35	377.34	376.00	12.1	3,471	0.35%
2021/12/21	2.7	371.20	19.1	373.30	380.00	-16.5	3,471	-0.47%
2021/12/20	13.8	367.50	0.2	366.69	367.00	13.6	3,446	0.40%
2021/12/17	7.3	375.37	5.1	375.50	376.00	2.3	3,419	0.07%
2021/12/16	10	385.05	9.2	384.16	383.00	0.9	3,391	0.03%
2021/12/15	21.1	383.59	13.1	384.83	380.50	8	3,368	0.24%
2021/12/14	48.3	384.52	80.6	383.35	385.00	-32.3	3,329	-0.97%
2021/12/13	25.8	388.34	52.9	387.49	382.50	-27.1	3,263	-0.83%
2021/12/10	11.4	371.43	9	373.05	374.00	2.4	3,130	0.08%
2021/12/09	40.3	368.02	77.1	368.56	377.00	-36.9	3,055	-1.21%
2021/12/08	7.6	361.03	10	362.80	362.00	-2.5	2,991	-0.08%
2021/12/07	2.1	360.16	10	359.75	362.00	-8	2,961	-0.27%
2021/12/06	2.4	354.32	2	356.50	355.00	0.4	2,948	0.01%
2021/12/03	3.3	354.62	3	356.17	355.50	0.3	2,979	0.01%
2021/12/02	4.3	351.50	2	349.50	352.00	2.3	3,000	0.08%
2021/12/01	8.1	357.70	1.1	358.53	358.00	7	3,036	0.23%
2021/11/30	17.3	368.58	19.2	365.69	362.50	-2	3,072	-0.06%
2021/11/29	13.3	359.61	45.8	361.78	364.50	-32.4	3,017	-1.08%
2021/11/26	5.3	343.76	3.1	342.05	340.50	2.2	2,913	0.08%
2021/11/25	6.2	356.40	4.2	357.57	351.00	2	2,917	0.07%
2021/11/24	5.2	358.41	18.1	359.26	356.00	-12.9	2,905	-0.44%
2021/11/23	5	355.12	21	357.55	353.50	-16	2,883	-0.55%
2021/11/22	3	355.35	7	357.50	356.00	-4	2,874	-0.14%
2021/11/19	9	352.50	8	354.43	351.50	1	2,886	0.03%
2021/11/18	9.2	354.61	5.6	352.51	352.50	3.5	2,902	0.12%
2021/11/17	6.1	362.75	2	360.00	361.00	4.1	2,905	0.14%
2021/11/16	7.2	361.89	6.4	358.67	357.50	0.8	2,909	0.03%
2021/11/15	1	352.53	1.2	355.17	352.00	-0.2	2,900	-0.01%
2021/11/12	2.1	353.14	26.3	352.31	349.50	-24.2	2,922	-0.83%
2021/11/11	0.2	351.36	2.2	352.26	348.00	-2	2,935	-0.07%
2021/11/10	0.1	350.00	19	349.32	350.50	-19	2,968	-0.64%
2021/11/09	3.1	350.13	7.1	349.50	349.00	-4	3,001	-0.13%
2021/11/08	15.2	350.32	4.2	346.88	347.00	11.1	3,013	0.37%
2021/11/05	2	355.00	4.1	352.66	356.00	-2.1	2,990	-0.07%
2021/11/04	26	354.02	10.5	350.39	354.00	15.5	2,994	0.52%
2021/11/03	5	356.20	16.1	357.07	358.00	-11.1	2,962	-0.38%
2021/11/02	10.1	354.83	15.3	348.35	346.50	-5.2	2,937	-0.18%
2021/11/01	12	357.63	24.2	358.07	358.50	-12.1	2,913	-0.42%
2021/10/29	42.1	354.97	75.9	355.76	357.50	-33.8	2,823	-1.20%
2021/10/28	21.3	328.10	6.1	327.99	325.00	15.2	2,515	0.60%
2021/10/27	17.3	323.89	28.2	321.01	329.00	-10.9	2,537	-0.43%
2021/10/26	3.2	307.22	8.2	307.75	305.00	-5	2,596	-0.19%
2021/10/25	5.2	301.56	0	0.00	300.00	5.2	2,643	0.20%
2021/10/22	0	0.00	2	304.77	305.00	-2	2,734	-0.07%
2021/10/21	3.1	301.25	0.1	304.98	300.50	3	2,778	0.11%
2021/10/20	1.1	302.59	3	304.83	302.00	-1.9	2,827	-0.07%
2021/10/19	3.1	301.18	2	304.25	300.00	1.1	2,846	0.04%
2021/10/18	6.1	303.85	0	305.00	300.00	6.1	2,874	0.21%
2021/10/15	0	305.00	3	304.67	304.00	-3	2,889	-0.10%
2021/10/14	3.1	298.84	2.2	301.78	298.50	0.9	2,925	0.03%
2021/10/13	14.2	297.36	7	302.64	295.50	7.2	2,955	0.24%
2021/10/12	0.1	302.10	1	307.50	305.50	-1	2,981	-0.03%
2021/10/08	1	307.50	41.1	307.27	305.50	-40.1	3,053	-1.31%
2021/10/07	1.4	310.42	3	309.51	311.50	-1.7	3,154	-0.05%
2021/10/06	4	302.49	5	301.10	301.00	-1	3,220	-0.03%
2021/10/05	2.1	298.35	2.2	300.59	299.50	-0.1	3,278	0.00%
2021/10/04	2.1	297.56	2.3	296.41	297.00	-0.2	3,320	-0.01%
2021/10/01	1.7	303.08	3.1	303.58	303.50	-1.4	3,343	-0.04%
2021/09/30	0.6	309.99	1	310.00	310.00	-0.4	3,377	-0.01%
2021/09/29	12.3	302.30	3.2	302.68	301.50	9.1	3,393	0.27%
2021/09/28	4.6	314.92	3.1	315.38	314.50	1.5	3,384	0.04%
2021/09/27	3.4	322.24	14.2	323.80	323.50	-10.8	3,394	-0.32%
2021/09/24	1	320.53	0	0.00	319.50	1	3,409	0.03%
2021/09/23	2.1	319.82	2	320.75	319.50	0.1	3,487	0.00%
2021/09/22	1.2	318.28	0.1	325.64	319.50	1.1	3,575	0.03%
2021/09/17	3.1	322.73	4.1	322.93	323.50	-0.9	3,712	-0.03%
2021/09/16	5.5	317.21	2.1	317.10	317.00	3.4	3,697	0.09%
2021/09/15	6.1	318.25	0	319.00	316.00	6.1	3,745	0.16%
2021/09/14	5	320.40	4	322.13	320.50	1	3,785	0.03%
2021/09/13	25.5	320.40	8	320.25	319.00	17.5	3,835	0.46%
2021/09/10	2	329.80	3	332.67	334.00	-1	3,807	-0.03%
2021/09/09	1.2	326.09	0	329.50	327.50	1.2	3,861	0.03%
2021/09/08	3.5	330.45	3.1	328.48	326.50	0.3	3,895	0.01%
2021/09/07	14.1	344.44	8	341.63	339.00	6.1	3,929	0.16%
2021/09/06	7.2	355.48	28	357.64	355.00	-20.8	3,984	-0.52%
2021/09/03	13	350.53	10.1	351.13	351.00	2.9	4,103	0.07%
2021/09/02	7.2	342.73	5.1	343.76	340.00	2.1	4,294	0.05%
2021/09/01	34.1	338.98	12.3	341.78	344.00	21.8	4,272	0.51%
2021/08/31	4	333.25	4.1	329.51	330.50	-0.1	4,243	0.00%
2021/08/30	1	327.04	0.1	327.00	327.50	1	4,231	0.02%
2021/08/27	5.2	325.83	5	325.60	325.00	0.2	4,231	0.00%
2021/08/26	7.2	326.40	6.1	324.66	326.00	1.1	4,241	0.03%
2021/08/25	5.1	326.20	4	326.88	328.00	1.1	4,264	0.02%
2021/08/24	6.1	321.25	4.2	324.91	319.50	1.8	4,280	0.04%
2021/08/23	2.2	319.46	12	319.29	321.00	-9.9	4,264	-0.23%
2021/08/20	27.6	313.58	9.1	312.29	310.00	18.5	4,262	0.43%
2021/08/19	6.1	324.58	5.2	325.26	324.50	0.9	4,276	0.02%
2021/08/18	0	323.64	3	321.71	328.00	-3	4,304	-0.07%
2021/08/17	4.1	323.98	6.1	325.33	319.50	-2	4,320	-0.05%
2021/08/16	4.2	325.02	1	322.16	321.00	3.2	4,328	0.07%
2021/08/13	16.2	333.66	0	344.00	331.50	16.2	4,375	0.37%
2021/08/12	0	342.83	5.8	343.21	343.50	-5.8	4,419	-0.13%
2021/08/11	2.1	338.29	1	337.00	335.50	1.1	4,443	0.03%
2021/08/10	17.1	338.01	18.2	340.28	337.00	-1.1	4,482	-0.02%
2021/08/09	11.4	340.07	1.1	343.03	338.00	10.3	4,528	0.23%
2021/08/06	33.2	352.58	41	346.57	348.50	-7.8	4,603	-0.17%
2021/08/05	44.3	345.90	4.3	346.01	350.00	40	4,629	0.86%
2021/08/04	3.1	339.18	5	340.10	337.00	-1.9	4,707	-0.04%
2021/08/03	13.3	336.53	6	337.33	336.50	7.3	4,743	0.15%
2021/08/02	16.4	340.55	6	338.58	338.50	10.4	4,717	0.22%
2021/07/30	10.2	347.99	15.1	349.97	346.00	-4.9	4,676	-0.11%
2021/07/29	4.1	343.93	2	346.75	347.50	2.1	4,532	0.05%
2021/07/28	9.9	341.65	7.4	345.87	344.50	2.5	4,562	0.05%
2021/07/27	10.4	360.62	6	361.92	356.00	4.4	4,648	0.09%
2021/07/26	12.3	363.35	7	363.86	363.00	5.3	4,752	0.11%
2021/07/23	7	372.99	5.2	376.34	370.00	1.9	4,753	0.04%
2021/07/22	12.1	373.15	4.3	373.11	372.50	7.8	4,756	0.16%
2021/07/21	9.4	378.20	6.3	377.07	376.00	3.2	4,725	0.07%
2021/07/20	32.5	380.51	14.1	382.89	375.00	18.3	4,741	0.39%
2021/07/19	12.3	381.41	5.2	382.63	381.50	7.1	4,715	0.15%
2021/07/16	10.2	389.67	8.4	390.62	390.00	1.7	4,728	0.04%
2021/07/15	41.3	395.59	20.1	395.62	392.50	21.2	4,731	0.45%
2021/07/14	7.4	390.93	44.7	390.88	395.00	-37.3	4,677	-0.80%
2021/07/13	13	383.19	22.3	385.39	381.00	-9.3	4,599	-0.20%
2021/07/12	134.1	377.59	17	380.07	381.00	117.1	4,558	2.57%	大買/鉅額交易
2021/07/09	21.7	364.76	6.6	367.42	370.00	15.1	4,501	0.34%
2021/07/08	8.2	370.63	11.5	372.65	370.00	-3.3	4,514	-0.07%
2021/07/07	12.8	368.96	15.2	370.97	371.00	-2.4	4,520	-0.05%
2021/07/06	12.6	379.38	10.1	380.44	376.00	2.5	4,489	0.05%
2021/07/05	18	381.58	15.1	381.36	382.00	2.8	4,512	0.06%
2021/07/02	7.1	371.68	19.1	371.08	374.50	-12	4,491	-0.27%
2021/07/01	15.1	373.01	14.4	373.52	366.00	0.7	4,530	0.02%
2021/06/30	28.1	380.39	39.1	379.41	375.00	-11	4,535	-0.24%
2021/06/29	28.1	379.51	106.6	378.09	375.00	-78.5	4,487	-1.75%	大賣/
2021/06/28	18	373.48	32.6	374.52	380.00	-14.6	4,418	-0.33%
2021/06/25	11.1	367.19	5	370.09	364.00	6	4,310	0.14%
2021/06/24	13.1	370.12	7	369.79	366.00	6.1	4,362	0.14%
2021/06/23	10	372.60	13.3	373.64	373.50	-3.3	4,387	-0.08%
2021/06/22	4.1	368.65	10.9	369.67	368.00	-6.8	4,348	-0.16%
2021/06/21	3.1	363.46	13	364.96	363.00	-9.9	4,326	-0.23%
2021/06/18	20.1	369.00	11.1	371.95	364.00	9	4,329	0.21%
2021/06/17	14.5	364.87	15.4	365.17	369.00	-0.9	4,306	-0.02%
2021/06/16	32.2	370.29	22.2	369.19	364.50	9.9	4,289	0.23%
2021/06/15	19.1	375.06	7.6	372.66	376.00	11.4	4,251	0.27%
2021/06/11	18.1	367.25	40.7	370.39	373.50	-22.5	4,181	-0.54%
2021/06/10	23.6	356.01	45.6	356.40	358.00	-22	4,006	-0.55%
2021/06/09	10.2	333.02	3.4	333.97	332.00	6.9	3,776	0.18%
2021/06/08	3.1	329.64	5	328.90	330.00	-1.9	3,876	-0.05%
2021/06/07	6.6	322.65	5	324.40	325.00	1.6	3,889	0.04%
2021/06/04	2	325.00	4	326.88	326.50	-2	3,909	-0.05%
2021/06/03	3.1	325.16	7.5	325.85	327.00	-4.5	3,992	-0.11%
2021/06/02	15.7	324.50	5.1	323.66	320.00	10.6	4,071	0.26%
2021/06/01	2	329.80	6	330.83	329.00	-4	4,099	-0.10%
2021/05/31	6.2	325.13	4	326.25	326.00	2.2	4,147	0.05%
2021/05/28	3.1	324.13	6	327.34	326.00	-2.9	4,201	-0.07%
2021/05/27	13.1	319.93	2	321.75	321.00	11.1	4,277	0.26%
2021/05/26	41.4	328.03	5.1	329.76	323.00	36.3	4,298	0.85%
2021/05/25	15.1	326.05	13.7	325.37	328.00	1.4	4,318	0.03%
2021/05/24	4.1	309.76	5	309.51	312.50	-1	4,372	-0.02%
2021/05/21	4	304.15	6	306.08	307.50	-2	4,449	-0.04%
2021/05/20	9.2	303.34	4	302.75	299.00	5.2	4,524	0.12%
2021/05/19	4.2	307.73	3	309.38	314.00	1.1	4,618	0.02%
2021/05/18	11.2	311.50	13.2	310.59	314.00	-2	4,656	-0.04%
2021/05/17	3.2	289.66	18.2	298.08	300.00	-15	4,788	-0.31%
2021/05/14	37	315.67	6.8	306.50	302.50	30.2	4,979	0.61%
2021/05/13	12.3	325.02	10.4	326.82	322.50	1.9	5,298	0.04%
2021/05/12	9.4	317.15	12.6	318.49	328.50	-3.2	5,329	-0.06%
2021/05/11	11.4	322.38	17	323.88	322.50	-5.6	5,286	-0.11%
2021/05/10	4.2	334.35	9.1	338.51	338.50	-5	5,285	-0.09%
2021/05/07	2.3	334.73	20.4	335.83	337.50	-18.1	5,327	-0.34%
2021/05/06	17.1	325.62	16	326.00	326.00	1.1	5,365	0.02%
2021/05/05	25.9	325.64	45.6	329.43	326.00	-19.6	5,423	-0.36%
2021/05/04	41.2	331.19	30.4	326.99	322.00	10.8	5,473	0.20%
2021/05/03	48.7	341.88	46.4	347.49	350.00	2.3	5,365	0.04%
2021/04/29	18.1	369.58	6.1	371.41	366.50	11.9	5,312	0.22%
2021/04/28	13.5	366.83	2	365.02	365.00	11.5	5,387	0.21%
2021/04/27	0.3	370.91	7.1	370.58	370.50	-6.7	5,591	-0.12%
2021/04/26	10.4	370.29	1.3	370.99	372.00	9.2	5,676	0.16%
2021/04/23	0.1	371.96	3.1	370.26	372.00	-3	5,735	-0.05%
2021/04/22	8.7	369.28	21	368.79	367.50	-12.4	5,873	-0.21%
2021/04/21	7.7	374.53	3.2	372.47	371.50	4.6	6,144	0.07%
2021/04/20	5.2	380.14	33.1	379.19	381.00	-28	6,408	-0.44%
2021/04/19	4.4	379.24	3.5	380.09	379.50	0.9	6,503	0.01%
2021/04/16	8.1	381.09	13.6	382.01	383.00	-5.5	6,764	-0.08%
2021/04/15	3.2	372.23	2.3	373.58	376.50	0.9	6,849	0.01%
2021/04/14	19.4	369.26	8	367.70	369.50	11.4	7,039	0.16%
2021/04/13	13.3	377.34	3.6	378.19	375.50	9.7	7,131	0.14%
2021/04/12	6.3	378.97	9.1	380.61	381.50	-2.8	7,168	-0.04%
2021/04/09	12.7	380.68	55.8	381.04	379.00	-43.1	7,375	-0.58%
2021/04/08	6.4	383.30	4.5	384.17	385.50	1.9	7,377	0.03%
2021/04/07	18.6	385.20	3.3	385.48	384.50	15.3	7,368	0.21%
2021/04/06	62.2	390.49	5.1	391.26	390.00	57	7,314	0.78%
2021/04/01	13.1	391.03	7.1	392.40	389.50	6	7,298	0.08%
2021/03/31	11	391.77	19.2	392.13	391.00	-8.2	7,273	-0.11%
2021/03/30	18.1	392.02	16.1	390.53	395.00	2	7,251	0.03%
2021/03/29	57.8	397.32	16.3	391.61	390.50	41.5	7,230	0.57%
2021/03/26	28.4	391.10	17.6	394.93	397.00	10.8	7,177	0.15%
2021/03/25	4	386.37	1.1	385.54	386.00	2.9	7,131	0.04%
2021/03/24	12.2	387.13	9.2	387.12	384.00	3	7,141	0.04%
2021/03/23	9.2	383.85	7	385.07	385.00	2.2	7,115	0.03%
2021/03/22	7.1	382.76	9	384.33	384.00	-1.9	7,134	-0.03%
2021/03/19	5.5	379.57	5	379.60	380.00	0.5	7,152	0.01%
2021/03/18	8.8	388.59	4.3	386.23	384.50	4.5	7,251	0.06%
2021/03/17	2.3	389.18	9.2	391.00	389.50	-6.9	7,331	-0.09%
2021/03/16	8.3	390.77	4.1	391.83	389.50	4.2	7,354	0.06%
2021/03/15	5.3	391.75	3.1	392.67	392.00	2.2	7,417	0.03%
2021/03/12	18	396.02	33.3	396.88	393.50	-15.3	7,427	-0.21%
2021/03/11	8	386.75	6.4	386.41	386.50	1.7	7,369	0.02%
2021/03/10	10.3	381.32	53.2	380.01	381.00	-42.9	7,382	-0.58%
2021/03/09	9.3	372.64	12	374.83	375.50	-2.7	7,422	-0.04%
2021/03/08	4.3	377.27	17.5	379.98	380.00	-13.1	7,506	-0.17%
2021/03/05	11.5	370.19	18.4	369.71	371.00	-6.8	7,430	-0.09%
2021/03/04	8.4	369.77	21.2	370.51	369.00	-12.7	7,423	-0.17%
2021/03/03	7.9	371.44	23.1	372.64	380.50	-15.3	7,351	-0.21%
2021/03/02	33.6	379.10	16.3	374.17	371.50	17.2	7,307	0.24%
2021/02/26	40.3	382.38	7.6	382.33	380.50	32.7	7,252	0.45%
2021/02/25	52.2	397.84	21.1	397.61	393.00	31.1	7,230	0.43%
2021/02/24	22.3	403.65	123.3	400.35	400.50	-100.9	7,278	-1.39%	大賣/
2021/02/23	20	408.16	8.7	406.95	406.50	11.4	7,217	0.16%
2021/02/22	26.9	411.23	16.4	413.17	413.50	10.5	7,196	0.15%
2021/02/19	18.9	391.80	31.4	391.08	398.00	-12.5	7,124	-0.18%
2021/02/18	8.2	380.35	7.1	380.30	381.00	1.1	7,100	0.02%
2021/02/17	31.4	380.06	24.1	382.52	379.50	7.3	7,226	0.10%
2021/02/05	49.2	375.78	16	374.47	370.50	33.2	7,066	0.47%
2021/02/04	117.9	388.06	15.7	388.77	388.00	102.2	6,827	1.50%	大買/鉅額交易
2021/02/03	11.5	431.15	9.2	431.93	425.50	2.3	6,458	0.04%
2021/02/02	12.3	433.86	11.1	432.73	434.50	1.2	6,391	0.02%
2021/02/01	7.1	415.77	8	418.13	420.50	-0.9	6,381	-0.01%
2021/01/29	13.3	423.18	33	425.61	414.00	-19.7	6,363	-0.31%
2021/01/28	9.4	420.97	3.3	421.38	418.00	6.1	6,359	0.10%
2021/01/27	18.2	435.42	21.7	432.02	435.00	-3.4	6,321	-0.05%
2021/01/26	19.6	441.26	9.2	445.19	435.00	10.5	6,263	0.17%
2021/01/25	17.6	457.28	9.2	460.92	451.00	8.5	6,183	0.14%
2021/01/22	17.1	461.49	12.1	460.80	457.50	5	6,156	0.08%
2021/01/21	16.6	457.99	46.9	457.57	458.00	-30.3	6,176	-0.49%
2021/01/20	54.7	452.18	29	453.34	446.00	25.6	6,149	0.42%
2021/01/19	11	431.77	25.1	434.22	445.00	-14.1	5,938	-0.24%
2021/01/18	7.2	420.57	8.2	421.59	424.50	-1.1	5,865	-0.02%
2021/01/15	33.1	422.87	18.3	420.19	419.50	14.8	5,817	0.25%
2021/01/14	33.7	435.74	27.2	437.33	424.00	6.5	5,717	0.11%
2021/01/13	10.3	411.80	41.5	411.15	423.50	-31.2	5,467	-0.57%
2021/01/12	25.1	389.14	11.3	389.34	385.00	13.8	5,281	0.26%
2021/01/11	20.6	386.56	56.3	382.61	394.00	-35.7	5,196	-0.69%
2021/01/08	17.3	356.06	21.3	358.83	363.00	-4	4,960	-0.08%
2021/01/07	79.1	353.57	11	355.91	355.00	68.1	4,890	1.39%
2021/01/06	25.2	377.06	13	373.46	371.00	12.2	4,831	0.25%
2021/01/05	26.1	368.74	14.2	366.58	369.00	11.9	4,874	0.24%
2021/01/04	31.6	361.45	20	361.43	364.50	11.6	5,050	0.23%
2020/12/31	5.2	348.39	16.1	350.53	346.00	-11	4,850	-0.23%
2020/12/30	11	343.32	8.2	346.63	344.00	2.8	4,814	0.06%
2020/12/29	7.1	346.80	64	347.66	345.50	-56.9	4,815	-1.18%
2020/12/28	6.2	344.44	38	349.07	344.50	-31.8	4,809	-0.66%
2020/12/25	4.1	343.66	0	348.50	344.00	4.1	4,793	0.08%
2020/12/24	76	347.88	3	348.00	347.00	73	4,805	1.52%
2020/12/23	35	343.43	2	345.75	348.50	33	4,814	0.69%
2020/12/22	4	344.00	4	342.50	342.50	0	4,845	0.00%
2020/12/21	6.1	342.38	8.1	345.98	348.00	-2	4,870	-0.04%
2020/12/18	5.2	342.19	4	343.00	343.00	1.2	4,866	0.02%
2020/12/17	4.1	343.87	2	342.25	341.50	2.1	4,892	0.04%
2020/12/16	0.1	344.80	4	344.38	346.00	-3.9	4,918	-0.08%
2020/12/15	6	335.18	2.2	338.54	340.50	3.9	4,891	0.08%
2020/12/14	15.2	341.69	10.1	348.80	337.50	5.1	4,897	0.10%
2020/12/11	6.1	340.75	3	343.33	339.00	3.1	4,832	0.06%
2020/12/10	6.1	350.09	4	349.75	350.00	2.1	4,778	0.04%
2020/12/09	39	351.60	28.1	353.06	358.00	11	4,798	0.23%
2020/12/08	5	342.50	5	342.90	345.00	0	4,774	0.00%
2020/12/07	6	342.33	3	339.33	340.00	3	4,827	0.06%
2020/12/04	4	349.49	19	351.13	347.50	-15	4,786	-0.31%
2020/12/03	11	346.77	7	349.14	350.00	4	4,756	0.08%
2020/12/02	98.1	349.95	15	348.23	347.00	83.1	4,735	1.75%
2020/12/01	3	334.01	2	336.00	336.50	1	4,650	0.02%
2020/11/30	2	334.78	8.3	336.64	335.00	-6.3	4,699	-0.13%
2020/11/27	2.1	331.80	3	332.50	333.00	-0.9	4,671	-0.02%
2020/11/26	9	333.39	11	333.23	331.50	-2	4,699	-0.04%
2020/11/25	12	332.29	6	331.08	329.00	6	4,728	0.13%
2020/11/24	8	335.68	16	335.75	337.00	-8	4,750	-0.17%
2020/11/23	16.1	341.90	14.1	340.62	334.50	2	4,819	0.04%
2020/11/20	2	335.02	5	336.80	338.00	-3	4,863	-0.06%
2020/11/19	6	334.59	27.4	335.32	336.00	-21.4	4,921	-0.43%
2020/11/18	7.3	331.98	13.2	331.74	334.50	-5.8	4,929	-0.12%
2020/11/17	17.4	333.63	28.7	337.31	327.00	-11.3	4,936	-0.23%
2020/11/16	17.7	330.14	18.5	330.90	332.00	-0.8	5,054	-0.02%
2020/11/13	25.1	315.00	6	316.83	318.50	19.1	4,944	0.39%
2020/11/12	4.1	315.26	0	0.00	314.00	4.1	5,113	0.08%
2020/11/11	2	318.75	4.2	319.35	318.50	-2.2	5,115	-0.04%
2020/11/10	6.2	317.69	4.2	316.38	315.00	2	5,088	0.04%
2020/11/09	6.4	322.49	14.3	321.40	321.00	-7.9	5,127	-0.15%
2020/11/06	7.1	317.90	9.1	317.28	314.00	-1.9	5,152	-0.04%
2020/11/05	4.6	313.52	8.1	313.25	316.00	-3.5	5,164	-0.07%
2020/11/04	35.1	305.63	32.2	307.71	310.00	2.9	5,164	0.06%
2020/11/03	18	304.25	19	304.97	306.00	-1	5,201	-0.02%
2020/11/02	28	305.86	26.1	303.06	302.50	2	5,250	0.04%
2020/10/30	18	308.83	70	308.85	311.00	-52	5,242	-0.99%
2020/10/29	43.1	309.28	96	309.99	309.50	-52.9	5,309	-1.00%
2020/10/28	15	314.30	20	317.43	319.50	-5	5,415	-0.09%
2020/10/27	2	312.72	7	313.36	314.50	-5	5,412	-0.09%
2020/10/26	13	312.97	19	311.21	310.50	-6	5,480	-0.11%
2020/10/23	3	310.01	6	312.42	312.00	-3	5,715	-0.05%
2020/10/22	11	311.36	3	312.00	310.00	8	5,896	0.14%
2020/10/21	3	317.33	6	317.92	314.50	-3	5,982	-0.05%
2020/10/20	21	316.12	136	317.86	315.50	-115	6,028	-1.91%	大賣/鉅額交易
2020/10/19	2	310.25	177	309.12	310.00	-175	5,975	-2.93%	大賣/鉅額交易
2020/10/16	5	310.30	37	313.69	309.00	-32	5,999	-0.53%
2020/10/15	16	313.56	1	316.00	313.50	15	6,078	0.25%
2020/10/14	175	316.99	18	318.08	314.50	157	6,227	2.52%	大買/鉅額交易
2020/10/13	174	316.75	33	313.85	317.50	141	6,344	2.22%	大買/鉅額交易
2020/10/12	26	305.98	48	308.23	310.00	-22	6,226	-0.35%
2020/10/08	6	288.42	15	288.90	289.50	-9	6,091	-0.15%
2020/10/07	8	287.13	53	286.94	285.00	-45	6,154	-0.73%
2020/10/06	3	292.50	5	292.80	288.50	-2	6,195	-0.03%
2020/10/05	0	0.00	3	288.83	288.50	-3	6,318	-0.05%
2020/09/30	4	287.63	2	286.25	286.50	2	6,498	0.03%
2020/09/29	5.4	286.17	6	287.75	288.50	-0.6	6,728	-0.01%
2020/09/28	3	281.67	5	283.60	284.00	-2	6,934	-0.03%
2020/09/25	8	283.44	8	279.44	278.00	0	7,068	0.00%
2020/09/24	6.5	288.31	2	287.25	287.00	4.5	7,096	0.06%
2020/09/23	1.3	297.38	7	295.50	297.50	-5.7	7,090	-0.08%
2020/09/22	8.5	294.76	5	292.90	292.50	3.5	7,152	0.05%
2020/09/21	4	302.63	1	306.00	299.00	3	7,186	0.04%
2020/09/18	0	0.00	17	302.12	302.50	-17	7,237	-0.23%
2020/09/17	4	303.00	6	300.92	299.50	-2	7,280	-0.03%
2020/09/16	11	303.41	7	303.50	303.00	4	7,335	0.05%
2020/09/15	6	300.41	11	300.09	298.50	-5	7,428	-0.07%
2020/09/14	10	298.15	13	298.73	297.00	-3	7,570	-0.04%
2020/09/11	12	291.33	18	294.08	295.00	-6	7,641	-0.08%
2020/09/10	7	292.14	19.4	291.61	289.50	-12.4	7,673	-0.16%
2020/09/09	7	285.08	8	286.38	287.50	-1	7,761	-0.01%
2020/09/08	1	285.55	2	287.75	287.00	-1	7,911	-0.01%
2020/09/07	10	287.35	6	286.75	285.50	4	8,049	0.05%
2020/09/04	7	286.71	22	289.89	292.00	-15	8,172	-0.18%
2020/09/03	15	289.83	10	292.90	287.50	5	8,358	0.06%
2020/09/02	7	288.22	6	290.59	291.00	1	8,352	0.01%
2020/09/01	15	289.03	6	289.50	288.50	9	8,549	0.11%
2020/08/31	5	289.80	4	295.63	286.00	1	8,586	0.01%
2020/08/28	10	292.05	5	291.50	291.00	5	8,624	0.06%
2020/08/27	16.1	294.23	37	294.82	296.00	-20.9	8,689	-0.24%
2020/08/26	20.1	287.35	17	287.50	290.50	3.1	8,739	0.04%
2020/08/25	4	275.50	2	274.25	280.00	2	8,704	0.02%
2020/08/24	35	269.60	27	269.56	275.00	8	8,806	0.09%
2020/08/21	19.1	264.96	12	265.04	266.00	7.1	8,783	0.08%
2020/08/20	24	263.79	10	261.65	260.00	14	8,803	0.16%
2020/08/19	10	285.95	7	284.50	281.50	3	8,640	0.04%
2020/08/18	29.1	289.37	29.1	285.11	284.50	0	8,670	0.00%
2020/08/17	15	301.17	11	301.50	300.50	4	8,682	0.05%
2020/08/14	8	298.63	18	301.75	303.00	-10	8,791	-0.11%
2020/08/13	46	300.08	37	301.18	299.50	9	8,922	0.10%
2020/08/12	23	297.52	23	297.13	303.00	0	9,009	0.00%
2020/08/11	18	298.17	15	295.43	294.00	3	9,200	0.03%
2020/08/10	12	297.83	35	297.66	298.00	-23	9,239	-0.25%
2020/08/07	33.1	304.30	11	304.14	303.50	22.1	9,257	0.24%
2020/08/06	20	304.22	15	305.73	302.50	5	9,324	0.05%
2020/08/05	26	303.54	13	302.81	304.50	13	9,388	0.14%
2020/08/04	60	303.67	29	304.00	302.00	31	9,594	0.32%
2020/08/03	93.2	304.96	47	303.32	299.00	46.2	9,723	0.47%
2020/07/31	49	316.20	36	317.57	317.00	13	9,641	0.13%
2020/07/30	41	320.52	42	321.26	322.00	-1	9,631	-0.01%
2020/07/29	101	322.06	74	318.39	318.50	27	9,633	0.28%	大買/
2020/07/28	23	340.84	21	342.71	334.00	2	9,465	0.02%
2020/07/27	7.4	331.77	26	332.02	339.00	-18.6	9,463	-0.20%
2020/07/24	48.5	325.48	61	322.14	321.00	-12.5	9,566	-0.13%
2020/07/23	52.3	321.79	57	322.16	326.00	-4.7	9,641	-0.05%
2020/07/22	27.1	325.60	33	326.67	327.00	-6	9,728	-0.06%
2020/07/21	57	326.45	36	325.86	330.50	21	9,809	0.21%
2020/07/20	59	321.28	31	320.35	317.50	28	9,774	0.29%
2020/07/17	72	329.01	89	328.40	331.00	-17	9,753	-0.17%
2020/07/16	41	318.13	16	316.03	315.00	25	9,581	0.26%
2020/07/15	31.1	312.80	5.3	316.17	311.50	25.8	9,571	0.27%
2020/07/14	16.1	318.71	20.1	319.16	321.50	-4	9,645	-0.04%
2020/07/13	9	317.39	12	318.04	319.00	-3	9,632	-0.03%
2020/07/10	25	316.74	13	315.73	311.50	12	9,654	0.12%
2020/07/09	39	329.23	28	328.77	326.00	11	9,583	0.11%
2020/07/08	8	316.44	27.1	317.55	326.00	-19.1	9,438	-0.20%
2020/07/07	51	310.95	40.2	310.58	306.00	10.8	9,258	0.12%
2020/07/06	13.1	301.00	33.2	301.98	306.00	-20.1	9,098	-0.22%
2020/07/03	14	293.54	21	294.00	293.00	-7	9,016	-0.08%
2020/07/02	1	292.00	2	294.00	292.00	-1	9,058	-0.01%
2020/07/01	36.1	293.49	8	294.81	292.50	28.1	9,165	0.31%
2020/06/30	6.1	297.93	81	298.45	299.00	-74.9	9,209	-0.81%
2020/06/29	17	294.35	24	292.85	291.00	-7	9,242	-0.08%
2020/06/24	14	299.46	13	299.12	295.00	1	9,271	0.01%
2020/06/23	25	300.70	6.1	298.77	299.00	18.9	9,363	0.20%
2020/06/22	19	303.89	25.7	305.80	305.00	-6.7	9,378	-0.07%
2020/06/19	7	298.42	20	298.20	297.00	-13	9,436	-0.14%
2020/06/18	17.1	292.92	22	294.11	291.50	-4.9	9,362	-0.05%
2020/06/17	33	293.45	10	293.95	293.50	23	9,370	0.25%
2020/06/16	13.7	293.51	42	294.24	296.50	-28.3	9,445	-0.30%
2020/06/15	18.1	289.55	11	286.68	283.00	7.1	9,512	0.07%
2020/06/12	12	285.75	42	285.15	289.00	-30	9,518	-0.32%
2020/06/11	14	290.36	25.1	290.29	288.50	-11.1	9,579	-0.12%
2020/06/10	23	290.67	40.1	290.37	294.50	-17.1	9,617	-0.18%
2020/06/09	7	282.93	7	282.86	282.00	0	9,584	0.00%
2020/06/08	11.1	284.25	27.3	285.77	282.00	-16.2	9,739	-0.17%
2020/06/05	9	278.78	11	278.68	278.00	-2	9,588	-0.02%
2020/06/04	3	277.50	7	277.29	278.00	-4	9,615	-0.04%
2020/06/03	23	277.20	31	276.56	277.00	-8	9,657	-0.08%
2020/06/02	14	270.82	24.1	271.52	272.50	-10.1	9,590	-0.11%
2020/06/01	19	260.97	24	263.10	264.00	-5	9,515	-0.05%
2020/05/29	20	252.90	36	254.36	257.00	-16	9,450	-0.17%
2020/05/28	5	246.00	6	247.67	247.00	-1	9,314	-0.01%
2020/05/27	8	248.25	16	248.41	247.00	-8	9,339	-0.09%
2020/05/26	12	248.42	3	249.33	244.00	9	9,312	0.10%
2020/05/25	23	244.74	23	245.48	250.00	0	9,277	0.00%
2020/05/22	40	242.59	31	236.60	239.50	9	9,252	0.10%
2020/05/21	13	249.85	15	250.80	251.00	-2	9,151	-0.02%
2020/05/20	30	245.92	19	245.74	246.00	11	9,136	0.12%
2020/05/19	20	250.25	11	250.09	252.00	9	9,144	0.10%
2020/05/18	72	252.99	38	249.49	248.00	34	9,138	0.37%
2020/05/15	9	268.83	17	270.21	268.50	-8	9,067	-0.09%
2020/05/14	22	269.11	15	268.00	267.00	7	9,246	0.08%
2020/05/13	31	271.81	16	271.69	272.50	15	9,401	0.16%
2020/05/12	37	276.03	20.1	274.59	274.50	16.9	9,597	0.18%
2020/05/11	48.1	288.34	28	283.68	282.50	20.1	9,749	0.21%
2020/05/08	17	277.41	35	279.74	281.50	-18	9,658	-0.19%
2020/05/07	15	267.83	35	268.61	272.50	-20	9,485	-0.21%
2020/05/06	11	263.23	12	263.46	262.50	-1	9,424	-0.01%
2020/05/05	13.1	265.15	13	265.65	262.50	0.1	9,461	0.00%
2020/05/04	11	262.45	8	263.31	264.00	3	9,599	0.03%
2020/04/30	26	268.27	20	268.13	269.00	6	9,591	0.06%
2020/04/29	28	259.79	39.1	257.23	261.50	-11.1	9,507	-0.12%
2020/04/28	43.1	245.11	26	245.25	247.00	17.1	9,371	0.18%
2020/04/27	12	250.84	7	250.79	251.50	5	9,332	0.05%
2020/04/24	15	253.27	31	255.00	251.00	-16	9,223	-0.17%
2020/04/23	30	259.85	11.2	260.25	260.00	18.8	9,121	0.21%
2020/04/22	30	257.57	18	259.25	259.00	12	9,150	0.13%
2020/04/21	10	267.85	3	266.00	265.50	7	9,047	0.08%
2020/04/20	2	272.00	1	271.00	274.00	1	9,040	0.01%
2020/04/17	12.1	275.70	24	277.98	274.00	-12	9,030	-0.13%
2020/04/16	14.1	269.54	3	271.33	270.00	11.1	8,957	0.12%
2020/04/15	7	273.07	3	274.33	272.00	4	8,998	0.04%
2020/04/14	23	271.93	29	271.33	273.00	-6	9,145	-0.07%
2020/04/13	5	264.70	19	265.29	263.00	-14	9,200	-0.15%
2020/04/10	15	270.77	3	272.17	268.50	12	9,301	0.13%
2020/04/09	19	273.45	5	276.20	269.00	14	9,423	0.15%
2020/04/08	15	277.37	6.1	279.88	275.00	9	9,461	0.09%
2020/04/07	17	284.97	5.1	280.76	278.00	11.9	9,453	0.13%
2020/04/06	17	270.44	45	271.23	278.00	-28	9,400	-0.30%
2020/04/01	20	261.40	21	262.95	262.00	-1	9,386	-0.01%
2020/03/31	19	263.97	9	262.78	263.50	10	9,358	0.11%
2020/03/30	16	255.88	18	254.14	260.50	-2	9,283	-0.02%
2020/03/27	37.1	260.40	52.4	256.93	254.50	-15.3	9,259	-0.17%
2020/03/26	40.1	251.90	33	253.95	256.00	7.1	9,139	0.08%
2020/03/25	35.1	256.61	44	255.44	256.50	-8.9	9,217	-0.10%
2020/03/24	28	240.45	21.1	237.55	242.50	6.9	9,130	0.08%
2020/03/23	26	216.50	15	217.13	222.50	11	9,079	0.12%
2020/03/20	11.1	212.33	37.1	214.11	215.00	-26.1	9,071	-0.29%
2020/03/19	40.3	202.82	24	199.88	195.50	16.3	8,953	0.18%
2020/03/18	36.2	222.15	29	222.50	217.00	7.2	8,882	0.08%
2020/03/17	19	232.92	14	233.82	219.00	5	8,936	0.06%
2020/03/16	37	248.69	31	248.24	236.00	6	8,824	0.07%
2020/03/13	26.1	229.98	69	230.22	249.50	-42.9	8,770	-0.49%
2020/03/12	20.2	242.00	17.1	244.20	238.00	3.1	8,578	0.04%
2020/03/11	10	270.65	0	0.00	264.00	10	8,451	0.12%
2020/03/10	7	270.14	8	270.38	273.50	-1	8,562	-0.01%
2020/03/09	14	278.18	6	278.33	274.50	8	8,710	0.09%
2020/03/06	3	287.50	4	287.63	288.50	-1	8,735	-0.01%
2020/03/05	8	287.38	25.1	287.51	290.00	-17.1	8,898	-0.19%
2020/03/04	5	278.80	18	280.75	279.50	-13	8,940	-0.15%
2020/03/03	7	279.21	7	278.86	277.50	0	8,979	0.00%
2020/03/02	15	267.87	23	272.59	272.50	-8	8,958	-0.09%
2020/02/27	24	276.33	15	280.60	273.50	9	8,954	0.10%
2020/02/26	11.1	283.59	8	284.13	284.00	3.1	8,910	0.03%
2020/02/25	9	285.00	10	286.30	286.50	-1	8,915	-0.01%
2020/02/24	13	281.00	19	281.53	285.50	-6	8,919	-0.07%
2020/02/21	13	285.19	8	285.38	283.00	5	8,925	0.06%
2020/02/20	26	286.12	38.1	287.16	289.50	-12.1	8,875	-0.14%
2020/02/19	43.1	283.06	34	282.96	280.50	9.1	8,745	0.10%
2020/02/18	38.2	284.53	17.1	283.08	280.00	21.1	8,692	0.24%
2020/02/17	56.2	295.15	37	293.00	291.00	19.2	8,523	0.23%
2020/02/14	46	309.07	26.1	309.25	307.00	19.9	8,304	0.24%
2020/02/13	63	321.08	31	318.30	315.50	32	8,115	0.39%
2020/02/12	20	309.00	56	311.27	316.00	-36	7,839	-0.46%
2020/02/11	14	300.68	32	299.55	302.00	-18	7,658	-0.24%
2020/02/10	5	288.90	6	288.92	290.50	-1	7,652	-0.01%
2020/02/07	6	294.17	12	295.13	293.50	-6	7,716	-0.08%
2020/02/06	22.1	293.26	17.2	293.05	295.00	4.9	7,813	0.06%
2020/02/05	6.2	286.37	22	289.89	292.50	-15.9	7,736	-0.21%
2020/02/04	5	275.10	5	276.40	275.00	0	7,620	0.00%
2020/02/03	10	269.05	7	271.00	270.50	3	7,671	0.04%
2020/01/31	4	278.13	6	281.17	282.00	-2	7,660	-0.03%
2020/01/30	21.1	278.08	13	275.15	275.50	8.1	7,732	0.10%
2020/01/20	5	286.20	3	286.50	286.00	2	7,977	0.03%
2020/01/17	3	285.67	5	285.90	285.50	-2	8,044	-0.02%
2020/01/16	12	281.92	8	282.94	284.50	4	8,130	0.05%
2020/01/15	10	290.55	10	290.90	288.00	0	8,123	0.00%
2020/01/14	75	288.27	10	288.35	288.00	65	8,121	0.80%
2020/01/13	20	285.73	13	284.92	285.00	7	8,103	0.09%
2020/01/10	14	282.32	19	283.37	286.50	-5	8,123	-0.06%
2020/01/09	6	280.17	7	280.86	284.50	-1	8,179	-0.01%
2020/01/08	17	278.00	11	277.10	275.00	6	8,426	0.07%
2020/01/07	6	285.70	7	289.07	288.00	-1	8,359	-0.01%
2020/01/06	7.2	286.39	2	289.00	285.00	5.2	8,408	0.06%
2020/01/03	23	298.43	7	301.07	295.00	16	8,387	0.19%
2020/01/02	5	302.30	20	303.05	305.00	-15	8,316	-0.18%
2019/12/31	11	295.77	3	295.17	294.00	8	8,276	0.10%
2019/12/30	6	298.08	13	299.54	297.50	-7	8,278	-0.08%
2019/12/27	11	304.23	13	305.62	298.50	-2	8,317	-0.02%
2019/12/26	14	297.71	31	299.19	300.00	-17	8,232	-0.21%
2019/12/25	8	294.88	2	293.75	295.00	6	8,188	0.07%
2019/12/24	24	293.52	6	292.58	293.50	18	8,252	0.22%
2019/12/23	9	286.06	6	286.58	288.00	3	8,281	0.04%
2019/12/20	21	286.43	11	286.86	283.00	10	8,319	0.12%
2019/12/19	15	294.50	9	293.06	291.50	6	8,349	0.07%
2019/12/18	7	299.07	8	300.63	301.00	-1	8,266	-0.01%
2019/12/17	11	301.36	15	302.13	300.50	-4	8,325	-0.05%
2019/12/16	7	296.07	5	296.40	295.50	2	8,315	0.02%
2019/12/13	24	299.17	17	298.47	296.00	7	8,740	0.08%
2019/12/12	21	296.05	35	295.59	298.00	-14	8,808	-0.16%
2019/12/11	12	286.33	13	287.73	286.00	-1	8,621	-0.01%
2019/12/10	26	285.94	12	285.04	285.00	14	8,648	0.16%
2019/12/09	8	294.50	9	294.22	294.50	-1	8,555	-0.01%
2019/12/06	27	292.54	22	291.50	290.00	5	8,608	0.06%
2019/12/05	20	290.58	22.2	289.87	292.00	-2.2	8,593	-0.03%
2019/12/04	37.2	283.63	21	284.45	282.00	16.2	8,496	0.19%
2019/12/03	18	293.94	16.2	293.46	291.00	1.8	8,496	0.02%
2019/12/02	33	291.47	16	292.72	298.00	17	8,433	0.20%
2019/11/29	27	301.33	23	301.15	302.50	4	8,333	0.05%
2019/11/28	34	307.96	11	306.41	306.00	23	8,233	0.28%
2019/11/27	7	314.43	8	314.69	315.00	-1	8,196	-0.01%
2019/11/26	28.1	313.35	8	312.50	311.50	20.1	8,258	0.24%
2019/11/25	32	307.31	12	306.46	306.50	20	8,364	0.24%
2019/11/22	23	308.76	21	305.86	305.50	2	8,450	0.02%
2019/11/21	8	305.44	6	309.75	314.50	2	8,476	0.02%
2019/11/20	22	314.57	20	313.28	308.50	2	8,492	0.02%
2019/11/19	17	320.82	12	318.88	325.00	5	8,573	0.06%
2019/11/18	5	323.70	4	325.25	324.00	1	8,600	0.01%
2019/11/15	7	325.36	4	322.13	321.00	3	8,751	0.03%
2019/11/14	5	315.80	6	318.00	318.00	-1	8,767	-0.01%
2019/11/13	4.1	311.84	8.1	314.75	316.00	-4	8,857	-0.05%
2019/11/12	7	306.86	10	308.90	310.00	-3	8,971	-0.03%
2019/11/11	12	305.63	11	304.95	305.00	1	9,139	0.01%
2019/11/08	13	307.54	19	310.00	312.50	-6	9,242	-0.06%
2019/11/07	19	311.84	8	310.75	307.00	11	9,307	0.12%
2019/11/06	19	327.45	5	327.10	323.00	14	9,373	0.15%
2019/11/05	30	331.28	38	334.21	335.50	-8	9,407	-0.09%
2019/11/04	5	324.40	3	324.33	323.50	2	9,536	0.02%
2019/11/01	15.1	319.17	17	321.47	324.50	-1.9	9,647	-0.02%
2019/10/31	17	323.74	9.1	324.36	318.00	8	9,814	0.08%
2019/10/30	9	325.50	11	328.86	333.00	-2	9,822	-0.02%
2019/10/29	21	335.38	30.1	333.04	330.00	-9.1	9,969	-0.09%
2019/10/28	37	337.84	29	338.74	343.50	8	10,054	0.08%
2019/10/25	3	315.83	4	317.74	315.00	-1	9,834	-0.01%
2019/10/24	1	314.00	13	316.88	320.00	-12	9,891	-0.12%
2019/10/23	8	309.81	7	311.79	313.00	1	9,982	0.01%
2019/10/22	2	306.00	11	307.50	305.50	-9	10,155	-0.09%
2019/10/21	16	305.59	28.1	304.42	302.50	-12.1	10,384	-0.12%
2019/10/18	26	308.83	25	308.50	307.00	1	10,715	0.01%
2019/10/17	33	306.73	21	308.36	314.50	12	10,907	0.11%
2019/10/16	49.1	307.97	64	308.34	306.00	-15	10,850	-0.14%
2019/10/15	21	298.98	62	297.31	299.00	-41	10,647	-0.39%
2019/10/14	34	295.34	68	295.07	294.00	-34	10,584	-0.32%
2019/10/09	9	286.44	11.1	289.73	284.50	-2.1	10,522	-0.02%
2019/10/08	15	290.93	9.2	290.16	285.00	5.8	10,511	0.06%
2019/10/07	36	288.71	5	289.80	290.50	31	10,610	0.29%
2019/10/04	7	288.07	3	286.17	284.00	4	10,666	0.04%
2019/10/03	12	283.58	7	283.73	287.00	5	10,718	0.05%
2019/10/02	4	280.75	10	278.50	282.00	-6	10,728	-0.06%
2019/10/01	13	281.19	12	279.25	279.00	1	10,883	0.01%
2019/09/27	20	279.58	12.1	277.72	278.50	7.9	11,085	0.07%
2019/09/26	9	287.44	5.1	288.26	284.00	3.9	11,160	0.04%
2019/09/25	6	284.92	5	285.80	289.00	1	11,294	0.01%
2019/09/24	36.1	292.15	21	291.19	285.00	15.1	11,350	0.13%
2019/09/23	4	290.50	5.1	291.40	292.50	-1.1	11,256	-0.01%
2019/09/20	10	289.55	35	289.93	291.50	-25	11,284	-0.22%
2019/09/19	20.1	290.42	37	290.58	289.50	-16.9	11,245	-0.15%
2019/09/18	59	287.09	106.8	287.57	290.50	-47.8	11,228	-0.43%	大賣/
2019/09/17	30	273.03	19	271.63	274.00	11	10,850	0.10%
2019/09/16	3.1	262.39	2	262.00	264.00	1.1	10,820	0.01%
2019/09/12	20	266.40	13	268.69	265.50	7	10,913	0.06%
2019/09/11	11	261.05	18	263.25	265.00	-7	11,178	-0.06%
2019/09/10	19	259.71	10	258.50	257.50	9	11,418	0.08%
2019/09/09	6	266.17	2	266.00	264.50	4	11,531	0.03%
2019/09/06	8	268.00	4	267.63	266.00	4	11,785	0.03%
2019/09/05	30	276.14	29	275.09	269.00	1	11,818	0.01%
2019/09/04	3	265.17	13	268.23	269.50	-10	11,793	-0.08%
2019/09/03	20	267.23	19	267.21	262.00	1	11,966	0.01%
2019/09/02	4	259.38	2	258.75	262.00	2	12,073	0.02%
2019/08/30	3.1	263.24	8	262.19	260.50	-4.9	12,209	-0.04%
2019/08/29	8	254.75	8	256.94	259.00	0	12,400	0.00%
2019/08/28	25	255.08	25	253.98	253.00	0	12,711	0.00%
2019/08/27	21	264.26	12.1	262.74	259.00	8.9	12,796	0.07%
2019/08/26	20.1	262.16	19	262.79	264.50	1.1	12,990	0.01%
2019/08/23	13	263.96	13	265.92	269.00	0	13,110	0.00%
2019/08/22	19	271.11	21	270.24	266.00	-2	13,276	-0.02%
2019/08/21	24	270.73	17	270.47	274.50	7	13,266	0.05%
2019/08/20	18	272.44	13	274.04	268.50	5	13,378	0.04%
2019/08/19	7.1	268.87	16	268.63	270.00	-8.9	13,476	-0.07%
2019/08/16	14	263.86	16.6	263.83	262.50	-2.6	13,655	-0.02%
2019/08/15	27	259.46	17	259.32	259.50	10	14,022	0.07%
2019/08/14	22	271.64	19	268.92	265.50	3	14,290	0.02%
2019/08/13	23	264.17	18	263.94	260.50	5	14,414	0.03%
2019/08/12	24.2	271.74	17	271.91	265.50	7.2	14,829	0.05%
2019/08/08	21	270.43	45	271.21	274.00	-24	14,978	-0.16%
2019/08/07	28	265.68	26	265.44	262.00	2	14,928	0.01%
2019/08/06	57	254.93	48	257.48	263.50	9	14,924	0.06%
2019/08/05	20	252.75	22	253.30	250.00	-2	14,769	-0.01%
2019/08/02	39	256.08	28.1	254.67	251.00	11	14,735	0.07%
2019/08/01	14	267.14	37	268.01	268.00	-23	14,604	-0.16%
2019/07/31	41	268.37	19	267.50	268.00	22	14,598	0.15%
2019/07/30	54	266.50	20.1	267.64	272.00	34	14,394	0.24%
2019/07/29	20	270.97	11	271.45	266.00	9	14,304	0.06%
2019/07/26	30	270.17	70	269.39	275.00	-40	14,248	-0.28%
2019/07/25	27	272.87	25	274.00	272.50	2	14,173	0.01%
2019/07/24	36	271.31	59.1	271.54	276.00	-23.1	14,131	-0.16%
2019/07/23	51	266.41	30	265.18	262.50	21	14,172	0.15%
2019/07/22	43	251.10	84	251.55	260.00	-41	14,277	-0.29%
2019/07/19	53	234.49	44	235.94	236.50	9	13,962	0.06%
2019/07/18	10	225.65	43	225.33	227.00	-33	13,819	-0.24%
2019/07/17	10	226.15	20	225.95	227.00	-10	13,893	-0.07%
2019/07/16	35	223.11	9	224.67	224.00	26	13,923	0.19%
2019/07/15	9	221.61	27	222.31	221.50	-18	14,157	-0.13%
2019/07/12	40.5	220.62	9	219.78	220.00	31.5	14,556	0.22%
2019/07/11	26	226.40	57	225.94	223.50	-31	14,620	-0.21%
2019/07/10	36.1	220.57	61	220.43	222.00	-24.9	14,533	-0.17%
2019/07/09	12	218.33	39	220.19	222.00	-27	14,529	-0.19%
2019/07/08	56	214.59	25	214.40	218.00	31	14,503	0.21%
2019/07/05	28	218.64	40	218.05	216.50	-12	14,567	-0.08%
2019/07/04	52	224.06	71	222.30	221.00	-19	14,438	-0.13%
2019/07/03	37	214.88	16	215.31	217.00	21	14,300	0.15%
2019/07/02	28	215.66	47.2	217.17	218.00	-19.2	14,320	-0.13%
2019/07/01	14	212.54	25.1	212.82	213.00	-11.1	14,185	-0.08%
2019/06/28	17	201.41	26	200.87	199.00	-9	14,232	-0.06%
2019/06/27	16.2	199.84	3	199.67	197.00	13.2	14,323	0.09%
2019/06/26	11	200.45	7	200.86	195.50	4	14,513	0.03%
2019/06/25	9	200.61	16	199.16	198.50	-7	14,654	-0.05%
2019/06/24	6	196.42	9.1	197.57	198.50	-3.1	14,845	-0.02%
2019/06/21	29	200.74	26	198.58	197.00	3	14,913	0.02%
2019/06/20	8	200.56	5.1	200.20	200.50	3	14,858	0.02%
2019/06/19	60	196.15	70	197.65	200.00	-10	14,992	-0.07%
2019/06/18	31	185.35	36	185.99	187.50	-5	14,709	-0.03%
2019/06/17	36	178.39	47	178.69	183.50	-11	14,636	-0.08%
2019/06/14	40	180.28	34	181.90	176.50	6	14,765	0.04%
2019/06/13	16	187.06	33	187.56	188.50	-17	14,969	-0.11%
2019/06/12	45	185.91	23	186.13	187.00	22	15,425	0.14%
2019/06/11	19	184.58	46	184.92	187.00	-27	15,519	-0.17%
2019/06/10	25	177.18	34	178.04	180.50	-9	15,322	-0.06%
2019/06/06	23	172.33	15	171.97	169.50	8	15,190	0.05%
2019/06/05	28	180.09	34	179.57	175.50	-6	15,103	-0.04%
2019/06/04	58	180.89	34	180.54	178.00	24	15,102	0.16%
2019/06/03	49	174.35	47	174.45	176.00	2	14,898	0.01%
2019/05/31	30	171.12	59	171.34	174.50	-29	14,748	-0.20%
2019/05/30	21	164.60	21	166.14	164.50	0	14,567	0.00%
2019/05/29	29	158.05	32	157.55	163.50	-3	14,555	-0.02%
2019/05/28	12	158.38	9	159.39	159.00	3	14,412	0.02%
2019/05/27	17	159.79	9	158.94	157.50	8	14,533	0.06%
2019/05/24	40	164.41	37	164.07	160.50	3	14,667	0.02%
2019/05/23	31	161.05	21	160.62	167.00	10	14,503	0.07%
2019/05/22	41	167.71	44	167.66	163.50	-3	14,386	-0.02%
2019/05/21	35	158.96	27.5	158.11	160.00	7.5	14,157	0.05%
2019/05/20	35	164.97	39	165.12	168.50	-4	14,024	-0.03%
2019/05/17	72.2	172.56	50	173.20	165.00	22.2	13,853	0.16%
2019/05/16	52.2	187.45	48	189.48	181.00	4.2	13,720	0.03%
2019/05/15	28	196.11	22	198.84	200.50	6	13,730	0.04%
2019/05/14	16	189.09	16	188.28	194.00	0	13,889	0.00%
2019/05/13	18	196.86	4	201.50	193.00	14	14,082	0.10%
2019/05/10	8	201.94	27	201.11	204.50	-19	14,213	-0.13%
2019/05/09	9.1	200.45	5	201.90	200.00	4.1	14,204	0.03%
2019/05/08	14.1	203.48	14	204.07	206.00	0.1	14,171	0.00%
2019/05/07	6.1	204.51	6	205.08	203.50	0.1	14,258	0.00%
2019/05/06	17	201.38	12	202.08	201.00	5	14,669	0.03%
2019/05/03	5	209.40	8	212.44	213.00	-3	14,718	-0.02%
2019/05/02	4	206.38	13	206.81	208.00	-9	14,752	-0.06%
2019/04/30	25	203.40	10	204.25	207.00	15	14,893	0.10%
2019/04/29	32	197.08	45	197.68	204.00	-13	15,028	-0.09%
2019/04/26	85.2	212.30	37	210.07	207.00	48.2	14,775	0.33%
2019/04/25	7	224.14	40	227.68	229.50	-33	14,433	-0.23%
2019/04/24	16	227.66	19	228.08	227.00	-3	14,532	-0.02%
2019/04/23	24	223.50	36	224.11	229.50	-12	14,473	-0.08%
2019/04/22	27	222.22	28	222.93	225.50	-1	14,383	-0.01%
2019/04/19	85.1	226.84	33	224.05	220.00	52.1	14,337	0.36%
2019/04/18	79	233.02	78	235.17	229.00	1	14,102	0.01%
2019/04/17	6	218.67	5	218.30	219.00	1	13,675	0.01%
2019/04/16	6	215.75	20	214.78	213.00	-14	13,623	-0.10%
2019/04/15	12	211.96	19	213.08	213.00	-7	13,594	-0.05%
2019/04/12	13	206.54	6	205.92	205.00	7	13,628	0.05%
2019/04/11	21	217.12	30	216.97	211.00	-9	13,675	-0.07%
2019/04/10	11	214.45	13	214.35	212.00	-2	13,565	-0.01%
2019/04/09	25	215.06	7	217.00	211.00	18	13,622	0.13%
2019/04/08	26	215.13	66	216.20	219.50	-40	13,591	-0.29%
2019/04/03	14	205.93	12	205.17	205.00	2	13,535	0.01%
2019/04/02	38	210.78	29	209.28	207.50	9	13,598	0.07%
2019/04/01	126	215.29	80.1	213.46	211.00	45.9	13,493	0.34%	大買/
2019/03/29	47	215.46	37	216.15	217.50	10	13,295	0.08%
2019/03/28	39	208.49	47	208.57	211.50	-8	13,237	-0.06%
2019/03/27	35	208.89	70.5	208.88	204.00	-35.5	13,144	-0.27%
2019/03/26	13	197.08	30.2	202.06	205.00	-17.2	12,973	-0.13%
2019/03/25	28.3	193.98	21	194.43	194.00	7.3	13,026	0.06%
2019/03/22	43	205.06	46.1	205.86	200.50	-3.1	13,000	-0.02%
2019/03/21	15.3	200.28	12	199.71	199.50	3.3	12,818	0.03%
2019/03/20	38	200.16	25.1	200.81	199.50	12.9	12,832	0.10%
2019/03/19	40	200.59	27	201.57	204.50	13	12,748	0.10%
2019/03/18	76	201.95	68.1	201.99	197.50	8	12,509	0.06%
2019/03/15	82	189.70	151	184.25	192.50	-69	12,094	-0.57%	大賣/
2019/03/14	14	172.89	49	172.40	175.00	-35	11,692	-0.30%
2019/03/13	16	164.56	14	163.68	164.50	2	11,596	0.02%
2019/03/12	31	163.76	39	164.69	162.00	-8	11,693	-0.07%
2019/03/11	21	162.43	17	163.21	161.00	4	11,801	0.03%
2019/03/08	30	157.32	25	156.42	162.50	5	12,010	0.04%
2019/03/07	96	167.43	26	165.10	160.00	70	12,103	0.58%
2019/03/06	19	171.50	18	171.81	172.00	1	12,101	0.01%
2019/03/05	14	175.18	14	176.00	173.00	0	12,181	0.00%
2019/03/04	14	178.25	20	177.60	180.00	-6	12,413	-0.05%
2019/02/27	12	172.08	41	172.87	175.00	-29	12,395	-0.23%
2019/02/26	85	179.64	82	180.54	175.00	3	12,504	0.02%
2019/02/25	37	176.43	55	175.20	177.50	-18	12,357	-0.15%
2019/02/22	23.1	168.53	14	168.07	168.00	9.1	12,141	0.07%
2019/02/21	9	168.17	23.1	170.31	171.00	-14.1	12,142	-0.12%
2019/02/20	61	172.41	27	171.98	168.00	34	12,042	0.28%
2019/02/19	34	169.19	87	169.86	171.00	-53	11,894	-0.45%
2019/02/18	17	162.68	24	162.48	163.00	-7	11,787	-0.06%
2019/02/15	90	162.33	57.1	163.14	160.50	33	11,927	0.28%
2019/02/14	101.1	164.57	91	160.82	158.00	10.1	11,517	0.09%	大買/
2019/02/13	177	175.67	109	170.63	166.50	68	11,357	0.60%	大買/大賣/
2019/02/12	42	167.49	73	171.46	174.00	-31	11,184	-0.28%
2019/02/11	48	157.59	56	158.19	161.50	-8	11,073	-0.07%
2019/01/30	24	150.92	31	150.00	149.50	-7	11,009	-0.06%
2019/01/29	29	145.16	61	145.54	148.00	-32	11,194	-0.29%
2019/01/28	56	151.60	28	152.68	150.00	28	11,379	0.25%
2019/01/25	56	149.91	83	149.54	152.00	-27	11,487	-0.24%
2019/01/24	19	139.71	30	140.28	142.00	-11	11,255	-0.10%
2019/01/23	11	136.18	18	137.28	138.50	-7	11,247	-0.06%
2019/01/22	39	137.69	31.1	137.13	136.50	7.9	11,231	0.07%
2019/01/21	22	132.45	47	132.44	135.00	-25	11,220	-0.22%
2019/01/18	2	124.50	9.1	125.55	126.00	-7.1	11,252	-0.06%
2019/01/17	6	121.50	12	122.13	123.50	-6	11,384	-0.05%
2019/01/16	28	124.59	19	124.39	122.00	9	11,694	0.08%
2019/01/15	11	125.36	13	125.77	126.00	-2	11,801	-0.02%
2019/01/14	18	124.94	9	124.89	124.00	9	11,890	0.08%
2019/01/11	55	123.27	29	122.76	123.00	26	12,077	0.22%
2019/01/10	16	120.75	8	121.31	120.00	8	12,032	0.07%
2019/01/09	6	119.25	17.2	119.85	120.00	-11.2	12,092	-0.09%
2019/01/08	32	118.52	12	118.21	116.50	20	12,231	0.16%
2019/01/07	10	117.50	31	117.45	115.50	-21	12,366	-0.17%
2019/01/04	15	112.00	16	112.16	114.00	-1	12,554	-0.01%
2019/01/03	14	116.96	29	116.47	114.00	-15	12,783	-0.12%
2019/01/02	7	119.64	14	119.93	121.00	-7	12,917	-0.05%
2018/12/28	33	121.02	10	120.70	118.00	23	12,977	0.18%
2018/12/27	36	119.74	27	119.33	119.00	9	13,015	0.07%
2018/12/26	20	119.85	15	118.30	115.00	5	12,998	0.04%
2018/12/25	19	119.50	27	118.78	121.50	-8	12,931	-0.06%
2018/12/24	8	118.25	6	118.75	118.00	2	12,826	0.02%
2018/12/22	4	116.63	2	117.00	117.00	2	12,832	0.02%
2018/12/21	21	115.64	20	112.43	119.50	1	12,907	0.01%
2018/12/20	14	120.39	6	119.17	116.50	8	12,820	0.06%
2018/12/19	11	127.32	8	126.44	124.00	3	12,767	0.02%
2018/12/18	26	125.38	32.5	125.55	126.00	-6.5	12,794	-0.05%
2018/12/17	27	122.26	37	120.27	123.50	-10	12,817	-0.08%
2018/12/14	12	117.25	12	117.46	118.00	0	12,938	0.00%
2018/12/13	19	122.61	15	122.43	121.50	4	13,086	0.03%
2018/12/12	19	122.61	19	122.32	122.50	0	13,197	0.00%
2018/12/11	18	117.44	20	117.58	118.00	-2	13,201	-0.02%
2018/12/10	11	112.73	12	112.79	115.00	-1	13,562	-0.01%
2018/12/07	9.2	118.40	15	117.93	116.50	-5.8	13,730	-0.04%
2018/12/06	27	116.35	22	115.11	114.00	5	13,749	0.04%
2018/12/05	19	124.05	13	123.62	122.50	6	13,691	0.04%
2018/12/04	29	135.53	10	134.65	131.00	19	13,700	0.14%
2018/12/03	56	135.02	76	134.80	137.00	-20	13,658	-0.15%
2018/11/30	34	125.21	39	125.35	126.50	-5	13,512	-0.04%
2018/11/29	46	123.33	44	123.44	120.00	2	13,689	0.01%
2018/11/28	38	119.66	35	119.73	120.50	3	13,647	0.02%
2018/11/27	74	114.94	90	115.34	119.00	-16	13,506	-0.12%
2018/11/26	28	107.13	27	107.70	109.00	1	13,183	0.01%
2018/11/23	35	106.07	33	106.41	104.00	2	13,101	0.02%
2018/11/22	22	106.61	23	106.30	103.00	-1	12,887	-0.01%
2018/11/21	28	102.88	30	103.38	105.50	-2	12,829	-0.02%
2018/11/20	14	101.95	17	102.76	102.50	-3	12,779	-0.02%
2018/11/19	12	100.69	18	101.03	102.00	-6	12,766	-0.05%
2018/11/16	12	99.81	10	99.63	97.00	2	12,801	0.02%
2018/11/15	18	95.38	17	95.37	97.50	1	12,877	0.01%
2018/11/14	41	98.82	36	99.14	95.80	5	12,790	0.04%
2018/11/13	10.1	97.70	3	97.70	97.70	7.1	12,579	0.06%
2018/11/12	21	108.29	13	108.65	108.50	8	12,658	0.06%
2018/11/09	18	112.39	28	111.64	113.50	-10	12,623	-0.08%
2018/11/08	34	117.25	17	117.62	113.50	17	12,628	0.13%
2018/11/07	29	115.45	46	116.47	117.00	-17	12,431	-0.14%
2018/11/06	45	116.41	10	114.25	109.50	35	12,296	0.28%
2018/11/05	25	113.80	57	115.93	121.50	-32	12,065	-0.27%
2018/11/02	25	108.14	46	109.86	110.50	-21	11,790	-0.18%
2018/11/01	20	99.97	26	103.17	104.50	-6	11,553	-0.05%
2018/10/31	20	94.35	32	95.37	95.00	-12	11,393	-0.11%
2018/10/30	19	91.36	17	91.52	90.00	2	11,235	0.02%
2018/10/29	31	90.19	57	90.16	91.60	-26	11,178	-0.23%
2018/10/26	63	92.42	56	89.88	88.00	7	11,006	0.06%
2018/10/25	24	92.30	39	91.98	95.20	-15	10,771	-0.14%
2018/10/24	75	99.64	48	99.98	97.20	27	10,657	0.25%
2018/10/23	88	111.60	33	110.65	108.00	55	10,437	0.53%
2018/10/22	14	119.96	21	121.55	120.00	-7	10,230	-0.07%
2018/10/19	39	118.38	32	118.41	120.50	7	10,509	0.07%
2018/10/18	12	117.88	5	117.10	116.00	7	11,083	0.06%
2018/10/17	19	119.76	54	120.43	118.00	-35	10,978	-0.32%
2018/10/16	25.1	120.61	20	119.53	116.50	5.1	10,808	0.05%
2018/10/15	13	119.88	29.7	121.85	125.00	-16.7	10,732	-0.16%
2018/10/12	49	114.86	52.2	114.44	119.00	-3.2	10,562	-0.03%
2018/10/11	24.3	100.24	47.5	100.48	109.00	-23.2	10,393	-0.22%
2018/10/09	47.1	111.15	40	109.95	107.00	7.1	10,149	0.07%
2018/10/08	9	118.22	10.1	118.40	118.50	-1.1	10,009	-0.01%
2018/10/05	35	122.66	25	122.54	119.00	10	10,126	0.10%
2018/10/04	7	132.29	7	133.00	132.00	0	10,030	0.00%
2018/10/03	14.3	135.94	12	134.79	134.50	2.3	10,065	0.02%
2018/10/02	9.5	139.03	5	138.30	138.00	4.5	10,057	0.04%
2018/10/01	19	138.53	13	138.88	140.00	6	10,039	0.06%
2018/09/28	24	135.29	18	134.22	134.50	6	10,031	0.06%
2018/09/27	11	132.55	7	133.36	133.00	4	9,983	0.04%
2018/09/26	7	131.14	12	131.79	131.00	-5	9,934	-0.05%
2018/09/25	15	133.13	17	133.06	133.50	-2	9,985	-0.02%
2018/09/21	10	127.55	11.2	128.20	131.00	-1.2	9,863	-0.01%
2018/09/20	52.3	129.71	47	126.69	124.00	5.3	9,651	0.05%
2018/09/19	64	142.52	55	135.35	133.50	9	9,449	0.10%
2018/09/18	26	138.02	25	138.08	142.00	1	9,250	0.01%
2018/09/17	58	137.66	60	139.30	143.00	-2	9,089	-0.02%
2018/09/14	88.1	134.18	90	134.07	138.50	-1.9	9,021	-0.02%
2018/09/13	100	137.56	65	138.38	136.00	35	8,593	0.41%
2018/09/12	21	143.83	9	144.17	143.50	12	8,338	0.14%
2018/09/11	23	158.04	22	157.73	159.00	1	8,200	0.01%
2018/09/10	45	161.03	35	158.57	155.50	10	8,100	0.12%
2018/09/07	36	174.06	42	175.92	172.50	-6	7,982	-0.08%
2018/09/06	61	186.16	47	186.35	183.00	14	7,840	0.18%
2018/09/05	82	184.32	77	187.26	187.00	5	7,694	0.06%
2018/09/04	0	0.00	20	176.45	177.00	-20	7,238	-0.28%
2018/09/03	7.1	165.17	11	162.36	161.00	-3.9	7,171	-0.05%
2018/08/31	8	164.63	9	166.11	166.50	-1	7,261	-0.01%
2018/08/30	8	165.69	20	165.05	166.00	-12	7,253	-0.17%
2018/08/29	6	161.58	11	161.95	161.00	-5	7,211	-0.07%
2018/08/28	13	165.54	13	165.77	161.00	0	7,219	0.00%
2018/08/27	15	161.97	23	162.93	162.50	-8	7,197	-0.11%
2018/08/24	18.1	159.54	19	159.55	162.00	-0.9	7,176	-0.01%
2018/08/23	62	160.27	49	159.62	160.00	13	7,222	0.18%
2018/08/22	25	164.00	51	165.67	162.50	-26	7,268	-0.36%
2018/08/21	14	155.29	47	155.72	158.50	-33	7,117	-0.46%
2018/08/20	21	150.43	18	150.11	151.00	3	7,064	0.04%
2018/08/17	33	148.24	16	149.03	146.50	17	6,996	0.24%
2018/08/16	10	139.10	8	139.25	144.00	2	6,930	0.03%
2018/08/15	18.1	146.72	40.2	145.60	145.50	-22.1	6,820	-0.32%
2018/08/14	11	155.18	10	155.50	156.00	1	6,756	0.01%
2018/08/13	28	158.84	11	155.41	153.50	17	6,797	0.25%
2018/08/10	47	164.47	41	163.10	165.00	6	6,750	0.09%
2018/08/09	7	165.00	2	164.75	165.00	5	6,737	0.07%
2018/08/08	4	172.13	13.1	172.93	169.00	-9.1	6,766	-0.13%
2018/08/07	3.5	169.00	9.2	169.67	170.50	-5.7	6,795	-0.08%
2018/08/06	3.2	165.94	5	164.20	165.00	-1.8	6,891	-0.03%
2018/08/03	4.1	158.63	10	161.15	162.00	-5.9	6,882	-0.09%
2018/08/02	8.1	154.23	9	155.06	156.00	-0.9	6,867	-0.01%
2018/08/01	8	155.31	24	155.25	156.00	-16	6,847	-0.23%
2018/07/31	19	147.95	2	150.25	148.00	17	6,786	0.25%
2018/07/30	18.2	150.64	17	155.09	146.00	1.2	6,718	0.02%
2018/07/27	11	162.36	4	162.00	161.00	7	6,580	0.11%
2018/07/26	57	166.46	37	166.57	166.00	20	6,546	0.31%
2018/07/25	89.3	168.79	37	167.43	165.00	52.3	6,133	0.85%
2018/07/24	1.2	182.50	0	0.00	182.50	1.2	5,292	0.02%
2018/07/23	3.5	202.50	0	0.00	202.50	3.5	5,335	0.07%
2018/07/20	17	232.35	19	226.76	225.00	-2	5,591	-0.04%
2018/07/19	7	227.21	13	228.50	229.50	-6	5,767	-0.10%
2018/07/18	13	225.69	13	223.42	222.00	0	5,691	0.00%
2018/07/17	35	237.93	20	232.73	228.50	15	5,695	0.26%
2018/07/16	12	242.42	23.5	241.34	239.00	-11.5	5,621	-0.20%
2018/07/13	45	235.44	49	237.17	241.00	-4	5,534	-0.07%
2018/07/12	6	217.17	3	219.83	221.00	3	5,439	0.06%
2018/07/11	10	210.05	10	213.40	215.00	0	5,479	0.00%
2018/07/10	3	204.67	19	205.82	207.50	-16	5,510	-0.29%
2018/07/09	25	196.08	19	196.74	196.50	6	5,570	0.11%
2018/07/06	7	200.43	8	202.26	202.50	-1	5,543	-0.02%
2018/07/05	5	203.30	17	205.06	200.50	-12	5,499	-0.22%
2018/07/04	5	195.10	3	197.00	199.50	2	5,465	0.04%
2018/07/03	21	199.07	16	197.03	194.50	5	5,445	0.09%
2018/07/02	5.2	218.79	4	223.25	217.00	1.2	5,376	0.02%
2018/06/29	4	219.25	0	0.00	219.50	4	5,384	0.07%
2018/06/28	7	219.29	8	217.94	216.00	-1	5,355	-0.02%
2018/06/27	28	228.14	3	219.50	219.50	25	5,370	0.47%
2018/06/26	9.1	218.24	7	218.21	228.00	2.1	5,397	0.04%
2018/06/25	10	226.50	7	220.29	220.00	3	5,449	0.06%
2018/06/22	4	235.00	4	234.75	233.00	0	5,465	0.00%
2018/06/21	4	241.63	6	240.08	238.50	-2	5,495	-0.04%
2018/06/20	7	234.07	8	232.00	238.00	-1	5,581	-0.02%
2018/06/19	11	238.82	4	236.50	236.00	7	5,585	0.13%
2018/06/15	12	248.75	12	249.67	245.50	0	5,595	0.00%
2018/06/14	5	239.90	5	241.40	241.50	0	5,617	0.00%
2018/06/13	5.2	247.19	3	245.50	244.50	2.2	5,659	0.04%
2018/06/12	13	248.96	8.1	249.69	247.00	4.9	5,734	0.09%
2018/06/11	9	242.06	7	243.07	242.50	2	5,828	0.03%
2018/06/08	46	251.95	17	253.76	251.00	29	5,864	0.49%
2018/06/07	5	272.10	4.2	272.86	269.50	0.8	6,026	0.01%
2018/06/06	2	272.75	16	271.88	273.00	-14	6,164	-0.23%
2018/06/05	6	261.42	2	263.25	264.00	4	6,168	0.06%
2018/06/04	17	261.53	11	261.14	263.50	6	6,255	0.10%
2018/06/01	5	249.20	12	249.46	251.50	-7	6,236	-0.11%
2018/05/31	32.2	244.45	8	246.75	243.50	24.2	6,277	0.39%
2018/05/30	36	250.90	10	249.05	248.00	26	6,181	0.42%
2018/05/29	10	272.55	2	272.25	268.50	8	6,082	0.13%
2018/05/28	2	279.50	19	279.74	279.00	-17	6,078	-0.28%
2018/05/25	2	272.00	4.2	274.17	274.00	-2.2	6,135	-0.04%
2018/05/24	10	275.10	7	275.71	273.50	3	6,193	0.05%
2018/05/23	7	271.71	2	271.50	271.50	5	6,232	0.08%
2018/05/22	4	276.63	23	274.52	274.00	-19	6,319	-0.30%
2018/05/21	17.1	272.18	16	271.47	268.50	1.1	6,363	0.02%
2018/05/18	6	259.33	2.1	259.67	257.00	3.9	6,358	0.06%
2018/05/17	9	265.61	8	266.75	265.00	1	6,502	0.02%
2018/05/16	12	271.75	17.1	272.82	265.00	-5.1	6,546	-0.08%
2018/05/15	20.1	274.14	5	274.10	269.00	15.1	6,644	0.23%
2018/05/14	31	271.77	40.2	274.71	286.50	-9.2	6,681	-0.14%
2018/05/11	8	263.63	3	261.33	263.00	5	6,557	0.08%
2018/05/10	11.2	257.01	3	253.50	257.00	8.2	6,655	0.12%
2018/05/09	2	239.00	7	241.86	243.00	-5	6,712	-0.07%
2018/05/08	1	240.50	8	235.56	240.00	-7	6,785	-0.10%
2018/05/07	5	230.60	1	238.00	230.00	4	6,956	0.06%
2018/05/04	3	234.67	2	236.00	236.50	1	7,036	0.01%
2018/05/03	2.1	236.52	8	237.63	232.00	-5.9	7,172	-0.08%
2018/05/02	10	235.30	5	235.60	232.00	5	7,288	0.07%
2018/04/30	5	225.80	6	226.08	224.50	-1	7,445	-0.01%
2018/04/27	8	219.63	5	222.00	222.50	3	7,569	0.04%
2018/04/26	26	223.63	24.4	223.36	218.00	1.6	7,697	0.02%
2018/04/25	28.2	231.15	27	231.78	231.00	1.2	7,572	0.02%
2018/04/24	2	254.50	0	0.00	254.50	2	7,352	0.03%
2018/04/23	21	284.52	7	284.93	282.50	14	7,457	0.19%
2018/04/20	17	302.18	2	304.00	297.50	15	7,500	0.20%
2018/04/19	5	312.00	16	310.56	312.00	-11	7,684	-0.14%
2018/04/18	31	302.94	24	302.58	306.00	7	7,953	0.09%
2018/04/17	11	319.23	1	313.50	311.50	10	7,957	0.13%
2018/04/16	15.2	327.28	7	330.50	331.00	8.2	8,085	0.10%
2018/04/13	8	318.88	15	319.77	318.50	-7	8,134	-0.09%
2018/04/12	4	310.88	16	312.47	309.50	-12	8,079	-0.15%
2018/04/11	8	309.44	20	310.25	306.50	-12	8,184	-0.15%
2018/04/10	1	308.50	2	309.50	306.00	-1	8,247	-0.01%
2018/04/09	27	309.44	12	311.13	305.50	15	8,381	0.18%
2018/04/03	13.1	308.43	16	310.38	308.00	-3	8,408	-0.04%
2018/04/02	41	317.78	37	311.89	310.50	4	8,435	0.05%
2018/03/31	2	316.75	7	315.36	314.50	-5	8,487	-0.06%
2018/03/30	6	318.67	26	318.46	314.00	-20	8,593	-0.23%
2018/03/29	9	312.28	14	313.50	313.00	-5	8,684	-0.06%
2018/03/28	56	313.70	34	311.26	308.00	22	8,665	0.25%
2018/03/27	3	314.83	8	313.44	313.00	-5	8,632	-0.06%
2018/03/26	8	301.81	14	302.04	302.00	-6	8,615	-0.07%
2018/03/23	35	297.46	22	298.59	295.00	13	8,722	0.15%
2018/03/22	29	313.34	10	308.95	305.00	19	8,841	0.21%
2018/03/21	7.1	315.70	45	314.64	315.00	-37.9	8,986	-0.42%
2018/03/20	30	305.12	23	307.65	315.00	7	9,121	0.08%
2018/03/19	29	316.19	14.1	316.47	311.00	14.9	9,411	0.16%
2018/03/16	13	315.88	3	315.67	315.00	10	9,524	0.10%
2018/03/15	13	316.69	15.3	317.78	321.50	-2.3	9,732	-0.02%
2018/03/14	12.1	313.92	12	313.96	309.50	0.1	9,709	0.00%
2018/03/13	56	308.80	23	313.04	315.50	33	9,762	0.34%
2018/03/12	5	290.80	38	292.21	297.00	-33	9,644	-0.34%
2018/03/09	9	274.39	14	270.61	270.00	-5	9,732	-0.05%
2018/03/08	13.1	273.83	16	273.13	272.50	-2.9	9,865	-0.03%
2018/03/07	4	263.38	7	265.07	265.00	-3	9,809	-0.03%
2018/03/06	11	259.95	10	260.40	264.50	1	9,941	0.01%
2018/03/05	14	259.46	7	253.93	250.50	7	10,400	0.07%
2018/03/02	4	264.38	4.1	260.76	260.50	-0.1	10,514	0.00%
2018/03/01	3	267.50	3	267.17	270.00	0	10,555	0.00%
2018/02/27	5	272.30	33	272.80	268.50	-28	10,655	-0.26%
2018/02/26	23	265.78	18	265.78	268.00	5	10,686	0.05%
2018/02/23	10	259.85	11	262.50	262.50	-1	10,717	-0.01%
2018/02/22	12	256.79	3	257.17	256.50	9	10,835	0.08%
2018/02/21	8	254.06	24	255.35	256.00	-16	10,886	-0.15%
2018/02/12	15.1	246.93	11	245.77	243.00	4.1	10,927	0.04%
2018/02/09	8	238.75	15	241.97	249.50	-7	11,078	-0.06%
2018/02/08	11	240.77	9	238.94	238.00	2	11,004	0.02%
2018/02/07	18	251.53	16	249.69	242.50	2	10,967	0.02%
2018/02/06	18	240.11	8	237.88	235.00	10	10,913	0.09%
2018/02/05	2	254.25	1	256.50	256.50	1	10,879	0.01%
2018/02/02	16.1	263.84	18	263.89	263.00	-2	10,909	-0.02%
2018/02/01	7	258.93	3	259.17	258.50	4	10,886	0.04%
2018/01/31	11	257.18	6	257.67	261.00	5	10,866	0.05%
2018/01/30	15	258.47	20	257.85	252.00	-5	10,866	-0.05%
2018/01/29	3	245.67	13	247.65	252.00	-10	10,798	-0.09%
2018/01/26	5	241.80	7	241.64	239.50	-2	10,843	-0.02%
2018/01/25	23	245.15	8	247.00	240.00	15	10,798	0.14%
2018/01/24	21	248.69	11	249.27	249.50	10	10,780	0.09%
2018/01/23	10	259.10	5	259.20	255.00	5	10,753	0.05%
2018/01/22	11.1	261.53	13	264.42	269.50	-1.9	10,826	-0.02%
2018/01/19	12	263.83	6	262.67	259.50	6	10,818	0.06%
2018/01/18	4	274.13	15	275.33	272.50	-11	10,773	-0.10%
2018/01/17	5	269.40	7	270.50	269.00	-2	10,754	-0.02%
2018/01/16	21	269.88	11	269.45	269.00	10	10,768	0.09%
2018/01/15	19	260.74	23	260.78	265.00	-4	10,666	-0.04%
2018/01/12	24	258.67	14	256.04	252.50	10	10,467	0.10%
2018/01/11	16	271.41	3	270.00	269.00	13	10,245	0.13%
2018/01/10	21	272.31	6	273.42	270.00	15	10,133	0.15%
2018/01/09	19	285.61	2	285.25	280.00	17	10,013	0.17%
2018/01/08	4	301.00	5	300.10	299.00	-1	9,879	-0.01%
2018/01/05	4	309.25	4	308.25	303.00	0	9,898	0.00%
2018/01/04	11	304.91	20	304.10	303.50	-9	9,955	-0.09%
2018/01/03	11	295.68	20	298.18	304.00	-9	9,950	-0.09%
2018/01/02	2	277.25	2.3	279.30	283.00	-0.3	9,872	0.00%