華碩 (2357)-國泰-板橋券商分點個股進出

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

華碩

(2357)

可現股當沖

股價
419.0
漲跌
▲7.0
漲幅
+1.70%
成交量
2,367張
產業
上市電腦週邊類股
1256人加入追蹤

立即追蹤
本地時間:14:30

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

華碩 (2357)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2.1	419.54	2	420.02	419.00	0.1	3,638	0.00%
2024/04/25	3.2	413.05	0.2	414.00	412.00	3	3,660	0.08%
2024/04/24	3.1	418.21	1.2	417.92	420.50	1.9	3,692	0.05%
2024/04/23	0.2	411.31	0	411.96	409.50	0.2	3,739	0.00%
2024/04/22	0.3	414.60	0.4	414.64	413.50	0	3,758	0.00%
2024/04/19	5.6	415.67	2	414.99	413.50	3.6	3,769	0.10%
2024/04/18	1.1	429.38	0	428.00	427.00	1.1	3,771	0.03%
2024/04/17	4.6	429.68	1.1	427.57	428.50	3.6	3,769	0.09%
2024/04/16	7.3	429.39	4.4	429.83	425.50	2.9	3,796	0.08%
2024/04/15	4.3	441.00	3.2	441.19	440.50	1.1	3,792	0.03%
2024/04/12	7.5	445.99	2.1	444.46	443.50	5.4	3,817	0.14%
2024/04/11	8.6	443.02	18.7	445.58	453.50	-10.1	3,815	-0.26%
2024/04/10	7.7	439.67	5.4	439.91	435.00	2.3	3,840	0.06%
2024/04/09	0.1	425.06	0	425.50	425.00	0.1	3,928	0.00%
2024/04/08	1.1	424.72	1	427.00	426.00	0.1	3,980	0.00%
2024/04/03	0.3	424.02	1.1	423.01	422.50	-0.8	4,027	-0.02%
2024/04/02	1	423.03	2.1	422.52	423.00	-1.1	4,119	-0.03%
2024/04/01	0.2	425.89	0.5	426.93	423.00	-0.4	4,245	-0.01%
2024/03/29	2.2	428.14	1	425.56	429.50	1.1	4,283	0.03%
2024/03/28	2.4	420.49	5	424.80	423.50	-2.7	4,393	-0.06%
2024/03/27	3.3	424.88	14.1	423.43	424.50	-10.8	4,433	-0.24%
2024/03/26	7.4	418.62	2.2	417.26	417.00	5.2	4,571	0.11%
2024/03/25	1.2	425.36	0.1	424.76	423.50	1.1	4,795	0.02%
2024/03/22	11.3	423.35	7.1	429.69	421.50	4.3	4,875	0.09%
2024/03/21	4.6	414.13	7.1	420.02	420.00	-2.5	4,920	-0.05%
2024/03/20	3.7	415.18	10.1	417.74	414.00	-6.4	4,950	-0.13%
2024/03/19	5.5	409.43	9.3	411.93	407.50	-3.8	4,959	-0.08%
2024/03/18	41.8	408.71	8.5	409.26	408.50	33.3	4,989	0.67%
2024/03/15	2.3	429.24	1.5	431.92	429.00	0.7	4,836	0.02%
2024/03/14	2.5	429.58	6.1	434.93	433.50	-3.6	4,770	-0.08%
2024/03/13	3.8	439.70	0.2	442.02	436.00	3.6	4,775	0.08%
2024/03/12	1.5	442.46	0.3	441.79	441.00	1.2	4,735	0.02%
2024/03/11	24.6	442.94	6	439.61	444.00	18.6	4,728	0.39%
2024/03/08	6.2	456.25	3.3	456.63	452.50	2.9	4,714	0.06%
2024/03/07	5.4	465.33	1	462.00	462.00	4.4	4,712	0.09%
2024/03/06	6.4	469.30	6.1	467.69	471.00	0.3	4,743	0.01%
2024/03/05	2.2	460.13	10.5	466.78	466.00	-8.3	4,858	-0.17%
2024/03/04	1.3	458.57	2.1	461.07	457.00	-0.9	4,889	-0.02%
2024/03/01	4.2	460.39	2	462.25	457.00	2.2	4,918	0.05%
2024/02/29	7.1	454.71	5.3	460.34	455.00	1.8	4,952	0.04%
2024/02/27	11.5	455.41	11.2	456.40	454.50	0.3	4,896	0.01%
2024/02/26	3.3	469.27	23.2	469.98	470.50	-19.9	4,825	-0.41%
2024/02/23	31.4	480.17	7.6	479.78	474.00	23.8	4,846	0.49%
2024/02/22	3.4	472.52	6.1	469.98	469.00	-2.7	4,865	-0.05%
2024/02/21	8.2	477.13	4.2	470.90	469.00	4	4,870	0.08%
2024/02/20	4.4	473.85	6.3	473.31	473.00	-1.9	4,942	-0.04%
2024/02/19	4.2	470.96	4.4	475.15	477.50	-0.1	5,000	0.00%
2024/02/16	15.4	480.46	23.1	478.55	479.50	-7.7	5,085	-0.15%
2024/02/15	3.2	463.25	16.4	463.47	464.00	-13.2	5,204	-0.25%
2024/02/05	6.2	450.42	1.4	452.02	452.00	4.8	5,142	0.09%
2024/02/02	6.2	454.38	7	456.07	455.00	-0.8	5,119	-0.02%
2024/02/01	1.2	446.20	1.3	446.71	447.00	-0.1	5,091	0.00%
2024/01/31	5	445.30	3.2	446.52	445.50	1.8	5,090	0.04%
2024/01/30	7	449.35	7.4	447.71	447.50	-0.4	5,053	-0.01%
2024/01/29	5.2	443.52	10.1	442.27	444.00	-5	5,036	-0.10%
2024/01/26	9.9	441.97	3.4	442.31	439.00	6.5	5,032	0.13%
2024/01/25	1.5	457.49	4.1	457.62	458.00	-2.5	4,986	-0.05%
2024/01/24	5.3	457.83	5.3	458.34	455.00	-0.1	4,978	0.00%
2024/01/23	3.2	458.73	1.1	458.85	456.50	2.1	4,994	0.04%
2024/01/22	1.2	458.57	5.1	457.04	459.50	-4	4,992	-0.08%
2024/01/19	2.1	451.54	13.6	452.15	455.00	-11.4	4,991	-0.23%
2024/01/18	18.2	447.81	9.6	446.05	445.00	8.6	4,973	0.17%
2024/01/17	11.7	438.01	8.2	442.46	439.00	3.5	4,938	0.07%
2024/01/16	10.4	441.08	3.2	442.19	440.50	7.2	4,893	0.15%
2024/01/15	15.7	450.06	15	449.27	447.00	0.7	4,876	0.01%
2024/01/12	20.8	450.54	15.2	449.43	448.50	5.6	4,950	0.11%
2024/01/11	3.1	456.44	3.1	457.84	461.00	0.1	4,942	0.00%
2024/01/10	19.1	459.63	24	459.00	461.00	-4.9	5,046	-0.10%
2024/01/09	6.1	457.55	11.3	455.22	455.00	-5.1	5,028	-0.10%
2024/01/08	14.1	460.58	10.1	456.06	453.50	4	5,006	0.08%
2024/01/05	21.3	456.34	18.5	457.43	454.00	2.8	5,020	0.05%
2024/01/04	13.3	456.47	10.3	455.21	454.00	3	5,018	0.06%
2024/01/03	22.9	466.15	14.5	466.68	465.00	8.3	4,963	0.17%
2024/01/02	6.4	487.97	11.1	484.55	485.00	-4.8	4,821	-0.10%
2023/12/29	9.2	489.99	2.2	488.68	489.50	6.9	4,807	0.14%
2023/12/28	10.1	495.09	14.3	492.83	492.00	-4.2	4,790	-0.09%
2023/12/27	14.5	490.60	33.9	485.41	491.50	-19.4	4,704	-0.41%
2023/12/26	15.1	471.49	17.4	471.47	472.00	-2.3	4,594	-0.05%
2023/12/25	22.3	469.66	20.9	472.17	471.50	1.4	4,568	0.03%
2023/12/22	21.7	449.76	23.6	452.46	453.50	-1.9	4,482	-0.04%
2023/12/21	37.2	453.73	55.2	455.34	453.50	-18	4,442	-0.41%
2023/12/20	39.4	446.72	40.7	445.10	450.00	-1.2	4,300	-0.03%
2023/12/19	21.4	428.60	24.8	430.25	424.50	-3.4	4,074	-0.08%
2023/12/18	22.5	427.63	34.7	427.79	428.50	-12.2	4,019	-0.30%
2023/12/15	5.2	408.97	2.2	408.54	406.00	3	3,923	0.08%
2023/12/14	5.2	412.57	7.5	412.74	411.00	-2.3	3,868	-0.06%
2023/12/13	3.5	402.20	26.3	406.56	407.50	-22.9	3,860	-0.59%
2023/12/12	6.2	393.67	0.1	392.50	393.00	6.1	3,819	0.16%
2023/12/11	3.2	393.68	4.1	393.77	396.50	-0.8	3,836	-0.02%
2023/12/08	7.5	400.05	9.9	400.09	398.50	-2.4	3,873	-0.06%
2023/12/07	3	392.83	5.1	393.97	393.50	-2.1	4,021	-0.05%
2023/12/06	11	392.04	6.3	392.88	393.50	4.8	4,151	0.11%
2023/12/05	1.1	388.82	8	388.16	390.50	-6.9	4,148	-0.17%
2023/12/04	1.1	386.57	0.3	387.11	387.00	0.7	4,144	0.02%
2023/12/01	0.2	388.67	1.4	389.56	388.00	-1.3	4,185	-0.03%
2023/11/30	4.1	382.91	2.7	388.56	393.50	1.4	4,223	0.03%
2023/11/29	3.2	386.28	5.1	388.38	390.00	-1.9	4,136	-0.04%
2023/11/28	2.1	382.22	28.2	380.77	385.50	-26.1	4,131	-0.63%
2023/11/27	5.5	376.05	3.2	374.73	377.00	2.3	4,197	0.06%
2023/11/24	13.6	379.22	3.1	379.37	383.50	10.5	4,228	0.25%
2023/11/22	17.8	383.70	13.6	389.01	384.50	4.2	4,378	0.10%
2023/11/21	8.7	388.44	1	388.10	389.00	7.6	4,530	0.17%
2023/11/20	3.4	388.15	4	389.92	391.00	-0.6	4,816	-0.01%
2023/11/17	8.4	393.46	20.6	392.44	392.50	-12.1	5,104	-0.24%
2023/11/16	13.2	382.58	18.4	383.92	380.50	-5.2	5,189	-0.10%
2023/11/15	22.4	399.21	23.1	394.23	391.50	-0.7	5,213	-0.01%
2023/11/14	18.7	391.09	40.5	391.40	396.00	-21.8	5,241	-0.42%
2023/11/13	1	354.07	1.5	356.52	360.00	-0.5	5,176	-0.01%
2023/11/10	2.1	352.38	2	354.78	355.50	0.1	5,331	0.00%
2023/11/09	1	354.02	1.4	355.66	357.00	-0.4	5,559	-0.01%
2023/11/08	2	357.50	3	359.16	357.50	-1	5,787	-0.02%
2023/11/07	1.2	353.42	0.2	358.50	353.50	1	5,860	0.02%
2023/11/06	0.6	359.63	0.3	360.34	360.50	0.3	6,014	0.00%
2023/11/03	0.1	350.94	1.3	352.50	355.00	-1.2	6,291	-0.02%
2023/11/02	0.3	349.25	1.1	349.98	351.00	-0.9	6,358	-0.01%
2023/11/01	0	0.00	8.1	341.97	343.00	-8.1	6,433	-0.13%
2023/10/31	4.1	342.82	4.1	340.79	338.00	0	6,505	0.00%
2023/10/30	1.1	344.70	2.1	347.91	346.50	-1	6,606	-0.01%
2023/10/27	9.1	346.58	7.4	352.41	346.50	1.7	6,804	0.03%
2023/10/26	3.5	335.51	2.1	340.10	339.00	1.4	7,144	0.02%
2023/10/25	3.4	346.44	0.1	343.97	342.50	3.3	7,546	0.04%
2023/10/24	0.2	338.25	3.1	337.35	341.00	-2.8	7,672	-0.04%
2023/10/23	0.1	335.35	1.1	334.32	334.00	-1	7,865	-0.01%
2023/10/20	8.7	332.79	11.5	333.48	337.00	-2.7	8,435	-0.03%
2023/10/19	8.4	339.95	8.6	343.43	344.50	-0.2	8,786	0.00%
2023/10/18	9.9	348.65	4	355.38	350.50	5.9	8,958	0.07%
2023/10/17	2.5	361.08	3.1	362.35	360.50	-0.6	8,836	-0.01%
2023/10/16	2.1	362.28	4.4	363.19	363.00	-2.2	8,822	-0.03%
2023/10/13	10.5	364.76	4.7	368.18	365.00	5.8	8,882	0.06%
2023/10/12	1.2	380.95	5.2	377.17	377.50	-4.1	8,826	-0.05%
2023/10/11	3.3	379.13	3.1	377.90	376.50	0.2	8,776	0.00%
2023/10/06	0.1	379.64	15	379.32	379.50	-14.8	8,736	-0.17%
2023/10/05	11.3	381.92	4.8	378.90	380.00	6.5	8,746	0.07%
2023/10/04	14.2	370.70	6.1	370.16	370.50	8.1	8,712	0.09%
2023/10/03	4.2	370.10	2.2	369.45	366.50	2	8,676	0.02%
2023/10/02	0.2	370.52	1.4	372.30	372.50	-1.2	8,663	-0.01%
2023/09/28	4.3	366.69	1.1	365.23	367.00	3.2	8,657	0.04%
2023/09/27	4.2	361.48	7.1	362.47	364.00	-2.9	8,639	-0.03%
2023/09/26	0.4	357.96	3.2	357.25	358.00	-2.8	8,690	-0.03%
2023/09/25	2.2	358.83	2.3	358.48	359.50	-0.1	8,693	0.00%
2023/09/22	2.1	352.75	2	355.76	357.50	0.1	8,701	0.00%
2023/09/21	1.4	355.51	3.7	356.59	355.00	-2.3	8,709	-0.03%
2023/09/20	5	362.10	3.4	363.82	360.50	1.6	8,673	0.02%
2023/09/19	6.1	361.84	3.1	365.79	360.50	3	8,660	0.03%
2023/09/18	4.3	361.07	0.2	361.97	359.50	4.1	8,689	0.05%
2023/09/15	6.5	370.63	3.4	370.91	366.50	3.1	8,666	0.04%
2023/09/14	10.3	374.44	5.1	377.48	373.50	5.2	8,636	0.06%
2023/09/13	2.3	366.12	25.2	368.10	369.50	-22.9	8,640	-0.26%
2023/09/12	44.7	365.02	12.9	364.73	363.50	31.8	8,626	0.37%
2023/09/11	21.9	382.73	14.4	380.19	380.00	7.5	8,450	0.09%
2023/09/08	10.7	401.90	12.6	401.09	403.50	-2	8,321	-0.02%
2023/09/07	6.1	399.99	0.1	399.61	401.00	6.1	8,312	0.07%
2023/09/06	21.1	403.24	23.4	402.73	403.50	-2.2	8,323	-0.03%
2023/09/05	8.2	392.27	5.6	390.81	394.00	2.6	8,261	0.03%
2023/09/04	2.4	397.18	1.2	398.83	400.00	1.3	8,185	0.02%
2023/09/01	14.3	403.19	22.4	404.63	400.00	-8.1	8,141	-0.10%
2023/08/31	10.6	398.46	10.2	399.71	402.50	0.4	8,088	0.01%
2023/08/30	25	408.08	23.4	406.19	403.00	1.6	7,987	0.02%
2023/08/29	27.4	404.36	34.5	404.57	405.00	-7.1	7,952	-0.09%
2023/08/28	36.9	402.87	75.1	402.46	405.00	-38.2	7,874	-0.49%
2023/08/25	39.8	415.31	33	412.60	413.00	6.8	7,797	0.09%
2023/08/24	49.5	427.05	81.1	426.80	428.00	-31.6	7,619	-0.42%
2023/08/23	88.5	404.80	54.6	408.85	414.50	33.8	7,286	0.46%
2023/08/22	14.4	394.17	16.9	393.08	395.00	-2.6	6,977	-0.04%
2023/08/21	39.2	389.11	61.2	387.64	386.00	-22	6,801	-0.32%
2023/08/18	33.7	393.23	29.7	388.03	384.00	4	6,711	0.06%
2023/08/17	26.9	387.01	27.2	387.20	393.50	-0.3	6,589	0.00%
2023/08/16	27.6	382.43	35.8	385.03	389.50	-8.2	6,441	-0.13%
2023/08/15	34	385.58	47.5	385.70	385.00	-13.6	6,292	-0.22%
2023/08/14	29.1	372.08	35.6	373.75	371.00	-6.5	6,106	-0.11%
2023/08/11	53.4	369.02	76.3	370.36	368.00	-23	5,904	-0.39%
2023/08/10	76.6	365.01	33.1	365.09	368.50	43.5	5,859	0.74%
2023/08/09	80	381.23	122.2	381.16	379.00	-42.2	5,819	-0.73%	大賣/
2023/08/08	67.3	372.69	14.7	368.87	376.00	52.6	5,538	0.95%
2023/08/07	13.3	365.20	13.4	367.21	370.50	-0.1	5,464	0.00%
2023/08/04	9.4	359.44	11.2	360.98	362.00	-1.8	5,375	-0.03%
2023/08/02	21.5	362.09	12.9	364.74	361.50	8.6	5,309	0.16%
2023/08/01	36.1	371.25	53.1	369.58	372.00	-17.1	5,172	-0.33%
2023/07/31	54.2	379.79	35.5	377.92	364.00	18.7	4,965	0.38%
2023/07/28	33	378.38	85.9	381.08	388.00	-53	4,596	-1.15%
2023/07/27	11	358.94	9.1	359.84	356.00	1.9	4,177	0.04%
2023/07/26	36.8	373.46	49.5	372.47	367.00	-12.7	4,041	-0.31%
2023/07/25	76.1	383.23	63.8	376.51	367.50	12.3	3,841	0.32%
2023/07/24	58.7	359.30	52.3	364.62	366.00	6.4	3,265	0.20%
2023/07/21	13.5	322.31	33.2	322.50	333.00	-19.7	2,834	-0.70%
2023/07/20	1.2	298.22	2.3	301.32	303.00	-1	2,630	-0.04%
2023/07/19	8.5	301.91	11.7	298.96	298.00	-3.2	2,632	-0.12%
2023/07/18	15.2	308.78	20.4	308.29	306.50	-5.1	2,622	-0.20%
2023/07/17	1.1	298.99	2	299.00	299.50	-0.9	2,539	-0.04%
2023/07/14	2.1	295.05	1.2	295.00	298.00	0.9	2,542	0.04%
2023/07/13	5.4	296.19	3	299.15	295.50	2.4	2,539	0.09%
2023/07/12	2	291.79	1.1	295.46	296.50	0.9	2,533	0.04%
2023/07/11	2.2	294.11	2.4	298.17	296.00	-0.2	2,513	-0.01%
2023/07/10	3.2	293.91	1.6	294.80	292.00	1.6	2,504	0.07%
2023/07/07	6.4	294.86	1	291.50	293.00	5.4	2,513	0.22%
2023/07/06	4.2	299.55	3.4	299.25	300.00	0.8	2,499	0.03%
2023/07/05	5.7	294.82	1.3	297.38	296.50	4.4	2,459	0.18%
2023/07/04	14.2	296.97	3.3	297.10	293.50	10.9	2,441	0.45%
2023/07/03	4.9	313.13	25	313.46	312.50	-20	2,355	-0.85%
2023/06/30	0.2	314.45	0	315.00	314.50	0.1	2,323	0.01%
2023/06/29	2.2	313.16	4	315.29	314.00	-1.8	2,295	-0.08%
2023/06/28	1.2	316.57	0.1	317.08	316.00	1.1	2,251	0.05%
2023/06/27	0.2	316.96	0.1	316.54	315.50	0.1	2,243	0.00%
2023/06/26	1.3	315.47	3.7	320.98	321.00	-2.4	2,234	-0.11%
2023/06/21	0	313.36	1.5	313.95	314.50	-1.5	2,176	-0.07%
2023/06/20	0.3	310.81	0.3	310.79	310.00	0	2,155	0.00%
2023/06/19	1.3	310.92	0.1	314.52	311.00	1.3	2,126	0.06%
2023/06/16	0.5	316.90	0.1	317.20	316.50	0.4	2,090	0.02%
2023/06/15	1.1	316.55	3.4	317.60	319.50	-2.3	2,046	-0.11%
2023/06/14	0.4	317.25	0.4	318.56	317.50	-0.1	2,083	0.00%
2023/06/13	6.7	323.60	0.3	322.12	320.00	6.5	2,086	0.31%
2023/06/12	5.8	322.40	9.3	323.83	324.50	-3.5	2,090	-0.17%
2023/06/09	1.9	314.97	0	315.50	315.00	1.9	2,113	0.09%
2023/06/08	0.1	313.73	0	314.96	314.00	0.1	2,231	0.00%
2023/06/07	1	314.50	0.1	314.00	314.50	0.9	2,271	0.04%
2023/06/06	0.1	312.12	0.1	311.54	313.00	0	2,281	0.00%
2023/06/05	2	313.99	2.8	313.42	313.50	-0.8	2,274	-0.04%
2023/06/02	3	312.37	4.8	314.10	315.00	-1.9	2,258	-0.08%
2023/06/01	0	0.00	0.1	302.50	306.00	-0.1	2,210	0.00%
2023/05/31	0	304.23	0	0.00	305.00	0	2,210	0.00%
2023/05/30	0	303.50	1.2	307.20	304.00	-1.2	2,145	-0.06%
2023/05/29	1.3	308.55	0	306.50	303.50	1.2	2,141	0.06%
2023/05/26	1	307.97	11.3	308.86	308.50	-10.3	2,151	-0.48%
2023/05/25	0	305.00	0.3	305.86	304.50	-0.3	2,139	-0.01%
2023/05/24	1.3	307.57	1	305.09	308.00	0.3	2,123	0.01%
2023/05/23	0	306.50	1.1	308.40	307.00	-1.1	2,102	-0.05%
2023/05/22	0.1	306.05	10.6	307.65	306.50	-10.5	2,067	-0.51%
2023/05/19	0	306.50	10.5	307.93	308.00	-10.4	2,056	-0.51%
2023/05/18	3.3	307.83	4.9	308.27	308.00	-1.6	2,048	-0.08%
2023/05/17	2.2	302.31	1.4	302.74	303.50	0.8	2,003	0.04%
2023/05/16	1.1	304.52	14.4	301.93	303.50	-13.3	1,969	-0.67%
2023/05/15	4.5	303.56	30.2	304.30	303.50	-25.8	1,938	-1.33%
2023/05/12	5.3	281.94	3.3	282.52	281.50	2	1,835	0.11%
2023/05/11	0.2	287.78	4.1	288.25	286.50	-3.9	1,822	-0.21%
2023/05/10	0	0.00	9.2	290.14	291.50	-9.2	1,833	-0.50%
2023/05/09	0	290.90	2.2	291.86	292.00	-2.2	1,838	-0.12%
2023/05/08	0.1	288.51	3.6	289.33	288.50	-3.5	1,838	-0.19%
2023/05/05	1	288.99	2.1	289.24	289.00	-1.1	1,843	-0.06%
2023/05/04	0.1	290.33	3.5	290.42	292.00	-3.4	1,839	-0.19%
2023/05/03	0.2	286.03	2.8	286.71	287.50	-2.6	1,815	-0.14%
2023/05/02	1.1	286.35	2.3	286.50	286.00	-1.2	1,836	-0.07%
2023/04/28	0	280.50	4.1	280.97	282.50	-4.1	1,883	-0.22%
2023/04/27	0	276.00	3	280.00	280.00	-3	1,875	-0.16%
2023/04/26	0.1	274.41	0.3	275.00	275.50	-0.2	1,849	-0.01%
2023/04/25	0.2	275.58	5.5	278.43	278.00	-5.3	1,826	-0.29%
2023/04/24	0	276.50	0.3	277.38	278.50	-0.3	1,813	-0.02%
2023/04/21	1.3	276.35	1	277.48	276.00	0.3	1,804	0.02%
2023/04/20	1.3	278.14	11	277.00	276.50	-9.7	1,805	-0.54%
2023/04/19	0.2	279.14	3	279.07	278.50	-2.9	1,812	-0.16%
2023/04/18	0.3	278.00	6	278.25	278.50	-5.7	1,797	-0.32%
2023/04/17	0	279.50	8.8	279.81	281.00	-8.8	1,797	-0.49%
2023/04/14	0.2	276.92	1.3	277.09	277.50	-1.1	1,782	-0.06%
2023/04/13	1	277.91	3.3	279.37	275.50	-2.4	1,782	-0.13%
2023/04/12	0.3	278.27	2.3	279.21	278.50	-2	1,767	-0.11%
2023/04/11	2.2	272.74	0.7	272.21	273.50	1.4	1,758	0.08%
2023/04/10	0	0.00	0	271.00	271.00	0	1,753	0.00%
2023/04/07	0	270.00	0.1	271.50	270.00	-0.1	1,756	-0.01%
2023/04/06	0.3	270.50	0	0.00	270.50	0.3	1,759	0.02%
2023/03/31	4.1	272.65	2.2	273.24	272.50	1.8	1,754	0.10%
2023/03/30	3.4	271.26	0.4	271.59	272.50	3	1,830	0.16%
2023/03/29	0.1	270.93	1.6	270.33	271.50	-1.5	1,921	-0.08%
2023/03/28	1.1	268.53	1.1	268.64	268.50	0	2,048	0.00%
2023/03/27	13.4	269.98	1.2	270.49	269.50	12.1	2,140	0.57%
2023/03/24	3	269.33	2.5	270.01	270.00	0.5	2,249	0.02%
2023/03/23	1.4	268.98	2	269.23	269.50	-0.6	2,262	-0.03%
2023/03/22	3.2	267.73	2.3	268.57	269.00	1	2,269	0.04%
2023/03/21	0.4	267.94	0.1	268.30	268.50	0.3	2,271	0.01%
2023/03/20	2.3	266.13	0	267.60	266.00	2.3	2,285	0.10%
2023/03/17	1	265.73	2.2	267.99	271.00	-1.2	2,286	-0.05%
2023/03/16	4.2	261.81	11.2	262.71	263.00	-7	2,251	-0.31%
2023/03/15	7.3	262.04	1	263.49	261.50	6.2	2,265	0.28%
2023/03/14	17.3	261.64	6.3	261.86	261.00	11	2,266	0.48%
2023/03/13	49.1	267.86	13.6	267.22	266.00	35.6	2,229	1.59%
2023/03/10	7.5	290.44	12.3	292.09	293.00	-4.8	2,144	-0.23%
2023/03/09	1.6	285.19	1	284.06	285.50	0.6	2,124	0.03%
2023/03/08	0.3	287.65	1.5	287.34	287.50	-1.2	2,156	-0.05%
2023/03/07	1.2	289.11	25.4	287.95	289.50	-24.3	2,197	-1.11%
2023/03/06	1.2	287.03	18.3	287.37	286.50	-17	2,245	-0.76%
2023/03/03	1.3	283.16	2.5	283.39	284.00	-1.3	2,294	-0.06%
2023/03/02	1.3	280.87	3.4	280.41	281.00	-2	2,339	-0.09%
2023/03/01	2.5	277.19	0.1	277.70	276.00	2.4	2,381	0.10%
2023/02/24	1.1	280.99	1.2	281.33	278.00	-0.1	2,416	0.00%
2023/02/23	3.3	281.07	2.4	280.52	280.50	1	2,425	0.04%
2023/02/22	1.2	280.03	3.6	279.02	279.50	-2.4	2,431	-0.10%
2023/02/21	0.1	279.24	0	279.40	279.50	0.1	2,444	0.00%
2023/02/20	0.2	279.00	2.2	278.78	278.00	-2	2,469	-0.08%
2023/02/17	3.1	278.17	2.1	279.23	279.50	0.9	2,496	0.04%
2023/02/16	1.1	278.49	1	279.00	278.00	0	2,523	0.00%
2023/02/15	1.2	276.92	1	277.00	276.00	0.2	2,560	0.01%
2023/02/14	1.1	276.90	3.1	276.82	276.50	-2	2,562	-0.08%
2023/02/13	3	272.33	1	272.01	274.50	2	2,581	0.08%
2023/02/10	3.9	270.83	3	272.67	270.00	0.8	2,592	0.03%
2023/02/08	4.5	277.64	4	278.75	277.50	0.4	2,623	0.02%
2023/02/07	0	277.18	1	279.00	278.00	-1	2,627	-0.04%
2023/02/06	1.1	275.55	0	0.00	276.00	1.1	2,627	0.04%
2023/02/03	0	278.00	2	277.50	278.00	-2	2,616	-0.08%
2023/02/02	0.2	276.95	1.1	278.43	278.50	-0.8	2,622	-0.03%
2023/02/01	0.8	274.68	0	275.75	275.00	0.8	2,620	0.03%
2023/01/31	5.7	275.06	1	278.00	272.00	4.7	2,638	0.18%
2023/01/30	0.7	274.00	5.2	274.98	280.00	-4.5	2,630	-0.17%
2023/01/17	0.2	269.27	1	270.00	268.00	-0.8	2,593	-0.03%
2023/01/16	2.3	269.40	1	269.03	269.00	1.3	2,604	0.05%
2023/01/13	0	267.00	3.2	267.46	268.00	-3.2	2,624	-0.12%
2023/01/12	1.3	266.61	0.2	269.50	265.00	1.1	2,691	0.04%
2023/01/11	2.1	269.36	0.1	270.59	269.00	2	2,717	0.08%
2023/01/10	1.1	271.48	0	0.00	269.50	1.1	2,749	0.04%
2023/01/09	3	273.67	2.1	274.21	275.00	0.9	2,765	0.03%
2023/01/06	0	271.08	1.5	271.33	271.50	-1.5	2,772	-0.05%
2023/01/05	0	271.00	1.9	273.09	271.00	-1.8	2,797	-0.07%
2023/01/04	1	268.98	2.2	269.98	268.50	-1.2	2,821	-0.04%
2023/01/03	0.1	268.13	0.1	270.25	270.00	0.1	2,886	0.00%
2022/12/30	0.1	268.47	0.1	269.83	268.50	0	2,952	0.00%
2022/12/29	0.2	266.98	1	266.50	269.00	-0.8	2,985	-0.03%
2022/12/28	0.2	268.98	0	0.00	269.00	0.2	3,006	0.01%
2022/12/27	1.2	271.17	1.4	270.82	270.00	-0.3	3,037	-0.01%
2022/12/26	0.6	271.97	0	272.08	272.00	0.5	3,054	0.02%
2022/12/23	0.1	271.88	0	271.50	271.00	0.1	3,103	0.00%
2022/12/22	4.3	273.64	9.4	274.52	275.50	-5.2	3,119	-0.17%
2022/12/21	5.1	263.61	5.1	266.00	266.00	0.1	3,073	0.00%
2022/12/20	0.2	267.38	3	268.33	269.00	-2.8	3,000	-0.09%
2022/12/19	0	264.00	0	0.00	264.00	0	2,914	0.00%
2022/12/16	6.3	262.32	6.7	265.86	265.50	-0.4	2,827	-0.01%
2022/12/15	8.1	268.45	1.1	268.14	267.00	7	2,764	0.25%
2022/12/14	0.2	271.73	2	272.75	273.00	-1.8	2,793	-0.07%
2022/12/13	1	269.96	0.1	270.00	267.50	1	2,802	0.03%
2022/12/12	1.1	263.37	1.3	269.74	273.00	-0.1	2,799	-0.01%
2022/12/09	0.1	268.81	0.1	269.48	268.50	0	2,853	0.00%
2022/12/08	2	268.27	1.2	266.84	268.00	0.8	2,852	0.03%
2022/12/07	0.3	273.41	3	273.00	272.00	-2.7	2,850	-0.10%
2022/12/06	4.1	276.78	1.3	280.60	277.50	2.8	2,844	0.10%
2022/12/05	0.2	280.91	2.5	281.30	283.00	-2.3	2,850	-0.08%
2022/12/02	0.2	274.16	0.1	275.16	277.00	0.1	2,870	0.00%
2022/12/01	4.3	270.07	5.2	272.19	271.50	-0.9	2,944	-0.03%
2022/11/30	4	268.00	0	268.00	266.00	4	2,930	0.14%
2022/11/29	10.2	267.50	10	269.49	267.00	0.1	2,901	0.00%
2022/11/28	0.5	266.92	3.3	269.03	265.50	-2.8	2,865	-0.10%
2022/11/25	6.1	265.55	3.1	267.56	265.00	3	2,837	0.10%
2022/11/24	1.6	267.52	3.3	269.17	267.50	-1.6	2,801	-0.06%
2022/11/23	4	265.25	9.5	265.16	265.00	-5.4	2,782	-0.19%
2022/11/22	0.2	260.00	2.5	260.59	261.00	-2.3	2,758	-0.08%
2022/11/21	1	256.50	9.1	257.66	258.00	-8.1	2,731	-0.30%
2022/11/18	3	254.00	0.1	254.45	256.00	3	2,734	0.11%
2022/11/17	2.3	252.66	9.7	253.35	254.00	-7.4	2,775	-0.27%
2022/11/16	1.1	252.57	6.4	252.13	252.00	-5.3	2,803	-0.19%
2022/11/15	8.2	250.59	1.4	249.94	252.00	6.9	2,823	0.24%
2022/11/14	5.5	248.56	1.1	248.09	248.00	4.4	2,845	0.15%
2022/11/11	2.2	246.34	5.3	246.58	249.00	-3.1	2,877	-0.11%
2022/11/10	1.2	240.63	0	241.50	241.00	1.2	2,898	0.04%
2022/11/09	0.2	244.89	2.1	245.02	244.50	-1.9	2,983	-0.06%
2022/11/08	3.1	240.02	4.1	240.89	242.00	-1	3,080	-0.03%
2022/11/07	1.4	236.66	5.1	237.00	237.50	-3.6	3,220	-0.11%
2022/11/04	5.2	231.34	1.5	232.37	234.50	3.7	3,218	0.11%
2022/11/03	3.7	234.88	0.1	236.70	235.50	3.6	3,207	0.11%
2022/11/02	0	236.02	0.5	237.00	237.50	-0.5	3,212	-0.01%
2022/11/01	0	235.50	0.1	236.35	236.00	-0.1	3,214	0.00%
2022/10/31	0.2	236.53	0	0.00	236.00	0.2	3,230	0.00%
2022/10/28	0.3	233.94	1	234.50	234.00	-0.7	3,229	-0.02%
2022/10/27	2.5	234.61	0	0.00	233.00	2.5	3,241	0.08%
2022/10/26	1	235.00	3.1	235.81	235.50	-2.1	3,287	-0.06%
2022/10/25	0.2	232.20	0	0.00	231.50	0.2	3,299	0.01%
2022/10/24	1.1	230.51	1	231.47	231.00	0	3,385	0.00%
2022/10/21	0.5	230.11	0.3	230.06	229.00	0.2	3,458	0.00%
2022/10/20	0.7	232.60	0	0.00	232.00	0.7	3,500	0.02%
2022/10/19	1.1	238.45	0.2	238.51	239.00	0.8	3,472	0.02%
2022/10/18	0.1	234.77	1.4	236.77	236.50	-1.2	3,470	-0.04%
2022/10/17	0	229.83	1.4	232.35	232.00	-1.3	3,473	-0.04%
2022/10/14	1.1	232.58	2.2	232.77	231.00	-1.1	3,483	-0.03%
2022/10/13	0.1	230.75	1.2	230.08	231.00	-1.1	3,495	-0.03%
2022/10/12	2	230.26	3.2	230.72	231.50	-1.2	3,512	-0.03%
2022/10/11	4.6	224.56	5.2	225.57	225.00	-0.6	3,537	-0.02%
2022/10/07	11.2	236.29	2.3	232.17	231.00	9	3,484	0.26%
2022/10/06	1.1	242.10	2	244.75	244.00	-0.9	3,432	-0.03%
2022/10/05	0	244.50	3.2	245.09	244.00	-3.2	3,437	-0.09%
2022/10/04	1	235.20	1	240.50	240.00	0	3,439	0.00%
2022/10/03	3.1	229.13	3	233.63	234.00	0.1	3,422	0.00%
2022/09/30	8.3	232.48	4.3	232.91	234.00	4	3,428	0.12%
2022/09/29	11.1	238.73	15.5	238.15	237.50	-4.4	3,418	-0.13%
2022/09/28	19.3	237.92	16.5	239.15	237.50	2.8	3,427	0.08%
2022/09/27	5.2	240.64	13.1	242.19	242.00	-7.9	3,408	-0.23%
2022/09/26	14.5	240.04	9.4	239.26	238.50	5.1	3,435	0.15%
2022/09/23	0.2	246.39	0.1	246.00	246.00	0.1	3,441	0.00%
2022/09/22	7.7	242.52	10.1	245.36	246.50	-2.4	3,519	-0.07%
2022/09/21	3.6	250.22	1	252.00	249.00	2.6	3,501	0.07%
2022/09/20	2.1	253.03	0	254.21	253.50	2.1	3,471	0.06%
2022/09/19	10.4	253.63	4	255.00	254.50	6.3	3,457	0.18%
2022/09/16	5.2	253.17	6.1	254.72	256.50	-0.9	3,465	-0.03%
2022/09/15	0.3	255.41	1	255.50	254.00	-0.8	3,413	-0.02%
2022/09/14	3.3	251.76	2.1	252.32	252.50	1.1	3,430	0.03%
2022/09/13	0.9	256.67	2.5	257.96	256.50	-1.6	3,446	-0.05%
2022/09/12	0.1	252.51	0.6	251.61	254.00	-0.5	3,458	-0.01%
2022/09/08	1.1	244.26	4.3	247.73	249.00	-3.1	3,470	-0.09%
2022/09/07	46.3	247.28	28	243.00	242.00	18.3	3,433	0.53%
2022/09/06	4.2	256.63	3	258.01	255.00	1.2	3,335	0.04%
2022/09/05	2	255.51	1	258.50	258.00	1	3,365	0.03%
2022/09/02	3.1	253.36	5.3	254.24	253.50	-2.1	3,373	-0.06%
2022/09/01	4.3	252.20	5	253.00	252.50	-0.7	3,374	-0.02%
2022/08/31	5.5	255.39	0.1	256.32	255.00	5.4	3,385	0.16%
2022/08/30	7.1	254.50	6.6	257.09	257.00	0.5	3,421	0.01%
2022/08/29	13.3	252.38	16	252.66	253.00	-2.7	3,410	-0.08%
2022/08/26	3.1	256.86	7.3	257.87	258.50	-4.2	3,413	-0.12%
2022/08/25	13.2	253.49	3.1	253.46	255.50	10.1	3,392	0.30%
2022/08/24	25.9	256.88	33.3	254.91	254.00	-7.5	3,371	-0.22%
2022/08/23	32.3	263.69	22	261.66	260.50	10.3	3,385	0.30%
2022/08/22	6.9	264.72	1.2	264.99	267.50	5.8	3,374	0.17%
2022/08/19	1.5	263.46	6.2	264.30	264.50	-4.7	3,347	-0.14%
2022/08/18	20.7	257.84	16.5	259.99	262.50	4.2	3,321	0.13%
2022/08/17	7.5	255.30	9.3	256.54	258.00	-1.9	3,282	-0.06%
2022/08/16	19.1	251.52	16.2	252.56	254.50	2.8	3,224	0.09%
2022/08/15	32.8	254.19	22.8	253.41	252.50	10	3,156	0.32%
2022/08/12	38.8	261.38	58.5	260.95	262.00	-19.8	3,066	-0.64%
2022/08/11	0.1	281.55	3.6	281.09	282.00	-3.4	2,952	-0.12%
2022/08/10	9.3	277.92	1	279.00	277.00	8.3	2,964	0.28%
2022/08/09	2.7	281.15	4	281.63	281.00	-1.4	2,965	-0.05%
2022/08/08	1.6	282.32	3.2	281.70	283.50	-1.7	2,970	-0.06%
2022/08/05	1.4	281.62	3.2	280.60	282.00	-1.8	3,010	-0.06%
2022/08/04	5.3	280.32	4.8	280.70	281.00	0.5	3,062	0.01%
2022/08/03	0.1	279.31	2.5	279.70	281.00	-2.4	3,068	-0.08%
2022/08/02	6.2	278.08	3.5	277.00	277.50	2.7	3,108	0.09%
2022/08/01	7.4	280.65	2.2	282.69	282.50	5.2	3,060	0.17%
2022/07/29	22.3	280.29	4.2	280.65	281.50	18.1	3,050	0.59%
2022/07/28	32.6	320.63	5.2	320.64	319.00	27.4	2,955	0.93%
2022/07/27	5.1	321.40	3	320.01	322.50	2.1	2,870	0.07%
2022/07/26	7.6	322.62	3	322.00	323.00	4.6	2,814	0.16%
2022/07/25	6.4	323.55	5.5	323.83	326.00	1	2,787	0.03%
2022/07/22	5.2	321.74	5.1	324.04	326.00	0	2,770	0.00%
2022/07/21	1.3	317.82	9.1	320.18	322.00	-7.8	2,740	-0.29%
2022/07/20	0.2	316.96	9.1	317.06	316.00	-8.9	2,705	-0.33%
2022/07/19	4.3	311.98	2	311.51	312.00	2.3	2,700	0.09%
2022/07/18	5.4	308.47	0.1	310.93	308.50	5.3	2,678	0.20%
2022/07/15	1.1	312.50	4.1	311.41	310.00	-3	2,640	-0.11%
2022/07/14	1.1	312.04	0.4	313.36	312.50	0.7	2,648	0.03%
2022/07/13	2.1	315.48	8.8	314.99	313.00	-6.8	2,648	-0.26%
2022/07/12	3.2	304.14	2.5	305.82	306.50	0.7	2,624	0.03%
2022/07/11	1.5	310.30	3.2	309.84	309.50	-1.7	2,597	-0.07%
2022/07/08	3.5	305.59	2.1	306.53	305.00	1.4	2,592	0.05%
2022/07/07	2.4	298.26	2.7	302.20	302.50	-0.3	2,610	-0.01%
2022/07/06	10.4	299.76	1.9	299.20	298.00	8.4	2,644	0.32%
2022/07/05	1.3	303.17	2.1	307.36	304.50	-0.8	2,673	-0.03%
2022/07/04	9.5	302.92	10	305.40	301.50	-0.5	2,666	-0.02%
2022/07/01	2.3	310.64	3.4	311.51	309.50	-1.1	2,666	-0.04%
2022/06/30	20.6	313.83	12.1	311.43	310.50	8.5	2,657	0.32%
2022/06/29	1.7	324.40	0	0.00	324.00	1.7	2,586	0.06%
2022/06/28	1.3	325.60	0.9	326.02	326.00	0.4	2,572	0.01%
2022/06/27	0	328.00	6.1	329.17	328.50	-6.1	2,577	-0.24%
2022/06/24	2	324.74	4	325.26	326.00	-2	2,571	-0.08%
2022/06/23	2.1	325.86	1.1	324.56	325.00	1.1	2,572	0.04%
2022/06/22	4.3	328.64	1.3	323.41	321.50	3	2,605	0.11%
2022/06/21	1.2	322.72	3.2	327.97	332.00	-2	2,594	-0.08%
2022/06/20	4.6	320.74	1.2	318.88	320.00	3.5	2,580	0.13%
2022/06/17	3.3	320.53	4.3	321.83	323.00	-1	2,596	-0.04%
2022/06/16	3.5	326.67	0.5	327.39	324.50	2.9	2,605	0.11%
2022/06/15	1.4	325.72	1	326.00	325.00	0.4	2,688	0.02%
2022/06/14	13.5	324.37	14.2	325.76	325.00	-0.7	2,881	-0.03%
2022/06/13	3.4	326.03	1.9	325.71	327.00	1.5	2,923	0.05%
2022/06/10	3.5	329.84	2.4	330.32	329.00	1.1	2,937	0.04%
2022/06/09	7.3	334.70	2.7	334.73	333.00	4.6	2,991	0.15%
2022/06/08	6.6	339.69	1.1	339.11	338.50	5.5	2,996	0.18%
2022/06/07	0.5	338.99	3	337.67	339.00	-2.5	2,974	-0.09%
2022/06/06	2.1	340.29	0	342.50	340.00	2.1	2,980	0.07%
2022/06/02	1.3	343.81	2.3	344.32	342.50	-1	3,011	-0.03%
2022/06/01	3	344.18	5.7	344.33	343.00	-2.7	3,078	-0.09%
2022/05/31	0.1	341.27	1.1	340.74	341.50	-0.9	3,102	-0.03%
2022/05/30	10.3	334.74	6.4	337.48	338.50	3.9	3,060	0.13%
2022/05/27	1	327.53	1.1	329.41	329.00	-0.1	3,046	0.00%
2022/05/26	41.3	324.38	3.4	326.23	323.50	37.9	3,066	1.23%
2022/05/25	2	325.00	2.2	326.17	327.00	-0.2	3,076	-0.01%
2022/05/24	2.1	323.76	2.1	324.13	322.00	0	3,089	0.00%
2022/05/23	7.1	324.66	1.6	326.40	323.50	5.5	3,089	0.18%
2022/05/20	4.4	323.67	4	324.00	324.00	0.4	3,090	0.01%
2022/05/19	9.7	323.65	12.9	324.35	325.00	-3.2	3,078	-0.10%
2022/05/18	3.1	332.94	6.5	334.19	332.00	-3.4	3,029	-0.11%
2022/05/17	14.3	334.01	1.2	336.85	332.50	13.1	3,010	0.44%
2022/05/16	27.2	331.82	6.1	334.47	332.00	21.1	2,983	0.71%
2022/05/13	26.5	330.90	15.1	332.20	332.50	11.4	2,957	0.38%
2022/05/12	102.3	339.62	12	337.42	338.00	90.3	2,908	3.10%	大買/
2022/05/11	0.4	349.84	2.1	349.27	349.50	-1.7	2,844	-0.06%
2022/05/10	26.6	345.06	18.2	348.37	350.00	8.3	2,831	0.29%
2022/05/09	2.1	355.02	6.1	356.08	356.50	-4	2,797	-0.14%
2022/05/06	6.7	358.81	0	360.71	358.00	6.7	2,781	0.24%
2022/05/05	0.2	364.32	3.3	365.43	366.00	-3.1	2,778	-0.11%
2022/05/04	0.1	362.77	1	362.50	361.50	-0.9	2,785	-0.03%
2022/05/03	0	358.27	4.1	357.79	362.00	-4.1	2,854	-0.14%
2022/04/29	0.2	358.63	0.1	358.63	357.00	0.1	2,933	0.00%
2022/04/28	1.1	355.05	3	355.33	356.50	-1.9	2,945	-0.07%
2022/04/27	2.2	353.83	1.2	353.82	355.00	1	2,929	0.03%
2022/04/26	0.3	360.42	2	360.50	358.00	-1.7	2,921	-0.06%
2022/04/25	4.3	356.96	3	356.84	356.00	1.2	2,928	0.04%
2022/04/22	1.2	361.74	4.1	362.36	363.00	-2.8	2,907	-0.10%
2022/04/21	2.1	360.48	3.1	361.98	358.50	-1	2,910	-0.03%
2022/04/20	0.1	360.00	1.1	360.96	359.50	-1	2,911	-0.04%
2022/04/19	3.2	358.12	0.3	359.45	357.00	3	2,907	0.10%
2022/04/18	0.3	356.91	0.5	357.33	355.00	-0.2	2,929	-0.01%
2022/04/15	2.3	355.63	3.6	356.22	356.50	-1.3	2,926	-0.04%
2022/04/14	10.3	358.52	8.3	358.61	357.00	2	2,946	0.07%
2022/04/13	6.3	354.42	4.3	353.99	354.50	1.9	2,954	0.06%
2022/04/12	76.4	349.94	8.2	349.30	349.00	68.2	2,973	2.29%
2022/04/11	9.2	358.60	4	357.13	356.50	5.2	2,942	0.18%
2022/04/08	11.3	362.22	1.1	363.08	364.50	10.2	2,895	0.35%
2022/04/07	10.1	362.99	8.4	363.75	360.50	1.7	2,908	0.06%
2022/04/06	5.8	368.00	2.4	369.23	367.50	3.4	2,862	0.12%
2022/04/01	7.4	372.30	3.1	372.52	373.50	4.3	2,827	0.15%
2022/03/31	2.2	374.82	2.1	375.76	373.50	0.1	2,822	0.00%
2022/03/30	2	374.51	0.4	376.80	375.50	1.6	2,815	0.06%
2022/03/29	3.2	377.14	0.1	377.57	376.00	3.1	2,805	0.11%
2022/03/28	0	375.92	3.1	375.67	378.00	-3.1	2,814	-0.11%
2022/03/25	3.1	373.70	10	374.85	374.00	-6.9	2,804	-0.25%
2022/03/24	1	375.02	5.2	375.10	373.00	-4.2	2,764	-0.15%
2022/03/23	2.3	372.57	9	372.50	372.50	-6.7	2,783	-0.24%
2022/03/22	12.5	371.24	7.2	371.78	372.00	5.3	2,804	0.19%
2022/03/21	3.4	372.76	5.2	374.79	374.50	-1.8	2,763	-0.07%
2022/03/18	9	374.57	26.5	376.78	372.50	-17.5	2,723	-0.64%
2022/03/17	48.8	376.92	17.2	377.37	377.00	31.6	2,651	1.19%
2022/03/16	8.1	373.31	7.4	375.49	379.00	0.7	2,462	0.03%
2022/03/15	13.2	362.36	19.1	365.59	368.00	-5.9	2,392	-0.25%
2022/03/14	11.3	363.63	10.6	365.29	369.50	0.7	2,403	0.03%
2022/03/11	5.5	370.55	2.3	371.38	371.50	3.2	2,345	0.14%
2022/03/10	12.3	367.71	3.1	367.67	366.50	9.2	2,313	0.40%
2022/03/09	4.4	359.34	1.4	360.09	360.00	3	2,301	0.13%
2022/03/08	24	356.41	7.1	359.26	358.50	16.9	2,295	0.74%
2022/03/07	13.3	365.24	4.3	362.94	364.00	9	2,252	0.40%
2022/03/04	0.3	378.87	1.4	379.93	376.00	-1.1	2,249	-0.05%
2022/03/03	5.2	377.82	1.2	378.04	380.00	4	2,227	0.18%
2022/03/02	0.1	373.15	1.2	374.29	373.00	-1	2,212	-0.05%
2022/03/01	9.2	373.67	3.2	375.25	373.50	6	2,199	0.27%
2022/02/25	5.3	371.30	4.4	371.66	371.50	0.9	2,170	0.04%
2022/02/24	2.4	372.41	7.3	373.14	371.00	-4.9	2,165	-0.23%
2022/02/23	3.1	378.97	5.2	378.02	377.50	-2.1	2,153	-0.10%
2022/02/22	3.4	375.10	8.1	374.82	377.50	-4.7	2,151	-0.22%
2022/02/21	1.1	375.51	2.2	374.52	378.50	-1.1	2,150	-0.05%
2022/02/18	2.2	371.54	4.1	369.22	372.00	-2	2,155	-0.09%
2022/02/17	4.4	371.13	4.4	371.64	371.50	0	2,202	0.00%
2022/02/16	3.1	366.38	16.2	367.84	369.00	-13	2,217	-0.59%
2022/02/15	3.3	363.45	2.1	364.99	362.50	1.1	2,264	0.05%
2022/02/14	2.2	363.76	4.3	364.39	363.00	-2.1	2,365	-0.09%
2022/02/11	2.5	366.73	1.1	367.64	367.50	1.4	2,397	0.06%
2022/02/10	2.1	367.54	5.1	368.31	370.00	-3.1	2,434	-0.13%
2022/02/09	10.5	364.58	0.1	365.05	366.00	10.4	2,480	0.42%
2022/02/08	1.5	363.98	0	0.00	363.50	1.5	2,485	0.06%
2022/02/07	2.1	360.57	0.3	364.00	364.00	1.8	2,498	0.07%
2022/01/26	11.3	360.01	1.1	359.45	359.50	10.2	2,508	0.41%
2022/01/25	14.5	358.57	4	359.01	360.00	10.4	2,504	0.42%
2022/01/24	19.3	367.14	4.2	365.22	364.50	15.1	2,433	0.62%
2022/01/21	3.2	375.21	6.2	376.54	377.00	-3.1	2,371	-0.13%
2022/01/20	0	0.00	0	379.00	378.50	0	2,358	0.00%
2022/01/19	0	380.00	0.2	379.50	378.00	-0.2	2,364	-0.01%
2022/01/18	1.1	380.32	5.2	380.47	380.00	-4.1	2,385	-0.17%
2022/01/17	1.1	376.56	0	377.50	378.00	1.1	2,401	0.05%
2022/01/14	2.1	375.45	1.5	375.79	377.50	0.6	2,450	0.02%
2022/01/13	0.2	376.87	3.2	377.47	378.00	-3	2,478	-0.12%
2022/01/12	1	375.52	1.3	376.94	378.00	-0.3	2,509	-0.01%
2022/01/11	15.2	380.41	3.5	379.65	378.00	11.7	2,511	0.47%
2022/01/10	2.1	375.08	2.9	375.92	378.50	-0.8	2,484	-0.03%
2022/01/07	8.1	378.59	0.2	377.48	377.50	7.9	2,492	0.32%
2022/01/06	3	379.83	6.4	379.46	380.00	-3.4	2,512	-0.13%
2022/01/05	3.6	380.76	4.8	381.13	380.50	-1.2	2,535	-0.05%
2022/01/04	2.6	376.04	4.4	377.42	377.00	-1.8	2,506	-0.07%
2022/01/03	15.2	374.56	2	373.50	373.50	13.2	2,490	0.53%
2021/12/30	0.1	374.79	2.2	375.68	376.00	-2.1	2,527	-0.08%
2021/12/29	1.1	372.99	2	373.00	373.50	-0.9	2,513	-0.04%
2021/12/28	0.4	372.50	1.3	372.99	373.50	-0.9	2,524	-0.04%
2021/12/27	0.1	371.08	4.3	371.56	372.50	-4.3	2,530	-0.17%
2021/12/24	1.3	371.20	5	371.79	370.00	-3.8	2,544	-0.15%
2021/12/23	0.1	370.00	21.5	370.58	371.00	-21.4	2,556	-0.84%
2021/12/22	1.1	369.06	2	370.06	370.00	-0.9	2,572	-0.03%
2021/12/21	0	369.50	7	370.63	370.50	-7	2,574	-0.27%
2021/12/20	1	368.50	0	368.00	367.00	1	2,582	0.04%
2021/12/17	11	368.36	3	367.50	366.50	8	2,599	0.31%
2021/12/16	1.2	368.42	1.1	368.91	367.00	0.1	2,577	0.00%
2021/12/15	0.1	365.08	0.4	364.88	364.50	-0.3	2,563	-0.01%
2021/12/14	0.2	364.82	4.2	366.22	366.50	-4	2,592	-0.15%
2021/12/13	1.1	368.45	0	367.82	366.50	1	2,599	0.04%
2021/12/10	3.1	369.45	5.1	369.08	368.00	-2	2,598	-0.08%
2021/12/09	0.1	363.86	2.5	364.35	367.00	-2.4	2,598	-0.09%
2021/12/08	8.3	362.57	0.1	362.50	360.00	8.3	2,584	0.32%
2021/12/07	1.2	364.82	1.4	365.95	366.50	-0.2	2,549	-0.01%
2021/12/06	7.1	362.29	14	363.00	365.00	-7	2,545	-0.27%
2021/12/03	0.2	364.40	0.3	363.89	365.50	-0.2	2,559	-0.01%
2021/12/02	0.2	362.41	0.2	362.00	363.50	0	2,552	0.00%
2021/12/01	7.3	357.21	11.2	360.03	360.00	-3.9	2,546	-0.15%
2021/11/30	2.2	357.58	1.1	359.93	352.50	1.1	2,539	0.04%
2021/11/29	2.4	352.42	3.2	352.88	355.50	-0.8	2,486	-0.03%
2021/11/26	7	358.64	1	356.01	356.00	6	2,475	0.24%
2021/11/25	0	360.00	2.2	359.72	361.00	-2.2	2,493	-0.09%
2021/11/24	2.1	355.76	1	357.50	355.00	1.1	2,508	0.04%
2021/11/23	3.1	354.66	0	0.00	352.50	3.1	2,505	0.12%
2021/11/22	3.4	356.62	9	355.72	356.00	-5.6	2,490	-0.23%
2021/11/19	4.2	361.54	3	359.84	360.50	1.2	2,469	0.05%
2021/11/18	1.1	360.77	1.1	360.04	359.50	0	2,465	0.00%
2021/11/17	6.1	356.03	8.1	356.88	357.50	-2	2,461	-0.08%
2021/11/16	5.9	354.07	2.2	353.87	354.50	3.7	2,478	0.15%
2021/11/15	3.3	357.87	4.5	357.81	359.00	-1.2	2,476	-0.05%
2021/11/12	1.8	360.17	11.2	362.60	360.00	-9.4	2,495	-0.38%
2021/11/11	15.4	364.88	1.3	364.53	365.00	14	2,504	0.56%
2021/11/10	4	375.63	3.3	375.06	377.50	0.7	2,445	0.03%
2021/11/09	11.1	374.04	16.5	374.87	375.50	-5.3	2,441	-0.22%
2021/11/08	12.1	370.30	29.9	372.01	371.50	-17.8	2,489	-0.71%
2021/11/05	6.4	362.23	4.5	362.61	364.50	2	2,505	0.08%
2021/11/04	0.1	358.00	4.2	358.55	359.00	-4.2	2,521	-0.17%
2021/11/03	5.7	356.66	2	357.99	356.00	3.6	2,520	0.14%
2021/11/02	1.2	356.41	1.1	356.48	356.00	0.2	2,524	0.01%
2021/11/01	3	354.33	3.1	353.95	355.00	-0.1	2,569	0.00%
2021/10/29	1	352.49	1	353.42	353.00	0	2,620	0.00%
2021/10/28	1	356.97	2.1	356.24	354.00	-1	2,678	-0.04%
2021/10/27	2.2	356.45	1	358.48	357.50	1.2	2,816	0.04%
2021/10/26	0.1	355.88	2	357.49	356.50	-1.9	2,912	-0.06%
2021/10/25	2.1	354.85	1.1	355.73	353.00	1	2,969	0.03%
2021/10/22	15.1	353.46	12	354.34	356.00	3.2	3,004	0.11%
2021/10/21	2.4	348.48	7	348.93	349.00	-4.6	3,011	-0.15%
2021/10/20	2.4	343.93	5.2	344.70	344.50	-2.8	3,009	-0.09%
2021/10/19	2.1	337.81	2.4	338.02	339.00	-0.3	3,108	-0.01%
2021/10/18	0.8	336.66	2.7	337.09	335.50	-2	3,177	-0.06%
2021/10/15	1.2	334.58	1.2	336.04	334.00	-0.1	3,194	0.00%
2021/10/14	8.8	335.95	1.1	333.82	333.50	7.7	3,195	0.24%
2021/10/13	3.9	341.69	7.6	342.18	343.50	-3.8	3,174	-0.12%
2021/10/12	2.4	338.88	2.3	339.89	338.00	0.1	3,162	0.00%
2021/10/08	1.6	337.73	2.6	337.98	338.00	-1	3,147	-0.03%
2021/10/07	6	331.92	10.1	332.92	337.00	-4.1	3,149	-0.13%
2021/10/06	1	321.57	1	323.01	323.00	0	3,144	0.00%
2021/10/05	1	321.10	1.1	324.79	324.00	0	3,152	0.00%
2021/10/04	0.1	323.47	1.2	322.96	324.00	-1.2	3,196	-0.04%
2021/10/01	4.4	320.59	1.5	321.34	320.50	2.9	3,204	0.09%
2021/09/30	3.3	326.26	0	328.00	325.50	3.3	3,195	0.10%
2021/09/29	5.7	331.14	3.3	330.42	328.50	2.4	3,189	0.07%
2021/09/28	6	338.25	3.4	338.60	338.50	2.6	3,179	0.08%
2021/09/27	1.5	339.16	3.2	339.17	340.50	-1.7	3,175	-0.05%
2021/09/24	6.2	336.47	4.7	336.23	337.00	1.5	3,182	0.05%
2021/09/23	1.2	330.70	2.2	331.02	331.50	-1	3,179	-0.03%
2021/09/22	2.4	321.47	6	324.83	328.50	-3.6	3,181	-0.11%
2021/09/17	0.5	327.16	2.4	327.50	326.00	-1.9	3,198	-0.06%
2021/09/16	1.4	323.83	4.1	325.12	326.00	-2.7	3,246	-0.08%
2021/09/15	3.4	323.03	2.1	323.52	322.50	1.3	3,257	0.04%
2021/09/14	1.1	322.36	4.1	322.50	322.50	-3	3,315	-0.09%
2021/09/13	6	318.67	2.1	319.52	320.00	4	3,394	0.12%
2021/09/10	3	317.41	0	0.00	316.00	3	3,433	0.09%
2021/09/09	0.1	318.21	0.1	317.25	316.00	0.1	3,473	0.00%
2021/09/08	3.5	317.33	3	316.03	317.00	0.5	3,483	0.01%
2021/09/07	1.3	320.72	0	0.00	319.00	1.3	3,508	0.04%
2021/09/06	2	323.74	12.3	323.69	323.00	-10.2	3,521	-0.29%
2021/09/03	2.1	319.98	1	320.00	319.50	1.1	3,554	0.03%
2021/09/02	3.3	318.96	0.1	320.00	316.00	3.3	3,590	0.09%
2021/09/01	4.2	321.31	3.6	322.17	321.00	0.6	3,621	0.02%
2021/08/31	2.3	320.26	2.1	323.93	324.00	0.2	3,634	0.01%
2021/08/30	1.7	317.89	5	317.90	319.00	-3.3	3,637	-0.09%
2021/08/27	1.2	316.74	0	320.00	317.50	1.2	3,625	0.03%
2021/08/26	1.5	317.03	0	318.58	319.00	1.5	3,662	0.04%
2021/08/25	0.2	318.48	0	318.00	318.50	0.2	3,710	0.01%
2021/08/24	1.2	316.72	1	319.00	315.00	0.2	3,747	0.01%
2021/08/23	1.1	316.54	5.2	316.56	317.50	-4.1	3,764	-0.11%
2021/08/20	1.2	308.88	6.1	311.17	312.00	-4.8	3,789	-0.13%
2021/08/19	2.6	313.01	2	312.26	311.00	0.5	3,821	0.01%
2021/08/18	3.1	316.45	3.6	315.08	317.50	-0.5	3,817	-0.01%
2021/08/17	2.5	317.90	4.8	318.73	318.00	-2.3	3,827	-0.06%
2021/08/16	1.5	314.20	3.1	315.14	315.00	-1.6	3,806	-0.04%
2021/08/13	0.4	319.11	4	319.00	316.50	-3.6	3,893	-0.09%
2021/08/12	20.5	323.65	11	321.78	319.00	9.5	4,117	0.23%
2021/08/11	3.5	320.15	2	321.00	323.00	1.5	4,271	0.03%
2021/08/10	1.2	317.33	4	319.00	319.50	-2.8	4,299	-0.06%
2021/08/09	0.3	322.23	1.1	322.99	322.00	-0.8	4,353	-0.02%
2021/08/06	3.9	320.61	7.2	323.03	323.50	-3.4	4,430	-0.08%
2021/08/05	6.8	323.32	6.7	321.11	321.00	0.1	4,593	0.00%
2021/08/04	7.7	321.06	0	322.50	324.00	7.7	4,686	0.16%
2021/08/03	13.2	322.83	4	323.77	324.50	9.1	4,745	0.19%
2021/08/02	12.6	315.74	5.1	316.92	319.50	7.5	4,726	0.16%
2021/07/30	11	352.84	1.9	355.13	351.00	9.1	4,651	0.20%
2021/07/29	6.3	352.60	1.1	355.00	352.50	5.2	4,654	0.11%
2021/07/28	11.5	355.71	3.1	354.97	353.50	8.4	4,637	0.18%
2021/07/27	0.2	357.98	7	358.72	359.00	-6.8	4,622	-0.15%
2021/07/26	5.5	353.83	8.2	354.04	354.50	-2.7	4,608	-0.06%
2021/07/23	40.2	357.25	17.1	355.89	354.50	23.1	4,590	0.50%
2021/07/22	19.9	368.55	0	371.61	365.50	19.9	4,465	0.45%
2021/07/21	2.5	370.54	9	370.33	370.50	-6.5	4,444	-0.15%
2021/07/20	1.2	370.84	7.4	371.47	371.00	-6.2	4,455	-0.14%
2021/07/19	6.9	372.52	6.5	371.88	372.00	0.5	4,485	0.01%
2021/07/16	1.6	375.54	4.2	375.08	376.00	-2.6	4,532	-0.06%
2021/07/15	1.4	378.78	0.2	379.76	378.50	1.2	4,558	0.03%
2021/07/14	0	377.82	2.1	378.10	379.00	-2.1	4,583	-0.05%
2021/07/13	8.7	376.85	3.3	375.88	376.50	5.4	4,638	0.12%
2021/07/12	1.3	380.36	4.8	380.24	381.00	-3.5	4,720	-0.07%
2021/07/09	8.6	375.58	0.6	375.14	373.00	8	4,720	0.17%
2021/07/08	4.1	380.86	1.2	380.96	381.00	2.8	4,701	0.06%
2021/07/07	2	377.00	4.2	378.37	379.00	-2.2	4,734	-0.05%
2021/07/06	7.2	376.88	4.5	377.03	376.00	2.8	4,763	0.06%
2021/07/05	14.1	375.48	5.6	375.56	376.00	8.5	4,778	0.18%
2021/07/02	0.1	371.94	1.1	370.65	371.00	-1.1	4,796	-0.02%
2021/07/01	5.7	368.87	3.1	368.12	367.00	2.6	4,819	0.05%
2021/06/30	3.2	371.75	2.2	373.98	371.50	0.9	4,824	0.02%
2021/06/29	0.2	371.97	1.8	372.87	370.00	-1.7	4,815	-0.03%
2021/06/28	9.5	370.70	11.2	368.70	372.50	-1.8	4,845	-0.04%
2021/06/25	23.7	370.46	0.1	370.98	367.00	23.5	4,850	0.48%
2021/06/24	0.3	375.40	0.1	376.26	373.50	0.2	4,818	0.00%
2021/06/23	10.4	373.43	3	374.67	374.00	7.3	4,837	0.15%
2021/06/22	28.3	379.54	24.4	378.87	375.00	3.9	4,800	0.08%
2021/06/21	6.2	384.93	23	383.96	383.00	-16.9	4,767	-0.35%
2021/06/18	4.1	385.81	1.6	386.09	385.00	2.6	4,787	0.05%
2021/06/17	5.3	386.35	2.1	386.71	388.00	3.2	4,885	0.06%
2021/06/16	8.4	387.78	13.1	388.16	388.00	-4.7	5,262	-0.09%
2021/06/15	4.6	383.00	1.4	383.18	383.50	3.2	5,462	0.06%
2021/06/11	1.4	382.85	2.1	384.44	383.00	-0.7	5,498	-0.01%
2021/06/10	14.6	387.98	17	386.86	385.50	-2.4	5,516	-0.04%
2021/06/09	4.8	387.67	0	388.56	386.00	4.7	5,508	0.09%
2021/06/08	6.3	388.69	0	0.00	390.00	6.3	5,549	0.11%
2021/06/07	9.2	385.87	4	385.25	388.00	5.2	5,592	0.09%
2021/06/04	2.5	389.60	0.2	390.07	390.00	2.3	5,593	0.04%
2021/06/03	6.5	391.82	2	391.25	392.00	4.5	5,623	0.08%
2021/06/02	6.2	395.22	3.2	395.47	393.50	3	5,631	0.05%
2021/06/01	3.6	399.21	7.2	397.31	403.00	-3.7	5,623	-0.07%
2021/05/31	5.1	392.11	10.3	393.99	395.00	-5.3	5,653	-0.09%
2021/05/28	6.4	390.07	11.2	390.31	391.50	-4.8	5,701	-0.08%
2021/05/27	11.2	389.86	5	390.91	388.00	6.1	5,764	0.11%
2021/05/26	4.2	392.97	18.2	394.86	397.50	-14	5,787	-0.24%
2021/05/25	32.4	390.16	13.9	391.33	390.50	18.5	5,824	0.32%
2021/05/24	8.8	389.40	10.1	389.57	390.00	-1.3	5,912	-0.02%
2021/05/21	29	393.05	15.9	394.72	392.50	13.1	5,916	0.22%
2021/05/20	149.5	415.00	124	404.29	397.00	25.4	5,847	0.43%	大買/大賣/
2021/05/19	43.2	400.83	64.4	405.24	409.50	-21.1	5,622	-0.38%
2021/05/18	6.2	379.22	24.1	379.30	384.00	-18	5,420	-0.33%
2021/05/17	16.4	371.59	4.1	373.48	368.00	12.3	5,395	0.23%
2021/05/14	15.2	385.27	11.8	380.55	380.00	3.4	5,301	0.06%
2021/05/13	31.6	378.92	29	377.31	379.50	2.6	5,226	0.05%
2021/05/12	10.8	356.67	12.6	360.61	361.50	-1.8	5,069	-0.03%
2021/05/11	20.6	370.49	12.9	367.56	367.50	7.7	4,957	0.16%
2021/05/10	11.3	389.08	6.1	388.78	387.00	5.1	4,863	0.11%
2021/05/07	8.3	389.65	24.7	388.57	391.00	-16.5	4,846	-0.34%
2021/05/06	12.6	383.39	13.2	388.31	380.50	-0.5	4,815	-0.01%
2021/05/05	3.1	382.29	8.1	381.50	380.50	-4.9	4,797	-0.10%
2021/05/04	3.7	374.91	8.3	378.52	378.00	-4.6	4,775	-0.10%
2021/05/03	7.2	379.03	9.5	379.03	376.50	-2.3	4,794	-0.05%
2021/04/29	0	376.00	6.5	376.89	376.00	-6.5	4,809	-0.13%
2021/04/28	1.5	373.28	0.2	374.00	372.00	1.3	4,827	0.03%
2021/04/27	11.3	374.27	4	373.88	375.00	7.3	4,869	0.15%
2021/04/26	8.4	378.84	7	380.00	380.00	1.4	4,835	0.03%
2021/04/23	13.6	371.85	1.2	376.80	378.00	12.3	4,836	0.26%
2021/04/22	13.3	374.96	13	373.31	373.50	0.3	4,845	0.01%
2021/04/21	26.3	380.32	2.3	376.75	376.50	24	4,841	0.50%
2021/04/20	5.1	383.61	1.3	384.00	383.00	3.8	4,875	0.08%
2021/04/19	4.9	392.13	4.2	391.00	385.50	0.7	4,906	0.01%
2021/04/16	8.4	382.83	13.9	384.87	388.00	-5.5	4,915	-0.11%
2021/04/15	2.5	372.48	1.2	370.93	373.00	1.3	4,955	0.03%
2021/04/14	1.5	366.71	8.3	367.06	370.50	-6.8	5,037	-0.14%
2021/04/13	5.3	371.90	1.1	373.48	370.50	4.2	5,034	0.08%
2021/04/12	8.5	374.93	10	375.15	374.50	-1.5	4,996	-0.03%
2021/04/09	2.3	372.07	5.1	373.00	371.50	-2.8	4,964	-0.06%
2021/04/08	2.2	369.54	5.2	372.22	374.50	-2.9	4,949	-0.06%
2021/04/07	1.3	371.70	2.4	369.79	371.50	-1.1	4,921	-0.02%
2021/04/06	4.2	371.63	1.3	372.12	369.00	2.9	4,884	0.06%
2021/04/01	2.6	371.99	2.2	372.95	371.50	0.4	4,854	0.01%
2021/03/31	7.5	374.64	0.3	374.05	372.50	7.2	4,845	0.15%
2021/03/30	4.5	375.85	8.3	376.52	377.00	-3.9	4,807	-0.08%
2021/03/29	5.5	367.39	5.3	372.29	374.00	0.1	4,760	0.00%
2021/03/26	2.2	365.69	2.1	365.52	365.00	0.2	4,719	0.00%
2021/03/25	5.2	364.32	6.4	364.00	365.00	-1.2	4,693	-0.03%
2021/03/24	4.7	370.10	5.2	367.80	366.00	-0.5	4,672	-0.01%
2021/03/23	5.2	367.34	4.6	367.09	365.50	0.6	4,615	0.01%
2021/03/22	15.9	372.40	12.2	372.99	368.50	3.7	4,554	0.08%
2021/03/19	61	371.90	48	375.25	377.50	13	4,421	0.29%
2021/03/18	21.3	357.84	16	357.72	358.00	5.3	4,050	0.13%
2021/03/17	7.3	325.38	3.3	326.85	325.50	4.1	3,831	0.11%
2021/03/16	4	333.50	7.2	333.47	331.00	-3.1	3,833	-0.08%
2021/03/15	3	321.84	2.1	324.31	326.00	0.9	3,842	0.02%
2021/03/12	6	323.00	6.5	323.45	323.50	-0.5	3,861	-0.01%
2021/03/11	3	317.67	5	317.30	317.50	-2	3,843	-0.05%
2021/03/10	4.1	314.63	6.1	314.01	312.50	-2.1	3,806	-0.05%
2021/03/09	7.1	311.79	9.1	313.72	313.00	-2	3,805	-0.05%
2021/03/08	4.6	316.43	5.2	317.46	315.50	-0.6	3,786	-0.02%
2021/03/05	1.2	308.45	1.1	311.27	311.00	0	3,755	0.00%
2021/03/04	3.1	313.13	4.1	313.03	313.50	-0.9	3,770	-0.02%
2021/03/03	2.1	307.97	3.9	313.81	316.50	-1.8	3,715	-0.05%
2021/03/02	4.1	312.48	16.3	310.14	307.50	-12.3	3,654	-0.34%
2021/02/26	16.2	303.64	8.2	302.27	304.00	8	3,570	0.22%
2021/02/25	8.5	303.88	2.2	303.00	305.50	6.3	3,501	0.18%
2021/02/24	10.4	302.09	20.9	297.58	300.50	-10.6	3,455	-0.31%
2021/02/23	14.6	290.13	0	0.00	290.50	14.6	3,341	0.44%
2021/02/22	6.3	292.71	1	294.00	290.00	5.3	3,340	0.16%
2021/02/19	1	291.48	23	290.89	290.00	-22	3,341	-0.66%
2021/02/18	0.2	289.45	0	0.00	289.00	0.2	3,353	0.01%
2021/02/17	7.3	290.54	2	292.23	289.50	5.3	3,386	0.16%
2021/02/05	3.1	287.02	1	288.00	288.50	2.1	3,360	0.06%
2021/02/04	17.5	287.21	7.1	287.94	287.00	10.4	3,500	0.30%
2021/02/03	6	289.17	9.1	289.82	288.50	-3	3,563	-0.09%
2021/02/02	4.2	285.50	0	0.00	285.50	4.2	3,584	0.12%
2021/02/01	5.1	283.01	4	284.99	283.50	1.1	3,573	0.03%
2021/01/29	2.1	289.47	11	287.32	286.50	-8.9	3,572	-0.25%
2021/01/28	14.1	289.10	10.2	288.52	288.50	3.9	3,527	0.11%
2021/01/27	5.1	292.66	19.3	290.34	293.00	-14.2	3,502	-0.41%
2021/01/26	12.7	288.00	3.4	287.41	284.00	9.3	3,422	0.27%
2021/01/25	2.1	286.17	5.2	284.74	290.00	-3.1	3,387	-0.09%
2021/01/22	8.1	286.72	2.3	285.56	284.50	5.8	3,353	0.17%
2021/01/21	1.1	280.00	1.1	280.92	282.00	0	3,325	0.00%
2021/01/20	6.7	277.51	1	276.00	276.00	5.7	3,317	0.17%
2021/01/19	0.3	284.00	0.9	283.51	285.00	-0.6	3,273	-0.02%
2021/01/18	4.1	282.75	2.2	283.25	283.00	1.9	3,348	0.06%
2021/01/15	2.4	288.22	6.4	288.45	287.00	-4	3,335	-0.12%
2021/01/14	17	288.29	2.3	290.49	288.00	14.8	3,299	0.45%
2021/01/13	15.1	290.30	26.5	287.21	288.50	-11.5	3,275	-0.35%
2021/01/12	2.4	281.74	127.7	281.35	281.00	-125.4	3,224	-3.89%	大賣/鉅額交易
2021/01/11	12.6	283.37	6.4	283.76	283.50	6.1	3,167	0.19%
2021/01/08	11.6	271.87	23.6	273.37	279.50	-12	3,081	-0.39%
2021/01/07	4.2	259.67	16.3	259.57	261.50	-12.1	2,927	-0.41%
2021/01/06	6.4	252.35	4.1	253.85	254.00	2.3	2,837	0.08%
2021/01/05	4	251.63	1.1	252.89	253.00	2.9	2,828	0.10%
2021/01/04	0.1	251.00	4.2	251.74	251.00	-4.1	2,835	-0.14%
2020/12/31	0.6	251.38	2	252.00	250.50	-1.4	2,831	-0.05%
2020/12/30	2.1	250.03	2.3	250.56	252.50	-0.2	2,829	-0.01%
2020/12/29	0	249.64	1	250.50	250.50	-1	2,833	-0.03%
2020/12/28	0.3	250.00	5	249.50	250.00	-4.7	2,857	-0.16%
2020/12/25	28.1	248.55	0	0.00	248.00	28.1	2,869	0.98%
2020/12/24	1	248.50	1.4	249.32	248.50	-0.4	2,860	-0.01%
2020/12/23	4.4	248.66	3.3	248.39	249.00	1.1	2,862	0.04%
2020/12/22	0.2	250.53	4	249.25	249.00	-3.8	2,880	-0.13%
2020/12/21	3.4	250.06	0	0.00	251.50	3.4	2,896	0.12%
2020/12/18	1	254.00	4	253.00	253.00	-3	2,881	-0.10%
2020/12/17	0.2	254.00	2	255.00	253.50	-1.8	2,879	-0.06%
2020/12/16	2.4	254.80	0	0.00	255.00	2.4	2,893	0.08%
2020/12/15	2	253.00	2.1	255.10	253.00	-0.1	2,932	0.00%
2020/12/14	0.1	255.33	0.1	255.50	255.50	0	2,915	0.00%
2020/12/11	4.1	254.98	1.1	253.44	255.00	2.9	2,910	0.10%
2020/12/10	14	257.75	1	258.43	257.00	13	2,909	0.45%
2020/12/09	4.4	259.62	7.2	258.97	264.00	-2.8	2,859	-0.10%
2020/12/08	9	257.17	4	256.75	258.00	5	2,808	0.18%
2020/12/07	1.1	254.00	20.1	255.05	254.00	-19	2,809	-0.68%
2020/12/04	1	249.50	1.1	251.45	251.50	-0.1	2,752	0.00%
2020/12/03	3.2	248.23	0	0.00	247.00	3.2	2,744	0.12%
2020/12/02	7	250.00	1	250.00	249.50	6	2,712	0.22%
2020/12/01	5	249.50	0	0.00	248.50	5	2,724	0.18%
2020/11/30	4.1	249.66	0	0.00	249.00	4.1	2,789	0.15%
2020/11/27	1	250.50	2.1	251.26	251.50	-1.1	2,761	-0.04%
2020/11/26	1	251.00	5.1	251.21	251.50	-4.1	2,766	-0.15%
2020/11/25	6.1	249.83	2.2	250.45	250.50	3.9	2,774	0.14%
2020/11/24	7	250.21	1	251.99	249.50	6	2,767	0.22%
2020/11/23	10.1	250.99	10	251.30	251.00	0.1	2,775	0.00%
2020/11/20	23.5	249.02	0	0.00	248.50	23.5	2,767	0.85%
2020/11/19	2	249.52	0	0.00	251.00	2	2,752	0.07%
2020/11/18	12.2	251.82	3	253.67	251.50	9.2	2,734	0.34%
2020/11/17	5.1	250.71	4	251.99	250.00	1.1	2,711	0.04%
2020/11/16	19	248.74	19.1	249.21	249.50	-0.1	2,727	0.00%
2020/11/13	8	245.19	3	246.34	246.00	5	2,708	0.18%
2020/11/12	68.1	244.24	10.1	247.54	244.00	58	2,721	2.13%
2020/11/11	44.1	239.73	3	246.97	248.50	41.1	2,655	1.55%
2020/11/10	5	241.41	0	0.00	241.50	5	2,672	0.19%
2020/11/09	0	247.00	1.1	247.27	251.00	-1.1	2,848	-0.04%
2020/11/06	1	242.52	0	244.50	245.00	1	2,889	0.03%
2020/11/04	7	241.50	0	0.00	242.00	7	2,939	0.24%
2020/11/03	4	242.75	0	243.00	243.00	4	2,976	0.13%
2020/11/02	8	240.69	0	0.00	242.00	8	3,044	0.26%
2020/10/30	4.1	242.79	0	0.00	242.50	4.1	3,161	0.13%
2020/10/29	7	244.21	1	246.50	245.50	6	3,127	0.19%
2020/10/28	0.1	250.00	2.1	251.21	249.50	-2	3,114	-0.06%
2020/10/27	4	246.00	12.3	248.02	248.50	-8.3	3,098	-0.27%
2020/10/26	23.1	250.54	18	254.19	247.50	5.1	3,092	0.16%
2020/10/23	5.2	243.17	12	243.67	242.50	-6.8	3,009	-0.23%
2020/10/22	8	238.81	0	0.00	241.50	8	3,001	0.27%
2020/10/21	7	238.21	3	238.67	242.00	4	3,012	0.13%
2020/10/20	12	240.04	0	0.00	237.50	12	3,013	0.40%
2020/10/19	8.1	242.12	0	0.00	242.00	8.1	3,005	0.27%
2020/10/16	47.1	242.65	0	0.00	242.50	47.1	3,012	1.56%
2020/10/15	27.1	243.35	0	0.00	243.00	27.1	3,038	0.89%
2020/10/14	4.1	244.79	0	0.00	246.50	4.1	3,061	0.13%
2020/10/13	4.1	246.67	0	0.00	247.50	4.1	3,064	0.13%
2020/10/12	0	252.00	0	0.00	254.00	0	3,091	0.00%
2020/10/08	0.1	250.00	0	0.00	251.00	0.1	3,095	0.00%
2020/10/07	0.1	247.00	2	246.25	247.00	-1.9	3,097	-0.06%
2020/10/06	24	246.85	1	246.00	247.50	23	3,103	0.74%
2020/10/05	3	247.33	0	0.00	247.00	3	3,110	0.10%
2020/09/30	1	253.50	1	252.50	253.50	0	3,113	0.00%
2020/09/29	0.1	248.50	1	250.50	249.50	-0.9	3,124	-0.03%
2020/09/28	0.1	250.50	1	252.50	252.00	-0.9	3,165	-0.03%
2020/09/25	21.1	246.71	7	249.86	246.50	14.1	3,177	0.44%
2020/09/24	3	253.67	3	254.50	253.50	0	3,171	0.00%
2020/09/23	2.1	258.95	1.1	257.06	259.00	1	3,155	0.03%
2020/09/22	3.1	257.81	6	257.50	258.00	-2.9	3,167	-0.09%
2020/09/21	12	256.50	20	257.60	257.00	-8	3,185	-0.25%
2020/09/18	13	255.65	3	255.33	258.50	10	3,246	0.31%
2020/09/17	0	0.00	2	256.50	256.00	-2	3,335	-0.06%
2020/09/16	1.1	257.23	0	0.00	256.00	1.1	3,443	0.03%
2020/09/15	1	256.00	1	256.50	256.50	0	3,508	0.00%
2020/09/14	2	252.50	4	255.13	256.00	-2	3,577	-0.06%
2020/09/11	5	250.40	0	0.00	251.50	5	3,608	0.14%
2020/09/10	7	256.00	13	254.88	254.50	-6	3,626	-0.17%
2020/09/08	0.3	248.00	0	0.00	250.00	0.3	3,664	0.01%
2020/09/07	0	0.00	1	245.00	247.50	-1	3,688	-0.03%
2020/09/04	1	247.00	1	247.00	248.50	0	3,748	0.00%
2020/09/03	3	252.17	8	255.00	252.50	-5	3,775	-0.13%
2020/09/02	61	243.43	2	245.00	246.50	59	3,710	1.59%
2020/09/01	0	0.00	1	245.00	246.50	-1	3,708	-0.03%
2020/08/31	22	245.20	1	245.00	243.00	21	3,708	0.57%
2020/08/28	41	246.28	2	249.75	247.00	39	3,706	1.05%
2020/08/27	15	247.00	1	248.00	249.00	14	3,710	0.38%
2020/08/26	2	249.75	6	252.42	253.00	-4	3,695	-0.11%
2020/08/25	61.1	246.53	4	247.38	248.00	57.1	3,678	1.55%
2020/08/24	106.1	246.59	0	0.00	247.50	106.1	3,699	2.87%	大買/鉅額交易
2020/08/21	49	247.14	8	250.68	249.50	41	3,690	1.11%
2020/08/20	227	246.39	10.4	246.69	246.00	216.6	3,648	5.94%	大買/鉅額交易
2020/08/19	6.2	255.48	10.3	257.21	253.50	-4.1	3,603	-0.11%
2020/08/18	2	250.50	5.2	253.74	253.50	-3.2	3,550	-0.09%
2020/08/17	366.1	251.94	8.3	249.48	251.50	357.8	3,501	10.22%	大買/鉅額交易
2020/08/14	19.3	243.74	8	245.19	245.00	11.3	3,453	0.33%
2020/08/13	9.4	235.79	44.4	235.00	242.00	-35	3,394	-1.03%
2020/08/12	5	223.00	1	225.00	227.00	4	3,199	0.13%
2020/08/11	2	231.00	4	230.25	229.50	-2	3,147	-0.06%
2020/08/10	3	231.17	5	230.40	230.50	-2	3,169	-0.06%
2020/08/07	10	228.70	6	228.42	230.00	4	3,206	0.12%
2020/08/06	26	226.42	2	226.25	228.00	24	3,153	0.76%
2020/08/05	6	220.92	21	222.83	224.50	-15	3,086	-0.49%
2020/08/04	4	213.00	0	0.00	214.50	4	2,974	0.13%
2020/08/03	2	213.50	1.6	213.50	213.00	0.4	2,985	0.01%
2020/07/31	0	0.00	1	215.00	216.50	-1	2,973	-0.03%
2020/07/30	1	215.00	11	215.14	215.00	-10	2,964	-0.34%
2020/07/29	6.1	215.57	0	0.00	214.50	6.1	2,955	0.21%
2020/07/28	1	214.50	1	216.00	216.00	0	2,963	0.00%
2020/07/27	4	217.75	1	213.00	214.00	3	2,977	0.10%
2020/07/24	2	218.00	1	218.50	218.00	1	2,956	0.03%
2020/07/23	0.1	225.00	0	0.00	225.00	0.1	2,922	0.00%
2020/07/21	1	223.50	2	224.75	224.50	-1	2,886	-0.03%
2020/07/20	1	224.50	6	223.50	224.50	-5	2,870	-0.17%
2020/07/17	1	219.50	2.2	220.62	220.00	-1.2	2,850	-0.04%
2020/07/16	4	217.88	1	221.50	219.50	3	2,866	0.10%
2020/07/15	1.1	217.95	6	217.08	217.50	-4.9	2,816	-0.17%
2020/07/14	0.5	218.00	0	0.00	217.50	0.5	2,823	0.02%
2020/07/13	0.2	219.00	0	219.00	219.00	0.2	2,838	0.01%
2020/07/10	3	218.33	0	0.00	218.00	3	2,849	0.11%
2020/07/09	1	221.50	1	223.00	221.00	0	2,848	0.00%
2020/07/07	0	0.00	12.1	220.84	221.50	-12.1	2,796	-0.43%
2020/07/06	6	217.83	2	218.00	218.50	4	2,768	0.14%
2020/07/03	1	216.50	1	216.50	216.50	0	2,772	0.00%
2020/07/02	4	216.50	2	217.00	218.00	2	2,784	0.07%
2020/07/01	9	215.61	1	216.50	216.00	8	2,797	0.29%
2020/06/30	9	216.00	2	216.00	216.00	7	2,813	0.25%
2020/06/29	9	215.45	0	0.00	215.50	9	2,822	0.32%
2020/06/24	14	224.43	8	224.13	223.50	6	2,765	0.22%
2020/06/23	1.2	246.67	9	247.89	246.50	-7.8	2,682	-0.29%
2020/06/22	6	238.83	13.3	240.91	245.00	-7.3	2,607	-0.28%
2020/06/19	1.2	237.58	4	238.74	236.50	-2.8	2,577	-0.11%
2020/06/18	2.2	231.50	2	232.75	235.00	0.2	2,518	0.01%
2020/06/17	0	0.00	2	230.00	231.00	-2	2,495	-0.08%
2020/06/16	1.2	229.83	3	229.83	230.00	-1.8	2,541	-0.07%
2020/06/15	1	226.50	0	0.00	225.00	1	2,549	0.04%
2020/06/12	1	227.00	1	222.00	226.00	0	2,539	0.00%
2020/06/11	2	229.00	15	229.90	229.50	-13	2,536	-0.51%
2020/06/10	5	224.60	1	226.00	225.00	4	2,514	0.16%
2020/06/09	3	219.50	5	220.50	220.50	-2	2,529	-0.08%
2020/06/08	10	219.00	0	0.00	220.00	10	2,557	0.39%
2020/06/03	3	215.83	0	0.00	216.50	3	2,595	0.12%
2020/06/02	0.1	214.00	5	212.90	214.00	-4.9	2,590	-0.19%
2020/05/29	2	206.50	22	210.39	210.50	-20	2,585	-0.77%
2020/05/28	1	208.50	62	209.50	209.00	-61	2,550	-2.39%
2020/05/27	2.1	207.21	1	208.00	208.00	1.1	2,567	0.04%
2020/05/26	6	207.33	1	209.50	207.50	5	2,587	0.19%
2020/05/25	0	0.00	2	205.75	206.00	-2	2,582	-0.08%
2020/05/22	2	204.25	1	205.00	204.50	1	2,580	0.04%
2020/05/21	4	205.88	1	205.50	206.50	3	2,575	0.12%
2020/05/20	13	206.85	0	0.00	205.50	13	2,544	0.51%
2020/05/19	1.5	210.00	17	209.00	210.50	-15.5	2,505	-0.62%
2020/05/18	8	203.19	2	203.50	202.00	6	2,456	0.24%
2020/05/15	6	207.08	15	208.13	207.00	-9	2,443	-0.37%
2020/05/14	2	208.25	18	204.81	208.00	-16	2,383	-0.67%
2020/05/13	5	201.50	0	0.00	201.50	5	2,306	0.22%
2020/05/12	1	199.50	1	200.50	201.00	0	2,314	0.00%
2020/05/11	2	200.75	1	202.50	202.00	1	2,310	0.04%
2020/05/08	1	200.00	4	199.75	200.50	-3	2,295	-0.13%
2020/05/07	2	197.50	0	0.00	197.00	2	2,280	0.09%
2020/05/06	14	196.61	0.2	197.00	196.00	13.8	2,272	0.61%
2020/05/05	1	198.00	0	0.00	198.00	1	2,273	0.04%
2020/05/04	4	195.38	1	198.50	198.50	3	2,273	0.13%
2020/04/30	24	201.90	3	201.17	202.50	21	2,251	0.93%
2020/04/29	5	202.00	0	0.00	202.50	5	2,230	0.22%
2020/04/28	2	199.50	5	199.20	199.00	-3	2,229	-0.13%
2020/04/27	0	0.00	5	196.90	197.00	-5	2,265	-0.22%
2020/04/24	2	194.00	0.1	195.00	193.00	1.9	2,253	0.08%
2020/04/23	6	193.17	6	195.50	193.50	0	2,248	0.00%
2020/04/22	1	192.50	0	0.00	193.50	1	2,238	0.04%
2020/04/21	4	194.13	38	193.99	193.50	-34	2,224	-1.53%
2020/04/20	1	197.00	1.2	197.17	197.00	-0.2	2,193	-0.01%
2020/04/17	32	198.48	4	199.13	198.00	28	2,186	1.28%
2020/04/16	26	196.12	3	196.67	196.50	23	2,165	1.06%
2020/04/15	30	198.48	0	0.00	198.50	30	2,139	1.40%
2020/04/14	4	198.50	4	198.75	198.50	0	2,109	0.00%
2020/04/10	2	195.50	3	196.33	197.50	-1	2,090	-0.05%
2020/04/09	3	196.67	1	195.50	195.00	2	2,082	0.10%
2020/04/08	6	196.08	0	0.00	195.50	6	2,062	0.29%
2020/04/07	5	196.20	1	200.00	196.00	4	2,035	0.20%
2020/04/06	6	194.00	4	197.50	197.00	2	2,003	0.10%
2020/04/01	10	199.30	4	200.25	198.00	6	1,965	0.31%
2020/03/31	3	198.00	6	197.83	204.50	-3	1,923	-0.16%
2020/03/30	2	191.00	34	192.65	193.00	-32	1,867	-1.71%
2020/03/27	1	189.00	9	192.50	192.00	-8	1,830	-0.44%
2020/03/25	5	181.60	0	0.00	180.00	5	1,753	0.29%
2020/03/24	30	175.50	7	178.36	178.00	23	1,709	1.35%
2020/03/23	12	169.92	20	173.75	170.50	-8	1,697	-0.47%
2020/03/20	11	174.50	1	175.00	175.00	10	1,678	0.60%
2020/03/19	24	175.94	0	0.00	173.00	24	1,594	1.51%
2020/03/18	1	185.00	0	0.00	186.00	1	1,534	0.07%
2020/03/17	3.6	185.14	1	186.50	185.00	2.6	1,511	0.17%
2020/03/13	4.4	185.55	4	187.25	190.00	0.4	1,435	0.03%
2020/03/12	3	196.00	6	193.92	197.00	-3	1,355	-0.22%
2020/03/11	5	198.60	0	0.00	197.50	5	1,316	0.38%
2020/03/10	2	198.50	1	198.00	200.00	1	1,290	0.08%
2020/03/09	2	199.50	0	0.00	199.50	2	1,259	0.16%
2020/03/06	1	203.50	0	0.00	202.00	1	1,236	0.08%
2020/03/05	1.7	204.13	0	0.00	203.00	1.7	1,223	0.14%
2020/03/04	2	204.50	0	0.00	204.00	2	1,218	0.16%
2020/03/03	1	204.00	0	0.00	203.00	1	1,215	0.08%
2020/03/02	4.3	202.30	1	202.00	202.00	3.3	1,210	0.27%
2020/02/27	5	207.20	1	207.00	206.00	4	1,249	0.32%
2020/02/26	1	209.00	1	210.50	209.50	0	1,244	0.00%
2020/02/24	1	212.50	0	213.00	213.00	1	1,263	0.08%
2020/02/20	0	0.00	1.1	216.04	216.00	-1.1	1,331	-0.08%
2020/02/18	1	212.00	0	0.00	215.50	1	1,423	0.07%
2020/02/14	4	219.00	0	0.00	219.00	4	1,537	0.26%
2020/02/13	4	218.75	0	0.00	218.00	4	1,543	0.26%
2020/02/12	0	0.00	1	219.50	219.50	-1	1,533	-0.07%
2020/02/11	5	220.00	0	0.00	219.00	5	1,529	0.33%
2020/02/10	2	218.25	2	218.26	219.50	0	1,539	0.00%
2020/02/04	1	220.00	1	221.50	222.00	0	1,542	0.00%
2020/01/31	2	225.50	0	0.00	224.00	2	1,540	0.13%
2020/01/30	1	222.00	5	231.10	222.50	-4	1,531	-0.26%
2020/01/17	1	235.00	0	0.00	235.50	1	1,496	0.07%
2020/01/16	0	0.00	1	234.50	235.00	-1	1,502	-0.07%
2020/01/10	1	238.00	0	0.00	234.50	1	1,500	0.07%
2020/01/02	0	231.50	0	0.00	232.00	0	1,530	0.00%
2019/12/31	1	232.00	0	0.00	231.50	1	1,530	0.07%
2019/12/23	0.1	234.00	0	0.00	235.50	0.1	1,667	0.01%
2019/12/20	0	0.00	0	231.50	233.00	0	1,675	0.00%
2019/12/18	3.2	238.00	3	238.33	239.00	0.2	1,645	0.01%
2019/12/17	0	0.00	1.1	233.52	235.00	-1.1	1,630	-0.06%
2019/12/13	0	0.00	14	233.54	233.50	-14	1,616	-0.87%
2019/12/12	1	231.50	1	234.00	233.00	0	1,611	0.00%
2019/12/06	1	234.50	1	230.50	231.00	0	1,580	0.00%
2019/12/02	0	0.00	2	227.75	229.00	-2	1,561	-0.13%
2019/11/28	1	230.50	0	0.00	231.50	1	1,549	0.06%
2019/11/27	1	235.50	2	233.50	233.00	-1	1,546	-0.06%
2019/11/26	1	232.00	0	0.00	232.00	1	1,539	0.06%
2019/11/22	1.1	240.45	1	241.00	241.00	0.1	1,453	0.00%
2019/11/21	1.1	237.14	0	0.00	241.00	1.1	1,438	0.07%
2019/11/20	2	240.50	33	240.48	240.00	-31	1,414	-2.19%
2019/11/19	0.2	236.00	4.2	236.95	237.50	-4	1,379	-0.29%
2019/11/18	3.1	227.87	3	229.33	230.00	0.1	1,335	0.01%
2019/11/15	3	228.33	2	228.75	227.50	1	1,309	0.08%
2019/11/14	5.2	225.60	29	223.88	226.50	-23.8	1,245	-1.91%
2019/11/11	1	212.00	0	0.00	211.00	1	1,163	0.09%
2019/11/08	0	0.00	0.2	213.50	215.00	-0.2	1,155	-0.02%
2019/11/07	0	0.00	3	214.67	215.00	-3	1,154	-0.26%
2019/11/04	0	0.00	1	211.49	212.00	-1	1,175	-0.09%
2019/11/01	0	0.00	1	209.50	208.50	-1	1,189	-0.08%
2019/10/29	0	0.00	2	209.75	209.50	-2	1,243	-0.16%
2019/10/25	1	209.50	2.3	209.66	209.00	-1.3	1,252	-0.10%
2019/10/23	0	0.00	3	211.00	211.50	-3	1,251	-0.24%
2019/10/18	0	0.00	0	207.00	206.50	0	1,261	0.00%
2019/10/17	0	0.00	2	206.75	209.50	-2	1,280	-0.16%
2019/10/16	1.1	204.68	2	206.50	207.00	-0.9	1,271	-0.07%
2019/10/09	0	0.00	0.3	201.00	200.50	-0.3	1,234	-0.02%
2019/10/08	0	0.00	0.2	202.50	202.50	-0.2	1,238	-0.01%
2019/10/07	0	0.00	0.1	201.00	200.50	-0.1	1,234	-0.01%
2019/10/04	0	0.00	0.1	200.50	200.00	-0.1	1,234	0.00%
2019/10/03	1	197.50	0.1	200.00	199.00	0.9	1,233	0.07%
2019/10/02	1.2	199.92	0	0.00	200.00	1.2	1,243	0.10%
2019/10/01	5	199.80	0	0.00	199.00	5	1,249	0.40%
2019/09/27	0.2	207.00	1	207.50	206.50	-0.8	1,212	-0.07%
2019/09/24	0.2	213.00	4	213.50	213.00	-3.8	1,232	-0.31%
2019/09/20	0	0.00	0.1	210.00	211.00	-0.1	1,244	0.00%
2019/09/19	0	0.00	1.2	211.35	211.00	-1.2	1,232	-0.10%
2019/09/18	0	0.00	0	210.00	210.00	0	1,237	0.00%
2019/09/17	0	0.00	1	209.00	209.50	-1	1,228	-0.08%
2019/09/10	0	0.00	1	207.50	207.50	-1	1,249	-0.08%
2019/09/06	0	207.00	1	206.50	207.00	-1	1,231	-0.08%
2019/09/05	0	0.00	7	209.00	207.00	-7	1,218	-0.57%
2019/09/04	0.2	208.00	2	204.50	207.50	-1.8	1,213	-0.15%
2019/09/03	0.1	204.50	0	0.00	203.00	0.1	1,211	0.01%
2019/09/02	3	204.50	0	0.00	205.00	3	1,211	0.25%
2019/08/30	7	201.00	0	0.00	204.00	7	1,207	0.58%
2019/08/23	1	200.50	0	0.00	200.50	1	1,212	0.08%
2019/08/22	5	201.60	1	201.50	200.50	4	1,214	0.33%
2019/08/19	1	200.00	1	200.00	199.00	0	1,254	0.00%
2019/08/16	0.5	201.50	0	0.00	199.00	0.5	1,250	0.04%
2019/08/15	4	197.38	1	197.00	199.50	3	1,240	0.24%
2019/08/14	3	203.00	2.1	202.05	201.50	0.9	1,232	0.07%
2019/08/13	1.1	202.53	3	202.67	202.00	-1.9	1,219	-0.16%
2019/08/12	1	203.50	1	203.00	202.50	0	1,231	0.00%
2019/08/08	31.1	204.95	1	205.00	203.50	30.1	1,232	2.44%
2019/08/07	3	202.83	1	202.50	204.50	2	1,230	0.16%
2019/08/06	3	201.67	0	0.00	204.00	3	1,219	0.25%
2019/08/05	5	207.30	1	207.00	205.50	4	1,203	0.33%
2019/08/02	6	210.25	0	0.00	211.00	6	1,190	0.50%
2019/08/01	6.2	215.29	0	0.00	214.50	6.2	1,170	0.53%
2019/07/31	2	218.00	1	218.50	222.00	1	1,140	0.09%
2019/07/30	0	0.00	1	223.50	223.50	-1	1,110	-0.09%
2019/07/26	4.2	218.71	0	0.00	217.50	4.2	1,100	0.38%
2019/07/25	5	221.80	0	0.00	220.00	5	1,089	0.46%
2019/07/24	0	0.00	33	225.23	226.00	-33	1,072	-3.08%
2019/07/23	1	223.50	0	0.00	224.50	1	1,053	0.09%
2019/07/22	0	0.00	0	223.00	224.00	0	1,045	0.00%
2019/07/17	0	216.50	0	0.00	216.50	0	1,005	0.00%
2019/07/16	0	216.50	0	0.00	215.50	0	1,004	0.00%
2019/07/15	2	215.75	0	0.00	217.00	2	999	0.20%
2019/07/09	5	215.80	0	0.00	216.00	5	1,007	0.50%
2019/07/08	5	217.80	0	0.00	218.00	5	1,004	0.50%
2019/07/05	1	231.00	2	229.75	232.00	-1	972	-0.10%
2019/07/04	0	0.00	2	227.50	228.00	-2	967	-0.21%
2019/07/02	1	222.50	0	0.00	223.50	1	957	0.10%
2019/07/01	1	225.50	0	0.00	223.50	1	939	0.11%
2019/06/25	1	223.00	0	0.00	223.00	1	944	0.11%
2019/06/24	0	0.00	1	225.00	226.00	-1	940	-0.11%
2019/06/19	25	223.00	0	0.00	225.00	25	943	2.65%
2019/06/17	0	0.00	3	220.00	218.00	-3	939	-0.32%
2019/06/12	1	217.00	0	0.00	219.00	1	953	0.10%
2019/06/11	0	0.00	0.1	218.50	218.50	-0.1	955	-0.01%
2019/06/06	1	216.00	0	216.50	216.50	1	964	0.10%
2019/06/05	0	0.00	9	219.78	218.00	-9	973	-0.92%
2019/06/04	0	0.00	3	216.50	216.50	-3	966	-0.31%
2019/05/31	2	216.50	0	0.00	217.00	2	970	0.21%
2019/05/29	3	213.00	0	0.00	213.00	3	975	0.31%
2019/05/28	4	214.13	0	0.00	213.50	4	1,008	0.40%
2019/05/24	1	218.50	0	0.00	217.00	1	982	0.10%
2019/05/23	1	216.00	0	0.00	219.00	1	994	0.10%
2019/05/22	2	217.76	0	0.00	217.50	2	997	0.20%
2019/05/21	2	222.00	5	224.50	221.00	-3	999	-0.30%
2019/05/16	1	213.00	0	0.00	214.50	1	979	0.10%
2019/05/15	0.1	216.00	0	0.00	215.00	0.1	980	0.01%
2019/05/14	6	214.92	0	0.00	214.00	6	982	0.61%
2019/05/13	1	219.00	0	0.00	218.00	1	975	0.10%
2019/05/10	3	222.33	0	0.00	220.00	3	1,000	0.30%
2019/05/09	1	223.50	0	0.00	223.00	1	1,012	0.10%
2019/04/18	0	0.00	1	237.00	236.00	-1	1,094	-0.09%
2019/04/17	0	0.00	1	239.50	240.00	-1	1,110	-0.09%
2019/04/09	0	0.00	1	230.50	230.00	-1	1,102	-0.09%
2019/04/08	1	230.50	1	230.00	230.00	0	1,090	0.00%
2019/04/03	0	0.00	1	226.50	226.00	-1	1,069	-0.09%
2019/04/02	0	0.00	2	225.50	225.50	-2	1,068	-0.19%
2019/04/01	1	224.50	0	0.00	222.50	1	1,061	0.09%
2019/03/29	0	0.00	0.2	222.00	223.00	-0.2	1,046	-0.02%
2019/03/28	1	222.00	0	0.00	221.00	1	1,053	0.09%
2019/03/21	1	224.00	0	0.00	225.00	1	1,119	0.09%
2019/03/04	0.1	221.00	0	0.00	221.00	0.1	1,257	0.00%
2019/02/27	1	221.00	0	0.00	219.50	1	1,233	0.08%
2019/02/26	0	0.00	1	230.50	229.00	-1	1,202	-0.08%
2019/02/20	1	228.00	0	0.00	228.50	1	1,234	0.08%
2019/02/15	3	226.83	0	0.00	225.00	3	1,374	0.22%
2019/02/13	0	227.00	0	0.00	227.00	0	1,381	0.00%
2019/01/30	0	0.00	1	234.00	236.00	-1	1,353	-0.07%
2019/01/29	0	225.00	0	0.00	226.00	0	1,337	0.00%
2019/01/28	1	227.00	0	0.00	229.00	1	1,339	0.07%
2019/01/25	0	0.00	0.8	228.00	229.50	-0.8	1,343	-0.06%
2019/01/23	1	223.50	1	224.50	226.00	0	1,363	0.00%
2019/01/21	0	228.50	3	230.50	230.00	-3	1,378	-0.22%
2019/01/18	0	231.00	0	0.00	232.50	0	1,379	0.00%
2019/01/09	0	0.00	1	220.50	221.00	-1	1,463	-0.07%
2018/12/28	0	0.00	1	201.00	201.50	-1	1,462	-0.07%
2018/12/27	0	0.00	2	201.50	200.00	-2	1,460	-0.14%
2018/12/25	1	200.00	0	0.00	201.00	1	1,483	0.07%
2018/12/20	0	207.00	0	0.00	206.00	0	1,508	0.00%
2018/12/19	1	218.00	1	210.50	218.00	0	1,489	0.00%
2018/12/14	1	206.50	2.2	206.55	207.00	-1.2	1,471	-0.08%
2018/12/06	0	0.00	0.5	213.00	212.00	-0.5	1,436	-0.04%
2018/12/05	1	215.00	0	0.00	215.50	1	1,421	0.07%
2018/12/04	1	218.50	0	0.00	219.50	1	1,420	0.07%
2018/11/29	1.1	219.82	1	219.00	218.00	0.1	1,368	0.01%
2018/11/21	1	215.50	0	0.00	220.00	1	1,315	0.08%
2018/11/15	6.5	207.35	7	204.79	213.50	-0.5	1,272	-0.04%
2018/11/14	2	207.75	1	207.50	208.00	1	1,238	0.08%
2018/10/30	0	228.00	0	0.00	227.00	0	1,296	0.00%
2018/10/29	0	0.00	1	236.00	229.00	-1	1,301	-0.08%
2018/10/25	0	0.00	1	224.50	228.00	-1	1,317	-0.08%
2018/10/24	0	0.00	2	229.00	229.00	-2	1,369	-0.15%
2018/10/19	1	230.00	0	0.00	229.00	1	1,366	0.07%
2018/10/18	2.1	235.02	0	0.00	235.00	2.1	1,353	0.15%
2018/10/12	1	237.00	0	0.00	240.00	1	1,375	0.07%
2018/10/05	1	249.50	0	0.00	247.50	1	1,394	0.07%
2018/10/02	0	0.00	1	267.00	263.00	-1	1,442	-0.07%
2018/09/25	0	0.00	1	258.00	258.50	-1	1,479	-0.07%
2018/09/13	0	0.00	0.2	252.50	251.50	-0.2	1,548	-0.01%
2018/08/27	0	0.00	0.2	253.00	253.00	-0.2	1,619	-0.01%
2018/08/24	0	251.50	0	0.00	251.50	0	1,625	0.00%
2018/08/23	0	0.00	1	250.00	252.50	-1	1,670	-0.06%
2018/08/15	2.2	242.23	0	0.00	243.00	2.2	1,583	0.14%
2018/08/14	3	249.33	1	250.50	249.50	2	1,553	0.13%
2018/08/13	1	252.50	1	253.00	254.50	0	1,520	0.00%
2018/08/08	0	0.00	1	270.50	270.00	-1	1,549	-0.06%
2018/08/03	1	268.00	3	268.00	268.00	-2	1,589	-0.13%
2018/08/02	0	0.00	1	267.50	267.00	-1	1,600	-0.06%
2018/08/01	0	0.00	1	266.50	265.50	-1	1,588	-0.06%
2018/07/31	0	0.00	3	266.17	263.50	-3	1,580	-0.19%
2018/07/25	1	259.50	0	0.00	261.00	1	1,486	0.07%
2018/07/18	0	0.00	3	260.83	263.50	-3	1,466	-0.20%
2018/07/17	1	256.50	0	0.00	257.00	1	1,427	0.07%
2018/07/11	3	254.33	0	0.00	254.00	3	1,384	0.22%
2018/07/05	0	0.00	2	261.50	261.00	-2	1,321	-0.15%
2018/07/04	3	261.17	1	263.00	260.50	2	1,316	0.15%
2018/07/03	2	258.50	2	259.50	260.00	0	1,321	0.00%
2018/07/02	3.1	274.49	0	0.00	273.00	3.1	1,309	0.23%
2018/06/29	0	277.00	0	0.00	278.50	0	1,283	0.00%
2018/06/27	0	0.00	1	278.00	276.50	-1	1,255	-0.08%
2018/06/22	3	274.17	0	0.00	274.50	3	1,230	0.24%
2018/06/21	2	277.25	2	277.25	278.50	0	1,213	0.00%
2018/06/19	1	275.00	1	277.50	278.00	0	1,204	0.00%
2018/06/15	1	277.00	0	0.00	279.50	1	1,182	0.08%
2018/06/13	0	279.50	0	0.00	281.00	0	1,147	0.00%
2018/06/11	1	281.00	0	0.00	280.50	1	1,171	0.09%
2018/06/08	0	0.00	18	281.00	281.50	-18	1,165	-1.54%
2018/06/07	0	0.00	2	280.00	280.00	-2	1,166	-0.17%
2018/06/06	1	280.00	0	0.00	280.00	1	1,171	0.09%
2018/06/05	0	0.00	1	279.50	278.50	-1	1,170	-0.09%
2018/06/04	1	278.50	0	0.00	280.00	1	1,164	0.09%
2018/06/01	0	0.00	6	277.50	277.50	-6	1,169	-0.51%
2018/05/30	7	274.00	2	273.50	272.50	5	1,131	0.44%
2018/05/28	1	276.50	3	278.00	277.50	-2	1,140	-0.18%
2018/05/25	3	274.67	1	277.00	274.50	2	1,165	0.17%
2018/05/23	1	274.50	1.2	275.42	276.50	-0.2	1,184	-0.02%
2018/05/16	0	0.00	4	277.38	277.00	-4	1,237	-0.32%
2018/05/15	4	275.13	0	0.00	273.00	4	1,251	0.32%
2018/05/14	0	0.00	1	280.00	279.00	-1	1,280	-0.08%
2018/05/11	0	0.00	3	278.83	279.00	-3	1,282	-0.23%
2018/05/10	3	272.50	1	274.00	279.00	2	1,296	0.15%
2018/05/09	1	277.50	0	0.00	276.50	1	1,283	0.08%
2018/05/08	1	278.00	2	279.50	280.00	-1	1,284	-0.08%
2018/05/07	1	275.50	0	0.00	275.00	1	1,272	0.08%
2018/05/04	1	276.00	1	277.50	276.00	0	1,274	0.00%
2018/05/02	1	279.50	1	280.00	279.00	0	1,275	0.00%
2018/04/24	0	0.00	3	279.00	279.00	-3	1,286	-0.23%
2018/03/30	0	0.00	4	274.25	274.50	-4	1,408	-0.28%
2018/03/28	2	272.00	0	0.00	274.50	2	1,386	0.14%
2018/03/26	1	270.50	1	271.50	272.00	0	1,375	0.00%
2018/03/23	5	270.70	0	0.00	270.50	5	1,374	0.36%
2018/03/22	0	0.00	0	277.00	277.50	0	1,363	0.00%
2018/03/12	0	0.00	5	273.00	273.00	-5	1,384	-0.36%
2018/02/21	0	0.00	0	271.00	271.00	0	1,366	0.00%
2018/02/12	0	0.00	0.1	270.00	270.00	-0.1	1,349	0.00%
2018/02/09	0	0.00	1	269.00	271.50	-1	1,359	-0.07%
2018/02/07	0	0.00	1	270.00	267.50	-1	1,367	-0.07%
2018/02/06	1	268.04	0	0.00	270.00	1	1,348	0.08%
2018/02/05	0	0.00	1	278.00	276.50	-1	1,337	-0.07%
2018/02/02	0	0.00	8.1	281.31	282.50	-8.1	1,332	-0.61%
2018/02/01	0	0.00	3.5	282.41	283.00	-3.5	1,321	-0.27%
2018/01/30	0	0.00	2	281.00	282.00	-2	1,316	-0.15%
2018/01/25	3	280.50	0	0.00	281.00	3	1,306	0.23%
2018/01/24	5	281.00	2	277.50	280.50	3	1,291	0.23%
2018/01/23	0	0.00	1	280.00	281.50	-1	1,283	-0.08%
2018/01/22	6	280.67	0	0.00	283.00	6	1,270	0.47%
2018/01/19	0	0.00	1	279.50	280.50	-1	1,254	-0.08%
2018/01/18	0	0.00	2.2	278.42	279.50	-2.2	1,252	-0.17%
2018/01/17	0	0.00	6	276.08	276.00	-6	1,228	-0.49%
2018/01/16	0	270.00	1	271.00	271.00	-1	1,200	-0.08%
2018/01/12	2	266.50	1	266.50	266.00	1	1,195	0.08%
2018/01/11	1	265.00	1	264.50	265.50	0	1,200	0.00%
2018/01/10	3	259.50	1	264.00	264.00	2	1,211	0.17%
2018/01/09	6	263.75	1	265.00	262.50	5	1,182	0.42%
2018/01/08	0	0.00	2	274.25	274.00	-2	1,139	-0.18%
2018/01/05	1	272.50	0	0.00	272.00	1	1,141	0.09%
2018/01/04	1	272.50	5	274.39	271.00	-4	1,147	-0.35%