台達電 (2308)-國泰-高雄券商分點個股進出

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

台達電

(2308)

可現股當沖

股價
320.5
漲跌
▼0.5
漲幅
-0.16%
成交量
9,162張
產業
上市電子零組件類股
2198人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台達電 (2308)籌碼相關－國泰-高雄券商分點個股進出

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-高雄券商分點個股進出
國泰-高雄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
2024/04/30	1.5	321.36	11.7	323.84	320.50	-10.2	11,552	-0.09%
2024/04/29	1.6	321.08	27.1	320.11	321.00	-25.5	11,523	-0.22%
2024/04/26	5	315.05	17.8	314.59	315.00	-12.8	11,528	-0.11%
2024/04/25	4.1	307.21	13.6	307.74	306.00	-9.5	11,440	-0.08%
2024/04/24	3.1	301.92	8.7	302.32	304.00	-5.6	11,454	-0.05%
2024/04/23	19.1	298.36	2.3	297.63	297.50	16.8	11,630	0.14%
2024/04/22	7.3	299.00	2.3	299.20	300.00	5	11,707	0.04%
2024/04/19	40	299.52	19.2	302.90	298.50	20.8	11,655	0.18%
2024/04/18	8.9	307.09	9	306.64	309.00	-0.2	11,503	0.00%
2024/04/17	21.4	297.19	10.2	298.68	300.50	11.1	11,382	0.10%
2024/04/16	28.9	296.42	4.9	297.45	293.00	24	11,428	0.21%
2024/04/15	14.2	309.62	3.4	310.52	308.00	10.8	11,364	0.10%
2024/04/12	11.2	318.08	3.3	317.61	317.00	7.9	11,250	0.07%
2024/04/11	20.6	319.15	11.4	318.38	319.50	9.1	11,177	0.08%
2024/04/10	12.6	330.01	5.2	328.81	328.00	7.4	10,983	0.07%
2024/04/09	10.8	334.81	1.2	331.30	334.00	9.6	10,950	0.09%
2024/04/08	4.4	336.74	4.2	337.56	334.00	0.2	10,910	0.00%
2024/04/03	7.6	333.15	3.5	333.14	332.00	4.2	10,795	0.04%
2024/04/02	9.2	333.65	4.8	336.09	338.00	4.3	10,773	0.04%
2024/04/01	20	337.18	8.1	336.09	334.50	11.8	10,704	0.11%
2024/03/29	16.7	348.15	11.3	345.34	341.00	5.4	10,582	0.05%
2024/03/28	6.8	345.04	8	343.71	342.50	-1.2	10,405	-0.01%
2024/03/27	13.1	341.66	12.9	343.03	341.50	0.1	10,303	0.00%
2024/03/26	24.6	345.38	23.7	344.75	343.50	0.9	10,120	0.01%
2024/03/25	32.7	357.44	50.4	355.78	352.50	-17.7	9,830	-0.18%
2024/03/22	66	355.70	104.2	356.27	358.00	-38.2	9,577	-0.40%	大賣/
2024/03/21	21.3	331.20	64.2	333.90	338.00	-42.8	8,616	-0.50%
2024/03/20	6.8	318.57	6.6	319.51	316.00	0.1	8,247	0.00%
2024/03/19	7	316.78	76.1	316.99	320.00	-69.1	8,104	-0.85%
2024/03/18	2.5	304.13	10.2	305.01	306.00	-7.6	7,874	-0.10%
2024/03/15	10.4	304.73	9.1	304.71	303.00	1.4	7,937	0.02%
2024/03/14	7.7	310.98	16.3	310.43	310.50	-8.7	7,801	-0.11%
2024/03/13	12.6	316.62	32	314.42	314.50	-19.5	7,698	-0.25%
2024/03/12	23	312.82	32.4	313.12	312.50	-9.4	7,540	-0.12%
2024/03/11	34.3	307.78	12.4	308.87	308.00	21.9	7,417	0.30%
2024/03/08	23.4	308.61	69.2	310.53	312.00	-45.8	7,338	-0.62%
2024/03/07	4.5	298.13	19.1	298.45	297.00	-14.6	6,824	-0.21%
2024/03/06	3.5	295.43	19.2	294.69	295.00	-15.7	6,725	-0.23%
2024/03/05	19.9	290.55	18.1	291.56	290.50	1.8	6,720	0.03%
2024/03/04	39.7	294.09	45.5	295.95	293.50	-5.8	6,654	-0.09%
2024/03/01	5.6	292.54	22.3	293.86	293.50	-16.8	6,504	-0.26%
2024/02/29	5.8	293.37	69.3	293.84	294.50	-63.5	6,488	-0.98%
2024/02/27	20	290.79	4.3	290.60	289.00	15.6	6,458	0.24%
2024/02/26	2.4	293.67	47.6	294.26	295.00	-45.2	6,412	-0.70%
2024/02/23	32.1	292.55	36.1	293.83	292.50	-4	6,404	-0.06%
2024/02/22	1.4	293.16	6.3	293.07	293.50	-4.9	6,351	-0.08%
2024/02/21	1.4	290.40	1.4	290.64	291.00	0	6,340	0.00%
2024/02/20	3.1	292.05	1.1	291.55	292.50	2	6,320	0.03%
2024/02/19	23.8	293.23	3.7	293.62	292.00	20.1	6,335	0.32%
2024/02/16	6.6	289.75	29.9	291.58	291.50	-23.3	6,385	-0.36%
2024/02/15	10	286.01	1.3	286.02	284.50	8.7	6,357	0.14%
2024/02/05	0.3	287.56	4	287.14	287.50	-3.7	6,132	-0.06%
2024/02/02	0.7	287.58	6.4	287.98	286.00	-5.7	6,115	-0.09%
2024/02/01	2.3	282.86	5.5	283.97	285.00	-3.2	6,110	-0.05%
2024/01/31	24.9	281.11	2	281.50	280.00	22.9	6,117	0.37%
2024/01/30	20.9	287.82	0.3	287.34	286.00	20.6	5,976	0.34%
2024/01/29	6.4	292.02	8.5	291.76	293.00	-2.1	6,004	-0.03%
2024/01/26	4.4	288.46	23.2	287.34	287.50	-18.8	6,080	-0.31%
2024/01/25	12.7	285.32	2.4	285.04	284.00	10.3	6,156	0.17%
2024/01/24	29.4	291.49	2.1	292.68	289.00	27.3	6,165	0.44%
2024/01/23	9.4	292.63	41	293.26	293.50	-31.6	6,207	-0.51%
2024/01/22	41.1	290.45	8.6	290.49	291.00	32.5	6,166	0.53%
2024/01/19	27.5	283.33	11.2	282.92	285.00	16.4	6,104	0.27%
2024/01/18	15.1	278.39	8.4	278.98	277.00	6.7	6,107	0.11%
2024/01/17	41.2	282.12	4.2	283.88	279.50	37	6,057	0.61%
2024/01/16	40.7	289.69	5.1	290.98	289.50	35.6	5,892	0.61%
2024/01/15	5.5	294.42	0.1	296.99	295.50	5.4	5,752	0.09%
2024/01/12	31.6	293.13	12.1	293.92	293.50	19.5	5,865	0.33%
2024/01/11	10.4	293.07	9.8	294.07	293.00	0.6	5,862	0.01%
2024/01/10	48.8	291.22	22	291.93	291.00	26.8	5,843	0.46%
2024/01/09	45.5	299.00	2.4	296.38	295.50	43.1	5,702	0.76%
2024/01/08	3	307.50	0.5	308.04	306.00	2.5	5,582	0.04%
2024/01/05	3.1	304.38	1.2	307.52	304.50	1.9	5,659	0.03%
2024/01/04	5.1	304.33	3	304.67	304.00	2.1	5,688	0.04%
2024/01/03	14.3	304.65	10.2	307.29	304.50	4.2	5,779	0.07%
2024/01/02	5	310.68	0.4	310.05	310.00	4.6	5,754	0.08%
2023/12/29	5.2	312.11	0.1	313.91	313.50	5.1	5,791	0.09%
2023/12/28	3.2	313.85	8.6	313.59	313.00	-5.3	5,826	-0.09%
2023/12/27	14.9	313.10	10.7	312.71	313.00	4.2	5,883	0.07%
2023/12/26	8.3	310.72	2.9	309.76	310.50	5.4	5,907	0.09%
2023/12/25	5.2	307.00	1.6	307.20	306.50	3.6	5,903	0.06%
2023/12/22	7.8	307.04	1	308.00	305.50	6.8	6,004	0.11%
2023/12/21	4.5	303.61	1.1	303.22	303.50	3.4	6,072	0.06%
2023/12/20	0.2	306.43	2	306.25	305.50	-1.8	6,150	-0.03%
2023/12/19	14.3	303.35	5.3	304.02	302.50	9	6,138	0.15%
2023/12/18	2.7	308.10	10.9	308.06	307.00	-8.2	6,178	-0.13%
2023/12/15	37.1	314.30	18.4	313.04	313.00	18.7	6,146	0.30%
2023/12/14	17.4	305.61	4.5	307.22	305.50	12.9	6,008	0.21%
2023/12/13	1.7	301.66	4	302.38	303.00	-2.3	6,011	-0.04%
2023/12/12	22	302.86	0.1	303.93	301.00	21.9	5,999	0.36%
2023/12/11	2.3	310.17	2	311.99	310.50	0.3	5,934	0.00%
2023/12/08	1.1	312.09	0	0.00	312.50	1.1	5,941	0.02%
2023/12/07	1	310.55	4	311.88	311.00	-3	5,973	-0.05%
2023/12/06	3.6	312.16	1.1	311.61	310.00	2.5	6,025	0.04%
2023/12/05	11.2	311.94	1.6	312.91	310.50	9.6	6,011	0.16%
2023/12/04	0.2	319.48	1.7	319.45	320.50	-1.4	5,951	-0.02%
2023/12/01	0.2	317.14	2.4	318.95	319.50	-2.2	6,001	-0.04%
2023/11/30	0.2	317.79	0.8	318.40	316.50	-0.6	5,996	-0.01%
2023/11/29	18.3	319.70	15.3	321.96	317.00	3	5,930	0.05%
2023/11/28	3.8	316.24	3.2	317.68	318.50	0.7	5,893	0.01%
2023/11/27	5.3	314.83	4	315.50	314.50	1.3	5,879	0.02%
2023/11/24	2.7	317.45	6.1	318.82	316.50	-3.4	5,880	-0.06%
2023/11/22	1.3	308.13	1	308.50	307.50	0.3	5,845	0.01%
2023/11/21	2	308.79	3.4	309.70	310.50	-1.4	5,871	-0.02%
2023/11/20	10.1	307.00	1.2	307.40	306.00	8.9	5,912	0.15%
2023/11/17	1.2	305.71	0	0.00	305.00	1.2	5,912	0.02%
2023/11/16	2.5	305.05	1	309.96	305.00	1.5	5,923	0.02%
2023/11/15	2.5	304.24	9.4	307.13	306.50	-6.9	5,902	-0.12%
2023/11/14	2.3	298.64	10	299.05	299.50	-7.7	5,918	-0.13%
2023/11/13	17.3	301.33	1.7	302.17	299.50	15.6	5,947	0.26%
2023/11/10	1.3	303.33	0.1	303.50	303.50	1.2	5,980	0.02%
2023/11/09	3	302.50	1	301.55	302.00	2	6,035	0.03%
2023/11/08	4.9	300.43	2	302.25	301.00	2.9	6,034	0.05%
2023/11/07	8.5	305.80	0	306.65	306.00	8.4	6,042	0.14%
2023/11/06	9	309.77	6.9	309.95	308.00	2.1	6,106	0.03%
2023/11/03	5.4	304.11	12.4	302.45	304.00	-7	6,010	-0.12%
2023/11/02	3.9	295.41	9.5	298.24	298.50	-5.6	5,943	-0.09%
2023/11/01	22.2	286.79	5	287.61	287.00	17.3	5,924	0.29%
2023/10/31	10.3	293.39	1	290.54	290.50	9.3	5,931	0.16%
2023/10/30	2.3	294.69	1.1	296.46	295.00	1.2	6,209	0.02%
2023/10/27	4.7	296.44	1.2	296.78	295.00	3.5	6,405	0.05%
2023/10/26	9	299.89	0.6	300.37	298.00	8.4	6,666	0.13%
2023/10/25	23.9	306.49	1.7	305.77	305.50	22.2	6,654	0.33%
2023/10/24	9.7	305.78	6	308.08	308.00	3.7	6,595	0.06%
2023/10/23	0.5	310.71	0.1	310.00	309.50	0.4	6,543	0.01%
2023/10/20	17.7	310.86	2	309.77	309.00	15.7	6,628	0.24%
2023/10/19	6.6	315.25	6.4	317.72	317.50	0.2	6,545	0.00%
2023/10/18	14.3	319.63	3.1	319.35	317.50	11.1	6,589	0.17%
2023/10/17	3.8	325.32	0.1	324.36	321.50	3.6	6,551	0.06%
2023/10/16	3.5	326.09	0.1	326.17	325.00	3.4	6,623	0.05%
2023/10/13	7.9	329.55	2.2	328.86	328.50	5.7	6,669	0.09%
2023/10/12	2.1	336.99	1	336.00	336.00	1.1	6,647	0.02%
2023/10/11	3.2	337.83	1.2	339.55	338.50	2	6,721	0.03%
2023/10/06	1.1	338.97	3.6	338.92	337.50	-2.5	6,828	-0.04%
2023/10/05	0.3	338.60	10.1	338.51	338.00	-9.9	6,899	-0.14%
2023/10/04	7.3	329.53	6.1	333.60	333.00	1.2	6,942	0.02%
2023/10/03	13.2	339.17	7.2	340.24	336.50	6	6,933	0.09%
2023/10/02	1.4	335.11	9.2	335.12	335.50	-7.9	6,932	-0.11%
2023/09/28	0.1	325.46	1.3	328.04	324.50	-1.2	7,020	-0.02%
2023/09/27	3.4	322.29	1.2	323.50	323.00	2.2	7,075	0.03%
2023/09/26	9	329.00	1.2	326.79	326.50	7.8	7,120	0.11%
2023/09/25	2.6	334.27	8.9	335.30	336.50	-6.3	7,247	-0.09%
2023/09/22	1.3	327.00	2.3	327.85	328.50	-0.9	7,260	-0.01%
2023/09/21	7.6	325.50	4.5	323.97	325.00	3.1	7,321	0.04%
2023/09/20	3.4	329.04	2.3	331.78	330.50	1.1	7,280	0.01%
2023/09/19	4.8	329.74	0	0.00	330.50	4.8	7,372	0.07%
2023/09/18	7.4	333.13	1.3	332.92	330.50	6.1	7,598	0.08%
2023/09/15	0.3	341.19	4.3	341.85	340.00	-4	7,762	-0.05%
2023/09/14	4.3	337.05	14	337.11	338.00	-9.7	7,877	-0.12%
2023/09/13	6.7	330.90	0.8	333.61	331.50	5.9	8,001	0.07%
2023/09/12	2.7	331.09	1.1	333.00	332.50	1.6	8,360	0.02%
2023/09/11	10.6	335.10	5.2	332.38	331.50	5.4	8,651	0.06%
2023/09/08	2.4	341.26	1.1	342.01	340.00	1.3	8,860	0.01%
2023/09/07	6.2	344.18	7.3	344.88	343.00	-1.1	9,100	-0.01%
2023/09/06	36.1	347.26	1	345.00	345.00	35.1	9,296	0.38%
2023/09/05	7.3	347.53	6.2	347.77	348.50	1.1	9,306	0.01%
2023/09/04	33.6	345.99	2	346.00	346.00	31.6	9,405	0.34%
2023/09/01	2.2	345.62	0.1	347.19	346.00	2.1	9,557	0.02%
2023/08/31	0.2	347.01	0.1	347.53	346.00	0.1	9,592	0.00%
2023/08/30	0.2	348.37	1.2	349.50	346.50	-1	9,628	-0.01%
2023/08/29	1.2	342.28	2.1	344.01	346.50	-0.9	9,712	-0.01%
2023/08/28	6	340.02	2.1	341.58	342.50	3.9	9,696	0.04%
2023/08/25	8	347.37	2.8	347.33	345.50	5.2	9,795	0.05%
2023/08/24	5.3	354.68	9.3	355.14	357.00	-4	9,803	-0.04%
2023/08/23	3.2	348.70	2	349.25	348.00	1.2	9,787	0.01%
2023/08/22	2.3	347.37	8.1	346.69	349.50	-5.8	9,963	-0.06%
2023/08/21	6.2	342.47	4.1	341.51	343.00	2.2	10,001	0.02%
2023/08/18	20.9	339.19	3.3	341.78	341.50	17.7	9,988	0.18%
2023/08/17	12.1	346.65	5	346.30	348.00	7.1	9,892	0.07%
2023/08/16	2.4	349.27	2.1	349.54	350.00	0.4	9,820	0.00%
2023/08/15	3.2	353.51	4.8	357.30	351.50	-1.6	9,831	-0.02%
2023/08/14	4.5	350.29	2	351.15	350.50	2.5	9,822	0.03%
2023/08/11	1.2	357.05	3.2	356.34	357.00	-2.1	9,848	-0.02%
2023/08/10	5.5	348.42	2	349.26	351.50	3.5	9,791	0.04%
2023/08/09	3	358.02	0.2	359.35	357.50	2.8	9,727	0.03%
2023/08/08	1.3	361.68	0.4	362.50	360.50	0.9	9,738	0.01%
2023/08/07	5.2	365.12	7.6	368.19	363.50	-2.5	9,713	-0.03%
2023/08/04	6.3	361.11	5.2	357.85	361.50	1.1	9,620	0.01%
2023/08/02	26.5	371.11	17.5	373.01	361.00	9	9,505	0.09%
2023/08/01	12.3	370.09	17.8	370.49	372.50	-5.5	9,159	-0.06%
2023/07/31	16.6	377.89	15.4	379.13	365.50	1.2	8,946	0.01%
2023/07/28	2.5	359.70	4.2	364.77	366.50	-1.6	8,651	-0.02%
2023/07/27	4.5	358.92	1.4	360.36	358.50	3.1	8,573	0.04%
2023/07/26	3.6	363.24	2.1	361.54	360.50	1.5	8,666	0.02%
2023/07/25	3.8	366.02	4.2	367.85	364.00	-0.4	8,722	-0.01%
2023/07/24	1.4	355.86	3.6	360.04	361.00	-2.2	8,664	-0.03%
2023/07/21	0.2	355.23	1.3	360.80	359.50	-1.1	8,724	-0.01%
2023/07/20	0.3	357.97	1.6	358.32	356.50	-1.3	8,725	-0.01%
2023/07/19	6.2	358.75	4.5	360.71	357.00	1.7	8,726	0.02%
2023/07/18	9.6	365.87	7.2	367.72	365.50	2.4	8,706	0.03%
2023/07/17	5.9	367.75	4	367.02	368.50	1.8	8,665	0.02%
2023/07/14	15	368.71	12.3	365.60	368.00	2.6	8,671	0.03%
2023/07/13	17.6	375.87	15.2	373.61	370.50	2.4	8,592	0.03%
2023/07/12	8.4	362.32	2.7	363.88	363.00	5.7	8,481	0.07%
2023/07/11	3.6	358.31	4.5	357.82	359.50	-0.9	8,712	-0.01%
2023/07/10	0.7	349.04	2.5	352.01	348.50	-1.9	8,663	-0.02%
2023/07/07	6.2	348.58	5.3	349.82	348.00	0.9	8,645	0.01%
2023/07/06	7.7	355.22	4.6	356.17	354.00	3.1	8,604	0.04%
2023/07/05	0.6	366.27	2.3	365.35	366.00	-1.7	8,456	-0.02%
2023/07/04	7.1	363.98	15.4	366.41	367.00	-8.2	8,386	-0.10%
2023/07/03	10.2	355.54	9.5	358.50	362.50	0.7	8,333	0.01%
2023/06/30	4.8	341.37	1.1	341.87	344.50	3.7	8,191	0.04%
2023/06/29	2.8	352.40	3.5	352.60	349.50	-0.7	8,124	-0.01%
2023/06/28	2.3	347.65	2.4	348.04	347.00	-0.1	8,085	0.00%
2023/06/27	3.5	350.50	3.1	346.84	345.00	0.5	8,099	0.01%
2023/06/26	20.5	348.96	7.3	348.61	348.00	13.3	8,031	0.17%
2023/06/21	4.8	364.77	10.6	363.60	364.00	-5.7	7,849	-0.07%
2023/06/20	16.5	370.94	5	372.10	369.00	11.5	7,663	0.15%
2023/06/19	13.4	370.33	18	368.74	375.50	-4.6	7,520	-0.06%
2023/06/16	49.8	377.33	44.2	377.99	371.50	5.6	7,356	0.08%
2023/06/15	15.7	366.73	9.9	368.66	370.00	5.9	6,961	0.08%
2023/06/14	10.7	351.67	17	352.72	353.00	-6.2	6,673	-0.09%
2023/06/13	8.6	345.45	5.7	343.85	343.00	2.9	6,422	0.04%
2023/06/12	7.4	334.93	31.7	334.62	336.00	-24.3	6,199	-0.39%
2023/06/09	11.6	327.24	11	325.36	323.00	0.6	6,062	0.01%
2023/06/08	5.3	329.40	12.3	327.39	325.00	-7	6,008	-0.12%
2023/06/07	14	326.04	5.2	325.95	328.50	8.8	5,959	0.15%
2023/06/06	7.2	317.77	0.3	317.00	316.00	6.9	5,807	0.12%
2023/06/05	2	319.48	8.1	318.00	319.50	-6.1	5,826	-0.10%
2023/06/02	3.6	312.62	10.2	315.11	315.00	-6.6	5,989	-0.11%
2023/06/01	3.2	315.68	5.4	317.10	316.50	-2.2	5,949	-0.04%
2023/05/31	3.1	317.14	3.2	317.92	316.50	-0.2	5,947	0.00%
2023/05/30	11.1	313.14	3	314.16	314.00	8.1	5,850	0.14%
2023/05/29	8.9	316.67	2.5	321.30	315.50	6.4	5,880	0.11%
2023/05/26	8.4	314.83	14.2	315.71	318.00	-5.9	5,899	-0.10%
2023/05/25	0.2	307.80	3.3	306.70	308.00	-3.1	5,791	-0.05%
2023/05/24	0.1	303.76	0.2	303.56	305.00	0	5,783	0.00%
2023/05/23	0.2	303.49	0	303.17	302.50	0.2	5,777	0.00%
2023/05/22	0.1	304.25	8	304.38	305.50	-8	5,764	-0.14%
2023/05/19	7.3	307.67	8.1	306.82	306.50	-0.9	5,779	-0.01%
2023/05/18	1.6	307.03	1.5	308.43	306.50	0.1	5,779	0.00%
2023/05/17	9.1	303.50	5.4	304.72	305.00	3.8	5,729	0.07%
2023/05/16	0.1	299.66	1	300.00	300.50	-0.9	5,684	-0.02%
2023/05/15	2	301.49	1.1	300.52	300.50	0.9	5,704	0.02%
2023/05/12	7.1	298.02	3.1	297.06	297.50	4.1	5,716	0.07%
2023/05/11	7.1	298.02	3.1	297.06	297.00	4.1	5,780	0.07%
2023/05/10	3.3	302.29	3.3	302.36	301.50	0	5,829	0.00%
2023/05/09	2	305.73	6.1	303.93	304.00	-4.1	5,846	-0.07%
2023/05/08	1.1	304.10	3.3	305.47	305.50	-2.2	5,872	-0.04%
2023/05/05	2.1	302.71	1	300.02	303.00	1.1	5,953	0.02%
2023/05/04	2.4	301.90	4.3	303.68	304.00	-1.9	6,033	-0.03%
2023/05/03	2.1	298.77	0	300.00	298.50	2.1	6,051	0.03%
2023/05/02	6.3	298.82	0	0.00	298.00	6.3	6,157	0.10%
2023/04/28	2.3	298.46	8.4	298.74	300.00	-6.1	6,268	-0.10%
2023/04/27	3.2	296.10	3	297.00	295.50	0.2	6,235	0.00%
2023/04/26	8.6	292.04	1.8	294.94	294.00	6.8	6,241	0.11%
2023/04/25	3.6	299.04	1.9	301.11	297.00	1.7	6,177	0.03%
2023/04/24	0	302.67	0.7	300.94	302.50	-0.6	6,173	-0.01%
2023/04/21	5.3	303.03	1.7	302.13	303.00	3.6	6,200	0.06%
2023/04/20	11	308.00	7.1	306.88	306.50	3.9	6,150	0.06%
2023/04/19	8.5	307.38	7.1	308.70	305.50	1.4	6,182	0.02%
2023/04/18	1.7	308.58	4.6	309.70	307.50	-2.8	6,219	-0.05%
2023/04/17	8.7	311.51	2.2	312.44	310.00	6.5	6,239	0.10%
2023/04/14	33.5	311.55	46.5	313.94	314.50	-13	6,200	-0.21%
2023/04/13	1.1	300.89	7.2	300.20	300.50	-6.1	5,923	-0.10%
2023/04/12	3.1	299.48	12.1	301.43	298.50	-9	5,907	-0.15%
2023/04/11	0.1	297.63	5	299.39	299.00	-4.9	5,890	-0.08%
2023/04/10	0.7	296.00	1.9	295.63	295.00	-1.2	5,858	-0.02%
2023/04/07	3.6	293.43	0	0.00	294.00	3.6	5,841	0.06%
2023/04/06	6.4	294.53	0	0.00	294.50	6.4	5,812	0.11%
2023/03/31	0	0.00	8	299.55	301.00	-8	5,773	-0.14%
2023/03/30	0.2	295.97	0	0.00	295.50	0.2	5,729	0.00%
2023/03/29	2.1	296.00	3	295.50	295.50	-0.9	5,736	-0.02%
2023/03/28	0.1	298.05	3.2	300.17	298.50	-3.1	5,722	-0.05%
2023/03/27	3.2	299.75	0.1	299.00	300.00	3.1	5,663	0.06%
2023/03/24	1	300.29	12	299.63	300.50	-11	5,686	-0.19%
2023/03/23	1	294.96	3.5	294.38	294.50	-2.5	5,641	-0.04%
2023/03/22	1.4	294.61	1.2	296.30	295.00	0.1	5,693	0.00%
2023/03/21	2.3	292.43	5.7	292.46	293.00	-3.4	5,745	-0.06%
2023/03/20	4.1	287.02	1	288.00	287.50	3.1	5,733	0.05%
2023/03/17	2	287.00	1.3	288.40	286.50	0.7	5,758	0.01%
2023/03/16	5.2	286.86	2.5	287.80	286.50	2.8	5,757	0.05%
2023/03/15	0.3	289.12	4.5	290.23	289.00	-4.2	5,803	-0.07%
2023/03/14	13.6	285.62	1.4	286.03	285.00	12.2	5,821	0.21%
2023/03/13	2.1	290.77	3.1	291.29	292.00	-0.9	5,739	-0.02%
2023/03/10	7.4	289.99	0.2	290.17	290.00	7.3	5,743	0.13%
2023/03/09	12.1	296.80	1.1	298.43	295.50	11.1	5,756	0.19%
2023/03/08	8.5	298.20	5.4	300.86	298.50	3.1	5,826	0.05%
2023/03/07	23.7	301.65	36.4	302.32	301.50	-12.7	5,820	-0.22%
2023/03/06	3.1	290.19	6.1	291.09	290.00	-3	5,662	-0.05%
2023/03/03	0.1	290.59	2	288.76	288.00	-1.9	5,664	-0.03%
2023/03/02	1.2	287.60	1	290.98	289.50	0.2	5,714	0.00%
2023/03/01	2.1	288.98	5	287.40	289.50	-2.9	5,716	-0.05%
2023/02/24	7.5	287.90	19	292.00	286.50	-11.5	5,699	-0.20%
2023/02/23	31	290.42	1	290.99	290.00	29.9	5,649	0.53%
2023/02/22	8.8	292.35	0.3	292.12	290.00	8.5	5,588	0.15%
2023/02/21	2	295.50	1	298.48	297.50	1	5,550	0.02%
2023/02/20	0.1	295.51	2.4	294.72	295.00	-2.2	5,656	-0.04%
2023/02/17	0.3	294.69	1	294.50	294.50	-0.7	5,784	-0.01%
2023/02/16	7	298.92	4.7	298.07	299.00	2.3	5,823	0.04%
2023/02/15	2.5	292.46	0.1	293.48	293.00	2.4	5,936	0.04%
2023/02/14	2	294.25	3.1	294.98	294.00	-1.1	5,917	-0.02%
2023/02/13	0.2	294.30	2	294.75	294.00	-1.8	5,943	-0.03%
2023/02/10	2.1	292.50	2	293.75	294.00	0.1	5,965	0.00%
2023/02/09	3.1	291.48	2.5	291.90	292.00	0.7	5,975	0.01%
2023/02/08	1.5	296.64	1.4	296.07	296.00	0.1	5,896	0.00%
2023/02/07	1.2	299.34	3.3	296.62	296.00	-2.1	5,855	-0.04%
2023/02/06	0.3	298.01	2.3	298.22	297.00	-1.9	5,927	-0.03%
2023/02/03	15.1	299.45	5	300.44	301.50	10.1	5,966	0.17%
2023/02/02	3.2	296.43	0.7	296.79	298.00	2.5	5,943	0.04%
2023/02/01	5	290.72	6.3	293.43	294.50	-1.3	5,918	-0.02%
2023/01/31	4	288.89	5.1	289.21	289.00	-1	5,901	-0.02%
2023/01/30	8.2	287.35	0.2	288.30	288.50	8	5,870	0.14%
2023/01/17	3.1	285.36	2.3	286.11	286.00	0.7	5,796	0.01%
2023/01/16	2.1	282.71	3.7	282.41	281.50	-1.6	5,822	-0.03%
2023/01/13	1.1	279.43	2	279.50	277.50	-0.9	5,821	-0.01%
2023/01/12	6.3	278.75	4	278.38	277.00	2.3	5,840	0.04%
2023/01/11	4	284.88	2.1	285.00	286.00	2	5,798	0.03%
2023/01/10	0.1	283.06	4.1	283.62	283.50	-4	5,843	-0.07%
2023/01/09	2.1	278.05	10	278.84	283.00	-7.9	5,912	-0.13%
2023/01/06	11.5	273.33	4.1	272.28	272.00	7.5	5,888	0.13%
2023/01/05	8.8	280.04	1	280.23	278.50	7.8	5,870	0.13%
2023/01/04	4.2	283.55	0.1	285.00	284.00	4.1	5,910	0.07%
2023/01/03	1.3	285.31	1.2	287.00	285.50	0.1	6,007	0.00%
2022/12/30	1	287.98	0.2	286.42	286.50	0.8	6,022	0.01%
2022/12/29	4.5	279.38	1.2	281.63	281.00	3.2	6,145	0.05%
2022/12/28	1.2	280.88	3	282.34	282.50	-1.8	6,219	-0.03%
2022/12/27	2	283.75	4	284.50	284.00	-2	6,224	-0.03%
2022/12/26	2	281.01	1	282.00	282.00	1	6,244	0.02%
2022/12/23	6.4	281.41	3	282.00	281.00	3.4	6,314	0.05%
2022/12/22	0	283.85	0.4	286.38	286.50	-0.3	6,337	-0.01%
2022/12/21	0	283.27	1.2	285.18	283.50	-1.2	6,394	-0.02%
2022/12/20	2.4	285.54	0.5	285.37	283.00	2	6,408	0.03%
2022/12/19	0.3	290.71	0.4	291.46	290.00	-0.1	6,432	0.00%
2022/12/16	3.7	290.27	4.7	291.79	291.00	-1	6,428	-0.02%
2022/12/15	2.1	293.78	1	295.00	295.50	1	6,382	0.02%
2022/12/14	1.2	291.69	3	294.16	295.50	-1.8	6,367	-0.03%
2022/12/13	2.1	289.77	2.1	295.02	291.50	0	6,326	0.00%
2022/12/12	1.5	291.43	2.5	292.40	293.50	-1.1	6,268	-0.02%
2022/12/09	2.1	293.28	1	294.00	294.50	1.1	6,337	0.02%
2022/12/08	4.1	291.01	4.1	293.03	294.50	0	6,341	0.00%
2022/12/07	7.7	294.82	2.8	292.91	294.50	4.9	6,355	0.08%
2022/12/06	1.1	300.49	5.1	302.21	301.00	-4	6,334	-0.06%
2022/12/05	0.1	303.02	0.3	302.83	302.50	-0.2	6,325	0.00%
2022/12/02	2	304.97	9	302.89	305.00	-7	6,404	-0.11%
2022/12/01	10.1	304.65	14	304.94	305.00	-4	6,403	-0.06%
2022/11/30	1.4	299.33	2.3	299.57	302.00	-1	6,349	-0.02%
2022/11/29	3	297.14	8.7	296.82	298.00	-5.7	6,266	-0.09%
2022/11/28	3.2	295.08	0.1	293.77	293.00	3	6,246	0.05%
2022/11/25	3.1	301.97	1.2	302.68	302.00	1.8	6,239	0.03%
2022/11/24	2.1	297.44	7.2	299.08	302.00	-5.1	6,203	-0.08%
2022/11/23	6.1	295.97	9	295.98	295.50	-2.9	6,181	-0.05%
2022/11/22	2	290.27	2.1	291.28	293.50	-0.1	6,208	0.00%
2022/11/21	2	292.75	2.6	293.84	293.50	-0.6	6,198	-0.01%
2022/11/18	0	0.00	2.4	292.22	293.00	-2.4	6,158	-0.04%
2022/11/17	2	289.50	3.9	290.19	292.00	-1.9	6,157	-0.03%
2022/11/16	1.2	289.38	2.2	288.75	288.50	-1	6,191	-0.02%
2022/11/15	1.1	288.20	9.5	288.72	293.00	-8.5	6,108	-0.14%
2022/11/14	8	285.63	18.5	285.70	285.50	-10.5	5,980	-0.17%
2022/11/11	20.3	280.95	29.4	281.19	283.50	-9.1	5,919	-0.15%
2022/11/10	3.2	270.83	3.4	272.68	271.00	-0.2	5,787	0.00%
2022/11/09	2.3	275.87	3.1	274.16	274.00	-0.8	5,787	-0.01%
2022/11/08	7	274.14	5.3	273.88	274.00	1.7	5,811	0.03%
2022/11/07	2	268.50	3.2	270.10	273.00	-1.2	5,827	-0.02%
2022/11/04	5.2	267.84	5	269.30	269.50	0.2	5,873	0.00%
2022/11/03	3.5	265.93	1	267.00	267.00	2.5	5,942	0.04%
2022/11/02	4	267.49	14	267.08	268.50	-10	5,982	-0.17%
2022/11/01	1	258.53	6.1	260.25	261.00	-5.1	5,890	-0.09%
2022/10/31	3.2	259.52	5	259.99	257.50	-1.8	5,861	-0.03%
2022/10/28	9.1	258.85	8	263.56	258.00	1.1	5,930	0.02%
2022/10/27	3.1	258.37	5	259.70	258.00	-1.9	5,946	-0.03%
2022/10/26	10.1	255.71	2.2	255.67	256.00	7.9	6,026	0.13%
2022/10/25	14.2	259.94	6.3	257.32	259.50	7.8	5,989	0.13%
2022/10/24	5	268.61	4.1	268.39	268.50	1	5,924	0.02%
2022/10/21	10.1	268.69	10.2	268.45	267.00	-0.2	6,001	0.00%
2022/10/20	6.3	263.02	6	263.33	265.50	0.3	5,987	0.00%
2022/10/19	9	270.61	3	268.04	268.00	6	5,926	0.10%
2022/10/18	7	272.35	9.2	273.23	272.50	-2.2	5,938	-0.04%
2022/10/17	10.1	267.75	17	268.68	268.50	-6.9	5,911	-0.12%
2022/10/14	14.1	269.42	16.1	267.34	266.00	-2	5,871	-0.03%
2022/10/13	14.3	267.99	7.1	267.77	268.00	7.2	5,867	0.12%
2022/10/12	7.3	267.52	8.2	272.56	272.00	-0.9	5,811	-0.01%
2022/10/11	17.4	264.48	4.4	263.20	264.50	12.9	5,770	0.22%
2022/10/07	20.2	275.87	23.2	278.72	275.00	-3	5,720	-0.05%
2022/10/06	26.2	278.07	58.6	277.17	278.50	-32.4	5,778	-0.56%
2022/10/05	10.1	268.82	26.4	268.50	269.50	-16.4	5,777	-0.28%
2022/10/04	3	258.17	7.2	257.99	258.50	-4.2	5,738	-0.07%
2022/10/03	1.1	250.22	1.2	252.98	252.00	-0.1	5,734	0.00%
2022/09/30	8.1	250.50	4.2	250.52	253.00	3.9	5,806	0.07%
2022/09/29	8.2	253.18	10.1	252.32	252.50	-1.9	5,831	-0.03%
2022/09/28	12.2	258.18	12	255.25	252.00	0.2	5,843	0.00%
2022/09/27	4.1	260.77	4.1	262.26	262.00	0	5,842	0.00%
2022/09/26	2.3	260.70	1	260.50	260.50	1.3	5,877	0.02%
2022/09/23	5	267.80	4.6	267.13	266.50	0.4	5,917	0.01%
2022/09/22	10	264.46	14	267.96	270.00	-4	5,978	-0.07%
2022/09/21	12.3	269.00	6.3	267.90	267.00	5.9	6,024	0.10%
2022/09/20	7.4	270.92	4.1	271.26	271.00	3.3	6,062	0.05%
2022/09/19	3.2	268.33	7	269.07	269.00	-3.8	6,091	-0.06%
2022/09/16	12.2	267.40	6.1	265.02	264.50	6.1	6,157	0.10%
2022/09/15	5	265.90	8.9	270.07	270.50	-3.9	6,167	-0.06%
2022/09/14	5.1	267.03	5	268.10	268.00	0.1	6,154	0.00%
2022/09/13	4.1	270.23	2.1	270.44	269.00	2	6,135	0.03%
2022/09/12	4	270.63	3.3	269.82	270.00	0.7	6,119	0.01%
2022/09/08	5.1	262.66	9.5	265.23	268.00	-4.4	6,155	-0.07%
2022/09/07	1.1	254.71	10.8	256.26	257.00	-9.7	6,129	-0.16%
2022/09/06	0	0.00	3.4	257.96	257.50	-3.4	6,134	-0.06%
2022/09/05	3.4	256.83	0.2	255.92	255.50	3.1	6,141	0.05%
2022/09/02	4.2	256.48	2.9	255.50	255.00	1.4	6,164	0.02%
2022/09/01	8.3	256.23	4.1	258.72	258.50	4.2	6,131	0.07%
2022/08/31	3.1	262.17	3.4	262.84	263.00	-0.4	6,065	-0.01%
2022/08/30	1	264.97	10.1	264.56	264.00	-9.1	6,027	-0.15%
2022/08/29	5.1	261.91	3	263.66	262.50	2.1	6,025	0.03%
2022/08/26	0	269.05	0	269.50	268.00	0	5,979	0.00%
2022/08/25	4.2	267.24	0	267.19	268.00	4.2	5,937	0.07%
2022/08/24	0.2	268.26	3.1	269.50	267.00	-2.9	5,926	-0.05%
2022/08/23	5.2	266.18	2.2	266.44	266.00	3.1	5,986	0.05%
2022/08/22	8.2	271.08	1.1	270.05	269.50	7.1	5,968	0.12%
2022/08/19	1.1	270.55	3.2	271.45	272.50	-2.1	5,988	-0.03%
2022/08/18	0.1	271.19	1.3	270.73	272.50	-1.2	5,984	-0.02%
2022/08/17	3.3	273.20	4.1	273.47	272.50	-0.8	6,006	-0.01%
2022/08/16	7.1	271.71	14.3	272.45	272.50	-7.2	5,963	-0.12%
2022/08/15	7.2	271.79	10.6	273.27	274.00	-3.4	5,951	-0.06%
2022/08/12	6.6	266.95	3	267.00	267.00	3.6	5,913	0.06%
2022/08/11	14.1	269.54	17.8	270.34	272.50	-3.7	5,864	-0.06%
2022/08/10	17.1	269.56	37.8	269.03	272.00	-20.7	5,811	-0.36%
2022/08/09	10	265.14	9	265.44	265.00	1	5,751	0.02%
2022/08/08	5	264.00	5.3	264.06	264.50	-0.3	5,692	-0.01%
2022/08/05	3.1	262.67	6.3	263.70	262.50	-3.2	5,722	-0.06%
2022/08/04	15	261.33	14.1	263.05	261.00	1	5,712	0.02%
2022/08/03	19.2	262.55	21.1	262.17	264.00	-1.8	5,587	-0.03%
2022/08/02	6.1	254.91	8.2	255.48	258.50	-2.2	5,541	-0.04%
2022/08/01	3	258.67	3.2	259.77	258.50	-0.2	5,448	0.00%
2022/07/29	8.2	258.60	4.2	261.09	258.00	4	5,489	0.07%
2022/07/28	12	262.33	20.2	262.67	262.00	-8.2	5,405	-0.15%
2022/07/27	8.1	253.99	14.3	251.60	254.00	-6.2	5,264	-0.12%
2022/07/26	0.2	248.00	4.1	248.62	249.00	-3.9	5,243	-0.07%
2022/07/25	2.2	249.46	5	249.78	250.50	-2.9	5,270	-0.05%
2022/07/22	1.2	246.59	10.7	247.11	248.00	-9.5	5,269	-0.18%
2022/07/21	3	249.33	3.1	250.61	250.00	-0.1	5,285	0.00%
2022/07/20	0	248.17	4.1	249.37	249.00	-4.1	5,328	-0.08%
2022/07/19	2.1	245.50	3.6	246.31	246.00	-1.5	5,358	-0.03%
2022/07/18	5.1	245.99	3	246.00	245.00	2	5,388	0.04%
2022/07/15	2	241.01	10.3	242.88	245.00	-8.3	5,331	-0.16%
2022/07/14	5.3	241.55	5.3	241.45	239.50	0	5,273	0.00%
2022/07/13	3.1	239.71	9.6	239.93	239.50	-6.4	5,153	-0.12%
2022/07/12	0	230.36	1	230.50	231.00	-1	5,004	-0.02%
2022/07/11	0.1	228.36	1	229.46	229.50	-1	4,953	-0.02%
2022/07/08	1.1	221.79	3	226.17	227.50	-1.9	4,938	-0.04%
2022/07/07	1.1	220.91	7	218.50	221.00	-5.9	4,883	-0.12%
2022/07/06	6.5	215.14	2	214.50	210.50	4.5	4,852	0.09%
2022/07/05	10	221.29	6	221.67	220.50	4	4,823	0.08%
2022/07/04	4.1	218.13	10	217.35	219.00	-5.9	4,779	-0.12%
2022/07/01	6.1	222.90	3.3	222.84	221.50	2.8	4,772	0.06%
2022/06/30	6.4	221.31	2	222.75	221.50	4.4	4,734	0.09%
2022/06/29	4.5	225.91	3	227.00	227.50	1.5	4,712	0.03%
2022/06/28	1.1	235.50	13	237.42	236.00	-12	4,659	-0.26%
2022/06/27	5.2	237.97	3	238.66	236.50	2.2	4,642	0.05%
2022/06/24	0.1	236.41	4.5	239.05	239.00	-4.4	4,593	-0.10%
2022/06/23	0.1	231.90	5.5	233.18	234.00	-5.4	4,512	-0.12%
2022/06/22	2.1	228.42	1	229.00	226.50	1.1	4,468	0.03%
2022/06/21	0	229.82	7.2	227.99	232.50	-7.2	4,482	-0.16%
2022/06/20	6.2	221.31	0.1	222.00	220.00	6.1	4,455	0.14%
2022/06/17	1	224.51	3.8	225.61	227.00	-2.7	4,446	-0.06%
2022/06/16	0	231.00	6	230.00	227.50	-6	4,419	-0.14%
2022/06/15	4.5	224.81	0	0.00	225.00	4.5	4,488	0.10%
2022/06/14	2.2	225.84	1	227.50	228.50	1.2	4,547	0.03%
2022/06/13	11.6	228.04	2.1	227.74	228.00	9.5	4,603	0.21%
2022/06/10	0	236.40	5	237.20	237.00	-5	4,633	-0.11%
2022/06/09	3.1	233.18	6	235.50	235.00	-3	4,652	-0.06%
2022/06/08	6	233.92	2.1	234.27	234.50	3.9	4,773	0.08%
2022/06/07	7.6	232.65	1.6	233.00	233.00	6	4,895	0.12%
2022/06/06	3	236.32	10.3	237.26	239.00	-7.3	4,910	-0.15%
2022/06/02	4	237.00	2.2	237.51	236.50	1.9	5,069	0.04%
2022/06/01	0	240.63	4.1	241.37	241.50	-4	5,167	-0.08%
2022/05/31	1.1	238.00	4.2	239.24	241.50	-3.1	5,179	-0.06%
2022/05/30	3.7	234.49	5.1	236.41	238.50	-1.4	5,154	-0.03%
2022/05/27	1.2	231.04	9.2	230.95	231.50	-8	5,161	-0.15%
2022/05/26	2.1	224.48	3	225.17	224.00	-0.9	5,214	-0.02%
2022/05/25	2.1	221.98	3.1	222.35	222.50	-1	5,406	-0.02%
2022/05/24	5.1	221.24	2	222.00	220.00	3.1	5,433	0.06%
2022/05/23	1.2	225.57	3.1	227.46	225.00	-1.9	5,443	-0.03%
2022/05/20	2	226.00	8.4	226.24	226.50	-6.4	5,468	-0.12%
2022/05/19	8.3	221.70	2	222.00	222.00	6.3	5,431	0.12%
2022/05/18	2.3	230.16	12.2	230.11	231.00	-9.9	5,396	-0.18%
2022/05/17	0	224.83	0	0.00	225.00	0	5,392	0.00%
2022/05/16	1.2	224.95	1	223.00	223.00	0.2	5,391	0.00%
2022/05/13	5.2	218.69	3	220.99	221.00	2.2	5,479	0.04%
2022/05/12	8.6	219.39	4.1	220.12	218.50	4.5	5,516	0.08%
2022/05/11	14.5	223.52	3	223.83	223.50	11.5	5,557	0.21%
2022/05/10	5.6	225.53	5	225.21	226.50	0.6	5,575	0.01%
2022/05/09	3.5	228.77	6.6	229.79	230.00	-3.1	5,570	-0.06%
2022/05/06	8.3	233.88	3.8	234.55	234.00	4.5	5,644	0.08%
2022/05/05	6.3	241.48	2	242.96	241.00	4.2	5,662	0.07%
2022/05/04	6	241.83	2.2	240.59	241.00	3.8	5,679	0.07%
2022/05/03	9.1	242.58	2	243.00	242.50	7.1	5,723	0.12%
2022/04/29	3	249.33	8.4	250.47	250.00	-5.3	5,700	-0.09%
2022/04/28	6.2	245.93	7	246.64	246.50	-0.8	5,688	-0.01%
2022/04/27	6.6	246.22	4.2	247.99	245.00	2.4	5,696	0.04%
2022/04/26	3.2	244.48	9	245.17	252.00	-5.9	5,658	-0.10%
2022/04/25	12.8	237.49	5	239.80	236.50	7.8	5,558	0.14%
2022/04/22	8.9	247.26	2.1	246.07	246.00	6.8	5,492	0.12%
2022/04/21	0.1	252.24	4.2	253.45	253.00	-4.1	5,506	-0.07%
2022/04/20	1	249.02	1.1	251.77	251.00	-0.1	5,559	0.00%
2022/04/19	1.2	249.14	1.1	251.00	247.50	0.1	5,593	0.00%
2022/04/18	5.1	246.87	0	0.00	247.50	5.1	5,687	0.09%
2022/04/15	6.3	250.18	0.3	250.50	249.50	6	5,744	0.10%
2022/04/14	1.3	253.37	1	254.50	253.00	0.3	5,818	0.00%
2022/04/13	1	251.50	4	254.50	255.50	-3	5,895	-0.05%
2022/04/12	4.5	250.46	5.3	249.91	248.50	-0.7	6,001	-0.01%
2022/04/11	11.3	253.05	3.3	258.91	250.50	8	6,165	0.13%
2022/04/08	1.3	260.20	0.1	262.00	261.00	1.2	6,171	0.02%
2022/04/07	2.1	261.25	6.1	260.86	261.00	-3.9	6,140	-0.06%
2022/04/06	5.8	263.92	6.1	264.09	263.50	-0.3	6,089	0.00%
2022/04/01	1.1	265.14	2.1	268.42	268.50	-1	6,052	-0.02%
2022/03/31	4.2	268.22	0.3	267.37	268.50	3.9	6,046	0.06%
2022/03/30	4.1	266.99	9.1	267.76	268.00	-5.1	6,023	-0.08%
2022/03/29	2.4	265.91	1	265.99	266.00	1.3	6,009	0.02%
2022/03/28	2.3	263.64	1.1	263.27	265.00	1.2	5,983	0.02%
2022/03/25	5.1	267.61	11.2	268.27	268.00	-6.1	5,976	-0.10%
2022/03/24	1.1	266.01	18.2	265.53	266.50	-17.1	5,949	-0.29%
2022/03/23	3.1	263.82	0.5	263.42	264.50	2.7	5,966	0.04%
2022/03/22	0.2	261.50	0.5	262.00	262.00	-0.3	6,010	0.00%
2022/03/21	4.4	262.88	4.7	263.43	261.00	-0.3	6,015	-0.01%
2022/03/18	0.1	258.13	4.1	256.51	256.00	-4	5,994	-0.07%
2022/03/17	0	0.00	10.8	258.57	260.50	-10.8	5,919	-0.18%
2022/03/16	2.4	249.76	3.3	249.05	249.00	-0.9	5,902	-0.01%
2022/03/15	3.3	252.67	2.3	252.96	251.50	1	5,896	0.02%
2022/03/14	7.9	257.79	3	258.00	257.50	4.9	5,859	0.08%
2022/03/11	4.7	260.37	12.9	262.37	262.00	-8.1	5,846	-0.14%
2022/03/10	2.3	253.19	7.4	253.17	254.50	-5.2	5,727	-0.09%
2022/03/09	1.6	239.92	1	240.50	241.50	0.6	5,639	0.01%
2022/03/08	12.6	239.64	0	0.00	235.50	12.6	5,627	0.22%
2022/03/07	6.4	248.01	1.2	249.00	247.00	5.2	5,457	0.10%
2022/03/04	1.7	254.93	0.3	255.50	254.50	1.4	5,476	0.03%
2022/03/03	4.4	256.48	0	0.00	256.00	4.4	5,476	0.08%
2022/03/02	1.4	255.83	2	253.76	255.00	-0.6	5,469	-0.01%
2022/03/01	1.2	252.47	11	252.77	256.50	-9.8	5,442	-0.18%
2022/02/25	24.5	248.45	7.2	249.79	246.50	17.3	5,352	0.32%
2022/02/24	6.7	253.62	1.2	255.27	253.50	5.5	5,188	0.11%
2022/02/23	0.1	259.77	0	260.50	259.00	0.1	5,124	0.00%
2022/02/22	5.7	256.56	0	257.50	257.00	5.7	5,131	0.11%
2022/02/21	2.2	258.83	0	0.00	260.00	2.2	5,160	0.04%
2022/02/18	4	261.50	1	259.05	261.50	3	5,237	0.06%
2022/02/17	3.7	260.89	11	260.86	261.00	-7.3	5,306	-0.14%
2022/02/16	3.3	257.64	1	257.54	258.50	2.3	5,301	0.04%
2022/02/15	17	253.91	2	254.25	253.50	15	5,291	0.28%
2022/02/14	22	258.62	1	256.01	256.00	20.9	5,230	0.40%
2022/02/11	5.5	266.56	0	0.00	265.50	5.5	5,213	0.11%
2022/02/10	3.2	268.91	1.1	268.59	269.50	2.1	5,211	0.04%
2022/02/09	0	270.00	1	268.50	269.50	-1	5,236	-0.02%
2022/02/08	0.3	270.81	2.1	271.00	269.00	-1.7	5,328	-0.03%
2022/02/07	0.1	272.00	0.1	273.50	271.00	0	5,302	0.00%
2022/01/26	2.1	268.59	1.2	269.67	268.00	0.9	5,277	0.02%
2022/01/25	4.5	267.49	0	0.00	269.00	4.5	5,366	0.08%
2022/01/24	0.2	271.57	1.2	270.22	272.00	-1	5,462	-0.02%
2022/01/21	3.2	272.43	2.2	272.25	272.50	1	5,584	0.02%
2022/01/20	1.1	270.22	0	275.00	272.50	1.1	5,662	0.02%
2022/01/19	4.2	274.54	5.1	274.89	275.00	-0.9	5,660	-0.02%
2022/01/18	0.2	275.67	3	274.84	274.00	-2.9	5,689	-0.05%
2022/01/17	0.3	273.47	0.8	273.01	273.50	-0.5	5,740	-0.01%
2022/01/14	3.9	270.44	0.1	270.50	271.50	3.8	5,829	0.07%
2022/01/13	9.6	278.05	1.2	279.61	277.00	8.4	5,810	0.14%
2022/01/12	8.2	283.14	5.3	282.16	282.00	2.9	5,855	0.05%
2022/01/11	8.1	287.31	12.1	287.22	287.00	-3.9	5,922	-0.07%
2022/01/10	5.2	280.89	1	281.51	283.50	4.2	5,990	0.07%
2022/01/07	9.2	284.73	4.4	286.48	283.00	4.8	6,036	0.08%
2022/01/06	1.4	289.77	4	288.98	291.00	-2.7	6,082	-0.04%
2022/01/05	7.2	293.22	13.5	295.26	290.50	-6.3	6,030	-0.10%
2022/01/04	16.8	294.17	37.5	294.17	297.00	-20.7	5,941	-0.35%
2022/01/03	2.2	278.01	5	280.30	282.00	-2.8	5,736	-0.05%
2021/12/30	1.1	275.53	1.1	276.45	275.00	0	5,703	0.00%
2021/12/29	3.4	278.48	3.1	279.12	278.00	0.3	5,763	0.01%
2021/12/28	4.1	276.73	1.3	276.94	277.50	2.8	5,852	0.05%
2021/12/27	1.1	275.86	8.7	273.56	275.50	-7.6	5,913	-0.13%
2021/12/24	1.1	270.49	10.1	271.29	270.50	-9	5,941	-0.15%
2021/12/23	1	269.00	1.4	269.60	270.00	-0.4	6,021	-0.01%
2021/12/22	2.2	266.55	0.1	266.50	265.50	2.1	6,077	0.04%
2021/12/21	0	266.00	4.1	266.62	266.00	-4.1	6,143	-0.07%
2021/12/20	2.5	265.16	1.2	265.13	264.00	1.3	6,207	0.02%
2021/12/17	0.1	266.00	7.2	266.95	269.00	-7.1	6,287	-0.11%
2021/12/16	9.1	266.29	7.1	266.05	266.00	2	6,256	0.03%
2021/12/15	3.3	266.12	0.2	266.94	267.50	3.2	6,311	0.05%
2021/12/14	0.1	267.89	6.5	268.33	269.00	-6.4	6,378	-0.10%
2021/12/13	0.3	269.61	0.2	269.85	270.00	0.2	6,378	0.00%
2021/12/10	1.2	269.70	4.6	271.89	271.00	-3.4	6,400	-0.05%
2021/12/09	3.2	267.75	5.7	266.41	269.00	-2.5	6,351	-0.04%
2021/12/08	2.5	262.18	6.1	261.44	261.00	-3.7	6,361	-0.06%
2021/12/07	0.1	261.28	1.3	260.65	263.00	-1.3	6,367	-0.02%
2021/12/06	2.1	260.04	0	262.00	261.00	2.1	6,362	0.03%
2021/12/03	0	262.00	4.4	262.73	261.50	-4.4	6,370	-0.07%
2021/12/02	3	261.00	3.3	260.56	261.50	-0.3	6,385	-0.01%
2021/12/01	1	258.00	0.1	259.00	258.00	1	6,380	0.02%
2021/11/30	0	0.00	4.4	258.61	256.00	-4.4	6,421	-0.07%
2021/11/29	2.3	251.25	3.1	253.84	253.50	-0.8	6,344	-0.01%
2021/11/26	5.9	253.94	3	254.00	252.00	2.9	6,397	0.04%
2021/11/25	1.2	258.38	4.2	261.60	259.00	-3	6,527	-0.05%
2021/11/24	1.1	255.57	2.1	257.49	256.00	-1	6,515	-0.02%
2021/11/23	4.6	255.78	0	0.00	255.00	4.6	6,547	0.07%
2021/11/22	0	260.00	0.3	260.15	259.00	-0.3	6,572	0.00%
2021/11/19	2.2	260.99	3.1	261.00	261.00	-0.9	6,626	-0.01%
2021/11/18	4	260.00	1	260.51	260.00	3	6,633	0.05%
2021/11/17	1.1	255.85	16	258.28	261.50	-14.9	6,621	-0.23%
2021/11/16	16.7	255.81	4.5	256.82	256.00	12.2	6,622	0.18%
2021/11/15	3.2	260.94	3	260.35	260.00	0.2	6,688	0.00%
2021/11/12	5	261.80	1.9	262.22	261.00	3.2	6,832	0.05%
2021/11/11	4.4	260.40	4	259.63	259.00	0.4	6,996	0.01%
2021/11/10	5.1	264.62	3.2	266.34	265.00	1.9	7,023	0.03%
2021/11/09	0.4	264.74	21.4	264.74	266.00	-21.1	7,005	-0.30%
2021/11/08	19.3	260.50	3	260.34	259.50	16.2	6,981	0.23%
2021/11/05	4.5	259.44	28.9	258.61	262.00	-24.5	6,943	-0.35%
2021/11/04	3	254.48	9.5	252.91	253.50	-6.5	6,851	-0.09%
2021/11/03	22.1	247.64	3	247.67	247.00	19.1	6,809	0.28%
2021/11/02	18.1	254.47	2	253.75	252.00	16.1	6,775	0.24%
2021/11/01	3.3	252.58	76.6	252.43	257.50	-73.3	6,677	-1.10%
2021/10/29	96.5	245.75	45.1	249.94	245.00	51.5	6,571	0.78%
2021/10/28	4.1	249.00	68.1	249.33	252.50	-64	6,545	-0.98%
2021/10/27	27.4	242.95	21	244.86	244.50	6.4	6,488	0.10%
2021/10/26	6.2	245.95	50	247.51	244.50	-43.8	6,511	-0.67%
2021/10/25	17.6	242.79	15	243.53	242.50	2.6	6,487	0.04%
2021/10/22	32.9	243.97	12.2	246.52	244.00	20.8	6,498	0.32%
2021/10/21	7.8	254.20	31.1	252.98	253.00	-23.3	6,467	-0.36%
2021/10/20	39.7	254.28	0	0.00	254.50	39.7	6,446	0.62%
2021/10/19	4.3	252.68	6.3	255.10	259.00	-2	6,348	-0.03%
2021/10/18	10.1	246.63	10	245.91	249.50	0.1	6,260	0.00%
2021/10/15	105.4	238.54	18.4	239.35	240.00	87.1	6,152	1.42%	大買/
2021/10/14	19	239.39	4.1	239.54	235.50	15	6,115	0.25%
2021/10/13	2	247.75	1	250.50	246.50	1	6,163	0.02%
2021/10/12	7.1	245.51	6	247.25	247.00	1.1	6,208	0.02%
2021/10/08	0.3	251.00	3	250.83	250.50	-2.7	6,432	-0.04%
2021/10/07	2	247.80	3.2	248.91	248.50	-1.2	6,677	-0.02%
2021/10/06	3.2	242.60	2.2	244.01	244.50	0.9	6,838	0.01%
2021/10/05	1.2	243.66	14.1	242.42	245.00	-12.9	6,788	-0.19%
2021/10/04	16	242.04	5	241.91	240.00	11	6,716	0.16%
2021/10/01	11.3	248.95	1	248.51	248.00	10.3	6,663	0.15%
2021/09/30	6.3	249.87	17	251.39	252.00	-10.8	6,611	-0.16%
2021/09/29	11.9	247.90	4	249.38	248.50	7.9	6,538	0.12%
2021/09/28	15.5	252.87	4.1	254.11	252.50	11.4	6,485	0.18%
2021/09/27	6.4	257.18	1.2	258.44	258.00	5.2	6,500	0.08%
2021/09/24	6.2	260.71	20.1	262.33	260.00	-14	6,478	-0.22%
2021/09/23	6.3	252.23	2	253.76	251.50	4.3	6,459	0.07%
2021/09/22	15.7	249.52	14.3	250.46	250.00	1.3	6,483	0.02%
2021/09/17	14.7	256.71	1.2	258.05	256.00	13.5	6,393	0.21%
2021/09/16	2.5	259.09	2	258.77	260.00	0.4	6,390	0.01%
2021/09/15	6.4	259.79	0.1	260.50	258.00	6.3	6,445	0.10%
2021/09/14	2.3	264.79	13.1	266.04	263.50	-10.7	6,418	-0.17%
2021/09/13	24.3	263.66	0.1	264.48	263.50	24.2	6,446	0.38%
2021/09/10	0.1	269.66	5.1	269.31	269.00	-4.9	6,413	-0.08%
2021/09/09	1.1	270.05	3	269.33	269.50	-1.9	6,507	-0.03%
2021/09/08	0.1	270.00	0.2	270.71	270.50	-0.1	6,523	0.00%
2021/09/07	1.2	269.40	2.1	270.56	271.50	-0.8	6,535	-0.01%
2021/09/06	2.9	272.67	7	272.36	273.50	-4.1	6,572	-0.06%
2021/09/03	4.2	269.40	19.2	271.04	272.00	-15	6,531	-0.23%
2021/09/02	7.8	268.12	0	0.00	268.50	7.8	6,505	0.12%
2021/09/01	13.4	270.63	17	270.88	272.00	-3.6	6,509	-0.06%
2021/08/31	38.7	268.74	5.1	268.52	270.50	33.7	6,447	0.52%
2021/08/30	4.1	276.55	3	278.17	279.50	1.1	6,302	0.02%
2021/08/27	0.1	277.99	0.3	279.00	279.00	-0.2	6,324	0.00%
2021/08/26	1.4	278.41	1.1	279.87	276.50	0.3	6,330	0.00%
2021/08/25	1.4	270.61	8.2	272.35	277.50	-6.8	6,329	-0.11%
2021/08/24	9.2	269.96	1	268.61	268.00	8.1	6,301	0.13%
2021/08/23	4.3	267.88	8.4	269.81	270.00	-4.1	6,332	-0.06%
2021/08/20	12.1	265.15	1.1	266.64	263.00	11	6,313	0.17%
2021/08/19	5.1	269.91	10.4	270.34	269.00	-5.4	6,388	-0.08%
2021/08/18	19	261.44	22.7	262.66	267.00	-3.7	6,264	-0.06%
2021/08/17	18.2	267.27	1	262.50	262.00	17.2	6,120	0.28%
2021/08/16	6.2	277.74	61.1	277.25	279.00	-55	5,946	-0.92%
2021/08/13	9.4	272.64	4.1	273.89	274.00	5.3	5,988	0.09%
2021/08/12	12	277.56	0	0.00	276.50	12	6,034	0.20%
2021/08/11	1.6	279.14	8.4	279.29	280.00	-6.8	6,028	-0.11%
2021/08/10	6.1	278.73	1.3	279.88	278.00	4.8	6,107	0.08%
2021/08/09	6.9	280.49	2.4	280.95	281.50	4.5	6,164	0.07%
2021/08/06	4.1	285.75	1	285.50	285.00	3.1	6,230	0.05%
2021/08/05	10.7	286.20	3	287.33	287.00	7.7	6,349	0.12%
2021/08/04	8.4	287.21	4	288.13	286.50	4.4	6,560	0.07%
2021/08/03	24.9	286.47	4.4	289.97	287.50	20.4	6,696	0.31%
2021/08/02	22.9	285.33	1	285.00	287.00	21.9	6,630	0.33%
2021/07/30	7.7	288.36	0.2	289.00	287.00	7.5	6,670	0.11%
2021/07/29	23.5	290.74	1.1	291.55	291.50	22.4	6,744	0.33%
2021/07/28	2.2	289.66	1.2	290.53	292.00	1	6,843	0.01%
2021/07/27	15.7	293.20	1.2	293.92	292.00	14.5	6,954	0.21%
2021/07/26	6.3	300.27	1.1	299.22	299.00	5.2	7,031	0.07%
2021/07/23	1.2	304.74	4.2	305.40	304.00	-3	7,221	-0.04%
2021/07/22	5.7	308.38	2.4	308.79	303.00	3.3	7,307	0.05%
2021/07/21	0.1	301.94	4.3	303.22	306.00	-4.2	7,336	-0.06%
2021/07/20	8.1	299.93	2.1	300.75	300.00	6.1	7,312	0.08%
2021/07/19	11.2	307.16	4.4	305.53	308.00	6.9	7,352	0.09%
2021/07/16	2.5	320.11	12.7	318.94	319.50	-10.2	7,368	-0.14%
2021/07/15	28.5	327.05	26.1	324.36	320.50	2.4	7,429	0.03%
2021/07/14	9.4	315.73	36.8	318.22	323.00	-27.4	7,510	-0.36%
2021/07/13	2.2	306.91	25.7	307.47	307.00	-23.5	7,306	-0.32%
2021/07/12	1	296.54	5.2	299.53	299.50	-4.2	7,147	-0.06%
2021/07/09	8.8	295.47	0	0.00	295.00	8.8	7,204	0.12%
2021/07/08	2.3	298.98	3.6	298.76	301.50	-1.3	7,236	-0.02%
2021/07/07	0.1	301.86	0.8	302.05	303.50	-0.7	7,260	-0.01%
2021/07/06	0	0.00	2.3	302.62	303.50	-2.3	7,341	-0.03%
2021/07/05	1.1	304.23	2.2	302.95	304.00	-1	7,396	-0.01%
2021/07/02	2	299.57	2.1	303.00	299.00	0	7,426	0.00%
2021/07/01	1.2	302.96	2.3	300.56	297.50	-1.1	7,406	-0.01%
2021/06/30	5.6	302.30	10.2	301.98	303.00	-4.6	7,452	-0.06%
2021/06/29	1.2	298.65	7	299.50	299.50	-5.8	7,513	-0.08%
2021/06/28	2	295.75	2.2	296.91	297.00	-0.2	7,553	0.00%
2021/06/25	0.1	295.13	7.2	296.14	295.00	-7	7,636	-0.09%
2021/06/24	11.1	289.97	1	289.50	290.00	10.1	7,589	0.13%
2021/06/23	2	295.50	1.1	295.12	296.00	0.9	7,550	0.01%
2021/06/22	2	295.00	2.1	295.51	296.00	-0.1	7,564	0.00%
2021/06/21	2.4	294.02	0.1	296.19	294.00	2.3	7,547	0.03%
2021/06/18	4	300.52	4.1	304.94	299.50	-0.1	7,535	0.00%
2021/06/17	1	300.49	0.1	300.00	299.50	0.9	7,434	0.01%
2021/06/16	0	302.24	3.4	303.17	303.00	-3.4	7,548	-0.05%
2021/06/15	1	303.45	3.1	303.17	302.00	-2.1	7,627	-0.03%
2021/06/11	2.3	296.28	1.1	297.75	296.50	1.2	7,614	0.02%
2021/06/09	0	295.65	0	297.50	295.00	0	7,788	0.00%
2021/06/08	0.1	295.73	0.1	296.21	297.50	0	7,882	0.00%
2021/06/07	0.1	295.25	0.4	295.95	297.00	-0.3	8,083	0.00%
2021/06/04	0	296.10	4.1	297.68	297.00	-4.1	8,210	-0.05%
2021/06/03	0.1	296.00	1	298.40	297.00	-1	8,421	-0.01%
2021/06/02	1	296.00	2.7	297.46	298.50	-1.7	8,510	-0.02%
2021/06/01	0.1	294.77	1.7	294.80	297.00	-1.6	8,612	-0.02%
2021/05/31	0.1	291.39	6.7	294.35	296.00	-6.6	8,755	-0.08%
2021/05/28	3.2	291.05	2.6	291.62	291.50	0.6	8,813	0.01%
2021/05/27	3.2	289.66	1	284.00	293.50	2.2	8,955	0.02%
2021/05/26	1.1	291.36	3.3	290.00	290.00	-2.2	9,116	-0.02%
2021/05/25	0.4	287.53	0.1	287.97	290.00	0.3	9,278	0.00%
2021/05/24	4.3	284.32	9.1	283.98	285.00	-4.9	9,379	-0.05%
2021/05/21	2.2	287.43	3.9	287.08	289.00	-1.8	9,496	-0.02%
2021/05/20	8.2	279.52	8.7	279.63	281.00	-0.5	9,525	0.00%
2021/05/19	2.4	273.90	2	274.50	273.50	0.4	9,565	0.00%
2021/05/18	7.4	273.67	7	274.15	274.50	0.4	9,817	0.00%
2021/05/17	4.8	265.30	18.7	265.85	266.50	-13.8	10,280	-0.13%
2021/05/14	11.2	266.00	7.2	268.55	266.50	4	10,532	0.04%
2021/05/13	8.2	267.40	13.2	264.94	264.50	-5.1	10,530	-0.05%
2021/05/12	12	261.16	19.2	263.76	265.00	-7.3	10,497	-0.07%
2021/05/11	26.7	273.66	5.1	274.48	271.00	21.7	10,427	0.21%
2021/05/10	2.5	289.74	0.1	290.00	287.50	2.4	10,349	0.02%
2021/05/07	0.2	291.92	6.1	290.02	293.50	-5.8	10,556	-0.06%
2021/05/06	13.9	281.84	6.2	280.05	283.00	7.6	10,604	0.07%
2021/05/05	8	288.56	1.3	290.61	283.50	6.8	10,605	0.06%
2021/05/04	21.8	294.04	17.1	298.74	291.50	4.7	10,601	0.04%
2021/05/03	12.2	305.56	15.9	306.14	306.50	-3.7	10,520	-0.04%
2021/04/29	16	307.69	12.8	305.15	302.50	3.2	10,571	0.03%
2021/04/28	1.3	304.73	13.6	304.45	305.50	-12.2	10,525	-0.12%
2021/04/27	0.1	297.00	3.3	300.62	302.00	-3.2	10,594	-0.03%
2021/04/26	4.3	298.18	6.4	298.79	298.00	-2.1	10,649	-0.02%
2021/04/23	6.1	294.00	5.7	295.78	297.00	0.4	11,017	0.00%
2021/04/22	15.3	295.45	12.2	295.48	293.00	3.1	11,200	0.03%
2021/04/21	4.7	302.20	2.7	301.74	301.00	2	11,269	0.02%
2021/04/20	23.8	307.50	36.8	307.22	307.50	-13	11,321	-0.11%
2021/04/19	1.1	296.90	13.4	297.93	298.00	-12.2	11,243	-0.11%
2021/04/16	1.2	292.59	2.3	296.17	296.50	-1.1	11,421	-0.01%
2021/04/15	7.3	292.74	6	294.41	295.50	1.3	11,843	0.01%
2021/04/14	4.5	290.49	4.1	290.41	291.50	0.4	12,150	0.00%
2021/04/13	2.2	293.76	6.1	295.08	292.00	-4	12,554	-0.03%
2021/04/12	9.1	294.03	6	293.66	291.00	3	12,759	0.02%
2021/04/09	2.3	298.22	6.3	298.88	299.00	-4	12,786	-0.03%
2021/04/08	4.9	298.09	3.5	298.80	297.00	1.3	12,809	0.01%
2021/04/07	6.3	296.63	7.3	297.89	298.50	-1	12,818	-0.01%
2021/04/06	4.2	299.21	8.6	299.60	298.00	-4.4	12,773	-0.03%
2021/04/01	4.7	294.00	22.3	294.21	295.50	-17.6	12,726	-0.14%
2021/03/31	6.5	289.17	0.2	290.21	288.00	6.3	12,593	0.05%
2021/03/30	3.2	291.94	8.8	291.69	292.50	-5.6	12,538	-0.04%
2021/03/29	2.3	288.42	7	287.50	288.00	-4.7	12,459	-0.04%
2021/03/26	5.3	285.58	5.4	286.75	288.00	-0.1	12,493	0.00%
2021/03/25	4.1	281.65	19.1	284.94	284.00	-15.1	12,538	-0.12%
2021/03/24	2.4	284.41	6.2	286.31	285.50	-3.8	12,556	-0.03%
2021/03/23	5.1	287.63	4.7	287.91	288.00	0.4	12,582	0.00%
2021/03/22	0	287.00	4.1	285.53	287.00	-4.1	12,608	-0.03%
2021/03/19	14.3	284.52	4.1	285.62	283.00	10.2	12,739	0.08%
2021/03/18	23.3	288.47	14.2	289.50	288.00	9.2	12,699	0.07%
2021/03/17	2.1	282.79	5	283.70	284.00	-2.9	12,670	-0.02%
2021/03/16	3.3	282.91	3.7	282.24	282.00	-0.3	12,653	0.00%
2021/03/15	4.5	278.63	8	279.85	277.50	-3.6	12,623	-0.03%
2021/03/12	8.8	281.59	9.2	281.95	282.00	-0.4	12,679	0.00%
2021/03/11	14.4	280.41	17.9	274.57	281.50	-3.5	12,777	-0.03%
2021/03/10	13	266.93	38.4	269.40	265.00	-25.4	12,730	-0.20%
2021/03/09	42.7	263.34	11.3	263.11	263.50	31.4	12,665	0.25%
2021/03/08	17.5	273.48	6.4	274.80	270.50	11.1	12,526	0.09%
2021/03/05	12.2	276.57	6.1	275.79	275.00	6	12,528	0.05%
2021/03/04	21.9	281.77	13	281.01	281.00	8.9	12,597	0.07%
2021/03/03	19.5	285.28	12.2	287.86	289.00	7.3	12,531	0.06%
2021/03/02	10.8	291.27	13.5	293.86	288.00	-2.7	12,523	-0.02%
2021/02/26	33.9	284.17	1	283.50	280.50	32.9	12,443	0.26%
2021/02/25	18.5	292.69	4	292.90	294.50	14.5	12,163	0.12%
2021/02/24	18.3	297.16	4	296.51	294.00	14.3	12,077	0.12%
2021/02/23	3.4	298.62	8.1	301.36	303.00	-4.7	11,987	-0.04%
2021/02/22	9.6	301.60	6.2	300.88	301.00	3.4	11,955	0.03%
2021/02/19	7.6	299.42	10.4	298.73	300.00	-2.8	11,887	-0.02%
2021/02/18	21.2	307.42	33.1	308.01	306.00	-11.9	11,834	-0.10%
2021/02/17	16.7	293.78	45.9	295.01	299.50	-29.2	11,619	-0.25%
2021/02/05	54.9	279.63	35.1	279.78	280.50	19.8	11,080	0.18%
2021/02/04	3.3	284.41	8.2	285.21	287.00	-5	10,881	-0.05%
2021/02/03	8	285.10	7.2	286.86	284.00	0.8	10,819	0.01%
2021/02/02	15.3	287.04	10.1	286.53	286.00	5.2	10,738	0.05%
2021/02/01	3.4	281.08	6.4	284.46	285.00	-3	10,605	-0.03%
2021/01/29	6.1	291.83	6	292.25	282.50	0.1	10,611	0.00%
2021/01/28	4.3	284.69	12	286.42	287.50	-7.7	10,465	-0.07%
2021/01/27	19.5	286.18	10	288.25	287.50	9.5	10,350	0.09%
2021/01/26	18.7	290.29	6	290.50	289.00	12.7	10,236	0.12%
2021/01/25	10.6	291.03	6.4	294.04	295.50	4.2	10,157	0.04%
2021/01/22	13.7	292.20	4.3	292.24	291.00	9.4	10,248	0.09%
2021/01/21	4.5	296.30	6.2	298.04	299.00	-1.7	10,109	-0.02%
2021/01/20	14.3	295.74	8.3	295.87	294.50	6	10,044	0.06%
2021/01/19	8.6	294.85	8.3	296.83	294.00	0.3	9,992	0.00%
2021/01/18	26.3	286.40	17.4	288.25	289.50	8.9	9,867	0.09%
2021/01/15	41.1	302.13	17	300.56	299.50	24	9,503	0.25%
2021/01/14	23.3	305.83	7.2	305.42	306.00	16.1	9,217	0.17%
2021/01/13	19	312.65	7.1	312.24	312.50	11.9	8,987	0.13%
2021/01/12	17.7	318.18	17.3	317.16	314.00	0.4	8,809	0.00%
2021/01/11	19.2	307.99	22.2	310.68	313.00	-3.1	8,579	-0.04%
2021/01/08	58.1	317.33	29.2	315.05	310.00	28.9	8,383	0.34%
2021/01/07	27.5	305.04	20.3	312.14	316.00	7.1	7,990	0.09%
2021/01/06	39.1	292.92	18.2	295.01	298.00	20.8	7,644	0.27%
2021/01/05	15.8	277.90	9.3	276.53	276.50	6.5	7,261	0.09%
2021/01/04	8.9	264.78	1.2	264.67	265.00	7.7	7,118	0.11%
2020/12/31	3.2	262.37	6.6	262.24	263.00	-3.3	7,043	-0.05%
2020/12/30	2	256.00	1	257.50	260.00	1	7,019	0.01%
2020/12/29	5	254.90	0	255.00	255.50	5	7,001	0.07%
2020/12/28	2	254.25	4.2	253.98	254.50	-2.2	7,092	-0.03%
2020/12/25	1	250.00	4	250.88	249.00	-3	7,102	-0.04%
2020/12/24	0.1	249.42	0	0.00	247.50	0.1	7,141	0.00%
2020/12/23	3	247.17	2	248.50	248.00	1	7,158	0.01%
2020/12/22	9.4	248.76	4.1	248.41	247.00	5.3	7,235	0.07%
2020/12/21	2.2	254.93	3	253.33	258.00	-0.8	7,255	-0.01%
2020/12/18	2.1	245.86	6.1	248.83	248.00	-4	7,213	-0.06%
2020/12/17	2.3	246.44	1.2	248.33	247.00	1.1	7,157	0.01%
2020/12/16	0.1	247.05	0	0.00	248.00	0.1	7,098	0.00%
2020/12/15	1	244.51	7.2	246.78	245.50	-6.2	7,097	-0.09%
2020/12/14	8.2	245.46	0	246.25	246.00	8.2	6,941	0.12%
2020/12/11	0.2	247.00	7.1	248.42	250.50	-6.9	6,871	-0.10%
2020/12/10	4.4	247.20	3.2	248.56	248.00	1.2	6,838	0.02%
2020/12/09	1	253.48	0	0.00	251.00	1	6,814	0.01%
2020/12/08	5.2	247.46	1	248.00	249.00	4.2	6,771	0.06%
2020/12/07	17.2	254.86	7.3	253.49	250.00	9.9	6,635	0.15%
2020/12/04	4	246.50	4.5	243.90	247.00	-0.5	6,466	-0.01%
2020/12/03	1.2	230.49	1.1	234.60	237.00	0.1	6,338	0.00%
2020/12/02	0.1	232.00	1.9	230.30	232.00	-1.8	6,322	-0.03%
2020/12/01	0	0.00	1.6	228.09	227.00	-1.6	6,360	-0.02%
2020/11/30	2.8	221.68	1.8	223.86	224.50	1	6,277	0.02%
2020/11/27	1	218.02	0.2	219.50	220.00	0.9	6,122	0.01%
2020/11/26	1	215.50	3.1	212.05	216.00	-2	6,102	-0.03%
2020/11/25	0.2	208.03	0	0.00	207.50	0.2	6,072	0.00%
2020/11/24	4.2	209.14	2	211.00	209.50	2.2	6,033	0.04%
2020/11/23	2.3	210.84	0.1	212.00	212.00	2.2	6,041	0.04%
2020/11/20	1.2	205.86	2	208.00	209.00	-0.8	5,974	-0.01%
2020/11/19	0	0.00	5.7	207.75	208.00	-5.7	5,955	-0.09%
2020/11/18	3.4	202.88	0.2	202.50	203.00	3.2	5,913	0.05%
2020/11/17	0	0.00	10	205.00	205.50	-10	6,011	-0.17%
2020/11/16	1.1	200.55	1	202.00	202.00	0.1	6,079	0.00%
2020/11/13	1.1	198.08	1	198.50	200.50	0.1	6,028	0.00%
2020/11/12	0.1	198.00	8.3	200.57	202.00	-8.3	6,023	-0.14%
2020/11/11	4	195.25	3	195.17	195.00	1	5,885	0.02%
2020/11/10	5.1	193.30	0	0.00	193.00	5.1	5,866	0.09%
2020/11/09	1	198.50	1.2	196.76	197.50	-0.2	5,906	0.00%
2020/11/06	0.2	193.00	10	195.15	194.50	-9.9	6,009	-0.16%
2020/11/05	2	189.26	0	0.00	189.50	2	5,996	0.03%
2020/11/04	3	190.67	1	190.50	192.00	2	5,991	0.03%
2020/11/03	3.1	187.68	0	0.00	188.00	3.1	6,046	0.05%
2020/11/02	2.1	185.50	1	187.00	188.00	1.1	6,107	0.02%
2020/10/30	4.6	190.50	20	194.28	190.00	-15.4	6,184	-0.25%
2020/10/29	2.1	195.13	3	196.50	195.00	-0.9	6,153	-0.01%
2020/10/28	21	203.26	2	202.00	200.50	19	6,284	0.30%
2020/10/27	0.1	198.90	10	199.89	203.00	-9.9	6,435	-0.15%
2020/10/26	0.1	194.25	0.5	194.97	194.50	-0.4	6,622	-0.01%
2020/10/23	3.1	192.51	0	0.00	192.00	3.1	6,806	0.05%
2020/10/21	0	196.00	1	198.00	196.50	-1	7,035	-0.01%
2020/10/20	0.2	196.00	0	0.00	196.50	0.2	7,119	0.00%
2020/10/16	0	0.00	2	195.50	195.00	-2	7,338	-0.03%
2020/10/15	0	0.00	2	194.75	194.50	-2	7,424	-0.03%
2020/10/14	1.1	194.00	1.1	195.43	194.00	0	7,457	0.00%
2020/10/13	2	193.00	12	192.50	194.50	-10	7,575	-0.13%
2020/10/12	10	195.45	2	195.00	196.00	8	7,604	0.11%
2020/10/07	7	190.07	4	191.00	191.00	3	7,607	0.04%
2020/10/06	1	189.00	1	191.00	191.50	0	7,633	0.00%
2020/10/05	1	190.00	3	189.83	189.50	-2	7,735	-0.03%
2020/09/30	0	0.00	2	188.50	189.00	-2	7,780	-0.03%
2020/09/29	0	0.00	2	185.00	185.00	-2	7,853	-0.03%
2020/09/28	0	0.00	1	181.50	182.50	-1	7,926	-0.01%
2020/09/25	3.1	179.74	0	0.00	176.50	3.1	8,133	0.04%
2020/09/24	1.1	181.64	0	0.00	183.00	1.1	8,207	0.01%
2020/09/23	0	0.00	1	186.00	185.00	-1	8,252	-0.01%
2020/09/22	3.2	186.69	0.4	187.00	185.50	2.8	8,288	0.03%
2020/09/18	2	189.50	2	190.75	191.00	0	8,586	0.00%
2020/09/17	2	191.00	1	190.50	191.00	1	8,638	0.01%
2020/09/16	0	0.00	1	191.00	191.00	-1	8,829	-0.01%
2020/09/15	1	190.50	1	189.50	188.50	0	8,983	0.00%
2020/09/14	0	0.00	3	189.83	189.00	-3	9,198	-0.03%
2020/09/11	0.2	188.00	2	186.50	187.50	-1.8	9,408	-0.02%
2020/09/10	1	184.50	4	184.75	185.50	-3	9,502	-0.03%
2020/09/09	3	180.67	1	180.00	184.00	2	9,624	0.02%
2020/09/08	0	0.00	1	183.50	184.50	-1	9,664	-0.01%
2020/09/07	3	184.83	2	180.50	182.00	1	9,760	0.01%
2020/09/04	7	185.71	1	185.00	186.00	6	9,838	0.06%
2020/09/03	2	191.50	2	191.75	191.50	0	9,881	0.00%
2020/09/02	7	190.29	1	188.00	189.50	6	10,189	0.06%
2020/09/01	1.1	188.73	4	188.50	190.50	-2.9	10,200	-0.03%
2020/08/31	3	191.50	0	0.00	189.00	3	10,210	0.03%
2020/08/28	2	191.75	1	194.00	194.00	1	10,300	0.01%
2020/08/27	3	194.00	0	0.00	193.50	3	10,476	0.03%
2020/08/26	0.3	197.00	0	0.00	197.00	0.3	10,533	0.00%
2020/08/25	2.1	197.00	0	0.00	195.50	2.1	10,654	0.02%
2020/08/24	2.2	192.91	5	196.40	197.00	-2.8	10,689	-0.03%
2020/08/21	3	190.67	0	0.00	191.00	3	10,666	0.03%
2020/08/20	5.1	192.96	3	191.33	190.50	2.1	10,526	0.02%
2020/08/19	1	201.50	1	204.38	200.00	0	10,394	0.00%
2020/08/18	1.1	202.86	1	200.00	201.50	0.1	10,373	0.00%
2020/08/17	0	0.00	1	203.50	204.00	-1	10,355	-0.01%
2020/08/14	0	0.00	0.1	201.50	201.50	-0.1	10,369	0.00%
2020/08/13	1.1	200.09	3	201.00	201.50	-1.9	10,366	-0.02%
2020/08/12	4.1	197.04	4	197.63	198.50	0.1	10,322	0.00%
2020/08/11	4.1	201.70	0	0.00	199.50	4.1	10,220	0.04%
2020/08/10	0.1	201.50	2	201.75	201.50	-1.9	10,180	-0.02%
2020/08/07	2.1	201.96	2.1	200.74	200.50	-0.1	10,186	0.00%
2020/08/06	2.2	202.84	0.4	204.00	204.50	1.8	10,203	0.02%
2020/08/05	5.1	202.64	1	204.50	204.50	4.1	10,186	0.04%
2020/08/04	0.3	207.00	2.1	206.03	207.50	-1.8	10,090	-0.02%
2020/08/03	2	204.25	3	203.83	202.50	-1	9,991	-0.01%
2020/07/31	2.2	199.09	3	202.00	200.00	-0.8	9,801	-0.01%
2020/07/30	4.2	198.45	23	199.85	197.50	-18.8	9,591	-0.20%
2020/07/29	0	0.00	12	187.67	191.00	-12	9,357	-0.13%
2020/07/28	12.2	189.11	23	189.52	187.00	-10.8	9,273	-0.12%
2020/07/27	20.2	189.49	1	188.01	188.50	19.2	9,361	0.20%
2020/07/24	1.2	185.75	1	188.50	184.50	0.2	9,299	0.00%
2020/07/23	1.2	189.17	1	189.00	190.00	0.2	9,220	0.00%
2020/07/22	2.2	189.73	5	191.90	192.50	-2.8	9,198	-0.03%
2020/07/21	2.1	187.21	4	187.88	185.50	-2	9,011	-0.02%
2020/07/20	3	181.33	8	182.31	182.00	-5	8,932	-0.06%
2020/07/17	1	184.00	4.1	187.04	184.00	-3.1	8,887	-0.04%
2020/07/16	1	182.50	0	0.00	185.00	1	8,791	0.01%
2020/07/15	2.2	186.18	2	185.50	184.50	0.2	8,756	0.00%
2020/07/14	1.2	183.69	2.2	184.50	185.00	-1	8,739	-0.01%
2020/07/13	0	0.00	1	185.50	186.50	-1	8,712	-0.01%
2020/07/10	5.3	181.56	25	179.34	183.50	-19.7	8,784	-0.22%
2020/07/09	1	180.50	1	183.00	180.50	0	8,750	0.00%
2020/07/08	4	177.00	5.1	179.20	179.50	-1.1	8,643	-0.01%
2020/07/07	5	175.50	3	175.17	175.00	2	8,588	0.02%
2020/07/06	4.2	174.69	5.2	174.76	176.50	-1	8,511	-0.01%
2020/07/03	4	168.13	9	168.56	169.50	-5	8,319	-0.06%
2020/07/02	4	165.13	2	166.75	165.50	2	8,224	0.02%
2020/07/01	2	169.50	3	169.50	169.50	-1	8,169	-0.01%
2020/06/30	3.1	168.32	2	168.75	167.50	1.1	8,096	0.01%
2020/06/29	24	167.65	3	167.67	168.50	21	8,034	0.26%
2020/06/24	8.1	168.74	0	0.00	168.00	8.1	7,845	0.10%
2020/06/23	1	166.50	2	168.75	170.00	-1	7,789	-0.01%
2020/06/22	1	166.50	19	167.68	169.00	-18	7,631	-0.24%
2020/06/19	0	0.00	6.2	165.52	166.50	-6.2	7,541	-0.08%
2020/06/18	5	161.80	1	162.50	162.50	4	7,329	0.05%
2020/06/17	2	158.50	4	157.88	159.00	-2	7,188	-0.03%
2020/06/16	1	158.00	18	156.83	157.00	-17	7,248	-0.23%
2020/06/15	2.1	153.71	1	154.00	153.00	1.1	7,265	0.02%
2020/06/12	2	155.00	1.4	153.53	155.00	0.6	7,240	0.01%
2020/06/11	3	158.00	2.1	156.24	156.50	0.9	7,220	0.01%
2020/06/10	3	160.17	1	162.50	160.50	2	7,181	0.03%
2020/06/09	12.1	159.91	7	158.64	159.00	5.1	7,355	0.07%
2020/06/08	1	154.00	3.1	154.48	155.00	-2.1	7,223	-0.03%
2020/06/05	2	153.50	1	153.48	153.50	1	7,217	0.01%
2020/06/04	1	153.50	2	152.50	152.50	-1	7,195	-0.01%
2020/06/03	1.1	151.00	13	150.19	151.50	-12	7,156	-0.17%
2020/06/02	0	0.00	4	145.25	145.00	-4	6,973	-0.06%
2020/06/01	1	140.50	5	141.80	144.00	-4	6,888	-0.06%
2020/05/29	1	138.00	0	0.00	138.00	1	6,749	0.01%
2020/05/28	4	138.38	0	0.00	139.00	4	6,715	0.06%
2020/05/27	0	0.00	3.6	140.78	141.00	-3.6	6,761	-0.05%
2020/05/26	0	0.00	2	140.50	140.00	-2	6,808	-0.03%
2020/05/25	1	138.50	1	138.50	139.50	0	6,827	0.00%
2020/05/22	2	138.75	0	0.00	138.00	2	6,852	0.03%
2020/05/21	0	0.00	5	140.70	141.50	-5	6,869	-0.07%
2020/05/20	0	0.00	2	141.00	141.00	-2	6,857	-0.03%
2020/05/19	2.2	140.89	5	140.50	141.00	-2.8	6,855	-0.04%
2020/05/18	1	137.50	0	0.00	137.00	1	6,816	0.01%
2020/05/15	3	138.83	17	138.00	138.50	-14	6,829	-0.21%
2020/05/14	17	141.97	2	142.50	140.00	15	6,788	0.22%
2020/05/13	2.1	133.83	6	139.42	140.50	-3.9	6,751	-0.06%
2020/05/12	7	137.36	2	138.50	137.00	5	6,687	0.07%
2020/05/11	1.2	140.42	0	0.00	140.00	1.2	6,679	0.02%
2020/05/08	1	140.50	3	140.67	140.00	-2	6,704	-0.03%
2020/05/07	1	139.00	2	139.50	139.00	-1	6,695	-0.01%
2020/05/06	2	137.76	0	0.00	138.50	2	6,732	0.03%
2020/05/05	2	138.00	2	139.25	139.00	0	6,692	0.00%
2020/05/04	6	135.92	1	136.00	136.00	5	6,700	0.07%
2020/04/30	0	0.00	17	141.06	140.00	-17	6,627	-0.26%
2020/04/29	6	137.50	2	137.00	138.00	4	6,460	0.06%
2020/04/28	0	0.00	1	135.50	135.00	-1	6,480	-0.02%
2020/04/27	0	0.00	5	133.90	133.50	-5	6,652	-0.08%
2020/04/22	0	0.00	2	129.00	131.00	-2	6,800	-0.03%
2020/04/21	5	130.00	0	0.00	128.50	5	6,834	0.07%
2020/04/20	3	131.00	0	0.00	131.00	3	6,824	0.04%
2020/04/17	8	136.25	0.1	134.50	134.50	7.9	6,786	0.12%
2020/04/15	0	0.00	5	135.50	136.50	-5	6,857	-0.07%
2020/04/14	0	0.00	4	130.13	132.00	-4	6,752	-0.06%
2020/04/13	7	125.64	17	126.44	125.00	-10	6,728	-0.15%
2020/04/10	16	128.50	0	0.00	128.00	16	6,762	0.24%
2020/04/09	1	124.00	6	125.33	125.00	-5	6,768	-0.07%
2020/04/08	3	124.67	10	123.70	125.00	-7	6,739	-0.10%
2020/04/07	0.1	122.00	4	121.50	121.00	-3.9	6,709	-0.06%
2020/04/06	4	117.25	2	118.75	119.00	2	6,804	0.03%
2020/04/01	1	119.50	1	121.00	120.00	0	6,727	0.00%
2020/03/31	1	120.00	0	0.00	120.50	1	6,725	0.01%
2020/03/30	0	0.00	3	118.17	119.50	-3	6,668	-0.04%
2020/03/27	5	119.70	1	119.00	118.00	4	6,654	0.06%
2020/03/26	0	0.00	1	120.00	120.00	-1	6,631	-0.02%
2020/03/25	4	118.63	5	118.90	119.00	-1	6,698	-0.01%
2020/03/24	8	116.44	3	117.17	115.00	5	6,667	0.07%
2020/03/23	5	110.90	2	113.00	112.50	3	6,714	0.04%
2020/03/20	36	113.38	37	115.59	117.50	-1	6,693	-0.01%
2020/03/19	5	111.40	0	0.00	111.00	5	6,643	0.08%
2020/03/18	6	116.83	1	116.00	115.00	5	6,604	0.08%
2020/03/17	1	116.00	8	116.38	115.50	-7	6,554	-0.11%
2020/03/16	4	117.25	0	0.00	118.00	4	6,460	0.06%
2020/03/13	5	115.10	8	116.69	120.00	-3	6,356	-0.05%
2020/03/12	9	127.72	0	0.00	123.50	9	6,073	0.15%
2020/03/11	1	133.00	1	134.50	133.00	0	5,867	0.00%
2020/03/06	4	138.88	0	0.00	138.50	4	5,654	0.07%
2020/03/05	0	0.00	2	142.25	142.50	-2	5,654	-0.04%
2020/03/04	0.1	140.50	0.2	140.50	140.00	-0.1	5,743	0.00%
2020/03/02	1	139.00	14	138.61	138.00	-13	5,835	-0.22%
2020/02/27	3	140.17	0	0.00	140.00	3	5,910	0.05%
2020/02/26	4	140.00	2	142.00	142.00	2	5,842	0.03%
2020/02/25	5	140.70	1	141.00	141.00	4	5,806	0.07%
2020/02/24	2	142.00	0	0.00	141.50	2	5,792	0.03%
2020/02/21	0	0.00	1	144.50	144.50	-1	5,787	-0.02%
2020/02/20	1	142.50	0	0.00	144.00	1	5,860	0.02%
2020/02/19	0	0.00	3	144.17	143.50	-3	5,833	-0.05%
2020/02/18	10	142.85	0	0.00	142.00	10	5,914	0.17%
2020/02/17	2	144.50	0	0.00	144.50	2	5,893	0.03%
2020/02/14	1	145.00	1	146.50	146.50	0	5,939	0.00%
2020/02/13	1	145.50	4	144.75	145.50	-3	5,910	-0.05%
2020/02/12	1	144.00	4	143.88	144.00	-3	5,916	-0.05%
2020/02/11	1	143.00	0	0.00	142.50	1	5,928	0.02%
2020/02/10	7	141.86	1	143.00	143.00	6	6,084	0.10%
2020/02/07	7	144.21	1	145.00	143.50	6	6,221	0.10%
2020/02/06	0	0.00	3	146.00	147.00	-3	6,445	-0.05%
2020/02/05	0	0.00	9	145.28	145.50	-9	6,521	-0.14%
2020/02/04	0	0.00	6	140.67	142.50	-6	6,507	-0.09%
2020/02/03	5	139.30	10.1	140.01	140.50	-5.1	6,618	-0.08%
2020/01/31	5	144.90	1	144.00	143.00	4	6,656	0.06%
2020/01/30	7	144.50	4	146.00	143.00	3	6,897	0.04%
2020/01/20	1	151.50	2.3	152.93	152.50	-1.3	6,756	-0.02%
2020/01/17	0	0.00	1	151.00	152.00	-1	6,685	-0.01%
2020/01/16	0	0.00	3	150.17	151.00	-3	6,757	-0.04%
2020/01/15	4	148.50	1	148.50	148.50	3	6,755	0.04%
2020/01/13	2	150.75	0	0.00	149.50	2	6,828	0.03%
2020/01/10	3	150.00	4	152.25	151.00	-1	6,891	-0.01%
2020/01/09	0	0.00	8	151.56	152.00	-8	6,880	-0.12%
2020/01/08	3	148.33	0	0.00	148.00	3	6,866	0.04%
2020/01/07	3	148.50	2	149.25	149.00	1	6,885	0.01%
2020/01/06	8	148.06	1.4	147.93	149.00	6.6	7,018	0.09%
2020/01/03	1	149.50	0	0.00	151.50	1	7,172	0.01%
2020/01/02	1	151.00	0	0.00	151.00	1	7,145	0.01%
2019/12/31	0	0.00	2	152.00	151.50	-2	7,212	-0.03%
2019/12/30	1.3	151.62	8	151.44	152.00	-6.7	7,322	-0.09%
2019/12/27	0	0.00	2	148.00	148.00	-2	7,179	-0.03%
2019/12/26	1	146.00	0	0.00	146.00	1	7,226	0.01%
2019/12/25	1	146.50	0	0.00	147.00	1	7,334	0.01%
2019/12/24	2	145.75	2	146.50	146.50	0	7,488	0.00%
2019/12/23	2	147.50	8	147.81	148.50	-6	7,697	-0.08%
2019/12/20	5	147.80	21.2	147.00	146.50	-16.2	8,017	-0.20%
2019/12/19	0	0.00	3	150.17	150.50	-3	8,048	-0.04%
2019/12/18	0	0.00	3	149.17	150.00	-3	8,014	-0.04%
2019/12/17	0	0.00	7	148.78	149.50	-7	8,012	-0.09%
2019/12/16	4	148.25	12.1	148.25	148.50	-8.1	7,995	-0.10%
2019/12/13	3	144.00	12	144.50	145.50	-9	7,920	-0.11%
2019/12/12	3	143.33	1	143.00	143.00	2	7,841	0.03%
2019/12/11	1	141.50	3	142.00	142.50	-2	7,878	-0.03%
2019/12/10	1	141.50	11	142.55	142.50	-10	7,874	-0.13%
2019/12/09	10	142.50	2	143.25	143.00	8	7,882	0.10%
2019/12/06	0	0.00	6	141.08	141.50	-6	7,794	-0.08%
2019/12/05	3	141.00	4	141.38	140.50	-1	7,745	-0.01%
2019/12/04	9	139.94	0	0.00	140.00	9	7,709	0.12%
2019/12/03	1	140.50	6	141.50	141.50	-5	7,734	-0.06%
2019/12/02	3	140.67	1	140.00	140.50	2	7,742	0.03%
2019/11/29	9.4	141.12	6	141.50	140.00	3.4	7,695	0.04%
2019/11/28	1	141.00	41	140.78	142.00	-40	7,588	-0.53%
2019/11/26	1	139.50	1	140.00	138.50	0	7,516	0.00%
2019/11/25	2	138.50	6	138.83	138.50	-4	7,374	-0.05%
2019/11/22	0	0.00	5.2	138.02	138.50	-5.2	7,445	-0.07%
2019/11/20	13	137.38	0	0.00	137.00	13	7,488	0.17%
2019/11/19	7	138.43	38	138.63	139.50	-31	7,466	-0.42%
2019/11/18	1	135.00	1	135.50	136.50	0	7,375	0.00%
2019/11/15	10	133.75	0	0.00	133.50	10	7,406	0.14%
2019/11/14	10	135.00	0	0.00	134.50	10	7,315	0.14%
2019/11/13	6	135.75	0	0.00	135.50	6	7,322	0.08%
2019/11/12	4	138.25	2	138.01	138.50	2	7,271	0.03%
2019/11/11	1	138.00	0	0.00	138.00	1	7,248	0.01%
2019/11/08	8	138.88	1	140.50	139.50	7	7,220	0.10%
2019/11/07	20	138.25	2.1	140.76	139.50	17.9	7,145	0.25%
2019/11/06	23	143.30	6	143.25	140.50	17	6,929	0.25%
2019/11/05	11	137.18	8	138.94	141.00	3	6,785	0.04%
2019/11/04	1	134.00	2	135.00	134.50	-1	6,596	-0.02%
2019/11/01	5	133.70	1	134.00	133.50	4	6,568	0.06%
2019/10/31	10	134.65	6	136.17	134.00	4	6,637	0.06%
2019/10/30	2.2	134.41	0	0.00	135.50	2.2	6,636	0.03%
2019/10/29	14	134.75	4	133.75	134.00	10	6,593	0.15%
2019/10/28	1.2	140.50	1	140.00	140.50	0.2	6,289	0.00%
2019/10/25	1	139.00	1	140.00	139.50	0	6,228	0.00%
2019/10/24	4	139.00	4	139.38	139.50	0	6,184	0.00%
2019/10/23	3	137.50	3	137.50	137.50	0	6,128	0.00%
2019/10/18	3	135.67	7	136.00	136.50	-4	5,989	-0.07%
2019/10/17	3.1	132.89	3	132.50	134.00	0.1	5,908	0.00%
2019/10/16	3	133.50	0	0.00	132.50	3	5,939	0.05%
2019/10/15	1	132.00	0	0.00	133.00	1	5,871	0.02%
2019/10/14	6	131.92	3	132.17	133.00	3	5,856	0.05%
2019/10/09	6	128.42	2	128.00	127.00	4	5,664	0.07%
2019/10/08	3	131.67	1	131.50	131.50	2	5,447	0.04%
2019/10/07	2	133.50	1	133.50	133.50	1	5,436	0.02%
2019/10/04	5	131.60	0	0.00	131.50	5	5,370	0.09%
2019/10/03	6	133.08	0	0.00	133.00	6	5,228	0.11%
2019/10/01	6	132.33	1	134.00	134.00	5	5,106	0.10%
2019/09/27	3	132.50	2	132.50	132.50	1	4,987	0.02%
2019/09/26	10	135.45	0	0.00	134.00	10	4,848	0.21%
2019/09/25	20	137.68	0	0.00	136.00	20	4,679	0.43%
2019/09/24	4	143.88	0	0.00	143.00	4	4,409	0.09%
2019/09/23	1	145.50	0	0.00	146.00	1	4,318	0.02%
2019/09/20	7	145.71	1	148.00	145.50	6	4,329	0.14%
2019/09/19	1	149.00	4	148.50	148.50	-3	4,250	-0.07%
2019/09/18	0	0.00	3	147.00	146.50	-3	4,300	-0.07%
2019/09/17	5	145.10	0	0.00	145.50	5	4,318	0.12%
2019/09/12	0	0.00	42	147.25	145.50	-42	4,407	-0.95%
2019/09/11	4	145.13	1	144.50	146.00	3	4,530	0.07%
2019/09/06	0	0.00	42	147.77	148.50	-42	4,603	-0.91%
2019/09/05	0	0.00	61	147.49	147.50	-61	4,620	-1.32%
2019/09/04	2	145.75	20	146.50	145.50	-18	4,576	-0.39%
2019/09/03	2	145.50	1	145.50	146.00	1	4,592	0.02%
2019/09/02	1	146.50	1	147.00	146.00	0	4,626	0.00%
2019/08/30	30	146.00	1	146.50	146.50	29	4,674	0.62%
2019/08/29	10	144.00	0	0.00	143.50	10	4,697	0.21%
2019/08/28	121	144.72	0	0.00	144.50	121	4,739	2.55%	大買/鉅額交易
2019/08/27	2	145.50	0	0.00	145.50	2	4,837	0.04%
2019/08/26	1	145.00	0	0.00	145.00	1	4,872	0.02%
2019/08/23	1	148.50	1	148.50	148.50	0	4,880	0.00%
2019/08/21	1	150.00	0	0.00	150.00	1	5,274	0.02%
2019/08/20	0	0.00	2	151.00	152.00	-2	5,325	-0.04%
2019/08/19	2	148.50	0	0.00	148.00	2	5,406	0.04%
2019/08/15	1	147.50	0	0.00	147.50	1	5,577	0.02%
2019/08/14	1	150.00	0	0.00	149.00	1	5,652	0.02%
2019/08/13	0	0.00	1	148.00	148.00	-1	5,697	-0.02%
2019/08/12	1	149.00	0	0.00	149.00	1	5,746	0.02%
2019/08/07	2	148.75	3	150.17	149.50	-1	5,834	-0.02%
2019/08/06	1	145.50	0	0.00	148.50	1	5,902	0.02%
2019/08/05	3	148.83	0	0.00	148.50	3	5,832	0.05%
2019/08/02	2	150.25	1	152.00	152.50	1	5,845	0.02%
2019/08/01	4	154.75	9	153.17	153.00	-5	5,810	-0.09%
2019/07/31	0	0.00	4	151.25	151.50	-4	5,702	-0.07%
2019/07/30	1	149.00	0	0.00	149.00	1	5,719	0.02%
2019/07/26	0.1	151.00	0	0.00	150.50	0.1	5,906	0.00%
2019/07/25	3	149.50	1	151.00	149.50	2	5,956	0.03%
2019/07/24	0	0.00	1	151.00	151.50	-1	5,931	-0.02%
2019/07/23	1	148.00	1	149.50	149.50	0	5,877	0.00%
2019/07/22	1	148.00	0	0.00	148.00	1	5,862	0.02%
2019/07/18	6	147.42	0	0.00	147.50	6	5,889	0.10%
2019/07/17	4	150.50	0	0.00	150.00	4	5,804	0.07%
2019/07/16	2	153.00	0	0.00	154.50	2	5,759	0.03%
2019/07/15	1	153.50	3	154.17	154.50	-2	5,707	-0.04%
2019/07/12	1	151.00	0	0.00	151.00	1	5,673	0.02%
2019/07/11	1	153.00	1	153.50	152.00	0	5,683	0.00%
2019/07/09	3	152.33	1	151.00	151.00	2	5,691	0.04%
2019/07/04	1	153.00	1	154.50	155.00	0	5,949	0.00%
2019/07/03	1	152.00	0	0.00	152.00	1	5,980	0.02%
2019/07/02	3	155.17	0	0.00	155.00	3	6,103	0.05%
2019/07/01	0.2	160.00	2.5	159.80	160.50	-2.3	6,084	-0.04%
2019/06/28	0	0.00	1	157.00	157.50	-1	6,021	-0.02%
2019/06/25	3	155.67	4	154.88	155.00	-1	6,109	-0.02%
2019/06/24	0	0.00	3	158.67	158.50	-3	6,069	-0.05%
2019/06/20	1	159.00	1	158.50	159.00	0	5,974	0.00%
2019/06/19	1	156.50	2	157.25	158.00	-1	6,030	-0.02%
2019/06/18	1	152.50	0	0.00	152.00	1	6,140	0.02%
2019/06/17	0	0.00	4	151.88	153.00	-4	6,239	-0.06%
2019/06/14	2	149.25	1	148.00	148.00	1	6,291	0.02%
2019/06/12	0	0.00	1	151.50	151.50	-1	6,386	-0.02%
2019/06/10	0	0.00	3	151.33	151.50	-3	6,602	-0.05%
2019/06/06	0	0.00	1	147.00	148.00	-1	6,907	-0.01%
2019/06/05	2	147.50	0	0.00	146.00	2	6,915	0.03%
2019/06/04	1	150.50	0	0.00	149.50	1	6,928	0.01%
2019/06/03	1	147.50	0	0.00	148.00	1	6,907	0.01%
2019/05/31	1	141.00	0	0.00	142.50	1	6,862	0.01%
2019/05/30	1	138.50	3	141.50	142.50	-2	6,859	-0.03%
2019/05/29	1	138.00	0	0.00	138.50	1	7,035	0.01%
2019/05/27	1	139.00	1	140.00	140.00	0	6,841	0.00%
2019/05/24	5	137.40	1	140.50	140.00	4	6,832	0.06%
2019/05/23	2.2	137.45	5	136.50	136.50	-2.8	6,779	-0.04%
2019/05/22	2	142.00	0.1	141.00	140.50	1.9	6,709	0.03%
2019/05/20	0	146.50	0.1	146.50	145.00	-0.1	6,728	0.00%
2019/05/17	1	144.50	0	0.00	142.50	1	6,712	0.01%
2019/05/16	1.1	146.77	0.1	144.50	144.00	1	6,741	0.01%
2019/05/15	3	148.67	6	148.58	147.50	-3	6,796	-0.04%
2019/05/13	0	0.00	1	149.50	150.00	-1	6,851	-0.01%
2019/05/10	3	151.00	1.2	150.58	150.50	1.8	6,939	0.03%
2019/05/09	2	152.25	0	0.00	151.00	2	6,955	0.03%
2019/05/08	1	153.50	1	157.00	155.50	0	6,990	0.00%
2019/05/07	0	0.00	2	156.00	155.50	-2	6,969	-0.03%
2019/05/06	7	154.86	0	0.00	153.50	7	7,030	0.10%
2019/05/03	0	0.00	3	160.67	160.50	-3	7,026	-0.04%
2019/05/02	6	159.08	2	159.50	159.50	4	7,058	0.06%
2019/04/30	0.2	162.00	1	162.50	162.50	-0.8	7,030	-0.01%
2019/04/26	4.1	160.63	5	161.00	161.00	-0.9	7,221	-0.01%
2019/04/25	0.1	162.00	2	161.25	162.50	-1.9	7,395	-0.03%
2019/04/24	1	158.50	1	160.00	160.00	0	7,468	0.00%
2019/04/23	1	159.00	6	160.08	160.50	-5	7,710	-0.06%
2019/04/22	2	159.00	2	159.50	160.00	0	7,772	0.00%
2019/04/19	2	159.25	0	0.00	159.00	2	7,897	0.03%
2019/04/18	2	161.25	0	0.00	161.00	2	8,008	0.02%
2019/04/17	2	162.00	0	0.00	162.00	2	8,229	0.02%
2019/04/16	0	0.00	4.2	161.50	162.00	-4.2	8,448	-0.05%
2019/04/15	0.1	162.00	0	0.00	162.00	0.1	8,716	0.00%
2019/04/12	3	162.67	1	163.50	163.00	2	8,829	0.02%
2019/04/11	3.1	163.86	4	164.25	165.50	-0.9	8,791	-0.01%
2019/04/10	1	164.00	3	165.83	166.00	-2	8,729	-0.02%
2019/04/09	2.3	163.88	0	0.00	164.00	2.3	8,641	0.03%
2019/04/08	2.2	162.64	3	163.83	165.00	-0.8	8,634	-0.01%
2019/04/03	3.2	159.53	4	159.75	160.00	-0.8	8,495	-0.01%
2019/04/02	1	156.50	3.1	157.33	157.50	-2.1	8,453	-0.02%
2019/04/01	3	158.17	1	158.50	156.00	2	8,408	0.02%
2019/03/29	5	158.00	0.1	159.00	159.00	4.9	8,306	0.06%
2019/03/28	1	159.50	0	0.00	161.50	1	8,347	0.01%
2019/03/27	0.1	161.50	1	162.00	162.50	-0.9	8,437	-0.01%
2019/03/26	0	0.00	4.4	159.98	162.00	-4.4	8,422	-0.05%
2019/03/25	4	156.25	1	155.50	156.00	3	8,371	0.04%
2019/03/22	1	160.50	3	161.17	161.50	-2	8,319	-0.02%
2019/03/21	3.2	159.84	9	158.78	160.50	-5.8	8,304	-0.07%
2019/03/20	0	0.00	6	154.92	155.50	-6	8,223	-0.07%
2019/03/19	0	0.00	3	154.17	154.50	-3	8,133	-0.04%
2019/03/18	5	150.60	5.2	151.02	151.50	-0.2	8,092	0.00%
2019/03/14	2	149.50	3.1	149.52	150.00	-1.1	7,943	-0.01%
2019/03/13	3	148.00	1	148.00	148.00	2	7,944	0.03%
2019/03/12	10	147.35	1	148.00	144.00	9	7,799	0.12%
2019/03/11	0.3	152.00	0	0.00	152.00	0.3	7,540	0.00%
2019/03/08	4	150.75	1.2	150.58	150.50	2.8	7,599	0.04%
2019/03/07	0	0.00	2	153.50	153.50	-2	7,733	-0.03%
2019/03/05	3.2	153.03	1	153.50	153.50	2.2	7,930	0.03%
2019/03/04	1	159.50	3	157.67	157.00	-2	7,920	-0.03%
2019/02/27	1	154.50	1	154.50	153.50	0	7,718	0.00%
2019/02/26	1	152.50	1	153.50	152.50	0	7,707	0.00%
2019/02/25	1	153.50	0	0.00	154.00	1	7,714	0.01%
2019/02/21	2	155.00	1	155.50	155.00	1	7,759	0.01%
2019/02/20	0	0.00	5	154.60	154.50	-5	7,734	-0.06%
2019/02/19	2.2	152.00	0	0.00	152.50	2.2	7,654	0.03%
2019/02/15	1	155.50	2	155.75	155.00	-1	7,685	-0.01%
2019/02/14	1	156.00	1	155.50	154.50	0	7,670	0.00%
2019/02/13	1	154.00	0	0.00	153.50	1	7,584	0.01%
2019/02/12	0	0.00	1.2	152.92	153.00	-1.2	7,515	-0.02%
2019/02/11	0	0.00	2	151.75	151.50	-2	7,536	-0.03%
2019/01/30	0	0.00	3	150.33	151.00	-3	7,521	-0.04%
2019/01/29	4	148.25	2	149.50	149.00	2	7,570	0.03%
2019/01/28	1	152.00	0	0.00	152.00	1	7,533	0.01%
2019/01/24	1	152.00	4	152.63	152.50	-3	7,789	-0.04%
2019/01/23	0	0.00	1	150.50	149.50	-1	8,076	-0.01%
2019/01/22	1	151.00	1	151.00	151.50	0	8,212	0.00%
2019/01/21	2	150.50	0	0.00	152.00	2	8,306	0.02%
2019/01/18	4	148.88	3	148.17	150.50	1	8,328	0.01%
2019/01/17	1	149.00	4	150.50	150.00	-3	8,329	-0.04%
2019/01/16	1	149.00	3	149.83	149.50	-2	8,293	-0.02%
2019/01/15	1	149.00	7	149.50	150.00	-6	8,237	-0.07%
2019/01/14	0.2	141.50	0	0.00	142.00	0.2	8,030	0.00%
2019/01/11	1	141.50	1	141.50	142.00	0	8,003	0.00%
2019/01/10	1	143.00	0	0.00	145.00	1	7,900	0.01%
2019/01/09	1	142.50	8	143.81	144.50	-7	7,862	-0.09%
2019/01/08	4.2	140.48	11	140.86	140.50	-6.8	7,698	-0.09%
2019/01/07	4	136.13	17	136.06	138.00	-13	7,555	-0.17%
2019/01/04	0	0.00	3	131.67	131.00	-3	7,460	-0.04%
2019/01/03	0	0.00	5.1	129.70	130.00	-5.1	7,520	-0.07%
2019/01/02	1	127.00	0	0.00	127.00	1	7,561	0.01%
2018/12/28	1	128.50	2	128.50	129.50	-1	7,724	-0.01%
2018/12/22	0	0.00	1	128.00	128.50	-1	8,506	-0.01%
2018/12/21	9	129.22	4	130.00	128.00	5	9,013	0.06%
2018/12/20	4	133.38	10	133.05	133.00	-6	9,149	-0.07%
2018/12/18	0	0.00	3	131.17	132.00	-3	9,055	-0.03%
2018/12/17	1	131.50	2	131.50	131.00	-1	9,118	-0.01%
2018/12/14	0	0.00	1	131.50	131.50	-1	9,179	-0.01%
2018/12/13	4	130.88	11	130.82	131.00	-7	9,134	-0.08%
2018/12/12	0	0.00	1	129.50	128.50	-1	9,064	-0.01%
2018/12/11	2	128.50	3	128.17	128.00	-1	9,172	-0.01%
2018/12/10	1	126.50	0.1	127.00	126.50	0.9	9,250	0.01%
2018/12/07	0	0.00	1	127.00	127.50	-1	9,297	-0.01%
2018/12/04	1	128.00	3	128.84	130.00	-2	9,435	-0.02%
2018/12/03	4	129.50	1.2	129.57	130.00	2.8	9,468	0.03%
2018/11/30	4	128.13	2	130.00	130.00	2	9,397	0.02%
2018/11/29	2	128.50	8.2	130.30	128.50	-6.2	9,248	-0.07%
2018/11/28	4	128.13	4	128.38	128.00	0	9,158	0.00%
2018/11/27	3	124.00	9	126.06	126.50	-6	9,194	-0.07%
2018/11/26	3	122.00	3	122.83	122.00	0	9,369	0.00%
2018/11/23	2.2	119.41	1	119.50	120.00	1.2	9,678	0.01%
2018/11/22	8	122.99	1	121.00	121.00	7	10,201	0.07%
2018/11/20	2	125.25	2	126.00	125.50	0	10,316	0.00%
2018/11/16	0	0.00	2	128.25	128.50	-2	10,284	-0.02%
2018/11/15	6	128.00	1	127.50	127.50	5	10,238	0.05%
2018/11/14	1	128.02	5	129.00	130.00	-4	10,159	-0.04%
2018/11/13	3	126.50	3	127.33	129.00	0	10,116	0.00%
2018/11/12	3	129.00	6	129.25	128.50	-3	10,074	-0.03%
2018/11/09	4	128.00	1	127.50	128.00	3	10,063	0.03%
2018/11/08	3	130.00	3	130.67	130.00	0	10,040	0.00%
2018/11/07	0	0.00	14	128.82	130.00	-14	10,001	-0.14%
2018/11/06	2	126.50	1	130.00	127.50	1	9,993	0.01%
2018/11/05	1	127.00	2	130.00	129.00	-1	9,888	-0.01%
2018/11/02	5	128.10	6	128.67	129.00	-1	9,831	-0.01%
2018/11/01	6	130.67	2	131.50	130.00	4	9,705	0.04%
2018/10/31	6	129.17	48	129.31	130.00	-42	9,490	-0.44%
2018/10/30	16.1	123.82	10	123.70	125.00	6.1	9,097	0.07%
2018/10/29	4	121.00	5	120.00	119.50	-1	8,878	-0.01%
2018/10/26	33	122.05	2	122.00	121.50	31	8,811	0.35%
2018/10/25	2	121.00	33	122.92	121.50	-31	8,785	-0.35%
2018/10/24	2	119.81	5	121.10	123.00	-3	8,712	-0.03%
2018/10/23	1	121.50	0	0.00	120.00	1	8,660	0.01%
2018/10/22	0	0.00	6	121.08	122.50	-6	8,704	-0.07%
2018/10/19	0	0.00	7	118.71	118.50	-7	8,672	-0.08%
2018/10/18	0	0.00	2	119.00	119.50	-2	8,657	-0.02%
2018/10/17	17	119.79	0	0.00	117.00	17	8,641	0.20%
2018/10/16	15	119.50	2.5	119.10	119.00	12.5	8,558	0.15%
2018/10/15	17	117.88	0.5	118.00	117.00	16.5	8,498	0.19%
2018/10/12	2	114.50	3	117.50	118.50	-1	8,417	-0.01%
2018/10/11	4	111.00	2.5	111.80	111.50	1.5	8,264	0.02%
2018/10/09	3	117.33	5	117.50	117.50	-2	8,067	-0.02%
2018/10/08	9.2	115.79	6	115.83	114.50	3.2	8,002	0.04%
2018/10/05	11	118.50	2.7	119.45	118.50	8.3	7,868	0.11%
2018/10/04	2	123.00	3	123.67	123.50	-1	7,750	-0.01%
2018/10/03	0	0.00	1	124.50	125.00	-1	7,668	-0.01%
2018/10/02	4	127.13	8	128.00	128.00	-4	7,578	-0.05%
2018/10/01	14	132.50	26	129.69	129.50	-12	7,478	-0.16%
2018/09/28	16	128.53	25.2	130.64	131.00	-9.2	7,307	-0.13%
2018/09/27	5.2	125.58	28	125.32	125.50	-22.8	6,958	-0.33%
2018/09/26	1	121.00	12	120.46	119.50	-11	6,730	-0.16%
2018/09/21	1	120.00	0	0.00	119.00	1	6,672	0.01%
2018/09/20	0	0.00	2.2	119.82	120.00	-2.2	6,626	-0.03%
2018/09/19	5	119.40	1	119.50	119.50	4	6,571	0.06%
2018/09/18	2	119.25	2	119.00	120.00	0	6,572	0.00%
2018/09/17	2	118.50	2	120.75	120.00	0	6,529	0.00%
2018/09/14	11	116.50	1	116.00	116.50	10	6,406	0.16%
2018/09/13	10	116.50	1	116.50	116.00	9	6,389	0.14%
2018/09/12	1	116.00	0	0.00	116.50	1	6,347	0.02%
2018/09/11	14	119.18	4	119.13	118.50	10	6,300	0.16%
2018/09/10	7	118.86	9	119.00	119.50	-2	6,288	-0.03%
2018/09/07	0	0.00	5	120.40	120.50	-5	6,297	-0.08%
2018/09/06	2	120.25	1	121.00	121.50	1	6,211	0.02%
2018/09/05	1	124.50	6	123.42	122.00	-5	6,193	-0.08%
2018/09/04	4	123.75	26	124.33	124.00	-22	6,157	-0.36%
2018/09/03	11	122.50	6	121.67	121.50	5	6,137	0.08%
2018/08/31	9	122.50	11	123.09	123.00	-2	6,083	-0.03%
2018/08/30	8	121.25	43	121.65	121.00	-35	5,859	-0.60%
2018/08/29	23	118.54	14.2	117.55	118.50	8.9	5,525	0.16%
2018/08/28	3	112.67	15	111.33	112.00	-12	4,938	-0.24%
2018/08/24	2	104.25	0	0.00	104.50	2	4,706	0.04%
2018/08/23	0	0.00	2	106.50	106.50	-2	4,798	-0.04%
2018/08/20	0	0.00	1	105.00	105.00	-1	4,785	-0.02%
2018/08/17	0	0.00	2	105.00	105.00	-2	4,808	-0.04%
2018/08/16	0	0.00	1	104.00	103.00	-1	4,784	-0.02%
2018/08/14	1	106.00	0	0.00	106.50	1	4,780	0.02%
2018/08/13	0	0.00	1	105.00	105.00	-1	4,806	-0.02%
2018/08/10	2	106.25	0	0.00	106.00	2	4,780	0.04%
2018/08/09	4	108.00	0	0.00	108.00	4	4,758	0.08%
2018/08/08	1	108.00	0	0.00	109.50	1	4,738	0.02%
2018/08/07	1	107.50	4	108.00	108.00	-3	4,754	-0.06%
2018/08/06	0	0.00	13	107.65	107.00	-13	4,773	-0.27%
2018/08/03	10	107.95	2.7	107.94	108.00	7.3	4,818	0.15%
2018/08/02	1	106.50	3	106.83	106.50	-2	4,838	-0.04%
2018/08/01	5	106.70	2	107.50	107.50	3	4,820	0.06%
2018/07/31	2	105.25	3	106.17	106.50	-1	4,848	-0.02%
2018/07/30	3	104.67	0	0.00	104.50	3	4,968	0.06%
2018/07/27	1	105.50	4	107.25	108.00	-3	4,951	-0.06%
2018/07/24	2	103.75	0	0.00	104.50	2	5,268	0.04%
2018/07/23	1	104.00	1	104.00	104.00	0	5,378	0.00%
2018/07/20	1.2	104.00	0	0.00	103.50	1.2	5,499	0.02%
2018/07/19	3	103.17	0	0.00	103.00	3	5,549	0.05%
2018/07/18	0	0.00	1	105.00	105.00	-1	5,671	-0.02%
2018/07/17	0.5	102.00	0	0.00	102.00	0.5	5,749	0.01%
2018/07/16	0.2	105.00	0	0.00	104.00	0.2	5,822	0.00%
2018/07/13	0.1	105.50	1	104.00	105.00	-1	5,909	-0.02%
2018/07/12	6	101.50	0	0.00	101.50	6	5,945	0.10%
2018/07/09	0.1	103.00	2	103.00	102.00	-2	6,078	-0.03%
2018/07/06	2	99.70	2	99.65	99.20	0	6,187	0.00%
2018/07/05	11	99.82	4	99.40	98.90	7	6,144	0.11%
2018/07/04	10	103.05	5	103.00	101.50	5	6,001	0.08%
2018/07/03	0	0.00	1	105.00	104.00	-1	5,982	-0.02%
2018/07/02	4	105.25	4	105.13	104.50	0	5,999	0.00%
2018/06/29	4	107.75	1	109.00	109.50	3	5,980	0.05%
2018/06/28	0	0.00	1	107.00	107.00	-1	5,902	-0.02%
2018/06/27	2	108.00	1	107.50	107.50	1	5,882	0.02%
2018/06/26	3.5	108.71	0	0.00	108.00	3.5	5,854	0.06%
2018/06/25	1	110.00	1	110.00	110.00	0	5,815	0.00%
2018/06/21	30	111.00	0	0.00	110.50	30	5,847	0.51%
2018/06/20	2	110.00	2	111.00	111.00	0	5,962	0.00%
2018/06/19	1	110.50	0	111.00	110.50	1	6,028	0.02%
2018/06/15	22	113.00	8	113.00	113.50	14	6,015	0.23%
2018/06/14	7	115.07	4	115.50	114.00	3	6,025	0.05%
2018/06/13	0	0.00	3	116.83	117.00	-3	6,070	-0.05%
2018/06/12	5	116.40	1	116.50	115.00	4	6,134	0.07%
2018/06/11	9.1	116.72	43	116.90	116.50	-33.9	6,112	-0.55%
2018/06/08	1	113.02	2	113.25	113.50	-1	6,015	-0.02%
2018/06/07	2	113.25	1	114.00	113.50	1	5,962	0.02%
2018/06/06	0	0.00	1	113.50	113.00	-1	6,038	-0.02%
2018/06/05	2	112.25	0	0.00	112.00	2	6,142	0.03%
2018/06/04	5	113.70	1	114.00	114.50	4	6,145	0.07%
2018/06/01	1	113.00	5.2	113.73	114.50	-4.2	6,148	-0.07%
2018/05/31	3	112.50	0.1	112.00	111.00	2.9	6,123	0.05%
2018/05/30	1	112.50	0	0.00	112.00	1	6,035	0.02%
2018/05/29	0	0.00	0.1	114.50	114.50	-0.1	6,049	0.00%
2018/05/25	1	115.00	3.1	114.51	115.00	-2.1	6,139	-0.03%
2018/05/24	1	112.50	1	112.50	112.50	0	6,122	0.00%
2018/05/23	1	113.00	0	113.00	112.50	1	6,122	0.02%
2018/05/22	3	116.00	0	0.00	114.50	3	6,103	0.05%
2018/05/21	2	116.75	5	117.20	117.50	-3	6,146	-0.05%
2018/05/18	0	0.00	1	114.00	114.00	-1	6,069	-0.02%
2018/05/17	11.3	113.60	1	115.00	113.50	10.3	6,104	0.17%
2018/05/16	0	0.00	2	115.50	115.50	-2	6,090	-0.03%
2018/05/15	0	0.00	2	115.75	115.00	-2	6,121	-0.03%
2018/05/14	0	0.00	2	115.50	115.50	-2	6,168	-0.03%
2018/05/11	21.3	114.08	0	0.00	114.00	21.3	6,146	0.35%
2018/05/10	0.2	115.50	1	115.00	115.00	-0.8	6,092	-0.01%
2018/05/09	1	113.00	1	114.00	113.00	0	6,041	0.00%
2018/05/08	2	114.25	1	114.50	114.50	1	6,026	0.02%
2018/05/07	6	111.50	5	110.40	112.00	1	5,916	0.02%
2018/05/04	2.1	102.42	13	106.38	107.00	-10.9	5,781	-0.19%
2018/05/03	8	105.44	10	105.00	104.00	-2	5,706	-0.04%
2018/05/02	2	108.00	21	109.02	108.00	-19	5,589	-0.34%
2018/04/30	13.3	108.10	2	108.00	108.00	11.3	5,522	0.20%
2018/04/27	35.1	110.06	0	0.00	110.00	35.1	5,526	0.64%
2018/04/26	4.5	111.39	18	113.00	110.00	-13.5	5,608	-0.24%
2018/04/25	1	112.00	1	111.00	111.50	0	5,573	0.00%
2018/04/24	6	111.08	23	111.24	111.50	-17	5,640	-0.30%
2018/04/23	5.1	115.59	2	113.75	114.50	3.1	5,572	0.05%
2018/04/20	1	119.00	2	119.00	119.00	-1	5,540	-0.02%
2018/04/19	0	0.00	20	120.50	120.00	-20	5,458	-0.37%
2018/04/18	11	119.86	4	119.38	120.00	7	5,417	0.13%
2018/04/17	4	120.38	0	0.00	120.00	4	5,419	0.07%
2018/04/16	1	121.00	13	121.50	121.50	-12	5,386	-0.22%
2018/04/13	9.4	120.70	22	120.52	120.50	-12.7	5,338	-0.24%
2018/04/12	10	124.10	0	0.00	123.50	10	5,212	0.19%
2018/04/11	0	0.00	1	127.50	126.50	-1	5,060	-0.02%
2018/04/10	1	128.00	0	0.00	127.50	1	5,064	0.02%
2018/04/03	2	128.00	0	0.00	128.00	2	5,119	0.04%
2018/04/02	1	129.50	5	130.00	130.00	-4	5,126	-0.08%
2018/03/31	1	130.50	1	131.00	130.50	0	5,146	0.00%
2018/03/30	4	130.88	6	129.83	130.00	-2	5,152	-0.04%
2018/03/29	4	128.75	1	129.50	130.00	3	5,147	0.06%
2018/03/28	3	128.67	0	0.00	128.50	3	5,137	0.06%
2018/03/27	4	130.13	20	130.75	131.50	-16	5,139	-0.31%
2018/03/26	5	126.20	1	127.00	127.00	4	5,070	0.08%
2018/03/23	5.1	128.01	3	127.33	128.00	2.1	4,954	0.04%
2018/03/22	5	132.10	3	130.50	130.00	2	4,823	0.04%
2018/03/21	5	133.00	2	133.00	132.50	3	4,751	0.06%
2018/03/20	7.1	132.37	4	132.00	132.00	3.1	4,792	0.06%
2018/03/19	11	134.55	0	0.00	134.50	11	4,704	0.23%
2018/03/16	1	136.00	0	0.00	136.00	1	4,649	0.02%
2018/03/15	1	136.50	0	0.00	136.50	1	4,569	0.02%
2018/03/14	2	136.50	4	136.50	136.50	-2	4,574	-0.04%
2018/03/12	3	135.17	1	136.00	135.50	2	4,581	0.04%
2018/03/09	56	136.63	3	135.50	135.50	53	4,492	1.18%
2018/03/08	11	136.91	1	137.00	137.00	10	4,425	0.23%
2018/03/07	3	137.50	0	0.00	137.00	3	4,389	0.07%
2018/03/05	1	138.50	0	0.00	138.50	1	4,454	0.02%
2018/03/02	1	137.00	1	139.00	138.00	0	4,494	0.00%
2018/02/27	1	139.50	0	0.00	139.00	1	4,674	0.02%
2018/02/26	1	139.00	5	140.00	139.50	-4	4,733	-0.08%
2018/02/23	2	138.00	12	137.92	138.00	-10	4,763	-0.21%
2018/02/22	0	0.00	10	137.00	137.50	-10	4,908	-0.20%
2018/02/21	2	136.50	30	137.50	137.50	-28	4,918	-0.57%
2018/02/12	1	135.00	2	135.00	135.00	-1	4,873	-0.02%
2018/02/09	40	133.44	4	133.38	134.50	36	4,935	0.73%
2018/02/07	9	138.00	0	0.00	137.00	9	4,959	0.18%
2018/02/06	7	139.07	104	138.39	138.50	-97	4,932	-1.97%	大賣/
2018/02/05	4	144.25	2	144.25	145.00	2	4,842	0.04%
2018/02/02	30	146.00	0.1	147.50	147.00	29.9	4,851	0.62%
2018/02/01	1	147.00	4.5	147.66	147.00	-3.5	4,923	-0.07%
2018/01/31	0.5	146.50	2	147.50	147.00	-1.5	5,023	-0.03%
2018/01/30	0	0.00	17	145.59	146.00	-17	5,010	-0.34%
2018/01/29	77	145.92	6	148.08	146.50	71	5,007	1.42%
2018/01/26	0	0.00	8	147.56	147.50	-8	4,981	-0.16%
2018/01/25	1	150.00	2	149.25	147.50	-1	5,045	-0.02%
2018/01/24	1	148.00	3.1	147.34	148.00	-2.1	5,101	-0.04%
2018/01/23	14	147.89	3	149.83	147.50	11	5,113	0.22%
2018/01/22	12.5	145.52	12	147.30	149.00	0.5	4,988	0.01%
2018/01/19	13	143.58	7	143.93	144.50	6	4,846	0.12%
2018/01/18	2	141.50	4.1	142.00	143.00	-2.1	4,788	-0.04%
2018/01/17	21	138.74	1	140.00	139.00	20	4,719	0.42%
2018/01/16	1	139.00	3	139.00	140.00	-2	4,687	-0.04%
2018/01/12	8	136.75	0	0.00	136.50	8	4,699	0.17%
2018/01/11	6.3	136.63	0	0.00	136.50	6.3	4,674	0.13%
2018/01/10	2.1	138.29	0	0.00	138.50	2.1	4,667	0.04%
2018/01/08	0	0.00	3	140.83	140.50	-3	4,941	-0.06%
2018/01/05	0.1	140.50	5	139.50	140.50	-4.9	5,034	-0.10%
2018/01/04	7.1	138.80	0	0.00	139.00	7.1	5,129	0.14%
2018/01/03	0	0.00	1	139.00	139.00	-1	5,157	-0.02%