合一 (4743)-國泰-台中券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
152.5
漲跌
▼1.0
漲幅
-0.65%
成交量
1,082張
產業
上櫃生技醫療類股
720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

合一 (4743)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	5.2	153.68	5.2	153.18	152.50	0	2,172	0.00%
2024/04/24	2.2	154.12	2.3	154.82	153.50	0	2,194	0.00%
2024/04/23	11.4	152.15	18	153.28	155.00	-6.6	2,234	-0.30%
2024/04/22	18.4	148.50	20.1	149.79	149.00	-1.7	2,232	-0.07%
2024/04/19	47	148.97	19	147.16	145.50	28	2,196	1.27%
2024/04/18	16.3	156.95	12.5	156.94	157.00	3.8	2,122	0.18%
2024/04/17	8.5	158.68	7.5	159.45	158.00	1	2,098	0.05%
2024/04/16	21.1	160.30	10	159.22	159.00	11.1	2,084	0.53%
2024/04/15	12.5	167.41	6.3	166.26	166.00	6.1	2,027	0.30%
2024/04/12	11.3	173.89	8	172.94	172.00	3.3	1,995	0.16%
2024/04/11	5.1	175.90	7.3	176.82	175.50	-2.2	1,988	-0.11%
2024/04/10	3.1	175.32	13.2	175.43	175.00	-10.1	2,051	-0.49%
2024/04/09	4.2	174.62	5.3	175.04	173.50	-1.1	2,053	-0.05%
2024/04/08	9.6	174.66	7.4	174.76	174.00	2.2	2,046	0.11%
2024/04/03	4.3	171.26	3	171.50	172.00	1.3	2,026	0.06%
2024/04/02	9	173.44	7.5	173.20	172.50	1.6	2,041	0.08%
2024/04/01	27.6	177.51	19	175.34	172.50	8.6	2,083	0.41%
2024/03/29	4.1	174.35	5.9	174.06	175.50	-1.7	2,047	-0.08%
2024/03/28	3	175.49	55.9	174.03	174.00	-52.9	2,049	-2.58%
2024/03/27	12.1	174.13	10.1	174.70	174.00	2	2,041	0.10%
2024/03/26	11.6	173.14	14.1	171.59	171.00	-2.5	2,022	-0.12%
2024/03/25	8.8	173.73	6	173.42	173.00	2.7	2,009	0.14%
2024/03/22	6.1	173.83	5.8	173.41	172.50	0.3	2,007	0.02%
2024/03/21	5.3	172.23	4.6	171.80	172.50	0.6	2,006	0.03%
2024/03/20	9.2	168.05	5.6	167.62	167.00	3.7	2,021	0.18%
2024/03/19	4.3	165.99	3.5	165.71	165.00	0.7	2,029	0.04%
2024/03/18	7.4	166.25	0.9	166.56	165.00	6.5	2,039	0.32%
2024/03/15	6.7	168.22	3.7	168.86	168.00	3	2,045	0.15%
2024/03/14	11.3	170.20	5.9	168.92	168.00	5.4	2,049	0.26%
2024/03/13	6.7	169.35	10.3	168.73	167.00	-3.6	2,040	-0.18%
2024/03/12	4.5	172.47	7.1	171.22	171.00	-2.6	2,034	-0.13%
2024/03/11	22.7	171.40	7.2	171.11	170.50	15.5	2,075	0.75%
2024/03/08	91.6	180.57	30.5	176.00	171.00	61.1	2,127	2.87%
2024/03/07	35.8	171.78	39.6	179.47	184.00	-3.8	2,013	-0.19%
2024/03/06	10.4	168.09	9.3	167.79	167.50	1.1	1,906	0.06%
2024/03/05	26.2	170.18	10.1	169.82	168.50	16.1	1,922	0.84%
2024/03/04	6.1	170.79	4.8	171.41	171.00	1.3	1,918	0.07%
2024/03/01	8.2	174.89	4	176.00	174.00	4.2	1,908	0.22%
2024/02/29	4.2	176.51	2	175.75	176.50	2.2	1,955	0.11%
2024/02/27	8.3	178.21	3	178.17	177.00	5.3	1,975	0.27%
2024/02/26	7.1	179.80	13	179.85	181.00	-5.9	1,996	-0.30%
2024/02/23	2.6	176.27	1.1	176.98	176.50	1.6	2,029	0.08%
2024/02/22	1.2	175.99	3.1	177.00	175.50	-1.8	2,078	-0.09%
2024/02/21	5.7	180.33	12	180.04	177.00	-6.3	2,111	-0.30%
2024/02/20	8	177.50	3	177.50	178.00	5	2,187	0.23%
2024/02/19	5.9	179.05	2	178.50	178.00	3.9	2,289	0.17%
2024/02/16	4.1	174.32	7.1	176.71	177.00	-3	2,342	-0.13%
2024/02/15	0.5	172.81	1.2	171.25	173.00	-0.7	2,486	-0.03%
2024/02/05	6.1	174.80	1	175.00	172.50	5.1	2,681	0.19%
2024/02/02	5	175.60	5	174.70	174.00	0	3,394	0.00%
2024/02/01	1.2	172.13	0	0.00	173.00	1.2	3,628	0.03%
2024/01/31	3.4	172.08	1.1	172.55	173.00	2.3	4,077	0.06%
2024/01/30	5.1	174.20	3.1	174.84	172.50	2	4,184	0.05%
2024/01/29	1.2	174.59	3.4	174.70	175.50	-2.1	4,197	-0.05%
2024/01/26	3.4	174.96	3	176.00	176.50	0.4	4,221	0.01%
2024/01/25	1.1	175.88	1	174.00	174.00	0.1	4,249	0.00%
2024/01/24	7.4	177.02	6	177.00	176.50	1.4	4,272	0.03%
2024/01/23	3.2	179.16	1	179.00	179.50	2.2	4,318	0.05%
2024/01/22	13.1	180.11	5.1	180.01	179.50	8	4,396	0.18%
2024/01/19	5.1	174.79	3	174.83	175.50	2.1	4,512	0.05%
2024/01/18	3.5	171.63	1	173.00	172.50	2.5	4,585	0.05%
2024/01/17	2	174.83	5.1	173.09	172.50	-3.1	4,637	-0.07%
2024/01/16	4.4	178.11	6.1	177.51	177.50	-1.6	4,672	-0.04%
2024/01/15	4.2	181.93	4	181.25	182.50	0.2	4,718	0.01%
2024/01/12	5.2	182.97	3.1	181.50	180.00	2.1	4,792	0.04%
2024/01/11	7	182.14	7	182.86	184.00	0	4,915	0.00%
2024/01/10	3.1	182.99	9.3	182.48	183.50	-6.2	4,917	-0.13%
2024/01/09	0.5	182.55	1.4	181.78	182.00	-0.9	4,919	-0.02%
2024/01/08	1.1	184.47	3.6	183.72	183.50	-2.5	4,950	-0.05%
2024/01/05	4.5	184.04	0.2	184.59	184.50	4.3	4,950	0.09%
2024/01/04	14.2	185.01	3.8	187.36	183.00	10.4	4,935	0.21%
2024/01/03	2.2	194.13	3.2	192.69	192.00	-0.9	4,867	-0.02%
2024/01/02	2	194.25	2.2	193.70	193.50	-0.2	4,860	0.00%
2023/12/29	4.1	193.98	2.4	193.91	194.50	1.7	4,868	0.03%
2023/12/28	6.2	193.16	6.1	192.95	192.50	0.1	4,892	0.00%
2023/12/27	6.1	199.14	8.6	199.87	196.50	-2.5	4,874	-0.05%
2023/12/26	3.1	195.51	14	195.57	197.00	-10.9	4,828	-0.23%
2023/12/25	2	194.00	3.2	193.19	192.50	-1.2	4,823	-0.02%
2023/12/22	4	193.38	5	194.00	194.50	-1	4,819	-0.02%
2023/12/21	3.3	190.88	6	190.92	192.50	-2.7	4,830	-0.06%
2023/12/20	0.2	193.00	3	193.33	191.50	-2.9	4,828	-0.06%
2023/12/19	18.2	191.75	2	191.50	191.50	16.2	4,825	0.34%
2023/12/18	6	195.00	25	195.06	193.50	-19	4,828	-0.39%
2023/12/15	6.3	196.72	9	195.56	196.50	-2.7	4,818	-0.06%
2023/12/14	1	194.48	4.1	193.37	193.00	-3	4,797	-0.06%
2023/12/13	6.3	192.64	0	0.00	191.00	6.3	4,784	0.13%
2023/12/12	5.7	193.29	1.2	193.46	194.50	4.5	4,793	0.09%
2023/12/11	1.9	192.82	7.6	192.29	191.00	-5.7	4,781	-0.12%
2023/12/08	7.4	194.52	4.1	193.14	193.50	3.4	4,776	0.07%
2023/12/07	4	195.50	4.2	196.11	193.50	-0.2	4,768	0.00%
2023/12/06	13.6	196.25	12.1	194.43	195.50	1.4	4,769	0.03%
2023/12/05	8.5	201.11	4.2	199.21	198.00	4.3	4,730	0.09%
2023/12/04	0	207.00	1.6	206.48	205.00	-1.6	4,664	-0.03%
2023/12/01	9.2	206.65	7.3	207.60	205.00	1.8	4,661	0.04%
2023/11/30	5.2	205.82	2	206.50	205.00	3.2	4,703	0.07%
2023/11/29	5.4	206.66	2.6	206.00	208.00	2.8	4,676	0.06%
2023/11/28	3	204.65	6.6	204.62	204.00	-3.6	4,681	-0.08%
2023/11/27	26.3	207.97	25.1	208.08	204.00	1.2	4,723	0.03%
2023/11/24	4.3	204.47	7	204.79	205.00	-2.7	4,718	-0.06%
2023/11/22	8.1	208.09	5.7	206.55	204.50	2.4	4,667	0.05%
2023/11/21	10.2	205.78	12.2	204.51	205.50	-2	4,608	-0.04%
2023/11/20	18.4	207.06	12	206.67	206.00	6.4	4,561	0.14%
2023/11/17	24.9	207.43	27.1	208.20	206.50	-2.3	4,525	-0.05%
2023/11/16	36.3	216.22	23.1	215.45	211.50	13.2	4,449	0.30%
2023/11/15	47.1	214.83	46.6	214.62	214.00	0.4	4,358	0.01%
2023/11/14	52	212.60	65.7	211.77	211.50	-13.7	4,298	-0.32%
2023/11/13	111.1	220.82	132.9	219.25	218.00	-21.8	4,157	-0.52%	大買/大賣/
2023/11/10	199.9	233.10	177.8	231.78	220.50	22	3,987	0.55%	大買/大賣/
2023/11/09	59.5	229.38	80.7	229.27	230.50	-21.2	3,300	-0.64%
2023/11/08	91.5	225.15	115.7	226.42	226.50	-24.1	3,149	-0.77%	大賣/
2023/11/07	4	211.13	23.5	215.35	217.50	-19.5	2,710	-0.72%
2023/11/06	13	196.54	9.1	194.92	198.00	3.9	2,615	0.15%
2023/11/03	5.2	195.43	5	194.30	193.00	0.2	2,610	0.01%
2023/11/02	9.4	192.85	17	193.88	192.00	-7.6	2,602	-0.29%
2023/11/01	21.5	196.51	11	196.59	195.50	10.5	2,578	0.41%
2023/10/31	10.2	198.50	19.5	199.75	196.00	-9.4	2,560	-0.37%
2023/10/30	10.8	200.00	9	199.28	198.00	1.8	2,538	0.07%
2023/10/27	43.8	202.62	69.7	201.23	203.50	-25.9	2,469	-1.05%
2023/10/26	16.4	196.58	20	196.10	197.00	-3.6	2,330	-0.16%
2023/10/25	18.3	194.35	20	194.98	194.50	-1.7	2,262	-0.08%
2023/10/24	40.7	189.86	34	189.24	189.50	6.7	2,193	0.31%
2023/10/23	25.3	189.08	30.2	189.36	189.00	-4.8	2,128	-0.23%
2023/10/20	25.4	188.12	18.8	185.41	183.50	6.6	2,068	0.32%
2023/10/19	35.2	186.75	37.8	189.35	190.50	-2.6	1,999	-0.13%
2023/10/18	3.3	179.15	5.7	176.68	175.00	-2.4	1,914	-0.12%
2023/10/17	8.5	181.99	23.1	180.06	180.00	-14.6	1,942	-0.75%
2023/10/16	10.9	179.48	5.1	179.71	181.50	5.8	1,970	0.29%
2023/10/13	1.6	173.62	0	0.00	173.50	1.6	1,970	0.08%
2023/10/12	0.1	176.00	0	0.00	176.00	0.1	2,041	0.00%
2023/10/11	1	175.00	0.3	175.00	176.50	0.8	2,082	0.04%
2023/10/06	0.2	178.25	2.1	177.44	176.50	-1.9	2,150	-0.09%
2023/10/05	0.1	173.96	3.3	173.13	174.00	-3.2	2,162	-0.15%
2023/10/04	17.2	168.76	7.3	168.81	168.50	10	2,161	0.46%
2023/10/03	3.2	173.50	0.1	175.50	172.00	3.1	2,159	0.14%
2023/10/02	0	174.83	3.1	175.14	176.50	-3.1	2,162	-0.14%
2023/09/28	3.5	173.22	6	175.50	174.50	-2.5	2,192	-0.11%
2023/09/27	1.1	174.03	4	175.08	177.00	-2.9	2,192	-0.13%
2023/09/26	4.1	176.35	3.1	176.48	173.50	1	2,207	0.04%
2023/09/25	1.3	179.54	1.5	180.33	178.50	-0.2	2,234	-0.01%
2023/09/22	2.1	175.27	17	175.41	176.50	-15	2,249	-0.66%
2023/09/21	1.2	176.99	2	176.50	176.50	-0.8	2,291	-0.03%
2023/09/20	1.1	179.98	9.2	180.48	179.50	-8.2	2,317	-0.35%
2023/09/19	0	0.00	9	183.33	181.00	-9	2,392	-0.38%
2023/09/18	17.1	186.35	8.3	186.19	185.00	8.8	2,399	0.37%
2023/09/15	6.1	185.68	7.1	186.55	186.00	-1.1	2,417	-0.04%
2023/09/14	0	0.00	3.1	182.13	183.00	-3.1	2,393	-0.13%
2023/09/13	7.1	178.72	4	180.63	180.00	3.1	2,413	0.13%
2023/09/12	1.1	180.91	1	180.00	180.50	0.1	2,467	0.00%
2023/09/11	9.1	181.00	27.6	179.33	179.00	-18.6	2,517	-0.74%
2023/09/08	5.5	176.16	5	177.20	179.00	0.5	2,525	0.02%
2023/09/07	8.2	177.46	10	177.80	177.50	-1.8	2,525	-0.07%
2023/09/06	11.7	180.29	9	180.22	179.00	2.7	2,527	0.11%
2023/09/05	25.8	185.62	8.4	185.48	181.50	17.4	2,517	0.69%
2023/09/04	4.1	194.24	4.5	194.06	195.00	-0.5	2,459	-0.02%
2023/09/01	7.6	197.01	4.4	197.70	195.00	3.2	2,466	0.13%
2023/08/31	31.7	199.88	17.6	197.98	198.50	14.1	2,460	0.57%
2023/08/30	16.1	194.74	20.8	195.06	198.00	-4.7	2,432	-0.19%
2023/08/29	0.7	185.68	4.4	186.38	188.00	-3.8	2,446	-0.15%
2023/08/28	0	0.00	7.2	182.60	182.50	-7.2	2,446	-0.29%
2023/08/25	2	181.75	1.3	181.77	181.50	0.7	2,464	0.03%
2023/08/24	3.1	181.83	5	182.60	181.00	-1.9	2,472	-0.08%
2023/08/23	3.1	182.16	1	184.47	182.00	2.1	2,485	0.08%
2023/08/22	5.3	185.99	3.3	184.03	183.50	2	2,514	0.08%
2023/08/21	1.1	187.53	11	188.09	188.50	-10	2,508	-0.40%
2023/08/18	7.4	184.77	2.3	185.81	184.00	5.1	2,517	0.20%
2023/08/17	7.3	186.73	6.4	185.68	186.50	0.9	2,536	0.03%
2023/08/16	3.4	187.64	6	186.34	186.50	-2.7	2,565	-0.10%
2023/08/15	11.1	181.31	23	179.24	181.00	-11.9	2,577	-0.46%
2023/08/14	31.9	174.32	17	174.63	175.50	14.9	2,569	0.58%
2023/08/11	14.2	184.82	12	184.63	184.50	2.1	2,529	0.08%
2023/08/10	10.2	184.88	8.1	185.55	183.50	2.2	2,549	0.09%
2023/08/09	23.1	183.05	11.4	183.30	184.00	11.8	2,603	0.45%
2023/08/08	12.9	185.96	8.1	188.32	184.00	4.8	2,733	0.17%
2023/08/07	5.7	189.21	2.7	189.63	188.00	3	2,748	0.11%
2023/08/04	9.4	189.25	14.4	188.57	192.00	-5	2,751	-0.18%
2023/08/02	13.1	190.59	10.8	190.83	189.00	2.3	2,769	0.08%
2023/08/01	25.5	196.62	14.2	195.91	194.50	11.3	2,774	0.41%
2023/07/31	9.1	195.39	4.3	196.92	194.00	4.8	2,788	0.17%
2023/07/28	6.8	197.81	6	197.17	198.50	0.8	2,811	0.03%
2023/07/27	10.2	200.61	5	201.10	200.00	5.2	2,815	0.19%
2023/07/26	4.4	203.11	3	201.83	200.50	1.4	2,866	0.05%
2023/07/25	5.1	206.28	7	207.21	206.50	-1.9	2,920	-0.07%
2023/07/24	9.4	204.56	11	204.09	203.50	-1.6	2,952	-0.05%
2023/07/21	18.1	211.14	29.1	209.51	205.00	-11	3,004	-0.37%
2023/07/20	20.2	208.59	14	207.86	211.00	6.2	3,059	0.20%
2023/07/19	14.8	208.41	14	206.36	208.00	0.8	3,080	0.03%
2023/07/18	7.7	206.18	7	206.07	202.50	0.7	3,198	0.02%
2023/07/17	15	210.70	25.8	210.63	210.00	-10.7	3,305	-0.32%
2023/07/14	16.2	196.73	31	195.89	198.00	-14.8	3,325	-0.44%
2023/07/13	25.8	195.40	13.2	194.93	192.50	12.6	3,351	0.38%
2023/07/12	22.5	203.03	11	204.18	202.00	11.5	3,306	0.35%
2023/07/11	6.2	206.19	5	206.70	205.50	1.2	3,376	0.03%
2023/07/10	7.2	209.12	3.1	209.98	208.00	4.2	3,550	0.12%
2023/07/07	5.1	205.32	6	206.08	205.00	-0.9	3,550	-0.03%
2023/07/06	15.5	207.13	5.5	208.73	206.00	10	3,553	0.28%
2023/07/05	6.1	210.77	5	210.20	209.00	1.1	3,565	0.03%
2023/07/04	5.1	212.58	4	211.63	210.00	1.1	3,591	0.03%
2023/07/03	13.3	211.60	11.1	212.22	212.00	2.2	3,680	0.06%
2023/06/30	7.1	218.43	3.1	218.69	216.00	4	3,717	0.11%
2023/06/29	12.7	221.91	8	222.37	220.00	4.7	3,780	0.12%
2023/06/28	7	219.14	7	218.71	219.50	0	3,832	0.00%
2023/06/27	23.6	222.31	42	220.45	220.00	-18.4	3,894	-0.47%
2023/06/26	8	207.88	8.3	209.33	209.50	-0.2	3,882	-0.01%
2023/06/21	15.4	211.50	8.1	211.43	210.00	7.3	3,958	0.18%
2023/06/20	1.1	215.53	10.6	216.02	215.50	-9.5	4,064	-0.23%
2023/06/19	13.8	216.11	4	218.49	216.00	9.8	4,100	0.24%
2023/06/16	39.3	213.27	41.5	215.00	216.00	-2.2	4,113	-0.05%
2023/06/15	24.2	230.88	7	230.93	230.50	17.2	4,089	0.42%
2023/06/14	12.3	239.14	5.1	240.38	236.50	7.2	4,092	0.18%
2023/06/13	7	241.07	10	241.55	240.00	-3	4,160	-0.07%
2023/06/12	4.1	239.98	8	239.13	241.00	-3.9	4,192	-0.09%
2023/06/09	6.3	239.60	15	236.93	239.00	-8.7	4,250	-0.20%
2023/06/08	10.3	235.26	5.7	234.80	233.50	4.6	4,314	0.11%
2023/06/07	5.1	240.69	5.2	241.57	240.00	-0.1	4,362	0.00%
2023/06/06	9.1	239.49	11.4	238.78	239.50	-2.4	4,371	-0.05%
2023/06/05	16.7	238.84	7	237.64	236.00	9.7	4,402	0.22%
2023/06/02	35.5	239.14	41.1	236.88	239.50	-5.6	4,415	-0.13%
2023/06/01	5	228.40	6	229.17	228.00	-1	4,446	-0.02%
2023/05/31	9	227.06	11.2	227.42	230.50	-2.1	4,504	-0.05%
2023/05/30	10.1	225.14	8	224.38	223.00	2.1	4,564	0.05%
2023/05/29	12.1	222.14	2.1	224.74	224.50	10	4,590	0.22%
2023/05/26	18.3	221.20	20	221.18	220.50	-1.7	4,667	-0.04%
2023/05/25	7.1	225.79	7.2	227.08	225.00	-0.1	4,705	0.00%
2023/05/24	11.3	227.81	8.4	228.34	228.50	2.9	4,820	0.06%
2023/05/23	18.6	231.24	17	228.90	232.00	1.6	4,877	0.03%
2023/05/22	16.3	228.56	22.3	228.40	228.50	-6	5,161	-0.12%
2023/05/19	18.6	225.06	14.2	225.24	223.50	4.4	5,168	0.09%
2023/05/18	6.2	227.75	10	228.65	227.00	-3.8	5,181	-0.07%
2023/05/17	30.3	228.05	29.5	227.54	229.00	0.9	5,214	0.02%
2023/05/16	11.1	225.14	23.5	224.33	226.00	-12.4	5,274	-0.24%
2023/05/15	41.9	223.05	63.7	219.57	221.00	-21.8	5,360	-0.41%
2023/05/12	67.4	225.73	35.6	224.66	224.00	31.8	5,465	0.58%
2023/05/11	18.9	238.73	13.6	239.07	237.00	5.3	5,589	0.09%
2023/05/10	8	240.81	6.1	241.24	242.50	1.9	5,879	0.03%
2023/05/09	27.3	240.63	27.9	240.79	239.50	-0.6	6,013	-0.01%
2023/05/08	30.3	240.47	8	240.69	239.50	22.3	6,142	0.36%
2023/05/05	18.3	246.91	12.9	246.20	245.00	5.4	6,236	0.09%
2023/05/04	18.2	247.35	8	246.06	247.00	10.2	6,290	0.16%
2023/05/03	4.6	246.56	6.1	246.80	245.50	-1.5	6,438	-0.02%
2023/05/02	22.3	247.02	35.2	247.48	248.50	-12.9	6,613	-0.19%
2023/04/28	24.4	243.53	30	242.67	241.00	-5.6	6,638	-0.08%
2023/04/27	34.5	238.61	3	239.68	238.00	31.5	6,675	0.47%
2023/04/26	35.7	238.41	20.9	239.47	239.50	14.8	6,749	0.22%
2023/04/25	23.5	245.41	9.9	243.96	242.00	13.6	6,763	0.20%
2023/04/24	11.6	252.49	4.8	252.77	251.00	6.8	6,839	0.10%
2023/04/21	75.6	260.06	77.2	258.83	253.00	-1.6	6,882	-0.02%
2023/04/20	36.2	277.51	33.3	276.27	270.50	2.9	6,820	0.04%
2023/04/19	29.3	280.47	28.5	281.30	281.00	0.8	6,745	0.01%
2023/04/18	23.1	279.02	15.1	279.60	278.50	8	6,702	0.12%
2023/04/17	13	275.86	14.1	276.10	275.00	-1.1	6,722	-0.02%
2023/04/14	55.8	276.50	54.5	276.91	274.50	1.4	6,774	0.02%
2023/04/13	109.9	282.50	118.7	281.30	279.00	-8.8	6,768	-0.13%	大買/大賣/
2023/04/12	6	269.66	11.1	270.22	270.00	-5.1	6,699	-0.08%
2023/04/11	7.5	267.36	10.9	267.73	267.00	-3.4	6,935	-0.05%
2023/04/10	32.1	270.65	17.7	272.18	267.50	14.4	7,068	0.20%
2023/04/07	32.1	271.86	14	271.82	272.50	18	7,142	0.25%
2023/04/06	30.3	271.28	61	272.33	271.50	-30.7	7,293	-0.42%
2023/03/31	35.7	271.71	28.4	270.39	267.00	7.3	7,420	0.10%
2023/03/30	51	270.38	45.2	270.63	270.50	5.8	7,521	0.08%
2023/03/29	29.1	268.59	63	269.22	270.50	-33.9	7,523	-0.45%
2023/03/28	55.6	265.76	51.2	264.47	261.50	4.4	7,530	0.06%
2023/03/27	37.2	269.82	23.7	269.53	269.00	13.5	7,510	0.18%
2023/03/24	39.6	265.51	43.4	265.75	269.00	-3.8	7,561	-0.05%
2023/03/23	55.6	265.46	35	264.25	261.50	20.5	7,602	0.27%
2023/03/22	3.1	258.98	8.8	259.20	260.50	-5.6	7,652	-0.07%
2023/03/21	10.1	256.70	5.1	257.93	254.50	5	7,735	0.06%
2023/03/20	2.2	252.39	1.3	253.63	254.50	0.9	7,799	0.01%
2023/03/17	12.1	253.96	13	253.88	254.00	-0.9	7,964	-0.01%
2023/03/16	24.5	255.20	20.1	254.07	250.50	4.4	8,051	0.05%
2023/03/15	17	259.18	24.9	258.91	260.00	-7.9	8,245	-0.10%
2023/03/14	24.8	259.23	24.6	258.46	253.50	0.1	8,611	0.00%
2023/03/13	13.9	251.32	10.6	251.91	256.50	3.3	8,663	0.04%
2023/03/10	26.4	259.98	14	259.18	258.50	12.4	8,801	0.14%
2023/03/09	12.6	264.57	6.1	264.90	264.00	6.5	8,933	0.07%
2023/03/08	27.3	268.24	25.6	267.36	264.00	1.8	9,027	0.02%
2023/03/07	16.1	268.08	9.1	269.92	267.00	7	9,226	0.08%
2023/03/06	33.1	267.10	54.2	266.41	269.50	-21.2	9,523	-0.22%
2023/03/03	45.7	269.50	31.2	270.03	267.00	14.5	9,807	0.15%
2023/03/02	25.8	269.10	36	269.35	270.50	-10.3	10,128	-0.10%
2023/03/01	13.5	262.20	12.6	262.58	261.00	0.9	10,406	0.01%
2023/02/24	44.8	261.41	34.3	262.09	262.00	10.5	10,537	0.10%
2023/02/23	32.6	266.52	19	266.67	266.50	13.6	10,644	0.13%
2023/02/22	32.3	269.36	35.1	268.07	266.00	-2.8	10,847	-0.03%
2023/02/21	23.3	277.99	14.7	277.87	276.00	8.5	10,908	0.08%
2023/02/20	91.4	289.09	62.8	287.72	280.00	28.6	10,971	0.26%
2023/02/17	21.2	277.50	17.1	277.32	275.50	4.1	10,752	0.04%
2023/02/16	22.1	276.25	17.2	277.10	276.00	5	10,823	0.05%
2023/02/15	37.1	273.24	40	272.14	271.50	-2.9	11,086	-0.03%
2023/02/14	47.2	276.25	40.9	275.39	271.00	6.3	11,150	0.06%
2023/02/13	43.6	287.02	55	284.11	278.00	-11.3	11,115	-0.10%
2023/02/10	59.9	286.38	82.8	286.89	290.00	-22.9	11,131	-0.21%
2023/02/09	108.2	289.63	141	288.56	284.00	-32.8	11,049	-0.30%	大買/大賣/
2023/02/08	95.9	287.74	122.5	286.89	288.00	-26.6	10,875	-0.24%	大賣/
2023/02/07	33.2	270.48	31.1	270.58	273.00	2.1	10,684	0.02%
2023/02/06	53.2	268.80	68.2	268.38	265.00	-15.1	10,695	-0.14%
2023/02/03	23.3	266.54	18.5	267.42	263.00	4.7	10,683	0.04%
2023/02/02	9.5	265.79	15.7	265.22	264.50	-6.2	10,651	-0.06%
2023/02/01	71.1	265.35	44.9	264.63	260.50	26.1	10,761	0.24%
2023/01/31	52	263.48	51.4	264.04	269.00	0.6	10,777	0.01%
2023/01/30	17.6	247.34	33.1	248.16	250.50	-15.5	10,740	-0.14%
2023/01/17	34.4	243.25	29.1	243.54	244.50	5.3	10,783	0.05%
2023/01/16	50.3	237.59	54.6	238.25	241.00	-4.3	10,750	-0.04%
2023/01/13	18.5	228.45	21.3	229.42	232.00	-2.8	10,720	-0.03%
2023/01/12	46.6	228.95	31.2	230.44	226.50	15.3	10,813	0.14%
2023/01/11	21.4	239.38	16	239.85	237.00	5.4	10,723	0.05%
2023/01/10	21.6	239.14	11.1	238.76	238.00	10.4	10,760	0.10%
2023/01/09	9.1	244.62	10.9	245.52	245.00	-1.8	10,832	-0.02%
2023/01/06	17.4	242.26	9.6	240.38	241.50	7.8	10,935	0.07%
2023/01/05	15.6	242.31	18.6	243.43	240.00	-3	11,118	-0.03%
2023/01/04	24.4	244.16	18.2	244.04	240.00	6.2	11,199	0.06%
2023/01/03	21.3	245.04	13.1	244.92	244.50	8.2	11,324	0.07%
2022/12/30	38.7	247.51	45.4	247.39	245.50	-6.8	11,476	-0.06%
2022/12/29	86.6	247.29	74.6	246.06	243.00	12	11,646	0.10%
2022/12/28	53.1	264.28	50.1	263.78	257.00	3	11,562	0.03%
2022/12/27	53	258.65	56.5	257.14	264.50	-3.5	11,544	-0.03%
2022/12/26	41.7	264.45	30.1	263.15	258.00	11.6	11,625	0.10%
2022/12/23	73.2	260.45	62.8	260.45	259.50	10.3	11,716	0.09%
2022/12/22	30.2	254.28	44.8	253.81	262.50	-14.6	11,692	-0.13%
2022/12/21	26.4	241.66	21.1	241.39	239.00	5.4	11,701	0.05%
2022/12/20	32.4	241.10	34.3	240.91	236.50	-1.9	11,919	-0.02%
2022/12/19	21.2	244.46	21.1	242.06	241.50	0	12,043	0.00%
2022/12/16	37.7	246.50	40.1	246.50	243.00	-2.4	12,263	-0.02%
2022/12/15	72.8	251.92	34.1	250.72	247.00	38.7	12,360	0.31%
2022/12/14	68.2	254.25	52.2	250.85	259.00	16.1	12,351	0.13%
2022/12/13	36.5	261.66	38.8	258.50	253.50	-2.4	12,268	-0.02%
2022/12/12	35	257.37	35.2	257.01	257.00	-0.2	12,371	0.00%
2022/12/09	82.8	262.35	65	262.94	260.00	17.8	12,416	0.14%
2022/12/08	90.9	269.05	69	268.93	267.00	21.9	12,636	0.17%
2022/12/07	84.1	275.56	85.6	275.85	275.00	-1.5	12,518	-0.01%
2022/12/06	128	290.59	85.9	293.75	279.00	42.1	12,241	0.34%	大買/
2022/12/05	52.8	295.01	40.5	295.67	297.00	12.3	11,852	0.10%
2022/12/02	72.8	298.13	99.1	297.89	294.50	-26.2	11,746	-0.22%
2022/12/01	59.4	291.79	71.3	292.76	291.50	-11.9	11,544	-0.10%
2022/11/30	40.2	287.63	43.6	286.85	286.00	-3.4	11,421	-0.03%
2022/11/29	103.7	290.23	78.9	287.36	287.00	24.8	11,327	0.22%	大買/
2022/11/28	74.9	293.96	99.8	295.28	295.00	-24.9	11,112	-0.22%
2022/11/25	127.3	294.13	153.6	292.22	281.00	-26.3	10,804	-0.24%	大買/大賣/
2022/11/24	153.2	288.06	108.3	287.75	290.00	44.9	10,449	0.43%	大買/大賣/
2022/11/23	82.2	277.80	121.2	279.96	289.50	-39.1	10,134	-0.39%	大賣/
2022/11/22	74.4	268.26	62.1	265.53	263.50	12.3	9,856	0.13%
2022/11/21	91.4	274.24	69.6	275.41	272.00	21.8	9,850	0.22%
2022/11/18	57.4	267.38	86.8	269.09	275.00	-29.4	10,149	-0.29%
2022/11/17	45.3	260.82	51.3	261.37	259.00	-6	10,200	-0.06%
2022/11/16	37.9	254.91	34.1	255.19	256.50	3.8	10,018	0.04%
2022/11/15	47.1	250.67	36.5	251.69	249.50	10.5	9,875	0.11%
2022/11/14	38.7	250.89	23.5	248.52	250.00	15.2	9,882	0.15%
2022/11/11	65.3	255.88	77.7	256.62	252.50	-12.4	9,777	-0.13%
2022/11/10	39.1	248.41	33	247.89	243.00	6.1	9,480	0.06%
2022/11/09	20.1	244.00	32	244.36	243.50	-11.9	9,408	-0.13%
2022/11/08	33.3	248.60	30.2	250.26	243.00	3.1	9,350	0.03%
2022/11/07	32	247.11	35	248.49	246.00	-3	9,252	-0.03%
2022/11/04	35.1	248.03	23.2	247.64	247.50	11.9	9,160	0.13%
2022/11/03	77.2	243.25	73.2	243.65	246.00	4	9,077	0.04%
2022/11/02	52.2	241.73	48	240.99	242.00	4.1	8,948	0.05%
2022/11/01	63.6	235.94	63.6	237.98	239.50	0.1	8,813	0.00%
2022/10/31	72	229.50	78	230.19	228.00	-6	8,684	-0.07%
2022/10/28	83.6	227.86	64.4	227.11	223.50	19.2	8,605	0.22%
2022/10/27	38.1	224.63	67	222.91	232.00	-28.9	8,456	-0.34%
2022/10/26	53.3	207.78	55.1	207.72	211.00	-1.8	8,310	-0.02%
2022/10/25	49.7	213.47	37.2	214.06	210.50	12.5	8,172	0.15%
2022/10/24	23.5	218.84	25.2	218.74	216.00	-1.7	8,071	-0.02%
2022/10/21	27	218.85	14	219.65	215.00	12.9	8,033	0.16%
2022/10/20	34.4	222.66	34	223.25	227.50	0.3	7,981	0.00%
2022/10/19	33.1	236.15	20.5	234.98	231.50	12.6	7,930	0.16%
2022/10/18	49	241.81	37.5	240.17	235.00	11.5	8,021	0.14%
2022/10/17	73.8	233.89	68.1	232.89	239.00	5.7	7,948	0.07%
2022/10/14	46	243.78	51.3	245.62	243.50	-5.3	7,828	-0.07%
2022/10/13	71.6	242.90	74.2	242.57	234.50	-2.6	7,680	-0.03%
2022/10/12	32	249.24	39.1	249.17	252.00	-7.1	7,490	-0.09%
2022/10/11	64.4	249.46	51	249.22	244.50	13.3	7,338	0.18%
2022/10/07	77	262.23	56.7	260.12	257.00	20.4	7,142	0.29%
2022/10/06	68.3	255.63	77.5	257.35	259.50	-9.2	6,921	-0.13%
2022/10/05	58	243.89	69.5	243.88	245.50	-11.5	6,664	-0.17%
2022/10/04	41.1	239.70	47.5	239.65	240.00	-6.5	6,523	-0.10%
2022/10/03	51.8	243.83	36.4	241.31	233.50	15.4	6,429	0.24%
2022/09/30	84.6	245.14	70	245.28	252.50	14.6	6,262	0.23%
2022/09/29	29.1	243.06	55.9	246.26	248.50	-26.8	6,058	-0.44%
2022/09/28	36	232.87	30.5	234.39	226.00	5.5	6,101	0.09%
2022/09/27	101.6	240.50	93.1	238.33	242.50	8.5	5,982	0.14%	大買/
2022/09/26	84.7	252.26	61.1	254.67	245.50	23.6	5,789	0.41%
2022/09/23	93.7	265.55	105.2	265.59	267.00	-11.6	5,652	-0.20%	大賣/
2022/09/22	68.1	258.14	63	257.99	259.50	5.1	5,536	0.09%
2022/09/21	24.4	255.85	26.7	254.77	256.00	-2.2	5,413	-0.04%
2022/09/20	29.2	260.06	40.5	259.82	260.00	-11.3	5,457	-0.21%
2022/09/19	69.6	260.22	48.3	261.04	260.50	21.3	5,550	0.38%
2022/09/16	62.4	273.49	58.8	273.94	271.50	3.6	5,538	0.07%
2022/09/15	110.4	289.21	86.7	291.37	272.50	23.7	5,476	0.43%	大買/
2022/09/14	1.1	289.54	5.6	288.74	293.50	-4.5	5,213	-0.09%
2022/09/13	2.2	284.84	29	287.26	285.00	-26.8	5,377	-0.50%
2022/09/12	1.4	285.24	2.1	289.74	291.50	-0.7	5,613	-0.01%
2022/09/08	9.2	281.72	0.2	280.44	284.50	9	5,739	0.16%
2022/09/07	3.2	258.70	6.1	264.10	278.00	-3	5,901	-0.05%
2022/09/06	4	267.51	39.3	269.29	268.50	-35.3	6,023	-0.59%
2022/09/05	1.1	279.45	4	281.75	277.50	-2.9	5,984	-0.05%
2022/09/02	12.3	289.88	1.2	289.13	290.00	11.2	6,020	0.19%
2022/09/01	0.3	295.69	7.3	297.74	298.00	-7	6,041	-0.12%
2022/08/31	1.4	293.06	4	296.51	296.00	-2.7	6,113	-0.04%
2022/08/30	13.2	280.57	10.1	280.62	283.50	3.1	6,091	0.05%
2022/08/29	18.4	283.95	15.4	284.01	284.00	3	6,049	0.05%
2022/08/26	40.4	278.49	84.1	277.64	284.00	-43.7	6,011	-0.73%
2022/08/25	156.3	250.93	139.9	252.38	260.00	16.4	5,879	0.28%	大買/大賣/
2022/08/24	64.4	238.96	61.9	239.73	242.50	2.5	5,411	0.05%
2022/08/23	0	0.00	1	220.50	220.50	-1	5,474	-0.02%
2022/08/22	0	0.00	1.3	200.50	200.50	-1.3	5,514	-0.02%
2022/08/19	16.5	180.80	21.8	179.98	182.50	-5.3	5,540	-0.10%
2022/08/18	14	172.36	15	172.93	172.50	-1	5,483	-0.02%
2022/08/17	4.6	170.61	1.2	170.50	170.00	3.4	5,480	0.06%
2022/08/16	6.1	174.33	12.3	174.75	172.00	-6.2	5,474	-0.11%
2022/08/15	5	172.50	9	173.06	173.50	-4	5,445	-0.07%
2022/08/12	16.1	172.44	13.3	172.91	171.00	2.8	5,465	0.05%
2022/08/11	2.2	170.44	1.4	170.05	169.50	0.8	5,443	0.01%
2022/08/10	3.1	170.50	0	0.00	169.00	3.1	5,476	0.06%
2022/08/09	9	171.00	4.1	170.76	170.50	4.9	5,486	0.09%
2022/08/08	10	169.90	4.5	170.11	171.00	5.5	5,499	0.10%
2022/08/05	15	173.17	8	173.94	175.50	7	5,508	0.13%
2022/08/04	5	169.10	4.3	169.70	170.50	0.7	5,515	0.01%
2022/08/03	14	170.54	19.2	170.71	171.00	-5.2	5,501	-0.09%
2022/08/02	38.4	176.55	44.4	177.76	174.50	-6	5,476	-0.11%
2022/08/01	6.2	183.52	6.3	183.35	183.50	0	5,417	0.00%
2022/07/29	22	190.16	24.7	189.26	188.50	-2.7	5,399	-0.05%
2022/07/28	34.4	189.33	13.4	189.12	189.00	21.1	5,378	0.39%
2022/07/27	13.2	185.67	18	185.22	186.00	-4.8	5,356	-0.09%
2022/07/26	42.4	190.72	60.8	189.47	186.00	-18.4	5,374	-0.34%
2022/07/25	67.2	192.89	71.1	194.19	191.50	-3.9	5,264	-0.07%
2022/07/22	14.1	185.14	15.1	185.92	186.00	-1.1	5,086	-0.02%
2022/07/21	12.5	179.63	28.1	180.65	183.00	-15.6	5,044	-0.31%
2022/07/20	7	174.78	5.2	175.27	175.00	1.8	5,017	0.04%
2022/07/19	13.1	174.72	10	174.45	172.50	3.1	5,040	0.06%
2022/07/18	10	170.50	5	171.00	170.50	5	5,130	0.10%
2022/07/15	15.1	168.14	2	168.00	167.00	13.1	5,191	0.25%
2022/07/14	0	0.00	0.2	168.38	169.50	-0.2	5,183	0.00%
2022/07/13	8.1	170.25	6.2	170.91	168.00	2	5,179	0.04%
2022/07/12	24.3	166.72	20.7	169.04	165.50	3.6	5,165	0.07%
2022/07/11	27.1	169.68	24.1	168.15	170.00	3	5,144	0.06%
2022/07/08	17	168.74	17.8	168.42	168.00	-0.8	5,123	-0.02%
2022/07/07	27.6	166.32	34.4	165.24	168.50	-6.8	5,106	-0.13%
2022/07/06	134.7	176.41	113.2	175.89	167.00	21.5	5,043	0.43%	大買/大賣/
2022/07/05	16	169.66	29.2	171.23	174.00	-13.2	4,805	-0.28%
2022/07/04	42.9	160.91	34.6	160.82	158.50	8.3	4,743	0.17%
2022/07/01	41.9	174.31	45.1	175.32	169.00	-3.3	4,661	-0.07%
2022/06/30	50.1	181.41	47	181.94	175.50	3.1	4,584	0.07%
2022/06/29	55.1	192.65	52.1	191.77	194.00	3	4,421	0.07%
2022/06/28	51.5	194.04	34	196.51	188.50	17.5	4,393	0.40%
2022/06/27	62.7	203.14	50.4	203.38	203.00	12.2	4,263	0.29%
2022/06/24	47.6	205.28	66.5	204.49	210.00	-18.9	4,158	-0.45%
2022/06/23	35.1	199.34	28	198.19	197.00	7.1	3,977	0.18%
2022/06/22	49.6	199.48	65.6	199.79	197.00	-16	3,908	-0.41%
2022/06/21	107.2	199.38	96.9	198.72	200.00	10.2	3,759	0.27%	大買/
2022/06/20	74.6	196.44	67.3	197.28	189.50	7.3	3,582	0.20%
2022/06/17	28.4	191.73	24.2	191.11	194.00	4.2	3,349	0.13%
2022/06/16	50.6	191.18	55.5	191.11	192.00	-4.9	3,257	-0.15%
2022/06/15	20.4	180.53	37.2	181.41	180.50	-16.8	3,170	-0.53%
2022/06/14	12.5	169.77	8	169.25	172.00	4.5	3,083	0.15%
2022/06/13	20.6	174.55	24.2	172.38	172.00	-3.6	3,072	-0.12%
2022/06/10	28.8	182.55	24.9	181.82	180.50	3.9	3,038	0.13%
2022/06/09	41.5	181.56	31.4	181.35	181.00	10.1	3,000	0.34%
2022/06/08	10.2	173.10	6.1	172.87	171.50	4.1	2,908	0.14%
2022/06/07	10.9	172.47	4.6	173.11	171.50	6.3	2,923	0.21%
2022/06/06	20.9	177.03	6.5	178.15	175.00	14.4	2,920	0.49%
2022/06/02	9.5	182.77	14.1	181.77	181.00	-4.6	2,907	-0.16%
2022/06/01	19.3	185.75	13.9	185.81	183.50	5.4	2,916	0.19%
2022/05/31	12.3	185.75	8.2	186.22	189.50	4.1	2,896	0.14%
2022/05/30	5.2	182.49	13.1	182.36	184.00	-7.9	2,518	-0.31%
2022/05/27	3.1	182.85	8.2	182.29	184.00	-5.1	2,481	-0.21%
2022/05/26	16.1	180.69	6.2	182.26	181.00	9.9	2,461	0.40%
2022/05/25	3	176.67	3	177.17	177.50	0	2,439	0.00%
2022/05/24	3.5	178.03	3	177.83	176.50	0.5	2,455	0.02%
2022/05/23	2.8	181.69	2.2	180.64	180.00	0.6	2,449	0.02%
2022/05/20	11.4	179.04	9	180.39	180.50	2.4	2,465	0.10%
2022/05/19	4.4	178.00	4	178.06	177.50	0.4	2,435	0.02%
2022/05/18	11.8	181.48	7.5	181.19	181.50	4.3	2,433	0.17%
2022/05/17	11.3	181.97	2	182.50	180.00	9.3	2,431	0.38%
2022/05/16	3.4	185.55	2.5	186.20	184.50	0.9	2,447	0.04%
2022/05/13	6	186.83	4	187.69	185.00	2	2,439	0.08%
2022/05/12	9.1	189.43	4.1	189.35	187.00	5	2,418	0.21%
2022/05/11	4.3	187.40	2	187.00	187.00	2.3	2,398	0.10%
2022/05/10	5.2	184.88	3.3	185.19	186.00	2	2,394	0.08%
2022/05/09	3.2	192.18	1.6	192.23	190.00	1.7	2,385	0.07%
2022/05/06	7.4	195.47	1.9	195.89	195.50	5.5	2,409	0.23%
2022/05/05	1	203.39	1.2	200.26	199.00	-0.2	2,415	-0.01%
2022/05/04	8.1	204.42	10.6	201.69	201.50	-2.5	2,433	-0.10%
2022/05/03	32	204.02	19.1	206.49	200.50	12.9	2,428	0.53%
2022/04/29	10.1	198.41	7.5	196.67	194.50	2.6	2,379	0.11%
2022/04/28	4	195.00	0	0.00	196.00	4	2,374	0.17%
2022/04/27	14.7	193.38	6.5	192.65	196.00	8.2	2,378	0.34%
2022/04/26	11.1	197.23	5.2	196.50	196.50	5.9	2,361	0.25%
2022/04/25	32.7	206.95	36.4	204.37	199.00	-3.7	2,342	-0.16%
2022/04/22	73.5	215.55	71.3	212.51	207.50	2.2	2,314	0.09%
2022/04/21	12.3	208.57	8.1	210.02	216.50	4.2	2,211	0.19%
2022/04/20	5.5	197.24	3.2	196.84	197.00	2.4	2,144	0.11%
2022/04/19	5.3	198.34	2.5	198.20	197.50	2.8	2,158	0.13%
2022/04/18	5.3	201.26	3	200.67	198.50	2.3	2,163	0.11%
2022/04/15	8.6	200.23	11.1	199.28	198.50	-2.4	2,158	-0.11%
2022/04/14	8.1	202.69	2	204.74	200.50	6	2,180	0.28%
2022/04/13	7.3	200.59	11.5	200.65	201.00	-4.2	2,187	-0.19%
2022/04/12	6.2	200.88	4.2	201.52	200.50	2	2,175	0.09%
2022/04/11	3.3	205.36	2	202.75	201.00	1.3	2,163	0.06%
2022/04/08	1	208.01	2	207.75	207.00	-1	2,173	-0.05%
2022/04/07	2.3	210.40	2.5	207.40	208.50	-0.2	2,188	-0.01%
2022/04/06	3.2	207.17	2	207.00	210.00	1.2	2,174	0.05%
2022/04/01	4.4	211.34	2	213.50	211.00	2.4	2,181	0.11%
2022/03/31	8.8	219.50	9.6	215.47	214.50	-0.8	2,174	-0.04%
2022/03/30	12	232.42	6	228.34	228.00	6	2,120	0.28%
2022/03/29	9	232.22	9.8	233.73	233.50	-0.8	2,090	-0.04%
2022/03/28	6	224.83	5.3	225.32	223.00	0.7	2,013	0.04%
2022/03/25	2.2	227.18	3	224.50	223.00	-0.8	2,011	-0.04%
2022/03/24	5	226.70	1	226.00	226.00	4	2,007	0.20%
2022/03/23	4.1	229.58	7	228.73	227.00	-2.9	2,052	-0.14%
2022/03/22	10	229.50	6.1	227.70	229.50	3.9	2,050	0.19%
2022/03/21	25.2	232.12	19.2	228.63	226.50	6	2,063	0.29%
2022/03/18	31.1	225.39	25.4	223.14	228.50	5.8	2,096	0.27%
2022/03/17	17	211.41	5	216.03	220.50	12	2,031	0.59%
2022/03/16	5.5	197.89	8	200.32	200.50	-2.5	2,034	-0.12%
2022/03/15	4.5	202.09	2	203.75	200.50	2.5	2,025	0.13%
2022/03/14	1.9	210.24	4	209.50	209.50	-2.1	2,071	-0.10%
2022/03/11	5.2	211.59	9	212.33	211.00	-3.8	2,078	-0.18%
2022/03/10	8.1	217.01	7	217.14	216.00	1.1	2,128	0.05%
2022/03/09	8.6	215.50	3.1	212.84	212.00	5.5	2,133	0.26%
2022/03/08	4.7	219.04	6.1	216.80	214.50	-1.4	2,144	-0.07%
2022/03/07	9.3	228.40	6.9	224.47	224.50	2.4	2,176	0.11%
2022/03/04	3.4	241.88	2.1	241.40	241.00	1.3	2,213	0.06%
2022/03/03	5.1	248.00	2.2	248.54	247.00	2.9	2,353	0.12%
2022/03/02	3	251.17	3.7	250.34	252.50	-0.7	2,472	-0.03%
2022/03/01	3.3	250.15	7.5	248.67	251.50	-4.2	2,671	-0.16%
2022/02/25	6.1	247.69	8.5	245.98	247.50	-2.4	2,822	-0.09%
2022/02/24	8.7	246.64	12.3	246.05	241.50	-3.6	2,928	-0.12%
2022/02/23	6	256.42	3	258.83	258.00	3	2,994	0.10%
2022/02/22	15.3	257.47	12.4	254.64	253.50	2.9	3,072	0.09%
2022/02/21	5	259.70	5	258.90	259.50	0	3,182	0.00%
2022/02/18	6.1	257.06	7	257.85	259.00	-0.9	3,190	-0.03%
2022/02/17	7.1	256.00	7	256.50	255.50	0.1	3,189	0.00%
2022/02/16	18.9	258.40	5.2	257.91	259.00	13.7	3,164	0.43%
2022/02/15	2.1	244.84	2.9	244.49	242.50	-0.8	3,162	-0.02%
2022/02/14	7.1	246.00	4	243.25	243.00	3.1	3,164	0.10%
2022/02/11	4.1	248.43	3	247.67	245.50	1.1	3,165	0.04%
2022/02/10	6.1	254.87	9	252.00	251.00	-2.9	3,173	-0.09%
2022/02/09	8.1	258.11	11.8	254.88	255.00	-3.8	3,201	-0.12%
2022/02/08	8.1	251.83	8.1	252.85	258.00	0	3,217	0.00%
2022/02/07	0.1	236.45	1	235.51	246.00	-0.9	3,244	-0.03%
2022/01/26	11	238.09	4	233.50	239.00	7	3,366	0.21%
2022/01/25	8.6	231.70	10	230.95	229.50	-1.4	3,372	-0.04%
2022/01/24	3.1	233.50	4.2	231.78	237.00	-1.2	3,368	-0.03%
2022/01/21	4	242.25	1.5	246.17	239.50	2.5	3,372	0.08%
2022/01/20	5.1	246.11	3.4	245.81	245.50	1.7	3,411	0.05%
2022/01/19	1	245.53	3.1	247.48	246.00	-2.1	3,432	-0.06%
2022/01/18	3.5	249.77	3.4	250.15	248.00	0.1	3,445	0.00%
2022/01/17	10	247.80	9	245.04	251.50	1	3,479	0.03%
2022/01/14	13.3	244.20	16.8	246.79	243.50	-3.5	3,475	-0.10%
2022/01/13	8.2	254.32	7.6	254.29	255.00	0.6	3,491	0.02%
2022/01/12	7.1	254.76	10.3	257.44	253.50	-3.2	3,535	-0.09%
2022/01/11	7.1	261.70	23.5	262.50	258.50	-16.5	3,684	-0.45%
2022/01/10	13	265.19	7	265.36	265.00	6	3,884	0.15%
2022/01/07	15.2	265.19	10	264.85	265.00	5.2	4,036	0.13%
2022/01/06	15	271.57	11.2	272.64	267.00	3.8	4,106	0.09%
2022/01/05	4.1	278.98	4.5	278.18	275.50	-0.4	4,098	-0.01%
2022/01/04	4.5	278.10	6	279.83	277.00	-1.6	4,171	-0.04%
2022/01/03	11.3	279.13	7.1	279.43	278.00	4.2	4,169	0.10%
2021/12/30	6.1	287.75	7	288.58	287.50	-0.8	4,172	-0.02%
2021/12/29	8.1	289.92	5	288.91	287.00	3.1	4,166	0.07%
2021/12/28	0.1	288.82	2.1	287.82	287.50	-1.9	4,165	-0.05%
2021/12/27	15.2	281.49	3	283.67	280.50	12.2	4,155	0.29%
2021/12/24	11.1	289.23	9.2	289.32	287.00	1.9	4,150	0.04%
2021/12/23	3.1	286.49	7.1	288.70	291.00	-4	4,139	-0.10%
2021/12/22	2.1	287.24	1.1	288.73	285.00	0.9	4,134	0.02%
2021/12/21	19.1	283.73	15	284.63	287.00	4.1	4,126	0.10%
2021/12/20	4.2	287.31	3.3	288.50	284.00	0.9	4,100	0.02%
2021/12/17	18.1	296.66	18.3	297.14	291.50	-0.3	4,099	-0.01%
2021/12/16	6.1	288.42	7.3	290.02	288.50	-1.2	4,111	-0.03%
2021/12/15	13.4	287.83	12	288.75	288.50	1.4	4,132	0.03%
2021/12/14	50.9	288.05	29.9	287.19	285.00	21	4,111	0.51%
2021/12/13	14.2	304.71	12	303.96	301.50	2.2	4,023	0.05%
2021/12/10	37.1	302.51	23.4	304.53	302.00	13.8	4,003	0.34%
2021/12/09	8	297.86	9.7	299.60	297.50	-1.8	3,954	-0.04%
2021/12/08	40.2	304.18	36.7	305.07	300.50	3.4	3,946	0.09%
2021/12/07	11	294.82	10.6	295.26	295.00	0.4	3,877	0.01%
2021/12/06	23.1	299.00	22.2	299.78	296.50	0.9	3,858	0.02%
2021/12/03	21.6	291.96	17.5	293.27	291.00	4.1	3,806	0.11%
2021/12/02	15.3	291.75	20.7	291.03	289.50	-5.4	3,796	-0.14%
2021/12/01	22	293.07	20.7	293.85	289.00	1.3	3,773	0.04%
2021/11/30	15.2	284.79	32.1	287.48	297.50	-16.9	3,724	-0.45%
2021/11/29	49.5	283.20	25.1	287.98	275.50	24.3	3,654	0.67%
2021/11/26	46.2	307.48	41.1	307.95	306.00	5.1	3,511	0.14%
2021/11/25	38.2	315.77	30.9	310.91	298.00	7.3	3,390	0.21%
2021/11/24	32.1	312.29	49.1	316.60	326.50	-17	3,206	-0.53%
2021/11/23	27.2	307.26	45.9	310.50	297.00	-18.7	3,159	-0.59%
2021/11/22	20.6	297.06	18.5	299.86	299.50	2	3,066	0.07%
2021/11/19	20.8	283.20	14.4	279.91	283.00	6.4	2,965	0.22%
2021/11/18	10.2	272.90	29.7	273.96	282.50	-19.5	2,880	-0.68%
2021/11/17	4.1	255.76	4.1	255.96	257.00	0	2,743	0.00%
2021/11/16	3.1	259.37	4	254.38	252.00	-0.9	2,732	-0.03%
2021/11/15	0.1	255.92	5.5	255.21	256.00	-5.5	2,735	-0.20%
2021/11/12	6.1	253.11	4.1	255.26	256.50	1.9	2,734	0.07%
2021/11/11	3	246.35	3.3	248.49	245.50	-0.3	2,711	-0.01%
2021/11/10	0.1	250.92	0.1	251.00	250.00	-0.1	2,702	0.00%
2021/11/09	4.1	251.36	9.4	247.48	254.00	-5.3	2,700	-0.20%
2021/11/08	10.4	248.67	6	246.34	244.50	4.4	2,702	0.16%
2021/11/05	5.2	243.53	9.1	241.23	241.00	-4	2,675	-0.15%
2021/11/04	8.3	248.90	8.3	243.39	243.00	0.1	2,653	0.00%
2021/11/03	50.4	259.71	33.5	250.43	250.00	16.9	2,616	0.65%
2021/11/02	5.1	274.72	6.3	273.65	277.50	-1.2	2,491	-0.05%
2021/11/01	2	269.74	7.1	266.75	262.00	-5.1	2,498	-0.20%
2021/10/29	2	266.00	5.6	265.14	262.00	-3.6	2,496	-0.14%
2021/10/28	2	258.86	6.3	263.78	269.50	-4.3	2,483	-0.17%
2021/10/27	6.1	254.78	3.4	251.54	245.00	2.6	2,437	0.11%
2021/10/26	3.1	266.78	11.2	266.28	262.00	-8.1	2,422	-0.33%
2021/10/25	3	262.51	4.7	263.45	266.00	-1.7	2,451	-0.07%
2021/10/22	2.2	250.27	4.4	249.84	254.50	-2.2	2,448	-0.09%
2021/10/21	5.5	256.60	11.1	249.72	255.00	-5.6	2,459	-0.23%
2021/10/20	15.2	251.62	12.3	251.69	255.00	2.9	2,418	0.12%
2021/10/19	57.2	234.38	63.3	233.56	239.00	-6.2	2,374	-0.26%
2021/10/18	58.9	225.70	66.9	225.37	233.00	-8	2,220	-0.36%
2021/10/15	50	204.73	51.3	204.37	214.50	-1.3	2,027	-0.06%
2021/10/14	17.1	193.17	24.7	194.05	197.00	-7.6	1,915	-0.39%
2021/10/13	8	179.50	6	178.42	179.50	2	1,813	0.11%
2021/10/12	34.2	181.55	29.5	180.43	180.50	4.7	1,802	0.26%
2021/10/08	5.3	167.99	0.1	167.50	168.50	5.2	1,733	0.30%
2021/10/07	8.3	168.50	8.5	168.35	167.50	-0.2	1,747	-0.01%
2021/10/06	4.2	168.39	4.4	171.61	166.00	-0.2	1,734	-0.01%
2021/10/05	3.4	173.78	5.5	173.82	172.00	-2.1	1,741	-0.12%
2021/10/04	6.4	179.07	3.5	178.56	177.00	2.9	1,739	0.17%
2021/10/01	1.1	186.30	3	184.00	183.00	-1.9	1,741	-0.11%
2021/09/30	4.1	185.13	0	0.00	185.00	4.1	1,754	0.23%
2021/09/29	1.1	186.94	1.1	186.50	185.00	0	1,788	0.00%
2021/09/28	1	189.52	1	189.50	189.50	0	1,813	0.00%
2021/09/27	1	190.02	1	191.00	190.00	0	1,844	0.00%
2021/09/24	11	191.76	9.9	192.70	191.00	1.2	1,904	0.06%
2021/09/23	8	192.07	14.1	194.04	192.50	-6.1	1,957	-0.31%
2021/09/22	12.1	185.04	6	186.32	184.50	6	1,946	0.31%
2021/09/17	0.1	183.50	1	183.51	183.00	-0.9	1,966	-0.05%
2021/09/16	0	184.50	0	185.50	183.50	0	1,971	0.00%
2021/09/15	1.1	186.11	0	0.00	185.00	1.1	1,981	0.06%
2021/09/14	4.1	188.03	0	0.00	186.00	4.1	1,994	0.21%
2021/09/13	4.1	189.39	2	189.76	189.50	2.1	2,017	0.10%
2021/09/10	2	190.00	0	0.00	190.00	2	2,025	0.10%
2021/09/09	0	0.00	1.1	190.05	191.00	-1.1	2,061	-0.05%
2021/09/08	3.1	191.21	5.4	192.99	190.50	-2.3	2,066	-0.11%
2021/09/07	8	195.88	7.6	196.33	195.00	0.4	2,076	0.02%
2021/09/06	12	195.38	13	194.39	195.00	-1	2,096	-0.05%
2021/09/03	9	194.22	6	192.58	191.50	3	2,220	0.14%
2021/09/02	3.1	190.70	5	191.80	191.00	-2	2,325	-0.08%
2021/09/01	6.1	195.49	3	193.67	193.00	3.1	2,442	0.13%
2021/08/31	5.2	191.48	6	190.25	193.00	-0.8	2,441	-0.03%
2021/08/30	18	196.83	16.9	194.80	191.00	1.1	2,448	0.05%
2021/08/27	21.1	198.81	18.1	198.48	195.50	3.1	2,478	0.12%
2021/08/26	2	190.25	2.5	188.39	198.50	-0.5	2,377	-0.02%
2021/08/25	3	182.17	1.4	182.71	180.50	1.6	2,363	0.07%
2021/08/24	0	0.00	2.8	183.16	182.00	-2.8	2,375	-0.12%
2021/08/23	2.2	183.01	1.2	182.75	183.00	1	2,384	0.04%
2021/08/20	2.2	182.84	0	0.00	183.50	2.2	2,403	0.09%
2021/08/19	6.3	185.54	3	187.50	185.00	3.3	2,507	0.13%
2021/08/18	4.3	188.99	2.1	188.59	189.00	2.2	2,548	0.09%
2021/08/17	2	194.75	5	193.10	190.00	-3	2,560	-0.12%
2021/08/16	5.2	191.24	4	193.88	190.00	1.2	2,568	0.05%
2021/08/13	5.1	193.10	2.1	191.88	195.00	3	2,607	0.12%
2021/08/12	4.3	191.78	3	192.50	193.00	1.3	2,629	0.05%
2021/08/11	1.1	187.90	1	190.00	186.00	0.1	2,648	0.00%
2021/08/10	4	188.13	2.2	188.71	188.00	1.8	2,732	0.07%
2021/08/09	0	194.75	8.1	195.99	191.00	-8	2,839	-0.28%
2021/08/06	7.1	202.71	6.2	202.25	201.00	0.9	2,891	0.03%
2021/08/05	9.1	201.94	4.1	202.32	200.00	5	2,990	0.17%
2021/08/04	5.1	196.32	3.4	196.85	196.00	1.7	3,147	0.05%
2021/08/03	1	199.00	3	195.33	198.00	-2	3,205	-0.06%
2021/08/02	4	195.25	3	193.50	195.00	1	3,261	0.03%
2021/07/30	4	191.78	6	193.18	193.00	-2	3,320	-0.06%
2021/07/29	11.1	187.45	7.3	191.08	193.00	3.8	3,319	0.11%
2021/07/28	4.6	181.04	0	0.00	179.50	4.6	3,294	0.14%
2021/07/27	6.7	186.89	2.1	187.81	185.00	4.6	3,317	0.14%
2021/07/26	3.4	195.86	3	194.00	192.50	0.4	3,381	0.01%
2021/07/23	2.1	195.29	7	194.93	196.00	-4.9	3,441	-0.14%
2021/07/22	8.5	197.55	2.2	194.68	195.50	6.3	3,532	0.18%
2021/07/21	8.5	199.78	1	201.50	197.00	7.5	3,559	0.21%
2021/07/20	16.2	208.09	15	203.83	201.50	1.2	3,588	0.03%
2021/07/19	2.2	204.04	2.1	203.50	203.00	0.2	3,582	0.00%
2021/07/16	2.5	206.06	2.2	204.55	204.50	0.3	3,616	0.01%
2021/07/15	4.2	206.51	2	206.25	206.50	2.2	3,641	0.06%
2021/07/14	6.9	203.52	10	201.90	203.50	-3.1	3,670	-0.08%
2021/07/13	0.2	204.91	6.8	205.91	203.50	-6.6	3,681	-0.18%
2021/07/12	10.6	208.75	11.4	207.55	209.00	-0.8	3,690	-0.02%
2021/07/09	1.2	209.79	4	208.51	207.50	-2.8	3,683	-0.08%
2021/07/08	0	209.50	1	208.50	209.00	-1	3,712	-0.03%
2021/07/07	8.3	212.98	6.7	211.16	209.50	1.6	3,724	0.04%
2021/07/06	5.5	214.82	19.2	214.29	211.00	-13.7	3,739	-0.37%
2021/07/05	12.4	222.17	10.9	222.72	219.00	1.5	3,756	0.04%
2021/07/02	12.5	228.16	18	224.94	225.00	-5.5	3,753	-0.15%
2021/07/01	14.6	230.29	19.4	229.68	227.50	-4.9	3,753	-0.13%
2021/06/30	12	226.67	18.4	225.44	232.00	-6.4	3,737	-0.17%
2021/06/29	13.2	222.05	14.5	219.71	219.00	-1.4	3,729	-0.04%
2021/06/28	18	217.72	13.3	219.24	221.00	4.7	3,759	0.13%
2021/06/25	8	211.88	4	212.50	211.00	4	3,815	0.10%
2021/06/24	3	210.33	1	211.00	210.50	2	3,996	0.05%
2021/06/23	1	207.50	2.1	208.50	207.50	-1.1	3,996	-0.03%
2021/06/22	8.1	210.58	33.3	210.34	207.00	-25.2	4,001	-0.63%
2021/06/21	13.2	216.42	20.2	214.65	212.00	-7	4,031	-0.17%
2021/06/18	10	221.95	7	222.43	221.00	3	4,037	0.07%
2021/06/17	4.5	219.31	2.3	218.39	218.00	2.3	4,021	0.06%
2021/06/16	10	222.15	10.6	220.33	219.50	-0.6	4,050	-0.01%
2021/06/15	12	220.05	20.5	220.15	221.50	-8.5	4,063	-0.21%
2021/06/11	72.1	230.67	54.3	227.80	222.50	17.8	4,046	0.44%
2021/06/10	17.1	220.21	37.8	218.72	232.50	-20.7	3,944	-0.52%
2021/06/09	33.6	214.24	39.6	214.37	211.50	-5.9	3,939	-0.15%
2021/06/08	3.1	203.83	5	204.10	203.00	-1.9	3,827	-0.05%
2021/06/07	10.3	204.01	6.9	204.92	203.00	3.4	3,828	0.09%
2021/06/04	34.2	209.81	14	210.32	206.00	20.2	3,813	0.53%
2021/06/03	4.7	204.68	4	205.38	204.50	0.7	3,764	0.02%
2021/06/02	5.2	206.78	5	205.20	205.00	0.2	3,770	0.01%
2021/06/01	6	203.42	7	204.93	206.50	-1	3,770	-0.03%
2021/05/31	3.4	204.93	11.2	203.99	204.50	-7.8	3,762	-0.21%
2021/05/28	9.5	206.47	8.9	206.70	207.00	0.6	3,764	0.02%
2021/05/27	31.1	214.40	16.4	214.66	207.00	14.6	3,787	0.39%
2021/05/26	13.3	210.10	14.2	209.66	213.00	-0.9	3,736	-0.02%
2021/05/25	2.3	202.93	10	203.40	202.50	-7.7	4,135	-0.19%
2021/05/24	8	205.62	9	205.67	204.00	-1	4,305	-0.02%
2021/05/21	13	202.12	15	205.13	205.50	-2	4,611	-0.04%
2021/05/20	5.3	201.01	11	201.82	199.00	-5.7	4,576	-0.12%
2021/05/19	21.4	203.36	5	204.30	201.50	16.4	4,638	0.35%
2021/05/18	34.1	201.43	25.9	200.30	208.00	8.2	4,650	0.18%
2021/05/17	66.1	207.60	68	201.12	196.00	-1.9	4,676	-0.04%
2021/05/14	31.4	220.18	36	221.51	216.50	-4.6	4,659	-0.10%
2021/05/13	31.2	223.75	31.6	223.10	218.00	-0.4	4,622	-0.01%
2021/05/12	60.2	233.59	79.1	233.23	221.50	-18.9	4,591	-0.41%
2021/05/11	26.3	233.88	15	230.87	225.50	11.3	4,442	0.25%
2021/05/10	31.4	233.03	31	233.19	229.50	0.4	4,431	0.01%
2021/05/07	16.4	224.91	14.2	229.07	235.00	2.1	4,396	0.05%
2021/05/06	11.4	216.29	4.2	215.36	214.00	7.2	4,359	0.16%
2021/05/05	7.3	220.68	8.7	221.03	219.00	-1.3	4,368	-0.03%
2021/05/04	25.4	229.67	30	224.00	220.00	-4.7	4,385	-0.11%
2021/05/03	52.6	242.10	44.1	238.41	232.50	8.5	4,357	0.19%
2021/04/29	15	231.10	27	234.87	236.00	-12	4,298	-0.28%
2021/04/28	44.5	230.70	18	228.22	225.50	26.4	4,273	0.62%
2021/04/27	8	230.19	2	224.79	235.00	6	4,205	0.14%
2021/04/26	10.7	214.52	8.7	215.34	214.00	2	4,207	0.05%
2021/04/23	5.7	224.24	15.5	223.90	218.50	-9.8	4,268	-0.23%
2021/04/22	5.5	235.05	0.8	231.38	227.00	4.8	4,327	0.11%
2021/04/21	8.7	239.19	4	237.88	235.50	4.7	4,405	0.11%
2021/04/20	11.6	235.04	9.5	232.84	234.50	2	4,460	0.05%
2021/04/19	11.1	236.23	16.8	236.87	234.50	-5.7	4,516	-0.13%
2021/04/16	4.3	240.92	14.1	241.29	241.50	-9.8	4,537	-0.22%
2021/04/15	7.5	242.85	1.7	243.24	241.00	5.8	4,547	0.13%
2021/04/14	10.1	245.44	30.7	244.76	242.00	-20.7	4,573	-0.45%
2021/04/13	17.6	254.36	8	253.38	250.00	9.6	4,562	0.21%
2021/04/12	9.4	256.46	17.4	255.71	254.00	-8	4,570	-0.18%
2021/04/09	30.6	255.74	26.1	254.22	253.00	4.4	4,603	0.10%
2021/04/08	11.7	254.53	12.9	253.97	252.00	-1.2	4,658	-0.03%
2021/04/07	4.8	258.78	9.2	259.74	258.00	-4.4	4,685	-0.09%
2021/04/06	13.5	260.48	13.6	260.92	259.00	-0.1	4,743	0.00%
2021/04/01	15.3	270.57	16.8	269.86	267.00	-1.5	4,772	-0.03%
2021/03/31	28.6	273.03	24.4	269.96	264.50	4.2	4,761	0.09%
2021/03/30	33.5	274.81	27.2	275.26	273.00	6.3	4,714	0.13%
2021/03/29	59.7	271.83	71.5	273.65	277.00	-11.8	4,642	-0.25%
2021/03/26	6	253.58	2.8	253.41	252.50	3.2	4,518	0.07%
2021/03/25	9.4	252.01	7.1	253.13	250.00	2.2	4,553	0.05%
2021/03/24	17.7	257.89	9.8	255.68	253.50	7.8	4,589	0.17%
2021/03/23	28.9	253.15	10	252.84	250.00	18.9	4,732	0.40%
2021/03/22	7.5	247.33	16.8	247.59	246.50	-9.2	4,817	-0.19%
2021/03/19	13.9	253.08	15.9	252.01	251.50	-2	4,854	-0.04%
2021/03/18	14.2	261.72	11.4	261.25	258.00	2.8	4,961	0.06%
2021/03/17	21.9	259.43	10	259.44	258.00	11.8	5,052	0.23%
2021/03/16	10.2	264.91	8.1	263.59	261.50	2.1	5,156	0.04%
2021/03/15	27.4	272.35	25.1	269.82	262.00	2.2	5,168	0.04%
2021/03/12	6.2	261.93	10.6	261.59	261.00	-4.4	5,193	-0.08%
2021/03/11	5.7	263.66	3.9	260.20	263.00	1.9	5,235	0.04%
2021/03/10	3.3	252.89	2.7	253.21	252.00	0.6	5,273	0.01%
2021/03/09	8.8	250.03	25.3	250.63	252.00	-16.5	5,325	-0.31%
2021/03/08	8.8	257.40	11.5	253.51	250.00	-2.7	5,368	-0.05%
2021/03/05	15.8	261.04	14.8	264.15	265.00	1	5,415	0.02%
2021/03/04	17.9	252.86	14.2	254.73	251.00	3.7	5,745	0.06%
2021/03/03	20.1	255.64	14.9	257.25	255.50	5.2	5,817	0.09%
2021/03/02	20.1	248.74	13.8	248.03	245.00	6.3	5,826	0.11%
2021/02/26	16.5	263.78	26.6	266.91	260.50	-10.1	5,814	-0.17%
2021/02/25	131.6	298.60	108.5	299.62	270.00	23.1	5,776	0.40%	大買/大賣/
2021/02/24	26.2	273.43	30.2	278.90	288.00	-4	5,346	-0.07%
2021/02/23	78.7	268.41	66.1	267.09	262.00	12.6	5,197	0.24%
2021/02/22	6	254.00	1.7	254.00	254.00	4.3	4,954	0.09%
2021/02/19	15.8	222.90	16.8	221.72	231.00	-1	5,022	-0.02%
2021/02/18	16.9	211.36	16.1	211.41	210.00	0.8	5,008	0.02%
2021/02/17	38.2	214.99	28.1	216.29	208.00	10.1	5,015	0.20%
2021/02/05	20.2	210.88	39.3	211.38	220.00	-19.1	4,968	-0.38%
2021/02/04	10.2	199.24	15.1	199.91	200.00	-5	4,978	-0.10%
2021/02/03	15.4	199.55	10.5	201.80	198.50	4.9	5,008	0.10%
2021/02/02	13.2	188.59	9.3	188.58	198.00	4	5,037	0.08%
2021/02/01	14.4	185.25	18.7	185.19	184.50	-4.3	5,057	-0.09%
2021/01/29	13.1	188.21	9	188.42	184.50	4.1	5,043	0.08%
2021/01/28	3.1	193.15	8.4	191.92	192.50	-5.3	5,091	-0.10%
2021/01/27	4.2	196.37	1.4	197.02	195.00	2.9	5,163	0.06%
2021/01/26	16.3	199.79	49.1	196.96	195.00	-32.9	5,186	-0.63%
2021/01/25	11.3	207.55	7	207.82	203.00	4.3	5,185	0.08%
2021/01/22	17.2	213.08	3.1	212.49	207.00	14.1	5,215	0.27%
2021/01/21	13.3	211.07	12.1	210.77	213.50	1.2	5,289	0.02%
2021/01/20	33.2	207.19	30.1	208.95	207.00	3.1	5,496	0.06%
2021/01/19	23.3	208.35	15.2	207.35	206.00	8.1	5,514	0.15%
2021/01/18	50.3	208.79	40.2	210.17	210.00	10.1	5,560	0.18%
2021/01/15	30.1	197.37	28.4	197.08	199.00	1.7	5,503	0.03%
2021/01/14	18.1	196.19	24.1	195.16	189.00	-6	5,417	-0.11%
2021/01/13	19.9	206.61	15.1	205.42	202.00	4.7	5,323	0.09%
2021/01/12	27.1	215.54	27.2	216.85	213.50	-0.1	5,269	0.00%
2021/01/11	9.3	215.97	14.7	217.43	212.50	-5.4	5,204	-0.10%
2021/01/08	12.8	222.87	14.2	223.69	222.50	-1.4	5,218	-0.03%
2021/01/07	24.7	231.44	26	226.54	225.00	-1.4	5,228	-0.03%
2021/01/06	27.2	227.13	24.1	230.50	225.50	3.2	5,209	0.06%
2021/01/05	26.3	231.30	27.1	230.87	230.50	-0.8	5,220	-0.02%
2021/01/04	27.2	233.23	30.2	235.71	229.00	-3	5,227	-0.06%
2020/12/31	50.2	250.89	48.5	247.50	241.00	1.7	5,212	0.03%
2020/12/30	11	242.64	8	246.13	246.50	3	5,118	0.06%
2020/12/29	24.4	249.84	52.4	251.17	242.00	-28	5,073	-0.55%
2020/12/28	12.2	243.23	13.1	241.43	244.50	-1	5,001	-0.02%
2020/12/25	12.2	231.12	14	231.39	231.00	-1.8	4,950	-0.04%
2020/12/24	11.3	228.72	6.3	228.10	226.00	5	4,948	0.10%
2020/12/23	5.1	235.69	8	236.88	233.00	-2.9	4,959	-0.06%
2020/12/22	17.5	237.47	13.2	236.06	237.00	4.3	4,986	0.09%
2020/12/21	14.4	237.37	13	238.19	233.50	1.4	4,990	0.03%
2020/12/18	13.2	243.51	13	244.27	238.50	0.2	4,982	0.00%
2020/12/17	83.4	253.35	72.4	252.19	240.50	11	5,021	0.22%
2020/12/16	21.6	238.66	23.1	238.66	248.50	-1.5	4,909	-0.03%
2020/12/15	14.3	229.47	11.1	230.29	226.00	3.2	5,047	0.06%
2020/12/14	21.3	249.59	26.1	247.02	238.50	-4.7	5,032	-0.09%
2020/12/11	28.1	227.38	19.2	227.61	237.50	9	4,937	0.18%
2020/12/10	8.9	224.22	13.7	220.95	216.00	-4.8	4,882	-0.10%
2020/12/09	10.5	235.72	5	235.20	234.50	5.5	4,796	0.11%
2020/12/08	20.2	242.64	27.8	240.85	236.00	-7.7	4,776	-0.16%
2020/12/07	8.5	261.52	4.4	258.19	255.50	4.1	4,665	0.09%
2020/12/04	7.2	261.48	6.3	264.98	266.00	0.9	4,665	0.02%
2020/12/03	12.4	262.65	2.6	264.75	260.00	9.8	4,726	0.21%
2020/12/02	9	268.47	4.2	269.86	267.50	4.9	4,730	0.10%
2020/12/01	22.7	277.38	3.1	276.13	274.00	19.6	4,747	0.41%
2020/11/30	17	289.36	14.4	292.32	286.00	2.6	4,774	0.06%
2020/11/27	9.1	290.81	9.2	289.02	292.00	0	4,452	0.00%
2020/11/26	2	280.98	4	280.49	282.00	-2	4,425	-0.05%
2020/11/25	3	280.15	3.1	278.32	276.00	-0.1	4,446	0.00%
2020/11/24	2.2	276.43	3	276.00	274.50	-0.8	4,451	-0.02%
2020/11/23	5	277.90	6	277.58	277.50	-1	4,506	-0.02%
2020/11/20	4.2	275.95	4	277.00	274.00	0.2	4,575	0.00%
2020/11/19	22.1	289.14	10.1	284.00	280.50	12	4,582	0.26%
2020/11/18	9.5	284.63	9.2	285.40	287.00	0.3	4,550	0.01%
2020/11/17	7.3	275.66	7.4	274.22	277.00	-0.1	4,617	0.00%
2020/11/16	10.6	266.12	6	262.25	265.00	4.6	4,598	0.10%
2020/11/13	12.2	266.37	12	266.13	268.50	0.2	4,623	0.00%
2020/11/12	18.2	267.87	14	271.32	264.50	4.2	4,625	0.09%
2020/11/11	8.1	276.33	11	278.00	279.00	-3	4,559	-0.07%
2020/11/10	16.3	280.88	52	272.91	272.00	-35.7	4,573	-0.78%
2020/11/09	11.4	291.10	9.6	292.38	285.00	1.8	4,571	0.04%
2020/11/06	5.1	295.61	9.1	295.83	296.00	-4	4,622	-0.09%
2020/11/05	13.1	293.12	12	293.63	292.00	1.1	4,673	0.02%
2020/11/04	57.8	280.32	34.1	283.02	290.00	23.7	4,689	0.51%
2020/11/03	24.2	285.64	4.3	284.40	280.50	19.9	4,660	0.43%
2020/11/02	6.3	293.09	3.8	292.55	288.00	2.5	4,729	0.05%
2020/10/30	13.3	291.48	9	295.55	293.00	4.2	4,734	0.09%
2020/10/29	20.2	293.53	81	292.48	298.00	-60.8	4,709	-1.29%
2020/10/28	63.6	322.19	34	310.28	297.00	29.6	4,687	0.63%
2020/10/27	13.1	321.89	12.1	321.31	324.50	1	4,428	0.02%
2020/10/26	16.9	328.78	20.2	329.74	320.00	-3.3	4,371	-0.08%
2020/10/23	5	347.48	1	344.50	343.00	4	4,393	0.09%
2020/10/22	3	345.50	5	345.50	343.00	-2	4,372	-0.05%
2020/10/21	5	351.19	4	352.13	347.50	1	4,380	0.02%
2020/10/20	5	349.10	1	353.00	351.00	4	4,380	0.09%
2020/10/19	1	346.00	3.3	347.04	345.00	-2.3	4,444	-0.05%
2020/10/16	9	348.83	15	349.27	344.00	-6	4,431	-0.14%
2020/10/15	8	340.13	7	340.43	338.00	1	4,524	0.02%
2020/10/14	3	350.63	1	348.00	345.50	2	4,524	0.04%
2020/10/13	9	351.44	12	351.71	350.50	-3	4,548	-0.07%
2020/10/12	5	353.10	4	352.61	349.00	1	4,651	0.02%
2020/10/08	4.4	347.82	20	345.10	349.50	-15.7	4,628	-0.34%
2020/10/07	14	340.71	4	340.38	338.50	10	4,573	0.22%
2020/10/06	3	346.00	0	0.00	342.00	3	4,568	0.07%
2020/10/05	1	342.50	4	342.25	344.00	-3	4,614	-0.07%
2020/09/30	3	336.01	6	340.17	342.00	-3	4,623	-0.06%
2020/09/29	11.1	336.81	9	335.06	331.00	2.1	4,614	0.05%
2020/09/28	17.1	351.42	12	350.54	343.50	5.1	4,689	0.11%
2020/09/25	7	352.14	5.2	352.23	357.00	1.8	4,718	0.04%
2020/09/24	11	343.77	12.1	346.92	345.50	-1.1	4,785	-0.02%
2020/09/23	7.1	338.00	11.1	339.45	336.00	-4	4,796	-0.08%
2020/09/22	48.1	343.59	12	340.38	333.00	36.1	4,843	0.75%
2020/09/21	13.1	367.85	7.1	366.61	359.50	6	4,758	0.13%
2020/09/18	11.3	349.71	26	356.58	367.00	-14.8	4,698	-0.31%
2020/09/17	4	329.76	13	330.08	334.50	-9	4,477	-0.20%
2020/09/16	5	326.19	8	328.31	324.50	-3	4,464	-0.07%
2020/09/15	5	324.00	14	327.04	328.50	-9	4,437	-0.20%
2020/09/14	11	305.64	7.2	311.10	312.50	3.9	4,488	0.09%
2020/09/11	4	304.00	6	305.25	306.00	-2	4,440	-0.05%
2020/09/10	6	304.16	12.1	302.86	301.50	-6.1	4,397	-0.14%
2020/09/09	21.1	303.64	21	308.36	302.00	0.1	4,361	0.00%
2020/09/08	20	292.43	10.1	288.83	309.50	9.9	4,352	0.23%
2020/09/07	11.1	293.99	13	291.42	283.50	-1.9	4,376	-0.04%
2020/09/04	13.1	296.15	16	298.03	300.00	-2.9	4,377	-0.07%
2020/09/03	15.2	310.31	13.1	311.97	306.00	2.1	4,422	0.05%
2020/09/02	3	333.49	6	335.00	329.50	-3	4,374	-0.07%
2020/09/01	9	333.44	4	334.38	330.00	5	4,360	0.11%
2020/08/31	4.3	331.53	18.3	331.45	339.50	-13.9	4,326	-0.32%
2020/08/28	8.1	323.60	13	322.96	322.00	-4.9	4,298	-0.11%
2020/08/27	13.1	328.58	10.1	326.84	320.50	3	4,276	0.07%
2020/08/26	20.1	318.80	16	323.66	330.00	4.1	4,227	0.10%
2020/08/25	12.1	296.53	13.1	298.04	303.00	-1.1	4,205	-0.02%
2020/08/24	15.1	298.18	22	300.59	299.00	-6.9	4,188	-0.17%
2020/08/21	22.1	294.05	37	286.49	293.50	-14.9	4,166	-0.36%
2020/08/20	20.3	343.15	9	329.61	303.00	11.3	4,068	0.28%
2020/08/19	16.1	323.73	23.1	328.56	336.50	-7.1	4,045	-0.17%
2020/08/18	14.1	296.12	16.8	298.60	306.50	-2.7	4,028	-0.07%
2020/08/17	8.2	277.45	9	277.44	280.00	-0.9	3,992	-0.02%
2020/08/14	16.1	277.82	11	278.36	275.00	5.1	4,238	0.12%
2020/08/13	38.2	268.56	9	269.89	269.50	29.2	4,159	0.70%
2020/08/12	34.1	272.36	36.1	273.93	278.50	-2	4,053	-0.05%
2020/08/11	29.2	249.71	14	250.14	253.50	15.2	3,946	0.38%
2020/08/10	10	237.30	11	237.44	246.50	-1	3,898	-0.03%
2020/08/07	7.2	224.41	4.3	225.18	224.50	2.9	3,870	0.07%
2020/08/06	52.3	231.14	10	226.05	221.00	42.3	3,827	1.10%
2020/08/05	11.2	229.89	1	230.00	226.50	10.2	3,743	0.27%
2020/08/04	6.1	206.45	0	0.00	213.50	6.1	3,744	0.16%
2020/08/03	6	196.42	2.2	200.55	203.50	3.8	3,756	0.10%
2020/07/30	0	0.00	1	168.50	168.50	-1	3,792	-0.03%
2020/07/29	4	159.38	20.6	163.85	153.50	-16.6	3,833	-0.43%
2020/07/28	5.2	170.50	6	170.50	170.50	-0.8	3,750	-0.02%
2020/07/27	3.2	192.42	10	199.00	189.00	-6.8	3,731	-0.18%
2020/07/24	6.6	214.91	4.5	217.56	210.00	2.1	3,743	0.06%
2020/07/23	22	224.36	6.3	210.52	224.50	15.7	3,790	0.41%
2020/07/22	10	213.50	7.2	213.50	213.50	2.9	3,843	0.07%
2020/07/21	12.2	202.64	17	198.03	194.50	-4.8	3,912	-0.12%
2020/07/20	1	216.00	10	216.00	216.00	-9	3,895	-0.23%
2020/07/17	0	0.00	6	240.00	240.00	-6	4,122	-0.15%
2020/07/16	14.4	279.45	94	269.27	266.50	-79.6	4,085	-1.95%
2020/07/15	3	296.00	3	296.00	296.00	0	3,937	0.00%
2020/07/14	0	0.00	1	328.50	328.50	-1	3,918	-0.03%
2020/07/13	5.3	364.50	2	364.50	364.50	3.3	3,934	0.08%
2020/07/10	18.6	409.74	6	410.83	405.00	12.6	3,946	0.32%
2020/07/09	15.4	465.58	0	0.00	450.00	15.4	3,890	0.40%
2020/07/08	9.2	429.84	1	433.50	433.50	8.2	3,868	0.21%
2020/07/07	17.3	387.67	25	392.02	394.50	-7.7	3,871	-0.20%
2020/07/06	17	349.26	12	347.17	359.00	5	3,749	0.13%
2020/07/03	23	313.46	13	319.75	326.50	10	3,679	0.27%
2020/07/02	16	283.98	37	294.91	297.00	-21	3,538	-0.59%
2020/07/01	10	264.95	18	267.31	270.00	-8	3,447	-0.23%
2020/06/30	3.2	243.20	1	240.00	249.00	2.2	3,353	0.06%
2020/06/29	7	235.00	1	243.00	241.50	6	3,333	0.18%
2020/06/24	11.5	229.57	4.5	225.31	228.00	7	3,300	0.21%
2020/06/23	11.2	242.19	3	244.67	240.00	8.2	3,276	0.25%
2020/06/22	6.1	263.43	1	269.00	260.00	5.1	3,249	0.16%
2020/06/19	24.2	247.21	11	240.27	251.00	13.2	3,215	0.41%
2020/06/18	1	228.50	0	0.00	228.50	1	3,092	0.03%
2020/06/16	1	189.50	0	0.00	189.50	1	3,107	0.03%
2020/06/12	4.2	172.50	3	172.50	172.50	1.2	3,126	0.04%
2020/06/11	17.2	225.49	20	208.90	191.50	-2.9	3,080	-0.09%
2020/06/10	8	201.94	7.4	210.60	212.50	0.6	2,963	0.02%
2020/06/09	13	185.31	12	187.04	193.50	1	2,913	0.03%
2020/06/08	5	170.60	3	172.67	176.00	2	2,801	0.07%
2020/06/05	1	154.50	1	154.50	160.00	0	2,761	0.00%
2020/06/04	5	152.00	0	0.00	150.50	5	2,754	0.18%
2020/06/03	2	151.00	1.9	151.50	152.50	0.1	2,737	0.00%
2020/06/02	12	141.88	1	142.00	144.00	11	2,706	0.41%
2020/06/01	7	133.71	0	0.00	138.50	7	2,681	0.26%
2020/05/29	1	140.00	5	146.80	139.50	-4	2,654	-0.15%
2020/05/28	1	129.00	1	134.00	134.00	0	2,596	0.00%
2020/05/27	9	121.61	2	126.75	126.00	7	2,615	0.27%
2020/05/26	27.5	125.51	2	136.25	123.50	25.5	2,638	0.97%
2020/05/25	8	133.44	1	128.11	132.50	7	2,589	0.27%
2020/05/22	18	121.50	13.8	119.11	125.00	4.2	2,545	0.16%
2020/05/21	12	115.08	0	0.00	114.50	12	2,478	0.48%
2020/05/20	30	124.03	15	125.87	127.00	15	2,458	0.61%
2020/05/18	0	0.00	3	105.00	105.00	-3	2,158	-0.14%
2020/05/15	0	0.00	2	95.80	95.80	-2	2,151	-0.09%
2020/05/14	32	87.10	2	87.10	87.10	30	2,131	1.41%
2020/05/13	2	77.10	10	78.00	79.20	-8	2,079	-0.38%
2020/05/12	3	70.67	9.2	71.89	72.00	-6.2	2,016	-0.31%
2020/05/11	4	73.25	2	73.00	73.00	2	1,979	0.10%
2020/05/08	7	76.07	4	75.83	75.20	3	1,939	0.15%
2020/05/07	7	71.43	8	72.04	74.00	-1	1,891	-0.05%
2020/05/06	10	71.78	1	74.30	68.00	9	1,838	0.49%
2020/05/05	10	67.37	2	67.70	67.70	8	1,795	0.45%
2020/05/04	1	61.60	0.2	61.60	61.60	0.8	1,715	0.05%
2020/04/30	1	56.00	1	56.00	56.00	0	1,682	0.00%
2020/04/28	4	51.55	9	51.07	51.60	-5	1,625	-0.31%
2020/04/27	8	55.41	10	55.85	55.80	-2	1,583	-0.13%
2020/04/24	40.2	55.61	90	52.85	55.10	-49.8	1,505	-3.31%
2020/04/23	34	50.56	13	50.63	51.70	21	1,350	1.55%
2020/04/22	19	46.33	4	47.50	47.00	15	1,252	1.20%
2020/04/21	12.1	46.07	5	46.10	46.10	7.1	1,106	0.64%
2020/04/17	0	0.00	2	38.15	38.15	-2	807	-0.25%
2020/04/14	14	31.76	0	0.00	31.55	14	795	1.76%
2020/04/13	0	0.00	1	31.20	31.30	-1	778	-0.13%
2020/04/10	1	29.90	0	0.00	29.95	1	758	0.13%
2020/04/09	0	0.00	2	29.38	30.10	-2	766	-0.26%
2020/04/08	1	29.70	3	30.30	29.85	-2	758	-0.26%
2020/04/07	3	27.15	0	0.00	27.60	3	732	0.41%
2020/04/06	0	0.00	1	26.75	27.00	-1	755	-0.13%
2020/03/24	0	0.00	7	23.15	23.15	-7	770	-0.91%
2020/03/23	2	21.05	0	0.00	21.05	2	760	0.26%
2020/03/20	5	21.47	0	0.00	21.35	5	757	0.66%
2020/03/18	0	0.00	3	23.38	22.55	-3	750	-0.40%
2020/03/17	2	23.70	0	0.00	23.80	2	745	0.27%
2020/03/16	0	0.00	1	26.45	25.40	-1	725	-0.14%
2020/03/13	3	25.77	0.3	26.75	26.50	2.7	718	0.38%
2020/03/06	0	0.00	2	30.90	31.20	-2	695	-0.29%
2020/03/05	0	0.00	1	30.50	30.55	-1	689	-0.15%
2020/03/04	0	0.00	1	30.50	30.50	-1	690	-0.14%
2020/02/27	6	31.59	0	0.00	31.30	6	662	0.91%
2020/02/26	0	0.00	1	33.10	33.10	-1	607	-0.16%
2020/02/24	0	0.00	1	30.20	30.05	-1	577	-0.17%
2020/02/20	0	0.00	1	31.00	30.55	-1	588	-0.17%
2020/02/19	1	29.60	0	0.00	29.65	1	567	0.18%
2020/02/18	0	0.00	4	29.45	29.25	-4	577	-0.69%
2020/02/17	4	29.25	0	0.00	29.10	4	574	0.70%
2020/02/13	0	0.00	3	29.10	29.10	-3	569	-0.53%
2020/02/10	0	0.00	1	28.55	28.30	-1	552	-0.18%
2020/02/06	6	28.13	1	28.10	28.00	5	545	0.92%
2020/02/05	1	28.10	0	0.00	27.80	1	544	0.18%
2020/02/04	1	26.80	0	0.00	27.00	1	538	0.19%
2020/02/03	1	26.00	1	27.20	26.45	0	536	0.00%
2020/01/20	2	29.10	0	0.00	29.15	2	539	0.37%
2020/01/17	1	29.25	0	0.00	29.25	1	534	0.19%
2020/01/06	3	30.75	0	0.00	30.55	3	509	0.59%
2020/01/03	0	0.00	2	30.30	30.50	-2	500	-0.40%
2019/12/30	4	30.35	1	30.20	29.80	3	481	0.62%
2019/12/27	0	0.00	1	31.15	31.70	-1	453	-0.22%
2019/12/26	1	30.80	1	30.30	31.00	0	426	0.00%
2019/12/16	2	29.43	3	29.57	29.25	-1	396	-0.25%
2019/12/06	3	29.87	3	29.90	29.75	0	387	0.00%
2019/12/04	3	29.35	3	29.70	29.50	0	350	0.00%
2019/11/26	0	0.00	1	28.70	28.85	-1	362	-0.28%
2019/11/22	1	29.90	0	0.00	29.80	1	354	0.28%
2019/11/21	0	0.00	2	29.68	29.50	-2	345	-0.58%
2019/11/20	5.2	29.00	0	0.00	29.35	5.2	324	1.59%
2019/11/18	0	0.00	1	27.65	27.15	-1	305	-0.33%
2019/11/15	0	0.00	1	27.00	27.90	-1	319	-0.31%
2019/11/04	0	0.00	0.1	27.05	27.30	-0.1	333	-0.03%
2019/10/31	0	0.00	1	27.05	27.05	-1	343	-0.29%
2019/10/30	0	0.00	1	27.20	27.25	-1	342	-0.29%
2019/10/28	0	0.00	14	27.00	26.70	-14	341	-4.10%
2019/10/24	0	0.00	1	27.85	27.85	-1	330	-0.30%
2019/10/16	0	0.00	1	27.60	27.60	-1	353	-0.28%
2019/10/15	3	27.70	0	0.00	27.65	3	352	0.85%
2019/09/18	1	29.90	0	0.00	29.60	1	337	0.30%
2019/09/17	0	0.00	10	29.64	29.60	-10	335	-2.98%
2019/09/16	0	0.00	1	29.60	29.20	-1	329	-0.30%
2019/09/10	0	0.00	1	29.05	29.10	-1	330	-0.30%
2019/09/09	0	0.00	2	29.50	29.50	-2	328	-0.61%
2019/09/06	0	0.00	1	29.50	29.70	-1	334	-0.30%
2019/09/03	0	0.00	2	30.50	30.50	-2	321	-0.62%
2019/09/02	1	30.25	1	30.30	30.50	0	310	0.00%
2019/08/30	0	0.00	1	29.70	29.75	-1	300	-0.33%
2019/08/29	0	0.00	2	29.70	29.60	-2	299	-0.67%
2019/08/27	0	0.00	2	29.95	29.85	-2	297	-0.67%
2019/08/26	0	0.00	7	29.61	29.65	-7	294	-2.38%
2019/08/22	0	0.00	13	30.67	30.70	-13	280	-4.63%
2019/08/20	2	30.83	0	0.00	30.90	2	271	0.74%
2019/08/19	1	30.25	0	0.00	30.75	1	252	0.40%
2019/08/13	0	0.00	1	29.15	29.15	-1	226	-0.44%
2019/08/05	1	29.00	1	29.20	28.90	0	226	0.00%
2019/08/02	3	28.08	0	0.00	28.30	3	217	1.38%
2019/07/30	0	0.00	2	28.65	28.70	-2	214	-0.93%
2019/07/22	0	0.00	1	29.80	29.65	-1	212	-0.47%
2019/07/19	1	29.35	0	0.00	29.35	1	207	0.48%
2019/07/18	1	29.50	0	0.00	29.35	1	208	0.48%
2019/07/15	1	28.95	0	0.00	28.95	1	196	0.51%
2019/07/05	1	28.65	0	0.00	28.65	1	209	0.48%
2019/06/25	0	0.00	46	28.10	28.00	-46	220	-20.86%
2019/06/24	1	28.35	0	0.00	28.20	1	220	0.45%
2019/06/14	0	0.00	2	28.40	28.65	-2	230	-0.87%
2019/05/14	2	26.35	0	0.00	27.15	2	554	0.36%
2019/05/06	1	28.40	1	28.50	28.35	0	562	0.00%
2019/05/03	0	0.00	1	29.00	29.00	-1	560	-0.18%
2019/04/29	0	0.00	2	29.30	28.80	-2	563	-0.36%
2019/04/25	1	29.75	0	0.00	29.75	1	558	0.18%
2019/04/24	2	30.05	1	30.15	29.75	1	559	0.18%
2019/04/17	2	30.20	0	0.00	29.90	2	580	0.34%
2019/04/10	1	30.10	0	0.00	29.80	1	571	0.18%
2019/04/09	0	0.00	2	29.75	30.00	-2	569	-0.35%
2019/04/03	0	0.00	2	29.30	29.30	-2	564	-0.35%
2019/04/02	2	29.00	0	0.00	28.95	2	562	0.36%
2019/03/28	0	29.30	0	0.00	29.50	0	558	0.00%
2019/03/27	0	0.00	1	29.85	29.75	-1	558	-0.18%
2019/03/20	0	29.30	0	0.00	29.25	0	553	0.00%
2019/03/18	0	28.85	0	0.00	29.00	0	550	0.00%
2019/03/15	1	29.45	0	0.00	29.45	1	541	0.18%
2019/03/14	1	30.50	0	0.00	30.00	1	526	0.19%
2019/03/13	2	31.25	0	0.00	31.10	2	511	0.39%
2019/03/12	2	31.75	0	0.00	31.65	2	508	0.39%
2019/03/11	4	32.10	0	0.00	32.00	4	507	0.79%
2019/03/08	7	33.17	0	0.00	33.10	7	504	1.39%
2019/03/05	9	32.25	2	32.00	31.80	7	463	1.51%
2019/03/04	6	32.36	0	0.00	32.05	6	462	1.30%
2019/02/20	0	0.00	1	32.15	32.00	-1	431	-0.23%
2019/02/19	1	31.90	0	0.00	31.60	1	421	0.24%
2019/02/15	0	0.00	7	29.70	29.75	-7	322	-2.17%
2019/02/14	0	0.00	11	29.20	29.10	-11	299	-3.68%
2019/01/25	0	0.00	8	27.75	27.45	-8	315	-2.53%
2019/01/09	4	28.10	0	0.00	27.80	4	401	1.00%
2019/01/08	4	28.93	0	0.00	28.40	4	402	0.99%
2019/01/02	0	0.00	1	26.20	26.60	-1	474	-0.21%
2018/12/25	0	0.00	8	26.17	26.20	-8	581	-1.38%
2018/12/22	5	26.65	7	27.00	26.55	-2	585	-0.34%
2018/12/21	0	0.00	4	26.75	26.75	-4	590	-0.68%
2018/12/12	0	0.00	5	26.95	26.70	-5	623	-0.80%
2018/12/11	0	0.00	1	26.70	26.70	-1	631	-0.16%
2018/12/07	2	27.00	0	0.00	27.00	2	681	0.29%
2018/12/04	2	27.90	1	27.95	27.75	1	738	0.14%
2018/11/30	3	29.03	2	29.40	28.55	1	780	0.13%
2018/11/29	2	27.85	0	0.00	28.50	2	768	0.26%
2018/11/27	1	27.90	0	0.00	28.00	1	757	0.13%
2018/11/23	10	27.73	2	27.73	27.70	8	756	1.06%
2018/11/22	1	27.30	0	0.00	27.60	1	748	0.13%
2018/11/20	1	27.10	0	0.00	26.95	1	744	0.13%
2018/11/06	0	0.00	7	28.99	28.60	-7	749	-0.93%
2018/10/30	0.1	26.50	0	0.00	26.55	0.1	739	0.01%
2018/10/29	1	26.95	0	0.00	26.90	1	740	0.14%
2018/10/25	3	28.03	0	0.00	27.75	3	731	0.41%
2018/10/24	1	28.45	1	29.20	28.70	0	726	0.00%
2018/10/23	4	29.28	8	29.77	29.20	-4	717	-0.56%
2018/10/22	2	29.30	16	29.98	29.35	-14	708	-1.98%
2018/10/19	4	28.84	0	0.00	29.15	4	694	0.58%
2018/10/18	7	28.98	10	29.48	28.70	-3	687	-0.44%
2018/10/17	0	0.00	1	28.40	28.25	-1	671	-0.15%
2018/10/11	8	26.21	0	0.00	26.20	8	652	1.23%
2018/10/09	11	30.06	0	0.00	29.10	11	630	1.74%
2018/10/08	1	31.90	5	31.90	31.90	-4	578	-0.69%
2018/10/04	2	28.00	0.3	29.20	29.40	1.7	502	0.34%
2018/10/03	0	0.00	1	28.00	27.75	-1	511	-0.20%
2018/09/27	3	28.45	0	0.00	28.30	3	538	0.56%
2018/09/20	3	28.00	0	0.00	27.70	3	533	0.56%
2018/09/13	0	0.00	2	29.35	29.20	-2	531	-0.38%
2018/09/12	2	28.50	2	29.15	29.20	0	495	0.00%
2018/09/10	2	27.10	1	27.50	27.05	1	469	0.21%
2018/09/07	1	28.95	6	28.98	28.95	-5	447	-1.12%
2018/09/06	1	26.40	0	0.00	26.40	1	412	0.24%
2018/08/31	3	26.05	0	0.00	26.00	3	470	0.64%
2018/08/29	0	0.00	1	26.00	25.90	-1	510	-0.20%
2018/08/28	0.1	25.85	0	0.00	26.00	0.1	521	0.02%
2018/08/13	5	26.80	1	26.90	26.35	4	758	0.53%
2018/08/07	1	29.00	0	0.00	29.00	1	849	0.12%
2018/08/06	1	29.40	0	0.00	29.50	1	899	0.11%
2018/07/18	5	31.25	0	0.00	30.05	5	1,863	0.27%
2018/07/17	1	31.70	0	0.00	31.10	1	1,877	0.05%
2018/07/11	0	0.00	2	31.75	31.65	-2	1,944	-0.10%
2018/07/10	2	29.20	0	0.00	31.00	2	1,950	0.10%
2018/07/05	0	0.00	1	29.15	27.90	-1	2,052	-0.05%
2018/07/04	3	29.00	1	29.40	29.10	2	2,132	0.09%
2018/07/03	3	30.50	5	30.81	29.85	-2	2,203	-0.09%
2018/06/28	0	0.00	1	30.85	30.40	-1	2,217	-0.05%
2018/06/25	0	0.00	1	33.10	32.80	-1	2,227	-0.04%
2018/06/21	1	33.00	0	0.00	32.90	1	2,272	0.04%
2018/06/19	1	33.00	0	0.00	32.75	1	2,299	0.04%
2018/06/14	0.2	32.70	0	0.00	32.85	0.2	2,338	0.01%
2018/06/13	0.1	33.40	0	0.00	33.60	0.1	2,377	0.00%
2018/06/12	0.1	33.75	8	33.71	33.95	-7.9	2,404	-0.33%
2018/06/11	0	0.00	1	33.00	34.70	-1	2,475	-0.04%
2018/06/08	10.1	33.18	0	0.00	33.10	10.1	2,514	0.40%
2018/06/06	1.1	34.45	0	0.00	34.45	1.1	2,494	0.04%
2018/06/05	0	0.00	1	36.30	35.45	-1	2,487	-0.04%
2018/06/01	1	36.60	0	0.00	36.50	1	2,497	0.04%
2018/05/31	1	34.80	0	0.00	36.25	1	2,534	0.04%
2018/05/30	2.1	35.17	0	0.00	34.60	2.1	2,564	0.08%
2018/05/29	1.1	35.91	0	0.00	35.75	1.1	2,547	0.04%
2018/05/28	0	0.00	2	36.70	36.45	-2	2,557	-0.08%
2018/05/25	0.2	36.70	1	37.00	36.80	-0.8	2,556	-0.03%
2018/05/24	0	0.00	11	37.70	37.60	-11	2,532	-0.43%
2018/05/22	11	38.46	4	38.73	37.75	7	2,501	0.28%
2018/05/21	0	0.00	1	37.70	37.50	-1	2,476	-0.04%
2018/05/17	1.1	37.93	0	0.00	37.20	1.1	2,454	0.04%
2018/05/16	0	0.00	14	38.97	38.50	-14	2,429	-0.58%
2018/05/15	3	38.52	6	38.83	38.45	-3	2,403	-0.12%
2018/05/14	11	36.73	3	38.43	39.00	8	2,370	0.34%
2018/05/11	1	37.35	5	36.20	36.05	-4	2,323	-0.17%
2018/05/10	1	37.55	4	37.35	37.90	-3	2,277	-0.13%
2018/05/09	17	38.64	88	38.38	37.60	-71	2,226	-3.19%
2018/05/08	83	40.64	10	40.45	39.65	73	2,153	3.39%
2018/05/07	5	41.13	88	40.44	40.70	-83	2,087	-3.98%
2018/05/04	87	39.57	34	38.12	40.40	53	1,959	2.70%
2018/05/03	41	38.90	0	0.00	39.60	41	1,774	2.31%
2018/05/02	0	0.00	1	36.00	36.00	-1	1,491	-0.07%
2018/04/30	7	32.75	0.2	32.75	32.75	6.8	1,461	0.47%
2018/04/20	2	31.30	0	31.55	31.70	2	1,337	0.15%
2018/04/12	2	32.15	0	0.00	32.30	2	1,235	0.16%
2018/04/09	0	0.00	2	29.95	30.05	-2	1,055	-0.19%
2018/03/31	1	27.30	0	0.00	27.30	1	962	0.10%
2018/03/23	1	26.30	0	0.00	26.60	1	885	0.11%
2018/03/20	0	0.00	4	28.15	27.75	-4	820	-0.49%
2018/03/19	1	28.60	10	28.50	28.10	-9	796	-1.13%
2018/03/14	0	0.00	2	26.45	26.45	-2	634	-0.32%
2018/03/12	0	0.00	0.7	24.20	24.20	-0.7	578	-0.12%
2018/03/07	6	25.07	0	0.00	24.90	6	543	1.10%
2018/03/06	2	24.95	0	0.00	25.15	2	517	0.39%
2018/03/05	0	0.00	4	25.14	25.15	-4	458	-0.87%
2018/03/01	1	23.20	0	0.00	23.40	1	384	0.26%
2018/02/06	5	20.00	0	0.00	19.85	5	344	1.45%
2018/01/30	1	21.25	0	0.00	20.90	1	334	0.30%
2018/01/22	0	0.00	2	22.10	22.10	-2	334	-0.60%