新普 (6121)-新光券商分點個股進出

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

新普

(6121)

可現股當沖

股價
430.0
漲跌
▲6.5
漲幅
+1.53%
成交量
953張
產業
上櫃電腦及週邊類股
574人加入追蹤

立即追蹤
本地時間:14:30

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

新普 (6121)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2.2	427.82	12	430.04	430.00	-9.8	2,100	-0.47%
2024/04/25	2.4	422.37	3	423.67	423.50	-0.6	2,094	-0.03%
2024/04/24	3	418.86	5.6	419.75	423.50	-2.5	2,098	-0.12%
2024/04/23	6.5	417.28	7	416.57	415.00	-0.5	2,103	-0.02%
2024/04/22	3	415.33	9.2	417.44	417.50	-6.2	2,109	-0.30%
2024/04/19	13.5	416.94	8.1	418.20	413.00	5.4	2,100	0.26%
2024/04/18	3.3	422.64	5	421.30	431.50	-1.7	2,078	-0.08%
2024/04/17	8.4	418.25	5	419.69	416.00	3.4	2,078	0.16%
2024/04/16	8.2	421.37	2.4	417.96	416.50	5.8	2,068	0.28%
2024/04/15	1	428.54	5.5	429.98	430.50	-4.4	2,039	-0.22%
2024/04/12	7.3	427.85	2.7	427.97	430.00	4.6	2,038	0.22%
2024/04/11	14.6	425.38	21.1	426.67	433.00	-6.4	2,038	-0.32%
2024/04/10	25.8	432.30	20.5	432.49	427.00	5.3	2,023	0.26%
2024/04/09	3	434.18	6.4	436.62	437.00	-3.4	2,009	-0.17%
2024/04/08	12.4	430.81	7.2	434.77	434.50	5.2	2,008	0.26%
2024/04/03	6.2	437.73	11.2	439.78	438.00	-5	1,991	-0.25%
2024/04/02	4.1	438.14	10	438.90	437.00	-5.9	1,980	-0.30%
2024/04/01	30.2	437.74	9.3	435.50	434.00	20.8	1,969	1.06%
2024/03/29	59.9	443.10	81.5	446.68	448.00	-21.6	1,931	-1.12%
2024/03/28	27.2	455.77	26.7	458.82	451.50	0.5	1,807	0.03%
2024/03/27	51.8	449.63	51.4	449.80	456.50	0.4	1,743	0.02%
2024/03/26	41.4	438.71	19.1	440.33	437.50	22.4	1,664	1.34%
2024/03/25	31.5	442.76	15.2	441.30	438.00	16.3	1,622	1.00%
2024/03/22	39.1	456.92	28.6	455.58	456.00	10.5	1,581	0.67%
2024/03/21	34.1	478.22	28.5	481.40	470.00	5.6	1,536	0.36%
2024/03/20	65.3	498.21	33.9	497.55	487.00	31.5	1,484	2.12%
2024/03/19	37.7	494.78	41.7	495.66	488.00	-4	1,392	-0.28%
2024/03/18	16.4	470.03	22.1	467.92	471.00	-5.7	1,304	-0.44%
2024/03/15	30.5	473.76	31.5	480.11	469.00	-1	1,275	-0.08%
2024/03/14	31	513.71	13	505.91	501.00	18	1,196	1.50%
2024/03/13	31.2	538.29	24.1	536.37	556.00	7	1,157	0.61%
2024/03/12	17.3	512.47	11.6	508.08	506.00	5.7	1,103	0.51%
2024/03/11	8.2	475.85	7.6	475.33	477.00	0.7	1,087	0.06%
2024/03/08	20.2	484.11	35.9	488.18	495.50	-15.7	1,114	-1.41%
2024/03/07	21.1	478.92	19.6	473.75	487.00	1.5	1,091	0.14%
2024/03/06	0.1	436.50	1.4	439.44	443.00	-1.3	1,062	-0.12%
2024/03/05	0.1	443.02	1.1	438.14	446.00	-1	1,078	-0.10%
2024/03/04	0	433.00	5.5	431.55	434.50	-5.5	1,082	-0.51%
2024/03/01	0.5	424.97	4.1	427.07	421.00	-3.6	1,089	-0.33%
2024/02/29	1.3	426.24	2	428.00	426.50	-0.7	1,088	-0.06%
2024/02/27	1.3	435.86	5.1	434.03	427.00	-3.7	1,088	-0.34%
2024/02/26	3.6	434.00	10.3	432.09	435.00	-6.7	1,086	-0.62%
2024/02/23	0.1	419.00	2	419.74	420.00	-2	1,079	-0.18%
2024/02/22	2.3	422.42	15.1	424.98	423.00	-12.7	1,085	-1.17%
2024/02/21	5.3	415.13	23.5	410.52	418.50	-18.2	1,082	-1.68%
2024/02/20	2.3	397.18	5.5	399.45	396.50	-3.2	1,071	-0.30%
2024/02/19	1.9	395.88	10.5	396.09	397.50	-8.5	1,093	-0.78%
2024/02/16	12.3	385.53	15	387.27	390.00	-2.7	1,110	-0.24%
2024/02/15	18.5	386.24	11	386.27	385.50	7.5	1,106	0.68%
2024/02/05	7.3	390.85	5	393.40	392.00	2.3	1,092	0.21%
2024/02/02	2.2	392.28	6	393.67	395.50	-3.8	1,083	-0.35%
2024/02/01	20.9	394.40	6	391.37	389.50	14.9	1,074	1.39%
2024/01/31	4	399.76	7.2	403.17	406.00	-3.2	1,055	-0.30%
2024/01/30	3	402.16	1.1	405.27	402.50	2	1,053	0.19%
2024/01/29	2.5	400.48	7.2	404.40	404.00	-4.7	1,052	-0.45%
2024/01/26	7.3	399.53	2.1	399.46	399.50	5.3	1,046	0.50%
2024/01/25	6.3	404.40	3	406.17	405.00	3.3	1,043	0.31%
2024/01/24	3.3	405.69	1	409.50	406.00	2.3	1,050	0.21%
2024/01/23	3.1	407.84	4	408.88	410.00	-0.9	1,089	-0.08%
2024/01/22	3	406.67	3	409.50	406.00	0	1,087	0.00%
2024/01/19	11	403.41	7	403.78	405.00	4	1,093	0.36%
2024/01/18	5	405.52	4	407.13	407.50	1	1,103	0.10%
2024/01/17	2.2	404.17	7.2	406.30	407.50	-5	1,102	-0.45%
2024/01/16	15	394.03	16.5	396.54	401.50	-1.5	1,093	-0.13%
2024/01/15	4.3	398.45	1.2	397.54	397.50	3.1	1,087	0.29%
2024/01/12	4.1	400.63	3	402.00	401.00	1.1	1,086	0.10%
2024/01/11	14.6	401.10	9.1	403.83	404.50	5.5	1,083	0.51%
2024/01/10	2.1	404.05	3	405.83	405.50	-0.9	1,078	-0.08%
2024/01/09	6	407.50	3.4	407.05	405.00	2.6	1,074	0.24%
2024/01/08	4.1	407.20	9	409.33	411.50	-4.9	1,077	-0.45%
2024/01/05	2.1	412.79	2	415.00	413.00	0.1	1,071	0.00%
2024/01/04	5	410.90	7	412.36	414.00	-2	1,066	-0.19%
2024/01/03	4	410.13	6.9	414.28	409.50	-2.9	1,062	-0.27%
2024/01/02	4.2	412.00	3.1	413.76	413.50	1.1	1,045	0.10%
2023/12/29	4.2	418.33	3.1	419.40	420.00	1	1,033	0.10%
2023/12/28	2.1	413.08	8.4	414.95	419.00	-6.3	1,031	-0.61%
2023/12/27	10.1	408.19	7.1	409.87	411.00	3	1,026	0.29%
2023/12/26	5.1	405.72	8	406.00	406.00	-2.9	1,014	-0.29%
2023/12/25	7.1	402.01	15.1	404.07	401.50	-8	1,012	-0.79%
2023/12/22	14.3	409.17	3	411.15	407.00	11.2	1,001	1.12%
2023/12/21	5	413.71	4.3	414.61	413.00	0.7	992	0.07%
2023/12/20	9.4	422.79	13.2	425.62	425.50	-3.8	983	-0.39%
2023/12/19	6.2	420.03	4.3	419.61	417.50	1.8	969	0.19%
2023/12/18	7	428.07	3.3	433.40	426.50	3.8	963	0.39%
2023/12/15	12.2	431.40	21	434.07	433.00	-8.8	952	-0.92%
2023/12/14	22.3	431.95	31.3	431.39	428.50	-9	955	-0.94%
2023/12/13	6.1	416.35	10.2	416.77	417.00	-4.1	940	-0.43%
2023/12/12	7.6	411.89	5.1	412.75	412.50	2.5	962	0.26%
2023/12/11	3.1	414.32	31	416.30	415.50	-28	973	-2.87%
2023/12/08	13.1	419.67	7.3	422.20	418.00	5.8	994	0.59%
2023/12/07	6.1	413.74	4.4	414.27	415.50	1.7	1,002	0.17%
2023/12/06	9.6	413.70	7.6	416.88	416.50	2.1	1,002	0.20%
2023/12/05	29.4	419.67	25.9	418.65	420.00	3.4	980	0.35%
2023/12/04	12	410.61	37	407.75	407.00	-25	941	-2.65%
2023/12/01	8	382.51	7.1	385.41	389.50	0.9	892	0.10%
2023/11/30	7.1	379.26	93.5	381.14	380.50	-86.4	874	-9.87%
2023/11/29	14.1	374.16	5.4	377.24	375.00	8.7	853	1.02%
2023/11/28	21.7	365.70	18.1	367.51	371.00	3.6	839	0.43%
2023/11/27	67.7	360.63	2.1	363.76	361.50	65.6	822	7.98%
2023/11/24	1.2	362.23	8	363.50	364.00	-6.8	818	-0.83%
2023/11/23	3	361.00	6	359.50	360.00	-3	814	-0.37%
2023/11/22	2.1	361.17	3.2	359.53	361.00	-1.1	810	-0.14%
2023/11/21	5.1	361.90	7.5	362.55	363.50	-2.4	805	-0.30%
2023/11/20	10.2	359.23	12.1	359.62	361.00	-1.9	794	-0.24%
2023/11/17	7.2	362.53	11.1	364.12	364.00	-4	780	-0.51%
2023/11/16	5.1	360.49	21.1	360.76	361.50	-16	769	-2.08%
2023/11/15	9.4	354.67	8.5	355.36	355.50	0.9	749	0.12%
2023/11/14	3.2	343.85	3.1	343.71	344.50	0.1	726	0.01%
2023/11/13	1	339.50	2	339.25	337.50	-1	719	-0.14%
2023/11/10	2.1	340.31	3.2	341.45	339.00	-1.1	726	-0.15%
2023/11/09	1	340.50	4	342.13	343.00	-3	731	-0.41%
2023/11/08	0	0.00	1	344.00	342.00	-1	739	-0.14%
2023/11/07	3	342.67	4.1	343.37	344.00	-1.1	743	-0.15%
2023/11/06	3	340.83	3.1	342.48	343.00	-0.1	750	-0.01%
2023/11/03	3.1	341.00	0	0.00	341.00	3.1	754	0.40%
2023/11/02	8	341.62	3.1	341.32	341.50	4.9	758	0.65%
2023/11/01	1	334.11	8.5	338.84	341.00	-7.5	760	-0.99%
2023/10/31	4	333.13	9	335.00	333.50	-5	754	-0.66%
2023/10/30	1	334.50	1	336.00	334.00	0	720	0.00%
2023/10/27	3	333.83	0	0.00	333.50	3	722	0.42%
2023/10/26	2.1	335.29	4	337.13	335.00	-1.9	726	-0.26%
2023/10/25	7	336.64	5	337.90	336.50	2	725	0.28%
2023/10/24	1.1	337.91	5.2	337.44	338.50	-4.1	730	-0.55%
2023/10/23	2	334.00	3.2	334.72	334.00	-1.2	741	-0.16%
2023/10/20	3	327.33	7.5	331.62	335.50	-4.5	744	-0.60%
2023/10/19	3	326.00	3	327.17	328.00	0	762	0.00%
2023/10/18	0.1	326.70	2.1	327.76	328.00	-2.1	784	-0.26%
2023/10/17	2.2	328.00	1	327.00	327.00	1.2	801	0.14%
2023/10/16	2	328.00	6	329.00	330.50	-4	837	-0.48%
2023/10/13	2.4	325.52	3	326.50	325.50	-0.6	857	-0.07%
2023/10/12	1.3	328.19	0.1	327.88	327.50	1.2	866	0.14%
2023/10/11	8.1	336.48	3	332.00	330.50	5.1	877	0.58%
2023/10/06	1.1	337.08	3.3	338.65	338.50	-2.2	879	-0.26%
2023/10/05	3	333.86	5.1	335.94	339.50	-2.1	882	-0.23%
2023/10/04	4.2	329.24	6.1	331.52	333.50	-1.9	883	-0.21%
2023/10/03	3.1	332.95	2.8	334.42	334.00	0.3	879	0.03%
2023/10/02	7	334.86	5	336.50	336.50	2	879	0.23%
2023/09/28	2.1	333.28	2.1	334.01	335.00	0	885	0.00%
2023/09/27	2.3	331.46	2	333.00	334.00	0.3	899	0.03%
2023/09/26	4.2	336.17	5	338.00	335.50	-0.8	907	-0.09%
2023/09/25	0	336.50	3.1	337.11	340.50	-3.1	909	-0.34%
2023/09/22	3.3	329.20	18.1	332.08	335.50	-14.8	908	-1.62%
2023/09/21	10.4	332.54	9.1	333.94	333.50	1.3	905	0.14%
2023/09/20	6.1	341.85	6	341.50	340.50	0.1	906	0.01%
2023/09/19	11.4	344.24	15.2	346.12	344.00	-3.8	899	-0.42%
2023/09/18	3	342.50	5.1	342.69	339.50	-2.1	874	-0.24%
2023/09/15	18.4	341.66	4.2	341.54	343.00	14.2	872	1.63%
2023/09/14	6.2	346.87	19.7	348.58	350.00	-13.6	838	-1.62%
2023/09/13	29	342.45	12.7	341.55	344.00	16.3	807	2.02%
2023/09/12	3.5	332.23	20.3	334.36	334.00	-16.9	784	-2.15%
2023/09/11	2	325.97	8	324.44	325.00	-6	759	-0.79%
2023/09/08	9	320.67	5.3	322.62	321.00	3.7	751	0.50%
2023/09/07	3.1	324.52	10.9	323.96	323.00	-7.8	750	-1.04%
2023/09/06	21.1	322.76	6	323.58	324.50	15.1	749	2.01%
2023/09/05	4.4	319.71	4.2	320.10	321.00	0.2	746	0.03%
2023/09/04	0.5	316.80	5.2	316.17	318.00	-4.7	760	-0.62%
2023/09/01	2.1	311.20	6	311.50	312.00	-3.9	767	-0.50%
2023/08/31	1	308.50	1	308.00	307.50	0	765	0.00%
2023/08/30	4.1	308.89	2.1	310.24	308.50	2.1	762	0.27%
2023/08/29	1	308.50	10	308.20	308.00	-9	762	-1.18%
2023/08/28	6.2	305.23	6.1	306.08	305.00	0.1	764	0.02%
2023/08/25	1	304.00	38	305.68	307.00	-37	771	-4.80%
2023/08/24	20	304.08	0	0.00	305.00	20	774	2.59%
2023/08/23	0	0.00	2	304.00	305.00	-2	779	-0.26%
2023/08/22	5	304.00	2	305.50	302.50	3	787	0.38%
2023/08/21	6.1	303.40	8	305.13	303.50	-1.9	797	-0.24%
2023/08/18	4	302.63	9.1	304.51	303.00	-5.1	795	-0.64%
2023/08/17	4.1	301.73	2	303.25	302.50	2.1	792	0.26%
2023/08/16	8	300.25	6	301.58	303.50	2	795	0.26%
2023/08/15	3	300.67	4	302.63	299.50	-1	793	-0.12%
2023/08/14	4.1	299.63	7	300.79	303.00	-3	796	-0.37%
2023/08/11	4	301.62	1.1	301.55	301.00	2.9	792	0.37%
2023/08/10	9.2	299.79	2.1	300.48	302.50	7.1	795	0.89%
2023/08/09	10	304.00	6	305.42	305.00	4	788	0.51%
2023/08/08	3.1	305.87	3	307.50	306.50	0.1	785	0.01%
2023/08/07	2	304.25	5	306.70	307.50	-3	796	-0.38%
2023/08/04	1	301.50	3.1	305.15	305.50	-2.1	795	-0.26%
2023/08/02	5.1	302.97	7.5	303.25	303.50	-2.4	797	-0.30%
2023/08/01	12.5	304.54	6	305.67	304.50	6.4	791	0.81%
2023/07/31	12.2	305.86	17.2	306.80	307.50	-5	790	-0.63%
2023/07/28	5.2	301.19	10	302.05	303.00	-4.8	784	-0.61%
2023/07/27	9.1	298.45	2	299.50	298.00	7.1	770	0.92%
2023/07/26	3.1	298.86	12	300.88	300.00	-8.9	757	-1.18%
2023/07/25	8.1	299.94	1.1	299.50	300.00	7	742	0.94%
2023/07/24	23.2	296.74	10.3	298.27	298.50	12.9	744	1.73%
2023/07/21	10.1	298.80	27.1	300.67	301.50	-17	735	-2.31%
2023/07/20	14.3	297.07	7	298.50	298.00	7.3	727	1.00%
2023/07/19	41.8	299.54	6.2	298.29	297.50	35.7	717	4.97%
2023/07/18	14.1	305.00	11.1	305.51	305.50	3	695	0.43%
2023/07/17	8.5	301.39	9	304.33	305.00	-0.5	671	-0.08%
2023/07/14	18.5	303.89	1	304.50	303.00	17.5	662	2.64%
2023/07/13	5.2	310.14	0	0.00	308.50	5.2	647	0.80%
2023/07/12	4.1	310.26	3	310.67	310.50	1.1	641	0.16%
2023/07/11	11.5	311.33	0.6	311.95	310.50	10.9	636	1.71%
2023/07/10	4.2	312.02	2	314.00	314.00	2.2	639	0.34%
2023/07/07	4.3	312.19	3	313.86	313.50	1.3	650	0.20%
2023/07/06	17.1	316.10	3.4	316.55	315.00	13.7	663	2.07%
2023/07/05	1	333.50	7.6	334.01	334.50	-6.6	669	-0.99%
2023/07/04	0	332.64	7	333.36	334.50	-7	660	-1.05%
2023/07/03	1.4	330.00	3.4	331.77	332.00	-2	676	-0.30%
2023/06/30	2	328.53	1.1	329.54	328.50	1	712	0.14%
2023/06/29	3	330.50	2	331.99	330.50	1	734	0.14%
2023/06/28	4	330.50	7.4	332.10	331.50	-3.3	759	-0.44%
2023/06/27	7.1	328.65	2.5	329.22	328.00	4.6	753	0.61%
2023/06/26	3	327.00	9	327.44	327.00	-6	752	-0.80%
2023/06/21	2.7	326.77	7.1	328.92	331.00	-4.4	755	-0.59%
2023/06/20	3.1	324.52	6.1	325.95	324.50	-3.1	749	-0.41%
2023/06/19	2.1	321.56	4.1	323.61	325.00	-2.1	765	-0.27%
2023/06/16	5.1	320.70	4	321.88	321.50	1.1	771	0.15%
2023/06/15	5	321.30	3	322.67	322.00	2	762	0.26%
2023/06/14	2	324.50	23.2	323.11	324.00	-21.2	775	-2.74%
2023/06/13	4	324.12	18.1	324.23	324.00	-14.1	789	-1.78%
2023/06/12	4	322.50	9.3	322.06	324.00	-5.3	784	-0.67%
2023/06/09	6.7	321.49	1.3	320.27	320.00	5.4	774	0.70%
2023/06/08	4.3	324.56	36.8	324.34	324.50	-32.4	772	-4.20%
2023/06/07	0	0.00	14.4	317.39	318.50	-14.4	755	-1.90%
2023/06/06	4.3	311.18	2	312.75	311.00	2.3	744	0.31%
2023/06/05	1	313.50	7.6	313.46	313.50	-6.6	745	-0.89%
2023/06/02	3	310.51	6.1	311.02	311.00	-3.1	748	-0.41%
2023/06/01	15.7	308.64	0.2	309.78	309.00	15.5	744	2.08%
2023/05/31	2.7	313.73	3.1	315.81	310.00	-0.4	741	-0.05%
2023/05/30	5.1	315.09	3.3	316.22	315.50	1.8	730	0.24%
2023/05/29	14.2	318.22	7	318.36	318.00	7.2	738	0.98%
2023/05/26	13.2	317.51	9	317.50	317.50	4.2	732	0.57%
2023/05/25	29.1	314.16	15.1	314.56	315.50	14.1	732	1.92%
2023/05/24	1	309.50	4	310.13	310.50	-3	729	-0.41%
2023/05/23	4	309.38	4	310.38	309.00	0	729	0.00%
2023/05/22	2	308.25	8.2	309.82	310.00	-6.2	730	-0.85%
2023/05/19	1	308.00	1	307.50	307.50	0	732	0.00%
2023/05/18	7	306.57	3	306.83	307.00	4	733	0.55%
2023/05/17	3	307.52	0	0.00	307.50	3	726	0.42%
2023/05/16	8	308.19	0.1	312.00	307.50	7.9	723	1.10%
2023/05/15	1	308.50	9.1	309.61	309.50	-8.1	714	-1.13%
2023/05/12	2	308.25	2.1	307.54	307.00	-0.1	710	-0.01%
2023/05/11	15.3	309.42	12.5	309.16	307.00	2.9	710	0.41%
2023/05/10	0.1	312.50	6.1	316.66	316.50	-6	700	-0.85%
2023/05/09	3	316.50	8	316.75	315.00	-5	708	-0.71%
2023/05/08	6	315.58	5	316.30	316.00	1	707	0.14%
2023/05/05	1	313.51	3	314.33	314.50	-2	710	-0.28%
2023/05/04	3	310.17	9.1	313.39	314.50	-6.1	711	-0.86%
2023/05/03	2	309.75	6	311.25	311.50	-4	709	-0.56%
2023/05/02	0	0.00	5.2	310.39	310.50	-5.2	718	-0.73%
2023/04/28	2	308.75	1.2	310.46	308.00	0.8	725	0.12%
2023/04/27	4	308.00	10	309.09	310.50	-6	725	-0.83%
2023/04/26	6	304.25	4.6	305.77	305.00	1.4	715	0.20%
2023/04/25	11.1	306.81	4.2	307.29	306.50	6.9	703	0.98%
2023/04/24	3	307.17	8.1	309.61	312.00	-5.1	687	-0.75%
2023/04/21	10.2	307.18	9.2	307.85	308.00	0.9	678	0.14%
2023/04/20	5	313.00	1	316.48	312.00	4	663	0.60%
2023/04/19	3	315.50	1	317.50	314.50	2	661	0.31%
2023/04/18	2	316.25	2	317.75	318.00	0	657	0.00%
2023/04/17	0	0.00	2.3	316.93	317.50	-2.3	654	-0.35%
2023/04/14	2	316.25	2	317.25	315.00	0	650	0.00%
2023/04/13	9	314.72	11.4	315.98	314.00	-2.4	648	-0.37%
2023/04/12	3	317.31	7.2	318.72	318.50	-4.2	638	-0.66%
2023/04/11	1.1	313.35	4.4	317.48	316.50	-3.3	622	-0.53%
2023/04/10	1	308.56	11.7	312.33	315.00	-10.7	608	-1.75%
2023/04/07	1.2	308.93	3	308.01	308.00	-1.9	594	-0.31%
2023/04/06	8.3	303.61	19	306.81	308.00	-10.7	586	-1.82%
2023/03/31	59.8	306.81	13.9	312.44	303.00	45.8	560	8.17%
2023/03/30	30.4	316.71	10.8	317.87	319.50	19.6	531	3.69%
2023/03/29	5.7	310.99	32.1	310.55	312.00	-26.3	516	-5.10%
2023/03/28	17.3	300.42	3	301.33	298.50	14.2	498	2.86%
2023/03/27	6.7	298.74	4.5	299.61	302.00	2.2	501	0.44%
2023/03/24	0.2	298.94	0.6	298.29	299.00	-0.5	506	-0.09%
2023/03/23	3	298.67	1	300.49	300.00	2	502	0.40%
2023/03/22	3.1	301.33	28.3	300.06	301.00	-25.2	497	-5.06%
2023/03/21	5.2	293.46	0	0.00	292.00	5.2	484	1.08%
2023/03/20	7.1	294.44	3	295.50	295.50	4.1	480	0.84%
2023/03/17	4.1	294.26	4.1	295.42	295.00	0	482	-0.01%
2023/03/16	20.4	297.52	10.1	298.06	293.00	10.3	465	2.22%
2023/03/15	1.2	292.68	1	294.50	293.50	0.2	453	0.05%
2023/03/14	4.2	291.05	11	291.77	292.50	-6.8	455	-1.49%
2023/03/13	2.2	290.78	8	290.94	292.50	-5.8	458	-1.27%
2023/03/10	3.2	293.72	0	292.83	291.50	3.2	453	0.70%
2023/03/09	5.1	296.73	0.2	296.67	296.50	5	455	1.09%
2023/03/08	0.3	298.78	5.2	297.05	300.00	-4.9	460	-1.07%
2023/03/07	2.2	294.73	4	296.99	297.00	-1.8	458	-0.40%
2023/03/06	0	0.00	1.1	295.62	296.50	-1.1	464	-0.23%
2023/03/03	5.4	296.46	2.1	297.26	295.00	3.3	476	0.70%
2023/03/02	2.1	297.52	0	0.00	297.50	2.1	490	0.42%
2023/03/01	12.5	292.02	12.2	293.94	300.00	0.3	498	0.06%
2023/02/24	3.9	298.78	16.1	298.31	296.00	-12.2	488	-2.50%
2023/02/23	2	297.00	11	296.86	300.00	-9	493	-1.83%
2023/02/22	19.4	293.63	4.1	293.28	295.50	15.3	495	3.09%
2023/02/21	3	291.18	6.1	291.92	292.50	-3.1	493	-0.62%
2023/02/20	9.1	290.96	3	291.67	291.00	6.1	494	1.24%
2023/02/17	8.3	291.55	4	292.00	291.50	4.3	497	0.85%
2023/02/16	2	293.77	2	295.25	296.00	0	495	0.01%
2023/02/15	2.2	295.54	0	0.00	294.50	2.2	501	0.44%
2023/02/14	2.1	297.06	2	298.25	298.00	0.1	507	0.02%
2023/02/13	2.1	295.81	0	0.00	296.50	2.1	510	0.41%
2023/02/10	1.1	297.03	0	0.00	297.00	1.1	515	0.22%
2023/02/09	7.1	298.02	4	299.63	296.50	3.1	518	0.60%
2023/02/08	3	303.49	1	302.05	302.00	2	517	0.39%
2023/02/07	3	297.89	18	300.83	303.50	-15	512	-2.92%
2023/02/06	3.2	294.23	5	295.00	296.00	-1.8	502	-0.36%
2023/02/03	11	296.59	7	296.79	297.50	4	499	0.80%
2023/02/02	3	297.50	5	299.40	298.50	-2	508	-0.39%
2023/02/01	6.1	296.85	4	298.99	295.50	2.1	507	0.41%
2023/01/31	4.1	292.52	4.6	294.00	296.00	-0.5	507	-0.09%
2023/01/30	2.3	289.36	2.1	290.31	290.00	0.2	500	0.03%
2023/01/17	0.2	286.37	1.1	286.05	286.00	-0.9	503	-0.18%
2023/01/16	3.3	285.71	1	286.50	285.00	2.3	503	0.46%
2023/01/13	2.6	288.81	4.1	288.83	286.50	-1.5	504	-0.30%
2023/01/12	3.2	292.99	1.1	294.93	291.00	2.1	507	0.42%
2023/01/11	2.1	294.24	6	294.33	294.50	-3.9	509	-0.76%
2023/01/10	2.1	291.06	12	292.83	292.50	-9.9	511	-1.94%
2023/01/09	3.2	289.38	0	0.00	290.00	3.2	512	0.62%
2023/01/06	0	0.00	13	287.19	288.00	-13	514	-2.53%
2023/01/05	3.1	285.37	1	288.00	284.50	2.1	526	0.40%
2023/01/04	1	286.05	0	0.00	285.50	1	533	0.19%
2023/01/03	0	0.00	2	286.25	288.00	-2	539	-0.37%
2022/12/30	3	286.50	2	287.75	285.00	1	542	0.19%
2022/12/29	1	283.50	2	285.50	287.00	-1	545	-0.18%
2022/12/28	4.4	286.06	17.2	285.15	285.50	-12.7	549	-2.32%
2022/12/27	3	288.83	3.1	290.73	290.00	-0.1	550	-0.02%
2022/12/26	2.1	286.29	2	287.74	287.00	0	546	0.01%
2022/12/23	9	286.39	4	286.88	288.50	5	550	0.91%
2022/12/22	5.2	285.91	12.2	287.16	289.50	-7	556	-1.25%
2022/12/21	18.4	280.57	4	282.38	280.00	14.4	549	2.61%
2022/12/20	28.1	293.43	7.1	291.88	291.00	21	545	3.85%
2022/12/19	1	290.51	3.2	293.48	294.00	-2.1	539	-0.40%
2022/12/16	7.3	291.74	3	292.17	290.00	4.3	531	0.80%
2022/12/15	2	297.01	8.1	296.71	297.00	-6.1	519	-1.17%
2022/12/14	3.1	296.73	2	296.75	298.00	1.1	518	0.22%
2022/12/13	8.4	295.94	2	295.50	293.00	6.4	515	1.24%
2022/12/12	3.1	296.40	4	297.75	298.00	-0.9	507	-0.17%
2022/12/09	4.1	299.88	8.2	301.79	300.00	-4.1	512	-0.81%
2022/12/08	0.9	299.17	2	299.25	299.00	-1.1	512	-0.21%
2022/12/07	18.7	301.26	1.1	303.11	298.00	17.5	510	3.43%
2022/12/06	7	305.07	1.1	306.94	303.50	5.9	504	1.16%
2022/12/05	8	306.19	1.2	307.41	305.50	6.8	501	1.36%
2022/12/02	4	304.13	8.1	306.67	308.00	-4.1	501	-0.81%
2022/12/01	5	306.40	7	308.00	306.50	-2	500	-0.40%
2022/11/30	3.1	303.00	19	302.82	303.00	-15.9	501	-3.17%
2022/11/29	6.4	305.74	4.1	307.18	303.50	2.3	498	0.46%
2022/11/28	6	307.83	9.6	309.40	307.50	-3.6	494	-0.72%
2022/11/25	14.4	309.27	18.4	307.61	304.50	-4	487	-0.82%
2022/11/24	6.1	305.34	8.5	306.28	306.00	-2.4	477	-0.50%
2022/11/23	1.2	297.52	6.1	297.39	297.00	-5	464	-1.07%
2022/11/22	2.1	289.02	5.3	291.41	293.00	-3.2	456	-0.69%
2022/11/21	2	290.24	4.4	289.53	290.00	-2.4	455	-0.53%
2022/11/18	4.4	287.26	5.5	289.81	286.00	-1.1	450	-0.24%
2022/11/17	3.3	287.27	3.5	288.01	289.50	-0.2	446	-0.04%
2022/11/16	4.4	284.27	3.4	285.33	285.00	1	443	0.22%
2022/11/15	3	285.50	3	285.83	284.50	0	442	-0.01%
2022/11/14	3.2	284.88	2	286.97	284.00	1.2	446	0.26%
2022/11/11	6.1	287.06	4.1	288.11	286.00	2	448	0.45%
2022/11/10	7	283.71	3.1	284.33	282.50	3.9	443	0.89%
2022/11/09	2.3	280.93	7	281.42	283.00	-4.7	447	-1.05%
2022/11/08	3.2	278.31	8.6	278.76	277.50	-5.4	462	-1.18%
2022/11/07	2	274.75	2.4	275.29	275.50	-0.4	484	-0.07%
2022/11/04	3	267.33	1.2	269.38	270.00	1.8	486	0.38%
2022/11/03	0	264.50	3	267.00	267.50	-3	486	-0.61%
2022/11/02	5.1	264.31	3.1	264.38	264.00	2	485	0.41%
2022/11/01	1.1	258.67	2	258.50	260.50	-0.9	484	-0.18%
2022/10/31	1	254.50	3.4	255.59	256.50	-2.4	489	-0.49%
2022/10/28	3	251.83	1	252.00	250.50	2	476	0.42%
2022/10/27	1	255.00	10.4	254.62	255.00	-9.4	478	-1.97%
2022/10/26	10	251.10	4	250.63	252.00	6	482	1.25%
2022/10/25	3.1	249.02	3	250.50	249.00	0.1	487	0.01%
2022/10/24	2.2	255.02	1	257.43	252.00	1.2	487	0.24%
2022/10/21	1.3	252.20	1	253.00	253.00	0.3	492	0.06%
2022/10/20	10.4	254.64	2	255.50	255.50	8.4	495	1.70%
2022/10/19	3.1	261.82	3	263.33	262.50	0	496	0.01%
2022/10/18	12	258.30	5.4	260.35	263.00	6.7	507	1.32%
2022/10/17	2.1	248.73	5	248.50	255.50	-2.9	524	-0.56%
2022/10/14	1.1	252.03	3.1	253.00	253.50	-2	541	-0.37%
2022/10/13	7.6	248.08	5	245.60	245.50	2.6	567	0.46%
2022/10/12	8.3	261.97	1.4	261.59	259.50	6.8	592	1.15%
2022/10/11	3.2	266.68	3	268.17	269.00	0.2	598	0.03%
2022/10/07	3.1	273.37	3	274.83	275.00	0.1	603	0.02%
2022/10/06	4	269.88	3.1	271.99	273.50	0.9	603	0.15%
2022/10/05	9.1	274.55	0	0.00	271.50	9.1	624	1.46%
2022/10/04	2.4	270.40	3.4	272.31	274.00	-1	634	-0.15%
2022/10/03	1	264.50	4	264.63	264.00	-3	640	-0.47%
2022/09/30	3	258.50	4	259.13	264.00	-1	655	-0.15%
2022/09/29	3	262.17	4	263.13	263.00	-1	675	-0.15%
2022/09/28	10.1	267.03	10.8	260.56	259.00	-0.7	686	-0.11%
2022/09/27	2.3	267.76	5	270.20	272.00	-2.7	686	-0.39%
2022/09/26	2.2	271.09	2	266.00	266.00	0.2	688	0.02%
2022/09/23	2	278.75	2	280.50	277.50	0	689	0.00%
2022/09/22	1.1	273.45	2	274.75	278.00	-0.9	697	-0.13%
2022/09/21	3	277.17	2	276.50	275.00	1	706	0.14%
2022/09/20	0	0.00	1	279.53	281.00	-1	710	-0.14%
2022/09/19	2	276.51	2.2	277.14	277.00	-0.2	711	-0.03%
2022/09/16	1.1	277.09	1.1	278.96	279.00	0	716	0.00%
2022/09/15	1	280.50	0	281.50	279.50	1	720	0.14%
2022/09/14	1.3	279.43	3	279.17	280.00	-1.7	724	-0.24%
2022/09/13	3.1	285.48	17.1	285.16	283.00	-14	724	-1.94%
2022/09/12	4.7	284.65	13.2	285.00	284.00	-8.5	725	-1.17%
2022/09/08	22	279.66	4	278.38	281.00	18	735	2.45%
2022/09/07	4.1	272.68	2	274.50	274.50	2.1	733	0.29%
2022/09/06	6.5	275.29	3	275.17	274.50	3.5	732	0.47%
2022/09/05	9.3	280.35	7.3	278.78	278.00	2	725	0.27%
2022/09/02	3.1	285.34	1.2	286.21	286.00	1.9	720	0.26%
2022/09/01	4	285.13	2.1	286.19	285.00	1.9	719	0.26%
2022/08/31	2	287.25	6.2	287.66	288.50	-4.2	718	-0.59%
2022/08/30	1.3	286.44	8.1	286.95	287.00	-6.9	719	-0.95%
2022/08/29	5.6	280.91	5.5	281.83	283.00	0.2	716	0.02%
2022/08/26	7.4	287.30	3.4	288.26	288.00	4	717	0.55%
2022/08/25	2.2	285.25	4.2	286.22	287.00	-2	713	-0.29%
2022/08/24	8.2	282.77	1	283.50	284.00	7.2	711	1.01%
2022/08/23	4.2	282.80	8	284.13	285.50	-3.9	720	-0.53%
2022/08/22	8.8	284.35	7.7	284.19	284.00	1.1	715	0.15%
2022/08/19	7.4	286.18	9.3	287.10	287.00	-1.8	711	-0.26%
2022/08/18	8	282.75	7.1	283.07	285.00	1	701	0.14%
2022/08/17	10.2	282.50	13.2	282.52	283.50	-3.1	695	-0.44%
2022/08/16	0.4	278.69	9.6	279.06	279.00	-9.2	688	-1.34%
2022/08/15	17.2	280.03	9.2	281.10	276.00	8	681	1.18%
2022/08/12	13.8	280.47	23.8	277.04	282.50	-10	683	-1.46%
2022/08/11	5.2	263.69	12.3	264.25	265.00	-7.1	662	-1.07%
2022/08/10	5.2	257.99	9	258.50	257.00	-3.8	661	-0.58%
2022/08/09	3.1	255.07	3	256.83	258.00	0.1	662	0.01%
2022/08/08	6	254.67	7	256.57	257.00	-1	663	-0.15%
2022/08/05	7.5	257.47	4	257.88	258.00	3.5	665	0.53%
2022/08/04	2	254.50	2	255.50	256.00	0	662	0.01%
2022/08/03	5	255.71	5	256.90	256.50	0	662	0.00%
2022/08/02	7.3	254.56	7.1	255.91	257.00	0.3	664	0.04%
2022/08/01	10.1	259.25	5	258.70	259.00	5.1	656	0.78%
2022/07/29	7.1	263.59	3	265.33	264.00	4.1	654	0.62%
2022/07/28	7.1	262.46	4	263.25	262.50	3.1	647	0.48%
2022/07/27	4.3	263.06	4	263.88	263.50	0.3	641	0.04%
2022/07/26	7.3	261.68	3.2	261.88	261.00	4.1	635	0.65%
2022/07/25	9.1	268.36	5	267.94	267.00	4.2	630	0.66%
2022/07/22	11.5	277.23	11	276.77	275.00	0.5	619	0.07%
2022/07/21	11.1	279.32	11.1	280.81	283.00	0	605	0.00%
2022/07/20	18.1	280.83	14.4	281.12	278.00	3.6	597	0.61%
2022/07/19	12	274.67	11.2	274.14	278.50	0.8	571	0.13%
2022/07/18	4	249.63	9.2	253.42	269.50	-5.2	536	-0.97%
2022/07/15	8.3	244.54	8	244.87	245.00	0.3	526	0.05%
2022/07/14	7	235.79	3	237.00	237.50	4	519	0.77%
2022/07/13	12.2	236.41	6	237.25	234.00	6.2	516	1.21%
2022/07/12	6.2	260.17	5	257.40	258.00	1.2	491	0.24%
2022/07/11	1	267.00	1	268.00	267.50	0	477	0.00%
2022/07/08	2	266.72	6	272.00	271.00	-4	470	-0.84%
2022/07/07	4.2	265.72	12.2	265.55	270.00	-8	456	-1.75%
2022/07/06	11.3	248.46	17.2	251.92	253.50	-5.9	442	-1.32%
2022/07/05	8.3	244.87	4	246.02	242.00	4.3	427	1.00%
2022/07/04	5.5	245.31	7.1	245.03	240.50	-1.5	419	-0.37%
2022/07/01	13.5	248.09	3.8	248.97	244.00	9.7	413	2.35%
2022/06/30	11.5	253.27	8.2	254.60	254.50	3.4	407	0.83%
2022/06/29	10.7	263.01	2.7	262.35	260.50	8	397	2.00%
2022/06/28	4.4	270.64	1.6	269.19	269.00	2.8	388	0.73%
2022/06/27	3	270.85	9	273.67	274.00	-6	387	-1.54%
2022/06/24	10	271.70	5	272.10	268.00	5	394	1.28%
2022/06/23	16.2	272.80	10.5	274.86	271.50	5.7	393	1.44%
2022/06/22	4.7	281.25	3	281.83	280.00	1.7	400	0.41%
2022/06/21	6.1	281.86	3	283.33	283.00	3.1	402	0.77%
2022/06/20	6.2	284.74	2	280.50	280.50	4.2	402	1.04%
2022/06/17	4	289.62	3.1	289.83	288.00	0.9	398	0.23%
2022/06/16	1.1	294.86	3	296.50	293.00	-1.9	387	-0.49%
2022/06/15	4	293.38	4	294.75	292.50	0	390	0.00%
2022/06/14	3.1	291.52	4.1	292.73	291.50	-1	393	-0.25%
2022/06/13	4	292.75	4.1	292.26	291.00	-0.1	394	-0.01%
2022/06/10	4	294.75	4	295.50	295.00	0	397	0.00%
2022/06/09	4	295.13	4	295.88	296.50	0	398	0.00%
2022/06/08	1.1	295.06	2	297.00	296.50	-0.9	400	-0.23%
2022/06/07	3	295.17	2	294.75	295.00	1	406	0.25%
2022/06/06	11.2	294.65	7	296.07	294.50	4.2	407	1.03%
2022/06/02	3	297.50	3	298.83	297.00	0	410	0.00%
2022/06/01	4.1	297.64	2.1	298.26	298.50	2	411	0.47%
2022/05/31	4	294.25	13.2	296.12	300.00	-9.2	412	-2.23%
2022/05/30	2	290.50	4	290.63	291.00	-2	395	-0.51%
2022/05/27	1.1	287.55	5	288.40	288.50	-4	394	-1.00%
2022/05/26	1	287.00	1	287.50	286.00	0	394	0.00%
2022/05/25	3	286.17	2	286.00	286.00	1	395	0.25%
2022/05/24	3	285.67	6	286.50	286.00	-3	398	-0.75%
2022/05/23	13.2	285.27	2	285.00	284.00	11.2	395	2.83%
2022/05/20	16.3	288.13	10.1	288.84	286.00	6.2	392	1.59%
2022/05/19	3	288.83	8	289.75	291.00	-5	367	-1.36%
2022/05/18	8	294.62	2	294.26	293.00	6	366	1.63%
2022/05/17	0.1	296.00	3	295.67	296.00	-2.9	366	-0.80%
2022/05/16	3.1	292.40	4	293.13	292.00	-0.9	366	-0.25%
2022/05/13	4.2	289.85	5.1	291.59	290.00	-0.8	364	-0.23%
2022/05/12	2	290.75	3.1	289.68	288.50	-1.1	361	-0.30%
2022/05/11	3	290.67	10.4	289.26	290.00	-7.4	361	-2.03%
2022/05/10	5.2	285.08	2	285.75	285.00	3.2	362	0.87%
2022/05/09	4.1	288.65	6	290.17	289.50	-2	359	-0.55%
2022/05/06	8	288.81	4	288.38	288.50	4	363	1.11%
2022/05/05	3.1	294.00	10	293.75	295.00	-6.9	364	-1.89%
2022/05/04	5.1	291.42	4.2	291.26	290.00	0.9	363	0.26%
2022/05/03	3.1	291.19	3	293.17	290.50	0.1	365	0.03%
2022/04/29	0.2	293.66	0	0.00	291.50	0.2	369	0.04%
2022/04/28	1.1	288.98	3	289.50	290.50	-2	372	-0.52%
2022/04/27	14.3	283.91	9	285.61	285.00	5.2	371	1.41%
2022/04/26	9.5	291.25	2	295.25	290.50	7.5	363	2.07%
2022/04/25	5.4	294.92	3.3	294.55	293.50	2.1	355	0.59%
2022/04/22	3.2	302.72	1	302.50	301.50	2.2	350	0.63%
2022/04/21	1	302.00	5	303.20	303.50	-4	351	-1.14%
2022/04/20	4	301.88	1	305.00	301.00	3	349	0.87%
2022/04/19	3	305.33	2	306.50	304.00	1	350	0.29%
2022/04/18	3	304.17	3	305.83	304.50	0	358	0.00%
2022/04/15	1.1	304.09	3	304.33	304.00	-1.9	363	-0.52%
2022/04/14	2	301.51	3	303.00	304.00	-1	371	-0.27%
2022/04/13	6.1	300.00	8	301.50	302.50	-1.9	380	-0.51%
2022/04/12	10.4	299.71	4	299.88	297.50	6.4	404	1.57%
2022/04/11	5.1	305.91	4.1	304.46	303.50	1.1	424	0.25%
2022/04/08	8	308.38	6	309.75	308.00	2	426	0.47%
2022/04/07	4.2	308.63	3.3	309.23	306.00	1	427	0.22%
2022/04/06	4	310.50	3	311.00	309.50	1	424	0.24%
2022/04/01	5.2	309.40	3	310.00	310.50	2.2	425	0.52%
2022/03/31	6.3	310.33	6	311.92	310.50	0.3	426	0.07%
2022/03/30	5.1	309.45	2.2	311.32	310.50	2.9	426	0.67%
2022/03/29	7.2	312.38	3	312.50	310.50	4.2	424	1.00%
2022/03/28	5.1	317.69	0.6	316.75	315.50	4.5	417	1.08%
2022/03/25	15.6	326.31	16	326.16	321.00	-0.4	416	-0.09%
2022/03/24	10.3	325.58	38	323.59	326.00	-27.7	403	-6.87%
2022/03/23	1	317.50	8	318.56	319.00	-7	402	-1.74%
2022/03/22	3	315.52	1	316.00	318.00	2	405	0.50%
2022/03/21	1	317.00	1	318.00	318.50	0	414	0.01%
2022/03/18	2.4	313.51	3	316.00	318.00	-0.6	434	-0.15%
2022/03/17	2.1	313.04	4.1	314.68	316.50	-2	433	-0.47%
2022/03/16	3	310.17	4	311.75	309.50	-1	432	-0.23%
2022/03/15	4.3	310.34	0.1	309.50	308.00	4.2	432	0.97%
2022/03/14	2	315.50	0.1	316.50	316.00	1.9	438	0.43%
2022/03/11	2	313.50	9.2	314.54	317.00	-7.2	446	-1.61%
2022/03/10	6	310.43	16.1	311.91	309.50	-10	455	-2.20%
2022/03/09	2.3	308.89	2.4	308.87	308.00	-0.1	468	-0.02%
2022/03/08	5.4	302.79	7	303.28	305.00	-1.6	477	-0.34%
2022/03/07	7.4	307.84	1	307.50	307.00	6.4	480	1.34%
2022/03/04	5.1	316.32	4.2	315.50	315.50	0.9	495	0.18%
2022/03/03	2	312.76	1	314.00	313.50	1	509	0.20%
2022/03/02	3.1	312.51	0	0.00	313.00	3.1	519	0.59%
2022/03/01	1.1	313.59	2.1	315.24	315.50	-1	530	-0.18%
2022/02/25	5	310.60	3.1	312.00	312.50	2	550	0.35%
2022/02/24	7.8	309.50	3.5	310.51	309.50	4.3	566	0.76%
2022/02/23	0.1	315.00	1.6	314.69	314.50	-1.5	567	-0.26%
2022/02/22	6.1	312.62	2.1	313.07	313.00	4	586	0.68%
2022/02/21	2.1	317.28	1	319.50	318.00	1.1	600	0.17%
2022/02/18	2.1	318.60	3	319.83	319.00	-0.9	647	-0.14%
2022/02/17	2.1	319.28	0.3	320.08	318.00	1.8	707	0.26%
2022/02/16	2.1	321.95	4	324.25	322.00	-1.9	764	-0.25%
2022/02/15	5	321.20	2	323.75	320.50	3	793	0.38%
2022/02/14	0	0.00	5.1	322.99	323.00	-5.1	795	-0.64%
2022/02/11	1	323.49	1	323.00	323.00	0	803	0.00%
2022/02/10	0	0.00	5.6	320.34	324.00	-5.6	812	-0.69%
2022/02/09	3.1	315.74	1	318.00	317.00	2.1	824	0.25%
2022/02/08	3.1	319.51	0	0.00	319.50	3.1	831	0.37%
2022/02/07	1.1	311.95	1.2	315.44	321.00	-0.2	841	-0.02%
2022/01/26	1	314.00	0	0.00	314.00	1	844	0.12%
2022/01/25	0.2	318.33	8.1	316.58	316.00	-7.9	855	-0.92%
2022/01/24	3.6	311.55	3.3	312.85	314.00	0.3	869	0.03%
2022/01/21	5.1	318.10	4	319.00	316.50	1.1	897	0.12%
2022/01/20	8.1	323.70	0	0.00	323.50	8.1	909	0.89%
2022/01/19	3.2	328.31	0.7	327.68	326.50	2.5	932	0.27%
2022/01/18	2.3	332.43	10.3	331.63	332.00	-8	947	-0.84%
2022/01/17	2.3	327.30	2	327.25	327.50	0.3	948	0.03%
2022/01/14	5.1	325.72	3	326.17	326.50	2.1	955	0.22%
2022/01/13	2	329.50	6	329.83	330.00	-4	958	-0.42%
2022/01/12	3.1	327.87	3.1	328.18	327.50	0	958	0.00%
2022/01/11	8.1	330.49	5	331.80	327.50	3.1	962	0.32%
2022/01/10	1	331.50	4	332.75	336.50	-3	976	-0.31%
2022/01/07	8.2	336.44	6.4	337.76	335.50	1.7	976	0.18%
2022/01/06	12.1	339.46	20	340.75	338.00	-7.9	978	-0.81%
2022/01/05	14	344.68	11.8	345.22	344.00	2.2	977	0.22%
2022/01/04	6.1	338.08	11	336.19	343.00	-4.9	956	-0.51%
2022/01/03	5	329.20	3.2	330.52	327.00	1.8	936	0.19%
2021/12/30	2	328.50	3	330.00	328.50	-1	937	-0.11%
2021/12/29	2.1	326.81	4	328.00	328.00	-1.9	942	-0.20%
2021/12/28	4.2	328.49	2	329.00	328.00	2.1	947	0.23%
2021/12/27	2.2	327.00	1.1	328.02	327.00	1.1	948	0.12%
2021/12/24	4	326.63	2.1	328.23	326.00	2	958	0.20%
2021/12/23	1	326.00	5.5	324.33	326.00	-4.4	957	-0.46%
2021/12/22	4.3	321.37	3.1	322.26	320.00	1.1	965	0.12%
2021/12/21	2	320.00	3	320.84	320.00	-1	967	-0.11%
2021/12/20	14.1	321.18	1.5	320.29	320.00	12.6	964	1.31%
2021/12/17	3.2	324.51	6.1	324.52	325.50	-2.9	960	-0.30%
2021/12/16	3.1	324.84	1	326.00	325.50	2	953	0.21%
2021/12/15	7.1	325.50	8	327.31	325.00	-0.9	956	-0.10%
2021/12/14	5.3	326.15	6.1	326.97	325.00	-0.8	950	-0.08%
2021/12/13	1.4	330.35	1.1	332.18	330.00	0.2	936	0.02%
2021/12/10	2.2	330.70	12.5	331.46	332.00	-10.3	939	-1.10%
2021/12/09	4.1	332.96	3.2	332.98	333.50	0.9	939	0.10%
2021/12/08	2.6	331.54	4.1	332.59	333.50	-1.5	949	-0.16%
2021/12/07	2.3	329.16	5.1	329.09	328.50	-2.7	945	-0.29%
2021/12/06	15.5	329.52	18.3	330.27	332.50	-2.8	949	-0.29%
2021/12/03	48.1	336.20	10.6	336.00	336.00	37.4	940	3.98%
2021/12/02	5.1	328.48	14.7	329.44	330.00	-9.6	922	-1.04%
2021/12/01	4.2	327.32	10.1	327.60	328.00	-5.9	913	-0.64%
2021/11/30	7.1	326.21	10.4	327.05	327.50	-3.3	910	-0.36%
2021/11/29	4	319.90	9.1	318.57	323.50	-5.1	896	-0.57%
2021/11/26	11.2	317.70	10.3	317.66	315.00	0.9	893	0.10%
2021/11/25	17.2	324.89	9	324.83	323.00	8.2	894	0.92%
2021/11/24	16	326.06	13.3	327.72	329.50	2.7	889	0.30%
2021/11/23	9	323.94	8.1	323.70	325.50	0.9	873	0.11%
2021/11/22	6.5	318.75	17.5	319.40	322.00	-10.9	862	-1.27%
2021/11/19	16.2	317.88	17.2	319.38	321.00	-1	863	-0.12%
2021/11/18	16.2	321.31	16.2	322.56	320.50	0	853	0.00%
2021/11/17	23.5	323.64	27.1	323.77	325.00	-3.6	841	-0.42%
2021/11/16	76.6	333.37	81.1	332.54	330.00	-4.4	805	-0.55%
2021/11/15	24.5	318.09	22.7	314.46	326.50	1.8	753	0.23%
2021/11/12	23.8	298.38	10.5	299.80	299.00	13.3	698	1.90%
2021/11/11	0	289.00	3.3	287.90	290.00	-3.3	677	-0.49%
2021/11/10	5.3	285.97	6.1	287.48	287.00	-0.8	694	-0.11%
2021/11/09	6.7	288.49	1	292.50	287.50	5.7	725	0.79%
2021/11/08	11.9	291.27	10	292.15	291.50	1.9	730	0.26%
2021/11/05	6.3	301.42	4	303.13	300.00	2.3	727	0.31%
2021/11/04	10	304.25	12.2	304.92	303.50	-2.2	724	-0.30%
2021/11/03	8	299.38	8	301.06	301.50	0	717	0.00%
2021/11/02	13.1	300.27	12	300.83	300.00	1.1	708	0.15%
2021/11/01	8	299.72	4.2	300.27	300.00	3.7	707	0.53%
2021/10/29	8	294.62	46.3	298.37	299.00	-38.3	694	-5.51%
2021/10/28	7.1	292.77	6.2	292.03	289.50	0.9	675	0.13%
2021/10/27	12.3	290.65	17.4	290.41	294.00	-5.1	663	-0.76%
2021/10/26	7.5	282.11	9.1	286.08	282.50	-1.6	650	-0.24%
2021/10/25	2.5	279.13	1	281.00	283.00	1.5	642	0.23%
2021/10/22	9	282.00	12	282.79	283.00	-3	656	-0.45%
2021/10/21	3.7	283.41	1	281.50	281.50	2.7	667	0.40%
2021/10/20	2	285.25	1	285.00	285.00	1	671	0.15%
2021/10/19	5.2	284.25	7	285.29	287.00	-1.8	693	-0.25%
2021/10/18	15.1	288.44	17	289.53	284.50	-1.9	692	-0.28%
2021/10/15	6.2	277.09	6	278.25	277.00	0.2	678	0.02%
2021/10/14	8.3	275.51	6	276.25	274.50	2.3	676	0.35%
2021/10/13	15.7	280.75	3.4	284.37	279.00	12.3	670	1.83%
2021/10/12	13.4	288.76	1	286.50	286.50	12.4	665	1.87%
2021/10/08	0.1	295.00	7.1	293.91	297.50	-7.1	677	-1.05%
2021/10/07	3.1	287.47	6.1	287.37	290.00	-3	672	-0.45%
2021/10/06	7.1	281.72	2	282.00	280.50	5.1	677	0.76%
2021/10/05	8	280.25	6	281.33	283.00	2	673	0.30%
2021/10/04	6	280.08	3	281.67	281.50	3	668	0.45%
2021/10/01	18.5	280.45	7.4	281.61	281.00	11.1	673	1.64%
2021/09/30	4	287.14	4.2	288.10	288.50	-0.1	668	-0.02%
2021/09/29	47	289.43	5	289.20	289.00	42	680	6.17%
2021/09/28	3.4	296.66	2	298.75	297.00	1.4	679	0.20%
2021/09/27	5	301.50	6	302.58	300.50	-1	678	-0.14%
2021/09/24	2.1	301.54	1	302.00	301.00	1.1	680	0.16%
2021/09/23	2	300.50	1	302.00	300.50	1	681	0.15%
2021/09/22	6	295.42	11	298.14	299.00	-5	683	-0.73%
2021/09/17	3	297.83	4	298.88	300.00	-1	678	-0.15%
2021/09/16	3	299.34	0	0.00	298.00	3	685	0.44%
2021/09/15	3.1	297.86	4	300.38	301.50	-1	682	-0.14%
2021/09/14	7.1	297.93	17	297.50	297.00	-9.9	676	-1.46%
2021/09/13	15.2	298.56	4.1	297.38	296.00	11.1	675	1.64%
2021/09/10	14.1	300.14	2	300.50	301.50	12.1	667	1.82%
2021/09/09	20.4	301.65	16	302.06	300.50	4.4	664	0.67%
2021/09/08	5.1	306.12	4	306.75	306.00	1.1	659	0.17%
2021/09/07	4.3	309.30	1	308.00	308.00	3.3	661	0.50%
2021/09/06	9.4	311.70	3	313.50	311.00	6.3	660	0.96%
2021/09/03	17.1	312.35	10	313.85	314.00	7.1	660	1.08%
2021/09/02	4	314.25	2	314.25	314.00	2	659	0.30%
2021/09/01	5	313.80	3	314.67	315.00	2	660	0.30%
2021/08/31	10.1	314.11	9	316.28	316.00	1.1	651	0.17%
2021/08/30	8	312.32	8	314.19	314.50	0	644	0.01%
2021/08/27	6	312.75	7.1	314.22	313.50	-1.1	643	-0.17%
2021/08/26	3	312.49	1	312.00	312.00	2	644	0.31%
2021/08/25	4	310.88	11.1	311.73	314.00	-7.1	644	-1.09%
2021/08/24	8	308.75	3	308.33	306.00	5	644	0.78%
2021/08/23	6.6	308.20	6	309.67	311.00	0.6	638	0.09%
2021/08/20	12.1	307.32	15	309.30	305.50	-2.9	642	-0.45%
2021/08/19	7	309.57	8	310.38	310.00	-1	639	-0.16%
2021/08/18	6.4	310.58	3	310.68	313.50	3.4	631	0.54%
2021/08/17	7.3	311.16	4	313.25	310.00	3.3	630	0.53%
2021/08/16	22.6	310.80	14	313.96	312.50	8.6	622	1.38%
2021/08/13	10.1	325.28	2.2	322.11	322.00	7.8	615	1.27%
2021/08/12	19.4	351.51	5.1	352.81	352.00	14.4	583	2.47%
2021/08/11	16.1	353.65	18.1	356.78	353.00	-2	575	-0.35%
2021/08/10	44.1	356.95	3	358.88	359.00	41.1	573	7.16%
2021/08/09	8.1	364.59	3.3	363.74	361.00	4.8	580	0.83%
2021/08/06	1.1	369.09	1	370.00	370.00	0.1	585	0.02%
2021/08/05	3	370.50	8.1	370.56	371.00	-5	603	-0.84%
2021/08/04	2.1	368.30	6.1	369.10	368.00	-4	612	-0.66%
2021/08/03	6	367.00	3	369.68	369.50	3	623	0.48%
2021/08/02	3	367.50	3.3	369.49	370.00	-0.3	614	-0.05%
2021/07/30	7.2	365.58	10.4	366.07	369.00	-3.2	614	-0.53%
2021/07/29	6	365.58	6.2	365.89	366.00	-0.2	614	-0.03%
2021/07/28	20.5	364.52	13	368.15	365.00	7.5	625	1.20%
2021/07/27	18.1	377.28	16.6	378.21	376.50	1.6	633	0.25%
2021/07/26	3	373.83	5.1	373.92	374.00	-2.1	628	-0.33%
2021/07/23	27.4	373.70	34.7	374.06	374.00	-7.4	625	-1.18%
2021/07/22	0.1	365.00	13.1	366.08	366.00	-13	612	-2.12%
2021/07/21	1	361.54	8.3	364.61	365.00	-7.2	628	-1.15%
2021/07/20	5.1	361.19	4.3	362.50	361.50	0.9	631	0.14%
2021/07/19	5	361.50	2	362.50	362.00	3	633	0.47%
2021/07/16	7	365.00	1.6	365.09	364.00	5.4	657	0.82%
2021/07/15	7.4	364.68	18.8	365.54	366.50	-11.3	671	-1.69%
2021/07/14	5	358.01	2.2	359.23	358.50	2.8	673	0.42%
2021/07/13	5.1	359.80	24	359.32	360.50	-18.9	676	-2.79%
2021/07/12	8.3	353.95	2	354.51	354.50	6.2	677	0.92%
2021/07/09	1.1	352.57	4.2	353.43	353.50	-3.1	691	-0.45%
2021/07/08	10.1	352.91	3	354.33	352.50	7.1	722	0.98%
2021/07/07	3.1	352.68	2	354.25	353.00	1.1	740	0.14%
2021/07/06	11.3	355.75	7	354.86	353.00	4.2	751	0.56%
2021/07/05	7.1	355.31	1.1	358.33	355.00	6	768	0.79%
2021/07/02	1.4	354.57	0	0.00	354.50	1.4	785	0.18%
2021/07/01	5	356.70	2	357.75	356.50	3	810	0.37%
2021/06/30	2.4	356.07	4	357.88	359.00	-1.6	832	-0.20%
2021/06/29	1.2	355.25	1.1	356.15	355.00	0.1	840	0.01%
2021/06/28	5	358.10	6.2	358.11	358.00	-1.2	854	-0.14%
2021/06/25	22.2	357.75	16.3	358.90	360.00	5.9	875	0.68%
2021/06/24	2.1	353.79	4	353.63	353.50	-1.9	891	-0.21%
2021/06/23	5	353.00	4	353.50	352.00	1	930	0.10%
2021/06/22	8.2	351.58	6.7	351.93	351.00	1.5	946	0.15%
2021/06/21	0.2	353.08	2.2	353.03	351.50	-1.9	971	-0.20%
2021/06/18	5.1	355.35	2.1	357.74	354.50	3.1	1,004	0.31%
2021/06/17	3.2	355.38	2.3	354.95	354.50	0.9	1,062	0.09%
2021/06/16	5.1	356.52	5	357.80	356.00	0.1	1,094	0.01%
2021/06/15	3	356.84	3	358.51	358.50	0	1,129	0.00%
2021/06/11	1	357.00	4	358.25	359.00	-3	1,146	-0.26%
2021/06/10	6.2	356.37	6	357.00	356.00	0.2	1,158	0.01%
2021/06/09	7.2	355.97	2	358.00	355.00	5.2	1,172	0.44%
2021/06/08	7	358.50	0	0.00	357.00	7	1,194	0.59%
2021/06/07	2.2	360.41	1.2	360.47	361.00	1	1,213	0.08%
2021/06/04	2	362.50	2	364.00	361.50	0	1,230	0.00%
2021/06/03	3	362.67	2	362.50	362.50	1	1,246	0.08%
2021/06/02	6	363.74	3	363.00	364.00	3	1,258	0.24%
2021/06/01	6.3	366.35	8.2	367.60	367.00	-2	1,286	-0.15%
2021/05/28	1	364.99	5.2	364.64	365.00	-4.2	1,311	-0.32%
2021/05/27	4	357.37	7.1	359.29	361.00	-3.1	1,323	-0.23%
2021/05/26	3.1	356.02	1.3	357.38	355.50	1.8	1,354	0.13%
2021/05/25	3.1	356.20	7.9	357.00	358.00	-4.9	1,401	-0.35%
2021/05/24	4	351.38	4.1	352.97	353.50	-0.1	1,436	0.00%
2021/05/21	7.3	349.77	14.1	351.80	355.00	-6.8	1,463	-0.46%
2021/05/20	2	351.00	4	350.38	350.00	-2	1,471	-0.14%
2021/05/19	3.3	347.82	4	349.25	347.50	-0.8	1,485	-0.05%
2021/05/18	9.1	342.66	14	344.71	346.00	-4.9	1,504	-0.33%
2021/05/17	9.7	332.89	10	333.40	339.50	-0.3	1,524	-0.02%
2021/05/14	18.3	350.33	12.1	348.30	345.00	6.2	1,512	0.41%
2021/05/13	18.1	333.51	14	336.54	339.50	4.1	1,512	0.27%
2021/05/12	11.8	343.26	12	340.61	336.00	-0.2	1,503	-0.01%
2021/05/11	7.6	355.71	7.3	355.07	351.50	0.3	1,487	0.02%
2021/05/10	11	364.55	3.7	364.19	363.50	7.3	1,475	0.50%
2021/05/07	5	359.90	20.2	363.81	366.00	-15.2	1,481	-1.03%
2021/05/06	7.1	359.29	15	358.67	359.50	-7.9	1,484	-0.53%
2021/05/05	14	358.43	10	360.75	358.00	4	1,478	0.27%
2021/05/04	19.3	359.97	47	355.26	359.50	-27.7	1,479	-1.87%
2021/05/03	21.1	369.29	15.9	371.49	367.50	5.2	1,465	0.36%
2021/04/29	6	375.17	10	376.45	375.00	-4	1,462	-0.27%
2021/04/28	9	374.72	12.2	375.31	376.00	-3.2	1,463	-0.22%
2021/04/27	16.4	373.37	35.1	373.73	375.00	-18.7	1,457	-1.28%
2021/04/26	4.1	368.01	3	368.00	369.00	1.1	1,444	0.08%
2021/04/23	5.3	364.46	11	366.32	367.50	-5.7	1,445	-0.40%
2021/04/22	51	369.62	18.7	369.88	363.50	32.3	1,468	2.20%
2021/04/21	12.2	372.94	26	374.31	375.00	-13.8	1,459	-0.94%
2021/04/20	8.3	368.14	47	369.78	371.50	-38.7	1,466	-2.64%
2021/04/19	18	367.19	5.1	367.02	366.00	12.9	1,473	0.88%
2021/04/16	16.1	364.38	27.2	365.12	365.00	-11.2	1,485	-0.75%
2021/04/15	7.2	360.18	5	360.00	363.00	2.2	1,487	0.15%
2021/04/14	50.1	359.02	11.5	357.26	357.00	38.6	1,490	2.59%
2021/04/13	30.9	369.83	10	369.15	364.50	20.9	1,492	1.40%
2021/04/12	9.1	374.56	13	372.69	373.00	-4	1,475	-0.27%
2021/04/09	17.4	376.80	17	377.82	374.00	0.3	1,469	0.02%
2021/04/08	28.3	376.34	12	376.42	375.50	16.3	1,441	1.13%
2021/04/07	9	372.67	45.1	373.44	374.00	-36	1,420	-2.54%
2021/04/06	30.2	370.85	19.3	370.22	368.50	10.9	1,395	0.78%
2021/04/01	6.1	373.47	16	373.41	371.50	-9.9	1,373	-0.72%
2021/03/31	20.7	373.93	8.1	372.86	371.00	12.6	1,366	0.92%
2021/03/30	11.4	372.38	28.4	373.21	373.00	-17	1,353	-1.25%
2021/03/29	18.8	364.29	42.4	367.75	368.00	-23.6	1,340	-1.76%
2021/03/26	32.4	368.77	103	369.19	365.00	-70.7	1,319	-5.36%	大賣/
2021/03/25	35	360.76	7.5	360.92	360.50	27.5	1,289	2.13%
2021/03/24	23.7	357.03	2	360.00	357.00	21.7	1,284	1.69%
2021/03/23	56.2	365.91	5.1	365.20	362.00	51.1	1,282	3.98%
2021/03/22	108.8	382.35	56	378.49	373.00	52.8	1,261	4.18%	大買/
2021/03/19	36.5	379.04	27.2	378.95	383.50	9.3	1,222	0.76%
2021/03/18	22.4	375.05	46.9	373.32	378.00	-24.5	1,197	-2.05%
2021/03/17	16.4	364.94	10	366.20	363.50	6.4	1,182	0.54%
2021/03/16	16.2	362.16	17.1	362.51	362.00	-0.9	1,179	-0.08%
2021/03/15	33.3	364.53	10	362.76	362.00	23.3	1,186	1.97%
2021/03/12	4.4	356.94	10.2	357.98	365.00	-5.7	1,171	-0.49%
2021/03/11	12.1	354.05	4.5	354.61	356.00	7.6	1,152	0.66%
2021/03/10	21.2	348.83	4	351.63	347.50	17.2	1,133	1.52%
2021/03/09	17	348.42	6	349.08	347.50	11	1,120	0.98%
2021/03/08	17.2	356.78	5	358.59	353.00	12.1	1,117	1.09%
2021/03/05	13.4	354.38	4	354.63	354.00	9.4	1,112	0.85%
2021/03/04	20.3	368.04	5	366.40	364.00	15.3	1,105	1.38%
2021/03/03	8.1	372.19	4.1	370.53	372.00	4	1,088	0.36%
2021/03/02	4	378.13	14.3	377.62	374.50	-10.3	1,077	-0.96%
2021/02/26	33.6	376.25	33.4	379.19	374.50	0.2	1,062	0.02%
2021/02/25	13.5	384.47	21.3	383.66	390.00	-7.8	1,031	-0.76%
2021/02/24	21.7	372.29	13.1	374.62	366.50	8.6	985	0.87%
2021/02/23	8.4	361.22	21	363.31	365.00	-12.7	956	-1.32%
2021/02/22	17.3	353.28	16	355.56	356.50	1.3	931	0.14%
2021/02/19	29.4	346.65	16	347.63	351.50	13.4	916	1.46%
2021/02/18	20.4	349.36	6.1	352.78	349.00	14.3	909	1.57%
2021/02/17	10.3	354.95	8.1	358.82	352.00	2.2	928	0.24%
2021/02/05	2.2	355.05	1	355.51	358.00	1.2	910	0.13%
2021/02/04	1.3	356.69	2	353.03	352.50	-0.7	909	-0.08%
2021/02/03	2.1	359.29	0.2	360.50	357.50	2	907	0.22%
2021/02/02	2	363.00	0	0.00	363.50	2	902	0.22%
2021/02/01	5.6	355.30	2.1	360.38	360.50	3.5	898	0.39%
2021/01/29	4.6	362.77	2	368.69	361.00	2.5	898	0.28%
2021/01/28	7.3	369.46	2	368.50	365.00	5.3	892	0.60%
2021/01/27	3.1	373.09	9.8	373.39	375.00	-6.7	887	-0.75%
2021/01/26	4.1	373.87	19.8	376.24	372.00	-15.7	890	-1.76%
2021/01/25	12	370.99	16.1	371.19	373.00	-4.1	879	-0.46%
2021/01/22	5.2	367.62	8.1	367.14	367.00	-2.9	869	-0.33%
2021/01/21	3.1	359.39	10.6	364.91	368.00	-7.5	864	-0.87%
2021/01/20	4.3	360.94	3.2	360.27	357.50	1.1	855	0.13%
2021/01/19	6.2	364.44	4	366.75	361.50	2.2	849	0.26%
2021/01/18	9.3	355.39	10.3	358.25	358.00	-1	840	-0.11%
2021/01/15	28.8	366.02	14.3	368.59	362.50	14.5	829	1.75%
2021/01/14	9	372.17	3	371.83	372.00	6	801	0.75%
2021/01/13	16.1	377.78	14.3	380.56	377.00	1.8	785	0.23%
2021/01/12	26.6	376.12	12.9	377.20	376.50	13.7	759	1.81%
2021/01/11	17	390.38	12	390.08	385.50	5	735	0.68%
2021/01/08	2.3	380.93	7.3	382.55	384.00	-5	719	-0.70%
2021/01/07	15	373.34	15.1	376.48	379.00	-0.1	711	-0.01%
2021/01/06	17.7	373.53	13.1	373.83	374.50	4.6	701	0.65%
2021/01/05	7	360.21	7.1	364.90	368.00	-0.1	693	-0.01%
2021/01/04	10.1	358.21	10.2	357.79	362.50	-0.1	694	-0.02%
2020/12/31	1	348.50	1	348.50	350.00	0	701	0.00%
2020/12/30	8.1	349.13	1	348.00	349.50	7.1	723	0.98%
2020/12/29	4	349.25	2	350.00	349.00	2	722	0.28%
2020/12/28	4	351.88	0	0.00	350.50	4	721	0.55%
2020/12/25	1	356.50	1	355.00	355.50	0	719	0.00%
2020/12/24	0	0.00	5	353.30	354.50	-5	719	-0.69%
2020/12/23	2	347.25	2.2	348.12	346.00	-0.2	718	-0.03%
2020/12/22	4.1	352.52	0.5	347.72	347.50	3.5	712	0.50%
2020/12/21	4	354.13	3	355.17	357.50	1	716	0.14%
2020/12/18	8.5	362.26	17	363.06	361.00	-8.5	707	-1.20%
2020/12/17	12.1	360.62	33	361.52	360.00	-20.9	698	-2.99%
2020/12/16	14	352.93	5	353.60	355.50	9	672	1.34%
2020/12/15	13	355.83	13	356.35	352.50	0	666	0.00%
2020/12/14	2	350.50	10	352.60	352.00	-8	642	-1.24%
2020/12/11	8	350.13	14.1	348.11	350.00	-6.1	632	-0.96%
2020/12/10	15	341.17	9	343.94	345.00	6	609	0.98%
2020/12/09	2	337.25	14	338.50	345.00	-12	596	-2.01%
2020/12/08	7	331.71	2	333.00	333.50	5	578	0.86%
2020/12/07	4.1	331.16	6	333.08	333.00	-1.9	577	-0.33%
2020/12/04	2	332.25	4	333.50	333.50	-2	572	-0.35%
2020/12/03	12.3	332.69	3	332.50	332.00	9.3	569	1.62%
2020/12/02	7	335.93	12	337.04	336.50	-5	562	-0.89%
2020/12/01	8.4	332.04	8.9	331.40	330.50	-0.5	552	-0.09%
2020/11/30	16	338.16	15.7	339.51	331.50	0.3	545	0.06%
2020/11/27	4.5	330.67	2	332.50	331.00	2.5	521	0.48%
2020/11/26	8.2	329.92	5	330.70	331.00	3.2	526	0.61%
2020/11/25	5	329.90	3	328.83	328.00	2	526	0.38%
2020/11/24	4	329.13	3	330.67	331.00	1	521	0.19%
2020/11/23	3	328.67	4	330.00	330.50	-1	514	-0.19%
2020/11/20	11.1	327.28	2.1	327.64	327.00	8.9	512	1.74%
2020/11/19	4	330.38	5	331.50	333.50	-1	504	-0.20%
2020/11/18	5	334.70	1	336.00	332.50	4	503	0.79%
2020/11/17	6.1	332.92	12	334.67	334.00	-5.9	506	-1.16%
2020/11/16	11.3	327.20	16	327.75	329.50	-4.8	507	-0.94%
2020/11/13	10	313.55	9.1	314.10	315.00	0.9	466	0.20%
2020/11/12	5	314.20	4	314.38	314.50	1	462	0.22%
2020/11/11	11	312.00	3	311.83	312.00	8	465	1.72%
2020/11/10	6	317.18	1.6	315.52	314.50	4.5	466	0.96%
2020/11/09	6	322.17	3	322.17	321.50	3	478	0.63%
2020/11/06	2	320.00	3	320.67	322.00	-1	481	-0.21%
2020/11/05	3	316.00	8.2	317.78	321.00	-5.2	483	-1.08%
2020/11/04	7	314.43	4	315.75	317.00	3	486	0.62%
2020/11/03	7	313.43	4	313.88	312.50	3	500	0.60%
2020/11/02	6	309.67	1	313.00	307.00	5	508	0.98%
2020/10/30	0.1	321.00	2.1	317.67	318.50	-2.1	520	-0.40%
2020/10/29	3	315.33	0	0.00	314.50	3	526	0.57%
2020/10/28	1	317.50	1	318.50	319.50	0	551	0.00%
2020/10/27	0	319.00	1	320.00	319.00	-1	568	-0.17%
2020/10/26	1	318.00	2	319.75	320.50	-1	571	-0.17%
2020/10/23	3	321.17	1.1	322.52	318.50	1.9	574	0.33%
2020/10/22	1	320.00	2	321.50	322.50	-1	585	-0.17%
2020/10/21	3	322.50	4	324.00	321.00	-1	587	-0.17%
2020/10/20	1	322.00	1	323.00	324.50	0	590	0.00%
2020/10/19	2	325.50	0	0.00	321.00	2	599	0.33%
2020/10/16	3.2	323.61	2	324.50	322.50	1.2	603	0.19%
2020/10/15	2	323.25	3	324.50	327.00	-1	620	-0.16%
2020/10/14	7	319.29	4	322.50	322.50	3	623	0.48%
2020/10/13	7	319.36	15.1	317.38	322.50	-8.1	623	-1.29%
2020/10/12	6	306.83	6	307.25	306.00	0	626	0.00%
2020/10/08	12	307.38	12	308.25	310.00	0	634	0.00%
2020/10/07	10	313.20	6.4	312.20	310.50	3.6	637	0.56%
2020/10/06	2	299.00	1	299.00	300.00	1	615	0.16%
2020/10/05	13.1	297.44	10	299.45	297.00	3.1	624	0.50%
2020/09/30	1	299.50	0	0.00	299.50	1	663	0.15%
2020/09/29	4	301.25	0	0.00	300.00	4	683	0.59%
2020/09/28	0	302.50	4	302.38	304.50	-4	699	-0.57%
2020/09/25	5	299.30	5	299.50	295.50	0	714	0.00%
2020/09/24	9	304.06	4	307.13	303.00	5	726	0.69%
2020/09/23	1	316.00	0	0.00	313.00	1	723	0.14%
2020/09/22	4	316.51	2	317.25	316.00	2	731	0.27%
2020/09/21	2	321.75	0	0.00	320.50	2	738	0.27%
2020/09/18	4	320.75	6	323.75	326.50	-2	757	-0.26%
2020/09/17	1	324.00	1	325.50	322.50	0	749	0.00%
2020/09/16	2.1	324.76	1	327.50	323.50	1.1	753	0.15%
2020/09/15	1	324.50	0	0.00	324.50	1	761	0.13%
2020/09/14	1	319.00	3	322.17	326.50	-2	780	-0.26%
2020/09/11	4	319.63	2	321.00	318.50	2	787	0.25%
2020/09/10	1	321.50	2	321.25	321.00	-1	795	-0.13%
2020/09/09	3	321.33	8	321.94	321.50	-5	808	-0.62%
2020/09/08	2	325.00	1	326.00	324.00	1	820	0.12%
2020/09/07	0	326.00	4	324.75	324.00	-4	837	-0.48%
2020/09/04	2	329.25	4	329.50	327.50	-2	847	-0.24%
2020/09/03	8	331.44	8	330.25	328.50	0	863	0.00%
2020/09/02	4	331.00	5	333.20	330.50	-1	873	-0.11%
2020/09/01	12	333.46	2	333.25	330.00	10	874	1.14%
2020/08/31	2	330.00	3	332.83	335.00	-1	870	-0.11%
2020/08/28	1	330.00	1	330.00	330.00	0	882	0.00%
2020/08/27	2	334.00	4	335.63	332.00	-2	899	-0.22%
2020/08/26	3	335.67	2	338.25	336.00	1	920	0.11%
2020/08/25	1	338.00	4	337.13	338.00	-3	930	-0.32%
2020/08/24	0	0.00	1	328.09	331.00	-1	951	-0.11%
2020/08/21	3.1	328.84	1	329.00	329.00	2.1	979	0.21%
2020/08/20	9	329.98	2	323.75	323.00	7	993	0.71%
2020/08/19	5.1	340.79	4.2	341.45	341.50	0.9	987	0.09%
2020/08/18	9	338.94	10	342.70	344.50	-1	984	-0.10%
2020/08/17	9	340.44	4	342.13	342.00	5	989	0.51%
2020/08/14	3	341.50	10	342.65	342.00	-7	993	-0.70%
2020/08/13	8	339.63	15	336.27	339.50	-7	990	-0.71%
2020/08/12	15	342.90	6	343.67	345.00	9	1,001	0.90%
2020/08/11	5	346.30	7	346.00	347.00	-2	1,026	-0.19%
2020/08/10	6	345.42	3	345.67	346.50	3	1,044	0.29%
2020/08/07	5	344.70	10	346.60	347.50	-5	1,045	-0.48%
2020/08/06	3	344.83	7	343.43	345.00	-4	1,034	-0.39%
2020/08/05	7	342.07	9	340.28	340.50	-2	1,031	-0.19%
2020/08/04	2	336.00	1.1	334.09	335.00	0.9	1,019	0.09%
2020/08/03	8.2	335.14	10	336.05	336.00	-1.9	1,028	-0.18%
2020/07/31	12	320.88	6	323.92	326.00	6	1,010	0.59%
2020/07/30	7	327.29	8.2	329.28	327.00	-1.2	1,008	-0.12%
2020/07/29	4	326.13	4	327.63	327.00	0	1,010	0.00%
2020/07/28	12.3	329.67	4	331.88	323.00	8.3	1,021	0.81%
2020/07/27	5	333.50	1.1	334.45	333.50	3.9	1,021	0.38%
2020/07/24	5	335.90	6.1	335.43	336.00	-1.1	1,033	-0.11%
2020/07/23	1	340.50	7	338.64	340.00	-6	1,038	-0.58%
2020/07/22	7	335.64	3.3	336.70	335.50	3.7	1,039	0.36%
2020/07/21	6	337.08	5	337.40	339.50	1	1,040	0.10%
2020/07/20	2	338.50	4	338.75	338.00	-2	1,063	-0.19%
2020/07/17	1.2	341.74	2	342.00	340.00	-0.9	1,061	-0.08%
2020/07/16	32	345.14	15	342.13	340.50	17	1,060	1.60%
2020/07/15	2.7	367.57	6	368.83	369.50	-3.4	1,036	-0.32%
2020/07/14	6.2	365.41	8	367.31	365.50	-1.8	1,034	-0.17%
2020/07/13	2	361.00	1	361.00	361.00	1	1,039	0.10%
2020/07/10	8.2	360.49	2	358.50	357.00	6.2	1,060	0.58%
2020/07/09	19	369.18	19.2	368.83	370.00	-0.2	1,062	-0.02%
2020/07/08	5	346.10	31.1	351.96	357.00	-26.1	1,024	-2.55%
2020/07/07	14	348.25	18	349.50	345.00	-4	1,003	-0.40%
2020/07/06	23.1	343.96	14	344.38	342.50	9.1	998	0.91%
2020/07/03	6	332.42	9	332.56	336.50	-3	997	-0.30%
2020/07/02	4.1	328.73	2	329.25	328.00	2.1	1,019	0.21%
2020/07/01	4	328.25	9	328.72	330.00	-5	1,036	-0.48%
2020/06/30	6.5	320.72	3	322.50	319.50	3.5	1,035	0.34%
2020/06/29	12	318.96	3.1	320.18	320.00	8.9	1,039	0.86%
2020/06/24	2	325.50	5	326.00	325.50	-3	1,031	-0.29%
2020/06/23	1	324.00	0	0.00	325.00	1	1,045	0.10%
2020/06/22	6.2	324.14	5	323.90	324.00	1.2	1,063	0.11%
2020/06/19	2	329.75	2	329.75	328.00	0	1,070	0.00%
2020/06/18	2.1	322.93	6.1	328.96	333.00	-4	1,066	-0.38%
2020/06/17	3	323.99	4	324.38	325.00	-1	1,062	-0.09%
2020/06/16	9	321.17	11	322.14	324.50	-2	1,065	-0.19%
2020/06/15	7	322.35	6	325.42	320.00	1	1,079	0.09%
2020/06/12	2.2	319.60	10	319.20	324.00	-7.8	1,088	-0.72%
2020/06/11	4	324.88	7	326.71	324.50	-3	1,091	-0.27%
2020/06/10	12.2	325.90	15.1	325.53	325.00	-2.9	1,100	-0.27%
2020/06/09	8	332.49	1.2	329.25	330.50	6.8	1,101	0.62%
2020/06/08	3	335.50	5	338.10	339.00	-2	1,121	-0.18%
2020/06/05	2	335.25	1	336.00	336.50	1	1,139	0.09%
2020/06/04	11.1	335.52	15	335.40	335.00	-3.9	1,147	-0.34%
2020/06/03	10	335.50	7.1	337.39	335.50	2.9	1,150	0.25%
2020/06/02	9	329.94	16.4	331.12	330.00	-7.4	1,141	-0.64%
2020/06/01	4	324.50	7	324.14	327.00	-3	1,130	-0.27%
2020/05/29	19.2	322.89	20.1	321.39	320.00	-1	1,127	-0.08%
2020/05/28	23	323.48	33	324.42	327.00	-10	1,120	-0.89%
2020/05/27	12.2	321.10	7.1	321.49	316.50	5.1	1,113	0.45%
2020/05/26	7.3	315.10	9	315.56	316.50	-1.8	1,121	-0.16%
2020/05/25	3.1	311.32	7	312.00	311.50	-3.9	1,128	-0.35%
2020/05/22	5.1	308.78	8	310.38	309.00	-2.9	1,137	-0.26%
2020/05/21	8	312.25	6	312.83	312.50	2	1,143	0.17%
2020/05/20	5	310.30	2	311.75	310.00	3	1,145	0.26%
2020/05/19	21	316.76	9	317.11	310.00	12	1,148	1.04%
2020/05/18	6	313.25	19.3	314.24	317.50	-13.3	1,128	-1.18%
2020/05/15	7.2	302.38	18	306.47	311.50	-10.8	1,107	-0.98%
2020/05/14	6	300.67	9	300.72	300.00	-3	1,095	-0.27%
2020/05/13	8	300.38	9	301.06	302.00	-1	1,102	-0.09%
2020/05/12	20	301.80	8	301.56	300.50	12	1,113	1.08%
2020/05/11	10	307.50	9	308.22	307.50	1	1,118	0.09%
2020/05/08	18	305.81	21	307.81	306.00	-3	1,118	-0.27%
2020/05/07	8	305.50	8	306.31	304.50	0	1,109	0.00%
2020/05/06	8.1	303.80	7	302.00	301.50	1.1	1,104	0.10%
2020/05/05	7	306.29	5	307.50	306.00	2	1,103	0.18%
2020/05/04	10	308.55	6.1	307.07	306.00	3.9	1,108	0.35%
2020/04/30	8	309.88	2.2	311.23	312.00	5.9	1,105	0.53%
2020/04/29	8	307.38	6	309.34	311.00	2	1,111	0.18%
2020/04/28	3	302.35	5.2	308.58	308.50	-2.2	1,119	-0.20%
2020/04/27	5	306.21	1.1	308.05	308.50	3.9	1,141	0.34%
2020/04/24	3	310.17	1.1	312.09	310.00	1.9	1,149	0.17%
2020/04/23	45	308.53	52	311.80	313.50	-7	1,176	-0.59%
2020/04/22	3	297.33	10	294.10	300.00	-7	1,165	-0.60%
2020/04/21	3	294.66	4	294.63	294.50	-1	1,182	-0.08%
2020/04/20	2	297.25	1.1	298.41	297.00	0.9	1,180	0.08%
2020/04/17	8	300.44	6	301.50	298.00	2	1,186	0.17%
2020/04/16	12.3	302.88	13	305.92	299.00	-0.8	1,173	-0.06%
2020/04/15	15	302.13	21	302.38	303.50	-6	1,166	-0.51%
2020/04/14	3.1	293.29	2	291.75	293.00	1.1	1,178	0.09%
2020/04/13	3	288.50	3	290.17	288.00	0	1,176	0.00%
2020/04/10	2	288.00	4	287.38	288.00	-2	1,185	-0.17%
2020/04/09	9.1	289.47	7	289.07	286.00	2.1	1,203	0.17%
2020/04/08	6.1	289.18	27	287.70	290.50	-20.9	1,206	-1.73%
2020/04/07	34.2	288.28	44	289.91	285.00	-9.9	1,199	-0.82%
2020/04/06	16	269.50	30.4	270.17	281.00	-14.4	1,173	-1.22%
2020/04/01	2	262.50	4	263.50	263.00	-2	1,158	-0.17%
2020/03/31	9	266.89	3	267.17	265.00	6	1,157	0.52%
2020/03/30	5.1	264.57	4	265.88	267.50	1.1	1,146	0.10%
2020/03/27	11.1	277.79	13	278.00	270.50	-2	1,143	-0.17%
2020/03/26	6	273.42	14	268.71	276.50	-8	1,129	-0.71%
2020/03/25	3	261.50	3	263.67	260.00	0	1,112	0.00%
2020/03/24	5	243.20	8	245.75	246.00	-3	1,101	-0.27%
2020/03/23	3.1	232.62	2	231.00	230.00	1.1	1,095	0.10%
2020/03/20	10	236.05	5	236.20	235.00	5	1,103	0.45%
2020/03/19	12.1	232.89	14	234.54	223.00	-1.9	1,097	-0.17%
2020/03/18	9.1	248.52	15	248.53	242.50	-6	1,088	-0.55%
2020/03/17	1.1	249.00	2	247.25	248.00	-1	1,107	-0.09%
2020/03/16	10.1	267.30	4	264.75	256.00	6.1	1,102	0.55%
2020/03/13	5.1	259.23	9	265.18	271.50	-4	1,100	-0.36%
2020/03/12	12.4	279.98	7.2	280.85	276.00	5.2	1,088	0.48%
2020/03/11	16	295.59	14	295.57	287.50	2	1,070	0.19%
2020/03/10	4	284.13	9	283.94	285.50	-5	1,062	-0.47%
2020/03/09	10	285.90	3	287.67	285.00	7	1,066	0.66%
2020/03/06	4	294.38	3	294.83	296.00	1	1,062	0.09%
2020/03/05	2	299.50	3	300.50	300.00	-1	1,081	-0.09%
2020/03/04	7	293.00	5.1	294.51	296.50	2	1,086	0.18%
2020/03/03	6	294.17	11	295.32	295.00	-5	1,091	-0.46%
2020/03/02	15	279.80	14	282.04	283.50	1	1,099	0.09%
2020/02/27	29.1	290.77	7.8	285.88	283.50	21.3	1,082	1.96%
2020/02/26	6	301.25	3	302.33	301.00	3	1,068	0.28%
2020/02/25	9	306.72	1	309.50	306.50	8	1,061	0.75%
2020/02/24	8	314.00	1	310.00	312.00	7	1,062	0.66%
2020/02/21	1	316.00	7	318.21	320.00	-6	1,065	-0.56%
2020/02/20	2	315.25	3	318.83	315.50	-1	1,086	-0.09%
2020/02/19	10.8	316.25	1	318.50	315.00	9.8	1,137	0.86%
2020/02/18	39.2	316.43	2	315.50	315.00	37.2	1,143	3.25%
2020/02/17	6	320.58	5	321.00	321.00	1	1,158	0.09%
2020/02/14	3	322.17	2	322.25	322.00	1	1,161	0.09%
2020/02/13	4.5	323.06	14	324.29	322.00	-9.5	1,166	-0.81%
2020/02/12	9	318.33	6	320.33	320.00	3	1,174	0.26%
2020/02/11	1	308.00	5	312.10	314.50	-4	1,204	-0.33%
2020/02/10	7	310.43	6.2	309.92	310.00	0.9	1,207	0.07%
2020/02/07	3	317.00	6	318.33	316.50	-3	1,221	-0.25%
2020/02/06	12	318.21	8	318.94	319.50	4	1,226	0.33%
2020/02/05	10	316.15	3	315.50	315.50	7	1,232	0.57%
2020/02/04	3	318.33	2	319.00	318.00	1	1,233	0.08%
2020/02/03	8.2	314.45	10	314.75	316.00	-1.8	1,244	-0.14%
2020/01/31	8	318.38	14	319.61	321.00	-6	1,242	-0.48%
2020/01/30	13	316.38	14	316.43	315.00	-1	1,247	-0.08%
2020/01/20	12	336.29	10.1	335.98	332.50	2	1,240	0.16%
2020/01/17	17.1	332.53	24	330.77	330.00	-6.9	1,284	-0.54%
2020/01/16	6	320.25	7.2	320.60	320.50	-1.2	1,266	-0.09%
2020/01/15	0	0.00	14	314.50	315.50	-14	1,252	-1.12%
2020/01/14	2	310.75	4	310.88	309.00	-2	1,242	-0.16%
2020/01/13	1	307.00	5.1	307.72	310.00	-4.1	1,240	-0.33%
2020/01/10	1	304.50	5	305.50	305.00	-4	1,240	-0.32%
2020/01/09	7	299.79	18	302.69	304.50	-11	1,246	-0.88%
2020/01/08	17	295.53	5	296.20	293.00	12	1,238	0.97%
2020/01/07	8	302.06	6	303.67	300.50	2	1,210	0.17%
2020/01/06	9	302.06	5	302.00	303.00	4	1,207	0.33%
2020/01/03	21	305.23	4	306.38	303.00	17	1,208	1.41%
2020/01/02	3	303.17	6	306.08	309.00	-3	1,196	-0.25%
2019/12/31	5.1	302.90	1	304.00	303.00	4.1	1,199	0.34%
2019/12/30	2	305.00	4	306.50	305.50	-2	1,228	-0.16%
2019/12/27	11	305.73	2	305.50	305.50	9	1,238	0.73%
2019/12/26	8.1	308.37	5	308.30	307.50	3.1	1,248	0.24%
2019/12/25	2	311.00	0	310.50	311.00	2	1,263	0.16%
2019/12/24	1	311.00	3	311.50	311.50	-2	1,268	-0.16%
2019/12/23	2	315.25	1.1	314.44	314.50	0.9	1,286	0.07%
2019/12/20	2	314.24	6	314.25	314.00	-4	1,329	-0.30%
2019/12/19	1	316.50	3	317.33	315.00	-2	1,354	-0.15%
2019/12/18	2	316.00	6	317.50	317.00	-4	1,353	-0.29%
2019/12/17	4.1	313.88	7	313.00	315.50	-2.9	1,357	-0.22%
2019/12/16	3	313.33	0.6	312.00	313.00	2.4	1,380	0.17%
2019/12/13	7.1	317.97	11	319.32	316.00	-3.9	1,386	-0.28%
2019/12/12	15	317.67	27.6	315.83	320.00	-12.6	1,377	-0.92%
2019/12/11	5	304.60	11	306.59	308.00	-6	1,339	-0.45%
2019/12/10	11	303.27	16.1	303.26	304.50	-5.1	1,346	-0.38%
2019/12/09	13	308.96	4	309.75	308.00	9	1,331	0.68%
2019/12/06	19	311.50	9	313.00	309.50	10	1,332	0.75%
2019/12/05	3.1	307.38	7	307.86	308.00	-3.9	1,327	-0.29%
2019/12/04	9	301.17	2.2	303.64	303.00	6.8	1,367	0.50%
2019/12/03	1	302.50	1	305.00	306.00	0	1,361	0.00%
2019/12/02	8	301.06	3	301.17	302.00	5	1,352	0.37%
2019/11/29	17.1	306.73	13	309.58	305.00	4.1	1,332	0.31%
2019/11/28	3.3	315.03	24	314.71	312.00	-20.7	1,329	-1.56%
2019/11/27	42.2	315.08	27	314.69	316.00	15.2	1,339	1.14%
2019/11/26	0	0.00	7	308.00	309.00	-7	1,358	-0.52%
2019/11/25	3.3	308.48	10.4	306.12	307.00	-7.1	1,393	-0.51%
2019/11/22	19	308.03	18.4	308.53	307.00	0.6	1,388	0.04%
2019/11/21	13	303.46	21	300.43	306.00	-8	1,380	-0.58%
2019/11/20	18	303.83	10	304.05	304.50	8	1,370	0.58%
2019/11/19	30	313.62	33	311.06	310.00	-3	1,356	-0.22%
2019/11/18	24	305.33	28.1	304.73	308.00	-4.1	1,330	-0.31%
2019/11/15	10	291.60	9.2	290.18	292.50	0.8	1,275	0.07%
2019/11/14	3	288.67	9	289.78	287.50	-6	1,276	-0.47%
2019/11/13	4	288.25	1	291.00	288.00	3	1,260	0.24%
2019/11/12	10	288.20	3.4	288.79	289.00	6.6	1,254	0.52%
2019/11/11	11	287.82	26	287.33	287.00	-15	1,253	-1.20%
2019/11/08	45	286.71	63	286.32	290.00	-18	1,229	-1.47%
2019/11/07	7	276.14	3.2	276.78	276.00	3.8	1,182	0.32%
2019/11/06	27	283.35	20	280.60	279.00	7	1,181	0.59%
2019/11/05	5	278.40	2.4	277.92	280.00	2.6	1,165	0.22%
2019/11/04	6	280.75	12	277.92	282.00	-6	1,175	-0.51%
2019/11/01	13	276.27	6	275.58	274.50	7	1,187	0.59%
2019/10/31	22	280.23	8	280.06	281.00	14	1,191	1.18%
2019/10/30	8	276.25	8	278.75	280.00	0	1,175	0.00%
2019/10/29	9	275.83	8.2	276.93	276.50	0.8	1,184	0.07%
2019/10/28	2.1	274.46	0	0.00	273.00	2.1	1,162	0.18%
2019/10/25	19	274.45	41	275.67	275.00	-22	1,150	-1.91%
2019/10/24	4	265.88	2.1	266.73	266.50	1.9	1,099	0.17%
2019/10/23	10	266.65	4	270.13	265.50	6	1,102	0.54%
2019/10/22	12.1	268.16	1	272.50	267.50	11.1	1,096	1.01%
2019/10/21	1	269.50	2	269.50	270.00	-1	1,091	-0.09%
2019/10/18	3	271.33	1	271.50	271.00	2	1,097	0.18%
2019/10/17	9	273.67	5	274.70	275.50	4	1,103	0.36%
2019/10/16	3	274.17	4	276.50	272.50	-1	1,097	-0.09%
2019/10/15	3	276.83	4	277.75	276.00	-1	1,107	-0.09%
2019/10/14	2	275.00	10.1	275.44	274.50	-8.1	1,119	-0.72%
2019/10/09	5.1	270.39	3	273.00	269.50	2.1	1,133	0.18%
2019/10/08	1	273.00	2	274.50	276.00	-1	1,131	-0.09%
2019/10/07	4	276.88	3	277.00	275.50	1	1,136	0.09%
2019/10/04	22	276.98	19.1	276.83	276.00	2.9	1,125	0.26%
2019/10/03	11	271.68	3	271.83	272.00	8	1,094	0.73%
2019/10/02	7	273.21	10	273.60	274.50	-3	1,091	-0.27%
2019/10/01	0	0.00	5.1	265.34	269.50	-5.1	1,098	-0.46%
2019/09/27	7	260.14	5	262.30	260.00	2	1,084	0.18%
2019/09/26	5	262.20	3	264.50	261.50	2	1,082	0.19%
2019/09/25	11	262.73	5	264.20	264.50	6	1,065	0.57%
2019/09/24	10	271.80	4.8	274.08	270.00	5.2	1,036	0.50%
2019/09/23	7	271.07	6	270.42	271.00	1	1,014	0.10%
2019/09/20	1	270.00	1	271.50	273.00	0	1,012	0.00%
2019/09/19	17	273.56	23	274.26	270.00	-6	999	-0.60%
2019/09/18	4	265.88	6	267.83	267.00	-2	969	-0.21%
2019/09/17	7	268.93	5	270.60	266.50	2	960	0.21%
2019/09/16	6	268.17	4	269.75	268.00	2	960	0.21%
2019/09/12	16	271.19	20	271.55	268.00	-4	972	-0.41%
2019/09/11	2	264.50	0	0.00	265.00	2	961	0.21%
2019/09/10	4	263.25	2	264.75	265.00	2	961	0.21%
2019/09/09	3	265.17	3	265.50	265.50	0	959	0.00%
2019/09/06	24	266.40	30	268.60	262.50	-6	955	-0.63%
2019/09/05	6	260.25	7.5	261.37	263.00	-1.5	918	-0.16%
2019/09/04	5	256.00	5	257.30	258.00	0	918	0.00%
2019/09/03	1	256.50	8	257.63	257.00	-7	922	-0.76%
2019/09/02	10.3	257.28	0	0.00	256.50	10.3	920	1.12%
2019/08/30	6	261.92	6	262.67	263.00	0	912	0.00%
2019/08/29	19	261.84	23	263.80	261.00	-4	898	-0.45%
2019/08/28	23	258.72	40.3	259.85	260.00	-17.3	860	-2.01%
2019/08/27	5	249.70	4	251.00	248.50	1	824	0.12%
2019/08/26	1	246.00	7	246.50	248.00	-6	827	-0.73%
2019/08/23	4	251.00	14	250.57	250.50	-10	831	-1.20%
2019/08/22	2	252.25	3	255.50	252.00	-1	833	-0.12%
2019/08/21	2	252.50	3	252.83	253.50	-1	828	-0.12%
2019/08/20	1	250.50	17	251.56	251.00	-16	824	-1.94%
2019/08/19	8	248.19	17.1	249.23	249.50	-9.1	820	-1.10%
2019/08/16	2	240.00	1	242.00	240.00	1	812	0.12%
2019/08/15	4	242.13	2	242.75	242.50	2	808	0.25%
2019/08/14	6	246.00	23.6	245.89	247.00	-17.6	806	-2.19%
2019/08/13	10	242.00	1	239.50	240.00	9	807	1.11%
2019/08/12	0	0.00	2	241.24	240.00	-2	831	-0.24%
2019/08/08	3	238.50	5.1	238.61	238.50	-2.1	843	-0.24%
2019/08/07	2	233.75	8	235.00	235.00	-6	857	-0.70%
2019/08/06	9	230.22	6	233.33	232.50	3	875	0.34%
2019/08/05	13.1	226.29	7	224.00	230.00	6.1	863	0.70%
2019/08/02	5	234.10	1	236.00	232.50	4	841	0.48%
2019/08/01	5	242.10	4	241.88	240.00	1	831	0.12%
2019/07/31	5	238.50	3.1	241.88	243.50	1.9	835	0.23%
2019/07/30	6.1	243.39	4	244.13	241.00	2.1	824	0.25%
2019/07/29	4	244.00	2	246.50	242.50	2	831	0.24%
2019/07/26	2	246.50	2	246.75	248.00	0	830	0.00%
2019/07/25	16	248.53	2	247.75	248.00	14	831	1.68%
2019/07/24	4	250.75	2	251.75	252.50	2	833	0.24%
2019/07/23	4	251.38	9	251.28	253.50	-5	831	-0.60%
2019/07/22	0	250.50	3	249.00	250.00	-3	828	-0.36%
2019/07/19	7	246.93	3	247.00	246.50	4	821	0.49%
2019/07/18	2	249.25	3	248.33	248.00	-1	817	-0.12%
2019/07/17	25.1	252.84	7	250.36	249.50	18.1	820	2.20%
2019/07/16	11	259.14	6	258.42	256.50	5	814	0.61%
2019/07/15	8	267.44	7	268.14	270.00	1	803	0.12%
2019/07/12	24	265.94	14	266.57	265.00	10	795	1.26%
2019/07/11	5	261.80	6	262.58	263.00	-1	792	-0.13%
2019/07/10	4	256.75	8	260.81	261.50	-4	782	-0.51%
2019/07/09	2	255.00	4	255.00	253.50	-2	784	-0.25%
2019/07/08	3	258.50	3	263.33	256.00	0	796	0.00%
2019/07/05	14	262.07	11.1	264.42	260.50	2.9	791	0.37%
2019/07/04	0	0.00	0.5	255.50	255.50	-0.5	793	-0.06%
2019/07/03	7.1	255.97	2	257.25	253.00	5.1	797	0.64%
2019/07/02	6	260.17	5	261.50	260.00	1	810	0.12%
2019/07/01	3	259.00	4.1	257.89	259.50	-1.1	820	-0.13%
2019/06/28	11	252.95	1	253.50	250.50	10	826	1.21%
2019/06/27	6	251.50	1	251.00	251.00	5	848	0.59%
2019/06/26	0	0.00	1	252.00	252.50	-1	911	-0.11%
2019/06/25	5.1	251.08	3	251.67	250.50	2.1	1,005	0.20%
2019/06/24	0.1	255.00	0	0.00	252.50	0.1	1,021	0.00%
2019/06/21	2	253.75	2	256.25	258.00	0	1,038	0.00%
2019/06/20	5	254.00	11	254.41	252.00	-6	1,037	-0.58%
2019/06/19	0	0.00	3	247.00	246.50	-3	1,046	-0.29%
2019/06/17	5	241.80	5	242.10	244.00	0	1,066	0.00%
2019/06/14	2	243.50	3	246.33	241.00	-1	1,082	-0.09%
2019/06/13	3	247.00	3	245.00	246.50	0	1,101	0.00%
2019/06/12	5	241.50	2	240.50	241.50	3	1,129	0.27%
2019/06/11	0	0.00	12	244.92	246.00	-12	1,125	-1.07%
2019/06/10	12	240.17	1.3	240.08	242.00	10.7	1,132	0.94%
2019/06/04	3.1	240.11	0	0.00	236.50	3.1	1,160	0.27%
2019/05/31	6	244.25	6.1	245.75	245.00	-0.1	1,177	-0.01%
2019/05/29	1	231.00	0	0.00	231.00	1	1,178	0.08%
2019/05/28	2	230.75	0	0.00	231.00	2	1,178	0.17%
2019/05/27	2	232.00	2	231.75	232.00	0	1,198	0.00%
2019/05/24	0	0.00	1	232.00	232.00	-1	1,217	-0.08%
2019/05/23	2.1	234.48	2	235.50	234.00	0.1	1,241	0.01%
2019/05/22	3	242.33	2	240.00	240.00	1	1,249	0.08%
2019/05/21	2.5	236.40	2	239.50	243.00	0.5	1,260	0.04%
2019/05/20	1	231.00	5	236.20	239.00	-4	1,259	-0.32%
2019/05/17	8.2	239.59	3	238.50	236.00	5.2	1,250	0.41%
2019/05/16	5	254.60	21	254.38	255.00	-16	1,233	-1.30%
2019/05/15	26.1	259.95	15	257.37	255.00	11.1	1,231	0.90%
2019/05/14	28	264.66	31	270.00	262.00	-3	1,227	-0.24%
2019/05/13	2	270.00	15	273.50	271.50	-13	1,224	-1.06%
2019/05/10	5	268.00	1	270.00	270.00	4	1,255	0.32%
2019/05/09	2	270.75	2	272.75	270.00	0	1,263	0.00%
2019/05/08	6	274.50	18.8	275.64	276.50	-12.8	1,268	-1.01%
2019/05/07	3	276.83	6	274.75	276.00	-3	1,270	-0.24%
2019/05/06	4	267.50	2	268.00	267.00	2	1,287	0.16%
2019/05/03	3	274.50	4	273.13	275.50	-1	1,305	-0.08%
2019/05/02	3	269.33	7.2	268.50	271.00	-4.2	1,351	-0.31%
2019/04/30	13.1	259.94	6.5	260.85	262.00	6.6	1,345	0.49%
2019/04/29	4	266.50	8	266.44	268.00	-4	1,333	-0.30%
2019/04/26	2.3	268.43	2	268.00	268.00	0.3	1,363	0.02%
2019/04/25	1	279.50	1	275.00	274.50	0	1,359	0.00%
2019/04/24	3	276.17	2.3	277.72	279.00	0.7	1,359	0.05%
2019/04/22	3.1	270.27	1.2	269.33	270.00	1.9	1,348	0.14%
2019/04/19	17.1	273.55	0	0.00	273.00	17.1	1,347	1.27%
2019/04/18	13.5	276.89	13	281.73	279.00	0.5	1,346	0.04%
2019/04/17	5.5	282.17	4	281.50	278.50	1.5	1,345	0.11%
2019/04/16	0	0.00	12	284.92	285.00	-12	1,367	-0.88%
2019/04/15	2	282.00	10.4	284.42	284.50	-8.4	1,379	-0.61%
2019/04/12	14.4	278.76	5.1	282.51	277.50	9.3	1,385	0.67%
2019/04/11	5	287.00	6	289.00	285.00	-1	1,390	-0.07%
2019/04/10	18	288.69	33.7	285.14	288.50	-15.7	1,400	-1.12%
2019/04/09	7	278.79	9	276.56	276.00	-2	1,403	-0.14%
2019/04/08	7	277.29	6.2	276.74	276.00	0.8	1,435	0.06%
2019/04/03	4.1	273.50	13.1	272.74	275.50	-9	1,471	-0.61%
2019/04/02	7	275.43	38.6	275.25	275.00	-31.6	1,457	-2.17%
2019/04/01	32	269.61	114	272.18	273.00	-82	1,440	-5.69%	大賣/
2019/03/29	42	268.24	245.4	270.38	272.00	-203.4	1,411	-14.41%	大賣/鉅額交易
2019/03/28	36	256.99	182	255.25	260.00	-146	1,353	-10.78%	大賣/鉅額交易
2019/03/27	1	244.50	53	244.98	244.00	-52	1,277	-4.07%
2019/03/26	9	241.17	60	239.48	241.50	-51	1,306	-3.90%
2019/03/25	16	230.84	25	233.12	233.00	-9	1,289	-0.70%
2019/03/22	17	235.18	51	237.01	236.50	-34	1,281	-2.65%
2019/03/21	24	232.73	33	234.55	232.50	-9	1,264	-0.71%
2019/03/20	22	229.93	17	230.29	230.00	5	1,264	0.40%
2019/03/19	4	231.13	16	231.44	231.00	-12	1,262	-0.95%
2019/03/18	15	230.50	11	230.50	231.00	4	1,241	0.32%
2019/03/15	14	222.00	14	224.21	226.50	0	1,223	0.00%
2019/03/14	1	219.00	11.3	220.64	220.00	-10.3	1,192	-0.86%
2019/03/13	5	218.70	17	219.94	218.50	-12	1,229	-0.98%
2019/03/12	6	216.67	3	218.17	215.50	3	1,222	0.25%
2019/03/11	14	215.93	13	218.69	217.00	1	1,218	0.08%
2019/03/08	22	216.14	22	219.55	219.00	0	1,221	0.00%
2019/03/07	31	218.13	1	220.00	215.50	30	1,220	2.46%
2019/03/06	14	220.43	25	222.22	223.00	-11	1,229	-0.89%
2019/03/05	1	219.50	28	222.54	220.50	-27	1,228	-2.20%
2019/03/04	2	218.50	0	0.00	219.00	2	1,222	0.16%
2019/02/27	16	218.63	9	219.44	218.50	7	1,222	0.57%
2019/02/26	32	220.45	60	221.63	220.00	-28	1,226	-2.28%
2019/02/25	15	219.20	7	219.71	218.50	8	1,211	0.66%
2019/02/22	63.9	220.20	1	217.00	216.50	62.9	1,193	5.27%
2019/02/21	21	226.67	3	227.17	226.50	18	1,169	1.54%
2019/02/20	19	223.29	10	226.05	226.50	9	1,160	0.78%
2019/02/19	21	223.74	15	226.50	223.50	6	1,153	0.52%
2019/02/18	15	224.40	4	224.63	226.00	11	1,160	0.95%
2019/02/15	37.2	222.73	0	0.00	222.00	37.2	1,174	3.17%
2019/02/14	17	224.56	26.1	226.65	227.00	-9.1	1,170	-0.78%
2019/02/13	47	223.65	10.4	227.28	223.00	36.6	1,164	3.14%
2019/02/12	29.2	226.82	0.1	225.50	227.00	29.1	1,166	2.49%
2019/02/11	16	230.13	96	230.54	230.00	-80	1,176	-6.80%
2019/01/30	24	223.40	32	224.63	222.00	-8	1,156	-0.69%
2019/01/29	20.2	223.26	5	224.80	223.50	15.2	1,162	1.31%
2019/01/28	40	222.01	3.4	223.44	224.50	36.6	1,157	3.16%
2019/01/25	30	222.83	25	225.82	222.00	5	1,177	0.42%
2019/01/24	32	220.33	48.3	223.00	225.00	-16.3	1,168	-1.39%
2019/01/23	17	221.71	122.2	219.96	220.50	-105.2	1,163	-9.04%	大賣/鉅額交易
2019/01/22	36	212.24	28	212.80	213.00	8	1,127	0.71%
2019/01/21	61	212.57	42	214.31	213.50	19	1,141	1.66%
2019/01/18	47	211.30	38.2	212.23	214.00	8.8	1,171	0.75%
2019/01/17	28	207.25	0	0.00	206.50	28	1,156	2.42%
2019/01/16	13	207.42	14	208.32	208.00	-1	1,174	-0.09%
2019/01/15	9	206.39	6.6	207.88	208.50	2.4	1,183	0.20%
2019/01/14	13.2	204.80	7	205.00	205.00	6.2	1,184	0.52%
2019/01/11	39	206.45	5.4	206.65	207.00	33.6	1,191	2.82%
2019/01/10	38	205.58	2.1	206.24	206.00	35.9	1,195	3.00%
2019/01/09	28	205.14	1	205.50	205.50	27	1,201	2.25%
2019/01/08	83	207.05	14	207.57	205.00	69	1,199	5.75%
2019/01/07	53	204.64	12	205.67	204.00	41	1,186	3.46%
2019/01/04	6	201.75	1	207.50	205.50	5	1,202	0.42%
2019/01/03	11	207.50	107	210.36	207.50	-96	1,228	-7.82%	大賣/
2019/01/02	13	206.58	39	208.46	209.50	-26	1,228	-2.12%
2018/12/28	32	203.94	37	205.01	208.00	-5	1,220	-0.41%
2018/12/27	23	204.20	76.3	204.28	207.00	-53.3	1,223	-4.35%
2018/12/26	52	198.97	102	199.01	194.00	-50	1,236	-4.04%	大賣/
2018/12/25	3	188.00	27	188.80	190.00	-24	1,198	-2.00%
2018/12/24	1	188.00	6	189.92	190.00	-5	1,218	-0.41%
2018/12/22	0	0.00	13	189.31	189.00	-13	1,234	-1.05%
2018/12/21	11	187.41	47	188.36	189.00	-36	1,254	-2.87%
2018/12/20	10	188.35	52	188.76	187.50	-42	1,278	-3.28%
2018/12/19	128	190.28	63	192.02	184.00	65	1,297	5.01%	大買/
2018/12/18	16	193.06	17	194.68	194.50	-1	1,271	-0.08%
2018/12/17	22	195.30	5	193.50	193.50	17	1,282	1.33%
2018/12/14	31	194.87	46.1	195.09	196.00	-15.1	1,298	-1.16%
2018/12/13	19	196.87	40	198.38	197.00	-21	1,316	-1.59%
2018/12/12	29	191.67	11.1	192.29	195.00	17.9	1,320	1.36%
2018/12/11	9	188.61	3	189.67	190.00	6	1,326	0.45%
2018/12/10	16	190.19	11	191.05	189.00	5	1,338	0.37%
2018/12/07	48.1	190.29	7	189.64	189.00	41.1	1,346	3.05%
2018/12/06	134	194.43	32.4	193.12	190.50	101.6	1,385	7.34%	大買/鉅額交易
2018/12/05	13	186.23	9.1	187.12	189.00	4	1,352	0.29%
2018/12/04	10.2	188.99	5	190.88	189.00	5.2	1,364	0.38%
2018/12/03	37	190.62	40	191.19	190.50	-3	1,377	-0.22%
2018/11/30	16	182.84	33	185.09	187.00	-17	1,379	-1.23%
2018/11/29	71	185.99	3	188.67	183.00	68	1,393	4.88%
2018/11/28	66	187.85	4	187.25	188.50	62	1,419	4.37%
2018/11/27	2	187.75	17.1	188.83	190.50	-15.1	1,444	-1.05%
2018/11/26	2	186.00	36	185.32	184.50	-34	1,452	-2.34%
2018/11/23	19	184.00	13	184.46	183.00	6	1,481	0.41%
2018/11/22	70	185.91	4	187.00	186.00	66	1,518	4.35%
2018/11/21	5	182.20	0	0.00	183.00	5	1,543	0.32%
2018/11/20	5	183.00	2	183.25	183.00	3	1,563	0.19%
2018/11/19	3	185.00	2	183.75	185.00	1	1,580	0.06%
2018/11/16	32	184.97	5	185.10	184.00	27	1,593	1.69%
2018/11/15	24	185.54	24.2	186.64	186.50	-0.2	1,601	-0.01%
2018/11/14	15	188.40	8	189.31	190.00	7	1,618	0.43%
2018/11/13	31	185.90	2	185.25	186.00	29	1,633	1.78%
2018/11/12	23	185.46	16	188.00	188.50	7	1,673	0.42%
2018/11/09	83	186.89	21	188.17	185.00	62	1,703	3.64%
2018/11/08	11	185.00	56	186.19	188.00	-45	1,766	-2.55%
2018/11/07	13	176.23	23.1	178.22	179.00	-10.1	1,794	-0.56%
2018/11/06	62	178.31	5	176.40	174.00	57	1,790	3.18%
2018/11/05	64.2	181.61	1.1	182.53	182.50	63.1	1,767	3.57%
2018/11/02	34.3	181.62	146	183.51	184.50	-111.7	1,765	-6.33%	大賣/鉅額交易
2018/11/01	5.1	180.59	60	184.49	185.00	-54.9	1,739	-3.16%
2018/10/31	7	176.71	10	176.20	179.50	-3	1,723	-0.17%
2018/10/30	79.6	172.54	7	172.21	171.00	72.6	1,708	4.25%
2018/10/29	57	175.10	12	176.71	176.50	45	1,689	2.66%
2018/10/26	89.2	178.12	8.4	178.66	178.00	80.8	1,669	4.84%
2018/10/25	9	184.44	83.2	184.24	183.00	-74.2	1,631	-4.55%
2018/10/24	24.1	190.90	68	191.61	192.50	-43.9	1,612	-2.72%
2018/10/23	3	192.67	36	191.32	190.50	-33	1,599	-2.06%
2018/10/22	7	195.79	3.2	195.57	196.50	3.8	1,584	0.24%
2018/10/19	12	197.71	23	198.76	198.50	-11	1,580	-0.70%
2018/10/18	9	200.33	96	198.26	201.50	-87	1,573	-5.53%
2018/10/17	12	198.58	50	198.99	196.00	-38	1,564	-2.43%
2018/10/16	8	196.88	3	198.17	194.00	5	1,549	0.32%
2018/10/15	5	194.00	17	194.97	198.00	-12	1,541	-0.78%
2018/10/12	25	190.94	77	190.31	191.50	-52	1,526	-3.41%
2018/10/11	60	182.01	67	186.45	181.50	-7	1,500	-0.47%
2018/10/09	54	199.35	108	202.32	197.00	-54	1,460	-3.70%	大賣/
2018/10/08	25.2	204.77	65	203.84	204.50	-39.8	1,441	-2.76%
2018/10/05	78	203.88	33	206.86	202.00	45	1,432	3.14%
2018/10/04	28	208.96	83	209.05	209.00	-55	1,404	-3.92%
2018/10/03	78	199.53	25	199.74	200.50	53	1,358	3.90%
2018/10/02	91	201.68	9	201.11	200.50	82	1,353	6.06%
2018/10/01	51	205.36	26.6	205.02	205.00	24.4	1,331	1.83%
2018/09/28	44	206.95	19	208.63	209.50	25	1,317	1.90%
2018/09/27	54.5	211.01	184	208.58	209.00	-129.5	1,302	-9.94%	大賣/鉅額交易
2018/09/26	10	213.75	82	215.30	215.50	-72	1,267	-5.68%
2018/09/25	24.1	208.86	35	210.94	210.00	-10.9	1,235	-0.88%
2018/09/21	37	205.92	35.3	207.07	205.50	1.7	1,208	0.14%
2018/09/20	22	203.59	34	207.38	208.50	-12	1,201	-1.00%
2018/09/19	25	209.22	6	209.83	206.50	19	1,189	1.60%
2018/09/18	23	210.37	46	213.42	212.50	-23	1,163	-1.98%
2018/09/17	28	210.82	44.1	211.32	211.00	-16.1	1,149	-1.40%
2018/09/14	14	206.86	14	207.11	208.50	0	1,136	0.00%
2018/09/13	19	209.42	11.2	210.29	209.50	7.8	1,126	0.69%
2018/09/12	48	211.55	45	212.96	209.00	3	1,116	0.27%
2018/09/11	10	209.95	11	210.36	206.50	-1	1,075	-0.09%
2018/09/10	12	206.54	46	209.46	210.50	-34	1,085	-3.13%
2018/09/07	12	210.79	13.1	212.11	210.00	-1.1	1,082	-0.10%
2018/09/06	18	213.33	9	215.89	214.00	9	1,067	0.84%
2018/09/05	13.1	216.40	13.6	215.87	213.50	-0.5	1,049	-0.05%
2018/09/04	17	220.62	24.1	220.42	222.50	-7.1	1,034	-0.69%
2018/09/03	34	214.72	51.2	212.35	208.00	-17.2	988	-1.74%
2018/08/31	9	223.50	73.2	223.47	225.00	-64.2	960	-6.69%
2018/08/30	32	223.91	43	222.47	222.50	-11	948	-1.16%
2018/08/29	46.1	223.33	144	222.42	225.00	-97.9	918	-10.66%	大賣/
2018/08/28	36.1	216.87	68.6	218.16	217.00	-32.5	878	-3.70%
2018/08/27	7	213.71	39.2	214.23	214.50	-32.2	853	-3.77%
2018/08/24	35	208.04	8	208.00	207.00	27	836	3.23%
2018/08/23	17	213.94	9	213.06	211.00	8	831	0.96%
2018/08/22	18.7	211.68	21.6	211.88	213.50	-2.9	824	-0.35%
2018/08/21	42	211.04	53	211.15	211.00	-11	805	-1.37%
2018/08/20	54	211.12	58.2	212.90	210.50	-4.2	779	-0.54%
2018/08/17	58	208.47	54.5	208.97	209.50	3.5	751	0.47%
2018/08/16	26	201.10	30.4	202.42	205.00	-4.4	712	-0.62%
2018/08/15	127	199.91	151	201.07	200.00	-24	685	-3.50%	大買/大賣/
2018/08/14	30	190.42	38.7	191.35	194.00	-8.7	611	-1.43%
2018/08/13	54	185.19	59	183.74	183.00	-5	570	-0.88%
2018/08/10	16	180.63	19	181.68	181.00	-3	564	-0.53%
2018/08/09	20	182.85	20	180.70	180.50	0	584	0.00%
2018/08/08	20	182.50	21.1	183.47	183.50	-1.1	597	-0.18%
2018/08/07	11	181.55	10	182.45	181.50	1	593	0.17%
2018/08/06	34	181.37	40	181.70	182.00	-6	589	-1.02%
2018/08/03	10	176.00	12	177.58	178.00	-2	585	-0.34%
2018/08/02	10	177.50	10	175.25	175.00	0	582	0.00%
2018/08/01	10	177.00	14	178.46	177.50	-4	582	-0.69%
2018/07/31	39	178.29	8	178.00	177.50	31	584	5.30%
2018/07/30	18	177.78	50	178.86	179.50	-32	584	-5.48%
2018/07/27	3	176.50	0	0.00	177.00	3	576	0.52%
2018/07/26	15	175.73	29	176.50	177.00	-14	580	-2.41%
2018/07/25	11	175.45	7	175.29	175.00	4	580	0.69%
2018/07/24	32	174.02	39.1	174.23	175.00	-7.1	578	-1.22%
2018/07/23	15	175.33	4	174.50	174.00	11	574	1.92%
2018/07/20	26	175.00	41	175.89	175.50	-15	576	-2.60%
2018/07/19	7.3	173.41	6	173.83	173.00	1.3	570	0.23%
2018/07/18	26	174.83	28	175.43	175.00	-2	579	-0.35%
2018/07/17	10	172.10	18	173.08	173.50	-8	586	-1.36%
2018/07/16	33	172.00	0	0.00	172.50	33	585	5.64%
2018/07/13	35	170.79	0	0.00	170.50	35	581	6.02%
2018/07/12	80	168.38	11	170.09	171.00	69	579	11.91%
2018/07/11	28.4	176.56	32	177.73	178.00	-3.6	574	-0.63%
2018/07/10	4.4	176.20	143	176.68	178.50	-138.6	563	-24.60%	大賣/鉅額交易
2018/07/09	5	174.00	2	174.50	174.00	3	551	0.54%
2018/07/06	3	174.50	4	173.13	174.50	-1	550	-0.18%
2018/07/05	8	175.13	10	175.25	174.00	-2	549	-0.36%
2018/07/04	0.3	176.00	0	0.00	177.00	0.3	553	0.05%
2018/07/03	3	177.50	19	178.18	178.00	-16	562	-2.84%
2018/07/02	0	0.00	2	178.25	178.00	-2	563	-0.35%
2018/06/29	30	177.62	2	177.00	179.00	28	567	4.93%
2018/06/28	3	178.50	0	0.00	179.00	3	556	0.54%
2018/06/27	2.3	179.22	11	180.00	180.00	-8.7	554	-1.57%
2018/06/26	19	176.08	23	179.04	180.00	-4	556	-0.72%
2018/06/25	8	178.25	0	0.00	178.00	8	550	1.45%
2018/06/22	2	179.50	17	180.26	181.00	-15	550	-2.72%
2018/06/21	7	180.71	1	181.50	180.00	6	554	1.08%
2018/06/20	6	178.92	17	179.38	182.00	-11	552	-1.99%
2018/06/19	44	179.02	21	182.19	181.00	23	546	4.21%
2018/06/15	30.2	182.06	25.2	184.93	180.50	5	526	0.96%
2018/06/14	17	185.35	17	186.18	185.50	0	512	0.00%
2018/06/13	0	0.00	2	185.50	184.50	-2	506	-0.39%
2018/06/12	2	185.75	4	187.63	187.00	-2	518	-0.39%
2018/06/11	28	182.18	2	184.25	186.00	26	508	5.11%
2018/06/08	5	181.30	1	184.00	184.00	4	510	0.78%
2018/06/07	7	182.78	1	185.00	182.00	6	512	1.17%
2018/06/06	6	182.75	1	184.00	182.00	5	520	0.96%
2018/06/05	2	182.50	0	0.00	183.00	2	530	0.38%
2018/06/04	5	185.90	3	188.17	184.00	2	535	0.37%
2018/06/01	2	187.50	21	188.64	189.00	-19	538	-3.53%
2018/05/31	6	183.17	3	187.17	188.00	3	538	0.56%
2018/05/30	16	180.97	8.6	182.19	184.50	7.4	531	1.39%
2018/05/29	16	181.59	3	181.17	180.50	13	527	2.46%
2018/05/28	6	184.00	1	185.00	184.00	5	532	0.94%
2018/05/25	0	0.00	27	184.39	184.50	-27	539	-5.01%
2018/05/24	3	180.67	7	183.50	183.00	-4	543	-0.73%
2018/05/23	10	180.35	5	182.10	182.00	5	554	0.90%
2018/05/22	7	182.29	1	182.00	181.50	6	560	1.07%
2018/05/21	6	183.00	18	184.75	185.00	-12	569	-2.11%
2018/05/18	3	180.00	16.5	180.45	181.00	-13.5	565	-2.39%
2018/05/17	20	181.60	18.1	181.65	184.00	1.9	564	0.34%
2018/05/16	15	173.80	31.8	175.70	179.00	-16.8	550	-3.05%
2018/05/15	8	172.19	8	173.38	171.50	0	561	0.00%
2018/05/14	9	172.06	5	173.70	172.00	4	607	0.66%
2018/05/11	13	173.85	15	174.50	173.00	-2	632	-0.32%
2018/05/10	3	170.83	5	171.00	170.00	-2	649	-0.31%
2018/05/09	2	170.00	37	170.09	170.00	-35	682	-5.12%
2018/05/08	0.1	169.50	0	0.00	169.00	0.1	714	0.01%
2018/05/07	9	168.17	6	169.17	169.50	3	738	0.41%
2018/05/04	5	166.00	2	166.25	166.00	3	750	0.40%
2018/05/03	5	166.10	2	167.00	166.50	3	768	0.39%
2018/05/02	2	167.50	1	168.00	167.00	1	791	0.13%
2018/04/30	5	166.50	2	167.00	166.50	3	826	0.36%
2018/04/27	4	165.63	4	166.50	165.00	0	881	0.00%
2018/04/26	13.3	165.87	11	165.73	165.00	2.3	934	0.25%
2018/04/25	8	166.94	4	167.25	168.00	4	1,003	0.40%
2018/04/24	32	167.02	15	167.20	166.00	17	1,046	1.62%
2018/04/23	17.2	170.74	9	171.17	170.00	8.2	1,107	0.74%
2018/04/20	5.2	175.10	2	175.00	174.00	3.2	1,157	0.28%
2018/04/19	4	176.50	3	176.83	176.00	1	1,177	0.08%
2018/04/18	2	175.50	2	175.25	175.00	0	1,189	0.00%
2018/04/17	9	177.00	4	176.75	176.50	5	1,188	0.42%
2018/04/16	0	0.00	1	180.50	180.00	-1	1,189	-0.08%
2018/04/13	3	179.33	7	179.07	179.00	-4	1,199	-0.33%
2018/04/12	4.5	179.61	4	180.00	179.50	0.5	1,200	0.04%
2018/04/11	4	177.75	4	179.00	178.00	0	1,201	0.00%
2018/04/10	4	177.13	6	178.33	177.50	-2	1,200	-0.17%
2018/04/09	13.2	177.97	3	178.33	177.50	10.2	1,205	0.85%
2018/04/03	6	180.08	3	179.67	180.00	3	1,199	0.25%
2018/04/02	2.2	183.22	2	182.50	183.00	0.2	1,202	0.02%
2018/03/31	1	183.50	0	0.00	183.50	1	1,204	0.08%
2018/03/30	6.3	185.00	6	184.75	183.00	0.3	1,206	0.02%
2018/03/29	6	185.08	4.6	185.33	185.50	1.4	1,206	0.12%
2018/03/28	2	183.00	3	185.33	185.50	-1	1,203	-0.08%
2018/03/27	2	184.75	1	185.00	184.00	1	1,201	0.08%
2018/03/26	4	184.75	6	185.42	185.00	-2	1,198	-0.17%
2018/03/23	6	179.33	7	178.79	181.00	-1	1,189	-0.08%
2018/03/22	6.3	182.51	2	184.25	181.00	4.3	1,189	0.36%
2018/03/21	4	185.50	3	185.17	184.50	1	1,184	0.08%
2018/03/20	2.4	185.00	41	184.72	186.00	-38.6	1,190	-3.24%
2018/03/19	7	185.86	6	186.17	186.00	1	1,193	0.08%
2018/03/16	0	0.00	3.7	187.09	187.00	-3.7	1,192	-0.31%
2018/03/15	0	0.00	1.8	186.78	187.50	-1.8	1,179	-0.15%
2018/03/14	3	184.50	5	186.40	186.50	-2	1,178	-0.17%
2018/03/13	10.2	185.16	10	185.55	186.50	0.2	1,173	0.02%
2018/03/12	6.2	186.11	6	186.50	185.00	0.2	1,173	0.02%
2018/03/09	3	182.83	6	184.50	186.00	-3	1,166	-0.26%
2018/03/08	3	182.33	11.4	182.72	183.50	-8.4	1,159	-0.72%
2018/03/07	13	179.77	7	178.64	177.50	6	1,154	0.52%
2018/03/06	19	183.76	13	183.27	181.50	6	1,157	0.52%
2018/03/05	9	183.56	6	183.50	182.00	3	1,159	0.26%
2018/03/02	9	181.00	2	181.50	180.50	7	1,155	0.61%
2018/03/01	6	183.25	4	183.88	183.50	2	1,151	0.17%
2018/02/27	8	187.88	4	188.63	185.00	4	1,146	0.35%
2018/02/26	5	187.60	4	188.50	189.00	1	1,140	0.09%
2018/02/23	9	186.83	21	188.02	189.00	-12	1,132	-1.06%
2018/02/22	24	184.21	17.2	184.93	184.00	6.8	1,131	0.60%
2018/02/21	6	184.17	20.2	184.80	185.00	-14.2	1,121	-1.27%
2018/02/12	9	176.72	5	176.80	175.50	4	1,108	0.36%
2018/02/09	4	171.75	5	176.60	180.00	-1	1,104	-0.09%
2018/02/08	3	178.83	5	178.80	179.00	-2	1,098	-0.18%
2018/02/07	3	180.00	18	180.33	180.00	-15	1,099	-1.36%
2018/02/06	39	176.19	21	175.05	174.00	18	1,088	1.65%
2018/02/05	13.1	184.10	18.2	185.32	188.00	-5.1	1,049	-0.49%
2018/02/02	6.3	188.60	14.6	188.86	190.00	-8.3	1,033	-0.81%
2018/02/01	33	184.32	31	185.77	186.50	2	1,028	0.19%
2018/01/31	8	183.88	6	185.75	186.50	2	1,002	0.20%
2018/01/30	22	185.18	9	186.17	184.00	13	1,025	1.27%
2018/01/29	6.2	190.48	11.3	191.55	191.00	-5.1	1,028	-0.50%
2018/01/26	19.2	191.41	6.7	190.75	190.50	12.6	1,047	1.20%
2018/01/25	15.8	195.56	8.1	196.21	194.00	7.7	1,034	0.74%
2018/01/24	11.8	193.03	6.1	194.30	192.00	5.7	1,026	0.56%
2018/01/23	45.3	201.39	57.1	200.86	197.00	-11.8	998	-1.18%
2018/01/22	25	195.48	37.9	197.76	199.50	-12.9	958	-1.35%
2018/01/19	23.6	192.98	41.3	193.02	192.50	-17.7	921	-1.92%
2018/01/18	14	188.14	11.7	188.54	189.00	2.3	861	0.27%
2018/01/17	35	184.76	50	184.76	186.00	-15	829	-1.81%
2018/01/16	28	180.54	47	181.20	179.00	-19	762	-2.49%
2018/01/15	51.3	172.63	54	173.75	176.50	-2.7	706	-0.38%
2018/01/12	7.3	171.14	13.1	171.61	172.00	-5.8	690	-0.83%
2018/01/11	2	168.50	9	168.28	168.50	-7	692	-1.01%
2018/01/10	3	167.83	4	168.38	167.50	-1	709	-0.14%
2018/01/09	25	166.58	25	165.78	167.00	0	717	0.00%
2018/01/08	5	168.40	4.6	168.65	168.00	0.4	721	0.06%
2018/01/05	2	167.75	12	167.71	168.00	-10	732	-1.37%
2018/01/04	2	165.00	7	166.29	167.00	-5	743	-0.67%
2018/01/03	13	164.38	174	164.15	164.00	-161	789	-20.40%	大賣/鉅額交易
2018/01/02	6	168.33	7	168.64	167.00	-1	849	-0.12%

新普營收／3月月增18.47％預估第2季業績優於首季UDN聯合新聞網－23天前

電池模組龍頭新普（6121）及旗下AES-KY（6781）3日公告今年3月營收，分別月增18.47%、4.49%，展望後......詳全文

00939 00940 ETF成分股拉高出貨，聯發科聯電長榮漢唐新普中美晶，股王世芯-KY攻漲停 AI概念股重挫是機會Anue鉅亨－2024/03/14

...詳全文

奇鋐&雙鴻創新高，新普漲停創新高，還可以買嗎？Anue鉅亨－2024/03/13

...詳全文

新普相關文章

新普相關影音

新普

券商分點績效/獲利分析

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

新普

券商分點績效/獲利分析

新光 券商分點個股進出 新光 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析