台達電 (2308)-玉山-城中券商分點個股進出

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

台達電

(2308)

可現股當沖

股價
394.0
漲跌
▲13.0
漲幅
+3.41%
成交量
6,808張
產業
上市電子零組件類股
2294人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台達電 (2308)籌碼相關－玉山-城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

玉山-城中券商分點個股進出
玉山-城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
2024/11/22	0.3	389.83	2.3	390.61	394.00	-2	7,571	-0.03%
2024/11/21	8.5	379.00	3.1	380.36	381.00	5.4	7,534	0.07%
2024/11/20	3.3	386.11	2.2	388.92	386.50	1.1	7,441	0.02%
2024/11/19	11	384.14	4	386.26	388.00	7	7,535	0.09%
2024/11/18	2	385.26	1	384.00	386.50	1	7,543	0.01%
2024/11/15	2.1	386.85	2	389.00	386.00	0.1	7,582	0.00%
2024/11/14	13.4	388.06	4.1	391.96	389.00	9.3	7,641	0.12%
2024/11/13	5.4	393.23	7.2	393.80	393.50	-1.8	7,645	-0.02%
2024/11/12	1.1	397.97	7	405.64	397.00	-5.9	7,692	-0.08%
2024/11/11	1	397.50	2	399.50	401.00	-1	7,586	-0.01%
2024/11/08	2.1	399.26	1	400.50	400.00	1.1	7,706	0.01%
2024/11/07	3	399.50	1.2	401.33	399.00	1.8	7,841	0.02%
2024/11/06	0	399.00	3.1	402.10	403.00	-3.1	7,971	-0.04%
2024/11/05	0	395.00	2.1	397.74	398.50	-2	8,102	-0.02%
2024/11/04	2	391.52	1	391.00	395.00	1	8,386	0.01%
2024/11/01	14.6	391.13	1	394.00	390.50	13.6	8,611	0.16%
2024/10/30	2	400.07	11.8	405.26	404.00	-9.8	8,750	-0.11%
2024/10/29	1.2	399.17	19.2	400.97	406.00	-18	8,911	-0.20%
2024/10/28	5.1	406.35	7.1	408.74	405.00	-2	9,072	-0.02%
2024/10/25	5	397.70	9.6	399.43	402.00	-4.6	9,079	-0.05%
2024/10/24	1.5	396.03	3.2	396.66	393.50	-1.7	9,179	-0.02%
2024/10/23	1	399.05	2.1	398.03	398.50	-1.1	9,346	-0.01%
2024/10/22	1	402.38	3.6	400.50	404.50	-2.5	9,460	-0.03%
2024/10/21	4.1	401.60	1.3	402.40	400.00	2.8	9,638	0.03%
2024/10/18	1.1	404.05	18.4	401.46	402.00	-17.3	9,715	-0.18%
2024/10/17	4	388.38	3	392.50	392.00	1	9,709	0.01%
2024/10/16	33.3	390.05	26	390.50	389.00	7.3	9,732	0.08%
2024/10/15	1.1	388.10	31.6	394.82	398.50	-30.6	9,728	-0.31%
2024/10/14	1	386.81	2	386.27	387.50	-1	9,701	-0.01%
2024/10/11	2.1	379.09	2	381.25	380.00	0.1	9,785	0.00%
2024/10/09	8.2	381.31	11.1	383.74	381.50	-2.9	9,933	-0.03%
2024/10/08	1.1	372.28	3.1	374.76	382.00	-2	10,061	-0.02%
2024/10/07	15.6	367.19	6.2	368.87	372.50	9.4	10,198	0.09%
2024/10/04	56.6	368.33	23	366.26	366.00	33.6	10,262	0.33%
2024/10/01	2.1	383.38	11	386.23	384.50	-8.9	10,168	-0.09%
2024/09/30	7.7	388.59	2.1	387.22	380.50	5.6	10,210	0.05%
2024/09/27	10	400.25	7.2	401.97	400.00	2.8	10,239	0.03%
2024/09/26	16.1	397.50	2	397.74	396.00	14.1	10,276	0.14%
2024/09/25	2	398.25	5.3	400.24	398.00	-3.3	10,290	-0.03%
2024/09/24	2.3	393.62	1.1	395.44	397.00	1.2	10,388	0.01%
2024/09/23	3	391.67	3	392.00	390.50	0	10,459	0.00%
2024/09/20	3	391.50	4.2	392.63	387.00	-1.2	10,602	-0.01%
2024/09/19	0	383.50	4.2	388.40	391.50	-4.1	10,772	-0.04%
2024/09/18	9.3	380.51	5.1	381.16	380.00	4.2	10,899	0.04%
2024/09/16	1	382.55	1.1	384.46	385.50	-0.1	11,245	0.00%
2024/09/13	5.1	384.72	5	386.30	385.00	0.1	11,445	0.00%
2024/09/12	1	384.51	17.2	384.02	389.00	-16.2	11,822	-0.14%
2024/09/11	6.5	363.44	2	364.75	364.50	4.5	11,858	0.04%
2024/09/10	5.1	368.09	6.1	370.16	369.00	-1.1	11,969	-0.01%
2024/09/09	10.7	361.99	8	362.56	362.50	2.7	12,010	0.02%
2024/09/06	7	373.28	4	373.63	375.50	3	12,102	0.02%
2024/09/05	12.3	371.67	2	379.50	369.00	10.3	12,154	0.08%
2024/09/04	24.9	371.85	33.1	374.01	372.00	-8.2	12,210	-0.07%
2024/09/03	1.1	392.10	0.1	392.50	392.50	1	12,133	0.01%
2024/09/02	6.2	395.81	2	394.50	394.50	4.2	12,204	0.03%
2024/08/30	2	400.50	1.1	404.18	399.50	0.9	12,314	0.01%
2024/08/29	2.2	394.70	2	396.50	397.50	0.2	12,348	0.00%
2024/08/28	1	395.10	1.1	399.09	400.50	-0.1	12,435	0.00%
2024/08/27	1	391.02	3	397.83	400.00	-2	12,725	-0.02%
2024/08/26	6.4	396.64	6	398.50	395.00	0.4	12,834	0.00%
2024/08/23	0.1	401.27	1.1	401.98	402.00	-0.9	12,905	-0.01%
2024/08/22	0	400.50	1.1	401.95	402.00	-1	13,069	-0.01%
2024/08/21	3.1	399.66	1.1	403.23	400.00	2	13,296	0.02%
2024/08/20	1	402.55	1.1	410.36	402.50	-0.1	13,237	0.00%
2024/08/19	9.1	406.33	0.1	405.50	404.50	9	13,330	0.07%
2024/08/16	4.1	412.56	61.5	414.87	411.00	-57.4	13,363	-0.43%
2024/08/15	2.2	409.78	4.6	409.25	409.00	-2.3	13,279	-0.02%
2024/08/14	2.2	404.77	28.1	407.52	409.00	-25.9	13,290	-0.19%
2024/08/13	5.1	400.85	7	399.43	399.50	-1.9	13,253	-0.01%
2024/08/12	1.1	398.55	4.3	402.58	399.00	-3.2	13,226	-0.02%
2024/08/09	2.1	386.90	7.9	392.42	387.50	-5.8	13,111	-0.04%
2024/08/08	6.3	378.14	5.7	380.02	377.00	0.5	12,930	0.00%
2024/08/07	8.6	379.47	4.6	382.14	379.50	4.1	12,816	0.03%
2024/08/06	12.7	363.52	25.5	366.59	373.00	-12.9	12,676	-0.10%
2024/08/05	31.9	352.62	11	352.14	351.00	20.9	12,374	0.17%
2024/08/02	22.4	394.02	7.1	393.47	390.00	15.3	12,095	0.13%
2024/08/01	7.1	420.72	15.6	422.91	424.00	-8.5	11,844	-0.07%
2024/07/31	9	410.83	16.4	410.81	414.50	-7.4	11,706	-0.06%
2024/07/30	6	394.85	3.3	395.74	400.00	2.8	11,768	0.02%
2024/07/29	9.9	397.28	3.2	398.92	396.00	6.8	11,820	0.06%
2024/07/26	2.2	382.17	3.6	384.98	388.00	-1.4	11,765	-0.01%
2024/07/23	1.1	381.36	6.2	387.85	389.50	-5.1	11,693	-0.04%
2024/07/22	30.7	378.88	6.1	380.93	373.50	24.7	11,746	0.21%
2024/07/19	29.7	396.88	4.2	397.71	399.00	25.5	11,627	0.22%
2024/07/18	12.9	400.10	2.2	400.66	401.50	10.7	11,573	0.09%
2024/07/17	4.3	409.04	0	0.00	411.00	4.3	11,491	0.04%
2024/07/16	1.4	412.39	0	0.00	412.50	1.4	11,483	0.01%
2024/07/15	5.2	417.74	1.4	413.77	415.00	3.8	11,559	0.03%
2024/07/12	7.5	423.98	10	422.85	422.00	-2.5	11,624	-0.02%
2024/07/11	4.1	424.12	21.4	428.28	434.00	-17.4	11,595	-0.15%
2024/07/10	8	417.44	9.9	419.30	420.50	-1.9	11,619	-0.02%
2024/07/09	4.3	405.80	43.4	402.58	410.00	-39	11,493	-0.34%
2024/07/08	3.2	397.47	8.4	400.91	402.00	-5.2	11,323	-0.05%
2024/07/05	24.1	386.66	13.2	389.19	387.00	11	11,237	0.10%
2024/07/04	19	382.11	7.3	384.56	382.00	11.8	11,163	0.11%
2024/07/03	9.4	381.01	7.1	378.98	379.50	2.3	11,115	0.02%
2024/07/02	5.5	384.68	2.1	385.19	383.00	3.4	11,125	0.03%
2024/07/01	1.3	387.38	18.1	389.92	390.50	-16.8	11,049	-0.15%
2024/06/28	8.7	389.49	3	393.50	387.50	5.7	11,059	0.05%
2024/06/27	0	382.70	3.3	385.80	386.50	-3.2	11,020	-0.03%
2024/06/26	4	387.87	3.1	388.15	385.00	0.9	11,092	0.01%
2024/06/25	17.1	386.48	16.3	381.67	387.00	0.9	11,016	0.01%
2024/06/24	19.2	377.53	1.2	379.05	376.50	18	10,916	0.16%
2024/06/21	6.1	381.26	39	377.97	383.00	-32.9	11,037	-0.30%
2024/06/20	22	368.27	35.6	367.59	369.50	-13.5	10,927	-0.12%
2024/06/19	29	366.38	39.7	366.75	367.00	-10.7	11,721	-0.09%
2024/06/18	12.5	346.49	21.1	347.54	348.00	-8.6	11,846	-0.07%
2024/06/17	42.9	355.56	12.2	356.64	352.00	30.7	11,887	0.26%
2024/06/14	2.2	351.02	7.3	354.89	353.50	-5.2	11,972	-0.04%
2024/06/13	1.1	343.05	45.7	349.25	353.50	-44.5	11,908	-0.37%
2024/06/12	25	345.64	12.1	346.44	344.00	12.9	11,875	0.11%
2024/06/11	9.6	337.87	6.2	340.53	340.50	3.4	11,852	0.03%
2024/06/07	5.3	340.81	8	341.25	345.00	-2.7	11,881	-0.02%
2024/06/06	8.2	346.93	12.3	347.96	345.00	-4.2	11,944	-0.03%
2024/06/05	8.2	341.53	10.2	343.34	346.00	-2	11,985	-0.02%
2024/06/04	3	335.33	8.4	338.76	336.50	-5.4	12,343	-0.04%
2024/06/03	5.2	336.16	13.1	336.48	337.00	-8	12,315	-0.06%
2024/05/31	9.3	327.08	2.4	333.33	325.00	6.9	12,302	0.06%
2024/05/30	8.4	332.83	5	331.50	330.00	3.4	12,123	0.03%
2024/05/29	10.4	343.46	6.3	343.98	341.50	4.2	12,215	0.03%
2024/05/28	0.6	349.50	17.7	350.89	346.50	-17.1	12,124	-0.14%
2024/05/27	4.3	337.58	31.9	341.67	346.00	-27.7	12,030	-0.23%
2024/05/24	0	0.00	32	327.30	328.00	-32	11,851	-0.27%
2024/05/23	9.1	331.98	21.2	331.24	329.50	-12.2	11,778	-0.10%
2024/05/22	3.3	327.54	14.8	325.45	327.50	-11.6	11,744	-0.10%
2024/05/21	3.1	318.71	17	321.24	318.50	-13.9	11,677	-0.12%
2024/05/20	14.2	321.65	1	323.50	318.00	13.2	11,705	0.11%
2024/05/17	4.4	322.03	2.4	322.69	322.50	2	11,644	0.02%
2024/05/16	24.7	321.28	20.1	323.35	320.00	4.6	11,623	0.04%
2024/05/15	6.1	322.06	10	321.80	319.00	-3.9	11,678	-0.03%
2024/05/14	3.1	316.17	0	0.00	316.00	3.1	11,858	0.03%
2024/05/13	16.3	316.00	14	316.29	316.50	2.3	11,891	0.02%
2024/05/10	6.1	319.84	3	320.00	319.00	3.1	11,859	0.03%
2024/05/09	8.3	321.22	13	324.46	323.00	-4.7	11,854	-0.04%
2024/05/08	30.4	320.84	0	0.00	321.00	30.4	11,988	0.25%
2024/05/07	13.1	322.50	11.1	324.64	326.00	2	12,034	0.02%
2024/05/06	28.4	323.52	3.7	324.77	322.00	24.7	12,002	0.21%
2024/05/03	7.1	328.60	88.8	330.04	327.50	-81.7	11,871	-0.69%
2024/05/02	17.3	308.31	5.3	310.66	309.50	12	11,660	0.10%
2024/04/30	8	323.81	25.4	324.02	320.50	-17.4	11,552	-0.15%
2024/04/29	21	318.93	6.4	320.57	321.00	14.6	11,523	0.13%
2024/04/26	4.3	313.12	17.8	316.43	315.00	-13.5	11,528	-0.12%
2024/04/25	3	306.50	4	307.13	306.00	-1	11,440	-0.01%
2024/04/24	4.7	302.30	8.3	303.86	304.00	-3.6	11,454	-0.03%
2024/04/23	89.2	298.02	6.1	298.09	297.50	83.1	11,630	0.71%
2024/04/22	6.5	298.21	6	299.67	300.00	0.5	11,707	0.00%
2024/04/19	31.3	300.53	9.4	304.37	298.50	22	11,655	0.19%
2024/04/18	11.1	308.97	9.8	307.53	309.00	1.3	11,503	0.01%
2024/04/17	12.4	297.35	3.4	298.80	300.50	9	11,382	0.08%
2024/04/16	60.9	297.39	12	294.63	293.00	48.9	11,428	0.43%
2024/04/15	32.3	310.05	8	308.76	308.00	24.2	11,364	0.21%
2024/04/12	16.2	317.76	3	317.33	317.00	13.2	11,250	0.12%
2024/04/11	37.3	319.13	16.1	318.86	319.50	21.3	11,177	0.19%
2024/04/10	16.5	330.87	4.3	328.21	328.00	12.2	10,983	0.11%
2024/04/09	10.1	331.70	4	334.88	334.00	6.1	10,950	0.06%
2024/04/08	3.1	335.63	4.1	338.64	334.00	-1.1	10,910	-0.01%
2024/04/03	5.5	333.06	1.2	333.27	332.00	4.3	10,795	0.04%
2024/04/02	10.3	333.22	9.1	335.75	338.00	1.2	10,773	0.01%
2024/04/01	12.4	336.50	1	341.50	334.50	11.4	10,704	0.11%
2024/03/29	18.3	343.54	7.2	348.89	341.00	11	10,582	0.10%
2024/03/28	5.2	342.98	8	343.00	342.50	-2.9	10,405	-0.03%
2024/03/27	19.3	342.07	14.7	341.91	341.50	4.6	10,303	0.04%
2024/03/26	14.5	344.52	36.1	346.28	343.50	-21.6	10,120	-0.21%
2024/03/25	6.4	354.52	12.6	356.17	352.50	-6.2	9,830	-0.06%
2024/03/22	16.2	354.26	91.3	352.99	358.00	-75.1	9,577	-0.78%
2024/03/21	23	331.83	50.6	333.68	338.00	-27.6	8,616	-0.32%
2024/03/20	12.7	318.24	4	318.25	316.00	8.7	8,247	0.11%
2024/03/19	8.5	317.51	52.9	317.28	320.00	-44.4	8,104	-0.55%
2024/03/18	2.1	304.96	1.1	304.57	306.00	1	7,874	0.01%
2024/03/15	14.3	304.71	1.3	305.70	303.00	13	7,937	0.16%
2024/03/14	4.2	312.08	2.1	311.29	310.50	2.1	7,801	0.03%
2024/03/13	4	315.49	19.2	314.85	314.50	-15.2	7,698	-0.20%
2024/03/12	7.2	311.61	10.9	315.04	312.50	-3.7	7,540	-0.05%
2024/03/11	15	308.46	10.7	309.33	308.00	4.3	7,417	0.06%
2024/03/08	11.7	308.80	43.6	309.80	312.00	-31.8	7,338	-0.43%
2024/03/07	8.1	297.75	16	298.06	297.00	-8	6,824	-0.12%
2024/03/06	7	294.79	17.8	295.14	295.00	-10.7	6,725	-0.16%
2024/03/05	12.3	290.73	0	0.00	290.50	12.3	6,720	0.18%
2024/03/04	20.5	295.25	11	295.91	293.50	9.5	6,654	0.14%
2024/03/01	5.3	293.31	6.5	293.35	293.50	-1.2	6,504	-0.02%
2024/02/29	6.1	293.22	8.1	293.32	294.50	-2	6,488	-0.03%
2024/02/27	7	289.13	11	288.23	289.00	-4	6,458	-0.06%
2024/02/26	3	295.00	4.1	294.25	295.00	-1.1	6,412	-0.02%
2024/02/23	2.4	294.07	5.2	293.52	292.50	-2.8	6,404	-0.04%
2024/02/22	9.1	292.55	3	292.33	293.50	6.1	6,351	0.10%
2024/02/21	2.1	289.56	0.2	290.51	291.00	1.9	6,340	0.03%
2024/02/20	6.3	292.56	2.2	292.91	292.50	4.1	6,320	0.06%
2024/02/19	2.1	293.19	11	293.73	292.00	-8.9	6,335	-0.14%
2024/02/16	0	291.50	35	290.46	291.50	-35	6,385	-0.55%
2024/02/15	17.1	285.49	9.4	286.62	284.50	7.7	6,357	0.12%
2024/02/05	3.4	286.47	1.2	287.58	287.50	2.2	6,132	0.04%
2024/02/02	7.5	286.66	3.2	287.31	286.00	4.3	6,115	0.07%
2024/02/01	7.3	282.39	1.3	284.40	285.00	6.1	6,110	0.10%
2024/01/31	19.1	281.55	6.3	280.23	280.00	12.8	6,117	0.21%
2024/01/30	18.4	287.40	0	0.00	286.00	18.4	5,976	0.31%
2024/01/29	3	292.33	10	291.65	293.00	-7	6,004	-0.12%
2024/01/26	5.5	286.77	1.1	288.86	287.50	4.4	6,080	0.07%
2024/01/25	19.7	285.84	12	284.29	284.00	7.7	6,156	0.12%
2024/01/24	5.4	291.21	2	290.75	289.00	3.4	6,165	0.06%
2024/01/23	10.8	292.80	2	293.50	293.50	8.8	6,207	0.14%
2024/01/22	2.6	291.03	2.7	291.15	291.00	-0.1	6,166	0.00%
2024/01/19	6.1	283.07	3.3	284.72	285.00	2.9	6,104	0.05%
2024/01/18	26	278.36	0	0.00	277.00	26	6,107	0.43%
2024/01/17	25.8	282.40	0.1	283.50	279.50	25.7	6,057	0.42%
2024/01/16	23.1	289.86	0.1	292.50	289.50	23.1	5,892	0.39%
2024/01/15	3.8	295.29	0.2	296.00	295.50	3.6	5,752	0.06%
2024/01/12	1.5	293.77	0	0.00	293.50	1.5	5,865	0.03%
2024/01/11	5.5	292.84	2.2	293.84	293.00	3.3	5,862	0.06%
2024/01/10	14.5	290.49	1	291.50	291.00	13.5	5,843	0.23%
2024/01/09	31.6	299.27	0.6	298.84	295.50	31	5,702	0.54%
2024/01/08	2	306.75	3	307.83	306.00	-1	5,582	-0.02%
2024/01/05	4.5	304.57	2	307.26	304.50	2.5	5,659	0.04%
2024/01/04	2	304.25	0	0.00	304.00	2	5,688	0.04%
2024/01/03	5.4	305.16	0	0.00	304.50	5.4	5,779	0.09%
2024/01/02	7.3	310.75	0.3	310.00	310.00	7.1	5,754	0.12%
2023/12/29	3	311.83	1	312.50	313.50	2	5,791	0.03%
2023/12/28	2	314.00	5.3	313.47	313.00	-3.3	5,826	-0.06%
2023/12/27	2.2	312.55	3.3	313.00	313.00	-1.1	5,883	-0.02%
2023/12/26	8.5	310.09	5.4	309.33	310.50	3.2	5,907	0.05%
2023/12/25	0	306.50	0.5	307.34	306.50	-0.5	5,903	-0.01%
2023/12/22	0	307.00	0	0.00	305.50	0	6,004	0.00%
2023/12/21	3.1	304.19	0	0.00	303.50	3.1	6,072	0.05%
2023/12/20	0.1	306.69	1	306.00	305.50	-0.9	6,150	-0.01%
2023/12/19	6.3	303.83	0	304.50	302.50	6.2	6,138	0.10%
2023/12/18	4.8	308.57	0	0.00	307.00	4.8	6,178	0.08%
2023/12/15	0.3	314.17	12.4	314.62	313.00	-12.1	6,146	-0.20%
2023/12/14	4.5	305.79	7.5	305.89	305.50	-3	6,008	-0.05%
2023/12/13	11.1	301.59	0	0.00	303.00	11.1	6,011	0.19%
2023/12/12	18.6	303.04	1.2	305.57	301.00	17.3	5,999	0.29%
2023/12/11	3.1	310.35	0.1	313.00	310.50	3	5,934	0.05%
2023/12/08	2	312.01	1	313.50	312.50	1	5,941	0.02%
2023/12/07	2.2	310.59	1	311.50	311.00	1.2	5,973	0.02%
2023/12/06	2.1	311.01	0	0.00	310.00	2.1	6,025	0.03%
2023/12/05	8.5	311.94	1	313.51	310.50	7.5	6,011	0.12%
2023/12/04	0.1	319.50	1	320.00	320.50	-0.9	5,951	-0.02%
2023/12/01	1.1	318.97	0	319.00	319.50	1.1	6,001	0.02%
2023/11/30	3	318.96	0	0.00	316.50	3	5,996	0.05%
2023/11/29	2	317.00	2	320.00	317.00	0	5,930	0.00%
2023/11/28	1	318.99	2.2	318.55	318.50	-1.2	5,893	-0.02%
2023/11/27	0.1	315.75	0	315.00	314.50	0.1	5,879	0.00%
2023/11/24	4.1	317.62	4.4	317.57	316.50	-0.3	5,880	-0.01%
2023/11/22	1.1	308.09	0	0.00	307.50	1.1	5,845	0.02%
2023/11/21	2.2	309.50	2.2	308.05	310.50	0	5,871	0.00%
2023/11/20	0	306.20	0	0.00	306.00	0	5,912	0.00%
2023/11/17	0.1	307.45	0	0.00	305.00	0.1	5,912	0.00%
2023/11/16	2.1	305.53	2	308.23	305.00	0.1	5,923	0.00%
2023/11/15	0.2	307.38	2.2	307.25	306.50	-2	5,902	-0.03%
2023/11/14	1.3	299.02	0	0.00	299.50	1.3	5,918	0.02%
2023/11/13	2.1	302.02	1	301.50	299.50	1.1	5,947	0.02%
2023/11/10	2	302.00	2	302.25	303.50	0	5,980	0.00%
2023/11/09	1	301.55	13	302.00	302.00	-12	6,035	-0.20%
2023/11/08	4.1	301.38	1	301.00	301.00	3.1	6,034	0.05%
2023/11/07	0	306.75	3	305.00	306.00	-3	6,042	-0.05%
2023/11/06	2.6	309.88	2.1	310.04	308.00	0.5	6,106	0.01%
2023/11/03	7.1	304.09	1	304.00	304.00	6.1	6,010	0.10%
2023/11/02	0.2	297.00	1	293.00	298.50	-0.8	5,943	-0.01%
2023/11/01	6	286.37	2	287.00	287.00	4	5,924	0.07%
2023/10/31	2.6	293.50	2	292.00	290.50	0.6	5,931	0.01%
2023/10/30	0.2	295.67	2	295.25	295.00	-1.9	6,209	-0.03%
2023/10/27	3	297.46	0	0.00	295.00	3	6,405	0.05%
2023/10/26	5.8	299.77	1	301.00	298.00	4.8	6,666	0.07%
2023/10/25	5.2	305.03	2.2	306.78	305.50	3	6,654	0.04%
2023/10/24	1.5	305.56	0	0.00	308.00	1.5	6,595	0.02%
2023/10/23	0.5	310.72	0	0.00	309.50	0.5	6,543	0.01%
2023/10/20	9.6	309.91	1	308.00	309.00	8.6	6,628	0.13%
2023/10/19	2.2	315.08	2	315.50	317.50	0.2	6,545	0.00%
2023/10/18	3.8	319.13	0	320.00	317.50	3.7	6,589	0.06%
2023/10/17	8	324.08	0	0.00	321.50	8	6,551	0.12%
2023/10/16	2.2	325.17	0	0.00	325.00	2.2	6,623	0.03%
2023/10/13	7.5	329.72	0	0.00	328.50	7.5	6,669	0.11%
2023/10/12	0.1	336.04	0	337.00	336.00	0.1	6,647	0.00%
2023/10/11	1.6	337.98	0.1	339.50	338.50	1.5	6,721	0.02%
2023/10/06	0.5	338.20	0	0.00	337.50	0.5	6,828	0.01%
2023/10/05	0.3	338.00	4	339.25	338.00	-3.7	6,899	-0.05%
2023/10/04	6.3	331.83	4	332.63	333.00	2.3	6,942	0.03%
2023/10/03	1	339.48	2.3	339.64	336.50	-1.3	6,933	-0.02%
2023/10/02	2.2	333.00	2.3	334.38	335.50	-0.1	6,932	0.00%
2023/09/28	0	323.50	1	326.00	324.50	-1	7,020	-0.01%
2023/09/27	2.2	322.10	0	0.00	323.00	2.2	7,075	0.03%
2023/09/26	3.1	329.90	0	0.00	326.50	3.1	7,120	0.04%
2023/09/25	15.1	336.69	2.2	333.80	336.50	12.8	7,247	0.18%
2023/09/22	2.3	323.60	0	326.50	328.50	2.3	7,260	0.03%
2023/09/21	3.7	324.19	3	325.33	325.00	0.7	7,321	0.01%
2023/09/20	1.3	328.21	4	331.50	330.50	-2.7	7,280	-0.04%
2023/09/19	1.5	329.13	0	0.00	330.50	1.5	7,372	0.02%
2023/09/18	11.5	331.57	0	0.00	330.50	11.5	7,598	0.15%
2023/09/15	4	340.12	1	341.50	340.00	3	7,762	0.04%
2023/09/14	2.1	337.75	2.3	336.77	338.00	-0.2	7,877	0.00%
2023/09/13	0.3	331.53	0	0.00	331.50	0.3	8,001	0.00%
2023/09/12	2.2	330.29	1.1	332.55	332.50	1.1	8,360	0.01%
2023/09/11	13.9	332.69	1	331.50	331.50	12.9	8,651	0.15%
2023/09/08	4.6	341.57	2	340.00	340.00	2.6	8,860	0.03%
2023/09/07	3.1	345.42	0	0.00	343.00	3.1	9,100	0.03%
2023/09/06	17.2	345.83	1	345.06	345.00	16.1	9,296	0.17%
2023/09/05	1.2	347.12	1	348.50	348.50	0.2	9,306	0.00%
2023/09/04	12.2	344.67	0	0.00	346.00	12.2	9,405	0.13%
2023/09/01	2.5	346.89	2	347.25	346.00	0.5	9,557	0.01%
2023/08/31	0.1	347.00	1.3	346.92	346.00	-1.2	9,592	-0.01%
2023/08/30	0.1	348.45	0.1	348.50	346.50	0	9,628	0.00%
2023/08/29	0	343.63	0	0.00	346.50	0	9,712	0.00%
2023/08/28	2.3	341.06	1	342.50	342.50	1.3	9,696	0.01%
2023/08/25	13.7	347.24	3	348.00	345.50	10.7	9,795	0.11%
2023/08/24	4.1	352.27	6	355.42	357.00	-1.9	9,803	-0.02%
2023/08/23	0	348.43	1	349.50	348.00	-1	9,787	-0.01%
2023/08/22	2.1	346.01	3.1	348.52	349.50	-1.1	9,963	-0.01%
2023/08/21	0.1	342.30	2.2	342.91	343.00	-2.2	10,001	-0.02%
2023/08/18	14	342.26	16.1	339.38	341.50	-2.1	9,988	-0.02%
2023/08/17	4.5	345.60	0	0.00	348.00	4.5	9,892	0.05%
2023/08/16	5.6	349.07	0.1	350.04	350.00	5.4	9,820	0.06%
2023/08/15	1.2	351.06	3.1	359.45	351.50	-1.9	9,831	-0.02%
2023/08/14	5	349.63	1	350.50	350.50	4	9,822	0.04%
2023/08/11	1.2	354.38	7	356.14	357.00	-5.8	9,848	-0.06%
2023/08/10	8.8	349.40	1.1	350.18	351.50	7.7	9,791	0.08%
2023/08/09	3.4	357.05	0	0.00	357.50	3.4	9,727	0.04%
2023/08/08	5	359.80	1	361.00	360.50	4	9,738	0.04%
2023/08/07	3	366.16	7	368.36	363.50	-4	9,713	-0.04%
2023/08/04	6.5	361.21	3	358.50	361.50	3.5	9,620	0.04%
2023/08/02	38.4	364.91	21	365.24	361.00	17.4	9,505	0.18%
2023/08/01	14.1	369.39	13.3	373.32	372.50	0.8	9,159	0.01%
2023/07/31	26.1	372.37	39	377.82	365.50	-12.9	8,946	-0.14%
2023/07/28	7.2	357.44	6.2	360.63	366.50	1	8,651	0.01%
2023/07/27	7.3	359.24	0	360.00	358.50	7.3	8,573	0.08%
2023/07/26	4.2	363.48	6.2	363.29	360.50	-2	8,666	-0.02%
2023/07/25	4.1	366.42	6.1	368.50	364.00	-2	8,722	-0.02%
2023/07/24	3.8	354.83	1.1	361.47	361.00	2.8	8,664	0.03%
2023/07/21	6.1	353.65	2	355.79	359.50	4.1	8,724	0.05%
2023/07/20	3.2	357.10	0.1	359.00	356.50	3.1	8,725	0.04%
2023/07/19	13	359.44	0.1	357.00	357.00	12.9	8,726	0.15%
2023/07/18	3.5	365.33	0.2	366.83	365.50	3.3	8,706	0.04%
2023/07/17	3.1	366.37	1	367.50	368.50	2.1	8,665	0.02%
2023/07/14	9.3	366.14	4	365.50	368.00	5.3	8,671	0.06%
2023/07/13	5.2	374.35	12.8	377.78	370.50	-7.6	8,592	-0.09%
2023/07/12	1.1	366.73	3	364.01	363.00	-1.9	8,481	-0.02%
2023/07/11	3.2	357.74	16.3	355.94	359.50	-13.1	8,712	-0.15%
2023/07/10	5.6	349.50	0.2	351.63	348.50	5.4	8,663	0.06%
2023/07/07	4.4	348.06	0	350.67	348.00	4.4	8,645	0.05%
2023/07/06	17.8	356.70	5.1	356.29	354.00	12.7	8,604	0.15%
2023/07/05	0.1	365.81	2	366.00	366.00	-1.9	8,456	-0.02%
2023/07/04	9.2	365.33	6.3	363.00	367.00	2.9	8,386	0.04%
2023/07/03	6.8	359.85	11.1	361.48	362.50	-4.4	8,333	-0.05%
2023/06/30	2.3	340.56	5	342.50	344.50	-2.7	8,191	-0.03%
2023/06/29	4	349.50	1.3	350.04	349.50	2.7	8,124	0.03%
2023/06/28	3.2	348.78	0	0.00	347.00	3.2	8,085	0.04%
2023/06/27	6.2	349.25	1.2	349.50	345.00	5.1	8,099	0.06%
2023/06/26	11.4	349.01	0	0.00	348.00	11.4	8,031	0.14%
2023/06/21	6.7	364.52	4.2	365.45	364.00	2.5	7,849	0.03%
2023/06/20	10.1	370.61	1.2	369.58	369.00	8.9	7,663	0.12%
2023/06/19	8.3	368.76	17.3	367.66	375.50	-8.9	7,520	-0.12%
2023/06/16	12.4	376.81	20.7	377.22	371.50	-8.3	7,356	-0.11%
2023/06/15	6.6	366.93	4.9	366.40	370.00	1.7	6,961	0.02%
2023/06/14	10.3	351.54	3.6	352.48	353.00	6.7	6,673	0.10%
2023/06/13	5.1	341.68	5.4	344.46	343.00	-0.3	6,422	-0.01%
2023/06/12	1.1	332.60	13.2	337.30	336.00	-12.1	6,199	-0.20%
2023/06/09	3.1	324.53	1	323.00	323.00	2.1	6,062	0.03%
2023/06/08	1.2	325.73	1	330.50	325.00	0.2	6,008	0.00%
2023/06/07	2	323.25	10.1	324.81	328.50	-8.1	5,959	-0.14%
2023/06/06	1.1	316.22	0	0.00	316.00	1.1	5,807	0.02%
2023/06/05	2.1	318.75	4	318.25	319.50	-1.9	5,826	-0.03%
2023/06/02	5.2	313.21	3	314.49	315.00	2.2	5,989	0.04%
2023/06/01	1.1	315.52	1.1	316.45	316.50	-0.1	5,949	0.00%
2023/05/31	1	314.50	2	318.25	316.50	-1	5,947	-0.02%
2023/05/30	2.2	313.54	0	314.00	314.00	2.1	5,850	0.04%
2023/05/29	0.1	316.93	1.5	320.79	315.50	-1.5	5,880	-0.03%
2023/05/26	0	0.00	23.8	315.50	318.00	-23.8	5,899	-0.40%
2023/05/25	1.1	305.86	0	308.00	308.00	1.1	5,791	0.02%
2023/05/24	0	0.00	5	303.00	305.00	-5	5,783	-0.09%
2023/05/23	0	304.43	0	0.00	302.50	0	5,777	0.00%
2023/05/22	1.1	304.50	1.1	305.00	305.50	0	5,764	0.00%
2023/05/19	4	307.25	5.3	306.44	306.50	-1.3	5,779	-0.02%
2023/05/18	0	0.00	2	307.75	306.50	-2	5,779	-0.03%
2023/05/17	0.1	304.50	2.1	304.53	305.00	-2	5,729	-0.04%
2023/05/16	3	299.17	3	301.00	300.50	0	5,684	0.00%
2023/05/15	0	298.07	1	297.00	300.50	-1	5,704	-0.02%
2023/05/12	1.6	298.50	0	0.00	297.50	1.6	5,716	0.03%
2023/05/11	1.6	298.50	0	0.00	297.00	1.6	5,780	0.03%
2023/05/10	0.1	303.15	2	301.00	301.50	-1.9	5,829	-0.03%
2023/05/09	3	305.83	3	304.34	304.00	0	5,846	0.00%
2023/05/08	2	304.75	3	305.67	305.50	-1	5,872	-0.02%
2023/05/05	1.1	300.65	2	301.00	303.00	-0.9	5,953	-0.01%
2023/05/04	11	304.86	13	303.92	304.00	-2	6,033	-0.03%
2023/05/03	0	299.23	0	0.00	298.50	0	6,051	0.00%
2023/05/02	6	297.50	4	298.24	298.00	2	6,157	0.03%
2023/04/28	0	298.50	2	298.75	300.00	-2	6,268	-0.03%
2023/04/27	1.5	297.77	2	297.25	295.50	-0.5	6,235	-0.01%
2023/04/26	5	292.91	5.4	295.34	294.00	-0.5	6,241	-0.01%
2023/04/25	21.5	298.07	7	297.00	297.00	14.5	6,177	0.24%
2023/04/24	1.1	302.05	0	0.00	302.50	1.1	6,173	0.02%
2023/04/21	2.3	304.05	19	302.63	303.00	-16.7	6,200	-0.27%
2023/04/20	4	307.12	10.5	306.79	306.50	-6.4	6,150	-0.10%
2023/04/19	9.1	306.28	8.2	305.68	305.50	0.9	6,182	0.02%
2023/04/18	6.3	309.22	4.2	310.29	307.50	2.1	6,219	0.03%
2023/04/17	20.3	311.19	15.3	310.62	310.00	5	6,239	0.08%
2023/04/14	31.4	313.88	25.4	313.12	314.50	6	6,200	0.10%
2023/04/13	0	299.50	1	300.50	300.50	-1	5,923	-0.02%
2023/04/11	1.1	298.86	2	299.00	299.00	-0.9	5,890	-0.02%
2023/04/10	0.1	295.00	0.2	296.00	295.00	-0.1	5,858	0.00%
2023/04/07	1	295.46	0.1	295.50	294.00	0.9	5,841	0.02%
2023/04/06	3	294.35	7	294.65	294.50	-4	5,812	-0.07%
2023/03/31	3	300.00	6	300.17	301.00	-3	5,773	-0.05%
2023/03/30	2	295.00	1	295.50	295.50	1	5,729	0.02%
2023/03/29	2.1	295.79	1	295.50	295.50	1.1	5,736	0.02%
2023/03/28	2	299.00	1	303.50	298.50	1	5,722	0.02%
2023/03/27	2.1	298.02	11.3	299.85	300.00	-9.2	5,663	-0.16%
2023/03/24	0.5	297.00	26.1	300.73	300.50	-25.6	5,686	-0.45%
2023/03/23	4.1	293.11	2	294.75	294.50	2.1	5,641	0.04%
2023/03/22	6	296.50	4	295.63	295.00	2	5,693	0.04%
2023/03/21	2	293.50	3	292.67	293.00	-1	5,745	-0.02%
2023/03/20	1	286.01	7	288.00	287.50	-6	5,733	-0.10%
2023/03/17	2	287.00	2	287.50	286.50	0	5,758	0.00%
2023/03/16	5	286.40	6	286.17	286.50	-1	5,757	-0.02%
2023/03/15	2	288.75	1	289.50	289.00	1	5,803	0.02%
2023/03/14	28.3	285.56	6	285.83	285.00	22.3	5,821	0.38%
2023/03/13	0.1	291.40	3	290.17	292.00	-2.9	5,739	-0.05%
2023/03/10	7.3	289.90	0	0.00	290.00	7.3	5,743	0.13%
2023/03/09	8.1	296.69	6	295.92	295.50	2.1	5,756	0.04%
2023/03/08	6.1	298.33	3.1	298.50	298.50	2.9	5,826	0.05%
2023/03/07	2.1	302.49	18.4	300.64	301.50	-16.3	5,820	-0.28%
2023/03/06	3.1	290.53	5.1	291.69	290.00	-2	5,662	-0.04%
2023/03/03	2.3	288.36	1	288.00	288.00	1.3	5,664	0.02%
2023/03/02	4.2	288.12	2.1	288.09	289.50	2.1	5,714	0.04%
2023/03/01	4	287.13	1	288.50	289.50	3	5,716	0.05%
2023/02/24	15.2	288.93	9	286.95	286.50	6.2	5,699	0.11%
2023/02/23	6.6	290.63	4	290.13	290.00	2.6	5,649	0.05%
2023/02/22	8.3	292.01	5	290.00	290.00	3.3	5,588	0.06%
2023/02/21	3	296.00	3	298.17	297.50	0	5,550	0.00%
2023/02/20	0	296.00	1	296.00	295.00	-1	5,656	-0.02%
2023/02/17	7.1	294.92	3	294.50	294.50	4.1	5,784	0.07%
2023/02/16	4.2	296.88	7.1	298.51	299.00	-2.8	5,823	-0.05%
2023/02/15	4	292.88	3	292.67	293.00	1	5,936	0.02%
2023/02/14	2	294.00	3	294.33	294.00	-1	5,917	-0.02%
2023/02/13	4	293.13	8	294.88	294.00	-4	5,943	-0.07%
2023/02/10	8	292.69	6	293.75	294.00	2	5,965	0.03%
2023/02/09	15.8	291.56	5	292.20	292.00	10.8	5,975	0.18%
2023/02/08	4	296.25	4	296.13	296.00	0	5,896	0.00%
2023/02/07	0.3	297.00	3	295.99	296.00	-2.7	5,855	-0.05%
2023/02/06	3	298.67	4	299.63	297.00	-1	5,927	-0.02%
2023/02/03	3	299.17	7.4	300.09	301.50	-4.4	5,966	-0.07%
2023/02/02	2	296.27	3.6	297.71	298.00	-1.6	5,943	-0.03%
2023/02/01	0	292.50	2.1	292.51	294.50	-2	5,918	-0.03%
2023/01/31	0.1	289.90	2.1	289.99	289.00	-2	5,901	-0.03%
2023/01/30	9.1	286.47	11	287.41	288.50	-1.9	5,870	-0.03%
2023/01/17	1	285.00	3.3	286.62	286.00	-2.3	5,796	-0.04%
2023/01/16	1	281.50	0.4	283.00	281.50	0.6	5,822	0.01%
2023/01/13	5.1	278.11	4	278.50	277.50	1.1	5,821	0.02%
2023/01/12	9.6	279.14	6	277.17	277.00	3.6	5,840	0.06%
2023/01/11	0.1	285.50	3.2	285.00	286.00	-3.1	5,798	-0.05%
2023/01/10	5	283.50	4	284.00	283.50	1	5,843	0.02%
2023/01/09	2	280.22	7.2	279.32	283.00	-5.2	5,912	-0.09%
2023/01/06	17.8	273.69	10	272.35	272.00	7.8	5,888	0.13%
2023/01/05	9.5	279.67	7.2	278.67	278.50	2.3	5,870	0.04%
2023/01/04	6	283.25	3	284.50	284.00	3	5,910	0.05%
2023/01/03	1	284.58	11	284.18	285.50	-10	6,007	-0.17%
2022/12/30	0	0.00	8.6	287.62	286.50	-8.6	6,022	-0.14%
2022/12/29	1.2	278.83	1	281.00	281.00	0.2	6,145	0.00%
2022/12/28	3	279.50	3	281.50	282.50	0	6,219	0.00%
2022/12/27	2	283.75	1.1	284.64	284.00	0.9	6,224	0.01%
2022/12/26	3	280.17	2	282.00	282.00	1	6,244	0.02%
2022/12/23	2.4	280.31	2	281.75	281.00	0.4	6,314	0.01%
2022/12/22	2	283.26	2	285.50	286.50	0	6,337	0.00%
2022/12/21	5.1	282.90	2	283.50	283.50	3.1	6,394	0.05%
2022/12/20	10.8	286.06	21	285.90	283.00	-10.2	6,408	-0.16%
2022/12/19	0	290.72	0	291.50	290.00	0	6,432	0.00%
2022/12/16	11	290.00	0.1	294.50	291.00	10.9	6,428	0.17%
2022/12/15	1	293.52	1	295.50	295.50	0	6,382	0.00%
2022/12/14	4.1	291.87	3	292.17	295.50	1.1	6,367	0.02%
2022/12/13	10	292.40	21	292.83	291.50	-11	6,326	-0.17%
2022/12/12	0	292.00	1.2	293.33	293.50	-1.2	6,268	-0.02%
2022/12/09	15	295.27	3	295.50	294.50	12	6,337	0.19%
2022/12/08	1.3	293.24	1	296.00	294.50	0.3	6,341	0.01%
2022/12/07	12.6	294.21	12	293.75	294.50	0.6	6,355	0.01%
2022/12/06	6	300.00	80.1	299.33	301.00	-74.1	6,334	-1.17%
2022/12/05	1	304.50	0	304.00	302.50	1	6,325	0.02%
2022/12/02	1	302.52	3.1	304.34	305.00	-2.1	6,404	-0.03%
2022/12/01	1	302.00	5.4	305.37	305.00	-4.3	6,403	-0.07%
2022/11/30	1	299.00	4	300.75	302.00	-3	6,349	-0.05%
2022/11/29	3	294.17	4	297.50	298.00	-1	6,266	-0.02%
2022/11/28	9.2	293.13	4	293.38	293.00	5.2	6,246	0.08%
2022/11/25	1	304.00	283	302.01	302.00	-282	6,239	-4.52%	大賣/鉅額交易
2022/11/24	23	298.48	31.3	299.10	302.00	-8.3	6,203	-0.13%
2022/11/23	6	296.91	4.1	296.84	295.50	1.9	6,181	0.03%
2022/11/22	1	289.00	3	291.50	293.50	-2	6,208	-0.03%
2022/11/21	3	291.01	3	293.82	293.50	0	6,198	0.00%
2022/11/18	11	295.09	1.2	293.04	293.00	9.8	6,158	0.16%
2022/11/17	11	290.59	2.2	291.37	292.00	8.9	6,157	0.14%
2022/11/16	9.4	288.86	4	289.62	288.50	5.4	6,191	0.09%
2022/11/15	19	290.65	26.8	290.35	293.00	-7.7	6,108	-0.13%
2022/11/14	2	285.97	8.4	285.91	285.50	-6.3	5,980	-0.11%
2022/11/11	2	282.00	21.2	281.05	283.50	-19.2	5,919	-0.32%
2022/11/10	0	0.00	1	270.00	271.00	-1	5,787	-0.02%
2022/11/09	0.1	274.00	3	274.50	274.00	-2.9	5,787	-0.05%
2022/11/08	3	273.33	5.3	274.36	274.00	-2.3	5,811	-0.04%
2022/11/07	5	268.70	8.1	270.46	273.00	-3.1	5,827	-0.05%
2022/11/04	1	269.49	0	0.00	269.50	1	5,873	0.02%
2022/11/03	2	266.50	2	265.75	267.00	0	5,942	0.00%
2022/11/02	2	267.01	3.2	267.69	268.50	-1.2	5,982	-0.02%
2022/11/01	2	258.75	3	259.67	261.00	-1	5,890	-0.02%
2022/10/31	8	257.63	6	257.75	257.50	2	5,861	0.03%
2022/10/28	15	259.53	12	258.04	258.00	3	5,930	0.05%
2022/10/27	12	258.42	9	259.33	258.00	3	5,946	0.05%
2022/10/26	5	254.60	4	256.13	256.00	1	6,026	0.02%
2022/10/25	26.4	258.33	28	258.07	259.50	-1.6	5,989	-0.03%
2022/10/24	8	267.94	13	269.50	268.50	-5	5,924	-0.08%
2022/10/21	16.1	267.50	15	267.90	267.00	1.1	6,001	0.02%
2022/10/20	14.2	262.40	8	263.81	265.50	6.2	5,987	0.10%
2022/10/19	2.2	268.64	4	270.00	268.00	-1.8	5,926	-0.03%
2022/10/18	5	271.00	4	272.63	272.50	1	5,938	0.02%
2022/10/17	17	267.50	18	269.31	268.50	-1	5,911	-0.02%
2022/10/14	22.3	268.04	9.6	266.44	266.00	12.6	5,871	0.21%
2022/10/13	16	267.12	18.2	267.63	268.00	-2.2	5,867	-0.04%
2022/10/12	3	270.48	21	273.83	272.00	-18	5,811	-0.31%
2022/10/11	23.4	262.50	9	263.44	264.50	14.4	5,770	0.25%
2022/10/07	1	275.50	5.3	278.23	275.00	-4.3	5,720	-0.08%
2022/10/06	1	276.50	59	277.34	278.50	-58	5,778	-1.00%
2022/10/05	1	266.50	5	267.90	269.50	-4	5,777	-0.07%
2022/10/03	2	250.50	0	0.00	252.00	2	5,734	0.03%
2022/09/30	0.1	250.00	0	0.00	253.00	0.1	5,806	0.00%
2022/09/29	10.1	252.28	13	252.31	252.50	-2.9	5,831	-0.05%
2022/09/28	10	256.15	10.1	252.38	252.00	-0.1	5,843	0.00%
2022/09/27	1	260.00	0	0.00	262.00	1	5,842	0.02%
2022/09/26	11.3	260.42	9	260.67	260.50	2.3	5,877	0.04%
2022/09/23	5	266.50	5	267.30	266.50	0	5,917	0.00%
2022/09/22	3	264.50	1	270.00	270.00	2	5,978	0.03%
2022/09/21	3	267.50	3	267.17	267.00	0	6,024	0.00%
2022/09/20	3	269.34	2	270.75	271.00	1	6,062	0.02%
2022/09/19	0	0.00	2.1	267.98	269.00	-2.1	6,091	-0.03%
2022/09/16	4	266.25	4	266.50	264.50	0	6,157	0.00%
2022/09/15	4	268.87	6	270.42	270.50	-2	6,167	-0.03%
2022/09/14	2.1	269.84	2	269.00	268.00	0.1	6,154	0.00%
2022/09/12	3	270.17	3	270.50	270.00	0	6,119	0.00%
2022/09/08	4	261.02	6.2	265.00	268.00	-2.2	6,155	-0.04%
2022/09/07	3	255.00	3	255.83	257.00	0	6,129	0.00%
2022/09/06	1	256.50	1.2	257.58	257.50	-0.2	6,134	0.00%
2022/09/05	1	255.50	1	255.50	255.50	0	6,141	0.00%
2022/09/02	8.3	255.78	4	256.00	255.00	4.3	6,164	0.07%
2022/09/01	16.1	257.78	11.1	258.43	258.50	5	6,131	0.08%
2022/08/31	3.2	260.88	3	262.33	263.00	0.2	6,065	0.00%
2022/08/30	2	264.50	2	264.00	264.00	0	6,027	0.00%
2022/08/29	2.1	262.74	1	263.00	262.50	1.1	6,025	0.02%
2022/08/26	2	268.00	4	269.25	268.00	-2	5,979	-0.03%
2022/08/25	2	268.25	1	269.50	268.00	1	5,937	0.02%
2022/08/24	2.1	267.06	2	269.25	267.00	0.1	5,926	0.00%
2022/08/23	9.1	265.83	8	265.31	266.00	1.1	5,986	0.02%
2022/08/22	7	270.15	6.1	269.67	269.50	0.9	5,968	0.02%
2022/08/19	4	271.25	4	272.25	272.50	0	5,988	0.00%
2022/08/18	1	270.51	4	271.62	272.50	-3	5,984	-0.05%
2022/08/17	6	272.58	28	271.66	272.50	-22	6,006	-0.37%
2022/08/16	0.1	272.25	0.2	272.00	272.50	-0.1	5,963	0.00%
2022/08/15	1	273.98	7	272.71	274.00	-6	5,951	-0.10%
2022/08/12	21	266.26	14	267.61	267.00	7	5,913	0.12%
2022/08/11	29.1	269.80	9.8	270.70	272.50	19.3	5,864	0.33%
2022/08/10	3	269.47	6.1	270.51	272.00	-3.1	5,811	-0.05%
2022/08/09	8	265.50	5.3	264.04	265.00	2.7	5,751	0.05%
2022/08/08	0	0.00	0.6	264.00	264.50	-0.6	5,692	-0.01%
2022/08/05	1	263.95	22	262.50	262.50	-21	5,722	-0.37%
2022/08/04	3	262.67	5	264.60	261.00	-2	5,712	-0.04%
2022/08/03	12	257.38	21.1	262.47	264.00	-9.1	5,587	-0.16%
2022/08/02	2.1	253.50	5.2	257.94	258.50	-3.1	5,541	-0.06%
2022/08/01	1	259.00	1	258.50	258.50	0	5,448	0.00%
2022/07/29	4.2	258.21	9.1	257.66	258.00	-4.9	5,489	-0.09%
2022/07/28	3	262.17	4.5	262.09	262.00	-1.5	5,405	-0.03%
2022/07/27	1	250.00	3	253.17	254.00	-2	5,264	-0.04%
2022/07/26	1	247.50	2	248.50	249.00	-1	5,243	-0.02%
2022/07/22	0	0.00	0.1	247.00	248.00	-0.1	5,269	0.00%
2022/07/21	0	0.00	5	249.50	250.00	-5	5,285	-0.09%
2022/07/20	2.1	249.92	0	0.00	249.00	2.1	5,328	0.04%
2022/07/19	0	245.67	0	0.00	246.00	0	5,358	0.00%
2022/07/18	3	246.83	1	248.00	245.00	2	5,388	0.04%
2022/07/15	7.2	245.89	5	244.30	245.00	2.2	5,331	0.04%
2022/07/14	5.1	240.60	8	240.63	239.50	-2.9	5,273	-0.06%
2022/07/13	7	239.93	11.1	240.21	239.50	-4.1	5,153	-0.08%
2022/07/12	0	0.00	1	230.50	231.00	-1	5,004	-0.02%
2022/07/11	1	229.45	1	229.50	229.50	0	4,953	0.00%
2022/07/08	17	224.38	4	228.24	227.50	13	4,938	0.26%
2022/07/07	1.3	221.88	2	221.75	221.00	-0.7	4,883	-0.01%
2022/07/06	36	215.37	43	212.57	210.50	-7	4,852	-0.14%
2022/07/05	8.1	219.89	4	219.50	220.50	4.1	4,823	0.08%
2022/07/04	6.1	216.20	5	218.80	219.00	1.1	4,779	0.02%
2022/07/01	3	222.50	0.1	223.00	221.50	2.9	4,772	0.06%
2022/06/30	1.1	223.00	1	223.50	221.50	0.1	4,734	0.00%
2022/06/29	2	226.50	1	225.50	227.50	1	4,712	0.02%
2022/06/28	0	236.50	3	236.33	236.00	-3	4,659	-0.06%
2022/06/27	1	239.96	2	238.00	236.50	-1	4,642	-0.02%
2022/06/24	3	238.66	5	238.80	239.00	-2	4,593	-0.04%
2022/06/23	1	235.00	8.7	232.52	234.00	-7.7	4,512	-0.17%
2022/06/22	0	0.00	1	230.00	226.50	-1	4,468	-0.02%
2022/06/21	0	0.00	4.3	228.93	232.50	-4.3	4,482	-0.10%
2022/06/20	41.1	220.02	0	0.00	220.00	41.1	4,455	0.92%
2022/06/17	2.1	224.98	1	224.50	227.00	1.1	4,446	0.02%
2022/06/16	0	229.00	1.1	231.46	227.50	-1.1	4,419	-0.02%
2022/06/15	1.1	223.17	0	0.00	225.00	1.1	4,488	0.02%
2022/06/14	0	226.00	0.2	228.50	228.50	-0.1	4,547	0.00%
2022/06/13	1.2	228.59	4	227.29	228.00	-2.9	4,603	-0.06%
2022/06/10	0.1	236.00	2	237.51	237.00	-2	4,633	-0.04%
2022/06/08	9	234.00	1	234.00	234.50	8	4,773	0.17%
2022/06/07	5	232.70	0	234.50	233.00	5	4,895	0.10%
2022/06/06	1.1	237.69	0	0.00	239.00	1.1	4,910	0.02%
2022/06/02	0.1	238.42	0	237.50	236.50	0.1	5,069	0.00%
2022/06/01	0	240.50	12.1	240.59	241.50	-12.1	5,167	-0.23%
2022/05/31	0	0.00	1	239.00	241.50	-1	5,179	-0.02%
2022/05/30	1.1	237.91	3	237.50	238.50	-1.9	5,154	-0.04%
2022/05/27	15	230.00	5	229.60	231.50	10	5,161	0.19%
2022/05/26	1	223.01	1	224.50	224.00	0	5,214	0.00%
2022/05/25	4.1	220.66	15	221.93	222.50	-10.9	5,406	-0.20%
2022/05/24	3.1	223.42	18	221.44	220.00	-14.9	5,433	-0.27%
2022/05/23	1	225.50	1	225.00	225.00	0	5,443	0.00%
2022/05/20	18	226.41	2	225.50	226.50	16	5,468	0.29%
2022/05/19	3.1	220.69	18	221.72	222.00	-14.9	5,431	-0.27%
2022/05/18	0	0.00	5.2	230.07	231.00	-5.2	5,396	-0.10%
2022/05/17	2	224.00	8	225.25	225.00	-6	5,392	-0.11%
2022/05/16	10.1	222.63	4.2	223.73	223.00	5.9	5,391	0.11%
2022/05/13	7	218.86	2.2	218.27	221.00	4.8	5,479	0.09%
2022/05/12	4	218.63	8	219.63	218.50	-4	5,516	-0.07%
2022/05/11	18.2	223.39	4	223.13	223.50	14.2	5,557	0.26%
2022/05/10	7.1	227.23	2	225.25	226.50	5.1	5,575	0.09%
2022/05/09	1.2	229.26	0	0.00	230.00	1.2	5,570	0.02%
2022/05/06	19.1	235.11	11	233.50	234.00	8.1	5,644	0.14%
2022/05/05	1.1	240.63	3.1	241.35	241.00	-2	5,662	-0.03%
2022/05/03	3.1	242.36	0.1	242.30	242.50	3	5,723	0.05%
2022/04/29	11	249.36	1.1	250.50	250.00	9.9	5,700	0.17%
2022/04/28	3	246.17	1	247.00	246.50	2	5,688	0.04%
2022/04/27	1.1	245.00	0	0.00	245.00	1.1	5,696	0.02%
2022/04/26	11.1	247.25	4.1	248.88	252.00	7	5,658	0.12%
2022/04/25	3.4	236.64	10.1	237.30	236.50	-6.6	5,558	-0.12%
2022/04/22	3.4	247.62	0	0.00	246.00	3.4	5,492	0.06%
2022/04/21	0.1	252.50	1	253.00	253.00	-0.9	5,506	-0.02%
2022/04/20	1	248.51	0	0.00	251.00	1	5,559	0.02%
2022/04/19	0	250.00	0	0.00	247.50	0	5,593	0.00%
2022/04/18	0.2	248.83	0	250.00	247.50	0.1	5,687	0.00%
2022/04/15	1.2	249.61	1	249.50	249.50	0.2	5,744	0.00%
2022/04/14	3	254.17	4	253.25	253.00	-1	5,818	-0.02%
2022/04/13	0	255.50	2	254.50	255.50	-2	5,895	-0.03%
2022/04/12	3.1	249.56	1	250.00	248.50	2.1	6,001	0.04%
2022/04/11	2.2	253.30	0	0.00	250.50	2.2	6,165	0.04%
2022/04/08	1	260.50	0	0.00	261.00	1	6,171	0.02%
2022/04/07	0	263.00	0	0.00	261.00	0	6,140	0.00%
2022/04/06	4	264.01	3	267.33	263.50	1	6,089	0.02%
2022/04/01	2	265.52	7.1	265.40	268.50	-5.1	6,052	-0.08%
2022/03/30	6.1	265.67	3.1	268.81	268.00	3	6,023	0.05%
2022/03/29	0	265.50	1	265.50	266.00	-1	6,009	-0.02%
2022/03/28	3.1	263.03	0	0.00	265.00	3.1	5,983	0.05%
2022/03/25	1.2	269.21	2	268.25	268.00	-0.8	5,976	-0.01%
2022/03/24	0.1	266.72	4	265.25	266.50	-3.9	5,949	-0.07%
2022/03/23	2.1	263.95	0	0.00	264.50	2.1	5,966	0.04%
2022/03/22	0	0.00	1	264.00	262.00	-1	6,010	-0.02%
2022/03/21	3.1	264.13	11.2	263.40	261.00	-8.2	6,015	-0.14%
2022/03/18	2.1	257.33	1.1	258.01	256.00	1	5,994	0.02%
2022/03/17	0	0.00	5.4	259.27	260.50	-5.4	5,919	-0.09%
2022/03/16	4.7	248.80	3	248.83	249.00	1.7	5,902	0.03%
2022/03/15	3.3	253.12	1	252.00	251.50	2.3	5,896	0.04%
2022/03/14	2.1	259.98	1	258.50	257.50	1.1	5,859	0.02%
2022/03/11	4	262.13	15.1	260.10	262.00	-11.1	5,846	-0.19%
2022/03/10	1.1	253.64	6.2	253.29	254.50	-5.1	5,727	-0.09%
2022/03/09	1.2	237.53	0	0.00	241.50	1.2	5,639	0.02%
2022/03/08	60.9	239.06	14.2	236.87	235.50	46.8	5,627	0.83%
2022/03/07	10.6	248.27	1.1	248.00	247.00	9.5	5,457	0.17%
2022/03/04	0.6	255.75	0	0.00	254.50	0.6	5,476	0.01%
2022/03/03	3.5	255.01	6	255.58	256.00	-2.5	5,476	-0.05%
2022/03/02	3.6	255.44	3	255.83	255.00	0.6	5,469	0.01%
2022/03/01	1	254.98	2	255.75	256.50	-1	5,442	-0.02%
2022/02/25	16.9	248.66	1.1	248.60	246.50	15.9	5,352	0.30%
2022/02/24	5.2	253.98	5	253.00	253.50	0.2	5,188	0.00%
2022/02/23	2	258.25	2.1	259.74	259.00	-0.1	5,124	0.00%
2022/02/22	2.3	257.04	2.2	257.00	257.00	0.1	5,131	0.00%
2022/02/21	2.1	258.10	1	259.50	260.00	1.1	5,160	0.02%
2022/02/18	2	261.48	0	0.00	261.50	2	5,237	0.04%
2022/02/17	3	260.67	2	261.00	261.00	1	5,306	0.02%
2022/02/16	1.5	258.83	0	0.00	258.50	1.5	5,301	0.03%
2022/02/15	10.7	253.71	5	254.00	253.50	5.7	5,291	0.11%
2022/02/14	12.7	258.01	12.1	257.79	256.00	0.7	5,230	0.01%
2022/02/11	8.4	266.41	4	266.00	265.50	4.4	5,213	0.08%
2022/02/10	15.1	268.54	5	269.30	269.50	10.1	5,211	0.19%
2022/02/09	3	269.67	2	269.50	269.50	1	5,236	0.02%
2022/02/08	5.1	270.81	0	0.00	269.00	5.1	5,328	0.10%
2022/02/07	4.1	270.76	3	272.00	271.00	1.1	5,302	0.02%
2022/01/26	0.1	269.55	1	270.00	268.00	-0.9	5,277	-0.02%
2022/01/25	3.1	267.39	0.1	268.00	269.00	3.1	5,366	0.06%
2022/01/24	0	0.00	0.1	270.00	272.00	-0.1	5,462	0.00%
2022/01/21	10.1	271.68	22	272.30	272.50	-11.9	5,584	-0.21%
2022/01/20	7.2	270.95	11.1	273.40	272.50	-3.9	5,662	-0.07%
2022/01/19	4	273.50	6	275.33	275.00	-2	5,660	-0.04%
2022/01/18	3	275.17	2	276.25	274.00	1	5,689	0.02%
2022/01/17	2.1	272.71	2	273.00	273.50	0.1	5,740	0.00%
2022/01/14	15.3	270.40	6.1	270.94	271.50	9.2	5,829	0.16%
2022/01/13	19.6	278.95	4.1	277.00	277.00	15.5	5,810	0.27%
2022/01/12	6	280.68	8.5	285.07	282.00	-2.4	5,855	-0.04%
2022/01/11	4.5	285.83	3.1	285.67	287.00	1.3	5,922	0.02%
2022/01/10	3.4	279.63	7.1	283.78	283.50	-3.7	5,990	-0.06%
2022/01/07	16.3	284.62	9.9	283.45	283.00	6.4	6,036	0.11%
2022/01/06	5	286.40	7.2	288.96	291.00	-2.2	6,082	-0.04%
2022/01/05	17.1	294.53	10	292.10	290.50	7.1	6,030	0.12%
2022/01/04	11.2	288.10	59	294.30	297.00	-47.8	5,941	-0.80%
2022/01/03	2.1	278.64	5.1	280.27	282.00	-3	5,736	-0.05%
2021/12/30	1.1	275.98	0	0.00	275.00	1.1	5,703	0.02%
2021/12/29	1.1	278.91	3	279.33	278.00	-1.9	5,763	-0.03%
2021/12/28	7	276.50	6	277.11	277.50	1	5,852	0.02%
2021/12/27	0.3	274.00	14.3	273.93	275.50	-14	5,913	-0.24%
2021/12/24	2	270.75	12.2	270.92	270.50	-10.2	5,941	-0.17%
2021/12/23	1	266.00	2.6	268.69	270.00	-1.6	6,021	-0.03%
2021/12/22	1	267.50	0	0.00	265.50	1	6,077	0.02%
2021/12/21	1	265.00	3	267.00	266.00	-2	6,143	-0.03%
2021/12/20	13.2	265.19	8	265.13	264.00	5.2	6,207	0.08%
2021/12/17	2	265.05	2	267.00	269.00	0	6,287	0.00%
2021/12/16	4	266.63	3	267.00	266.00	1	6,256	0.02%
2021/12/15	5	266.31	7	267.14	267.50	-2	6,311	-0.03%
2021/12/14	3.1	267.51	7.3	267.57	269.00	-4.2	6,378	-0.07%
2021/12/13	12.2	270.48	4.1	271.27	270.00	8.1	6,378	0.13%
2021/12/10	10.2	272.02	17.8	270.45	271.00	-7.5	6,400	-0.12%
2021/12/09	2.3	264.89	18.2	267.54	269.00	-15.9	6,351	-0.25%
2021/12/08	1	261.52	4.7	262.92	261.00	-3.7	6,361	-0.06%
2021/12/07	3.1	261.53	3.1	263.27	263.00	0	6,367	0.00%
2021/12/06	3.1	259.43	5	260.70	261.00	-1.9	6,362	-0.03%
2021/12/03	3.1	262.16	3	262.33	261.50	0.1	6,370	0.00%
2021/12/02	0.1	260.00	7.3	259.95	261.50	-7.3	6,385	-0.11%
2021/12/01	3	257.83	1	259.00	258.00	2	6,380	0.03%
2021/11/30	3	257.51	8	257.88	256.00	-5	6,421	-0.08%
2021/11/29	3	251.00	14	253.04	253.50	-11	6,344	-0.17%
2021/11/26	13.2	253.44	4	252.25	252.00	9.2	6,397	0.14%
2021/11/25	4	259.50	3	260.83	259.00	1	6,527	0.02%
2021/11/24	3	256.83	6	256.83	256.00	-3	6,515	-0.05%
2021/11/23	6.2	255.52	1	255.00	255.00	5.2	6,547	0.08%
2021/11/22	5.1	259.51	0	0.00	259.00	5.1	6,572	0.08%
2021/11/19	1	261.00	1.1	261.00	261.00	-0.1	6,626	0.00%
2021/11/18	3	259.50	2	260.50	260.00	1	6,633	0.02%
2021/11/17	0	0.00	6.3	260.76	261.50	-6.3	6,621	-0.09%
2021/11/16	10.3	256.71	9	256.11	256.00	1.2	6,622	0.02%
2021/11/15	8.6	260.27	1	260.00	260.00	7.6	6,688	0.11%
2021/11/12	3	261.67	3	262.16	261.00	0	6,832	0.00%
2021/11/11	9.2	260.01	2	260.25	259.00	7.2	6,996	0.10%
2021/11/10	5.4	265.49	2	267.50	265.00	3.4	7,023	0.05%
2021/11/09	6.5	264.73	4	265.63	266.00	2.5	7,005	0.04%
2021/11/08	6.1	259.19	6.2	261.57	259.50	-0.1	6,981	0.00%
2021/11/05	1	260.42	13.4	259.64	262.00	-12.4	6,943	-0.18%
2021/11/04	1.3	253.48	11	253.64	253.50	-9.8	6,851	-0.14%
2021/11/03	15.4	248.53	7.1	247.94	247.00	8.3	6,809	0.12%
2021/11/02	11.1	253.87	6.1	253.40	252.00	5	6,775	0.07%
2021/11/01	2	251.52	29.5	255.98	257.50	-27.5	6,677	-0.41%
2021/10/29	22.1	246.55	14.8	247.36	245.00	7.2	6,571	0.11%
2021/10/28	2	246.34	12.4	249.47	252.50	-10.4	6,545	-0.16%
2021/10/27	7.1	243.93	2	244.50	244.50	5.1	6,488	0.08%
2021/10/26	18.1	245.78	5.4	247.96	244.50	12.8	6,511	0.20%
2021/10/25	3.2	244.17	2.1	242.50	242.50	1.1	6,487	0.02%
2021/10/22	16.3	245.37	7.1	244.75	244.00	9.2	6,498	0.14%
2021/10/21	6.1	253.01	5	253.51	253.00	1.1	6,467	0.02%
2021/10/20	8.2	255.22	4	255.88	254.50	4.2	6,446	0.07%
2021/10/19	6.2	253.96	15.1	255.37	259.00	-9	6,348	-0.14%
2021/10/18	0.1	246.00	10	247.60	249.50	-9.9	6,260	-0.16%
2021/10/15	8.2	236.34	8	239.06	240.00	0.2	6,152	0.00%
2021/10/14	58.1	239.79	0	0.00	235.50	58.1	6,115	0.95%
2021/10/13	1.1	246.28	2.1	249.88	246.50	-1	6,163	-0.02%
2021/10/12	7.1	244.35	3.8	245.93	247.00	3.3	6,208	0.05%
2021/10/08	1.1	250.55	1	251.00	250.50	0.1	6,432	0.00%
2021/10/07	4	249.75	0	0.00	248.50	4	6,677	0.06%
2021/10/06	4.4	245.48	2	244.75	244.50	2.4	6,838	0.04%
2021/10/05	6.7	246.23	4.1	245.20	245.00	2.6	6,788	0.04%
2021/10/04	7.6	242.52	3	240.83	240.00	4.6	6,716	0.07%
2021/10/01	5.8	247.57	0	0.00	248.00	5.8	6,663	0.09%
2021/09/30	5.1	250.02	1	251.00	252.00	4.1	6,611	0.06%
2021/09/29	7.6	248.76	0.9	249.91	248.50	6.7	6,538	0.10%
2021/09/28	5.2	253.47	1	253.50	252.50	4.2	6,485	0.06%
2021/09/27	12	257.17	3	258.50	258.00	9	6,500	0.14%
2021/09/24	2.1	260.33	16	261.53	260.00	-13.9	6,478	-0.21%
2021/09/23	2.2	251.93	2	253.50	251.50	0.2	6,459	0.00%
2021/09/22	11.4	249.91	3	250.67	250.00	8.4	6,483	0.13%
2021/09/17	8.5	256.18	1	257.50	256.00	7.5	6,393	0.12%
2021/09/16	41.2	258.01	1	260.00	260.00	40.2	6,390	0.63%
2021/09/15	5.9	259.25	3	260.50	258.00	2.9	6,445	0.04%
2021/09/14	3.1	263.54	3	265.50	263.50	0.1	6,418	0.00%
2021/09/13	8.2	263.54	1.3	267.35	263.50	6.9	6,446	0.11%
2021/09/10	3.3	268.55	0	0.00	269.00	3.3	6,413	0.05%
2021/09/09	0	0.00	0.2	270.50	269.50	-0.2	6,507	0.00%
2021/09/08	1.1	270.53	0.1	270.00	270.50	1	6,523	0.02%
2021/09/07	1.1	269.16	1	270.50	271.50	0.1	6,535	0.00%
2021/09/06	1.1	273.42	0	0.00	273.50	1.1	6,572	0.02%
2021/09/03	3	268.17	4.1	271.50	272.00	-1.1	6,531	-0.02%
2021/09/02	8.7	268.45	1.1	269.11	268.50	7.6	6,505	0.12%
2021/09/01	19.5	270.38	4	271.13	272.00	15.5	6,509	0.24%
2021/08/31	43.6	267.71	8	267.25	270.50	35.6	6,447	0.55%
2021/08/30	2	277.75	1.3	278.92	279.50	0.7	6,302	0.01%
2021/08/27	3	277.50	3.1	278.84	279.00	-0.1	6,324	0.00%
2021/08/26	4	276.50	3	280.00	276.50	1	6,330	0.02%
2021/08/25	6	273.50	38	275.93	277.50	-32	6,329	-0.50%
2021/08/24	5	271.70	0	0.00	268.00	5	6,301	0.08%
2021/08/23	0.3	268.00	14	269.71	270.00	-13.7	6,332	-0.22%
2021/08/20	13.3	265.05	3	272.67	263.00	10.3	6,313	0.16%
2021/08/19	2	270.50	16	270.50	269.00	-14	6,388	-0.22%
2021/08/18	12.7	260.80	2.1	266.62	267.00	10.6	6,264	0.17%
2021/08/17	69.9	265.55	1	279.00	262.00	68.9	6,120	1.13%
2021/08/16	3.1	277.31	5.2	278.74	279.00	-2.1	5,946	-0.04%
2021/08/13	7.2	272.72	3.1	273.50	274.00	4.1	5,988	0.07%
2021/08/12	12.3	276.46	0	0.00	276.50	12.3	6,034	0.20%
2021/08/11	26.4	279.45	2	279.00	280.00	24.4	6,028	0.40%
2021/08/10	16.6	278.46	1.2	280.33	278.00	15.4	6,107	0.25%
2021/08/09	7.4	280.64	0	0.00	281.50	7.4	6,164	0.12%
2021/08/06	2.2	286.12	0	0.00	285.00	2.2	6,230	0.04%
2021/08/05	3.3	287.02	0	0.00	287.00	3.3	6,349	0.05%
2021/08/04	5.2	287.63	2	288.50	286.50	3.2	6,560	0.05%
2021/08/03	7.4	286.21	1	294.50	287.50	6.4	6,696	0.10%
2021/08/02	25.2	286.72	0.1	286.50	287.00	25.2	6,630	0.38%
2021/07/30	9.5	287.10	1	290.50	287.00	8.5	6,670	0.13%
2021/07/29	3.4	291.30	0	0.00	291.50	3.4	6,744	0.05%
2021/07/28	4.7	290.18	1	290.00	292.00	3.7	6,843	0.05%
2021/07/27	15.4	294.17	0.7	296.46	292.00	14.7	6,954	0.21%
2021/07/26	9.7	299.98	1	300.16	299.00	8.6	7,031	0.12%
2021/07/23	0	0.00	4	306.86	304.00	-4	7,221	-0.06%
2021/07/22	6.3	304.47	5.3	310.38	303.00	1	7,307	0.01%
2021/07/21	2.1	300.95	6.2	304.64	306.00	-4.1	7,336	-0.06%
2021/07/20	7.5	301.54	3	301.33	300.00	4.5	7,312	0.06%
2021/07/19	32.2	306.46	3.1	307.26	308.00	29.1	7,352	0.40%
2021/07/16	2.1	319.19	8	319.31	319.50	-5.9	7,368	-0.08%
2021/07/15	7.2	318.97	10.8	330.20	320.50	-3.6	7,429	-0.05%
2021/07/14	8.4	319.20	38.3	317.65	323.00	-29.9	7,510	-0.40%
2021/07/13	2.1	302.67	41.9	306.86	307.00	-39.8	7,306	-0.54%
2021/07/12	2.1	297.02	5	299.10	299.50	-2.9	7,147	-0.04%
2021/07/09	9.3	295.42	9	294.56	295.00	0.3	7,204	0.00%
2021/07/08	9.3	299.83	1	301.50	301.50	8.3	7,236	0.11%
2021/07/07	1.1	301.95	0.5	302.30	303.50	0.6	7,260	0.01%
2021/07/06	1.1	303.43	2	303.73	303.50	-1	7,341	-0.01%
2021/07/05	0	302.50	7.3	303.81	304.00	-7.3	7,396	-0.10%
2021/07/02	5	301.80	8.1	304.37	299.00	-3.1	7,426	-0.04%
2021/07/01	4.3	299.35	2.4	301.88	297.50	1.9	7,406	0.03%
2021/06/30	0.1	301.50	4.1	302.09	303.00	-4.1	7,452	-0.05%
2021/06/29	0	0.00	9.1	299.71	299.50	-9.1	7,513	-0.12%
2021/06/28	2	294.50	3	297.33	297.00	-1	7,553	-0.01%
2021/06/25	4.5	292.61	11	295.91	295.00	-6.5	7,636	-0.09%
2021/06/24	18.4	290.29	1	290.00	290.00	17.4	7,589	0.23%
2021/06/23	4.1	295.14	1.4	296.36	296.00	2.7	7,550	0.04%
2021/06/22	1	295.00	3	299.33	296.00	-2	7,564	-0.03%
2021/06/21	8.1	296.17	1.1	294.08	294.00	7	7,547	0.09%
2021/06/18	2.2	300.97	2.1	303.77	299.50	0.2	7,535	0.00%
2021/06/17	6.1	299.08	1.1	299.97	299.50	5	7,434	0.07%
2021/06/16	2	302.25	3.3	303.06	303.00	-1.3	7,548	-0.02%
2021/06/15	2.1	303.62	9.1	303.93	302.00	-7	7,627	-0.09%
2021/06/11	2	296.24	1	297.45	296.50	1	7,614	0.01%
2021/06/09	1	295.00	2	298.50	295.00	-1	7,788	-0.01%
2021/06/08	2	296.25	0.2	295.50	297.50	1.8	7,882	0.02%
2021/06/07	0.1	295.50	3	296.83	297.00	-2.9	8,083	-0.04%
2021/06/04	1	294.50	3.1	297.27	297.00	-2.1	8,210	-0.03%
2021/06/03	1	297.00	2	298.00	297.00	-1	8,421	-0.01%
2021/06/02	0	0.00	38.1	297.92	298.50	-38.1	8,510	-0.45%
2021/06/01	0	0.00	10.2	295.93	297.00	-10.2	8,612	-0.12%
2021/05/31	1.1	291.55	10	293.90	296.00	-8.9	8,755	-0.10%
2021/05/28	29	291.07	0	0.00	291.50	29	8,813	0.33%
2021/05/27	1	286.50	5	291.30	293.50	-4	8,955	-0.04%
2021/05/26	13	290.58	12	290.46	290.00	1	9,116	0.01%
2021/05/25	0	288.00	5.2	289.12	290.00	-5.2	9,278	-0.06%
2021/05/24	6	284.58	8	285.00	285.00	-2	9,379	-0.02%
2021/05/21	4	287.13	13	286.92	289.00	-9	9,496	-0.10%
2021/05/20	1	278.97	12.2	279.57	281.00	-11.2	9,525	-0.12%
2021/05/19	2.1	273.81	2.2	274.50	273.50	-0.1	9,565	0.00%
2021/05/18	7	272.65	7.1	273.38	274.50	-0.1	9,817	0.00%
2021/05/17	6.3	265.54	12.4	267.43	266.50	-6.1	10,280	-0.06%
2021/05/14	6.2	269.02	6.4	266.71	266.50	-0.2	10,532	0.00%
2021/05/13	12.9	266.30	5.4	269.63	264.50	7.5	10,530	0.07%
2021/05/12	14.7	264.05	9.2	264.01	265.00	5.5	10,497	0.05%
2021/05/11	40.2	272.61	1	273.00	271.00	39.2	10,427	0.38%
2021/05/10	8.3	289.74	0	0.00	287.50	8.3	10,349	0.08%
2021/05/07	3.3	288.14	14.1	290.11	293.50	-10.8	10,556	-0.10%
2021/05/06	11.4	280.39	5	277.70	283.00	6.4	10,604	0.06%
2021/05/05	13.3	288.00	4.7	285.59	283.50	8.6	10,605	0.08%
2021/05/04	18.2	295.66	7.1	302.03	291.50	11.1	10,601	0.10%
2021/05/03	0	0.00	7.2	306.06	306.50	-7.2	10,520	-0.07%
2021/04/29	10.8	307.32	9.6	310.57	302.50	1.2	10,571	0.01%
2021/04/28	0	0.00	11	303.19	305.50	-11	10,525	-0.10%
2021/04/27	0	0.00	5.2	301.43	302.00	-5.2	10,594	-0.05%
2021/04/26	1.1	299.02	5.4	298.83	298.00	-4.3	10,649	-0.04%
2021/04/23	4	296.00	2.1	296.45	297.00	1.9	11,017	0.02%
2021/04/22	15.3	295.45	5	296.00	293.00	10.3	11,200	0.09%
2021/04/21	8.2	302.92	1.1	301.62	301.00	7.1	11,269	0.06%
2021/04/20	14.2	306.31	52.5	308.72	307.50	-38.4	11,321	-0.34%
2021/04/19	0.1	295.50	8.3	297.65	298.00	-8.2	11,243	-0.07%
2021/04/16	5.7	292.46	6	295.67	296.50	-0.3	11,421	0.00%
2021/04/15	4.2	289.56	4	293.75	295.50	0.2	11,843	0.00%
2021/04/14	8.2	289.91	3.1	292.49	291.50	5.2	12,150	0.04%
2021/04/13	2.2	293.81	9	296.05	292.00	-6.9	12,554	-0.05%
2021/04/12	13.4	293.05	7.1	293.71	291.00	6.3	12,759	0.05%
2021/04/09	1.1	299.36	7.5	298.83	299.00	-6.4	12,786	-0.05%
2021/04/08	11.6	298.09	3.1	298.50	297.00	8.4	12,809	0.07%
2021/04/07	7.2	296.40	5	298.10	298.50	2.2	12,818	0.02%
2021/04/06	9.1	298.55	19.4	298.89	298.00	-10.2	12,773	-0.08%
2021/04/01	23	293.13	14.1	293.82	295.50	9	12,726	0.07%
2021/03/31	7.4	291.08	5.4	293.43	288.00	2	12,593	0.02%
2021/03/30	5	290.22	11	291.50	292.50	-6	12,538	-0.05%
2021/03/29	11	287.68	2	287.50	288.00	9	12,459	0.07%
2021/03/26	2	283.75	8	287.19	288.00	-6	12,493	-0.05%
2021/03/25	5.1	281.71	4.2	284.00	284.00	0.9	12,538	0.01%
2021/03/24	2.2	284.60	6.4	285.34	285.50	-4.3	12,556	-0.03%
2021/03/23	2	288.25	5	287.00	288.00	-3	12,582	-0.02%
2021/03/22	1.2	286.54	1	287.00	287.00	0.2	12,608	0.00%
2021/03/19	11.2	284.34	11	284.18	283.00	0.2	12,739	0.00%
2021/03/18	4.6	289.22	19.6	288.57	288.00	-15	12,699	-0.12%
2021/03/17	0.1	283.00	3.1	282.84	284.00	-3	12,670	-0.02%
2021/03/16	2.2	280.72	9.3	283.16	282.00	-7.1	12,653	-0.06%
2021/03/15	7.2	278.76	0.1	280.50	277.50	7.1	12,623	0.06%
2021/03/12	8	281.50	21.1	282.43	282.00	-13.1	12,679	-0.10%
2021/03/11	15.2	277.29	22.6	278.69	281.50	-7.4	12,777	-0.06%
2021/03/10	12.3	267.90	9.1	268.80	265.00	3.2	12,730	0.02%
2021/03/09	16	263.64	8	260.94	263.50	8	12,665	0.06%
2021/03/08	18.1	274.39	7	271.86	270.50	11.1	12,526	0.09%
2021/03/05	49.5	276.78	1.5	275.94	275.00	48	12,528	0.38%
2021/03/04	15.4	281.31	5.2	281.52	281.00	10.2	12,597	0.08%
2021/03/03	16.3	286.66	3	287.50	289.00	13.3	12,531	0.11%
2021/03/02	10.3	290.90	38.9	293.96	288.00	-28.6	12,523	-0.23%
2021/02/26	99.5	284.71	4.3	284.53	280.50	95.2	12,443	0.77%
2021/02/25	17.1	291.82	17.1	293.18	294.50	0	12,163	0.00%
2021/02/24	15.2	295.94	0	0.00	294.00	15.2	12,077	0.13%
2021/02/23	4.1	298.08	12.3	300.05	303.00	-8.2	11,987	-0.07%
2021/02/22	18.1	301.32	5.2	303.10	301.00	12.9	11,955	0.11%
2021/02/19	18.2	299.33	2.3	300.06	300.00	16	11,887	0.13%
2021/02/18	10.2	307.63	42.9	307.13	306.00	-32.7	11,834	-0.28%
2021/02/17	28.3	292.37	49	295.71	299.50	-20.7	11,619	-0.18%
2021/02/05	64.1	279.49	10.2	280.88	280.50	54	11,080	0.49%
2021/02/04	1	284.01	2.1	287.17	287.00	-1.1	10,881	-0.01%
2021/02/03	19	285.79	5.2	284.28	284.00	13.8	10,819	0.13%
2021/02/02	13.2	286.81	7.3	288.53	286.00	6	10,738	0.06%
2021/02/01	11.1	282.77	4	283.50	285.00	7.1	10,605	0.07%
2021/01/29	10.3	288.96	15.3	294.82	282.50	-5.1	10,611	-0.05%
2021/01/28	15.2	283.87	5.4	286.87	287.50	9.8	10,465	0.09%
2021/01/27	8.5	285.93	3	288.83	287.50	5.5	10,350	0.05%
2021/01/26	18.4	290.24	3	291.67	289.00	15.4	10,236	0.15%
2021/01/25	6	293.25	3.1	295.18	295.50	2.9	10,157	0.03%
2021/01/22	12.6	291.94	0	0.00	291.00	12.6	10,248	0.12%
2021/01/21	7.2	296.54	12	297.33	299.00	-4.8	10,109	-0.05%
2021/01/20	4.3	292.80	5.1	296.88	294.50	-0.8	10,044	-0.01%
2021/01/19	12.3	296.11	8.7	295.63	294.00	3.6	9,992	0.04%
2021/01/18	39.2	286.87	17.7	288.19	289.50	21.6	9,867	0.22%
2021/01/15	28.7	301.45	15.1	301.07	299.50	13.7	9,503	0.14%
2021/01/14	22.9	305.63	6.3	306.40	306.00	16.6	9,217	0.18%
2021/01/13	13.6	312.17	6	312.51	312.50	7.5	8,987	0.08%
2021/01/12	19.4	318.04	12	317.21	314.00	7.4	8,809	0.08%
2021/01/11	20.3	308.70	3.5	309.71	313.00	16.8	8,579	0.20%
2021/01/08	35.1	315.61	29.4	317.40	310.00	5.8	8,383	0.07%
2021/01/07	28.3	306.07	11.1	302.24	316.00	17.2	7,990	0.22%
2021/01/06	39.2	294.71	43.5	295.10	298.00	-4.2	7,644	-0.06%
2021/01/05	14.5	274.76	6.4	274.92	276.50	8.1	7,261	0.11%
2021/01/04	19.9	264.85	7	266.92	265.00	12.8	7,118	0.18%
2020/12/31	6.8	263.22	4	262.75	263.00	2.8	7,043	0.04%
2020/12/30	1.1	257.91	8	258.31	260.00	-6.9	7,019	-0.10%
2020/12/29	1	254.00	1.1	255.44	255.50	-0.1	7,001	0.00%
2020/12/28	5	254.70	6	254.42	254.50	-1	7,092	-0.01%
2020/12/25	10	249.45	1.1	251.45	249.00	9	7,102	0.13%
2020/12/24	2	248.99	2	249.50	247.50	0	7,141	0.00%
2020/12/23	4.2	246.64	1	248.00	248.00	3.2	7,158	0.04%
2020/12/22	23.1	250.78	1	252.00	247.00	22.1	7,235	0.30%
2020/12/21	2.1	248.39	10	254.30	258.00	-7.9	7,255	-0.11%
2020/12/18	4.1	248.49	0	0.00	248.00	4.1	7,213	0.06%
2020/12/17	1	249.00	51.2	248.98	247.00	-50.2	7,157	-0.70%
2020/12/16	1.2	246.33	0.1	247.14	248.00	1.1	7,098	0.02%
2020/12/15	7	245.29	7	244.79	245.50	0	7,097	0.00%
2020/12/14	3.8	244.63	3.6	246.09	246.00	0.2	6,941	0.00%
2020/12/11	3.4	244.93	6.4	248.77	250.50	-3	6,871	-0.04%
2020/12/10	55.4	247.10	3.3	247.37	248.00	52.1	6,838	0.76%
2020/12/09	1.4	251.45	0	0.00	251.00	1.4	6,814	0.02%
2020/12/08	8.1	247.77	12.1	247.54	249.00	-4	6,771	-0.06%
2020/12/07	18.7	254.01	23.2	255.32	250.00	-4.5	6,635	-0.07%
2020/12/04	3.7	245.34	8	241.88	247.00	-4.3	6,466	-0.07%
2020/12/03	11	234.50	3	234.67	237.00	8	6,338	0.13%
2020/12/02	3	231.33	2	232.00	232.00	1	6,322	0.02%
2020/12/01	6	226.75	15	225.50	227.00	-9	6,360	-0.14%
2020/11/30	8.9	225.07	10	221.55	224.50	-1.1	6,277	-0.02%
2020/11/27	3.1	219.22	3	220.17	220.00	0.1	6,122	0.00%
2020/11/26	1	214.50	14.1	214.57	216.00	-13.1	6,102	-0.21%
2020/11/25	2.2	210.18	2	210.00	207.50	0.2	6,072	0.00%
2020/11/24	2.1	208.76	2	208.50	209.50	0.1	6,033	0.00%
2020/11/23	10.1	212.34	8.5	211.76	212.00	1.6	6,041	0.03%
2020/11/20	2	205.50	2	209.50	209.00	0	5,974	0.00%
2020/11/19	1.1	206.97	7	206.79	208.00	-5.9	5,955	-0.10%
2020/11/18	6.2	202.03	1	203.00	203.00	5.2	5,913	0.09%
2020/11/17	2	203.25	3	204.00	205.50	-1	6,011	-0.02%
2020/11/16	2	200.25	5	202.60	202.00	-3	6,079	-0.05%
2020/11/13	5	199.60	3.5	199.79	200.50	1.5	6,028	0.03%
2020/11/12	6	200.00	38.1	200.22	202.00	-32.1	6,023	-0.53%
2020/11/11	0	0.00	3	195.33	195.00	-3	5,885	-0.05%
2020/11/10	5	192.82	0	0.00	193.00	5	5,866	0.09%
2020/11/09	1	196.50	1	198.50	197.50	0	5,906	0.00%
2020/11/06	8	192.44	14	195.07	194.50	-6	6,009	-0.10%
2020/11/05	4	189.64	1	192.00	189.50	3	5,996	0.05%
2020/11/04	0	188.50	6	190.67	192.00	-6	5,991	-0.10%
2020/11/03	0.1	188.50	0	0.00	188.00	0.1	6,046	0.00%
2020/11/02	7	185.64	3	187.83	188.00	4	6,107	0.07%
2020/10/30	16	190.84	0	0.00	190.00	16	6,184	0.26%
2020/10/29	2	195.00	10	195.00	195.00	-8	6,153	-0.13%
2020/10/28	1	201.00	12	201.75	200.50	-11	6,284	-0.18%
2020/10/27	1	198.07	16	200.16	203.00	-15	6,435	-0.23%
2020/10/26	3	196.00	5	195.30	194.50	-2	6,622	-0.03%
2020/10/23	2	192.25	0	0.00	192.00	2	6,806	0.03%
2020/10/22	1	194.50	0	0.00	194.50	1	6,914	0.01%
2020/10/20	1	195.50	0	0.00	196.50	1	7,119	0.01%
2020/10/19	0	0.00	3	197.50	196.50	-3	7,184	-0.04%
2020/10/16	5	196.00	3	195.67	195.00	2	7,338	0.03%
2020/10/15	1	193.50	3	194.00	194.50	-2	7,424	-0.03%
2020/10/13	3	193.17	0	0.00	194.50	3	7,575	0.04%
2020/10/12	4	195.50	5	195.70	196.00	-1	7,604	-0.01%
2020/10/08	0	0.00	3	192.67	193.00	-3	7,574	-0.04%
2020/10/07	1	189.50	10	191.00	191.00	-9	7,607	-0.12%
2020/10/06	3	189.33	4	190.75	191.50	-1	7,633	-0.01%
2020/10/05	0	0.00	2	188.50	189.50	-2	7,735	-0.03%
2020/09/30	1	188.00	5	188.20	189.00	-4	7,780	-0.05%
2020/09/29	0	0.00	9	185.56	185.00	-9	7,853	-0.11%
2020/09/25	10	177.80	5	176.90	176.50	5	8,133	0.06%
2020/09/24	3	182.17	0	0.00	183.00	3	8,207	0.04%
2020/09/23	1	186.00	2	185.00	185.00	-1	8,252	-0.01%
2020/09/22	8	186.31	4	187.00	185.50	4	8,288	0.05%
2020/09/18	1	191.00	0	0.00	191.00	1	8,586	0.01%
2020/09/16	0	0.00	0.5	191.00	191.00	-0.5	8,829	-0.01%
2020/09/15	2	188.50	1	190.50	188.50	1	8,983	0.01%
2020/09/14	0	0.00	5	189.60	189.00	-5	9,198	-0.05%
2020/09/11	1	185.00	4	186.25	187.50	-3	9,408	-0.03%
2020/09/10	3.3	183.19	4	184.75	185.50	-0.8	9,502	-0.01%
2020/09/09	1	180.00	1	182.00	184.00	0	9,624	0.00%
2020/09/08	0	0.00	1	184.50	184.50	-1	9,664	-0.01%
2020/09/07	4	181.75	0	0.00	182.00	4	9,760	0.04%
2020/09/04	16.2	185.80	0.2	188.00	186.00	16	9,838	0.16%
2020/09/03	1	189.50	2	193.25	191.50	-1	9,881	-0.01%
2020/09/02	4	190.50	2	190.00	189.50	2	10,189	0.02%
2020/09/01	2.2	187.51	7	189.50	190.50	-4.9	10,200	-0.05%
2020/08/31	3	190.17	0	0.00	189.00	3	10,210	0.03%
2020/08/28	3	192.50	1	194.00	194.00	2	10,300	0.02%
2020/08/27	6.1	193.92	2	196.50	193.50	4.1	10,476	0.04%
2020/08/26	2	196.00	0	0.00	197.00	2	10,533	0.02%
2020/08/25	3	199.17	3	196.67	195.50	0	10,654	0.00%
2020/08/24	0	0.00	7	195.14	197.00	-7	10,689	-0.07%
2020/08/21	16	190.19	4	191.88	191.00	12	10,666	0.11%
2020/08/20	9	194.61	5	191.70	190.50	4	10,526	0.04%
2020/08/19	2.2	202.55	1	204.00	200.00	1.2	10,394	0.01%
2020/08/18	2	200.50	26	201.46	201.50	-24	10,373	-0.23%
2020/08/17	0	0.00	3	203.50	204.00	-3	10,355	-0.03%
2020/08/14	3	203.00	3	201.00	201.50	0	10,369	0.00%
2020/08/13	2	199.75	14	200.29	201.50	-12	10,366	-0.12%
2020/08/12	7	195.79	2	197.25	198.50	5	10,322	0.05%
2020/08/11	3	200.00	13	203.62	199.50	-10	10,220	-0.10%
2020/08/10	1	199.50	1	200.00	201.50	0	10,180	0.00%
2020/08/07	1	201.50	0	0.00	200.50	1	10,186	0.01%
2020/08/06	7.1	202.59	1	204.00	204.50	6.1	10,203	0.06%
2020/08/05	12.1	204.09	4.3	204.85	204.50	7.8	10,186	0.08%
2020/08/04	2	207.25	6	206.25	207.50	-4	10,090	-0.04%
2020/08/03	8	202.94	3	205.83	202.50	5	9,991	0.05%
2020/07/31	7	198.93	9	201.39	200.00	-2	9,801	-0.02%
2020/07/30	3	197.67	231	194.78	197.50	-228	9,591	-2.38%	大賣/鉅額交易
2020/07/29	27	186.98	10.1	192.44	191.00	16.9	9,357	0.18%
2020/07/28	10	189.50	5	189.20	187.00	5	9,273	0.05%
2020/07/27	1	189.00	4	188.50	188.50	-3	9,361	-0.03%
2020/07/24	11	186.32	2	184.75	184.50	9	9,299	0.10%
2020/07/23	9	188.89	1	188.50	190.00	8	9,220	0.09%
2020/07/22	1	193.50	13.2	190.67	192.50	-12.2	9,198	-0.13%
2020/07/21	12	186.92	3.2	188.78	185.50	8.8	9,011	0.10%
2020/07/20	11.2	179.93	1	185.00	182.00	10.2	8,932	0.11%
2020/07/17	3	186.67	3	186.83	184.00	0	8,887	0.00%
2020/07/16	1.1	185.77	1	183.00	185.00	0.1	8,791	0.00%
2020/07/15	4	185.13	2	186.75	184.50	2	8,756	0.02%
2020/07/14	1	184.50	3	184.67	185.00	-2	8,739	-0.02%
2020/07/13	1.2	183.50	3	186.33	186.50	-1.8	8,712	-0.02%
2020/07/10	2	183.25	15	182.40	183.50	-13	8,784	-0.15%
2020/07/09	7	182.29	6	182.42	180.50	1	8,750	0.01%
2020/07/08	11	179.50	4	179.38	179.50	7	8,643	0.08%
2020/07/07	4	174.63	0	0.00	175.00	4	8,588	0.05%
2020/07/06	0	0.00	12	176.83	176.50	-12	8,511	-0.14%
2020/07/03	2	167.50	5.9	168.14	169.50	-3.9	8,319	-0.05%
2020/07/02	3	164.00	0	0.00	165.50	3	8,224	0.04%
2020/07/01	2	169.50	9.1	168.51	169.50	-7.1	8,169	-0.09%
2020/06/30	1	167.00	1	169.50	167.50	0	8,096	0.00%
2020/06/29	8	168.06	3	168.33	168.50	5	8,034	0.06%
2020/06/24	2	167.50	0	0.00	168.00	2	7,845	0.03%
2020/06/23	5	167.90	4	168.50	170.00	1	7,789	0.01%
2020/06/22	5	165.00	11	167.14	169.00	-6	7,631	-0.08%
2020/06/19	1	165.00	25.4	165.82	166.50	-24.4	7,541	-0.32%
2020/06/18	7	161.43	61	162.50	162.50	-54	7,329	-0.74%
2020/06/17	29	157.45	2	159.00	159.00	27	7,188	0.38%
2020/06/16	3	157.83	1	156.00	157.00	2	7,248	0.03%
2020/06/15	21	155.69	0.2	153.00	153.00	20.8	7,265	0.29%
2020/06/12	2	155.25	8.1	155.06	155.00	-6.1	7,240	-0.08%
2020/06/11	2	156.50	1.1	156.91	156.50	0.9	7,220	0.01%
2020/06/10	1	160.50	7.3	160.27	160.50	-6.3	7,181	-0.09%
2020/06/09	7	160.00	41	159.59	159.00	-34	7,355	-0.46%
2020/06/08	6	154.00	9	154.28	155.00	-3	7,223	-0.04%
2020/06/05	0	0.00	7	153.50	153.50	-7	7,217	-0.10%
2020/06/04	2	152.50	18	152.36	152.50	-16	7,195	-0.22%
2020/06/03	8	149.25	26	149.42	151.50	-18	7,156	-0.25%
2020/06/02	0	0.00	1	145.50	145.00	-1	6,973	-0.01%
2020/06/01	7	143.71	12	141.75	144.00	-5	6,888	-0.07%
2020/05/29	1	138.00	0	0.00	138.00	1	6,749	0.01%
2020/05/28	5	138.20	1	140.00	139.00	4	6,715	0.06%
2020/05/27	1	140.50	3	140.50	141.00	-2	6,761	-0.03%
2020/05/26	1	140.00	8	140.44	140.00	-7	6,808	-0.10%
2020/05/25	1	138.50	1	139.50	139.50	0	6,827	0.00%
2020/05/22	12	138.42	0	0.00	138.00	12	6,852	0.18%
2020/05/21	0	0.00	1	140.50	141.50	-1	6,869	-0.01%
2020/05/20	1	141.50	1	141.50	141.00	0	6,857	0.00%
2020/05/19	0	0.00	3	140.67	141.00	-3	6,855	-0.04%
2020/05/15	2	138.50	1	137.50	138.50	1	6,829	0.01%
2020/05/14	0	0.00	1	142.50	140.00	-1	6,788	-0.01%
2020/05/13	6	136.42	9	139.17	140.50	-3	6,751	-0.04%
2020/05/12	14	136.93	2	138.75	137.00	12	6,687	0.18%
2020/05/11	0	0.00	2	140.50	140.00	-2	6,679	-0.03%
2020/05/08	1.3	140.38	1	141.00	140.00	0.3	6,704	0.00%
2020/05/07	0	0.00	1	139.00	139.00	-1	6,695	-0.01%
2020/05/06	4	137.38	1	138.50	138.50	3	6,732	0.04%
2020/05/05	12	137.25	20	139.10	139.00	-8	6,692	-0.12%
2020/05/04	12	136.04	1	136.00	136.00	11	6,700	0.16%
2020/04/30	3	139.83	169.2	139.98	140.00	-166.2	6,627	-2.51%	大賣/鉅額交易
2020/04/29	2	136.25	9.2	136.36	138.00	-7.2	6,460	-0.11%
2020/04/28	1	134.00	1	135.00	135.00	0	6,480	0.00%
2020/04/27	0	0.00	6	134.08	133.50	-6	6,652	-0.09%
2020/04/24	0	0.00	1	131.00	131.00	-1	6,727	-0.01%
2020/04/23	1	130.00	1	133.00	129.50	0	6,769	0.00%
2020/04/22	3	127.17	2	130.25	131.00	1	6,800	0.01%
2020/04/21	11.1	129.09	1	130.50	128.50	10.1	6,834	0.15%
2020/04/20	10.1	131.30	0	0.00	131.00	10.1	6,824	0.15%
2020/04/17	1	137.00	7	135.93	134.50	-6	6,786	-0.09%
2020/04/16	1	134.00	0	0.00	134.00	1	6,778	0.01%
2020/04/15	22	137.39	24.2	136.50	136.50	-2.2	6,857	-0.03%
2020/04/14	0	0.00	11	129.45	132.00	-11	6,752	-0.16%
2020/04/13	7	125.64	4	126.00	125.00	3	6,728	0.04%
2020/04/10	2	126.25	3	127.67	128.00	-1	6,762	-0.01%
2020/04/09	1	124.00	2	125.75	125.00	-1	6,768	-0.01%
2020/04/08	2	125.50	5.2	124.85	125.00	-3.2	6,739	-0.05%
2020/04/07	2	121.00	1	121.50	121.00	1	6,709	0.01%
2020/04/06	4.2	117.14	1	119.50	119.00	3.2	6,804	0.05%
2020/04/01	7	119.00	0	0.00	120.00	7	6,727	0.10%
2020/03/31	1	120.50	0	0.00	120.50	1	6,725	0.01%
2020/03/30	0	0.00	0.2	121.50	119.50	-0.2	6,668	0.00%
2020/03/27	3	119.67	0	0.00	118.00	3	6,654	0.05%
2020/03/26	1	120.00	2.2	119.59	120.00	-1.2	6,631	-0.02%
2020/03/25	1	118.50	0	0.00	119.00	1	6,698	0.01%
2020/03/24	0.2	117.00	1	118.00	115.00	-0.8	6,667	-0.01%
2020/03/23	1	111.50	0	0.00	112.50	1	6,714	0.01%
2020/03/20	6	115.83	2	118.50	117.50	4	6,693	0.06%
2020/03/19	0	0.00	8	113.06	111.00	-8	6,643	-0.12%
2020/03/18	0	0.00	1	115.00	115.00	-1	6,604	-0.02%
2020/03/16	1.4	119.07	0	0.00	118.00	1.4	6,460	0.02%
2020/03/13	12	112.29	2	112.00	120.00	10	6,356	0.16%
2020/03/12	90	127.72	4	128.63	123.50	86	6,073	1.42%
2020/03/11	1	134.00	0	0.00	133.00	1	5,867	0.02%
2020/03/10	1	134.50	2.1	134.95	133.00	-1.1	5,832	-0.02%
2020/03/09	4	134.25	4	135.88	133.00	0	5,776	0.00%
2020/03/06	5	139.00	1	139.00	138.50	4	5,654	0.07%
2020/03/05	1	141.50	2	142.50	142.50	-1	5,654	-0.02%
2020/03/03	6	139.00	0	0.00	138.00	6	5,843	0.10%
2020/03/02	2	137.27	1	138.00	138.00	1	5,835	0.02%
2020/02/27	60	140.00	1	140.50	140.00	59	5,910	1.00%
2020/02/26	2	140.00	3	141.33	142.00	-1	5,842	-0.02%
2020/02/25	6	140.83	0	0.00	141.00	6	5,806	0.10%
2020/02/24	2	141.75	0	0.00	141.50	2	5,792	0.03%
2020/02/21	2	143.25	4	144.25	144.50	-2	5,787	-0.03%
2020/02/19	0.2	143.50	0	0.00	143.50	0.2	5,833	0.00%
2020/02/18	29	142.86	0	0.00	142.00	29	5,914	0.49%
2020/02/14	2	144.50	4.2	145.67	146.50	-2.2	5,939	-0.04%
2020/02/13	1	144.00	5	145.20	145.50	-4	5,910	-0.07%
2020/02/12	0	0.00	0	144.00	144.00	0	5,916	0.00%
2020/02/11	8.2	142.40	2	143.00	142.50	6.2	5,928	0.10%
2020/02/10	11	142.45	0	0.00	143.00	11	6,084	0.18%
2020/02/07	2	143.75	2	145.50	143.50	0	6,221	0.00%
2020/02/06	2	146.00	7	147.07	147.00	-5	6,445	-0.08%
2020/02/05	1	142.00	8	145.50	145.50	-7	6,521	-0.11%
2020/02/04	1	141.00	6	142.25	142.50	-5	6,507	-0.08%
2020/02/03	9	139.67	0	0.00	140.50	9	6,618	0.14%
2020/01/31	10	143.25	5	146.10	143.00	5	6,656	0.08%
2020/01/30	15	145.27	2	149.00	143.00	13	6,897	0.19%
2020/01/20	2	151.50	8	153.06	152.50	-6	6,756	-0.09%
2020/01/17	2	150.00	5	151.40	152.00	-3	6,685	-0.04%
2020/01/16	2	149.00	4	150.38	151.00	-2	6,757	-0.03%
2020/01/15	7.1	148.64	1	149.00	148.50	6.1	6,755	0.09%
2020/01/14	1	150.00	1	151.00	151.00	0	6,760	0.00%
2020/01/13	1	149.50	1	151.50	149.50	0	6,828	0.00%
2020/01/10	3	151.00	3	153.00	151.00	0	6,891	0.00%
2020/01/09	2	152.00	9	151.78	152.00	-7	6,880	-0.10%
2020/01/08	2	148.50	0	0.00	148.00	2	6,866	0.03%
2020/01/07	1	146.50	5	148.50	149.00	-4	6,885	-0.06%
2020/01/06	10	148.20	0	0.00	149.00	10	7,018	0.14%
2020/01/03	3	149.83	5	151.60	151.50	-2	7,172	-0.03%
2020/01/02	4	151.00	0	0.00	151.00	4	7,145	0.06%
2019/12/31	0.2	151.00	3	152.33	151.50	-2.8	7,212	-0.04%
2019/12/30	3	150.33	13	151.58	152.00	-10	7,322	-0.14%
2019/12/27	0	0.00	6	147.75	148.00	-6	7,179	-0.08%
2019/12/26	2	146.00	3	146.00	146.00	-1	7,226	-0.01%
2019/12/25	5	146.60	1	147.50	147.00	4	7,334	0.05%
2019/12/24	3	146.00	2	146.00	146.50	1	7,488	0.01%
2019/12/23	3	147.33	1	147.50	148.50	2	7,697	0.03%
2019/12/20	5	146.80	1	147.00	146.50	4	8,017	0.05%
2019/12/19	4	150.50	8	150.38	150.50	-4	8,048	-0.05%
2019/12/18	4	148.75	7	149.93	150.00	-3	8,014	-0.04%
2019/12/17	0	0.00	20	147.98	149.50	-20	8,012	-0.25%
2019/12/16	7	146.43	21	147.95	148.50	-14	7,995	-0.18%
2019/12/13	10	145.10	12	145.46	145.50	-2	7,920	-0.03%
2019/12/12	3	143.00	5	143.00	143.00	-2	7,841	-0.03%
2019/12/11	3	141.51	3	142.50	142.50	0	7,878	0.00%
2019/12/10	7	142.57	1.5	142.83	142.50	5.5	7,874	0.07%
2019/12/09	6	142.75	6	143.08	143.00	0	7,882	0.00%
2019/12/06	3	141.50	4	141.50	141.50	-1	7,794	-0.01%
2019/12/05	4	141.00	4	140.88	140.50	0	7,745	0.00%
2019/12/04	2	139.75	2	140.00	140.00	0	7,709	0.00%
2019/12/03	0	0.00	2	140.75	141.50	-2	7,734	-0.03%
2019/12/02	3	141.00	1	140.00	140.50	2	7,742	0.03%
2019/11/29	7.2	142.22	15	141.23	140.00	-7.8	7,695	-0.10%
2019/11/28	3	139.17	141	140.09	142.00	-138	7,588	-1.82%	大賣/鉅額交易
2019/11/26	1	139.50	6	139.58	138.50	-5	7,516	-0.07%
2019/11/25	0	0.00	5	138.80	138.50	-5	7,374	-0.07%
2019/11/22	1.1	137.59	7	138.14	138.50	-5.9	7,445	-0.08%
2019/11/21	2	136.00	4	137.00	137.50	-2	7,509	-0.03%
2019/11/20	7	137.07	10	137.00	137.00	-3	7,488	-0.04%
2019/11/19	53	136.92	12	138.88	139.50	41	7,466	0.55%
2019/11/18	50	136.00	3	135.33	136.50	47	7,375	0.64%
2019/11/15	12	133.79	4	134.00	133.50	8	7,406	0.11%
2019/11/14	5	135.00	0	0.00	134.50	5	7,315	0.07%
2019/11/13	18	135.72	102	135.50	135.50	-84	7,322	-1.15%	大賣/
2019/11/12	40	138.25	0	0.00	138.50	40	7,271	0.55%
2019/11/11	2	138.25	2	138.75	138.00	0	7,248	0.00%
2019/11/08	2	138.50	2	140.25	139.50	0	7,220	0.00%
2019/11/07	108	138.22	7	139.21	139.50	101	7,145	1.41%	大買/鉅額交易
2019/11/06	14	141.21	28	143.43	140.50	-14	6,929	-0.20%
2019/11/05	4	140.38	31.3	139.35	141.00	-27.3	6,785	-0.40%
2019/11/04	40	134.41	0	0.00	134.50	40	6,596	0.61%
2019/11/01	5	133.80	0	0.00	133.50	5	6,568	0.08%
2019/10/31	2	134.00	16	135.72	134.00	-14	6,637	-0.21%
2019/10/30	2	134.00	1	134.00	135.50	1	6,636	0.02%
2019/10/29	43	135.05	0	0.00	134.00	43	6,593	0.65%
2019/10/28	2.3	140.50	5	140.40	140.50	-2.8	6,289	-0.04%
2019/10/25	0	0.00	3	140.17	139.50	-3	6,228	-0.05%
2019/10/24	7	139.14	10	139.40	139.50	-3	6,184	-0.05%
2019/10/23	1	137.00	2	137.50	137.50	-1	6,128	-0.02%
2019/10/22	5	135.80	0	0.00	136.50	5	6,120	0.08%
2019/10/21	3	135.67	1	137.00	136.00	2	6,087	0.03%
2019/10/18	0	136.50	6.2	135.77	136.50	-6.2	5,989	-0.10%
2019/10/17	0	0.00	1	134.00	134.00	-1	5,908	-0.02%
2019/10/16	2	132.00	0	0.00	132.50	2	5,939	0.03%
2019/10/15	2	132.50	2	132.75	133.00	0	5,871	0.00%
2019/10/14	9	132.72	31	132.32	133.00	-22	5,856	-0.38%
2019/10/09	46.3	128.26	20	128.00	127.00	26.3	5,664	0.46%
2019/10/08	6	131.67	2	132.00	131.50	4	5,447	0.07%
2019/10/07	16	133.53	3	133.67	133.50	13	5,436	0.24%
2019/10/04	11	131.77	2	131.50	131.50	9	5,370	0.17%
2019/10/03	40	133.36	2	133.00	133.00	38	5,228	0.73%
2019/10/02	3	133.83	3	134.67	134.50	0	5,192	0.00%
2019/10/01	5	131.90	6	133.67	134.00	-1	5,106	-0.02%
2019/09/27	7.2	132.38	2	132.50	132.50	5.2	4,987	0.10%
2019/09/26	21.1	134.53	3	135.33	134.00	18.1	4,848	0.37%
2019/09/25	91	137.71	8	136.75	136.00	83	4,679	1.77%
2019/09/24	32	143.92	2	143.00	143.00	30	4,409	0.68%
2019/09/23	8	146.13	0	0.00	146.00	8	4,318	0.19%
2019/09/20	7	146.14	2	147.00	145.50	5	4,329	0.12%
2019/09/19	2	148.50	6	148.50	148.50	-4	4,250	-0.09%
2019/09/18	2	146.50	1	146.50	146.50	1	4,300	0.02%
2019/09/17	5	145.40	0	0.00	145.50	5	4,318	0.12%
2019/09/16	2.5	145.20	2	147.00	147.00	0.5	4,436	0.01%
2019/09/12	0	0.00	3	147.17	145.50	-3	4,407	-0.07%
2019/09/11	5	145.00	1	146.00	146.00	4	4,530	0.09%
2019/09/10	4	146.50	0	0.00	146.50	4	4,514	0.09%
2019/09/09	1	147.00	0	0.00	147.50	1	4,559	0.02%
2019/09/06	0	0.00	11	147.36	148.50	-11	4,603	-0.24%
2019/09/05	9	146.89	3	147.50	147.50	6	4,620	0.13%
2019/09/04	2	145.50	0	0.00	145.50	2	4,576	0.04%
2019/09/02	7	146.50	1	147.50	146.00	6	4,626	0.13%
2019/08/30	0	0.00	6	146.42	146.50	-6	4,674	-0.13%
2019/08/29	2	143.75	0	0.00	143.50	2	4,697	0.04%
2019/08/28	3	144.33	1	144.50	144.50	2	4,739	0.04%
2019/08/27	1	145.50	1	145.50	145.50	0	4,837	0.00%
2019/08/26	11	145.32	2	145.50	145.00	9	4,872	0.18%
2019/08/23	3	148.33	0	0.00	148.50	3	4,880	0.06%
2019/08/22	0	0.00	0.1	150.00	149.50	-0.1	4,935	0.00%
2019/08/21	1	150.50	1	151.00	150.00	0	5,274	0.00%
2019/08/20	4	148.75	6.2	151.10	152.00	-2.2	5,325	-0.04%
2019/08/19	0	0.00	6	148.67	148.00	-6	5,406	-0.11%
2019/08/16	8	146.38	0	0.00	146.50	8	5,531	0.14%
2019/08/15	2.2	147.36	0	0.00	147.50	2.2	5,577	0.04%
2019/08/14	2	149.00	0	0.00	149.00	2	5,652	0.04%
2019/08/13	2	148.50	3	148.83	148.00	-1	5,697	-0.02%
2019/08/08	0	0.00	6	150.83	150.50	-6	5,799	-0.10%
2019/08/07	0.2	149.50	2	150.75	149.50	-1.8	5,834	-0.03%
2019/08/06	2	145.50	17	146.29	148.50	-15	5,902	-0.25%
2019/08/05	7	149.07	2	149.25	148.50	5	5,832	0.09%
2019/08/02	12	149.83	19	150.95	152.50	-7	5,845	-0.12%
2019/08/01	2	154.00	6	154.25	153.00	-4	5,810	-0.07%
2019/07/31	0	0.00	7	151.79	151.50	-7	5,702	-0.12%
2019/07/30	1	149.00	0.2	149.00	149.00	0.8	5,719	0.01%
2019/07/29	2	150.00	0	0.00	150.00	2	5,816	0.03%
2019/07/26	2	148.75	2	150.75	150.50	0	5,906	0.00%
2019/07/25	4	150.13	0	0.00	149.50	4	5,956	0.07%
2019/07/24	1	152.00	12.3	151.13	151.50	-11.3	5,931	-0.19%
2019/07/23	3	148.33	0	0.00	149.50	3	5,877	0.05%
2019/07/22	0	0.00	1	149.00	148.00	-1	5,862	-0.02%
2019/07/19	2.3	148.44	2	149.50	148.00	0.3	5,882	0.00%
2019/07/18	15	147.33	0	0.00	147.50	15	5,889	0.25%
2019/07/17	11	151.41	0	0.00	150.00	11	5,804	0.19%
2019/07/16	2	153.00	1	154.50	154.50	1	5,759	0.02%
2019/07/15	1	154.00	2.3	153.83	154.50	-1.3	5,707	-0.02%
2019/07/12	2	152.50	0	0.00	151.00	2	5,673	0.04%
2019/07/11	1	152.50	2	153.25	152.00	-1	5,683	-0.02%
2019/07/10	1.3	151.60	0	0.00	151.50	1.3	5,659	0.02%
2019/07/09	3	152.00	0	0.00	151.00	3	5,691	0.05%
2019/07/05	0	0.00	2	154.25	155.00	-2	5,834	-0.03%
2019/07/04	0	0.00	1.3	154.12	155.00	-1.3	5,949	-0.02%
2019/07/03	2.3	152.78	0	0.00	152.00	2.3	5,980	0.04%
2019/07/02	2.2	155.05	0	0.00	155.00	2.2	6,103	0.04%
2019/07/01	3	160.00	9	160.06	160.50	-6	6,084	-0.10%
2019/06/27	0	0.00	3	156.33	156.00	-3	6,059	-0.05%
2019/06/26	1	153.00	0	0.00	153.00	1	6,104	0.02%
2019/06/25	6	154.83	0	0.00	155.00	6	6,109	0.10%
2019/06/21	2	159.00	1	159.50	159.50	1	6,074	0.02%
2019/06/20	0	0.00	0.1	158.50	159.00	-0.1	5,974	0.00%
2019/06/19	0	0.00	9	155.94	158.00	-9	6,030	-0.15%
2019/06/18	1	152.50	0	0.00	152.00	1	6,140	0.02%
2019/06/17	0	0.00	15	151.77	153.00	-15	6,239	-0.24%
2019/06/14	3	148.83	2	150.00	148.00	1	6,291	0.02%
2019/06/13	0	0.00	2	151.50	150.50	-2	6,326	-0.03%
2019/06/11	1	150.00	2	152.50	151.00	-1	6,477	-0.02%
2019/06/10	1	151.50	6	151.75	151.50	-5	6,602	-0.08%
2019/06/06	1	148.99	2	148.25	148.00	-1	6,907	-0.01%
2019/06/05	6	147.33	3	150.00	146.00	3	6,915	0.04%
2019/06/04	1	150.50	3	150.00	149.50	-2	6,928	-0.03%
2019/06/03	7	146.93	15	147.17	148.00	-8	6,907	-0.12%
2019/05/31	3	141.67	2	143.50	142.50	1	6,862	0.01%
2019/05/30	1	142.00	5	143.50	142.50	-4	6,859	-0.06%
2019/05/29	0	0.00	3	138.17	138.50	-3	7,035	-0.04%
2019/05/28	1	140.00	0	0.00	138.00	1	7,099	0.01%
2019/05/24	2	138.50	10	139.85	140.00	-8	6,832	-0.12%
2019/05/23	7	137.43	4	136.75	136.50	3	6,779	0.04%
2019/05/22	8	141.00	1	141.50	140.50	7	6,709	0.10%
2019/05/21	0	0.00	2	145.00	143.00	-2	6,750	-0.03%
2019/05/20	4	143.25	1.2	144.86	145.00	2.8	6,728	0.04%
2019/05/17	4	143.63	2	146.75	142.50	2	6,712	0.03%
2019/05/16	9	145.22	2	146.50	144.00	7	6,741	0.10%
2019/05/15	4	148.50	0	0.00	147.50	4	6,796	0.06%
2019/05/14	3	147.83	10	149.50	149.00	-7	6,880	-0.10%
2019/05/13	2	149.75	1	151.00	150.00	1	6,851	0.01%
2019/05/10	8	149.94	6	150.25	150.50	2	6,939	0.03%
2019/05/09	16	152.81	1	152.00	151.00	15	6,955	0.22%
2019/05/08	7	154.86	5	155.40	155.50	2	6,990	0.03%
2019/05/07	7	155.86	1	156.50	155.50	6	6,969	0.09%
2019/05/06	10	153.90	2	154.00	153.50	8	7,030	0.11%
2019/05/03	0	0.00	1	160.50	160.50	-1	7,026	-0.01%
2019/05/02	8	159.19	1	160.00	159.50	7	7,058	0.10%
2019/04/29	0	0.00	7	162.00	162.00	-7	7,102	-0.10%
2019/04/26	2	160.25	1	161.00	161.00	1	7,221	0.01%
2019/04/25	2	160.50	5	161.90	162.50	-3	7,395	-0.04%
2019/04/24	5	159.50	1	161.50	160.00	4	7,468	0.05%
2019/04/22	2	159.50	0	0.00	160.00	2	7,772	0.03%
2019/04/19	11	159.77	1	159.50	159.00	10	7,897	0.13%
2019/04/18	4	160.88	0	0.00	161.00	4	8,008	0.05%
2019/04/17	7	162.29	0	0.00	162.00	7	8,229	0.09%
2019/04/16	3	161.00	2.1	161.98	162.00	0.9	8,448	0.01%
2019/04/15	5.1	162.20	0	0.00	162.00	5.1	8,716	0.06%
2019/04/12	9.1	163.49	0	0.00	163.00	9.1	8,829	0.10%
2019/04/10	1	166.00	2	165.25	166.00	-1	8,729	-0.01%
2019/04/09	2	163.25	5	163.50	164.00	-3	8,641	-0.03%
2019/04/08	0	0.00	7	164.14	165.00	-7	8,634	-0.08%
2019/04/03	2	159.00	4.3	160.00	160.00	-2.3	8,495	-0.03%
2019/04/02	0	0.00	1	158.00	157.50	-1	8,453	-0.01%
2019/04/01	7.1	156.00	0	0.00	156.00	7.1	8,408	0.08%
2019/03/29	2	158.00	0	0.00	159.00	2	8,306	0.02%
2019/03/28	1	160.50	0	0.00	161.50	1	8,347	0.01%
2019/03/27	1	161.50	0	0.00	162.50	1	8,437	0.01%
2019/03/26	0	0.00	11	160.50	162.00	-11	8,422	-0.13%
2019/03/25	1	156.00	0.1	156.00	156.00	0.9	8,371	0.01%
2019/03/22	0	0.00	4	160.63	161.50	-4	8,319	-0.05%
2019/03/21	0	0.00	17	159.21	160.50	-17	8,304	-0.20%
2019/03/20	0	0.00	8	155.81	155.50	-8	8,223	-0.10%
2019/03/19	0	0.00	15	153.43	154.50	-15	8,133	-0.18%
2019/03/18	3	150.00	6	151.17	151.50	-3	8,092	-0.04%
2019/03/15	1.1	148.52	4	149.38	149.00	-3	8,039	-0.04%
2019/03/14	2	147.50	3	149.50	150.00	-1	7,943	-0.01%
2019/03/13	1.2	147.20	19	147.39	148.00	-17.9	7,944	-0.22%
2019/03/12	58	146.32	1	146.00	144.00	57	7,799	0.73%
2019/03/11	0	0.00	2	151.50	152.00	-2	7,540	-0.03%
2019/03/08	7	150.86	1	151.00	150.50	6	7,599	0.08%
2019/03/06	2	152.00	1	154.50	154.50	1	7,897	0.01%
2019/03/05	12.1	152.80	0	0.00	153.50	12.1	7,930	0.15%
2019/03/04	7	157.00	4	158.75	157.00	3	7,920	0.04%
2019/02/26	2	152.75	0	0.00	152.50	2	7,707	0.03%
2019/02/25	0	0.00	1	154.50	154.00	-1	7,714	-0.01%
2019/02/22	0	0.00	1	154.00	154.00	-1	7,763	-0.01%
2019/02/21	4	154.00	0	0.00	155.00	4	7,759	0.05%
2019/02/20	0	0.00	3	155.33	154.50	-3	7,734	-0.04%
2019/02/19	3.1	152.65	5	152.20	152.50	-1.9	7,654	-0.02%
2019/02/15	1	155.00	1	155.50	155.00	0	7,685	0.00%
2019/02/14	1	156.00	1	156.00	154.50	0	7,670	0.00%
2019/02/13	0	0.00	1	154.00	153.50	-1	7,584	-0.01%
2019/02/12	0	0.00	4	152.88	153.00	-4	7,515	-0.05%
2019/02/11	3	151.67	1	151.00	151.50	2	7,536	0.03%
2019/01/30	1	152.00	1	152.00	151.00	0	7,521	0.00%
2019/01/29	4	148.50	0	0.00	149.00	4	7,570	0.05%
2019/01/25	0	0.00	6	153.67	154.00	-6	7,685	-0.08%
2019/01/24	0	0.00	5	152.50	152.50	-5	7,789	-0.06%
2019/01/23	3	149.67	0	0.00	149.50	3	8,076	0.04%
2019/01/22	0	0.00	1	151.50	151.50	-1	8,212	-0.01%
2019/01/21	0	0.00	2	152.00	152.00	-2	8,306	-0.02%
2019/01/18	0	0.00	5	150.20	150.50	-5	8,328	-0.06%
2019/01/17	2	152.00	10	151.10	150.00	-8	8,329	-0.10%
2019/01/16	0	0.00	2	150.00	149.50	-2	8,293	-0.02%
2019/01/15	4	148.88	25	148.26	150.00	-21	8,237	-0.25%
2019/01/14	0	0.00	10	141.85	142.00	-10	8,030	-0.12%
2019/01/11	1	142.50	2	141.25	142.00	-1	8,003	-0.01%
2019/01/10	0	0.00	1	144.50	145.00	-1	7,900	-0.01%
2019/01/09	1	143.50	9	144.11	144.50	-8	7,862	-0.10%
2019/01/08	5	140.40	36	139.74	140.50	-31	7,698	-0.40%
2019/01/07	3	134.83	24	136.56	138.00	-21	7,555	-0.28%
2019/01/04	0	0.00	4	131.50	131.00	-4	7,460	-0.05%
2019/01/03	0	0.00	8	129.31	130.00	-8	7,520	-0.11%
2019/01/02	5	126.90	0	0.00	127.00	5	7,561	0.07%
2018/12/26	1	127.50	0	0.00	126.00	1	7,971	0.01%
2018/12/25	3	126.33	1	127.00	127.00	2	8,121	0.02%
2018/12/22	1	126.50	1	128.50	128.50	0	8,506	0.00%
2018/12/21	12	128.92	3	129.83	128.00	9	9,013	0.10%
2018/12/20	1	133.00	18.2	133.52	133.00	-17.2	9,149	-0.19%
2018/12/19	3	132.17	3	132.50	132.50	0	9,063	0.00%
2018/12/18	0	0.00	9	131.72	132.00	-9	9,055	-0.10%
2018/12/17	0	0.00	1	131.00	131.00	-1	9,118	-0.01%
2018/12/14	0	0.00	6	131.08	131.50	-6	9,179	-0.07%
2018/12/13	2	131.00	20	130.98	131.00	-18	9,134	-0.20%
2018/12/12	1	129.00	0	0.00	128.50	1	9,064	0.01%
2018/12/07	0	0.00	1	127.00	127.50	-1	9,297	-0.01%
2018/12/06	3	126.83	1	128.00	127.50	2	9,369	0.02%
2018/12/05	0	0.00	3	128.67	129.00	-3	9,360	-0.03%
2018/12/04	3	128.50	7	129.86	130.00	-4	9,435	-0.04%
2018/12/03	15	129.67	1	129.50	130.00	14	9,468	0.15%
2018/11/30	1	128.50	4	130.00	130.00	-3	9,397	-0.03%
2018/11/29	1	130.00	10	130.20	128.50	-9	9,248	-0.10%
2018/11/28	0	0.00	2	128.75	128.00	-2	9,158	-0.02%
2018/11/27	0	0.00	6	125.50	126.50	-6	9,194	-0.07%
2018/11/26	2	121.50	3	122.67	122.00	-1	9,369	-0.01%
2018/11/23	6	119.17	1	120.00	120.00	5	9,678	0.05%
2018/11/22	6	122.67	2	122.50	121.00	4	10,201	0.04%
2018/11/21	1	125.00	1	126.50	125.50	0	10,420	0.00%
2018/11/20	3	126.17	3	126.00	125.50	0	10,316	0.00%
2018/11/19	1	126.50	0	0.00	127.50	1	10,278	0.01%
2018/11/16	0	0.00	22	127.77	128.50	-22	10,284	-0.21%
2018/11/15	16	127.19	2	128.75	127.50	14	10,238	0.14%
2018/11/14	2	128.50	12	129.58	130.00	-10	10,159	-0.10%
2018/11/13	1	126.50	0	0.00	129.00	1	10,116	0.01%
2018/11/12	17	128.65	0	0.00	128.50	17	10,074	0.17%
2018/11/09	2	127.00	0	0.00	128.00	2	10,063	0.02%
2018/11/08	0	0.00	2	130.50	130.00	-2	10,040	-0.02%
2018/11/07	2	127.50	3.5	129.72	130.00	-1.5	10,001	-0.02%
2018/11/06	5	125.30	0	0.00	127.50	5	9,993	0.05%
2018/11/05	3	129.33	0.3	129.00	129.00	2.7	9,888	0.03%
2018/11/02	8	129.88	1	129.50	129.00	7	9,831	0.07%
2018/11/01	2	130.50	4	130.88	130.00	-2	9,705	-0.02%
2018/10/31	8	129.19	14	129.43	130.00	-6	9,490	-0.06%
2018/10/30	1.4	122.86	20	124.10	125.00	-18.6	9,097	-0.20%
2018/10/29	7	120.36	0	0.00	119.50	7	8,878	0.08%
2018/10/26	4	121.50	2	122.00	121.50	2	8,811	0.02%
2018/10/25	5	121.20	10	121.20	121.50	-5	8,785	-0.06%
2018/10/24	1	121.00	7	122.14	123.00	-6	8,712	-0.07%
2018/10/23	2	120.75	11	121.41	120.00	-9	8,660	-0.10%
2018/10/22	5	121.60	7	120.86	122.50	-2	8,704	-0.02%
2018/10/19	3	118.83	1	119.50	118.50	2	8,672	0.02%
2018/10/18	1	119.00	19	118.97	119.50	-18	8,657	-0.21%
2018/10/17	14.1	118.89	2	120.25	117.00	12.1	8,641	0.14%
2018/10/16	1	118.00	18	118.19	119.00	-17	8,558	-0.20%
2018/10/15	13	117.69	2	117.75	117.00	11	8,498	0.13%
2018/10/12	34	115.87	12	117.38	118.50	22	8,417	0.26%
2018/10/11	10	110.50	10	112.40	111.50	0	8,264	0.00%
2018/10/09	2	117.75	5	117.40	117.50	-3	8,067	-0.04%
2018/10/08	5	114.80	2	116.25	114.50	3	8,002	0.04%
2018/10/05	8	119.06	6	119.00	118.50	2	7,868	0.03%
2018/10/04	2	122.75	12	123.54	123.50	-10	7,750	-0.13%
2018/10/03	7	125.14	1	125.50	125.00	6	7,668	0.08%
2018/10/02	7	128.21	2	127.50	128.00	5	7,578	0.07%
2018/10/01	33	130.56	7	129.86	129.50	26	7,478	0.35%
2018/09/28	5.1	131.00	23.1	130.16	131.00	-18.1	7,307	-0.25%
2018/09/27	2	125.00	22	125.23	125.50	-20	6,958	-0.29%
2018/09/26	1	119.50	3	120.83	119.50	-2	6,730	-0.03%
2018/09/25	2	119.50	0	0.00	120.00	2	6,701	0.03%
2018/09/21	4	120.50	0	0.00	119.00	4	6,672	0.06%
2018/09/20	0	0.00	13	120.50	120.00	-13	6,626	-0.20%
2018/09/19	3	119.33	1	120.50	119.50	2	6,571	0.03%
2018/09/18	0	0.00	5	120.20	120.00	-5	6,572	-0.08%
2018/09/17	0	0.00	15	119.87	120.00	-15	6,529	-0.23%
2018/09/14	1	117.00	0	0.00	116.50	1	6,406	0.02%
2018/09/13	9	116.00	0	0.00	116.00	9	6,389	0.14%
2018/09/12	1	117.00	4	117.38	116.50	-3	6,347	-0.05%
2018/09/11	2	119.50	0	0.00	118.50	2	6,300	0.03%
2018/09/10	4	118.50	17	118.85	119.50	-13	6,288	-0.21%
2018/09/07	1.1	119.61	5	120.50	120.50	-3.9	6,297	-0.06%
2018/09/06	0	0.00	2	120.25	121.50	-2	6,211	-0.03%
2018/09/05	4	122.13	2	122.50	122.00	2	6,193	0.03%
2018/09/04	8	124.00	2	124.25	124.00	6	6,157	0.10%
2018/09/03	1	124.00	7	122.29	121.50	-6	6,137	-0.10%
2018/08/31	6	122.58	8	123.19	123.00	-2	6,083	-0.03%
2018/08/30	14	120.86	47	123.16	121.00	-33	5,859	-0.56%
2018/08/29	7	116.71	22	118.09	118.50	-15	5,525	-0.27%
2018/08/28	23	110.52	33	111.47	112.00	-10	4,938	-0.20%
2018/08/27	4	105.00	4	105.50	105.50	0	4,668	0.00%
2018/08/23	3	106.50	5	106.50	106.50	-2	4,798	-0.04%
2018/08/22	1	105.00	1	105.50	106.00	0	4,803	0.00%
2018/08/21	1	105.50	1	105.50	105.50	0	4,773	0.00%
2018/08/17	0	0.00	4	105.00	105.00	-4	4,808	-0.08%
2018/08/16	2	103.75	3	104.00	103.00	-1	4,784	-0.02%
2018/08/15	0	0.00	1	106.00	105.50	-1	4,796	-0.02%
2018/08/14	1	106.00	5	106.40	106.50	-4	4,780	-0.08%
2018/08/13	1	105.00	0	0.00	105.00	1	4,806	0.02%
2018/08/10	4	106.75	0	0.00	106.00	4	4,780	0.08%
2018/08/09	4	108.38	0	0.00	108.00	4	4,758	0.08%
2018/08/08	2	109.50	6	109.17	109.50	-4	4,738	-0.08%
2018/08/06	4	107.50	3	108.00	107.00	1	4,773	0.02%
2018/08/03	2	107.50	7	108.00	108.00	-5	4,818	-0.10%
2018/08/02	2	107.50	10	107.40	106.50	-8	4,838	-0.17%
2018/08/01	13	106.92	1	107.50	107.50	12	4,820	0.25%
2018/07/31	2	105.25	1	106.50	106.50	1	4,848	0.02%
2018/07/30	44	104.55	0	0.00	104.50	44	4,968	0.89%
2018/07/27	1	108.00	3	104.83	108.00	-2	4,951	-0.04%
2018/07/26	1	105.00	1	105.50	104.50	0	5,047	0.00%
2018/07/24	1	104.00	1	104.00	104.50	0	5,268	0.00%
2018/07/23	0	0.00	6	104.33	104.00	-6	5,378	-0.11%
2018/07/19	5	103.80	1	104.50	103.00	4	5,549	0.07%
2018/07/18	0	0.00	3	104.83	105.00	-3	5,671	-0.05%
2018/07/17	1	102.50	0	0.00	102.00	1	5,749	0.02%
2018/07/16	2	105.00	0	0.00	104.00	2	5,822	0.03%
2018/07/13	1	105.00	11	104.41	105.00	-10	5,909	-0.17%
2018/07/12	9	102.39	5	101.50	101.50	4	5,945	0.07%
2018/07/10	0	0.00	2	102.25	102.50	-2	5,980	-0.03%
2018/07/09	1	102.50	5	101.20	102.00	-4	6,078	-0.07%
2018/07/06	10	99.43	2	99.55	99.20	8	6,187	0.13%
2018/07/05	16	99.05	1	98.70	98.90	15	6,144	0.24%
2018/07/04	2	101.25	0	0.00	101.50	2	6,001	0.03%
2018/07/03	1	105.00	0	0.00	104.00	1	5,982	0.02%
2018/06/29	8	108.00	1	107.50	109.50	7	5,980	0.12%
2018/06/28	3	107.00	0	0.00	107.00	3	5,902	0.05%
2018/06/27	5	107.50	0	0.00	107.50	5	5,882	0.09%
2018/06/26	4	108.75	1	108.00	108.00	3	5,854	0.05%
2018/06/25	1	110.00	0	0.00	110.00	1	5,815	0.02%
2018/06/22	5	110.50	0	0.00	110.50	5	5,854	0.09%
2018/06/21	3	110.67	0	0.00	110.50	3	5,847	0.05%
2018/06/20	1	110.50	0	0.00	111.00	1	5,962	0.02%
2018/06/19	4	110.50	0	0.00	110.50	4	6,028	0.07%
2018/06/15	1	113.00	0	0.00	113.50	1	6,015	0.02%
2018/06/14	3	115.00	0	0.00	114.00	3	6,025	0.05%
2018/06/12	0	0.00	15	116.50	115.00	-15	6,134	-0.24%
2018/06/11	11	116.68	7	116.50	116.50	4	6,112	0.07%
2018/06/08	1	113.50	1	113.50	113.50	0	6,015	0.00%
2018/06/07	11	113.55	1	114.00	113.50	10	5,962	0.17%
2018/06/06	1	113.50	0	0.00	113.00	1	6,038	0.02%
2018/06/05	3	112.33	0	0.00	112.00	3	6,142	0.05%
2018/06/01	0	0.00	4	113.75	114.50	-4	6,148	-0.07%
2018/05/31	4	111.50	2	111.50	111.00	2	6,123	0.03%
2018/05/30	2	112.50	0	0.00	112.00	2	6,035	0.03%
2018/05/29	0	0.00	2	114.25	114.50	-2	6,049	-0.03%
2018/05/28	1	114.50	1	114.00	113.50	0	6,090	0.00%
2018/05/25	0	0.00	3	114.33	115.00	-3	6,139	-0.05%
2018/05/24	7	112.86	1	112.50	112.50	6	6,122	0.10%
2018/05/23	8	112.88	1	112.50	112.50	7	6,122	0.11%
2018/05/22	14	117.18	18	114.61	114.50	-4	6,103	-0.07%
2018/05/21	17	114.91	17	117.15	117.50	0	6,146	0.00%
2018/05/18	1	113.50	2	114.50	114.00	-1	6,069	-0.02%
2018/05/17	5	114.30	1	114.50	113.50	4	6,104	0.07%
2018/05/16	10.1	115.01	12	115.50	115.50	-1.9	6,090	-0.03%
2018/05/15	2	115.25	1	115.50	115.00	1	6,121	0.02%
2018/05/14	2	115.50	2	115.25	115.50	0	6,168	0.00%
2018/05/11	3	113.83	0	0.00	114.00	3	6,146	0.05%
2018/05/10	2	114.75	4	115.38	115.00	-2	6,092	-0.03%
2018/05/09	2	113.50	3	113.67	113.00	-1	6,041	-0.02%
2018/05/08	7	114.71	12	114.50	114.50	-5	6,026	-0.08%
2018/05/07	7	111.71	8	110.69	112.00	-1	5,916	-0.02%
2018/05/04	11	104.41	12	106.29	107.00	-1	5,781	-0.02%
2018/05/03	33.1	104.79	23	105.00	104.00	10.1	5,706	0.18%
2018/05/02	8	108.25	2	109.25	108.00	6	5,589	0.11%
2018/04/30	13.1	107.32	10	107.80	108.00	3.1	5,522	0.06%
2018/04/27	15	109.70	2	110.75	110.00	13	5,526	0.24%
2018/04/26	6	109.83	4	110.75	110.00	2	5,608	0.04%
2018/04/25	1	112.00	2	112.50	111.50	-1	5,573	-0.02%
2018/04/24	10	110.65	3	111.50	111.50	7	5,640	0.12%
2018/04/23	12	114.67	0	0.00	114.50	12	5,572	0.22%
2018/04/20	5	118.50	1	118.00	119.00	4	5,540	0.07%
2018/04/19	4	119.88	1	120.00	120.00	3	5,458	0.05%
2018/04/18	4	118.00	3	119.17	120.00	1	5,417	0.02%
2018/04/17	1	119.50	0	0.00	120.00	1	5,419	0.02%
2018/04/16	1	121.00	3	121.33	121.50	-2	5,386	-0.04%
2018/04/13	14.1	120.58	5	120.80	120.50	9.1	5,338	0.17%
2018/04/12	18	124.50	5.2	123.04	123.50	12.8	5,212	0.25%
2018/04/11	3.1	126.52	0	0.00	126.50	3.1	5,060	0.06%
2018/04/03	2	128.25	0	0.00	128.00	2	5,119	0.04%
2018/04/02	1	129.50	10	130.00	130.00	-9	5,126	-0.18%
2018/03/31	1	130.50	0	0.00	130.50	1	5,146	0.02%
2018/03/30	1	130.00	0	0.00	130.00	1	5,152	0.02%
2018/03/29	1	129.00	2	130.00	130.00	-1	5,147	-0.02%
2018/03/28	2	128.50	0	0.00	128.50	2	5,137	0.04%
2018/03/27	5	129.50	6	130.42	131.50	-1	5,139	-0.02%
2018/03/26	13	126.27	2	127.00	127.00	11	5,070	0.22%
2018/03/23	6	127.75	5	128.00	128.00	1	4,954	0.02%
2018/03/22	5.1	130.61	0	0.00	130.00	5.1	4,823	0.11%
2018/03/21	1	132.00	0	0.00	132.50	1	4,751	0.02%
2018/03/20	11	132.36	0	0.00	132.00	11	4,792	0.23%
2018/03/19	6	134.83	0	0.00	134.50	6	4,704	0.13%
2018/03/16	1	136.00	3	136.00	136.00	-2	4,649	-0.04%
2018/03/15	0.1	137.00	0	0.00	136.50	0.1	4,569	0.00%
2018/03/14	1	136.00	0	0.00	136.50	1	4,574	0.02%
2018/03/13	5.1	136.61	3	136.67	137.00	2.1	4,595	0.04%
2018/03/12	8.1	135.88	1	136.00	135.50	7.1	4,581	0.15%
2018/03/09	4	134.88	1	134.50	135.50	3	4,492	0.07%
2018/03/08	3	137.50	0.1	138.00	137.00	2.9	4,425	0.07%
2018/03/07	4	137.38	0	0.00	137.00	4	4,389	0.09%
2018/03/05	0	0.00	1	138.50	138.50	-1	4,454	-0.02%
2018/03/01	2.1	139.51	0.1	140.00	139.50	2	4,601	0.04%
2018/02/27	2	140.50	1	140.50	139.00	1	4,674	0.02%
2018/02/26	1	138.50	3	139.67	139.50	-2	4,733	-0.04%
2018/02/23	1	137.00	0	0.00	138.00	1	4,763	0.02%
2018/02/22	5	137.00	1	136.50	137.50	4	4,908	0.08%
2018/02/21	1	136.50	0	0.00	137.50	1	4,918	0.02%
2018/02/12	2	135.00	0	0.00	135.00	2	4,873	0.04%
2018/02/09	6	132.25	5	132.70	134.50	1	4,935	0.02%
2018/02/08	0	0.00	1	137.00	137.00	-1	4,890	-0.02%
2018/02/07	4	137.38	0	0.00	137.00	4	4,959	0.08%
2018/02/06	10	137.10	1	138.00	138.50	9	4,932	0.18%
2018/02/02	0	0.00	1	147.00	147.00	-1	4,851	-0.02%
2018/02/01	0	0.00	2	148.25	147.00	-2	4,923	-0.04%
2018/01/31	0	0.00	9	146.33	147.00	-9	5,023	-0.18%
2018/01/30	1	146.50	1	146.50	146.00	0	5,010	0.00%
2018/01/29	17	147.71	14	145.64	146.50	3	5,007	0.06%
2018/01/26	6	147.17	0	0.00	147.50	6	4,981	0.12%
2018/01/25	3.1	148.31	2	149.50	147.50	1.1	5,045	0.02%
2018/01/24	1	146.50	6	148.17	148.00	-5	5,101	-0.10%
2018/01/23	15	149.47	4	150.50	147.50	11	5,113	0.22%
2018/01/22	0	0.00	10	147.50	149.00	-10	4,988	-0.20%
2018/01/19	1	144.50	1	144.00	144.50	0	4,846	0.00%
2018/01/18	2	142.75	9.3	141.84	143.00	-7.3	4,788	-0.15%
2018/01/17	1	139.50	0	0.00	139.00	1	4,719	0.02%
2018/01/16	0	0.00	8	138.81	140.00	-8	4,687	-0.17%
2018/01/15	2.1	137.02	1	136.50	137.00	1.1	4,663	0.02%
2018/01/12	3	136.50	2	136.00	136.50	1	4,699	0.02%
2018/01/11	9	136.72	0	0.00	136.50	9	4,674	0.19%
2018/01/10	3	138.50	0	0.00	138.50	3	4,667	0.06%
2018/01/09	1	141.00	0	0.00	140.00	1	4,728	0.02%
2018/01/08	0	0.00	2	141.00	140.50	-2	4,941	-0.04%
2018/01/05	0	0.00	2	140.25	140.50	-2	5,034	-0.04%
2018/01/04	1	139.00	2	138.75	139.00	-1	5,129	-0.02%
2018/01/03	12	139.58	0	0.00	139.00	12	5,157	0.23%
2018/01/02	4	142.63	2	142.00	141.00	2	5,128	0.04%