台積電 (2330)-元大-新店中正券商分點個股進出

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

台積電

(2330)

可現股當沖

股價
970
漲跌
▼11
漲幅
-1.12%
成交量
88,322張
產業
上市半導體類股
9707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

台積電 (2330)籌碼相關－元大-新店中正券商分點個股進出

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

元大-新店中正券商分點個股進出
元大-新店中正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
2024/06/21	36.9	966.86	16.5	971.12	970.00	20.4	38,312	0.05%
2024/06/20	39	975.28	16.6	977.66	981.00	22.5	37,171	0.06%
2024/06/19	68	965.05	48.3	965.45	981.00	19.6	36,878	0.05%
2024/06/18	15.4	944.37	22.5	944.48	943.00	-7.1	36,442	-0.02%
2024/06/17	26	920.35	7.2	920.17	921.00	18.7	36,499	0.05%
2024/06/14	13.7	911.32	4.4	911.44	922.00	9.3	36,563	0.03%
2024/06/13	23.6	920.77	30.1	925.87	919.00	-6.5	36,649	-0.02%
2024/06/12	35.1	903.69	27.5	906.28	909.00	7.6	36,940	0.02%
2024/06/11	39	891.72	2.4	891.87	883.00	36.6	36,839	0.10%
2024/06/07	43.7	882.13	61.6	881.81	879.00	-17.8	36,647	-0.05%
2024/06/06	32.6	893.29	54.5	892.84	894.00	-21.9	36,931	-0.06%
2024/06/05	7.8	844.06	22	851.30	854.00	-14.3	36,962	-0.04%
2024/06/04	9.3	842.02	1	838.00	839.00	8.3	37,879	0.02%
2024/06/03	20.1	843.98	13.9	848.74	846.00	6.1	38,604	0.02%
2024/05/31	39.7	835.61	2.3	836.80	821.00	37.3	38,859	0.10%
2024/05/30	33.8	842.78	8.2	844.57	838.00	25.6	38,642	0.07%
2024/05/29	7.6	859.76	6.5	860.49	857.00	1.1	39,487	0.00%
2024/05/28	7.5	868.85	7.3	867.07	865.00	0.2	39,320	0.00%
2024/05/27	8.8	871.03	20.3	872.11	869.00	-11.5	39,804	-0.03%
2024/05/24	45	867.44	4.5	866.13	867.00	40.6	39,909	0.10%
2024/05/23	36.5	874.95	10.6	872.57	875.00	26	39,820	0.07%
2024/05/22	13.3	860.76	31.5	856.31	864.00	-18.3	39,973	-0.05%
2024/05/21	2	838.96	2.5	839.67	841.00	-0.5	39,914	0.00%
2024/05/20	10.6	827.34	2.3	833.69	835.00	8.3	40,095	0.02%
2024/05/17	29.9	836.94	0.9	837.88	835.00	28.9	40,117	0.07%
2024/05/16	14.9	849.01	11.5	853.38	841.00	3.4	40,253	0.01%
2024/05/15	13.5	841.38	30.5	840.62	839.00	-17	40,258	-0.04%
2024/05/14	10.3	813.48	5.2	820.33	825.00	5.1	41,481	0.01%
2024/05/13	13.3	823.50	19.7	820.64	819.00	-6.4	41,736	-0.02%
2024/05/10	0.2	799.65	5.8	803.36	802.00	-5.6	41,595	-0.01%
2024/05/09	4.1	799.47	5.8	799.77	796.00	-1.6	41,926	0.00%
2024/05/08	4.5	797.12	14.4	797.26	802.00	-9.9	42,249	-0.02%
2024/05/07	1.2	798.21	14.4	797.16	800.00	-13.2	42,488	-0.03%
2024/05/06	1.6	789.83	5	789.42	786.00	-3.4	42,386	-0.01%
2024/05/03	4.1	775.21	10.8	781.14	780.00	-6.7	42,528	-0.02%
2024/05/02	30.9	776.91	2.4	778.22	772.00	28.5	42,896	0.07%
2024/04/30	4.6	794.07	12.6	799.99	790.00	-7.9	42,664	-0.02%
2024/04/29	1.7	791.20	21.6	791.26	795.00	-19.9	42,697	-0.05%
2024/04/26	7	784.63	34.3	787.11	782.00	-27.3	43,335	-0.06%
2024/04/25	13.2	768.12	1.5	770.72	766.00	11.7	45,474	0.03%
2024/04/24	5.5	779.56	42.4	778.50	783.00	-36.9	45,451	-0.08%
2024/04/23	5.7	757.25	10.4	756.12	754.00	-4.7	45,504	-0.01%
2024/04/22	19.6	745.76	5.6	748.06	742.00	14	45,451	0.03%
2024/04/19	128.8	757.85	70.7	751.10	750.00	58.2	45,029	0.13%	大買/
2024/04/18	16.9	798.59	12.2	807.34	804.00	4.8	43,123	0.01%
2024/04/17	46.1	799.90	14.5	801.42	804.00	31.5	42,797	0.07%
2024/04/16	73.7	790.78	15.2	787.51	788.00	58.5	42,440	0.14%
2024/04/15	6.5	808.39	2.1	808.04	806.00	4.4	41,990	0.01%
2024/04/12	4.5	820.19	3.6	822.04	818.00	1	41,638	0.00%
2024/04/11	0.4	815.51	11.2	814.02	820.00	-10.8	41,415	-0.03%
2024/04/10	7.5	813.69	5.6	816.34	815.00	1.9	41,251	0.00%
2024/04/09	7.1	811.39	40.6	811.74	819.00	-33.5	41,412	-0.08%
2024/04/08	1.1	788.90	5.1	787.43	783.00	-4	40,900	-0.01%
2024/04/03	20.9	781.61	1.6	782.75	780.00	19.3	40,670	0.05%
2024/04/02	5.2	786.59	18.8	787.67	790.00	-13.6	40,580	-0.03%
2024/04/01	8.6	771.07	1.1	782.09	770.00	7.5	40,503	0.02%
2024/03/29	5.4	776.86	5.2	778.86	779.00	0.2	40,421	0.00%
2024/03/28	21.2	770.92	2.4	769.63	769.00	18.8	40,274	0.05%
2024/03/27	16.2	780.08	3.2	781.93	779.00	13	40,132	0.03%
2024/03/26	15.8	781.92	4.9	788.14	782.00	10.9	40,235	0.03%
2024/03/25	3	782.22	6	785.17	780.00	-3	40,186	-0.01%
2024/03/22	5.9	781.02	4.8	782.35	785.00	1.1	40,326	0.00%
2024/03/21	4.9	776.39	25.8	777.98	784.00	-20.9	40,250	-0.05%
2024/03/20	10.1	758.74	2.7	759.80	758.00	7.5	40,390	0.02%
2024/03/19	5.3	760.71	0.1	762.27	762.00	5.2	40,358	0.01%
2024/03/18	10.2	758.70	3.7	761.46	764.00	6.5	40,239	0.02%
2024/03/15	77.1	768.40	0.4	770.71	753.00	76.7	40,003	0.19%
2024/03/14	0.3	776.34	5	777.30	784.00	-4.8	39,238	-0.01%
2024/03/13	14.7	783.16	4.8	780.75	779.00	9.9	39,097	0.03%
2024/03/12	8.5	763.40	14.7	763.56	770.00	-6.1	38,832	-0.02%
2024/03/11	57.6	768.14	20.4	767.36	766.00	37.2	38,223	0.10%
2024/03/08	21.7	788.12	41.7	788.44	784.00	-20	37,515	-0.05%
2024/03/07	24.6	761.89	30.9	762.26	760.00	-6.3	36,513	-0.02%
2024/03/06	4.5	723.90	78.9	733.84	735.00	-74.5	35,786	-0.21%
2024/03/05	13.1	731.10	10	734.89	730.00	3.1	35,845	0.01%
2024/03/04	42.8	718.32	78.9	718.22	725.00	-36.1	35,187	-0.10%
2024/03/01	33.6	689.17	1.1	690.92	689.00	32.5	34,147	0.10%
2024/02/29	12.2	689.12	1.5	690.65	690.00	10.7	34,066	0.03%
2024/02/27	2.4	697.09	62.4	698.06	698.00	-60	33,328	-0.18%
2024/02/26	1.1	697.96	2.9	697.30	698.00	-1.8	33,020	-0.01%
2024/02/23	6.3	699.10	24.9	699.57	697.00	-18.5	32,906	-0.06%
2024/02/22	1.2	692.44	16.6	692.18	692.00	-15.4	32,731	-0.05%
2024/02/21	3.7	680.84	9.5	678.55	681.00	-5.7	32,546	-0.02%
2024/02/20	3.7	682.45	3.2	684.58	687.00	0.5	32,404	0.00%
2024/02/19	5.5	679.48	15.1	679.70	678.00	-9.6	32,373	-0.03%
2024/02/16	8.2	689.82	4.6	689.01	683.00	3.7	32,637	0.01%
2024/02/15	11.1	699.22	75.3	699.14	697.00	-64.2	32,260	-0.20%
2024/02/05	2.1	644.66	20.2	643.79	646.00	-18	31,111	-0.06%
2024/02/02	0	631.28	4.7	630.46	635.00	-4.7	30,594	-0.02%
2024/02/01	10.3	620.95	6.7	622.62	628.00	3.6	30,374	0.01%
2024/01/31	20.3	630.67	3.7	630.96	628.00	16.5	29,881	0.06%
2024/01/30	8.3	642.90	4.8	645.92	642.00	3.5	29,440	0.01%
2024/01/29	5.7	645.34	15.4	645.49	648.00	-9.7	29,324	-0.03%
2024/01/26	26.3	642.96	29.5	643.84	644.00	-3.2	29,119	-0.01%
2024/01/25	56.2	639.07	43.8	639.09	642.00	12.4	28,924	0.04%
2024/01/24	1.7	627.89	14.7	628.29	627.00	-13	28,285	-0.05%
2024/01/23	4.1	626.95	17.5	626.42	628.00	-13.4	28,269	-0.05%
2024/01/22	13.2	628.05	35.9	626.99	626.00	-22.7	27,943	-0.08%
2024/01/19	10.3	617.76	196.8	620.56	626.00	-186.6	27,121	-0.69%	大賣/鉅額交易
2024/01/18	1.1	587.98	10.3	587.75	588.00	-9.2	24,908	-0.04%
2024/01/17	0.1	580.01	14.9	581.59	581.00	-14.8	24,732	-0.06%
2024/01/16	3.5	580.73	2.1	583.58	580.00	1.4	24,272	0.01%
2024/01/15	0.7	586.00	7.3	588.20	586.00	-6.6	24,197	-0.03%
2024/01/12	2.3	582.58	22.3	584.36	584.00	-20	24,611	-0.08%
2024/01/11	0.3	585.43	5.4	587.89	586.00	-5.1	24,717	-0.02%
2024/01/10	0.3	582.56	5.7	585.00	584.00	-5.4	24,757	-0.02%
2024/01/09	0.2	585.08	8.6	586.20	586.00	-8.4	24,846	-0.03%
2024/01/08	0.1	579.92	3.8	582.53	583.00	-3.8	24,802	-0.02%
2024/01/05	13.4	576.16	0	577.29	576.00	13.4	25,025	0.05%
2024/01/04	0.3	579.95	2	580.47	580.00	-1.8	25,291	-0.01%
2024/01/03	39.2	580.67	5	578.00	578.00	34.2	25,813	0.13%
2024/01/02	1.3	590.04	3	590.66	593.00	-1.8	25,450	-0.01%
2023/12/29	1.2	590.18	29.4	592.80	593.00	-28.3	25,432	-0.11%
2023/12/28	2.2	591.39	10.9	592.02	593.00	-8.7	25,597	-0.03%
2023/12/27	6.5	588.90	35.2	590.08	592.00	-28.7	25,414	-0.11%
2023/12/26	0.2	584.64	6.2	585.45	586.00	-6	25,282	-0.02%
2023/12/25	0.1	581.95	1.2	583.71	581.00	-1.1	25,343	0.00%
2023/12/22	1	581.00	2.1	580.94	582.00	-1.1	25,464	0.00%
2023/12/21	10.9	576.53	0	576.67	577.00	10.9	25,591	0.04%
2023/12/20	4.3	583.76	8.2	584.99	585.00	-3.9	25,461	-0.02%
2023/12/19	2.4	582.59	1.4	585.08	585.00	0.9	25,310	0.00%
2023/12/18	1	579.01	2.6	583.50	585.00	-1.6	25,370	-0.01%
2023/12/15	0.1	582.32	13.4	584.57	585.00	-13.3	25,345	-0.05%
2023/12/14	0.5	579.00	23.2	580.75	582.00	-22.7	24,755	-0.09%
2023/12/13	4.8	577.13	0.8	577.00	577.00	4	24,710	0.02%
2023/12/12	1.7	577.98	10.5	578.99	578.00	-8.8	25,035	-0.03%
2023/12/11	0.7	572.83	4.9	573.12	574.00	-4.2	24,831	-0.02%
2023/12/08	3.9	574.82	8.4	575.85	570.00	-4.5	24,645	-0.02%
2023/12/07	9.6	567.89	0.2	569.67	566.00	9.3	24,353	0.04%
2023/12/06	0.1	570.40	5.3	572.06	570.00	-5.2	24,250	-0.02%
2023/12/05	10.3	568.12	7.7	569.31	570.00	2.6	24,146	0.01%
2023/12/04	4.5	574.39	1.2	573.85	574.00	3.3	24,120	0.01%
2023/12/01	1.1	575.28	2.6	576.24	579.00	-1.5	23,907	-0.01%
2023/11/30	2.4	571.58	0.5	574.51	577.00	1.9	23,643	0.01%
2023/11/29	3.7	571.66	1.2	573.60	574.00	2.5	23,015	0.01%
2023/11/28	2.3	571.45	7.6	571.81	575.00	-5.4	22,828	-0.02%
2023/11/27	16.5	569.84	6.4	570.84	568.00	10.2	23,063	0.04%
2023/11/24	4.6	575.11	1.1	575.00	575.00	3.4	23,006	0.01%
2023/11/23	0.4	576.47	1.1	575.03	578.00	-0.7	23,014	0.00%
2023/11/22	13.6	577.05	6.5	576.94	577.00	7.2	22,923	0.03%
2023/11/21	6.2	584.14	10.2	584.34	585.00	-4.1	22,959	-0.02%
2023/11/20	12.1	577.21	2.9	576.31	577.00	9.2	22,748	0.04%
2023/11/17	3.8	580.83	2.6	581.74	580.00	1.2	22,725	0.01%
2023/11/16	1.1	579.12	44.9	580.87	583.00	-43.7	22,602	-0.19%
2023/11/15	2.6	580.63	95.7	579.83	581.00	-93.1	22,408	-0.42%
2023/11/14	5.1	572.21	10.2	573.13	572.00	-5.1	21,864	-0.02%
2023/11/13	6.8	575.42	47.1	572.83	571.00	-40.3	21,885	-0.18%
2023/11/10	0	0.00	0.9	556.90	557.00	-0.9	21,625	0.00%
2023/11/09	2.1	553.98	3.2	555.31	557.00	-1.2	21,644	-0.01%
2023/11/08	6.2	554.67	6.1	554.81	556.00	0.1	21,773	0.00%
2023/11/07	0	553.00	20.4	553.24	555.00	-20.4	21,811	-0.09%
2023/11/06	7.1	553.17	9.1	554.92	550.00	-2	21,863	-0.01%
2023/11/03	0	0.00	4.4	547.55	549.00	-4.4	21,616	-0.02%
2023/11/02	2.3	542.67	22.9	542.53	547.00	-20.6	21,676	-0.10%
2023/11/01	17.7	529.67	2	529.00	528.00	15.7	21,426	0.07%
2023/10/31	8.5	529.36	1.1	530.00	529.00	7.4	21,637	0.03%
2023/10/30	9.4	530.76	1.3	532.00	532.00	8.2	21,635	0.04%
2023/10/27	2.2	532.59	15.1	532.68	533.00	-12.9	21,549	-0.06%
2023/10/26	16.4	532.96	0.6	533.02	531.00	15.8	21,691	0.07%
2023/10/25	0.1	548.57	0.3	547.27	544.00	-0.2	21,530	0.00%
2023/10/24	4.5	542.55	2.4	542.46	544.00	2.1	21,458	0.01%
2023/10/23	4.4	545.14	29.3	545.28	544.00	-24.9	21,430	-0.12%
2023/10/20	5.1	549.96	37.2	551.60	556.00	-32	21,377	-0.15%
2023/10/19	1	546.00	4	544.51	546.00	-3	21,032	-0.01%
2023/10/18	26.5	544.48	7.6	544.74	540.00	18.9	21,428	0.09%
2023/10/17	2	550.00	9.3	550.98	551.00	-7.2	21,240	-0.03%
2023/10/16	7.3	544.27	3.2	543.70	545.00	4.1	21,309	0.02%
2023/10/13	3.5	550.15	14.2	551.21	553.00	-10.7	21,326	-0.05%
2023/10/12	1.4	546.80	10.9	548.53	550.00	-9.5	21,037	-0.05%
2023/10/11	1.3	542.80	66.9	542.16	544.00	-65.7	20,854	-0.31%
2023/10/06	0.1	530.42	0.5	530.51	532.00	-0.4	20,500	0.00%
2023/10/05	1.1	525.22	4.5	528.45	528.00	-3.4	20,505	-0.02%
2023/10/04	9.1	520.61	0.2	522.02	520.00	8.9	20,386	0.04%
2023/10/03	0.7	530.89	2.4	530.17	529.00	-1.7	20,221	-0.01%
2023/10/02	0.1	532.03	5.7	532.41	533.00	-5.5	20,293	-0.03%
2023/09/28	6.2	523.31	5.3	522.23	523.00	0.9	20,345	0.00%
2023/09/27	4.1	521.27	6.1	518.71	522.00	-2	20,265	-0.01%
2023/09/26	13.2	520.68	2.3	520.96	519.00	10.9	20,271	0.05%
2023/09/25	9.2	525.76	4.3	526.25	525.00	4.8	20,079	0.02%
2023/09/22	15.8	523.69	2.8	523.64	522.00	13	20,171	0.06%
2023/09/21	35	527.93	1.6	528.61	527.00	33.4	19,970	0.17%
2023/09/20	29.5	536.03	1	536.06	535.00	28.5	19,742	0.14%
2023/09/19	20.6	539.04	4	539.01	538.00	16.5	19,690	0.08%
2023/09/18	39.8	542.99	0.1	543.15	540.00	39.7	19,827	0.20%
2023/09/15	1	550.00	10.3	550.07	558.00	-9.3	19,578	-0.05%
2023/09/14	2	545.40	13.3	548.66	550.00	-11.2	19,139	-0.06%
2023/09/13	4.5	544.08	0.5	545.37	541.00	4.1	19,092	0.02%
2023/09/12	7.5	539.30	2.3	542.52	544.00	5.2	19,458	0.03%
2023/09/11	8	537.28	19.2	537.95	536.00	-11.2	19,647	-0.06%
2023/09/08	8.3	538.08	2	538.00	539.00	6.3	19,796	0.03%
2023/09/07	22.1	543.91	0	0.00	542.00	22.1	20,476	0.11%
2023/09/06	22.1	550.64	0	552.00	550.00	22.1	20,571	0.11%
2023/09/05	2.6	552.15	0.1	553.00	552.00	2.5	20,653	0.01%
2023/09/04	0.1	552.99	1	556.88	557.00	-0.9	20,834	0.00%
2023/09/01	0.2	549.62	1	551.00	548.00	-0.8	21,135	0.00%
2023/08/31	5.1	551.14	0.1	553.00	549.00	4.9	21,244	0.02%
2023/08/30	0.1	556.26	5.5	556.29	555.00	-5.4	20,850	-0.03%
2023/08/29	1.4	549.78	2.2	549.52	552.00	-0.9	21,101	0.00%
2023/08/28	1.1	551.92	2	551.02	549.00	-1	21,334	0.00%
2023/08/25	21	548.83	4.1	546.55	546.00	17	22,536	0.08%
2023/08/24	6.6	562.13	29.9	561.26	564.00	-23.4	22,803	-0.10%
2023/08/23	4	549.74	3.5	550.19	552.00	0.5	23,325	0.00%
2023/08/22	2.4	541.03	0.3	542.00	541.00	2.1	24,576	0.01%
2023/08/21	2	536.02	0.2	537.33	537.00	1.7	25,396	0.01%
2023/08/18	5.3	541.29	1.5	540.94	539.00	3.8	25,437	0.01%
2023/08/17	2.4	543.39	2.1	543.01	544.00	0.3	25,471	0.00%
2023/08/16	6.5	538.83	1	540.01	542.00	5.5	25,376	0.02%
2023/08/15	1.5	542.33	0.3	544.00	542.00	1.2	25,440	0.00%
2023/08/14	12.5	539.61	1.7	539.09	541.00	10.8	25,923	0.04%
2023/08/11	16.7	550.84	0.3	551.18	546.00	16.5	26,265	0.06%
2023/08/10	22.5	551.11	2.4	552.22	551.00	20.1	26,324	0.08%
2023/08/09	1	553.04	1.1	555.94	554.00	0	26,248	0.00%
2023/08/08	4.9	552.76	7.7	552.27	552.00	-2.8	26,315	-0.01%
2023/08/07	0.3	559.72	1	558.01	558.00	-0.7	26,222	0.00%
2023/08/04	14.1	554.98	6	554.67	554.00	8.1	26,296	0.03%
2023/08/02	13.9	561.46	2.2	564.59	561.00	11.7	26,129	0.04%
2023/08/01	1.1	566.02	4.1	566.01	567.00	-2.9	25,890	-0.01%
2023/07/31	12.7	563.54	2.3	562.73	565.00	10.4	25,744	0.04%
2023/07/28	2.4	567.19	1.9	569.43	567.00	0.5	25,560	0.00%
2023/07/27	0	0.00	4	568.74	569.00	-4	25,440	-0.02%
2023/07/26	3.3	567.31	7.5	568.24	566.00	-4.2	25,492	-0.02%
2023/07/25	1.3	566.52	6.9	566.35	569.00	-5.6	25,684	-0.02%
2023/07/24	8.9	559.97	1.3	560.13	558.00	7.6	25,850	0.03%
2023/07/21	44.2	560.38	1.7	561.15	560.00	42.5	25,950	0.16%
2023/07/20	8.1	580.54	14.2	581.98	579.00	-6.1	25,786	-0.02%
2023/07/19	6.7	582.03	2.9	584.35	581.00	3.8	25,816	0.01%
2023/07/18	14.8	584.14	4.5	583.84	581.00	10.3	25,858	0.04%
2023/07/17	2.6	587.50	1.4	589.95	591.00	1.2	25,796	0.00%
2023/07/14	41.1	588.29	22.3	589.63	591.00	18.8	25,918	0.07%
2023/07/13	4.7	586.34	24.2	587.33	585.00	-19.5	25,786	-0.08%
2023/07/12	0.3	575.00	2.6	575.84	578.00	-2.3	25,606	-0.01%
2023/07/11	3.2	572.97	14.7	573.57	577.00	-11.5	25,648	-0.04%
2023/07/10	3.2	566.52	1.6	570.64	565.00	1.6	25,775	0.01%
2023/07/07	5.4	565.47	3.4	566.00	565.00	2	25,865	0.01%
2023/07/06	26.4	569.10	1	569.00	565.00	25.4	25,930	0.10%
2023/07/05	3.1	582.68	0	581.00	582.00	3.1	25,578	0.01%
2023/07/04	2.1	581.03	4	583.60	585.00	-1.9	25,472	-0.01%
2023/07/03	1.1	577.10	1.6	578.63	579.00	-0.5	25,609	0.00%
2023/06/30	1.5	568.64	12.6	572.32	576.00	-11.1	25,755	-0.04%
2023/06/29	1.1	571.18	2.3	573.57	573.00	-1.2	25,697	0.00%
2023/06/28	3.2	571.84	3.3	575.85	574.00	0	25,703	0.00%
2023/06/27	3.8	572.67	3.3	573.31	572.00	0.5	25,687	0.00%
2023/06/26	4	575.44	3.1	576.00	574.00	0.9	25,597	0.00%
2023/06/21	2.4	580.02	0.4	580.58	581.00	2	25,510	0.01%
2023/06/20	11.6	582.92	0.7	580.20	583.00	10.9	25,594	0.04%
2023/06/19	9.4	582.71	0.2	583.87	583.00	9.2	26,029	0.04%
2023/06/16	7.9	585.53	5.7	586.98	589.00	2.2	26,095	0.01%
2023/06/15	0.5	589.56	12.7	588.98	591.00	-12.2	25,657	-0.05%
2023/06/14	1.9	588.55	5.3	589.08	590.00	-3.3	25,753	-0.01%
2023/06/13	1.1	591.85	43.2	590.94	593.00	-42	25,726	-0.16%
2023/06/12	3.2	573.25	32.7	573.00	574.00	-29.5	25,178	-0.12%
2023/06/09	0.2	563.76	1.6	565.03	565.00	-1.4	25,079	-0.01%
2023/06/08	6.2	562.26	6.1	563.36	559.00	0.1	25,120	0.00%
2023/06/07	4	563.72	19.1	566.17	568.00	-15	25,136	-0.06%
2023/06/06	2	558.00	2.3	559.10	560.00	-0.3	25,036	0.00%
2023/06/05	4.4	556.74	2	556.50	555.00	2.4	25,107	0.01%
2023/06/02	0.1	560.20	17.1	561.34	562.00	-17	25,241	-0.07%
2023/06/01	3.4	551.06	2.4	551.11	551.00	1	25,103	0.00%
2023/05/31	2.3	557.51	24.4	558.19	558.00	-22.1	25,083	-0.09%
2023/05/30	1.5	565.41	8.9	565.82	566.00	-7.3	24,007	-0.03%
2023/05/29	27.8	568.51	22.6	569.55	568.00	5.2	23,997	0.02%
2023/05/26	32.7	565.71	62.7	565.12	566.00	-30	23,782	-0.13%
2023/05/25	14.1	541.91	54.5	541.05	543.00	-40.3	22,609	-0.18%
2023/05/24	1.2	524.99	2.3	526.74	525.00	-1.1	21,955	-0.01%
2023/05/23	0.3	528.00	1.5	527.89	530.00	-1.2	21,862	-0.01%
2023/05/22	0	530.00	1.1	529.51	531.00	-1.1	21,870	-0.01%
2023/05/19	1.7	532.25	17.9	531.42	532.00	-16.2	22,050	-0.07%
2023/05/18	6.1	530.47	24.4	529.43	530.00	-18.3	22,015	-0.08%
2023/05/17	1	516.00	23.8	514.97	519.00	-22.8	22,326	-0.10%
2023/05/16	1.1	504.45	4.8	505.01	505.00	-3.7	22,000	-0.02%
2023/05/15	0.7	497.78	0	0.00	495.50	0.7	22,027	0.00%
2023/05/12	5.4	500.57	1.1	502.05	496.00	4.4	22,278	0.02%
2023/05/11	5.4	500.57	1.1	502.05	499.00	4.4	22,285	0.02%
2023/05/10	9.9	501.84	1	503.92	503.00	8.9	22,646	0.04%
2023/05/09	0.1	506.41	3	507.31	510.00	-2.9	22,723	-0.01%
2023/05/08	0.5	504.44	7.3	506.62	504.00	-6.8	22,966	-0.03%
2023/05/05	0.3	499.87	1.1	500.04	500.00	-0.8	23,305	0.00%
2023/05/04	2.1	497.05	1	499.00	498.00	1.1	23,897	0.00%
2023/05/03	2.1	497.03	1.1	496.62	496.00	1	24,239	0.00%
2023/05/02	1.8	500.79	1.4	499.96	501.00	0.4	25,256	0.00%
2023/04/28	7.1	499.39	2.4	500.80	502.00	4.7	27,073	0.02%
2023/04/27	14.9	492.12	3	494.49	493.50	11.8	27,121	0.04%
2023/04/26	10.1	492.83	3.5	492.91	491.50	6.6	27,201	0.02%
2023/04/25	21.8	500.42	6	499.83	498.00	15.8	27,974	0.06%
2023/04/24	5.5	506.24	6.2	505.25	507.00	-0.7	27,708	0.00%
2023/04/21	9.4	517.71	14.2	515.14	511.00	-4.8	27,776	-0.02%
2023/04/20	4.6	513.74	4.2	514.03	513.00	0.4	27,903	0.00%
2023/04/19	11.9	511.12	1.2	512.79	510.00	10.7	28,393	0.04%
2023/04/18	0.2	515.91	1.6	516.32	515.00	-1.4	28,390	0.00%
2023/04/17	2.3	515.97	8.2	516.24	520.00	-5.9	28,529	-0.02%
2023/04/14	5.5	515.39	1.3	518.91	516.00	4.1	28,605	0.01%
2023/04/13	16.1	514.38	2.2	516.19	510.00	13.9	28,552	0.05%
2023/04/12	5.4	519.35	1.1	519.94	520.00	4.3	28,488	0.02%
2023/04/11	8.6	523.75	3.1	525.05	524.00	5.5	28,475	0.02%
2023/04/10	0.1	530.07	3.6	529.92	529.00	-3.5	28,640	-0.01%
2023/04/07	0	531.00	11.2	531.19	531.00	-11.2	28,687	-0.04%
2023/04/06	2.4	528.12	6.2	528.48	530.00	-3.8	28,691	-0.01%
2023/03/31	0.1	535.67	1.6	535.92	533.00	-1.5	28,682	-0.01%
2023/03/30	0.7	533.02	4	534.39	535.00	-3.3	28,524	-0.01%
2023/03/29	0	529.00	2.4	527.31	530.00	-2.4	28,807	-0.01%
2023/03/28	2.3	525.59	0.9	525.12	525.00	1.4	29,037	0.00%
2023/03/27	1.3	532.25	4.9	531.84	531.00	-3.6	29,101	-0.01%
2023/03/24	3	537.00	8.6	537.13	539.00	-5.6	29,626	-0.02%
2023/03/23	1.7	535.25	10.5	534.94	538.00	-8.7	29,664	-0.03%
2023/03/22	2.2	528.02	43.7	528.27	533.00	-41.5	29,729	-0.14%
2023/03/21	4.1	514.95	3	514.34	517.00	1.1	29,578	0.00%
2023/03/20	4.5	512.26	1.1	513.04	512.00	3.5	29,623	0.01%
2023/03/17	1.2	514.05	15.7	515.68	518.00	-14.6	29,857	-0.05%
2023/03/16	10.6	506.43	0.5	506.58	505.00	10	29,759	0.03%
2023/03/15	10.6	513.15	2.6	513.42	511.00	8.1	30,002	0.03%
2023/03/14	4.8	511.39	3.4	511.70	510.00	1.4	30,291	0.00%
2023/03/13	1.3	514.30	3.8	514.19	516.00	-2.5	30,423	-0.01%
2023/03/10	6.5	512.89	1.1	513.19	513.00	5.3	30,537	0.02%
2023/03/09	1.2	522.34	1.8	524.82	522.00	-0.6	30,832	0.00%
2023/03/08	0.3	520.09	0.1	519.94	521.00	0.3	31,424	0.00%
2023/03/07	3.9	522.59	26.7	522.21	524.00	-22.8	31,652	-0.07%
2023/03/06	5.5	519.30	5.3	521.74	521.00	0.2	31,886	0.00%
2023/03/03	1.6	517.81	0.7	518.10	516.00	1	32,186	0.00%
2023/03/02	2.2	518.00	3.8	517.35	519.00	-1.6	32,254	0.00%
2023/03/01	2.1	510.09	3.7	518.21	522.00	-1.6	32,536	0.00%
2023/02/24	9.7	519.48	6.8	520.90	511.00	3	32,498	0.01%
2023/02/23	4.1	516.62	6.7	517.00	518.00	-2.5	32,298	-0.01%
2023/02/22	8.9	507.00	2.3	507.57	507.00	6.6	32,473	0.02%
2023/02/21	6.1	514.16	2.6	513.82	516.00	3.5	32,815	0.01%
2023/02/20	4.6	514.96	0.1	516.19	517.00	4.4	34,018	0.01%
2023/02/17	17.9	517.55	3.3	517.06	518.00	14.6	35,571	0.04%
2023/02/16	6.3	527.78	12.3	528.55	528.00	-5.9	36,136	-0.02%
2023/02/15	45.2	526.89	13.1	525.33	525.00	32.1	36,969	0.09%
2023/02/14	0.5	542.63	12.4	544.49	545.00	-11.9	36,474	-0.03%
2023/02/13	0.1	540.00	1.2	539.99	541.00	-1.1	36,980	0.00%
2023/02/10	4.2	544.86	16	542.92	545.00	-11.7	37,131	-0.03%
2023/02/09	1.2	539.00	9.6	539.06	540.00	-8.4	37,247	-0.02%
2023/02/08	2	538.00	25.2	536.84	540.00	-23.1	37,407	-0.06%
2023/02/07	9.3	524.42	1.5	524.10	523.00	7.8	37,484	0.02%
2023/02/06	17.8	529.85	4.6	529.37	526.00	13.2	37,468	0.04%
2023/02/03	22.3	539.71	49.4	539.80	542.00	-27.2	37,646	-0.07%
2023/02/02	2.6	538.96	40	539.15	540.00	-37.4	37,759	-0.10%
2023/02/01	2.4	525.59	7.9	529.63	530.00	-5.4	37,711	-0.01%
2023/01/31	44.2	530.13	6.4	531.88	522.00	37.8	37,910	0.10%
2023/01/30	4.1	537.74	107.6	538.37	543.00	-103.4	37,683	-0.27%	大賣/鉅額交易
2023/01/17	11.4	501.45	8.8	502.20	503.00	2.6	36,883	0.01%
2023/01/16	0.1	503.38	41.4	504.88	505.00	-41.3	37,198	-0.11%
2023/01/13	12.8	500.62	96.8	501.40	500.00	-84	37,224	-0.23%
2023/01/12	1.4	486.70	9	486.45	486.50	-7.7	36,813	-0.02%
2023/01/11	4.4	484.46	7.2	484.09	484.50	-2.8	37,236	-0.01%
2023/01/10	6	484.08	26.7	485.03	486.00	-20.7	37,553	-0.06%
2023/01/09	4.1	474.47	43.5	474.19	481.00	-39.3	37,698	-0.10%
2023/01/06	1.7	457.84	1.2	458.92	458.50	0.5	37,829	0.00%
2023/01/05	1.2	456.53	4.4	458.03	458.50	-3.2	38,114	-0.01%
2023/01/04	2.2	450.61	2.7	453.10	449.50	-0.5	38,613	0.00%
2023/01/03	0.4	445.76	0.4	448.89	453.00	0	39,888	0.00%
2022/12/30	6.8	452.62	3.3	453.03	448.50	3.5	40,170	0.01%
2022/12/29	10.8	444.90	2.6	445.37	446.00	8.2	40,314	0.02%
2022/12/28	13.4	448.23	2.1	449.10	451.00	11.2	40,705	0.03%
2022/12/27	1.1	460.89	1.1	459.09	457.00	0	40,835	0.00%
2022/12/26	2.2	455.60	5.1	456.09	456.50	-2.9	41,264	-0.01%
2022/12/23	16.7	456.39	2.6	456.06	455.00	14.1	41,920	0.03%
2022/12/22	4.2	466.57	4.7	466.62	468.00	-0.5	42,189	0.00%
2022/12/21	5.1	459.80	2	460.49	459.00	3.1	42,527	0.01%
2022/12/20	13.5	459.96	5.9	458.70	457.50	7.6	42,340	0.02%
2022/12/19	19	466.98	3	468.00	466.50	16	42,359	0.04%
2022/12/16	33	468.45	5	468.00	471.00	28	42,503	0.07%
2022/12/15	0.1	476.56	2.3	480.37	480.50	-2.2	42,205	-0.01%
2022/12/14	4.9	479.66	12.2	478.87	480.50	-7.2	42,204	-0.02%
2022/12/13	12.1	474.57	7.1	471.50	471.50	5	42,024	0.01%
2022/12/12	4.7	474.85	0.5	475.50	475.00	4.1	41,755	0.01%
2022/12/09	7.3	479.57	7.9	481.36	481.50	-0.5	42,057	0.00%
2022/12/08	16.6	470.68	5.6	472.81	471.50	10.9	42,010	0.03%
2022/12/07	26.4	478.65	6.9	480.74	475.00	19.5	41,933	0.05%
2022/12/06	17.5	482.84	9.5	484.68	478.00	8	41,599	0.02%
2022/12/05	8.7	491.57	1	492.50	489.00	7.7	41,283	0.02%
2022/12/02	8.6	493.56	3.1	494.80	492.50	5.6	41,276	0.01%
2022/12/01	9.7	503.45	33.8	504.57	498.50	-24.1	41,382	-0.06%
2022/11/30	2.5	486.24	7.2	489.91	490.00	-4.7	40,964	-0.01%
2022/11/29	11.8	477.01	14.5	483.21	487.00	-2.8	40,277	-0.01%
2022/11/28	45	485.14	11.1	485.93	480.50	33.9	40,140	0.08%
2022/11/25	1.6	496.71	26.3	497.15	498.00	-24.7	40,144	-0.06%
2022/11/24	0.5	492.58	11.2	494.60	496.00	-10.7	40,134	-0.03%
2022/11/23	3.5	491.81	18	491.77	492.00	-14.5	40,081	-0.04%
2022/11/22	1.9	479.99	11.3	484.88	491.00	-9.3	39,966	-0.02%
2022/11/21	12.3	486.33	5.7	483.68	482.00	6.6	39,560	0.02%
2022/11/18	14.7	490.98	11.3	490.82	487.00	3.3	39,221	0.01%
2022/11/17	13.2	480.50	27.2	481.33	485.00	-14	38,864	-0.04%
2022/11/16	62.7	490.24	77.2	485.68	487.00	-14.5	38,432	-0.04%
2022/11/15	64.5	476.99	56.8	474.28	480.00	7.7	37,352	0.02%
2022/11/14	8.4	447.14	11	446.62	445.00	-2.6	35,699	-0.01%
2022/11/11	17.5	438.70	107.4	438.34	441.50	-89.9	34,964	-0.26%	大賣/
2022/11/10	16.2	408.92	9.2	408.29	407.50	7.1	34,084	0.02%
2022/11/09	9.6	409.76	26.4	411.03	417.00	-16.8	33,896	-0.05%
2022/11/08	6.2	397.42	19.6	397.85	399.00	-13.4	33,380	-0.04%
2022/11/07	5.9	390.57	14.4	390.84	390.00	-8.5	33,175	-0.03%
2022/11/04	7.4	380.51	7.2	381.18	382.00	0.2	32,981	0.00%
2022/11/03	21.8	385.34	16	384.13	384.00	5.8	32,855	0.02%
2022/11/02	2.2	392.53	6.8	393.96	395.00	-4.5	32,546	-0.01%
2022/11/01	2.7	388.94	2.3	390.61	391.50	0.4	32,493	0.00%
2022/10/31	8.9	383.94	8.5	386.02	390.00	0.4	32,349	0.00%
2022/10/28	29.2	379.36	6.7	379.91	379.50	22.6	32,143	0.07%
2022/10/27	13.3	385.67	26.2	386.11	385.50	-13	31,934	-0.04%
2022/10/26	10.1	373.43	18.2	373.51	376.00	-8.2	31,837	-0.03%
2022/10/25	43.3	376.18	14.4	375.37	371.00	29	31,259	0.09%
2022/10/24	16.7	388.89	7.1	388.59	387.00	9.6	30,471	0.03%
2022/10/21	18.9	391.81	1	393.55	389.50	17.9	30,258	0.06%
2022/10/20	27.1	388.35	16.4	390.70	397.50	10.7	29,946	0.04%
2022/10/19	20.5	398.40	0	402.00	395.50	20.4	29,365	0.07%
2022/10/18	17.8	402.12	10.3	403.66	407.00	7.5	28,847	0.03%
2022/10/17	20.6	399.34	29.1	398.55	397.00	-8.5	28,600	-0.03%
2022/10/14	31.9	412.44	20.3	413.48	412.00	11.7	28,282	0.04%
2022/10/13	11.4	399.50	18.2	400.00	395.00	-6.7	27,964	-0.02%
2022/10/12	28.8	398.39	9.9	398.35	397.50	18.9	27,663	0.07%
2022/10/11	73.7	406.43	13.1	408.40	401.50	60.6	27,423	0.22%
2022/10/07	11	438.99	1.1	438.24	438.00	10	26,691	0.04%
2022/10/06	1.1	448.07	11.4	448.85	451.00	-10.3	26,693	-0.04%
2022/10/05	27.1	445.05	49.6	448.47	445.00	-22.5	26,921	-0.08%
2022/10/04	14.9	429.01	5.4	429.44	429.00	9.5	26,530	0.04%
2022/10/03	7.1	419.45	3.3	418.34	417.00	3.7	26,223	0.01%
2022/09/30	31.3	424.95	20.8	424.89	422.00	10.5	26,254	0.04%
2022/09/29	11.3	435.69	14.8	436.96	435.00	-3.5	26,253	-0.01%
2022/09/28	12.4	441.47	3.5	440.06	438.00	8.9	26,244	0.03%
2022/09/27	8.2	448.66	8.3	447.96	448.00	-0.2	26,506	0.00%
2022/09/26	16.7	446.14	12.2	446.61	446.50	4.5	26,962	0.02%
2022/09/23	22.2	457.85	2.5	457.97	455.00	19.8	27,451	0.07%
2022/09/22	17.2	461.72	0.2	466.07	464.50	17	27,727	0.06%
2022/09/21	7.7	471.29	2.2	473.54	471.00	5.6	27,741	0.02%
2022/09/20	1.7	474.43	2.6	474.24	476.50	-0.9	27,593	0.00%
2022/09/19	3.8	469.06	1.4	467.88	467.00	2.4	27,894	0.01%
2022/09/16	9.3	470.48	3	471.05	472.00	6.3	28,073	0.02%
2022/09/15	6.9	477.80	3	478.17	476.50	3.9	28,147	0.01%
2022/09/14	25.3	480.00	1	480.52	480.00	24.3	28,278	0.09%
2022/09/13	7.3	492.99	7.8	494.14	493.00	-0.4	28,455	0.00%
2022/09/12	4.4	488.10	9	488.46	486.50	-4.5	28,749	-0.02%
2022/09/08	5.2	473.60	0.7	474.29	475.00	4.4	29,113	0.02%
2022/09/07	30.5	475.53	7.2	475.01	472.50	23.3	29,096	0.08%
2022/09/06	3.3	488.71	4.4	488.86	489.00	-1.2	29,112	0.00%
2022/09/05	7	486.38	3.3	485.70	486.00	3.6	29,439	0.01%
2022/09/02	17.8	486.43	2.8	487.21	485.00	15	29,720	0.05%
2022/09/01	46.7	493.12	8	492.06	490.50	38.7	29,578	0.13%
2022/08/31	4.4	494.41	9	500.23	505.00	-4.6	29,198	-0.02%
2022/08/30	14.9	498.24	3	498.01	496.00	11.9	28,856	0.04%
2022/08/29	26.8	497.97	9.4	499.19	498.50	17.5	28,778	0.06%
2022/08/26	6.1	512.51	6.3	513.79	512.00	-0.2	28,629	0.00%
2022/08/25	2	509.50	3.1	508.98	508.00	-1.1	28,769	0.00%
2022/08/24	9.2	504.60	2.1	504.01	503.00	7.1	29,098	0.02%
2022/08/23	6.9	504.10	7	503.43	504.00	-0.1	30,061	0.00%
2022/08/22	12.3	511.27	7.3	511.59	510.00	5	30,315	0.02%
2022/08/19	1.8	519.78	3.7	520.38	519.00	-1.9	30,432	-0.01%
2022/08/18	7.4	519.77	1.1	520.00	520.00	6.3	30,670	0.02%
2022/08/17	3.6	524.85	11.2	525.60	527.00	-7.6	30,742	-0.02%
2022/08/16	3.4	524.08	4.8	524.43	525.00	-1.4	30,586	0.00%
2022/08/15	5.3	522.20	16.5	521.57	523.00	-11.2	30,524	-0.04%
2022/08/12	0.5	515.98	19.3	515.89	517.00	-18.8	30,547	-0.06%
2022/08/11	1.1	511.96	16.2	512.68	514.00	-15.1	30,704	-0.05%
2022/08/10	10.7	501.11	1.8	501.45	500.00	8.9	30,818	0.03%
2022/08/09	6.1	506.78	2.7	507.63	510.00	3.4	30,879	0.01%
2022/08/08	3.8	512.50	2.5	512.20	512.00	1.3	30,879	0.00%
2022/08/05	4.4	513.34	37	512.49	516.00	-32.6	31,041	-0.11%
2022/08/04	2.6	498.40	12.9	499.68	500.00	-10.3	31,033	-0.03%
2022/08/03	1.5	495.19	8.6	496.19	501.00	-7.1	31,051	-0.02%
2022/08/02	18.6	491.15	5	491.20	492.00	13.6	31,285	0.04%
2022/08/01	4.4	501.07	2.2	501.07	504.00	2.2	31,013	0.01%
2022/07/29	5.7	506.85	14.5	508.88	509.00	-8.8	31,151	-0.03%
2022/07/28	7.7	506.20	12.5	505.94	501.00	-4.8	31,006	-0.02%
2022/07/27	5.1	492.62	4.7	495.66	502.00	0.5	30,718	0.00%
2022/07/26	3	494.01	10.1	493.96	495.00	-7.2	30,869	-0.02%
2022/07/25	1.6	500.22	4.4	499.93	499.50	-2.8	31,179	-0.01%
2022/07/22	2.9	502.06	5.6	503.54	503.00	-2.7	31,681	-0.01%
2022/07/21	2.3	496.03	3.2	495.38	501.00	-0.9	32,190	0.00%
2022/07/20	6.3	498.25	10.4	498.66	495.00	-4.1	32,415	-0.01%
2022/07/19	3.9	489.12	2.1	489.52	491.00	1.8	32,545	0.01%
2022/07/18	10.5	493.56	23.6	494.94	495.50	-13	32,701	-0.04%
2022/07/15	12.5	487.76	16.4	486.80	492.50	-4	32,356	-0.01%
2022/07/14	13.7	471.79	9	471.69	475.00	4.7	31,952	0.01%
2022/07/13	14.4	470.35	20.6	470.53	470.50	-6.2	31,697	-0.02%
2022/07/12	5.6	451.90	1.4	451.33	449.50	4.2	31,226	0.01%
2022/07/11	6.8	465.49	6.5	467.65	462.00	0.3	31,311	0.00%
2022/07/08	9.8	466.12	16.9	466.00	467.00	-7.1	31,263	-0.02%
2022/07/07	13.4	453.10	33.3	450.77	457.50	-19.8	31,229	-0.06%
2022/07/06	10.6	438.43	19.9	440.75	435.50	-9.3	30,937	-0.03%
2022/07/05	17	441.17	10.4	440.51	446.00	6.6	30,873	0.02%
2022/07/04	22.2	444.81	25.1	445.73	440.00	-2.9	30,506	-0.01%
2022/07/01	35.5	459.38	45.7	456.43	453.50	-10.2	30,347	-0.03%
2022/06/30	32	479.92	18.5	480.04	476.00	13.6	29,946	0.05%
2022/06/29	5.7	494.41	1.5	495.16	491.00	4.2	29,671	0.01%
2022/06/28	0.6	498.39	2.3	497.51	497.50	-1.6	29,540	-0.01%
2022/06/27	11.9	499.89	24.9	499.36	498.50	-12.9	29,972	-0.04%
2022/06/24	7.4	488.97	8.8	489.26	486.50	-1.4	29,589	0.00%
2022/06/23	26.4	487.81	17.1	487.41	485.50	9.3	29,563	0.03%
2022/06/22	23.5	496.73	5.2	495.73	494.50	18.3	29,273	0.06%
2022/06/21	9.7	502.28	3.3	502.34	505.00	6.4	29,091	0.02%
2022/06/20	21.7	497.30	11	498.90	498.00	10.8	28,969	0.04%
2022/06/17	42.6	501.43	6	500.17	501.00	36.6	28,737	0.13%
2022/06/16	10.3	512.28	2.9	514.12	508.00	7.4	28,369	0.03%
2022/06/15	27.6	509.98	6.1	511.69	509.00	21.5	28,692	0.07%
2022/06/14	29.4	510.22	2.5	510.16	513.00	26.9	29,113	0.09%
2022/06/13	43.8	516.80	4.5	517.07	516.00	39.4	29,231	0.13%
2022/06/10	13.3	530.61	0.1	533.00	530.00	13.1	29,915	0.04%
2022/06/09	8.7	539.53	1.1	537.18	541.00	7.6	30,121	0.03%
2022/06/08	3.2	541.71	14.3	542.66	544.00	-11.2	30,495	-0.04%
2022/06/07	2.8	534.88	0.1	536.63	535.00	2.7	30,939	0.01%
2022/06/06	1.8	542.69	0.7	542.98	540.00	1	31,482	0.00%
2022/06/02	8.3	541.49	3.3	542.46	540.00	5.1	32,503	0.02%
2022/06/01	7	550.46	11.3	552.36	549.00	-4.3	33,586	-0.01%
2022/05/31	10.6	542.87	17.3	555.65	560.00	-6.6	34,031	-0.02%
2022/05/30	7.4	540.03	25.7	542.28	547.00	-18.3	33,392	-0.05%
2022/05/27	2.3	524.19	14	526.05	530.00	-11.7	33,493	-0.03%
2022/05/26	16.6	516.99	1.2	514.24	514.00	15.3	34,140	0.04%
2022/05/25	1.6	522.86	3.5	525.33	524.00	-1.9	35,151	-0.01%
2022/05/24	5.5	526.43	1.3	522.03	520.00	4.3	36,006	0.01%
2022/05/23	4	529.76	2.6	530.30	528.00	1.4	36,242	0.00%
2022/05/20	3.7	525.21	6.7	528.79	530.00	-3	36,525	-0.01%
2022/05/19	8.1	523.75	6.6	523.48	522.00	1.5	36,544	0.00%
2022/05/18	7	537.41	6.7	538.54	538.00	0.3	36,409	0.00%
2022/05/17	3.5	526.44	13.1	527.42	530.00	-9.6	36,201	-0.03%
2022/05/16	2.9	521.47	5.5	520.43	520.00	-2.6	36,213	-0.01%
2022/05/13	5.9	509.68	8.6	511.64	511.00	-2.7	36,226	-0.01%
2022/05/12	18.2	512.53	7	512.61	505.00	11.2	36,205	0.03%
2022/05/11	7.3	522.78	4.5	522.00	521.00	2.8	36,111	0.01%
2022/05/10	26.4	510.50	10.3	509.38	518.00	16.1	36,236	0.04%
2022/05/09	11.4	521.51	3.2	522.37	520.00	8.2	36,043	0.02%
2022/05/06	14.9	528.67	1.1	528.29	528.00	13.8	36,311	0.04%
2022/05/05	6.2	541.60	5.6	541.20	542.00	0.6	36,719	0.00%
2022/05/04	7.4	532.64	4	534.75	534.00	3.4	36,878	0.01%
2022/05/03	10.7	535.34	7.4	534.70	531.00	3.3	37,474	0.01%
2022/04/29	10.1	540.75	13.8	540.02	538.00	-3.7	37,822	-0.01%
2022/04/28	18.3	526.97	10.1	529.33	531.00	8.2	38,037	0.02%
2022/04/27	57.5	529.13	21.2	528.92	526.00	36.3	38,056	0.10%
2022/04/26	24.1	547.07	0.4	545.71	546.00	23.6	37,799	0.06%
2022/04/25	49.1	548.68	7.5	548.91	547.00	41.6	37,929	0.11%
2022/04/22	27	558.01	1.3	557.47	558.00	25.7	38,201	0.07%
2022/04/21	4	567.96	1.5	570.36	565.00	2.6	39,298	0.01%
2022/04/20	2.9	566.57	7.3	569.45	570.00	-4.3	39,626	-0.01%
2022/04/19	5.5	564.82	3.6	566.84	565.00	1.9	39,813	0.00%
2022/04/18	6.1	561.34	0.3	564.67	561.00	5.8	40,089	0.01%
2022/04/15	27.4	563.09	7.1	562.47	562.00	20.3	40,464	0.05%
2022/04/14	16.3	575.52	4.7	575.26	573.00	11.6	40,632	0.03%
2022/04/13	9.1	571.85	17.8	572.72	573.00	-8.7	41,201	-0.02%
2022/04/12	16.5	558.24	7.1	556.37	557.00	9.4	41,763	0.02%
2022/04/11	36.6	561.07	2.4	561.58	558.00	34.2	42,575	0.08%
2022/04/08	13	567.27	3.2	567.68	567.00	9.9	43,114	0.02%
2022/04/07	44.7	569.61	4.1	568.83	566.00	40.6	42,975	0.09%
2022/04/06	13.9	578.42	1	577.04	578.00	12.9	42,670	0.03%
2022/04/01	15.2	585.57	1.1	588.79	589.00	14.1	42,608	0.03%
2022/03/31	1.1	595.10	5.5	599.69	597.00	-4.4	42,383	-0.01%
2022/03/30	3	599.33	14.3	598.75	600.00	-11.3	42,190	-0.03%
2022/03/29	1.4	585.76	0.3	587.60	589.00	1.1	41,780	0.00%
2022/03/28	5.9	582.84	3.1	584.35	584.00	2.8	41,696	0.01%
2022/03/25	9.6	596.68	9.4	596.58	598.00	0.2	41,541	0.00%
2022/03/24	0.6	589.36	12.2	586.46	591.00	-11.6	41,462	-0.03%
2022/03/23	1	587.97	8	589.12	590.00	-7	41,530	-0.02%
2022/03/22	8.1	582.51	1	581.00	583.00	7.1	41,462	0.02%
2022/03/21	1.7	586.51	9.6	586.44	586.00	-7.9	41,489	-0.02%
2022/03/18	4.8	579.60	5.3	580.03	581.00	-0.5	41,509	0.00%
2022/03/17	7.8	578.37	40.1	578.71	582.00	-32.4	41,034	-0.08%
2022/03/16	38.9	557.84	0.1	558.29	558.00	38.7	40,193	0.10%
2022/03/15	76.1	559.98	5.5	559.29	558.00	70.6	39,654	0.18%
2022/03/14	33.7	574.95	15.3	573.14	572.00	18.4	38,771	0.05%
2022/03/11	34	576.99	0.2	577.99	575.00	33.8	38,519	0.09%
2022/03/10	24.5	587.01	23.4	585.52	587.00	1	38,267	0.00%
2022/03/09	56.1	569.98	5.2	570.90	568.00	50.9	37,892	0.13%
2022/03/08	47.4	565.35	18.1	566.16	563.00	29.3	37,776	0.08%
2022/03/07	84	578.38	19.6	577.01	576.00	64.4	36,818	0.17%
2022/03/04	52.1	595.40	6.3	595.73	595.00	45.8	36,413	0.13%
2022/03/03	25.7	602.57	2.7	603.04	602.00	23	35,872	0.06%
2022/03/02	11.9	601.84	0.4	603.40	601.00	11.6	35,752	0.03%
2022/03/01	23.7	605.68	3.1	601.33	604.00	20.5	35,275	0.06%
2022/02/25	66.7	604.60	6.4	606.13	604.00	60.2	34,503	0.17%
2022/02/24	80.9	611.07	49.4	606.99	604.00	31.4	33,345	0.09%
2022/02/23	22.7	625.58	1	625.01	625.00	21.7	32,459	0.07%
2022/02/22	31.1	626.59	7.4	626.76	627.00	23.6	32,519	0.07%
2022/02/21	22.3	633.63	0	0.00	632.00	22.3	32,286	0.07%
2022/02/18	10.6	637.58	10.2	637.63	637.00	0.4	32,218	0.00%
2022/02/17	4.5	643.40	3.1	643.37	645.00	1.4	32,220	0.00%
2022/02/16	9.5	643.53	8.4	644.47	646.00	1.1	32,177	0.00%
2022/02/15	17.2	635.08	0	637.00	633.00	17.2	32,021	0.05%
2022/02/14	19.6	636.85	0.5	638.21	637.00	19.1	31,963	0.06%
2022/02/11	2.4	644.16	3.2	647.43	650.00	-0.7	31,766	0.00%
2022/02/10	2.2	641.91	8.6	643.37	649.00	-6.4	31,980	-0.02%
2022/02/09	4.9	631.99	6.1	635.15	633.00	-1.2	31,733	0.00%
2022/02/08	12.9	636.44	3.1	637.35	628.00	9.8	31,787	0.03%
2022/02/07	9.1	634.10	1.1	638.71	635.00	8	31,425	0.03%
2022/01/26	13	637.47	9.2	638.57	636.00	3.8	30,649	0.01%
2022/01/25	33	641.76	3	640.33	641.00	30	30,403	0.10%
2022/01/24	7.7	643.05	18.1	643.76	653.00	-10.4	29,800	-0.03%
2022/01/21	34.1	641.39	12.8	641.45	641.00	21.3	29,444	0.07%
2022/01/20	26	651.58	10.5	651.89	651.00	15.5	28,894	0.05%
2022/01/19	9.3	654.97	4.2	652.89	654.00	5.1	28,369	0.02%
2022/01/18	31.9	669.65	11.4	668.21	662.00	20.5	28,030	0.07%
2022/01/17	5.5	684.33	38.7	684.21	683.00	-33.2	27,585	-0.12%
2022/01/14	41.5	669.22	82.4	668.87	672.00	-40.9	26,825	-0.15%
2022/01/13	21.3	657.96	29.9	658.85	661.00	-8.6	25,511	-0.03%
2022/01/12	12.3	654.09	35.1	655.27	660.00	-22.8	25,150	-0.09%
2022/01/11	3.1	643.80	16.9	644.18	651.00	-13.7	24,793	-0.06%
2022/01/10	15.5	637.73	14.9	639.83	643.00	0.6	24,559	0.00%
2022/01/07	25.9	637.37	20.8	635.30	634.00	5.1	24,807	0.02%
2022/01/06	17.9	639.71	16.4	641.83	644.00	1.5	24,402	0.01%
2022/01/05	27.6	652.99	23.3	659.38	650.00	4.3	23,830	0.02%
2022/01/04	31.8	652.03	75.4	651.05	656.00	-43.6	23,113	-0.19%
2022/01/03	20.6	627.63	81	627.77	631.00	-60.4	22,096	-0.27%
2021/12/30	2.2	616.44	7.3	617.26	615.00	-5.1	21,411	-0.02%
2021/12/29	2.4	616.41	25.9	616.31	616.00	-23.5	21,625	-0.11%
2021/12/28	11.1	613.09	31.4	613.52	615.00	-20.3	21,780	-0.09%
2021/12/27	2	608.50	56.6	608.54	606.00	-54.6	21,565	-0.25%
2021/12/24	1.2	606.53	3.3	606.59	604.00	-2	21,905	-0.01%
2021/12/23	10	607.00	15.1	604.07	606.00	-5.1	22,229	-0.02%
2021/12/22	1.4	599.73	1.1	599.09	600.00	0.3	22,772	0.00%
2021/12/21	0.5	598.05	1	599.00	597.00	-0.5	22,887	0.00%
2021/12/20	6.3	599.86	0	604.00	598.00	6.3	22,928	0.03%
2021/12/17	0	602.00	1	607.00	607.00	-1	22,850	0.00%
2021/12/16	22.6	602.47	23.5	602.58	605.00	-0.9	22,810	0.00%
2021/12/15	5.9	598.64	1.1	598.13	600.00	4.8	23,123	0.02%
2021/12/14	7.8	597.67	0.2	599.00	599.00	7.6	23,438	0.03%
2021/12/13	3.2	604.11	1	607.00	601.00	2.2	23,437	0.01%
2021/12/10	2	605.97	3.4	606.10	605.00	-1.3	23,532	-0.01%
2021/12/09	14.1	604.92	3.2	607.84	608.00	10.9	23,598	0.05%
2021/12/08	11.5	608.31	7	610.99	602.00	4.5	23,667	0.02%
2021/12/07	11	599.15	1.1	606.23	607.00	9.9	23,591	0.04%
2021/12/06	6.6	601.23	0.1	605.18	600.00	6.5	23,593	0.03%
2021/12/03	5.5	608.14	3	608.00	608.00	2.5	23,830	0.01%
2021/12/02	4.3	607.43	38.9	611.51	615.00	-34.7	23,887	-0.15%
2021/12/01	0.3	600.52	4.7	599.49	600.00	-4.4	24,062	-0.02%
2021/11/30	8.6	595.59	0.4	599.05	596.00	8.2	24,563	0.03%
2021/11/29	4.7	595.78	5	593.81	593.00	-0.3	23,931	0.00%
2021/11/26	21.3	594.03	4.4	597.36	596.00	16.9	24,042	0.07%
2021/11/25	4.2	603.24	1.1	605.83	603.00	3.1	24,477	0.01%
2021/11/24	8.2	604.15	26.7	603.71	603.00	-18.5	24,888	-0.07%
2021/11/23	3.1	612.02	0.5	612.02	612.00	2.6	24,999	0.01%
2021/11/22	2.5	615.86	2.4	615.92	615.00	0.1	25,405	0.00%
2021/11/19	4	618.62	16.9	619.43	618.00	-12.9	25,525	-0.05%
2021/11/18	0	0.00	9.2	612.37	613.00	-9.2	25,347	-0.04%
2021/11/17	1	609.03	3.2	610.94	610.00	-2.1	25,574	-0.01%
2021/11/16	1.1	609.80	21.1	610.37	610.00	-20	26,005	-0.08%
2021/11/15	0	0.00	6.2	609.30	608.00	-6.2	26,303	-0.02%
2021/11/12	4.2	604.63	4.1	608.73	604.00	0.1	26,772	0.00%
2021/11/11	14.4	603.05	8.4	602.63	606.00	6	27,033	0.02%
2021/11/10	1.6	609.55	18.9	610.33	612.00	-17.4	27,047	-0.06%
2021/11/09	11.8	610.65	27	612.79	611.00	-15.2	27,155	-0.06%
2021/11/08	2	599.00	12.5	600.54	602.00	-10.5	26,754	-0.04%
2021/11/05	6.1	598.34	34.8	598.42	600.00	-28.7	26,758	-0.11%
2021/11/04	10.7	587.83	1	589.04	587.00	9.7	26,490	0.04%
2021/11/03	2	592.51	5.3	594.35	592.00	-3.3	26,481	-0.01%
2021/11/02	3.2	590.17	4.5	593.79	592.00	-1.3	26,538	0.00%
2021/11/01	3.1	590.65	0.1	590.42	590.00	3.1	26,537	0.01%
2021/10/29	20.4	591.65	15	590.20	590.00	5.4	26,607	0.02%
2021/10/28	6.1	592.88	0	0.00	595.00	6.1	26,557	0.02%
2021/10/27	1.5	597.02	18	596.89	599.00	-16.5	26,672	-0.06%
2021/10/26	3.1	594.32	3.5	597.42	599.00	-0.4	26,739	0.00%
2021/10/25	6.8	592.13	0.2	593.91	593.00	6.5	26,792	0.02%
2021/10/22	3	596.67	8.6	599.84	600.00	-5.6	27,115	-0.02%
2021/10/21	7	599.43	7.4	597.56	596.00	-0.3	27,178	0.00%
2021/10/20	10.2	600.74	6.2	599.60	598.00	4	27,268	0.01%
2021/10/19	10.1	596.81	21.1	598.31	600.00	-11	27,250	-0.04%
2021/10/18	19.7	599.56	17.2	596.26	590.00	2.5	27,394	0.01%
2021/10/15	4.9	593.91	73.1	594.20	600.00	-68.3	27,505	-0.25%
2021/10/14	2.3	573.80	5	576.00	573.00	-2.7	26,875	-0.01%
2021/10/13	8.5	571.58	7.1	571.02	571.00	1.4	27,320	0.01%
2021/10/12	21.2	568.48	10.2	571.94	575.00	10.9	27,970	0.04%
2021/10/08	3.8	576.04	0	0.00	575.00	3.8	27,894	0.01%
2021/10/07	4.1	579.50	6.5	578.29	580.00	-2.4	28,229	-0.01%
2021/10/06	25.5	566.53	2.1	568.98	571.00	23.5	28,639	0.08%
2021/10/05	22.2	565.60	7.1	563.85	572.00	15.1	28,619	0.05%
2021/10/04	7.7	572.21	9.1	570.78	572.00	-1.3	28,539	0.00%
2021/10/01	27.3	572.53	13	573.62	574.00	14.3	28,542	0.05%
2021/09/30	10.6	580.21	16.1	579.52	580.00	-5.5	28,214	-0.02%
2021/09/29	43.6	579.51	10.3	579.54	580.00	33.3	27,922	0.12%
2021/09/28	9.5	593.85	1.1	594.10	594.00	8.4	27,582	0.03%
2021/09/27	2.1	598.01	1.2	597.07	602.00	0.9	27,608	0.00%
2021/09/24	5.3	594.76	9	595.11	598.00	-3.7	27,588	-0.01%
2021/09/23	5.6	589.51	3.2	591.06	588.00	2.3	27,724	0.01%
2021/09/22	22.9	586.35	3.4	587.14	586.00	19.5	27,840	0.07%
2021/09/17	2.5	606.74	9.4	606.23	600.00	-6.9	27,413	-0.03%
2021/09/16	14.4	602.75	4.3	602.32	600.00	10.2	27,048	0.04%
2021/09/15	8.2	609.03	14.3	610.56	607.00	-6.1	26,949	-0.02%
2021/09/14	10.1	614.00	4.7	613.36	613.00	5.4	27,131	0.02%
2021/09/13	9.8	615.81	0	616.00	615.00	9.8	27,354	0.04%
2021/09/10	7.1	618.46	1.1	619.84	622.00	6.1	27,838	0.02%
2021/09/09	13.6	614.03	4.1	616.83	619.00	9.5	28,111	0.03%
2021/09/08	12.7	617.98	14.1	617.51	619.00	-1.4	28,180	0.00%
2021/09/07	11	624.92	14.4	626.57	623.00	-3.4	27,980	-0.01%
2021/09/06	25.9	629.71	39.4	629.06	631.00	-13.6	27,971	-0.05%
2021/09/03	16.9	613.18	48.4	618.06	620.00	-31.4	27,449	-0.11%
2021/09/02	3.1	611.95	11.4	611.20	607.00	-8.4	27,066	-0.03%
2021/09/01	1.5	609.93	34.7	611.91	613.00	-33.2	26,999	-0.12%
2021/08/31	6.5	606.87	43	606.00	614.00	-36.6	26,721	-0.14%
2021/08/30	6.4	601.20	23.4	602.34	605.00	-17	26,128	-0.07%
2021/08/27	4.4	597.18	20.1	597.34	599.00	-15.7	25,782	-0.06%
2021/08/26	41.9	595.62	37	594.77	594.00	4.9	25,682	0.02%
2021/08/25	5.7	581.93	9.5	581.14	585.00	-3.9	25,316	-0.02%
2021/08/24	3.4	573.22	2.3	572.18	572.00	1.1	25,155	0.00%
2021/08/23	3.2	567.33	6.3	567.60	566.00	-3.2	25,251	-0.01%
2021/08/20	20	556.78	14.6	557.18	552.00	5.4	25,175	0.02%
2021/08/19	26.7	563.78	13.8	561.06	559.00	13	25,451	0.05%
2021/08/18	13.1	569.72	5	569.60	574.00	8.1	25,116	0.03%
2021/08/17	5.3	579.49	1.4	580.91	580.00	3.9	24,938	0.02%
2021/08/16	3.5	581.82	5.2	581.82	584.00	-1.7	24,674	-0.01%
2021/08/13	7.4	580.45	0.1	581.00	581.00	7.3	24,808	0.03%
2021/08/12	2.6	585.60	2	585.02	586.00	0.5	24,928	0.00%
2021/08/11	2.2	587.49	3.9	586.79	590.00	-1.7	25,152	-0.01%
2021/08/10	0.1	590.00	1.5	591.90	591.00	-1.5	25,546	-0.01%
2021/08/09	2.1	584.59	7.2	589.33	595.00	-5.1	26,196	-0.02%
2021/08/06	5.1	590.20	6.1	590.67	591.00	-1.1	26,530	0.00%
2021/08/05	2.1	594.99	5.6	596.40	596.00	-3.5	27,414	-0.01%
2021/08/04	1.3	594.73	10.2	596.27	596.00	-8.9	29,354	-0.03%
2021/08/03	0.3	591.33	10.2	591.67	594.00	-9.9	30,002	-0.03%
2021/08/02	3	583.65	11.8	585.00	590.00	-8.8	29,962	-0.03%
2021/07/30	1.5	581.00	8.4	580.40	580.00	-6.9	30,038	-0.02%
2021/07/29	7.1	581.08	2	582.99	583.00	5	30,233	0.02%
2021/07/28	13.8	575.19	1.4	578.23	579.00	12.5	30,333	0.04%
2021/07/27	6.1	581.11	2.2	581.07	580.00	3.9	30,401	0.01%
2021/07/26	20.6	581.49	3.3	586.15	580.00	17.3	30,799	0.06%
2021/07/23	5.8	585.39	1.3	586.60	585.00	4.5	30,969	0.01%
2021/07/22	2.4	589.01	15.3	591.91	591.00	-12.9	31,114	-0.04%
2021/07/21	17.1	583.58	5.5	582.52	585.00	11.6	31,118	0.04%
2021/07/20	3.3	581.72	0.4	582.70	581.00	3	31,202	0.01%
2021/07/19	41.5	581.26	10.3	581.64	582.00	31.3	31,407	0.10%
2021/07/16	52.4	590.81	14.8	591.56	589.00	37.5	31,294	0.12%
2021/07/15	4.3	611.55	16.7	612.34	614.00	-12.4	30,968	-0.04%
2021/07/14	13.7	612.38	22.1	612.32	613.00	-8.4	31,179	-0.03%
2021/07/13	9.9	605.00	59.1	604.21	607.00	-49.2	30,943	-0.16%
2021/07/12	5.4	592.66	22.6	594.69	593.00	-17.3	30,876	-0.06%
2021/07/09	17.4	582.10	1.2	582.47	584.00	16.2	30,911	0.05%
2021/07/08	7.6	588.92	7.3	590.96	588.00	0.3	30,928	0.00%
2021/07/07	1.2	592.61	9.2	591.32	594.00	-8.1	31,008	-0.03%
2021/07/06	4.4	592.65	1.5	591.19	592.00	2.9	31,101	0.01%
2021/07/05	1.1	591.18	2.3	593.48	591.00	-1.2	31,340	0.00%
2021/07/02	2.4	588.25	7.2	588.87	588.00	-4.7	31,258	-0.02%
2021/07/01	2.2	593.95	5.3	593.89	593.00	-3.2	31,362	-0.01%
2021/06/30	1	596.96	8.4	597.26	595.00	-7.4	31,667	-0.02%
2021/06/29	1	593.93	13.7	594.28	595.00	-12.7	31,970	-0.04%
2021/06/28	2.4	587.29	4.2	587.52	590.00	-1.8	32,137	-0.01%
2021/06/25	0	592.18	12.2	591.56	591.00	-12.1	32,438	-0.04%
2021/06/24	1.4	589.67	3.4	593.84	590.00	-2	32,754	-0.01%
2021/06/23	8	594.74	19.6	592.64	595.00	-11.6	33,092	-0.03%
2021/06/22	23.3	581.14	7.3	582.36	578.00	16	33,647	0.05%
2021/06/21	41.8	585.77	6.9	586.25	583.00	34.9	34,968	0.10%
2021/06/18	4.2	604.21	8.4	602.67	603.00	-4.1	34,720	-0.01%
2021/06/17	6.6	599.89	4.8	603.94	606.00	1.8	34,743	0.01%
2021/06/16	6.2	606.00	3.8	606.81	605.00	2.4	35,540	0.01%
2021/06/15	3.2	607.86	13.5	607.74	609.00	-10.3	35,598	-0.03%
2021/06/11	5.9	601.52	16.9	601.98	602.00	-11	35,823	-0.03%
2021/06/10	4.4	594.93	12.3	594.74	599.00	-7.9	36,035	-0.02%
2021/06/09	8	584.65	7.3	585.28	586.00	0.7	36,016	0.00%
2021/06/08	4.9	592.55	4	590.76	589.00	0.8	36,234	0.00%
2021/06/07	6.3	590.92	4.1	591.71	592.00	2.1	36,918	0.01%
2021/06/04	2.1	592.04	1.2	591.59	595.00	0.9	37,301	0.00%
2021/06/03	9.5	598.38	0.9	597.11	596.00	8.6	38,183	0.02%
2021/06/02	4.4	596.61	5.8	596.27	595.00	-1.4	38,551	0.00%
2021/06/01	4.3	596.22	4.8	596.90	598.00	-0.5	39,517	0.00%
2021/05/31	4.7	593.43	16.7	594.56	597.00	-12	40,346	-0.03%
2021/05/28	9.3	586.20	14.6	589.25	590.00	-5.3	40,639	-0.01%
2021/05/27	10.3	576.67	4.3	576.54	582.00	6	41,053	0.01%
2021/05/26	11.2	584.46	14.7	585.30	585.00	-3.5	41,879	-0.01%
2021/05/25	5.5	581.21	25.9	580.69	583.00	-20.5	42,287	-0.05%
2021/05/24	5.3	568.08	0.3	569.65	568.00	5	42,837	0.01%
2021/05/21	4.4	571.53	10.3	571.35	573.00	-5.9	43,410	-0.01%
2021/05/20	10.7	563.39	6.3	566.86	567.00	4.3	43,561	0.01%
2021/05/19	11.2	567.62	8.3	567.70	567.00	2.9	43,903	0.01%
2021/05/18	34.5	563.32	70.7	562.77	572.00	-36.2	44,304	-0.08%
2021/05/17	10.6	548.54	54.5	547.35	549.00	-44	45,369	-0.10%
2021/05/14	20.7	556.27	10.4	555.31	557.00	10.3	45,319	0.02%
2021/05/13	40.2	553.31	29.5	554.09	547.00	10.7	45,467	0.02%
2021/05/12	90	547.18	80.6	550.91	560.00	9.4	45,166	0.02%
2021/05/11	51.4	574.46	54.2	574.81	571.00	-2.8	44,280	-0.01%
2021/05/10	7.2	590.41	15.7	592.66	589.00	-8.4	44,416	-0.02%
2021/05/07	6.2	595.40	31.5	595.46	599.00	-25.3	45,584	-0.06%
2021/05/06	16.4	583.78	4.5	584.86	587.00	12	46,722	0.03%
2021/05/05	14.5	587.09	12	587.37	585.00	2.6	47,208	0.01%
2021/05/04	27.7	587.37	27.4	587.49	591.00	0.3	48,387	0.00%
2021/05/03	32.1	591.29	8.5	590.38	588.00	23.6	49,264	0.05%
2021/04/29	9.2	602.42	5.6	606.07	600.00	3.6	50,651	0.01%
2021/04/28	16.4	602.90	1.3	604.82	602.00	15.1	51,603	0.03%
2021/04/27	5	607.77	6.9	608.31	610.00	-1.9	52,569	0.00%
2021/04/26	8.7	607.93	20	606.35	610.00	-11.3	52,974	-0.02%
2021/04/23	4.8	595.37	3.5	597.58	602.00	1.3	53,221	0.00%
2021/04/22	18.1	594.29	13.2	594.20	591.00	4.9	54,289	0.01%
2021/04/21	55.7	594.62	5.6	595.78	592.00	50.1	54,977	0.09%
2021/04/20	21.3	598.62	11.8	599.01	602.00	9.5	55,381	0.02%
2021/04/19	16.2	603.37	10.6	603.85	603.00	5.6	55,639	0.01%
2021/04/16	23.3	606.46	43.9	606.35	610.00	-20.6	56,050	-0.04%
2021/04/15	9.6	610.94	25.9	614.51	619.00	-16.3	56,233	-0.03%
2021/04/14	23.9	606.06	10.5	606.91	612.00	13.4	56,528	0.02%
2021/04/13	9.5	608.08	4.7	608.87	605.00	4.8	56,911	0.01%
2021/04/12	10.5	606.11	7.2	607.91	605.00	3.3	57,051	0.01%
2021/04/09	43.6	611.45	15.3	612.50	610.00	28.3	57,321	0.05%
2021/04/08	12.6	607.45	7.6	608.86	613.00	5.1	57,365	0.01%
2021/04/07	7.3	608.58	16.7	609.98	610.00	-9.5	57,737	-0.02%
2021/04/06	4.3	610.79	22.2	611.96	610.00	-18	57,660	-0.03%
2021/04/01	4.5	599.08	31.6	598.83	602.00	-27.1	57,368	-0.05%
2021/03/31	22.3	589.02	17	591.71	587.00	5.3	56,856	0.01%
2021/03/30	13.2	596.13	10.2	596.52	597.00	3	56,461	0.01%
2021/03/29	6.5	599.15	23.5	599.23	599.00	-16.9	56,211	-0.03%
2021/03/26	15.9	588.48	29.4	587.14	590.00	-13.5	55,953	-0.02%
2021/03/25	47.4	573.89	17.9	572.29	575.00	29.5	55,920	0.05%
2021/03/24	90.8	578.09	18.7	578.05	576.00	72.1	55,457	0.13%
2021/03/23	10.2	596.66	4.1	596.80	594.00	6.1	54,309	0.01%
2021/03/22	16.4	593.40	9.3	589.63	593.00	7.1	54,686	0.01%
2021/03/19	32.7	593.36	10.6	593.11	591.00	22.1	54,782	0.04%
2021/03/18	6.6	604.89	8.3	605.53	602.00	-1.6	54,107	0.00%
2021/03/17	26.8	606.59	6	604.93	604.00	20.8	54,378	0.04%
2021/03/16	8.8	610.97	13.7	609.44	613.00	-4.9	54,428	-0.01%
2021/03/15	4.6	610.97	12.1	610.75	611.00	-7.5	54,533	-0.01%
2021/03/12	16.4	613.35	20.1	613.10	614.00	-3.7	54,756	-0.01%
2021/03/11	17.7	606.00	20.5	606.79	609.00	-2.8	54,940	-0.01%
2021/03/10	20.1	598.01	16.4	595.41	597.00	3.7	54,886	0.01%
2021/03/09	34.1	589.88	22.5	591.36	595.00	11.6	54,812	0.02%
2021/03/08	45.8	606.38	9.1	604.21	598.00	36.6	54,509	0.07%
2021/03/05	42.2	592.79	17.2	593.74	601.00	25	54,407	0.05%
2021/03/04	46.6	604.19	4.6	605.87	601.00	42.1	55,072	0.08%
2021/03/03	16.9	612.18	15.1	613.70	622.00	1.8	54,495	0.00%
2021/03/02	24.4	615.26	14.4	612.61	609.00	10	54,173	0.02%
2021/02/26	84.2	612.01	26.8	612.90	606.00	57.4	53,964	0.11%
2021/02/25	14.7	632.76	6.9	632.41	635.00	7.8	52,692	0.01%
2021/02/24	50.5	630.33	26	629.47	625.00	24.4	52,607	0.05%
2021/02/23	27.4	639.33	9.1	638.78	641.00	18.4	52,044	0.04%
2021/02/22	27.9	655.49	14.1	656.06	650.00	13.9	51,947	0.03%
2021/02/19	28.1	650.56	57.7	652.15	652.00	-29.6	52,176	-0.06%
2021/02/18	25	659.46	27.6	661.04	660.00	-2.6	52,545	0.00%
2021/02/17	45	664.37	41.4	663.32	663.00	3.6	53,026	0.01%
2021/02/05	27	635.59	48	635.63	632.00	-21	51,751	-0.04%
2021/02/04	37.5	626.88	11.7	625.46	627.00	25.7	51,532	0.05%
2021/02/03	19.7	636.50	10.1	635.04	630.00	9.6	51,372	0.02%
2021/02/02	56.1	631.65	43.2	631.36	632.00	12.8	51,141	0.03%
2021/02/01	41.3	602.37	55.5	595.78	611.00	-14.1	50,489	-0.03%
2021/01/29	52.8	602.07	30.3	601.04	591.00	22.5	49,869	0.05%
2021/01/28	50.2	601.60	51.7	600.89	601.00	-1.4	48,943	0.00%
2021/01/27	51.2	619.72	54.3	617.60	615.00	-3.1	47,962	-0.01%
2021/01/26	80.2	626.99	75.5	621.39	617.00	4.7	47,470	0.01%
2021/01/25	104	635.54	77.8	634.86	633.00	26.2	46,362	0.06%	大買/
2021/01/22	169.1	655.93	84.1	655.89	649.00	85	45,606	0.19%	大買/
2021/01/21	101.3	662.13	73.8	664.56	673.00	27.5	44,212	0.06%	大買/
2021/01/20	72.2	642.45	53.9	642.28	647.00	18.3	43,140	0.04%
2021/01/19	37.8	624.75	37.3	622.94	627.00	0.5	42,109	0.00%
2021/01/18	55.3	603.20	43.9	600.01	607.00	11.4	41,518	0.03%
2021/01/15	75.5	613.76	53.3	614.00	601.00	22.2	41,069	0.05%
2021/01/14	90	592.34	30.4	592.49	592.00	59.6	39,930	0.15%
2021/01/13	65	597.18	30.7	598.21	605.00	34.2	39,145	0.09%
2021/01/12	50.2	590.07	30	588.16	591.00	20.3	38,521	0.05%
2021/01/11	45.6	577.78	24.6	578.15	584.00	20.9	38,259	0.05%
2021/01/08	61.1	575.77	47.2	577.40	580.00	13.9	38,224	0.04%
2021/01/07	33.3	561.48	43.3	562.79	565.00	-10.1	38,028	-0.03%
2021/01/06	40.6	547.98	50.5	551.34	549.00	-9.9	37,855	-0.03%
2021/01/05	4.6	537.74	15.3	539.69	542.00	-10.7	37,732	-0.03%
2021/01/04	22.8	536.34	33.7	535.20	536.00	-10.8	38,236	-0.03%
2020/12/31	26.2	525.84	10.5	526.05	530.00	15.8	38,602	0.04%
2020/12/30	8.6	521.00	47.5	520.50	525.00	-38.9	38,818	-0.10%
2020/12/29	6.7	514.51	44.7	514.48	515.00	-38.1	38,642	-0.10%
2020/12/28	3.2	512.70	78.4	514.59	515.00	-75.2	38,859	-0.19%
2020/12/25	15.3	513.59	4	513.50	511.00	11.3	38,996	0.03%
2020/12/24	5.5	510.39	6	509.83	510.00	-0.5	39,326	0.00%
2020/12/23	8.6	509.05	6.1	508.18	509.00	2.5	39,646	0.01%
2020/12/22	10.4	511.24	10.3	509.07	509.00	0.2	39,989	0.00%
2020/12/21	3.4	512.60	27.3	511.35	516.00	-23.9	40,943	-0.06%
2020/12/18	5.3	508.86	6.1	509.02	510.00	-0.8	41,123	0.00%
2020/12/17	12.9	510.32	13.4	510.97	508.00	-0.5	41,059	0.00%
2020/12/16	33.3	512.04	10.3	513.61	512.00	23	41,077	0.06%
2020/12/15	41.7	505.89	22.8	506.11	504.00	18.9	41,083	0.05%
2020/12/14	37	509.82	10	509.00	508.00	27	41,120	0.07%
2020/12/11	70.7	511.30	23	509.31	516.00	47.7	41,686	0.11%
2020/12/10	43.2	511.74	5.2	511.50	512.00	38	41,575	0.09%
2020/12/09	20.2	521.41	4	521.06	520.00	16.2	41,518	0.04%
2020/12/08	40.8	515.97	26.5	519.56	524.00	14.2	41,368	0.03%
2020/12/07	78.3	511.58	11.4	511.63	514.00	67	41,273	0.16%
2020/12/04	18.8	500.58	34.2	502.68	503.00	-15.5	41,210	-0.04%
2020/12/03	9.2	497.98	12.1	498.42	497.00	-2.9	40,753	-0.01%
2020/12/02	11.2	497.84	31.5	497.64	499.00	-20.3	40,690	-0.05%
2020/12/01	12.6	487.83	15	488.43	490.00	-2.4	40,613	-0.01%
2020/11/30	38.2	485.87	5.1	487.74	480.50	33.1	40,578	0.08%
2020/11/27	11.6	488.09	7.1	490.10	489.00	4.5	39,162	0.01%
2020/11/26	6.4	489.45	13.1	491.19	489.00	-6.7	39,236	-0.02%
2020/11/25	29.9	489.19	10.3	489.38	487.00	19.6	40,109	0.05%
2020/11/24	20.5	495.77	7.3	494.33	492.00	13.2	40,365	0.03%
2020/11/23	13.5	495.96	26.3	494.86	496.50	-12.8	40,657	-0.03%
2020/11/20	19.4	487.60	19.2	486.87	488.00	0.2	40,675	0.00%
2020/11/19	36	491.89	21	492.62	490.00	15	40,736	0.04%
2020/11/18	35.9	491.98	21.7	494.11	497.00	14.3	40,806	0.04%
2020/11/17	67.2	495.09	49.4	493.01	485.50	17.8	40,662	0.04%
2020/11/16	90.6	473.65	67.5	475.21	484.00	23.1	40,705	0.06%
2020/11/13	8.9	460.02	17	460.09	462.00	-8.1	39,864	-0.02%
2020/11/12	3.2	458.77	37.4	460.13	458.00	-34.2	40,040	-0.09%
2020/11/11	12.9	454.91	9.6	454.97	457.00	3.3	39,939	0.01%
2020/11/10	14.9	451.53	18.1	451.31	451.00	-3.2	39,717	-0.01%
2020/11/09	18.2	458.06	25.7	457.25	458.50	-7.5	39,875	-0.02%
2020/11/06	1.6	453.00	17.1	453.15	452.50	-15.5	40,088	-0.04%
2020/11/05	18.3	447.75	18.1	448.75	451.00	0.2	40,159	0.00%
2020/11/04	33.2	446.29	57.1	449.60	450.00	-23.9	40,178	-0.06%
2020/11/03	6.5	439.76	9	440.12	441.00	-2.5	40,162	-0.01%
2020/11/02	19.8	430.57	7.1	432.77	435.50	12.8	40,339	0.03%
2020/10/30	20.1	433.57	13.3	435.94	432.00	6.8	40,567	0.02%
2020/10/29	37.8	437.28	15	437.50	437.00	22.8	40,460	0.06%
2020/10/28	17.2	444.48	8.1	443.59	444.00	9.1	41,043	0.02%
2020/10/27	14.6	446.83	6	447.08	447.00	8.6	41,462	0.02%
2020/10/26	5.4	451.04	1	452.00	450.00	4.4	42,280	0.01%
2020/10/23	2	454.75	1	458.00	452.00	1	43,453	0.00%
2020/10/22	6.1	451.90	3	451.83	455.00	3.1	45,906	0.01%
2020/10/21	5.2	452.95	1	455.00	453.00	4.2	47,165	0.01%
2020/10/20	9	454.22	2	455.75	451.00	7	48,141	0.01%
2020/10/19	17	454.47	11	454.45	457.50	6	48,474	0.01%
2020/10/16	34.3	451.16	40	450.88	449.00	-5.7	48,628	-0.01%
2020/10/15	17.3	453.30	20	454.05	453.00	-2.7	48,917	-0.01%
2020/10/14	24.1	458.77	4	458.88	459.00	20.1	48,833	0.04%
2020/10/13	29.3	460.87	46	461.04	462.00	-16.8	49,248	-0.03%
2020/10/12	25	459.48	35.2	459.76	460.00	-10.2	49,622	-0.02%
2020/10/08	28.1	450.52	104	451.42	453.00	-75.9	49,767	-0.15%	大賣/
2020/10/07	7.1	439.21	27	442.56	443.00	-19.9	49,781	-0.04%
2020/10/06	9	439.17	29	439.17	439.50	-20	49,865	-0.04%
2020/10/05	7	435.14	6	433.75	432.50	1	50,282	0.00%
2020/09/30	5.1	433.50	15.2	434.10	433.00	-10.1	50,324	-0.02%
2020/09/29	14	431.89	6	431.17	431.00	8	50,380	0.02%
2020/09/28	8.1	429.28	15.2	428.99	431.50	-7.2	50,826	-0.01%
2020/09/25	30.1	424.79	6	425.08	424.00	24.1	51,210	0.05%
2020/09/24	69.3	425.05	15.1	425.47	423.00	54.2	51,452	0.11%
2020/09/23	33.2	435.03	18	434.08	433.50	15.2	50,700	0.03%
2020/09/22	28.1	437.84	11	437.23	437.00	17.1	50,432	0.03%
2020/09/21	18.2	442.32	9.1	445.23	440.00	9.1	50,647	0.02%
2020/09/18	19.3	445.62	12	445.50	444.00	7.3	50,933	0.01%
2020/09/17	64.3	449.77	9.2	450.27	448.50	55.1	50,962	0.11%
2020/09/16	29.3	458.39	87.4	458.34	458.00	-58.1	50,951	-0.11%
2020/09/15	21.4	442.14	45	443.66	445.00	-23.6	50,504	-0.05%
2020/09/14	21	438.67	25.1	439.59	441.00	-4.1	50,656	-0.01%
2020/09/11	17.1	434.92	10	434.25	436.50	7.1	50,490	0.01%
2020/09/10	15.2	432.07	33	432.97	435.00	-17.9	50,494	-0.04%
2020/09/09	28	424.40	9	426.17	427.00	19	50,519	0.04%
2020/09/08	5	431.10	12	430.42	431.00	-7	50,694	-0.01%
2020/09/07	22.3	427.12	10	426.70	426.00	12.3	51,064	0.02%
2020/09/04	23.1	429.85	5	429.50	429.00	18.1	51,367	0.04%
2020/09/03	7	435.79	27	437.09	436.00	-20	51,266	-0.04%
2020/09/02	7.1	434.41	8	439.36	433.00	-0.9	51,290	0.00%
2020/09/01	14.1	431.15	15	430.40	435.00	-0.9	51,547	0.00%
2020/08/31	25.4	432.62	21	435.48	426.50	4.4	51,639	0.01%
2020/08/28	25.2	436.15	19	435.63	435.00	6.2	51,059	0.01%
2020/08/27	31.3	449.40	27	448.00	444.00	4.3	51,199	0.01%
2020/08/26	13	437.56	29.2	438.48	442.00	-16.2	50,729	-0.03%
2020/08/25	18	433.70	14	433.54	434.50	4	50,673	0.01%
2020/08/24	14.2	431.02	7.1	430.70	428.00	7.1	51,403	0.01%
2020/08/21	6	423.09	39	422.86	424.50	-33	51,070	-0.06%
2020/08/20	88.1	415.64	21	416.83	415.00	67.1	50,767	0.13%
2020/08/19	24.1	432.63	12	432.50	427.50	12.1	50,082	0.02%
2020/08/18	19.1	435.15	17	434.73	433.00	2.1	50,005	0.00%
2020/08/17	4.3	432.68	17	432.32	435.00	-12.7	49,980	-0.03%
2020/08/14	3	425.67	0.2	429.00	427.00	2.8	49,928	0.01%
2020/08/13	4.1	426.56	14.2	426.92	429.00	-10.1	50,082	-0.02%
2020/08/12	28.4	420.94	12	420.96	419.00	16.4	50,197	0.03%
2020/08/11	16.1	431.41	4	433.13	429.00	12.1	50,744	0.02%
2020/08/10	9.2	434.43	17	435.41	435.50	-7.8	50,878	-0.02%
2020/08/07	14.1	431.63	8.2	431.07	433.00	6	50,848	0.01%
2020/08/06	27	434.81	23.3	433.78	435.00	3.8	50,674	0.01%
2020/08/05	17	427.80	7.2	430.45	429.00	9.8	50,858	0.02%
2020/08/04	8	421.75	37	422.19	425.50	-29	50,551	-0.06%
2020/08/03	46.4	418.96	11	417.59	416.00	35.4	50,403	0.07%
2020/07/31	44.1	427.55	18	428.44	425.50	26.1	49,593	0.05%
2020/07/30	45	432.43	13	433.23	434.00	32	49,333	0.06%
2020/07/29	53.3	424.08	45.2	423.00	422.00	8.1	48,572	0.02%
2020/07/28	116.1	450.90	98.3	445.40	435.00	17.8	48,340	0.04%	大買/
2020/07/27	50.2	421.33	67.5	420.82	424.50	-17.3	46,492	-0.04%
2020/07/24	54.1	388.43	52	390.05	386.00	2.1	45,576	0.00%
2020/07/23	21.1	381.48	3	381.18	381.50	18.1	44,756	0.04%
2020/07/22	52	382.43	19.2	382.92	384.00	32.8	44,645	0.07%
2020/07/21	20	378.83	46	379.50	383.00	-26	44,350	-0.06%
2020/07/20	11.1	366.73	17	367.97	366.00	-5.9	43,940	-0.01%
2020/07/17	45.2	364.85	73.3	365.89	367.00	-28.1	43,931	-0.06%
2020/07/16	27.5	357.01	29.4	357.81	357.50	-1.8	43,861	0.00%
2020/07/15	37.3	366.60	30.6	365.58	363.00	6.7	43,415	0.02%
2020/07/14	30.4	359.17	44.3	358.69	363.50	-13.9	44,130	-0.03%
2020/07/13	24	352.25	16	352.09	354.50	8	43,900	0.02%
2020/07/10	14	349.18	53.8	349.55	348.50	-39.8	44,021	-0.09%
2020/07/09	30.2	345.07	23	344.96	345.00	7.2	43,822	0.02%
2020/07/08	17.1	339.07	15.1	341.69	341.00	2	43,601	0.00%
2020/07/07	31.1	342.63	59	340.61	338.50	-27.9	43,544	-0.06%
2020/07/06	30.1	334.14	43.6	335.53	338.00	-13.6	43,022	-0.03%
2020/07/03	6.1	328.51	54.3	328.49	329.50	-48.2	42,699	-0.11%
2020/07/02	12	320.33	25	321.52	322.00	-13	42,624	-0.03%
2020/07/01	14	316.93	14	316.93	317.50	0	42,988	0.00%
2020/06/30	8	311.75	12	312.04	313.00	-4	43,237	-0.01%
2020/06/29	31	312.42	1	311.00	312.00	30	43,234	0.07%
2020/06/24	7	316.64	15	319.23	317.50	-8	43,110	-0.02%
2020/06/23	2	313.50	16	315.16	315.00	-14	43,353	-0.03%
2020/06/22	20	314.03	1	314.49	312.00	19	43,544	0.04%
2020/06/19	6	312.25	6	312.67	314.50	0	44,245	0.00%
2020/06/18	4	313.38	2	313.25	314.50	2	44,808	0.00%
2020/06/17	21	315.57	7	314.29	315.00	14	45,596	0.03%
2020/06/16	18	315.42	20	315.68	315.00	-2	47,647	0.00%
2020/06/15	29.2	312.16	5.5	311.86	309.50	23.7	49,714	0.05%
2020/06/12	22	315.34	43	315.35	316.00	-21	50,819	-0.04%
2020/06/11	23	323.61	21.3	322.89	320.50	1.7	52,072	0.00%
2020/06/10	19.1	321.03	37	322.46	322.50	-17.9	52,966	-0.03%
2020/06/09	20	316.88	21	316.52	319.00	-1	54,797	0.00%
2020/06/08	10	315.85	23.9	317.14	318.00	-13.9	56,080	-0.02%
2020/06/05	17	309.00	118	311.30	311.50	-101	56,277	-0.18%	大賣/鉅額交易
2020/06/04	15.1	305.14	33.1	305.06	306.00	-18	56,760	-0.03%
2020/06/03	7	300.00	52.2	299.95	301.00	-45.2	57,448	-0.08%
2020/06/02	2	297.00	3	296.00	296.50	-1	57,219	0.00%
2020/06/01	0.2	296.00	42	295.85	295.50	-41.8	57,437	-0.07%
2020/05/29	64.1	290.68	3	290.50	292.00	61.1	57,556	0.11%
2020/05/28	4.1	297.06	11	297.45	294.00	-6.9	57,055	-0.01%
2020/05/27	2.1	297.00	5	296.60	296.50	-2.9	57,910	-0.01%
2020/05/26	4	296.50	88	296.88	295.50	-84	58,540	-0.14%
2020/05/25	10.1	289.97	3	290.83	292.00	7.1	58,984	0.01%
2020/05/22	21.5	291.85	14	292.43	292.00	7.5	59,140	0.01%
2020/05/21	6.3	297.21	18	297.14	297.50	-11.7	59,165	-0.02%
2020/05/20	35.4	292.08	7	292.57	294.00	28.4	59,029	0.05%
2020/05/19	10.1	292.36	3.1	292.51	291.50	7.1	58,934	0.01%
2020/05/18	84.4	291.04	10.5	291.74	290.00	73.9	58,727	0.13%
2020/05/15	10	297.30	28	296.70	298.00	-18	58,342	-0.03%
2020/05/14	20	293.50	3	293.67	293.00	17	57,899	0.03%
2020/05/13	13.3	294.30	4	295.38	297.00	9.3	57,612	0.02%
2020/05/12	36.7	296.37	3	296.17	295.00	33.7	57,555	0.06%
2020/05/11	16.8	299.62	19.1	300.74	301.00	-2.3	57,315	0.00%
2020/05/08	122.4	298.45	5	298.90	297.50	117.4	57,295	0.20%	大買/鉅額交易
2020/05/07	6.2	296.50	5	298.10	297.50	1.2	57,269	0.00%
2020/05/06	8.1	293.78	4	293.50	296.00	4.1	57,288	0.01%
2020/05/05	7	297.00	3	295.67	295.50	4	57,205	0.01%
2020/05/04	51.2	295.44	5	295.40	295.00	46.2	57,424	0.08%
2020/04/30	2.1	303.34	162	304.26	304.50	-159.9	57,096	-0.28%	大賣/鉅額交易
2020/04/29	16	300.91	13.6	300.00	299.00	2.4	57,168	0.00%
2020/04/28	8.1	295.59	9	296.00	296.50	-0.9	57,474	0.00%
2020/04/27	7	297.79	7	297.86	298.00	0	58,939	0.00%
2020/04/24	13.1	295.31	9	295.78	294.00	4.1	58,841	0.01%
2020/04/23	36.1	299.34	6	298.83	295.50	30.1	59,274	0.05%
2020/04/22	117.1	292.41	42	292.17	294.00	75.1	59,536	0.13%	大買/
2020/04/21	23.1	297.17	19.1	296.06	295.00	4	59,623	0.01%
2020/04/20	48.2	306.12	12	306.71	304.00	36.2	59,103	0.06%
2020/04/17	36.1	303.61	209.6	302.50	306.50	-173.4	58,925	-0.29%	大賣/鉅額交易
2020/04/16	18.3	286.27	6	286.92	286.50	12.2	57,438	0.02%
2020/04/15	29	287.55	9	287.17	287.50	20	57,166	0.03%
2020/04/14	20.3	282.17	16.1	284.51	285.00	4.2	56,872	0.01%
2020/04/13	14	279.57	5	279.00	278.50	9	56,906	0.02%
2020/04/10	122.1	279.95	6	279.67	279.50	116.1	57,291	0.20%	大買/鉅額交易
2020/04/09	19.3	286.88	17	284.59	283.00	2.3	57,534	0.00%
2020/04/08	16.1	284.32	125	284.52	285.00	-108.9	57,603	-0.19%	大賣/鉅額交易
2020/04/07	20	283.38	32	282.22	283.00	-12	57,355	-0.02%
2020/04/06	8	272.31	10.1	273.87	275.50	-2.1	56,901	0.00%
2020/04/01	8.2	273.34	19	274.37	271.50	-10.8	56,240	-0.02%
2020/03/31	8	271.81	15	272.93	274.00	-7	55,690	-0.01%
2020/03/30	26	266.29	10	265.10	267.50	16	55,081	0.03%
2020/03/27	62.7	279.73	11	278.95	273.00	51.7	54,487	0.09%
2020/03/26	20.1	278.36	25	278.06	280.00	-4.9	53,785	-0.01%
2020/03/25	44.1	278.30	32	278.81	277.00	12.1	54,341	0.02%
2020/03/24	11	269.36	44	270.49	267.50	-33	53,932	-0.06%
2020/03/23	41.2	258.41	20	258.20	255.00	21.2	53,228	0.04%
2020/03/20	56.3	261.31	51	264.08	270.00	5.3	52,635	0.01%
2020/03/19	48.2	245.92	45.3	246.75	248.00	2.9	50,567	0.01%
2020/03/18	36.3	265.54	18	265.17	260.00	18.3	48,859	0.04%
2020/03/17	39.1	268.84	52.8	269.19	268.00	-13.7	47,783	-0.03%
2020/03/16	61.3	285.92	36.1	279.12	276.50	25.2	46,285	0.05%
2020/03/13	42.3	277.54	41.1	279.20	290.00	1.2	44,900	0.00%
2020/03/12	50.4	293.37	29	293.76	294.00	21.4	42,791	0.05%
2020/03/11	21.9	305.92	8	306.63	302.00	13.9	41,198	0.03%
2020/03/10	41.1	302.90	86	302.06	307.00	-44.9	40,739	-0.11%
2020/03/09	66.2	307.27	5	308.20	305.50	61.2	39,966	0.15%
2020/03/06	6.8	315.84	3	317.33	315.00	3.8	38,915	0.01%
2020/03/05	28	324.07	39	323.51	323.00	-11	38,459	-0.03%
2020/03/04	3.5	320.14	21	319.62	320.50	-17.5	38,344	-0.05%
2020/03/03	24.2	317.67	10	317.95	317.50	14.2	37,946	0.04%
2020/03/02	47.4	310.75	65	310.20	311.00	-17.6	37,427	-0.05%
2020/02/27	29.4	317.08	14	316.39	316.00	15.4	37,785	0.04%
2020/02/26	32.1	317.87	17	319.06	318.50	15.1	37,092	0.04%
2020/02/25	3.3	322.09	10	319.80	322.00	-6.7	36,497	-0.02%
2020/02/24	23.3	320.19	1	321.00	320.00	22.3	36,363	0.06%
2020/02/21	0.2	326.00	5	325.40	325.00	-4.8	36,043	-0.01%
2020/02/20	6.4	325.95	5	327.50	325.50	1.4	36,190	0.00%
2020/02/19	11.1	324.53	8	324.19	326.50	3.1	36,052	0.01%
2020/02/18	161.2	325.11	10.1	324.26	322.00	151.1	35,887	0.42%	大買/鉅額交易
2020/02/17	5	331.70	1	332.00	331.50	4	35,121	0.01%
2020/02/14	3	335.17	2	336.25	335.00	1	35,159	0.00%
2020/02/13	17.3	336.95	14	336.21	335.00	3.3	35,169	0.01%
2020/02/12	12.1	334.71	41	335.00	335.00	-28.9	35,375	-0.08%
2020/02/11	1	332.50	7	331.57	331.50	-6	35,176	-0.02%
2020/02/10	8	324.31	14	322.32	327.50	-6	35,189	-0.02%
2020/02/07	7	328.15	5	329.00	328.00	2	35,047	0.01%
2020/02/06	8.2	330.56	24	331.46	332.50	-15.8	35,103	-0.05%
2020/02/05	17.2	327.60	11	328.09	327.50	6.2	35,363	0.02%
2020/02/04	8.5	323.35	12.4	324.66	325.00	-3.9	35,255	-0.01%
2020/02/03	17.4	315.09	25	313.80	315.00	-7.6	35,073	-0.02%
2020/01/31	28	321.25	5	322.10	320.00	23	34,623	0.07%
2020/01/30	66.3	320.81	24.1	323.54	316.50	42.2	34,194	0.12%
2020/01/20	13.3	333.60	18	333.33	333.00	-4.8	32,441	-0.01%
2020/01/17	43.1	333.70	21	332.31	333.00	22.1	32,276	0.07%
2020/01/16	32.6	333.79	14	334.36	334.50	18.6	31,895	0.06%
2020/01/15	18.3	340.25	0	0.00	340.00	18.3	31,453	0.06%
2020/01/14	1	345.50	20	345.63	346.00	-19	31,096	-0.06%
2020/01/13	26	341.73	27.1	341.00	341.50	-1.1	31,170	0.00%
2020/01/10	16.1	339.53	18	338.42	339.50	-1.9	31,411	-0.01%
2020/01/09	4	335.50	27	336.00	337.50	-23	31,631	-0.07%
2020/01/08	26	328.13	5	329.80	329.50	21	31,778	0.07%
2020/01/07	14.1	329.48	3	329.33	329.50	11.1	31,785	0.03%
2020/01/06	29	332.78	13	332.88	332.00	16	31,715	0.05%
2020/01/03	45	341.81	25	340.38	339.50	20	31,540	0.06%
2020/01/02	6	333.75	19	337.82	339.00	-13	31,430	-0.04%
2019/12/31	18.3	331.94	36	331.92	331.00	-17.7	31,193	-0.06%
2019/12/30	5	336.10	26	338.33	334.50	-21	31,399	-0.07%
2019/12/27	23.1	335.80	11	337.45	338.00	12.1	31,572	0.04%
2019/12/26	0.1	333.50	22	332.36	333.00	-21.9	31,782	-0.07%
2019/12/25	10	332.20	22	331.66	333.00	-12	32,786	-0.04%
2019/12/24	8	332.63	34	332.18	332.00	-26	33,269	-0.08%
2019/12/23	28	331.16	16.5	331.26	334.00	11.5	33,544	0.03%
2019/12/20	18.4	330.28	0	0.00	329.00	18.4	33,452	0.06%
2019/12/19	34.1	337.08	13	338.00	335.00	21.1	32,420	0.06%
2019/12/18	30	342.59	11	343.14	344.50	19	31,724	0.06%
2019/12/17	58.1	339.70	17.5	342.06	345.00	40.6	31,795	0.13%
2019/12/16	7.7	336.51	1	337.00	336.00	6.7	31,536	0.02%
2019/12/13	8	340.19	15	340.07	339.00	-7	31,772	-0.02%
2019/12/12	53	328.62	10.1	329.02	331.50	42.9	31,264	0.14%
2019/12/11	7.3	318.45	15	317.47	319.00	-7.7	30,929	-0.02%
2019/12/10	4	312.88	0	0.00	313.50	4	30,843	0.01%
2019/12/09	47	315.63	7	315.50	316.00	40	31,103	0.13%
2019/12/06	11	315.45	14.6	313.38	313.00	-3.6	31,204	-0.01%
2019/12/05	3	311.17	13	310.73	312.00	-10	31,196	-0.03%
2019/12/04	1	304.00	1	306.00	306.00	0	31,045	0.00%
2019/12/03	3.1	305.58	3	306.17	307.00	0.1	31,433	0.00%
2019/12/02	2	307.50	1	307.00	307.50	1	31,397	0.00%
2019/11/29	18	305.83	0	0.00	305.00	18	31,426	0.06%
2019/11/28	0	0.00	1	310.50	309.50	-1	31,154	0.00%
2019/11/27	2	307.75	7	311.00	311.00	-5	31,422	-0.02%
2019/11/26	3	308.17	1	309.50	307.00	2	31,441	0.01%
2019/11/25	4	308.00	2.1	309.95	307.00	1.9	30,007	0.01%
2019/11/22	9	308.33	3	308.50	309.00	6	30,519	0.02%
2019/11/21	8	308.75	0	0.00	311.00	8	30,634	0.03%
2019/11/20	2.1	312.77	1	313.50	313.50	1.1	30,402	0.00%
2019/11/19	1	313.00	3	312.67	315.00	-2	30,394	-0.01%
2019/11/18	0.3	311.00	13.3	309.79	311.00	-13	30,206	-0.04%
2019/11/15	2	306.75	1	306.50	307.00	1	30,227	0.00%
2019/11/14	0	304.00	5	304.00	303.50	-5	30,148	-0.02%
2019/11/13	0.1	305.00	3	303.00	304.00	-2.9	30,309	-0.01%
2019/11/12	5	303.30	2	304.00	305.00	3	30,466	0.01%
2019/11/11	6.1	302.98	8	303.50	301.00	-1.9	30,761	-0.01%
2019/11/08	14.1	307.42	0	0.00	305.50	14.1	30,561	0.05%
2019/11/07	9	307.83	4	307.75	309.00	5	30,497	0.02%
2019/11/06	12	310.38	7.1	309.39	311.00	4.9	30,521	0.02%
2019/11/05	9.2	308.82	2	308.75	310.50	7.2	30,643	0.02%
2019/11/04	7	304.21	18.2	304.44	307.00	-11.2	31,085	-0.04%
2019/11/01	2	297.00	0	0.00	299.00	2	31,197	0.01%
2019/10/31	9.1	300.10	14	300.18	298.50	-4.9	31,595	-0.02%
2019/10/30	6	297.58	6	298.25	299.50	0	31,413	0.00%
2019/10/29	1	297.00	26.9	297.79	298.50	-25.9	31,401	-0.08%
2019/10/28	1	294.50	1.8	295.00	294.50	-0.8	31,168	0.00%
2019/10/25	0	0.00	4	293.63	293.50	-4	31,126	-0.01%
2019/10/24	1	291.54	2.3	291.54	293.00	-1.3	31,088	0.00%
2019/10/23	4	291.88	1.4	292.94	293.00	2.6	31,111	0.01%
2019/10/22	5.2	293.13	0	0.00	294.00	5.2	31,029	0.02%
2019/10/21	2.1	289.33	1.3	289.89	290.00	0.8	31,083	0.00%
2019/10/18	31	293.27	12.1	294.04	293.00	18.9	31,031	0.06%
2019/10/17	9	293.45	1	293.00	293.50	8	31,275	0.03%
2019/10/16	6	295.83	25	294.48	296.50	-19	30,951	-0.06%
2019/10/15	43	294.17	14	295.04	293.50	29	30,706	0.09%
2019/10/14	11	291.41	18.6	289.84	290.00	-7.6	30,429	-0.03%
2019/10/09	7	283.00	4	284.25	282.00	3	30,147	0.01%
2019/10/08	2.3	284.50	15.1	284.45	286.50	-12.8	29,959	-0.04%
2019/10/07	3	278.83	0	0.00	278.00	3	29,891	0.01%
2019/10/04	7	276.93	4	275.75	276.50	3	29,996	0.01%
2019/10/03	8	275.50	2	276.75	276.50	6	29,684	0.02%
2019/10/02	5.2	279.60	4	279.38	279.50	1.2	29,616	0.00%
2019/10/01	6.1	277.61	17	277.50	280.00	-10.9	29,510	-0.04%
2019/09/27	2	271.75	21.2	271.74	272.00	-19.2	28,606	-0.07%
2019/09/26	0	0.00	10	267.70	268.00	-10	28,410	-0.04%
2019/09/25	4	263.13	1	264.00	266.00	3	28,314	0.01%
2019/09/24	3	262.34	3	264.33	265.00	0	29,068	0.00%
2019/09/23	1	263.50	1	263.50	264.00	0	29,096	0.00%
2019/09/20	1	264.50	1	266.00	264.00	0	29,578	0.00%
2019/09/19	10	265.30	0	0.00	265.00	10	29,307	0.03%
2019/09/18	3	268.50	14	268.18	267.00	-11	29,362	-0.04%
2019/09/17	4	265.50	6	265.50	265.00	-2	29,290	-0.01%
2019/09/16	0.2	265.00	11	264.36	265.50	-10.8	29,849	-0.04%
2019/09/12	2	264.00	1	264.00	262.50	1	29,936	0.00%
2019/09/11	1.3	261.85	1	261.50	263.00	0.3	30,339	0.00%
2019/09/10	12	261.88	1.2	262.83	261.50	10.8	30,212	0.04%
2019/09/09	2	264.50	16	264.91	265.00	-14	30,573	-0.05%
2019/09/06	5	263.20	2	264.25	263.50	3	30,818	0.01%
2019/09/05	1	262.50	33.2	262.57	263.00	-32.2	30,945	-0.10%
2019/09/04	0	0.00	2	255.75	257.50	-2	30,627	-0.01%
2019/09/03	8.1	255.25	21	254.00	254.00	-12.9	30,784	-0.04%
2019/09/02	3	256.67	2	257.00	257.50	1	30,944	0.00%
2019/08/30	6.1	256.52	12.1	257.05	259.00	-6	31,277	-0.02%
2019/08/29	0.1	254.00	1.1	254.00	254.00	-1	31,177	0.00%
2019/08/28	1	252.00	0	0.00	252.00	1	31,257	0.00%
2019/08/27	5.6	249.79	0	0.00	250.00	5.6	31,523	0.02%
2019/08/26	12.1	249.21	1	249.00	248.50	11.1	31,453	0.04%
2019/08/23	3	253.17	0	0.00	254.00	3	31,400	0.01%
2019/08/22	16	255.03	1	257.50	254.00	15	31,606	0.05%
2019/08/21	1	254.50	1	254.00	254.50	0	32,828	0.00%
2019/08/20	1	254.00	10.2	253.86	254.50	-9.2	33,082	-0.03%
2019/08/19	1.1	252.05	0	0.00	252.00	1.1	33,349	0.00%
2019/08/16	0	0.00	1	251.00	250.00	-1	33,926	0.00%
2019/08/15	6	247.50	2	247.00	248.00	4	34,080	0.01%
2019/08/14	1	250.50	5.1	253.35	249.50	-4.1	34,953	-0.01%
2019/08/13	10.1	247.96	1	249.00	246.50	9.1	35,018	0.03%
2019/08/12	15	252.50	1	252.00	251.00	14	35,277	0.04%
2019/08/08	4	252.38	3.1	252.87	253.50	0.9	35,408	0.00%
2019/08/07	23	249.93	3	248.50	248.00	20	35,527	0.06%
2019/08/06	9	244.22	2	247.75	248.50	7	35,787	0.02%
2019/08/05	20.1	247.93	1	249.00	246.50	19.1	35,281	0.05%
2019/08/02	29.1	251.75	7	251.64	251.50	22.1	34,733	0.06%
2019/08/01	1	256.50	1	256.50	256.50	0	34,392	0.00%
2019/07/31	3.1	258.52	2	258.00	259.50	1.1	34,318	0.00%
2019/07/30	3	260.33	5	260.50	260.00	-2	34,219	-0.01%
2019/07/29	7.1	261.14	3	261.17	261.00	4.1	34,388	0.01%
2019/07/26	3	262.00	2	262.00	261.00	1	34,594	0.00%
2019/07/25	0	0.00	2	263.50	265.00	-2	34,705	-0.01%
2019/07/24	4	264.13	7	265.43	265.00	-3	34,761	-0.01%
2019/07/23	1	263.50	27.4	264.52	264.00	-26.4	34,884	-0.08%
2019/07/22	2.1	263.24	11	262.91	264.00	-8.9	35,188	-0.03%
2019/07/19	2.3	259.65	25	260.60	259.00	-22.7	35,203	-0.06%
2019/07/18	0.2	254.00	1	254.00	254.00	-0.8	34,649	0.00%
2019/07/17	2	252.50	2	253.00	252.00	0	34,724	0.00%
2019/07/16	1	253.50	4.1	255.88	256.00	-3.1	34,713	-0.01%
2019/07/15	4	253.26	8.1	253.14	254.50	-4.1	35,101	-0.01%
2019/07/12	1	250.00	9	250.56	250.50	-8	35,239	-0.02%
2019/07/11	1.1	249.50	26.3	249.40	250.00	-25.2	35,478	-0.07%
2019/07/10	1	245.50	14	245.21	247.00	-13	35,287	-0.04%
2019/07/09	2	241.25	0	242.50	242.00	2	35,176	0.01%
2019/07/08	4.1	240.80	0	0.00	242.50	4.1	35,128	0.01%
2019/07/05	3	242.00	1	243.00	243.00	2	35,080	0.01%
2019/07/04	1	243.50	36	242.54	244.00	-35	35,130	-0.10%
2019/07/03	3.2	242.38	2	243.25	242.50	1.2	35,211	0.00%
2019/07/02	0.1	248.50	8	248.63	249.00	-7.9	35,473	-0.02%
2019/07/01	5.2	247.90	16.2	248.25	248.50	-11	35,486	-0.03%
2019/06/28	24	241.08	1	239.00	239.00	23	34,784	0.07%
2019/06/27	2	238.00	7	239.22	240.50	-5	34,940	-0.01%
2019/06/26	8.1	234.94	0	0.00	234.50	8.1	34,710	0.02%
2019/06/25	7	239.36	2	237.50	238.50	5	34,483	0.01%
2019/06/24	17.2	241.11	3	240.83	241.00	14.2	34,384	0.04%
2019/06/21	14	247.50	6	247.83	248.50	8	33,994	0.02%
2019/06/20	4	244.38	6.5	244.85	245.00	-2.5	33,296	-0.01%
2019/06/19	3	241.17	11	242.59	244.00	-8	33,047	-0.02%
2019/06/18	1	234.00	1	234.00	235.50	0	32,647	0.00%
2019/06/17	2.3	234.07	0	0.00	233.00	2.3	32,554	0.01%
2019/06/14	13	236.54	0	0.00	236.00	13	31,946	0.04%
2019/06/13	3.1	240.55	0	0.00	240.00	3.1	31,861	0.01%
2019/06/12	1	245.50	4	245.88	246.00	-3	31,873	-0.01%
2019/06/11	3	243.50	5	245.00	244.50	-2	31,664	-0.01%
2019/06/10	2	237.50	8	237.69	240.00	-6	31,473	-0.02%
2019/06/06	10.1	230.52	1	231.50	232.00	9.1	31,277	0.03%
2019/06/05	3	234.83	0	0.00	235.00	3	31,087	0.01%
2019/06/04	6	234.83	2	233.00	233.00	4	30,971	0.01%
2019/06/03	0	0.00	2	236.25	238.00	-2	30,849	-0.01%
2019/05/31	5.1	234.93	4	235.00	235.50	1.1	30,672	0.00%
2019/05/30	6	230.58	1	231.00	231.00	5	30,282	0.02%
2019/05/29	3	228.00	21	229.95	229.50	-18	30,468	-0.06%
2019/05/28	1.3	231.12	3	231.33	230.50	-1.7	30,613	-0.01%
2019/05/27	38.1	233.39	2	232.50	231.00	36.1	29,435	0.12%
2019/05/24	8	232.88	9	232.50	233.00	-1	29,245	0.00%
2019/05/23	24	230.71	5	231.20	230.00	19	29,012	0.07%
2019/05/22	5	238.90	2	239.00	238.00	3	28,597	0.01%
2019/05/21	6.1	234.51	2	234.75	234.00	4.1	28,528	0.01%
2019/05/20	6.2	239.42	1	242.00	238.00	5.2	27,471	0.02%
2019/05/17	10	243.85	2	246.50	241.50	8	27,101	0.03%
2019/05/16	5	247.70	0	0.00	247.00	5	26,831	0.02%
2019/05/15	3	251.00	0	0.00	249.00	3	26,730	0.01%
2019/05/14	15	250.67	2	249.25	248.50	13	26,593	0.05%
2019/05/13	7	251.57	2	250.50	250.50	5	26,332	0.02%
2019/05/10	17	255.62	1	257.00	256.00	16	27,166	0.06%
2019/05/09	11	256.95	3	256.50	256.50	8	27,602	0.03%
2019/05/08	6	260.92	0	0.00	260.00	6	27,727	0.02%
2019/05/07	0	0.00	2	261.50	262.50	-2	27,735	-0.01%
2019/05/06	20	258.45	3	259.00	259.00	17	28,085	0.06%
2019/05/03	0	0.00	7	263.14	265.00	-7	27,979	-0.03%
2019/05/02	1	262.00	3	260.67	259.00	-2	27,760	-0.01%
2019/04/30	11.1	259.00	1	259.50	259.00	10.1	27,790	0.04%
2019/04/29	2.2	259.73	0.1	259.50	259.50	2.1	27,717	0.01%
2019/04/26	10	259.35	0.1	260.50	260.00	9.9	28,026	0.04%
2019/04/25	0.2	267.50	0	0.00	267.50	0.2	27,587	0.00%
2019/04/24	1	268.00	2	269.75	269.00	-1	27,530	0.00%
2019/04/23	3	267.00	2	267.00	268.00	1	27,738	0.00%
2019/04/22	13	265.54	3.9	265.90	266.00	9.1	27,610	0.03%
2019/04/19	7.2	266.15	3	267.50	264.50	4.2	27,662	0.02%
2019/04/18	7	264.07	11	264.14	264.50	-4	27,265	-0.01%
2019/04/17	2	261.00	11.3	262.04	261.50	-9.3	27,403	-0.03%
2019/04/16	0	0.00	2	256.75	257.00	-2	27,151	-0.01%
2019/04/15	0	0.00	2.2	255.46	255.50	-2.2	27,414	-0.01%
2019/04/11	1	253.00	1.1	252.00	252.00	-0.1	28,568	0.00%
2019/04/09	4	253.25	13	254.00	254.00	-9	28,762	-0.03%
2019/04/08	0	0.00	10	252.05	253.00	-10	28,748	-0.03%
2019/04/03	6	247.08	2	248.00	246.50	4	28,270	0.01%
2019/04/01	1	245.00	5	249.60	245.50	-4	28,159	-0.01%
2019/03/29	0	0.00	8	245.19	245.50	-8	27,657	-0.03%
2019/03/27	2	241.00	0	0.00	241.50	2	28,265	0.01%
2019/03/26	6	241.58	2	242.00	244.00	4	28,279	0.01%
2019/03/25	4	242.00	0	0.00	241.50	4	28,450	0.01%
2019/03/22	0	0.00	14	248.04	248.50	-14	28,447	-0.05%
2019/03/21	1	243.54	15	244.63	245.50	-14	28,709	-0.05%
2019/03/20	4	240.38	3	241.83	242.00	1	28,808	0.00%
2019/03/19	0	0.00	5	239.80	240.50	-5	28,867	-0.02%
2019/03/18	2	240.00	11	240.00	241.00	-9	29,082	-0.03%
2019/03/15	0	0.00	22	238.45	239.00	-22	28,958	-0.08%
2019/03/14	4	234.63	5	236.00	234.50	-1	28,816	0.00%
2019/03/13	2	235.50	5	236.30	237.00	-3	29,199	-0.01%
2019/03/12	2	233.25	4	236.25	235.50	-2	29,571	-0.01%
2019/03/08	5	230.00	0	0.00	230.00	5	30,210	0.02%
2019/03/07	1	233.50	0	234.00	234.00	1	30,772	0.00%
2019/03/06	1	235.44	0	234.00	234.00	1	31,226	0.00%
2019/03/05	1	233.00	0	0.00	233.00	1	31,294	0.00%
2019/03/04	4	235.50	0	0.00	235.50	4	31,360	0.01%
2019/02/27	0	0.00	1	237.50	239.00	-1	31,209	0.00%
2019/02/26	1	237.00	2	238.50	239.50	-1	30,872	0.00%
2019/02/25	2	236.50	8	238.13	238.00	-6	30,829	-0.02%
2019/02/22	3	234.50	6	235.58	236.50	-3	31,016	-0.01%
2019/02/21	0	0.00	10	235.65	236.50	-10	31,342	-0.03%
2019/02/20	2	232.25	65	233.94	234.50	-63	31,595	-0.20%
2019/02/19	2	229.75	0	0.00	229.00	2	31,867	0.01%
2019/02/18	0	0.00	2	230.00	230.00	-2	31,959	-0.01%
2019/02/15	0	227.00	2	227.25	227.00	-2	32,010	-0.01%
2019/02/14	2	228.00	0	0.00	227.00	2	32,239	0.01%
2019/02/13	3.1	229.32	2	229.00	229.00	1.1	32,233	0.00%
2019/02/12	1.1	229.91	10	230.00	230.00	-8.9	32,143	-0.03%
2019/02/11	1	228.00	28.1	227.76	228.00	-27.1	32,066	-0.08%
2019/01/30	63.1	220.95	1	220.50	221.00	62.1	31,335	0.20%
2019/01/29	44.1	222.56	2	222.00	222.50	42.1	31,098	0.14%
2019/01/28	0	0.00	3	228.67	229.00	-3	30,837	-0.01%
2019/01/25	0	0.00	19.1	226.31	226.00	-19.1	30,916	-0.06%
2019/01/24	0	0.00	5	222.50	222.50	-5	30,838	-0.02%
2019/01/23	6	220.25	2	221.75	220.50	4	31,354	0.01%
2019/01/21	0	0.00	3	221.83	221.00	-3	31,383	-0.01%
2019/01/18	1.3	218.71	0	0.00	218.50	1.3	31,533	0.00%
2019/01/17	3	218.33	1	220.50	220.50	2	31,964	0.01%
2019/01/16	16.1	218.75	5	219.50	217.50	11.1	32,350	0.03%
2019/01/15	1	217.00	4	220.25	221.00	-3	32,413	-0.01%
2019/01/14	5	217.70	0	0.00	218.50	5	32,253	0.02%
2019/01/11	0	0.00	25	219.82	220.50	-25	32,432	-0.08%
2019/01/10	0	0.00	2	215.00	216.00	-2	32,392	-0.01%
2019/01/09	2	214.50	7	215.14	215.50	-5	32,755	-0.02%
2019/01/08	0	211.50	1	210.00	211.00	-1	32,614	0.00%
2019/01/07	4	212.13	6	212.75	213.00	-2	32,940	-0.01%
2019/01/04	26	208.50	0	0.00	208.00	26	33,136	0.08%
2019/01/03	19	215.26	0	0.00	215.50	19	33,613	0.06%
2019/01/02	6	219.42	2	224.00	219.50	4	33,526	0.01%
2018/12/28	2	224.50	15	224.23	225.50	-13	33,826	-0.04%
2018/12/27	0	0.00	8	222.31	223.00	-8	34,005	-0.02%
2018/12/26	5	217.30	1	218.00	216.50	4	34,253	0.01%
2018/12/25	12	215.79	2	217.25	217.50	10	34,399	0.03%
2018/12/24	14	220.46	26	220.50	220.00	-12	34,716	-0.03%
2018/12/22	2	221.50	3	221.00	221.50	-1	34,704	0.00%
2018/12/21	4	220.00	1	223.50	223.50	3	35,278	0.01%
2018/12/20	8	221.63	4	222.00	221.00	4	35,193	0.01%
2018/12/19	0	0.00	29	224.97	225.50	-29	35,022	-0.08%
2018/12/18	2	221.50	8	221.69	222.50	-6	35,038	-0.02%
2018/12/17	0	0.00	5.1	223.31	223.50	-5.1	35,117	-0.01%
2018/12/14	4	220.75	0	0.00	222.50	4	35,295	0.01%
2018/12/13	5	226.70	2.5	226.41	226.00	2.5	35,638	0.01%
2018/12/12	30	225.00	5	224.80	226.50	25	35,669	0.07%
2018/12/11	0	0.00	0.1	222.50	222.50	-0.1	35,640	0.00%
2018/12/10	3	219.00	0	0.00	219.00	3	35,815	0.01%
2018/12/07	1.2	221.14	6	222.92	221.00	-4.8	36,117	-0.01%
2018/12/06	14.2	220.37	0	0.00	220.00	14.2	36,331	0.04%
2018/12/05	6	226.08	0	0.00	226.00	6	36,233	0.02%
2018/12/04	2	232.00	1	234.50	234.00	1	36,215	0.00%
2018/12/03	0	0.00	40	234.40	235.00	-40	36,196	-0.11%
2018/11/30	1.1	226.09	3	229.50	225.50	-1.9	36,035	-0.01%
2018/11/29	2	231.00	5.1	230.08	229.00	-3.1	35,850	-0.01%
2018/11/28	0	0.00	4	224.88	226.50	-4	35,682	-0.01%
2018/11/27	1	220.50	2	223.50	224.00	-1	35,720	0.00%
2018/11/26	2	223.00	6	223.50	223.00	-4	36,427	-0.01%
2018/11/23	1	219.50	2	220.50	218.50	-1	36,731	0.00%
2018/11/22	1	220.50	9.2	220.39	219.00	-8.2	37,430	-0.02%
2018/11/21	4	216.63	0	0.00	219.00	4	37,676	0.01%
2018/11/20	15.1	218.64	0	0.00	218.00	15.1	37,341	0.04%
2018/11/19	8	221.88	0	0.00	222.00	8	36,906	0.02%
2018/11/16	9	227.33	3	225.00	226.00	6	36,377	0.02%
2018/11/15	1	230.50	3	230.33	231.00	-2	35,810	-0.01%
2018/11/14	1	230.00	0	0.00	228.50	1	35,673	0.00%
2018/11/13	2	225.00	2	226.75	227.50	0	35,623	0.00%
2018/11/12	0	0.00	1	234.00	231.50	-1	35,349	0.00%
2018/11/09	12	232.00	4	231.50	231.00	8	35,281	0.02%
2018/11/08	0	0.00	17	236.88	236.50	-17	35,214	-0.05%
2018/11/06	0	0.00	4	234.38	234.50	-4	34,818	-0.01%
2018/11/05	1	234.50	0	0.00	235.00	1	34,578	0.00%
2018/11/02	1	234.00	1	234.50	236.50	0	34,406	0.00%
2018/11/01	2	235.50	1	236.00	235.50	1	34,300	0.00%
2018/10/31	1	230.50	13	230.00	234.00	-12	34,006	-0.04%
2018/10/30	0	0.00	1	223.00	223.00	-1	33,423	0.00%
2018/10/29	1	222.50	2	222.25	222.50	-1	33,362	0.00%
2018/10/26	16	221.00	2.1	220.55	221.00	13.9	33,434	0.04%
2018/10/25	21.1	220.26	9	220.39	219.50	12.1	33,290	0.04%
2018/10/24	4	229.38	2.2	229.82	229.50	1.8	32,503	0.01%
2018/10/23	9.2	231.92	0.2	231.00	230.00	9	32,145	0.03%
2018/10/22	2	232.50	1	237.50	237.00	1	32,051	0.00%
2018/10/19	2	231.50	4	233.38	236.00	-2	32,078	-0.01%
2018/10/18	8	236.94	1.1	237.04	236.50	6.9	31,964	0.02%
2018/10/17	5	239.00	13	241.85	238.50	-8	31,994	-0.03%
2018/10/16	11	233.82	4	234.75	237.00	7	32,157	0.02%
2018/10/15	10.1	231.46	1	230.50	230.50	9.1	33,254	0.03%
2018/10/12	5.1	232.69	11	234.59	237.00	-5.9	33,283	-0.02%
2018/10/11	43.5	230.31	6	229.42	227.50	37.5	33,261	0.11%
2018/10/09	2.1	243.81	1	244.50	244.00	1.1	32,062	0.00%
2018/10/08	13	243.42	3	243.83	243.50	10	31,849	0.03%
2018/10/05	24.3	249.63	2	250.75	250.00	22.3	31,508	0.07%
2018/10/04	20	254.63	4	255.00	254.00	16	31,236	0.05%
2018/10/03	1	258.56	2	257.75	260.00	-1	30,961	0.00%
2018/10/02	10	257.85	4	259.13	257.50	6	30,877	0.02%
2018/10/01	0	0.00	4	263.50	263.00	-4	30,924	-0.01%
2018/09/28	3	264.17	3	261.17	262.50	0	31,075	0.00%
2018/09/27	0	0.00	5	264.60	265.00	-5	30,719	-0.02%
2018/09/26	0	0.00	3	262.17	263.50	-3	30,334	-0.01%
2018/09/25	5	261.60	4	262.88	263.50	1	30,398	0.00%
2018/09/21	1	259.00	6	260.25	261.50	-5	30,551	-0.02%
2018/09/20	0	0.00	2	258.75	260.00	-2	30,582	-0.01%
2018/09/19	1	258.00	7	259.14	258.00	-6	30,735	-0.02%
2018/09/18	6	254.33	0	0.00	254.50	6	30,430	0.02%
2018/09/17	1	258.50	1	259.00	258.00	0	30,582	0.00%
2018/09/14	1.1	260.09	1	260.50	261.00	0.1	30,987	0.00%
2018/09/13	1	254.50	0	0.00	255.00	1	31,093	0.00%
2018/09/12	1	261.00	3	260.17	260.50	-2	31,010	-0.01%
2018/09/11	5.1	258.92	9	258.83	260.00	-3.9	31,058	-0.01%
2018/09/10	6	264.17	4.6	264.76	264.50	1.4	31,505	0.00%
2018/09/07	0	0.00	4	263.63	264.00	-4	31,635	-0.01%
2018/09/06	14.1	262.10	0	0.00	261.00	14.1	31,607	0.04%
2018/09/05	16	263.16	10	261.60	264.00	6	31,614	0.02%
2018/09/04	1	257.50	0	0.00	257.50	1	31,370	0.00%
2018/09/03	0.1	257.00	8	258.56	257.00	-7.9	31,166	-0.03%
2018/08/31	9	256.06	5	257.50	256.00	4	31,124	0.01%
2018/08/30	32	265.72	27	263.89	263.50	5	30,395	0.02%
2018/08/29	24	256.17	39.3	255.30	259.00	-15.3	30,087	-0.05%
2018/08/28	0	0.00	16	249.50	249.50	-16	29,601	-0.05%
2018/08/27	0	0.00	5	246.00	245.00	-5	29,510	-0.02%
2018/08/24	2	243.75	0	0.00	243.50	2	29,809	0.01%
2018/08/23	0	0.00	1	244.50	244.50	-1	31,180	0.00%
2018/08/22	4	241.88	0	0.00	242.00	4	31,761	0.01%
2018/08/21	0	0.00	5	240.10	241.00	-5	31,896	-0.02%
2018/08/17	0.1	240.00	2	239.75	239.50	-1.9	31,983	-0.01%
2018/08/16	4	239.13	4	239.63	239.00	0	31,902	0.00%
2018/08/15	2	241.00	0	0.00	241.50	2	32,029	0.01%
2018/08/14	1	244.00	4	243.50	243.50	-3	32,095	-0.01%
2018/08/13	5	240.60	2	239.50	240.50	3	32,080	0.01%
2018/08/10	2	245.50	1	245.00	245.00	1	32,252	0.00%
2018/08/09	0	0.00	0.1	246.50	247.00	-0.1	32,450	0.00%
2018/08/08	0	0.00	2.1	246.24	247.50	-2.1	32,444	-0.01%
2018/08/07	4	242.63	6	243.17	241.50	-2	32,435	-0.01%
2018/08/06	3	245.67	1	244.50	245.50	2	32,428	0.01%
2018/08/03	0	0.00	2	247.50	247.00	-2	32,568	-0.01%
2018/08/02	1	244.50	1	245.00	244.50	0	32,607	0.00%
2018/08/01	1	247.50	13	247.88	248.00	-12	32,821	-0.04%
2018/07/31	6	244.50	2	245.00	246.00	4	32,997	0.01%
2018/07/30	0	0.00	9	244.72	245.50	-9	32,923	-0.03%
2018/07/27	0	0.00	3	243.67	244.50	-3	33,017	-0.01%
2018/07/26	2	240.75	2	242.00	241.00	0	33,123	0.00%
2018/07/24	0	0.00	2	240.00	241.00	-2	33,366	-0.01%
2018/07/23	3	239.67	9	241.33	241.00	-6	33,482	-0.02%
2018/07/20	7	234.64	43.4	235.18	237.50	-36.4	33,414	-0.11%
2018/07/19	0.3	225.00	14	226.32	224.50	-13.7	32,463	-0.04%
2018/07/18	0	0.00	1	223.50	223.00	-1	32,412	0.00%
2018/07/17	6	221.50	1	222.00	221.50	5	32,829	0.02%
2018/07/16	0.1	224.00	1	224.50	223.50	-0.9	34,591	0.00%
2018/07/13	0	0.00	3	224.00	224.50	-3	34,853	-0.01%
2018/07/12	0	0.00	2	221.50	220.50	-2	35,054	-0.01%
2018/07/11	5	219.00	13	219.00	220.00	-8	35,369	-0.02%
2018/07/10	14	222.86	5	222.80	222.00	9	35,343	0.03%
2018/07/09	6	220.42	14	221.71	221.50	-8	35,335	-0.02%
2018/07/06	0	0.00	3	217.17	217.00	-3	34,988	-0.01%
2018/07/05	2.1	214.05	0	0.00	214.50	2.1	34,825	0.01%
2018/07/04	0	0.00	1	216.00	216.00	-1	34,940	0.00%
2018/07/03	2	214.25	4	217.25	214.50	-2	35,262	-0.01%
2018/07/02	0.1	215.00	1	217.50	214.00	-0.9	35,380	0.00%
2018/06/29	5	213.30	2	215.75	216.50	3	35,116	0.01%
2018/06/28	4	212.50	1	213.00	212.00	3	34,561	0.01%
2018/06/27	8	213.75	1	216.00	213.00	7	34,197	0.02%
2018/06/26	6	214.08	3	213.50	214.50	3	34,118	0.01%
2018/06/25	18	219.56	0	0.00	218.00	18	33,893	0.05%
2018/06/22	13.1	226.81	2	226.75	227.50	11.1	33,591	0.03%
2018/06/21	0	0.00	2	226.50	226.50	-2	33,470	-0.01%
2018/06/20	1	226.00	2	226.25	226.00	-1	33,799	0.00%
2018/06/19	13	224.85	0	0.00	225.00	13	33,570	0.04%
2018/06/15	3	225.50	8.1	227.78	231.00	-5.1	33,033	-0.02%
2018/06/14	5	227.30	0	0.00	226.50	5	32,572	0.02%
2018/06/13	2	230.27	6	230.00	232.00	-4	32,313	-0.01%
2018/06/12	3	226.00	2	225.00	229.00	1	32,759	0.00%
2018/06/11	1	226.50	0	0.00	226.00	1	32,578	0.00%
2018/06/08	3	227.33	3	227.00	227.00	0	32,607	0.00%
2018/06/07	5.1	230.02	6	230.00	230.00	-0.9	32,765	0.00%
2018/06/06	0.3	230.00	5	229.20	230.00	-4.8	32,750	-0.01%
2018/06/05	2.5	227.61	2.2	228.77	229.00	0.4	32,574	0.00%
2018/06/04	4	228.50	5	228.00	229.00	-1	32,455	0.00%
2018/06/01	3.1	225.16	0.1	225.00	224.00	3.1	32,440	0.01%
2018/05/31	6	221.50	0.1	224.50	224.00	5.9	32,409	0.02%
2018/05/30	12	221.00	0	0.00	221.00	12	31,255	0.04%
2018/05/29	2	224.25	0	0.00	225.00	2	31,011	0.01%
2018/05/28	1	227.00	0.3	228.00	227.00	0.7	31,243	0.00%
2018/05/24	0	0.00	2	229.25	229.00	-2	31,951	-0.01%
2018/05/23	0	0.00	1	230.50	228.50	-1	32,176	0.00%
2018/05/22	2	233.00	1	232.50	229.00	1	32,384	0.00%
2018/05/21	1	229.50	2	228.26	229.00	-1	33,201	0.00%
2018/05/18	0.1	224.50	0	0.00	223.50	0.1	33,520	0.00%
2018/05/17	1.1	226.64	0	0.00	226.50	1.1	34,144	0.00%
2018/05/16	0	0.00	0.3	230.50	230.50	-0.3	34,198	0.00%
2018/05/15	0	0.00	1	229.50	230.50	-1	35,284	0.00%
2018/05/14	8	233.44	2	234.00	233.00	6	36,592	0.02%
2018/05/11	3	232.67	7.1	232.15	233.00	-4.1	36,958	-0.01%
2018/05/10	0	0.00	2.8	230.18	229.50	-2.8	36,874	-0.01%
2018/05/09	2	229.50	6	230.00	229.50	-4	36,923	-0.01%
2018/05/08	0.1	228.00	2	226.75	228.00	-1.9	37,064	-0.01%
2018/05/07	4	222.63	0	0.00	223.50	4	37,006	0.01%
2018/05/03	1	220.04	2	220.25	220.50	-1	37,294	0.00%
2018/05/02	2	222.79	0	0.00	223.00	2	37,478	0.01%
2018/04/30	3	226.83	0	0.00	227.00	3	37,532	0.01%
2018/04/27	2	223.26	2	222.25	223.50	0	37,613	0.00%
2018/04/26	1	223.00	2	223.25	222.00	-1	37,760	0.00%
2018/04/25	3.1	224.73	2.1	225.31	225.00	1	37,796	0.00%
2018/04/24	3	227.17	9	226.33	227.00	-6	37,849	-0.02%
2018/04/23	32	226.52	3	226.50	226.50	29	37,800	0.08%
2018/04/20	55	229.71	35	229.01	229.00	20	36,980	0.05%
2018/04/19	1	244.00	3	243.83	244.50	-2	35,299	-0.01%
2018/04/18	9.1	238.08	4.1	240.49	238.00	5	35,126	0.01%
2018/04/17	9	239.06	1	238.00	238.00	8	34,926	0.02%
2018/04/16	16	242.81	2	243.01	243.50	14	34,607	0.04%
2018/04/11	2	247.25	0	0.00	248.00	2	34,661	0.01%
2018/04/10	2	245.50	3	247.50	245.50	-1	34,785	0.00%
2018/04/09	2	244.75	4	246.63	245.00	-2	34,854	-0.01%
2018/04/03	4	242.88	0	0.00	244.00	4	34,577	0.01%
2018/04/02	2	248.25	4	246.75	246.50	-2	34,396	-0.01%
2018/03/31	0	0.00	6	248.42	247.50	-6	34,507	-0.02%
2018/03/30	7	247.79	8	247.00	246.00	-1	34,655	0.00%
2018/03/29	7	243.50	6	245.67	244.00	1	34,601	0.00%
2018/03/28	15	245.40	1	248.00	245.00	14	34,075	0.04%
2018/03/27	2	248.50	9	250.06	251.00	-7	33,899	-0.02%
2018/03/26	7	242.64	8	243.50	243.50	-1	33,692	0.00%
2018/03/23	20.6	245.21	3	245.00	245.00	17.6	33,514	0.05%
2018/03/22	1	252.49	0	0.00	251.50	1	33,070	0.00%
2018/03/21	2	252.00	0	0.00	252.50	2	32,862	0.01%
2018/03/19	4	252.38	1	254.50	255.00	3	33,013	0.01%
2018/03/16	17	250.35	2	254.25	255.00	15	32,954	0.05%
2018/03/14	10	257.00	3	256.67	257.00	7	32,291	0.02%
2018/03/13	2	255.50	18	258.06	259.00	-16	32,532	-0.05%
2018/03/12	1	254.48	6	254.42	254.00	-5	32,664	-0.02%
2018/03/09	1	250.00	2	250.00	250.50	-1	32,824	0.00%
2018/03/08	3	250.67	6	250.92	249.50	-3	32,997	-0.01%
2018/03/07	3	247.33	4	247.13	247.00	-1	33,036	0.00%
2018/03/06	1	246.50	12.2	247.93	250.00	-11.2	33,170	-0.03%
2018/03/05	1	242.00	3	242.00	241.50	-2	34,461	-0.01%
2018/03/02	9	239.56	1	239.50	240.00	8	34,446	0.02%
2018/03/01	2	243.50	0	0.00	243.00	2	34,659	0.01%
2018/02/27	1	250.00	5	249.00	246.00	-4	34,534	-0.01%
2018/02/26	4	247.00	2	245.50	246.50	2	34,040	0.01%
2018/02/23	2	243.50	5	243.70	245.00	-3	33,597	-0.01%
2018/02/22	2.1	240.29	0	0.00	239.50	2.1	33,593	0.01%
2018/02/21	9	243.11	22	243.25	242.50	-13	33,281	-0.04%
2018/02/12	8	235.81	3	236.17	236.50	5	32,361	0.02%
2018/02/09	11.2	230.35	9	229.78	232.50	2.2	32,079	0.01%
2018/02/08	5	239.70	4	240.13	238.50	1	31,259	0.00%
2018/02/07	20	241.78	4	241.75	240.00	16	31,221	0.05%
2018/02/06	46.1	239.06	20	239.23	239.00	26.1	30,169	0.09%
2018/02/05	25	251.74	3	253.00	253.00	22	28,665	0.08%
2018/02/02	2	258.25	1	258.50	259.50	1	28,141	0.00%
2018/02/01	12	259.46	19.4	259.78	259.50	-7.4	28,051	-0.03%
2018/01/31	1	253.00	3	256.00	255.00	-2	27,779	-0.01%
2018/01/30	16.1	254.13	1	253.00	253.00	15.1	27,379	0.06%
2018/01/29	0.1	258.50	2	260.25	258.50	-1.9	27,115	-0.01%
2018/01/26	9.2	255.07	1	255.00	255.00	8.2	26,890	0.03%
2018/01/25	11	258.45	4.4	260.28	258.00	6.6	26,495	0.02%
2018/01/24	19.3	259.45	22.4	259.56	258.00	-3.1	26,090	-0.01%
2018/01/23	5	263.40	10.7	264.77	266.00	-5.7	25,771	-0.02%
2018/01/22	17	259.15	15	260.07	261.50	2	25,676	0.01%
2018/01/19	0.1	254.00	8	254.38	255.50	-7.9	25,252	-0.03%
2018/01/18	8	247.63	15	247.70	248.50	-7	24,628	-0.03%
2018/01/17	0	0.00	6.1	242.15	242.00	-6.1	24,080	-0.03%
2018/01/15	0	0.00	4	239.25	240.00	-4	23,596	-0.02%
2018/01/12	0	0.00	7	236.86	237.00	-7	23,548	-0.03%
2018/01/11	3	234.00	0.1	235.00	235.00	3	23,580	0.01%
2018/01/10	2	236.25	0	0.00	236.50	2	23,554	0.01%
2018/01/09	1.1	240.05	1.8	240.50	242.00	-0.7	23,454	0.00%
2018/01/08	0	0.00	4	241.88	242.00	-4	23,468	-0.02%
2018/01/05	0	0.00	13	239.88	240.00	-13	23,517	-0.06%
2018/01/04	1	240.00	5	238.70	239.50	-4	23,848	-0.02%
2018/01/03	0	0.00	13	237.15	237.00	-13	24,422	-0.05%
2018/01/02	0	0.00	3	232.50	232.50	-3	24,194	-0.01%