台積電 (2330)-日盛-和美券商分點個股進出

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
782
漲跌
▲16
漲幅
+2.09%
成交量
32,539張
產業
上市半導體類股
9592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－日盛-和美券商分點個股進出

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

日盛-和美券商分點個股進出
日盛-和美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
2023/04/07	0	530.00	3.1	530.71	531.00	-3.1	28,687	-0.01%
2023/04/06	3.2	528.65	41.7	528.02	530.00	-38.4	28,691	-0.13%
2023/03/31	3	534.34	1.3	534.58	533.00	1.7	28,682	0.01%
2023/03/30	0	0.00	3.3	534.63	535.00	-3.3	28,524	-0.01%
2023/03/29	0	0.00	3	528.02	530.00	-3	28,807	-0.01%
2023/03/28	1.8	525.62	0	0.00	525.00	1.8	29,037	0.01%
2023/03/27	2.4	532.87	0.2	534.00	531.00	2.3	29,101	0.01%
2023/03/24	2.1	536.49	6.5	537.95	539.00	-4.5	29,626	-0.02%
2023/03/23	1	537.00	9.2	535.40	538.00	-8.2	29,664	-0.03%
2023/03/22	1	531.00	38.3	528.69	533.00	-37.3	29,729	-0.13%
2023/03/21	1	513.00	2.3	515.36	517.00	-1.3	29,578	0.00%
2023/03/20	3.2	511.68	1.2	513.00	512.00	2	29,623	0.01%
2023/03/17	1.5	514.99	4.5	516.13	518.00	-3	29,857	-0.01%
2023/03/16	8.7	506.71	1.1	507.00	505.00	7.6	29,759	0.03%
2023/03/15	1.1	514.63	0.4	513.63	511.00	0.7	30,002	0.00%
2023/03/14	6.4	510.71	0.4	512.92	510.00	6	30,291	0.02%
2023/03/13	14.4	512.67	21.2	514.10	516.00	-6.9	30,423	-0.02%
2023/03/10	18.7	512.45	2.2	513.07	513.00	16.6	30,537	0.05%
2023/03/09	1	525.00	3.4	524.20	522.00	-2.4	30,832	-0.01%
2023/03/08	1.6	520.68	2.3	519.70	521.00	-0.7	31,424	0.00%
2023/03/07	0	521.00	3.9	523.62	524.00	-3.9	31,652	-0.01%
2023/03/06	2	518.55	2.3	521.40	521.00	-0.3	31,886	0.00%
2023/03/03	10.4	517.51	2	519.00	516.00	8.4	32,186	0.03%
2023/03/02	3.1	518.06	1.2	519.00	519.00	1.9	32,254	0.01%
2023/03/01	5.5	512.53	6.6	519.72	522.00	-1.1	32,536	0.00%
2023/02/24	2.3	517.61	1.3	523.66	511.00	1	32,498	0.00%
2023/02/23	1.3	512.74	3.8	519.06	518.00	-2.5	32,298	-0.01%
2023/02/22	7.5	506.77	1.5	507.70	507.00	6	32,473	0.02%
2023/02/21	7.1	514.41	3.1	514.08	516.00	4	32,815	0.01%
2023/02/20	4.3	515.84	3.7	516.91	517.00	0.6	34,018	0.00%
2023/02/17	53.3	517.15	6.6	520.86	518.00	46.6	35,571	0.13%
2023/02/16	67.2	527.92	15.2	528.61	528.00	52	36,136	0.14%
2023/02/15	28.3	526.80	7.1	526.76	525.00	21.2	36,969	0.06%
2023/02/14	1.3	543.61	163.6	544.01	545.00	-162.3	36,474	-0.45%	大賣/鉅額交易
2023/02/13	1.2	540.67	1.3	539.92	541.00	-0.1	36,980	0.00%
2023/02/10	22.1	543.14	9.4	543.77	545.00	12.7	37,131	0.03%
2023/02/09	1.3	538.00	5.2	539.72	540.00	-3.9	37,247	-0.01%
2023/02/08	2.1	537.05	33.8	538.29	540.00	-31.7	37,407	-0.08%
2023/02/07	5.6	525.53	4.7	523.95	523.00	0.8	37,484	0.00%
2023/02/06	5.5	529.18	13.6	529.40	526.00	-8.1	37,468	-0.02%
2023/02/03	2.2	539.36	18.5	539.38	542.00	-16.3	37,646	-0.04%
2023/02/02	1.2	538.05	24	539.68	540.00	-22.8	37,759	-0.06%
2023/02/01	5.2	526.99	5.3	530.04	530.00	-0.1	37,711	0.00%
2023/01/31	92.2	525.67	6.7	527.55	522.00	85.4	37,910	0.23%
2023/01/30	3.1	537.24	73.2	538.23	543.00	-70.1	37,683	-0.19%
2023/01/17	3.2	501.59	4.8	501.01	503.00	-1.5	36,883	0.00%
2023/01/16	54.5	504.00	29.4	504.93	505.00	25.1	37,198	0.07%
2023/01/13	10.2	502.05	52.5	502.09	500.00	-42.3	37,224	-0.11%
2023/01/12	52.5	485.48	12.6	486.62	486.50	39.9	36,813	0.11%
2023/01/11	5.4	483.81	4.6	484.26	484.50	0.7	37,236	0.00%
2023/01/10	8.2	484.30	18	484.73	486.00	-9.9	37,553	-0.03%
2023/01/09	1.1	476.33	59.2	474.89	481.00	-58.1	37,698	-0.15%
2023/01/06	4.3	457.21	1.1	458.41	458.50	3.2	37,829	0.01%
2023/01/05	1	457.00	4.4	457.42	458.50	-3.3	38,114	-0.01%
2023/01/04	11.1	451.11	3.2	451.45	449.50	7.9	38,613	0.02%
2023/01/03	4.1	448.21	2.1	451.00	453.00	2	39,888	0.01%
2022/12/30	3.1	453.34	1.2	453.03	448.50	1.9	40,170	0.00%
2022/12/29	5.8	445.14	1.5	443.69	446.00	4.4	40,314	0.01%
2022/12/28	13.7	449.12	4.2	447.02	451.00	9.6	40,705	0.02%
2022/12/27	0.5	460.00	0	460.00	457.00	0.5	40,835	0.00%
2022/12/26	1.4	456.30	1	456.00	456.50	0.4	41,264	0.00%
2022/12/23	20.7	456.31	5.1	455.81	455.00	15.6	41,920	0.04%
2022/12/22	0.5	467.78	4.6	466.90	468.00	-4.2	42,189	-0.01%
2022/12/21	7.3	459.70	2	457.54	459.00	5.2	42,527	0.01%
2022/12/20	19.2	461.35	2.2	460.21	457.50	17.1	42,340	0.04%
2022/12/19	4.5	467.33	2	467.01	466.50	2.5	42,359	0.01%
2022/12/16	41.8	467.95	4	468.13	471.00	37.8	42,503	0.09%
2022/12/15	2.1	476.01	3.3	479.37	480.50	-1.2	42,205	0.00%
2022/12/14	3	478.84	2.1	476.65	480.50	0.9	42,204	0.00%
2022/12/13	7.7	473.10	1	472.50	471.50	6.7	42,024	0.02%
2022/12/12	13.7	474.71	2	476.00	475.00	11.7	41,755	0.03%
2022/12/09	4.3	479.22	4.6	481.76	481.50	-0.4	42,057	0.00%
2022/12/08	14.9	471.55	8	470.74	471.50	6.9	42,010	0.02%
2022/12/07	7.2	478.60	8	480.13	475.00	-0.8	41,933	0.00%
2022/12/06	4	482.57	5.3	482.68	478.00	-1.3	41,599	0.00%
2022/12/05	9.3	492.34	7.5	495.13	489.00	1.8	41,283	0.00%
2022/12/02	4.6	492.03	8	492.38	492.50	-3.4	41,276	-0.01%
2022/12/01	8.6	503.12	33.5	504.58	498.50	-24.9	41,382	-0.06%
2022/11/30	9.2	488.02	2.1	487.10	490.00	7.1	40,964	0.02%
2022/11/29	11.7	482.16	5.6	477.36	487.00	6.1	40,277	0.02%
2022/11/28	28.8	485.54	3.2	482.91	480.50	25.6	40,140	0.06%
2022/11/25	4.9	496.24	8.4	496.85	498.00	-3.5	40,144	-0.01%
2022/11/24	0	494.00	23.9	494.66	496.00	-23.9	40,134	-0.06%
2022/11/23	15.6	494.07	16.3	491.18	492.00	-0.6	40,081	0.00%
2022/11/22	6.1	485.96	27.8	489.18	491.00	-21.8	39,966	-0.05%
2022/11/21	1.2	485.75	0.4	485.63	482.00	0.8	39,560	0.00%
2022/11/18	9.3	490.82	14.4	489.98	487.00	-5.1	39,221	-0.01%
2022/11/17	11.1	480.24	13.9	482.35	485.00	-2.8	38,864	-0.01%
2022/11/16	59.2	488.87	52.8	488.68	487.00	6.4	38,432	0.02%
2022/11/15	32.6	475.94	83	473.01	480.00	-50.4	37,352	-0.13%
2022/11/14	24.5	447.18	11.8	448.26	445.00	12.6	35,699	0.04%
2022/11/11	8.3	440.33	46.8	438.99	441.50	-38.5	34,964	-0.11%
2022/11/10	14.9	409.40	2.4	408.41	407.50	12.5	34,084	0.04%
2022/11/09	8.1	412.49	38.4	410.81	417.00	-30.3	33,896	-0.09%
2022/11/08	2.4	397.61	12.5	398.27	399.00	-10	33,380	-0.03%
2022/11/07	11	388.55	6.1	391.20	390.00	4.9	33,175	0.01%
2022/11/04	2.2	382.00	4	382.00	382.00	-1.9	32,981	-0.01%
2022/11/03	27.8	384.80	3	384.17	384.00	24.8	32,855	0.08%
2022/11/02	16.1	390.40	9.2	393.50	395.00	6.9	32,546	0.02%
2022/11/01	2.4	389.60	2.3	390.80	391.50	0.1	32,493	0.00%
2022/10/31	5.1	387.47	12.2	385.48	390.00	-7.1	32,349	-0.02%
2022/10/28	12.8	378.41	8	377.50	379.50	4.8	32,143	0.02%
2022/10/27	6.1	386.24	9.2	386.03	385.50	-3	31,934	-0.01%
2022/10/26	8.5	373.75	7.1	377.71	376.00	1.4	31,837	0.00%
2022/10/25	31.5	377.48	17	374.09	371.00	14.5	31,259	0.05%
2022/10/24	34.5	391.12	14.1	387.95	387.00	20.4	30,471	0.07%
2022/10/21	2	393.18	2	395.49	389.50	-0.1	30,258	0.00%
2022/10/20	20.7	389.15	10.1	388.52	397.50	10.5	29,946	0.04%
2022/10/19	9.8	398.68	1	396.50	395.50	8.8	29,365	0.03%
2022/10/18	5.2	402.16	10.4	402.92	407.00	-5.2	28,847	-0.02%
2022/10/17	13.8	397.88	5.3	399.51	397.00	8.5	28,600	0.03%
2022/10/14	3.1	413.14	25.8	412.31	412.00	-22.7	28,282	-0.08%
2022/10/13	19	399.65	21.7	400.21	395.00	-2.7	27,964	-0.01%
2022/10/12	31.9	398.62	6.1	397.51	397.50	25.8	27,663	0.09%
2022/10/11	46.4	405.87	16.9	405.45	401.50	29.5	27,423	0.11%
2022/10/07	8.1	441.39	2	441.50	438.00	6.1	26,691	0.02%
2022/10/06	2	449.50	16.2	450.01	451.00	-14.2	26,693	-0.05%
2022/10/05	5.6	448.02	14.1	446.04	445.00	-8.5	26,921	-0.03%
2022/10/04	2.5	428.99	6.3	429.32	429.00	-3.8	26,530	-0.01%
2022/10/03	11.1	419.30	2.4	419.92	417.00	8.7	26,223	0.03%
2022/09/30	14.9	424.98	6.1	425.67	422.00	8.8	26,254	0.03%
2022/09/29	11.8	435.08	3.1	435.85	435.00	8.7	26,253	0.03%
2022/09/28	17.9	439.71	7	439.43	438.00	10.9	26,244	0.04%
2022/09/27	2.3	448.88	0.2	447.05	448.00	2.1	26,506	0.01%
2022/09/26	10.5	446.26	3	446.67	446.50	7.5	26,962	0.03%
2022/09/23	19.3	457.75	1	456.52	455.00	18.3	27,451	0.07%
2022/09/22	12.1	461.27	2	464.00	464.50	10.1	27,727	0.04%
2022/09/21	5.6	471.65	0	0.00	471.00	5.6	27,741	0.02%
2022/09/20	0.2	473.28	1.1	476.35	476.50	-0.9	27,593	0.00%
2022/09/19	7.5	468.41	0.2	468.21	467.00	7.3	27,894	0.03%
2022/09/16	6.9	469.96	1.2	470.75	472.00	5.7	28,073	0.02%
2022/09/15	9.6	477.31	1	478.00	476.50	8.6	28,147	0.03%
2022/09/14	6.4	480.79	1.1	481.03	480.00	5.3	28,278	0.02%
2022/09/13	0.4	492.27	2.2	493.45	493.00	-1.8	28,455	-0.01%
2022/09/12	1.3	489.04	0.1	488.50	486.50	1.2	28,749	0.00%
2022/09/08	8.9	473.42	8.1	473.88	475.00	0.8	29,113	0.00%
2022/09/07	12.8	476.21	1.6	474.32	472.50	11.2	29,096	0.04%
2022/09/06	1.2	489.37	2	489.25	489.00	-0.8	29,112	0.00%
2022/09/05	3.8	486.53	0	486.25	486.00	3.8	29,439	0.01%
2022/09/02	23.6	486.48	2.5	486.19	485.00	21.1	29,720	0.07%
2022/09/01	28.9	492.79	6.7	492.73	490.50	22.2	29,578	0.07%
2022/08/31	1.9	496.16	4.7	501.11	505.00	-2.8	29,198	-0.01%
2022/08/30	7.6	498.35	4.1	498.30	496.00	3.5	28,856	0.01%
2022/08/29	15.2	497.27	13.2	496.53	498.50	2	28,778	0.01%
2022/08/26	0	512.18	2.4	513.84	512.00	-2.4	28,629	-0.01%
2022/08/25	2	506.52	1	508.01	508.00	1	28,769	0.00%
2022/08/24	25.5	505.00	2	505.00	503.00	23.4	29,098	0.08%
2022/08/23	20	503.89	0.5	504.98	504.00	19.5	30,061	0.06%
2022/08/22	7.3	511.56	1.2	512.00	510.00	6.1	30,315	0.02%
2022/08/19	6.3	518.59	1.6	521.35	519.00	4.7	30,432	0.02%
2022/08/18	6.6	519.76	5.2	519.81	520.00	1.4	30,670	0.00%
2022/08/17	3	523.67	8	525.88	527.00	-5	30,742	-0.02%
2022/08/16	3.5	524.69	8.2	524.26	525.00	-4.8	30,586	-0.02%
2022/08/15	4.2	522.90	8.4	521.87	523.00	-4.2	30,524	-0.01%
2022/08/12	2	516.50	4.5	516.38	517.00	-2.5	30,547	-0.01%
2022/08/11	0.3	510.18	11.1	512.35	514.00	-10.7	30,704	-0.03%
2022/08/10	15.1	501.14	1.1	502.00	500.00	14	30,818	0.05%
2022/08/09	3.3	507.94	1	509.99	510.00	2.3	30,879	0.01%
2022/08/08	4.2	512.00	3.2	512.99	512.00	1	30,879	0.00%
2022/08/05	0.2	511.00	50.6	510.65	516.00	-50.4	31,041	-0.16%
2022/08/04	3.2	497.92	7.1	500.84	500.00	-3.9	31,033	-0.01%
2022/08/03	3.1	499.20	8.4	495.33	501.00	-5.3	31,051	-0.02%
2022/08/02	20.9	491.48	1	492.00	492.00	19.9	31,285	0.06%
2022/08/01	24.4	502.86	2.1	502.00	504.00	22.4	31,013	0.07%
2022/07/29	2.1	506.99	29.1	508.19	509.00	-27.1	31,151	-0.09%
2022/07/28	2.1	503.05	6.6	505.44	501.00	-4.5	31,006	-0.01%
2022/07/27	1.3	493.68	3.7	496.91	502.00	-2.4	30,718	-0.01%
2022/07/26	5.3	493.93	2.5	495.90	495.00	2.8	30,869	0.01%
2022/07/25	3.1	499.51	1	502.98	499.50	2	31,179	0.01%
2022/07/22	5.7	502.33	6.5	502.10	503.00	-0.8	31,681	0.00%
2022/07/21	3.1	499.03	7.4	497.34	501.00	-4.3	32,190	-0.01%
2022/07/20	4.3	497.26	15.4	498.97	495.00	-11.1	32,415	-0.03%
2022/07/19	7.4	488.60	2.8	489.67	491.00	4.6	32,545	0.01%
2022/07/18	11.1	494.91	11.5	494.28	495.50	-0.4	32,701	0.00%
2022/07/15	11.8	487.98	34.4	487.18	492.50	-22.6	32,356	-0.07%
2022/07/14	9.3	473.23	6.5	475.63	475.00	2.8	31,952	0.01%
2022/07/13	8.9	470.05	24.8	470.16	470.50	-16	31,697	-0.05%
2022/07/12	2.5	453.48	2.9	454.82	449.50	-0.4	31,226	0.00%
2022/07/11	0.1	464.11	4.3	464.46	462.00	-4.1	31,311	-0.01%
2022/07/08	12.8	467.06	9.4	467.68	467.00	3.5	31,263	0.01%
2022/07/07	3.6	450.81	17.1	454.57	457.50	-13.4	31,229	-0.04%
2022/07/06	6.5	439.25	3.3	441.70	435.50	3.2	30,937	0.01%
2022/07/05	10.8	444.23	10.3	441.53	446.00	0.5	30,873	0.00%
2022/07/04	19.2	444.09	6.4	444.71	440.00	12.9	30,506	0.04%
2022/07/01	38	462.17	13.3	457.04	453.50	24.7	30,347	0.08%
2022/06/30	13.7	480.60	9.4	480.17	476.00	4.3	29,946	0.01%
2022/06/29	2.3	493.21	2.2	493.27	491.00	0.1	29,671	0.00%
2022/06/28	0.5	498.47	3.2	497.68	497.50	-2.7	29,540	-0.01%
2022/06/27	2.1	498.45	7.3	500.40	498.50	-5.2	29,972	-0.02%
2022/06/24	11.4	488.99	7.1	489.48	486.50	4.3	29,589	0.01%
2022/06/23	18.4	488.54	12.7	487.25	485.50	5.7	29,563	0.02%
2022/06/22	20.8	497.41	6	498.58	494.50	14.7	29,273	0.05%
2022/06/21	5.3	501.56	7.1	502.85	505.00	-1.8	29,091	-0.01%
2022/06/20	15	498.29	12.1	498.03	498.00	2.8	28,969	0.01%
2022/06/17	25.3	501.28	3.8	501.73	501.00	21.5	28,737	0.07%
2022/06/16	7.4	512.47	4.6	511.04	508.00	2.7	28,369	0.01%
2022/06/15	14.8	510.11	1	511.00	509.00	13.8	28,692	0.05%
2022/06/14	25	509.95	2	510.02	513.00	23	29,113	0.08%
2022/06/13	18	516.52	1	518.00	516.00	17	29,231	0.06%
2022/06/10	6.4	531.47	0	0.00	530.00	6.4	29,915	0.02%
2022/06/09	0.6	539.85	0.1	541.00	541.00	0.5	30,121	0.00%
2022/06/08	2	544.00	37.3	543.48	544.00	-35.3	30,495	-0.12%
2022/06/07	6.6	534.61	0	0.00	535.00	6.6	30,939	0.02%
2022/06/06	0.5	542.13	2.1	540.64	540.00	-1.7	31,482	-0.01%
2022/06/02	7.5	541.93	2	542.00	540.00	5.5	32,503	0.02%
2022/06/01	6.9	551.92	2.7	552.21	549.00	4.2	33,586	0.01%
2022/05/31	6.7	546.90	4.9	554.56	560.00	1.8	34,031	0.01%
2022/05/30	9.4	542.00	21.3	541.17	547.00	-11.9	33,392	-0.04%
2022/05/27	1.4	526.73	10.7	527.55	530.00	-9.3	33,493	-0.03%
2022/05/26	6.9	519.24	3	521.33	514.00	3.9	34,140	0.01%
2022/05/25	1.2	525.97	1.2	524.29	524.00	0	35,151	0.00%
2022/05/24	2.5	521.90	7	523.14	520.00	-4.5	36,006	-0.01%
2022/05/23	2	530.36	2	532.00	528.00	0	36,242	0.00%
2022/05/20	1.1	529.00	3.2	529.94	530.00	-2.1	36,525	-0.01%
2022/05/19	4.9	523.45	1.1	523.00	522.00	3.8	36,544	0.01%
2022/05/18	5.7	537.80	7.1	537.99	538.00	-1.4	36,409	0.00%
2022/05/17	7.1	530.46	7.9	528.74	530.00	-0.8	36,201	0.00%
2022/05/16	5.3	521.37	4.3	520.73	520.00	1	36,213	0.00%
2022/05/13	4.5	509.05	3.1	510.10	511.00	1.4	36,226	0.00%
2022/05/12	10.3	511.29	1	514.98	505.00	9.3	36,205	0.03%
2022/05/11	5.8	519.35	3.3	519.39	521.00	2.5	36,111	0.01%
2022/05/10	18.4	510.31	3.4	511.86	518.00	15	36,236	0.04%
2022/05/09	7.3	521.81	0.1	522.29	520.00	7.2	36,043	0.02%
2022/05/06	9.4	528.44	3	529.67	528.00	6.4	36,311	0.02%
2022/05/05	1.1	541.05	13.4	541.85	542.00	-12.3	36,719	-0.03%
2022/05/04	11.1	534.45	1.1	534.90	534.00	10.1	36,878	0.03%
2022/05/03	5.5	534.60	2.3	537.91	531.00	3.3	37,474	0.01%
2022/04/29	5.6	539.78	2	542.98	538.00	3.5	37,822	0.01%
2022/04/28	12.7	528.25	6.4	527.53	531.00	6.3	38,037	0.02%
2022/04/27	31.7	529.55	9	529.89	526.00	22.7	38,056	0.06%
2022/04/26	14.5	546.67	3	547.33	546.00	11.5	37,799	0.03%
2022/04/25	27.5	548.17	3	549.99	547.00	24.5	37,929	0.06%
2022/04/22	13.1	557.98	3.3	557.79	558.00	9.8	38,201	0.03%
2022/04/21	4.6	566.60	2.2	569.82	565.00	2.4	39,298	0.01%
2022/04/20	5.1	566.81	6.1	567.97	570.00	-1	39,626	0.00%
2022/04/19	7.4	565.17	4	566.25	565.00	3.4	39,813	0.01%
2022/04/18	9.4	560.73	1.6	561.75	561.00	7.8	40,089	0.02%
2022/04/15	27.8	562.87	6	563.83	562.00	21.8	40,464	0.05%
2022/04/14	1.5	575.27	6.1	574.68	573.00	-4.6	40,632	-0.01%
2022/04/13	6.3	573.84	5.5	574.50	573.00	0.8	41,201	0.00%
2022/04/12	16	558.61	1	559.00	557.00	15	41,763	0.04%
2022/04/11	23	561.93	4	558.25	558.00	19	42,575	0.04%
2022/04/08	26.1	567.46	0.7	569.27	567.00	25.5	43,114	0.06%
2022/04/07	26.5	569.72	2.3	568.74	566.00	24.2	42,975	0.06%
2022/04/06	12	578.10	2.2	578.59	578.00	9.7	42,670	0.02%
2022/04/01	19.8	585.87	0.1	587.43	589.00	19.7	42,608	0.05%
2022/03/31	0.1	596.47	8.4	596.63	597.00	-8.2	42,383	-0.02%
2022/03/30	3	599.64	33.8	598.92	600.00	-30.8	42,190	-0.07%
2022/03/29	2.6	585.99	4.4	587.20	589.00	-1.7	41,780	0.00%
2022/03/28	27.7	583.65	0.1	584.80	584.00	27.7	41,696	0.07%
2022/03/25	0.6	595.00	16.7	596.27	598.00	-16.1	41,541	-0.04%
2022/03/24	5.5	590.08	12.6	590.18	591.00	-7.1	41,462	-0.02%
2022/03/23	4.8	587.90	3.6	588.70	590.00	1.1	41,530	0.00%
2022/03/22	5	579.87	2.1	580.14	583.00	2.9	41,462	0.01%
2022/03/21	10.6	585.60	7.9	586.22	586.00	2.8	41,489	0.01%
2022/03/18	6.8	579.37	9.2	579.36	581.00	-2.4	41,509	-0.01%
2022/03/17	8.2	578.77	26	578.90	582.00	-17.8	41,034	-0.04%
2022/03/16	19.3	557.84	1	556.00	558.00	18.3	40,193	0.05%
2022/03/15	66.7	559.17	1.6	560.20	558.00	65.1	39,654	0.16%
2022/03/14	13.6	574.50	32.1	575.02	572.00	-18.4	38,771	-0.05%
2022/03/11	26.8	576.62	9	579.56	575.00	17.8	38,519	0.05%
2022/03/10	9.8	586.87	10.2	587.20	587.00	-0.4	38,267	0.00%
2022/03/09	36.8	569.75	6.2	569.42	568.00	30.6	37,892	0.08%
2022/03/08	74.6	564.05	16.1	563.96	563.00	58.5	37,776	0.15%
2022/03/07	65.9	577.47	4.3	577.42	576.00	61.6	36,818	0.17%
2022/03/04	43.9	595.45	3.2	595.06	595.00	40.7	36,413	0.11%
2022/03/03	19.3	603.40	6	602.00	602.00	13.3	35,872	0.04%
2022/03/02	10.1	601.65	0	0.00	601.00	10.1	35,752	0.03%
2022/03/01	26.7	604.62	11.2	607.89	604.00	15.5	35,275	0.04%
2022/02/25	38.8	604.72	3.2	603.45	604.00	35.6	34,503	0.10%
2022/02/24	39.4	612.05	3.2	606.95	604.00	36.2	33,345	0.11%
2022/02/23	7.3	624.45	2.1	626.05	625.00	5.2	32,459	0.02%
2022/02/22	14.5	626.04	4.1	626.77	627.00	10.4	32,519	0.03%
2022/02/21	6.9	633.62	0.2	633.45	632.00	6.7	32,286	0.02%
2022/02/18	5.4	638.08	1	638.00	637.00	4.4	32,218	0.01%
2022/02/17	13.3	642.04	3.3	643.03	645.00	10	32,220	0.03%
2022/02/16	3	643.62	4.1	644.01	646.00	-1.1	32,177	0.00%
2022/02/15	6.4	635.03	7.1	634.16	633.00	-0.7	32,021	0.00%
2022/02/14	24.5	636.62	0.4	638.86	637.00	24.2	31,963	0.08%
2022/02/11	2.4	645.90	1	650.00	650.00	1.4	31,766	0.00%
2022/02/10	4	640.74	16.2	644.09	649.00	-12.1	31,980	-0.04%
2022/02/09	6	632.36	4	632.75	633.00	2	31,733	0.01%
2022/02/08	12.1	634.62	2	639.50	628.00	10.1	31,787	0.03%
2022/02/07	5.5	637.63	1	634.00	635.00	4.5	31,425	0.01%
2022/01/26	2.7	638.12	2	638.00	636.00	0.7	30,649	0.00%
2022/01/25	11.4	640.63	2.1	640.04	641.00	9.2	30,403	0.03%
2022/01/24	5.6	646.15	2.2	649.58	653.00	3.4	29,800	0.01%
2022/01/21	20.2	640.66	3	640.70	641.00	17.2	29,444	0.06%
2022/01/20	5.1	650.28	3.4	650.93	651.00	1.7	28,894	0.01%
2022/01/19	9	654.33	11.2	653.80	654.00	-2.2	28,369	-0.01%
2022/01/18	11.4	669.85	9.1	670.40	662.00	2.3	28,030	0.01%
2022/01/17	8.1	683.70	15.4	684.39	683.00	-7.3	27,585	-0.03%
2022/01/14	7.8	669.48	60.2	669.31	672.00	-52.4	26,825	-0.20%
2022/01/13	5	657.81	10.4	659.18	661.00	-5.4	25,511	-0.02%
2022/01/12	5.1	654.59	9	654.60	660.00	-3.8	25,150	-0.02%
2022/01/11	1.2	644.71	4.5	647.30	651.00	-3.3	24,793	-0.01%
2022/01/10	4.1	638.18	4.6	641.23	643.00	-0.5	24,559	0.00%
2022/01/07	5.9	634.39	6.2	638.64	634.00	-0.3	24,807	0.00%
2022/01/06	6.5	639.84	2.8	641.88	644.00	3.7	24,402	0.02%
2022/01/05	11.2	653.72	12	656.63	650.00	-0.8	23,830	0.00%
2022/01/04	14.5	650.86	31.8	650.66	656.00	-17.3	23,113	-0.07%
2022/01/03	47.3	627.91	49	627.91	631.00	-1.8	22,096	-0.01%
2021/12/30	4.1	617.00	3.2	617.89	615.00	0.9	21,411	0.00%
2021/12/29	0.1	616.00	4.6	616.87	616.00	-4.5	21,625	-0.02%
2021/12/28	1	613.02	25.3	614.05	615.00	-24.2	21,780	-0.11%
2021/12/27	1.1	607.64	3.2	608.45	606.00	-2.1	21,565	-0.01%
2021/12/24	1.3	608.08	3.2	606.62	604.00	-1.9	21,905	-0.01%
2021/12/23	0	0.00	5.1	605.76	606.00	-5.1	22,229	-0.02%
2021/12/22	1	600.00	0.2	600.00	600.00	0.9	22,772	0.00%
2021/12/21	1.2	596.40	0.2	600.00	597.00	1.1	22,887	0.00%
2021/12/20	5.7	598.99	0	0.00	598.00	5.7	22,928	0.02%
2021/12/17	0.2	601.90	0	0.00	607.00	0.2	22,850	0.00%
2021/12/16	1.1	603.08	2.3	603.52	605.00	-1.2	22,810	-0.01%
2021/12/15	4.3	598.30	2	596.00	600.00	2.3	23,123	0.01%
2021/12/14	4.2	597.59	0	0.00	599.00	4.2	23,438	0.02%
2021/12/13	1.1	601.34	2	604.00	601.00	-0.9	23,437	0.00%
2021/12/10	2.1	604.00	1.1	604.91	605.00	1	23,532	0.00%
2021/12/09	1	605.97	2.4	605.99	608.00	-1.4	23,598	-0.01%
2021/12/08	1	608.00	4	610.50	602.00	-3	23,667	-0.01%
2021/12/07	2.4	599.08	0	0.00	607.00	2.4	23,591	0.01%
2021/12/06	5.2	602.30	2	605.00	600.00	3.2	23,593	0.01%
2021/12/03	4	609.74	2	607.51	608.00	2	23,830	0.01%
2021/12/02	1.1	611.00	9.8	611.27	615.00	-8.7	23,887	-0.04%
2021/12/01	0.1	595.00	0.5	600.53	600.00	-0.4	24,062	0.00%
2021/11/30	4.2	596.90	0	0.00	596.00	4.2	24,563	0.02%
2021/11/29	3.4	595.54	8	593.38	593.00	-4.6	23,931	-0.02%
2021/11/26	11.7	595.56	0	596.00	596.00	11.7	24,042	0.05%
2021/11/25	1.1	603.00	1.1	604.91	603.00	0	24,477	0.00%
2021/11/24	3.9	605.33	2	602.00	603.00	1.9	24,888	0.01%
2021/11/23	3.4	612.53	8	611.50	612.00	-4.6	24,999	-0.02%
2021/11/22	2.4	616.15	4.5	616.80	615.00	-2	25,405	-0.01%
2021/11/19	8.1	620.96	7.5	619.47	618.00	0.6	25,525	0.00%
2021/11/18	0	0.00	7.3	610.40	613.00	-7.3	25,347	-0.03%
2021/11/17	2	610.00	2.8	610.36	610.00	-0.8	25,574	0.00%
2021/11/16	1.1	609.82	9.4	609.80	610.00	-8.3	26,005	-0.03%
2021/11/15	1	609.00	5	608.80	608.00	-4	26,303	-0.02%
2021/11/12	4.6	605.58	5	609.20	604.00	-0.5	26,772	0.00%
2021/11/11	2.2	603.03	2.1	604.48	606.00	0.1	27,033	0.00%
2021/11/10	2	610.50	3.6	609.14	612.00	-1.6	27,047	-0.01%
2021/11/09	3.2	613.78	17.5	612.05	611.00	-14.3	27,155	-0.05%
2021/11/08	7.1	599.86	9.5	600.53	602.00	-2.4	26,754	-0.01%
2021/11/05	1.4	599.00	45.4	598.84	600.00	-44	26,758	-0.16%
2021/11/04	16.9	588.45	2	588.51	587.00	14.8	26,490	0.06%
2021/11/03	3	595.00	4.6	595.39	592.00	-1.6	26,481	-0.01%
2021/11/02	1	593.00	1.3	595.23	592.00	-0.3	26,538	0.00%
2021/11/01	2.2	590.09	15.2	591.45	590.00	-13	26,537	-0.05%
2021/10/29	7.1	591.14	9.1	590.23	590.00	-2	26,607	-0.01%
2021/10/28	6.4	594.24	0	0.00	595.00	6.4	26,557	0.02%
2021/10/27	1	595.04	0.1	595.00	599.00	1	26,672	0.00%
2021/10/26	0	594.00	0.6	595.37	599.00	-0.6	26,739	0.00%
2021/10/25	3.5	593.96	0.1	594.00	593.00	3.4	26,792	0.01%
2021/10/22	0.3	595.86	40.1	599.99	600.00	-39.8	27,115	-0.15%
2021/10/21	3.2	600.44	3.2	601.62	596.00	0	27,178	0.00%
2021/10/20	1	601.00	1	599.00	598.00	0	27,268	0.00%
2021/10/19	1.2	598.83	8.6	599.23	600.00	-7.4	27,250	-0.03%
2021/10/18	4.1	598.70	2.2	599.28	590.00	1.9	27,394	0.01%
2021/10/15	19.5	597.01	53.2	595.22	600.00	-33.6	27,505	-0.12%
2021/10/14	11.1	573.91	4	576.25	573.00	7.1	26,875	0.03%
2021/10/13	16	571.81	3.2	572.38	571.00	12.8	27,320	0.05%
2021/10/12	7.9	567.25	0.1	569.00	575.00	7.9	27,970	0.03%
2021/10/08	0.4	577.94	1	580.00	575.00	-0.6	27,894	0.00%
2021/10/07	2	579.95	5	580.40	580.00	-3	28,229	-0.01%
2021/10/06	10.8	568.58	17.7	567.28	571.00	-6.8	28,639	-0.02%
2021/10/05	10.1	563.46	5	570.00	572.00	5.1	28,619	0.02%
2021/10/04	8.4	572.24	3.1	572.60	572.00	5.3	28,539	0.02%
2021/10/01	16.5	572.74	25.2	571.39	574.00	-8.7	28,542	-0.03%
2021/09/30	3.2	578.10	2	580.50	580.00	1.2	28,214	0.00%
2021/09/29	28.6	579.08	3	578.00	580.00	25.6	27,922	0.09%
2021/09/28	1.2	594.19	0	595.00	594.00	1.2	27,582	0.00%
2021/09/27	2.1	596.03	2	601.98	602.00	0.1	27,608	0.00%
2021/09/24	1.3	593.54	7	594.29	598.00	-5.7	27,588	-0.02%
2021/09/23	2.4	589.33	1.1	591.00	588.00	1.4	27,724	0.00%
2021/09/22	27	586.86	8.1	587.01	586.00	18.9	27,840	0.07%
2021/09/17	1	600.00	19	607.21	600.00	-18	27,413	-0.07%
2021/09/16	3.5	601.24	4	602.00	600.00	-0.5	27,048	0.00%
2021/09/15	12.2	610.90	8.1	609.01	607.00	4.1	26,949	0.02%
2021/09/14	0.4	614.43	0.3	614.23	613.00	0.1	27,131	0.00%
2021/09/13	13.4	617.55	13.2	614.16	615.00	0.2	27,354	0.00%
2021/09/10	19.2	617.39	13.1	620.08	622.00	6.1	27,838	0.02%
2021/09/09	14.3	614.50	10.5	616.60	619.00	3.8	28,111	0.01%
2021/09/08	51.6	618.68	15.6	616.04	619.00	36	28,180	0.13%
2021/09/07	9.4	627.17	9.2	626.46	623.00	0.2	27,980	0.00%
2021/09/06	11.2	629.89	39	629.96	631.00	-27.8	27,971	-0.10%
2021/09/03	4.3	617.42	51.8	617.12	620.00	-47.5	27,449	-0.17%
2021/09/02	8.4	612.86	11.3	610.35	607.00	-2.9	27,066	-0.01%
2021/09/01	5.1	609.81	33.9	611.53	613.00	-28.8	26,999	-0.11%
2021/08/31	1.1	599.15	15.1	605.60	614.00	-14	26,721	-0.05%
2021/08/30	1.1	599.04	29.2	602.58	605.00	-28.2	26,128	-0.11%
2021/08/27	1	597.99	21.1	597.82	599.00	-20.1	25,782	-0.08%
2021/08/26	17.5	597.76	20.4	595.20	594.00	-3	25,682	-0.01%
2021/08/25	11	576.10	16.2	582.42	585.00	-5.2	25,316	-0.02%
2021/08/24	1	572.00	0.3	573.21	572.00	0.7	25,155	0.00%
2021/08/23	8.5	569.02	6	566.84	566.00	2.4	25,251	0.01%
2021/08/20	9.9	556.32	1.7	554.10	552.00	8.2	25,175	0.03%
2021/08/19	26.1	562.75	13	562.47	559.00	13.1	25,451	0.05%
2021/08/18	15.3	569.59	2.1	568.54	574.00	13.3	25,116	0.05%
2021/08/17	0.2	580.75	1.7	580.65	580.00	-1.6	24,938	-0.01%
2021/08/16	0.1	581.77	16.5	583.29	584.00	-16.4	24,674	-0.07%
2021/08/13	2.6	579.84	1	579.00	581.00	1.6	24,808	0.01%
2021/08/12	4	585.00	0	0.00	586.00	4	24,928	0.02%
2021/08/11	2.1	586.57	0.2	586.86	590.00	1.9	25,152	0.01%
2021/08/10	0.3	590.65	2	592.98	591.00	-1.7	25,546	-0.01%
2021/08/09	2.5	585.55	1	590.00	595.00	1.4	26,196	0.01%
2021/08/06	1.3	589.44	2.1	591.03	591.00	-0.8	26,530	0.00%
2021/08/05	0.6	595.00	39.5	595.15	596.00	-39	27,414	-0.14%
2021/08/04	0.2	594.95	7.8	595.77	596.00	-7.6	29,354	-0.03%
2021/08/03	10.1	592.78	15.1	592.18	594.00	-5	30,002	-0.02%
2021/08/02	0	583.00	5	585.00	590.00	-5	29,962	-0.02%
2021/07/30	3.2	581.33	24.5	580.35	580.00	-21.3	30,038	-0.07%
2021/07/29	5.3	579.63	2	581.50	583.00	3.3	30,233	0.01%
2021/07/28	11.5	575.05	3	575.01	579.00	8.5	30,333	0.03%
2021/07/27	4.6	580.59	2.3	581.13	580.00	2.3	30,401	0.01%
2021/07/26	6.9	581.51	0	586.50	580.00	6.9	30,799	0.02%
2021/07/23	6.4	585.91	2.1	586.56	585.00	4.3	30,969	0.01%
2021/07/22	0.3	591.94	6.4	592.29	591.00	-6.1	31,114	-0.02%
2021/07/21	12.8	582.64	3.1	584.26	585.00	9.6	31,118	0.03%
2021/07/20	7.9	581.76	2.1	580.60	581.00	5.8	31,202	0.02%
2021/07/19	22.7	580.54	2	581.01	582.00	20.7	31,407	0.07%
2021/07/16	40.4	590.97	7	591.43	589.00	33.4	31,294	0.11%
2021/07/15	6.1	611.34	7.6	611.56	614.00	-1.5	30,968	0.00%
2021/07/14	4	611.25	62.1	612.15	613.00	-58.1	31,179	-0.19%
2021/07/13	14.5	604.55	38.2	604.98	607.00	-23.7	30,943	-0.08%
2021/07/12	2.4	594.40	11	594.78	593.00	-8.5	30,876	-0.03%
2021/07/09	7.5	582.25	0	0.00	584.00	7.5	30,911	0.02%
2021/07/08	5.2	590.36	3.1	594.25	588.00	2.2	30,928	0.01%
2021/07/07	2.1	590.53	4.1	591.61	594.00	-1.9	31,008	-0.01%
2021/07/06	9.1	591.88	3.1	592.71	592.00	6	31,101	0.02%
2021/07/05	8	588.75	5	595.40	591.00	3	31,340	0.01%
2021/07/02	8.2	588.67	2.1	589.00	588.00	6.1	31,258	0.02%
2021/07/01	1.2	592.89	3.4	594.13	593.00	-2.2	31,362	-0.01%
2021/06/30	6.2	597.45	4.2	597.22	595.00	2	31,667	0.01%
2021/06/29	4.1	595.87	15.3	594.76	595.00	-11.2	31,970	-0.04%
2021/06/28	5.3	586.88	0.2	588.00	590.00	5.1	32,137	0.02%
2021/06/25	0.8	591.35	1.3	593.79	591.00	-0.4	32,438	0.00%
2021/06/24	1.1	588.24	3.5	590.78	590.00	-2.4	32,754	-0.01%
2021/06/23	2.1	593.73	18.4	593.20	595.00	-16.3	33,092	-0.05%
2021/06/22	13.6	581.02	9.7	584.40	578.00	3.9	33,647	0.01%
2021/06/21	27.6	585.80	3.2	584.84	583.00	24.4	34,968	0.07%
2021/06/18	2.1	604.93	0.2	603.00	603.00	1.9	34,720	0.01%
2021/06/17	0.1	603.73	0.1	602.00	606.00	0	34,743	0.00%
2021/06/16	1.1	606.00	6.4	606.00	605.00	-5.3	35,540	-0.01%
2021/06/15	4.1	607.84	25.8	607.23	609.00	-21.8	35,598	-0.06%
2021/06/11	11.1	601.80	11.8	601.95	602.00	-0.7	35,823	0.00%
2021/06/10	0.2	597.78	9.6	595.86	599.00	-9.4	36,035	-0.03%
2021/06/09	4.9	584.54	3.4	584.38	586.00	1.5	36,016	0.00%
2021/06/08	2	589.53	0.1	592.29	589.00	2	36,234	0.01%
2021/06/07	5.5	589.17	5.1	588.27	592.00	0.4	36,918	0.00%
2021/06/04	5.4	592.25	1	591.00	595.00	4.4	37,301	0.01%
2021/06/03	3.2	597.03	9.3	598.43	596.00	-6.2	38,183	-0.02%
2021/06/02	1.5	595.62	3.4	595.66	595.00	-1.9	38,551	0.00%
2021/06/01	4.4	596.14	4	596.25	598.00	0.4	39,517	0.00%
2021/05/31	10.2	592.90	14.6	595.16	597.00	-4.4	40,346	-0.01%
2021/05/28	2.4	589.00	17.4	588.64	590.00	-15	40,639	-0.04%
2021/05/27	15.1	576.24	3.2	576.72	582.00	12	41,053	0.03%
2021/05/26	3.2	583.37	8.9	584.13	585.00	-5.7	41,879	-0.01%
2021/05/25	3.2	578.71	13.5	580.24	583.00	-10.3	42,287	-0.02%
2021/05/24	3.3	567.59	1	568.00	568.00	2.3	42,837	0.01%
2021/05/21	2.1	571.44	9.4	571.46	573.00	-7.3	43,410	-0.02%
2021/05/20	3.4	563.16	19.3	564.52	567.00	-16	43,561	-0.04%
2021/05/19	6.5	568.26	5	569.66	567.00	1.5	43,903	0.00%
2021/05/18	6	562.81	18.8	568.80	572.00	-12.8	44,304	-0.03%
2021/05/17	3.8	548.53	28.7	549.60	549.00	-24.9	45,369	-0.05%
2021/05/14	18	556.39	7.2	555.72	557.00	10.8	45,319	0.02%
2021/05/13	23	551.35	22	554.01	547.00	1	45,467	0.00%
2021/05/12	42.8	548.09	39.2	548.41	560.00	3.6	45,166	0.01%
2021/05/11	47.7	574.70	16	572.04	571.00	31.7	44,280	0.07%
2021/05/10	8.7	592.04	10.8	591.89	589.00	-2.1	44,416	0.00%
2021/05/07	13.1	597.35	18.1	594.14	599.00	-5	45,584	-0.01%
2021/05/06	13.1	583.00	4	583.50	587.00	9.1	46,722	0.02%
2021/05/05	16	586.96	1.1	590.86	585.00	14.9	47,208	0.03%
2021/05/04	7.3	587.02	13.3	588.55	591.00	-6	48,387	-0.01%
2021/05/03	18.3	590.15	4	590.52	588.00	14.3	49,264	0.03%
2021/04/29	7.4	602.53	5	607.55	600.00	2.4	50,651	0.00%
2021/04/28	22.3	602.11	9.4	603.13	602.00	12.9	51,603	0.02%
2021/04/27	6.6	607.39	4.2	608.45	610.00	2.4	52,569	0.00%
2021/04/26	3.1	605.99	16.9	607.42	610.00	-13.8	52,974	-0.03%
2021/04/23	14.2	597.94	4.6	598.05	602.00	9.6	53,221	0.02%
2021/04/22	7.2	594.04	5.1	593.03	591.00	2.1	54,289	0.00%
2021/04/21	33.7	595.13	3.3	595.16	592.00	30.5	54,977	0.06%
2021/04/20	7.1	598.82	5	599.40	602.00	2.1	55,381	0.00%
2021/04/19	12.4	602.76	19.5	603.02	603.00	-7.1	55,639	-0.01%
2021/04/16	16.9	606.44	3.7	606.47	610.00	13.2	56,050	0.02%
2021/04/15	14.4	613.23	14.9	613.04	619.00	-0.5	56,233	0.00%
2021/04/14	5.2	608.39	7.2	606.47	612.00	-2	56,528	0.00%
2021/04/13	11.9	607.73	12.5	608.42	605.00	-0.6	56,911	0.00%
2021/04/12	7.6	606.55	0.2	608.50	605.00	7.4	57,051	0.01%
2021/04/09	15	614.12	3.1	612.27	610.00	12	57,321	0.02%
2021/04/08	1.4	609.90	13.9	606.96	613.00	-12.5	57,365	-0.02%
2021/04/07	6.5	609.81	7.7	610.21	610.00	-1.2	57,737	0.00%
2021/04/06	6.2	610.29	8.3	612.41	610.00	-2.1	57,660	0.00%
2021/04/01	1.2	601.00	33	598.79	602.00	-31.8	57,368	-0.06%
2021/03/31	12.1	590.09	5.8	589.88	587.00	6.3	56,856	0.01%
2021/03/30	7.1	596.97	15.6	594.55	597.00	-8.5	56,461	-0.02%
2021/03/29	6.3	598.52	9	598.67	599.00	-2.7	56,211	0.00%
2021/03/26	12.7	586.95	17.8	587.33	590.00	-5	55,953	-0.01%
2021/03/25	36.1	574.86	3.5	573.97	575.00	32.6	55,920	0.06%
2021/03/24	69.1	577.26	11.4	577.01	576.00	57.7	55,457	0.10%
2021/03/23	4.1	596.88	0.4	598.75	594.00	3.7	54,309	0.01%
2021/03/22	16.6	590.18	13	594.06	593.00	3.6	54,686	0.01%
2021/03/19	25.8	593.02	8.7	594.09	591.00	17.1	54,782	0.03%
2021/03/18	6.3	606.58	7.2	605.11	602.00	-0.9	54,107	0.00%
2021/03/17	9.3	606.47	1.8	606.72	604.00	7.5	54,378	0.01%
2021/03/16	7.6	609.37	5.2	610.57	613.00	2.4	54,428	0.00%
2021/03/15	1.2	611.04	1	611.00	611.00	0.2	54,533	0.00%
2021/03/12	8.3	613.74	8.3	613.77	614.00	0	54,756	0.00%
2021/03/11	10.9	604.56	54.2	605.36	609.00	-43.3	54,940	-0.08%
2021/03/10	9.1	596.18	4	597.53	597.00	5.1	54,886	0.01%
2021/03/09	24.5	589.65	130.4	590.02	595.00	-105.9	54,812	-0.19%	大賣/鉅額交易
2021/03/08	17.9	603.92	86.4	605.45	598.00	-68.5	54,509	-0.13%
2021/03/05	39.2	595.72	99.3	597.59	601.00	-60.1	54,407	-0.11%
2021/03/04	25.8	604.98	6	603.34	601.00	19.8	55,072	0.04%
2021/03/03	11	608.26	7.1	607.94	622.00	3.9	54,495	0.01%
2021/03/02	12.9	614.53	6.4	611.97	609.00	6.5	54,173	0.01%
2021/02/26	58.5	611.26	5.8	612.90	606.00	52.6	53,964	0.10%
2021/02/25	8.4	631.83	15.2	631.25	635.00	-6.8	52,692	-0.01%
2021/02/24	21.8	630.62	5.3	628.58	625.00	16.4	52,607	0.03%
2021/02/23	26.4	639.48	11.1	639.82	641.00	15.4	52,044	0.03%
2021/02/22	10.2	655.37	22.4	660.10	650.00	-12.1	51,947	-0.02%
2021/02/19	15.8	651.36	8.2	650.81	652.00	7.6	52,176	0.01%
2021/02/18	11.7	658.08	167.5	662.03	660.00	-155.8	52,545	-0.30%	大賣/鉅額交易
2021/02/17	17.1	664.48	44.6	663.38	663.00	-27.5	53,026	-0.05%
2021/02/05	10.9	633.04	14.8	636.75	632.00	-3.9	51,751	-0.01%
2021/02/04	6.6	624.25	8.1	626.38	627.00	-1.5	51,532	0.00%
2021/02/03	21.1	635.78	16.6	635.13	630.00	4.5	51,372	0.01%
2021/02/02	24.7	632.28	57.7	633.13	632.00	-32.9	51,141	-0.06%
2021/02/01	24.4	596.38	25.9	600.05	611.00	-1.5	50,489	0.00%
2021/01/29	31.6	605.09	30.5	609.34	591.00	1.1	49,869	0.00%
2021/01/28	57.6	602.14	23.3	602.10	601.00	34.3	48,943	0.07%
2021/01/27	30.2	618.21	34	617.32	615.00	-3.7	47,962	-0.01%
2021/01/26	50.6	623.42	31.7	623.86	617.00	18.9	47,470	0.04%
2021/01/25	52.5	635.09	30.3	634.45	633.00	22.1	46,362	0.05%
2021/01/22	127.4	657.02	46.8	656.19	649.00	80.7	45,606	0.18%	大買/
2021/01/21	62.8	660.27	23.2	664.54	673.00	39.6	44,212	0.09%
2021/01/20	38.2	643.13	31.2	639.13	647.00	7	43,140	0.02%
2021/01/19	11.8	621.76	36.2	619.12	627.00	-24.3	42,109	-0.06%
2021/01/18	33.6	602.41	27.1	596.98	607.00	6.5	41,518	0.02%
2021/01/15	32.5	615.15	48.1	612.98	601.00	-15.7	41,069	-0.04%
2021/01/14	50.6	592.77	11.7	591.31	592.00	38.9	39,930	0.10%
2021/01/13	22.5	598.83	11.3	601.11	605.00	11.2	39,145	0.03%
2021/01/12	32.8	591.69	7.7	589.75	591.00	25.1	38,521	0.07%
2021/01/11	21.9	578.34	12.1	578.26	584.00	9.8	38,259	0.03%
2021/01/08	32.5	577.00	27.4	575.69	580.00	5.1	38,224	0.01%
2021/01/07	19.1	565.23	30.4	558.58	565.00	-11.4	38,028	-0.03%
2021/01/06	45.8	548.77	74.6	551.77	549.00	-28.7	37,855	-0.08%
2021/01/05	9	537.94	3.5	538.49	542.00	5.5	37,732	0.01%
2021/01/04	2.6	538.97	9.3	537.26	536.00	-6.8	38,236	-0.02%
2020/12/31	1.5	527.72	8.7	527.38	530.00	-7.1	38,602	-0.02%
2020/12/30	1.4	516.30	13.7	522.50	525.00	-12.2	38,818	-0.03%
2020/12/29	5.2	514.78	3.2	514.63	515.00	2	38,642	0.01%
2020/12/28	0.2	514.83	2.1	513.51	515.00	-1.8	38,859	0.00%
2020/12/25	1.2	513.00	6.2	513.50	511.00	-5	38,996	-0.01%
2020/12/24	2.4	510.07	0	0.00	510.00	2.4	39,326	0.01%
2020/12/23	6.1	508.84	0	510.00	509.00	6	39,646	0.02%
2020/12/22	8.2	511.30	6.1	512.03	509.00	2.1	39,989	0.01%
2020/12/21	3	511.34	3.5	512.81	516.00	-0.5	40,943	0.00%
2020/12/18	38.1	510.11	3	509.67	510.00	35.1	41,123	0.09%
2020/12/17	6.4	509.64	2.5	512.00	508.00	3.9	41,059	0.01%
2020/12/16	6.1	511.71	15.5	514.03	512.00	-9.4	41,077	-0.02%
2020/12/15	20.8	505.27	0.1	509.00	504.00	20.7	41,083	0.05%
2020/12/14	12.7	509.34	48	511.35	508.00	-35.3	41,120	-0.09%
2020/12/11	36.8	510.72	11.9	511.60	516.00	25	41,686	0.06%
2020/12/10	23.2	511.74	10.9	512.63	512.00	12.3	41,575	0.03%
2020/12/09	7.8	521.52	2.5	522.68	520.00	5.3	41,518	0.01%
2020/12/08	19.7	519.52	16.4	519.36	524.00	3.4	41,368	0.01%
2020/12/07	21.2	510.90	18.1	511.04	514.00	3.1	41,273	0.01%
2020/12/04	4.7	503.56	17.5	500.14	503.00	-12.8	41,210	-0.03%
2020/12/03	7.2	496.55	10	496.70	497.00	-2.8	40,753	-0.01%
2020/12/02	14.1	495.02	34.7	497.04	499.00	-20.6	40,690	-0.05%
2020/12/01	17.5	488.13	24.6	486.43	490.00	-7.1	40,613	-0.02%
2020/11/30	67.8	486.21	20	490.70	480.50	47.8	40,578	0.12%
2020/11/27	29.4	489.54	1.5	487.83	489.00	27.9	39,162	0.07%
2020/11/26	13.1	490.36	30.1	489.51	489.00	-17	39,236	-0.04%
2020/11/25	43	490.82	28.4	489.83	487.00	14.6	40,109	0.04%
2020/11/24	10.9	494.57	6.4	493.79	492.00	4.5	40,365	0.01%
2020/11/23	11	496.13	38.3	495.90	496.50	-27.3	40,657	-0.07%
2020/11/20	16.1	486.99	8.5	488.01	488.00	7.5	40,675	0.02%
2020/11/19	72.4	492.89	0	493.63	490.00	72.3	40,736	0.18%
2020/11/18	19.3	491.21	20.1	493.78	497.00	-0.8	40,806	0.00%
2020/11/17	32.3	494.42	48.5	496.66	485.50	-16.3	40,662	-0.04%
2020/11/16	34.5	477.13	53.1	476.16	484.00	-18.6	40,705	-0.05%
2020/11/13	4.5	459.03	7.6	460.26	462.00	-3.1	39,864	-0.01%
2020/11/12	9.8	459.19	13.4	461.15	458.00	-3.6	40,040	-0.01%
2020/11/11	4.1	455.42	7.1	453.49	457.00	-3	39,939	-0.01%
2020/11/10	9.2	451.74	2.6	451.22	451.00	6.6	39,717	0.02%
2020/11/09	4.4	457.47	12.8	457.76	458.50	-8.4	39,875	-0.02%
2020/11/06	4.1	451.75	14.1	452.88	452.50	-10	40,088	-0.03%
2020/11/05	2.1	448.50	11.6	448.33	451.00	-9.5	40,159	-0.02%
2020/11/04	6.2	448.94	20.9	447.31	450.00	-14.7	40,178	-0.04%
2020/11/03	7.1	438.98	8.1	440.45	441.00	-1	40,162	0.00%
2020/11/02	11.1	430.76	4.2	431.87	435.50	7	40,339	0.02%
2020/10/30	17	433.90	0.3	437.50	432.00	16.7	40,567	0.04%
2020/10/29	12.9	437.86	1.5	437.19	437.00	11.4	40,460	0.03%
2020/10/28	8.8	444.62	0.5	446.50	444.00	8.3	41,043	0.02%
2020/10/27	5.7	447.42	1	446.00	447.00	4.7	41,462	0.01%
2020/10/26	3	451.68	2	453.22	450.00	1	42,280	0.00%
2020/10/23	1	454.00	5	455.70	452.00	-4	43,453	-0.01%
2020/10/22	0	0.00	0.4	456.00	455.00	-0.4	45,906	0.00%
2020/10/21	2	453.01	2	454.25	453.00	0	47,165	0.00%
2020/10/20	3.1	452.24	1	457.00	451.00	2.1	48,141	0.00%
2020/10/19	11.1	454.47	10.1	453.45	457.50	1	48,474	0.00%
2020/10/16	12.1	450.87	9.2	451.21	449.00	3	48,628	0.01%
2020/10/15	15	453.47	4	454.25	453.00	11	48,917	0.02%
2020/10/14	8.3	457.50	7.1	458.08	459.00	1.2	48,833	0.00%
2020/10/13	16.1	459.57	32	460.19	462.00	-15.9	49,248	-0.03%
2020/10/12	11	459.64	25.9	459.23	460.00	-14.9	49,622	-0.03%
2020/10/08	15.1	451.44	29	450.93	453.00	-13.9	49,767	-0.03%
2020/10/07	8	442.31	11	440.05	443.00	-3	49,781	-0.01%
2020/10/06	2	439.01	6	439.83	439.50	-4	49,865	-0.01%
2020/10/05	8.2	434.73	4.1	433.39	432.50	4.1	50,282	0.01%
2020/09/30	5	432.90	8	433.44	433.00	-3	50,324	-0.01%
2020/09/29	3.1	431.52	1	433.00	431.00	2.1	50,380	0.00%
2020/09/28	8	428.44	6	427.50	431.50	2	50,826	0.00%
2020/09/25	14.3	424.20	1	427.50	424.00	13.3	51,210	0.03%
2020/09/24	38	424.92	10	424.55	423.00	28	51,452	0.05%
2020/09/23	30	434.35	12	433.92	433.50	18	50,700	0.04%
2020/09/22	16.1	437.42	1	437.00	437.00	15.1	50,432	0.03%
2020/09/21	28.2	442.17	8	445.19	440.00	20.2	50,647	0.04%
2020/09/18	7.1	447.14	5	444.00	444.00	2.1	50,933	0.00%
2020/09/17	11	449.55	8	449.94	448.50	3	50,962	0.01%
2020/09/16	10.1	458.25	27	458.56	458.00	-16.9	50,951	-0.03%
2020/09/15	4.1	442.70	11.1	443.74	445.00	-7	50,504	-0.01%
2020/09/14	3	438.18	9.1	441.06	441.00	-6.1	50,656	-0.01%
2020/09/11	17.1	435.27	14	433.00	436.50	3.1	50,490	0.01%
2020/09/10	4	434.00	11	432.77	435.00	-7	50,494	-0.01%
2020/09/09	17	424.35	5	425.40	427.00	12	50,519	0.02%
2020/09/08	9	429.51	13	429.69	431.00	-4	50,694	-0.01%
2020/09/07	13	427.46	0	0.00	426.00	13	51,064	0.03%
2020/09/04	16	429.34	6	429.92	429.00	10	51,367	0.02%
2020/09/03	3	435.00	7	437.57	436.00	-4	51,266	-0.01%
2020/09/02	14	435.39	10	437.25	433.00	4	51,290	0.01%
2020/09/01	10.9	433.44	7	432.79	435.00	3.9	51,547	0.01%
2020/08/31	14.2	431.97	8	432.88	426.50	6.2	51,639	0.01%
2020/08/28	21.1	435.61	8	435.63	435.00	13.1	51,059	0.03%
2020/08/27	9.3	449.22	12.4	449.08	444.00	-3	51,199	-0.01%
2020/08/26	13.5	439.16	16	438.97	442.00	-2.5	50,729	0.00%
2020/08/25	12.4	434.29	6	434.42	434.50	6.3	50,673	0.01%
2020/08/24	4.1	430.49	8.3	430.96	428.00	-4.2	51,403	-0.01%
2020/08/21	7	423.71	18.3	423.56	424.50	-11.3	51,070	-0.02%
2020/08/20	29.1	418.89	8	414.88	415.00	21.1	50,767	0.04%
2020/08/19	14.2	434.14	5.4	428.81	427.50	8.8	50,082	0.02%
2020/08/18	11.1	435.17	15	437.20	433.00	-3.9	50,005	-0.01%
2020/08/17	3.1	431.58	7	432.64	435.00	-3.9	49,980	-0.01%
2020/08/14	1.1	424.98	5.1	425.27	427.00	-4	49,928	-0.01%
2020/08/13	4.1	426.44	10.3	427.84	429.00	-6.2	50,082	-0.01%
2020/08/12	21.1	420.94	3	420.17	419.00	18.1	50,197	0.04%
2020/08/11	18.4	432.17	2	434.00	429.00	16.4	50,744	0.03%
2020/08/10	12	434.09	16	435.00	435.50	-4	50,878	-0.01%
2020/08/07	6.1	430.42	4	431.38	433.00	2.1	50,848	0.00%
2020/08/06	9.1	434.85	14	434.64	435.00	-4.9	50,674	-0.01%
2020/08/05	12.1	429.51	8	428.69	429.00	4.1	50,858	0.01%
2020/08/04	8	421.88	10	422.65	425.50	-2	50,551	0.00%
2020/08/03	104.2	416.59	16	418.97	416.00	88.2	50,403	0.17%	大買/
2020/07/31	21.4	427.87	8	428.06	425.50	13.4	49,593	0.03%
2020/07/30	23.7	433.60	15.7	435.25	434.00	8	49,333	0.02%
2020/07/29	39	425.97	26	425.17	422.00	13	48,572	0.03%
2020/07/28	54.5	451.96	95.4	458.04	435.00	-40.9	48,340	-0.08%
2020/07/27	17.1	421.84	27.2	422.61	424.50	-10.1	46,492	-0.02%
2020/07/24	6.3	387.82	25.1	386.86	386.00	-18.8	45,576	-0.04%
2020/07/23	18.1	381.54	11	382.00	381.50	7.1	44,756	0.02%
2020/07/22	15.2	382.79	7	383.72	384.00	8.1	44,645	0.02%
2020/07/21	63	375.30	27.3	380.00	383.00	35.8	44,350	0.08%
2020/07/20	24.1	365.38	28	366.21	366.00	-3.9	43,940	-0.01%
2020/07/17	65.1	366.58	17.3	365.79	367.00	47.9	43,931	0.11%
2020/07/16	24	357.90	4	357.75	357.50	20	43,861	0.05%
2020/07/15	35.8	368.00	20	366.68	363.00	15.8	43,415	0.04%
2020/07/14	13.5	359.52	21.1	359.12	363.50	-7.6	44,130	-0.02%
2020/07/13	6.3	354.18	20.2	352.84	354.50	-13.9	43,900	-0.03%
2020/07/10	7.1	348.22	11.1	350.03	348.50	-4.1	44,021	-0.01%
2020/07/09	5	344.70	16.7	345.27	345.00	-11.7	43,822	-0.03%
2020/07/08	6.1	340.92	8.2	341.37	341.00	-2.1	43,601	0.00%
2020/07/07	11.1	341.74	18.3	340.88	338.50	-7.2	43,544	-0.02%
2020/07/06	2.3	335.34	21	335.33	338.00	-18.7	43,022	-0.04%
2020/07/03	6	329.00	71.8	328.42	329.50	-65.8	42,699	-0.15%
2020/07/02	4.3	320.37	8.3	320.98	322.00	-4	42,624	-0.01%
2020/07/01	3	316.00	13	317.08	317.50	-10	42,988	-0.02%
2020/06/30	3	313.00	0	0.00	313.00	3	43,237	0.01%
2020/06/29	13.2	311.87	0	0.00	312.00	13.2	43,234	0.03%
2020/06/24	8	317.44	5	318.90	317.50	3	43,110	0.01%
2020/06/23	10	314.85	4	314.88	315.00	6	43,353	0.01%
2020/06/22	4.2	314.60	14	313.29	312.00	-9.8	43,544	-0.02%
2020/06/19	6	312.33	1.1	312.17	314.50	5	44,245	0.01%
2020/06/18	7.1	313.45	0	0.00	314.50	7.1	44,808	0.02%
2020/06/17	3	314.17	6	314.17	315.00	-3	45,596	-0.01%
2020/06/16	1.1	316.00	8.1	315.13	315.00	-7	47,647	-0.01%
2020/06/15	19	311.95	3	313.83	309.50	16	49,714	0.03%
2020/06/12	7.1	315.30	13	314.27	316.00	-5.9	50,819	-0.01%
2020/06/11	7.3	320.84	9.1	325.20	320.50	-1.8	52,072	0.00%
2020/06/10	9.1	321.35	17	321.59	322.50	-7.9	52,966	-0.01%
2020/06/09	5.1	315.78	10	316.50	319.00	-4.9	54,797	-0.01%
2020/06/08	9	317.28	53.8	316.70	318.00	-44.8	56,080	-0.08%
2020/06/05	14	309.14	37	309.81	311.50	-23	56,277	-0.04%
2020/06/04	7	305.43	20	305.10	306.00	-13	56,760	-0.02%
2020/06/03	4	299.75	26	299.92	301.00	-22	57,448	-0.04%
2020/06/02	4.1	296.51	5	296.90	296.50	-1	57,219	0.00%
2020/06/01	0	0.00	23	294.15	295.50	-23	57,437	-0.04%
2020/05/29	13	290.66	2	291.00	292.00	11	57,556	0.02%
2020/05/28	1.1	295.91	3.2	296.11	294.00	-2.1	57,055	0.00%
2020/05/27	9	296.33	110	296.04	296.50	-101	57,910	-0.17%	大賣/鉅額交易
2020/05/26	6.1	295.75	9.1	296.66	295.50	-3	58,540	-0.01%
2020/05/25	6.2	291.00	3	289.83	292.00	3.2	58,984	0.01%
2020/05/22	13.1	291.40	1	294.00	292.00	12.1	59,140	0.02%
2020/05/21	1	295.50	17	296.82	297.50	-16	59,165	-0.03%
2020/05/20	8.3	292.03	25	292.30	294.00	-16.7	59,029	-0.03%
2020/05/19	1.1	291.67	1	292.50	291.50	0.1	58,934	0.00%
2020/05/18	45.2	291.13	3.2	290.44	290.00	42.1	58,727	0.07%
2020/05/15	3.3	297.01	11	297.41	298.00	-7.7	58,342	-0.01%
2020/05/14	21.2	293.44	2.3	293.89	293.00	19	57,899	0.03%
2020/05/13	6.1	294.05	3	294.83	297.00	3.1	57,612	0.01%
2020/05/12	17.2	296.33	1	295.50	295.00	16.2	57,555	0.03%
2020/05/11	4	300.13	4	300.88	301.00	0	57,315	0.00%
2020/05/08	14.4	297.84	5.3	298.78	297.50	9.1	57,295	0.02%
2020/05/07	6.1	296.87	5	297.90	297.50	1.1	57,269	0.00%
2020/05/06	6.2	294.93	3	295.67	296.00	3.2	57,288	0.01%
2020/05/05	4	296.25	0	0.00	295.50	4	57,205	0.01%
2020/05/04	21	295.48	12.5	295.47	295.00	8.6	57,424	0.01%
2020/04/30	39.2	302.81	14.2	304.01	304.50	25	57,096	0.04%
2020/04/29	14	299.89	11.1	299.82	299.00	2.9	57,168	0.01%
2020/04/28	5	296.10	0	0.00	296.50	5	57,474	0.01%
2020/04/27	7	297.79	7	297.93	298.00	0	58,939	0.00%
2020/04/24	111.2	294.49	1	294.50	294.00	110.2	58,841	0.19%	大買/鉅額交易
2020/04/23	11.1	296.00	8.1	297.12	295.50	3	59,274	0.01%
2020/04/22	18	292.03	6	293.08	294.00	12	59,536	0.02%
2020/04/21	26	297.50	1	300.50	295.00	25	59,623	0.04%
2020/04/20	161.1	306.60	5	304.60	304.00	156.1	59,103	0.26%	大買/鉅額交易
2020/04/17	230	304.32	59	303.07	306.50	171	58,925	0.29%	大買/鉅額交易
2020/04/16	5.3	286.01	4	285.25	286.50	1.3	57,438	0.00%
2020/04/15	13	287.23	5	287.20	287.50	8	57,166	0.01%
2020/04/14	4	283.00	9.1	284.46	285.00	-5.1	56,872	-0.01%
2020/04/13	18	279.72	0.1	280.00	278.50	17.9	56,906	0.03%
2020/04/10	12	279.88	2	279.50	279.50	10	57,291	0.02%
2020/04/09	4	284.50	7	285.43	283.00	-3	57,534	-0.01%
2020/04/08	4.5	284.56	16	284.59	285.00	-11.5	57,603	-0.02%
2020/04/07	54	283.87	8	282.81	283.00	46	57,355	0.08%
2020/04/06	1.1	273.60	3	271.33	275.50	-2	56,901	0.00%
2020/04/01	11.1	274.31	3	274.17	271.50	8.1	56,240	0.01%
2020/03/31	1	273.00	4	272.38	274.00	-3	55,690	-0.01%
2020/03/30	17.1	264.24	11	267.86	267.50	6.1	55,081	0.01%
2020/03/27	31.2	281.48	29	281.88	273.00	2.2	54,487	0.00%
2020/03/26	5.1	279.51	114.1	279.23	280.00	-109	53,785	-0.20%	大賣/鉅額交易
2020/03/25	149	277.08	70	278.04	277.00	79	54,341	0.15%	大買/
2020/03/24	10	268.80	38	270.30	267.50	-28	53,932	-0.05%
2020/03/23	23.2	257.24	12	257.96	255.00	11.2	53,228	0.02%
2020/03/20	29	262.48	23.3	263.98	270.00	5.7	52,635	0.01%
2020/03/19	51.1	245.40	33.8	247.27	248.00	17.4	50,567	0.03%
2020/03/18	46.4	265.43	21	264.60	260.00	25.4	48,859	0.05%
2020/03/17	33.2	267.96	24	268.35	268.00	9.2	47,783	0.02%
2020/03/16	40.1	282.01	4	284.88	276.50	36.1	46,285	0.08%
2020/03/13	41.3	280.28	30	283.53	290.00	11.3	44,900	0.03%
2020/03/12	29.1	293.92	22	293.23	294.00	7.1	42,791	0.02%
2020/03/11	25.8	306.22	7	307.06	302.00	18.8	41,198	0.05%
2020/03/10	15.1	303.48	14	302.00	307.00	1.1	40,739	0.00%
2020/03/09	31.1	307.08	21	308.10	305.50	10.1	39,966	0.03%
2020/03/06	14.5	317.16	3	315.83	315.00	11.5	38,915	0.03%
2020/03/05	2	324.00	3	323.50	323.00	-1	38,459	0.00%
2020/03/04	6	318.08	10	320.35	320.50	-4	38,344	-0.01%
2020/03/03	7.1	317.86	7.1	318.00	317.50	0	37,946	0.00%
2020/03/02	10.6	309.54	7	312.43	311.00	3.6	37,427	0.01%
2020/02/27	7.2	317.16	107	315.60	316.00	-99.9	37,785	-0.26%	大賣/
2020/02/26	27.1	317.82	5	319.00	318.50	22.1	37,092	0.06%
2020/02/25	2.5	321.78	7	320.21	322.00	-4.6	36,497	-0.01%
2020/02/24	19.4	320.23	11	320.50	320.00	8.4	36,363	0.02%
2020/02/21	7.1	323.82	6	325.25	325.00	1.1	36,043	0.00%
2020/02/20	5.1	326.21	7	327.29	325.50	-1.9	36,190	-0.01%
2020/02/19	7	323.43	4	326.75	326.50	3	36,052	0.01%
2020/02/18	31.1	324.05	3	323.67	322.00	28.1	35,887	0.08%
2020/02/17	14.1	331.51	1	331.00	331.50	13.1	35,121	0.04%
2020/02/14	2	335.25	0	0.00	335.00	2	35,159	0.01%
2020/02/13	0	336.00	3	336.17	335.00	-3	35,169	-0.01%
2020/02/12	3	334.01	5	335.00	335.00	-2	35,375	-0.01%
2020/02/11	0	0.00	5	331.70	331.50	-5	35,176	-0.01%
2020/02/10	15	324.83	6	324.42	327.50	9	35,189	0.03%
2020/02/07	6	327.83	3	328.67	328.00	3	35,047	0.01%
2020/02/06	1	329.50	5	331.10	332.50	-4	35,103	-0.01%
2020/02/05	102	328.96	16	327.59	327.50	86	35,363	0.24%	大買/
2020/02/04	7	324.15	105	325.41	325.00	-98	35,255	-0.28%	大賣/
2020/02/03	11.1	314.07	6	313.83	315.00	5.1	35,073	0.01%
2020/01/31	19	321.24	6	321.00	320.00	13	34,623	0.04%
2020/01/30	24.3	321.49	8.5	320.94	316.50	15.8	34,194	0.05%
2020/01/20	10	333.65	1	333.50	333.00	9	32,441	0.03%
2020/01/17	117.1	333.94	0	0.00	333.00	117.1	32,276	0.36%	大買/鉅額交易
2020/01/16	10	333.00	2	334.76	334.50	8	31,895	0.03%
2020/01/15	15	339.60	1	340.00	340.00	14	31,453	0.04%
2020/01/14	1	345.00	13	345.15	346.00	-12	31,096	-0.04%
2020/01/13	6	341.58	104	340.30	341.50	-98	31,170	-0.31%	大賣/
2020/01/10	2	337.50	2.2	337.45	339.50	-0.2	31,411	0.00%
2020/01/09	3	336.83	17	336.24	337.50	-14	31,631	-0.04%
2020/01/08	4	327.00	2	328.75	329.50	2	31,778	0.01%
2020/01/07	9.2	330.07	9	328.33	329.50	0.2	31,785	0.00%
2020/01/06	17	333.12	8	332.56	332.00	9	31,715	0.03%
2020/01/03	7	340.86	12	342.21	339.50	-5	31,540	-0.02%
2020/01/02	4	335.00	6	338.58	339.00	-2	31,430	-0.01%
2019/12/31	8.7	331.56	0	0.00	331.00	8.7	31,193	0.03%
2019/12/30	3	335.67	3	336.33	334.50	0	31,399	0.00%
2019/12/27	3	337.67	1	337.00	338.00	2	31,572	0.01%
2019/12/26	1.1	332.55	0	0.00	333.00	1.1	31,782	0.00%
2019/12/25	6.1	332.03	2	332.50	333.00	4.1	32,786	0.01%
2019/12/24	4	333.25	2	332.75	332.00	2	33,269	0.01%
2019/12/23	101	330.50	1	332.00	334.00	100	33,544	0.30%	大買/
2019/12/20	18.3	330.76	2	329.50	329.00	16.3	33,452	0.05%
2019/12/19	19.1	337.46	3	335.67	335.00	16.1	32,420	0.05%
2019/12/18	15.5	343.57	1.3	343.40	344.50	14.1	31,724	0.04%
2019/12/17	6	338.83	4.2	341.24	345.00	1.8	31,795	0.01%
2019/12/16	5	336.20	1	337.00	336.00	4	31,536	0.01%
2019/12/13	9	340.39	102.4	339.49	339.00	-93.4	31,772	-0.29%	大賣/
2019/12/12	4	330.88	28	330.04	331.50	-24	31,264	-0.08%
2019/12/11	2.1	317.54	6.2	317.55	319.00	-4.2	30,929	-0.01%
2019/12/10	1	314.00	1	313.50	313.50	0	30,843	0.00%
2019/12/09	1.2	316.00	3	315.50	316.00	-1.8	31,103	-0.01%
2019/12/06	2	314.50	1	315.00	313.00	1	31,204	0.00%
2019/12/05	4.1	311.02	9	310.56	312.00	-4.9	31,196	-0.02%
2019/12/04	2	305.50	3	304.17	306.00	-1	31,045	0.00%
2019/12/03	2	305.25	1	307.00	307.00	1	31,433	0.00%
2019/12/02	8	307.38	36	307.08	307.50	-28	31,397	-0.09%
2019/11/29	33	305.56	0	0.00	305.00	33	31,426	0.11%
2019/11/27	2.1	309.54	1	309.00	311.00	1.1	31,422	0.00%
2019/11/26	1	307.00	0	0.00	307.00	1	31,441	0.00%
2019/11/25	0	0.00	2	310.00	307.00	-2	30,007	-0.01%
2019/11/22	2	308.75	1	309.00	309.00	1	30,519	0.00%
2019/11/21	1	308.50	1	310.00	311.00	0	30,634	0.00%
2019/11/20	1	313.00	1	312.50	313.50	0	30,402	0.00%
2019/11/19	3	312.68	2.1	313.10	315.00	0.9	30,394	0.00%
2019/11/18	101	309.50	6	309.42	311.00	95	30,206	0.31%	大買/
2019/11/15	0	0.00	2.2	306.07	307.00	-2.2	30,227	-0.01%
2019/11/14	2	304.00	0	0.00	303.50	2	30,148	0.01%
2019/11/13	1	302.50	1	304.00	304.00	0	30,309	0.00%
2019/11/12	9	303.50	1	303.00	305.00	8	30,466	0.03%
2019/11/11	2	301.50	0	0.00	301.00	2	30,761	0.01%
2019/11/08	29.1	306.04	0	0.00	305.50	29.1	30,561	0.10%
2019/11/07	12	307.51	5	307.10	309.00	7	30,497	0.02%
2019/11/06	2	310.00	3	309.00	311.00	-1	30,521	0.00%
2019/11/05	5	309.50	10.4	309.30	310.50	-5.4	30,643	-0.02%
2019/11/04	7	304.36	36.2	306.46	307.00	-29.2	31,085	-0.09%
2019/11/01	1	297.00	1.5	298.17	299.00	-0.5	31,197	0.00%
2019/10/31	3.1	299.01	3.1	299.66	298.50	0	31,595	0.00%
2019/10/30	1	296.50	2	299.25	299.50	-1	31,413	0.00%
2019/10/29	2	297.75	3	298.00	298.50	-1	31,401	0.00%
2019/10/28	1	295.00	2	295.00	294.50	-1	31,168	0.00%
2019/10/25	1.1	293.09	0	0.00	293.50	1.1	31,126	0.00%
2019/10/24	0.1	293.50	0	0.00	293.00	0.1	31,088	0.00%
2019/10/23	1	293.00	2	292.50	293.00	-1	31,111	0.00%
2019/10/22	0	0.00	3.1	293.52	294.00	-3.1	31,029	-0.01%
2019/10/21	4.1	289.29	4.2	289.81	290.00	-0.1	31,083	0.00%
2019/10/18	13.1	292.58	5	292.30	293.00	8.1	31,031	0.03%
2019/10/17	7	293.93	0	0.00	293.50	7	31,275	0.02%
2019/10/16	10	294.25	73.1	297.84	296.50	-63.1	30,951	-0.20%
2019/10/15	5.2	294.58	5.4	294.83	293.50	-0.2	30,706	0.00%
2019/10/14	71	289.99	6.2	290.49	290.00	64.9	30,429	0.21%
2019/10/09	6	283.00	2	285.00	282.00	4	30,147	0.01%
2019/10/08	5.3	284.58	15.2	284.78	286.50	-9.9	29,959	-0.03%
2019/10/07	0.2	278.50	2	279.00	278.00	-1.8	29,891	-0.01%
2019/10/04	11	277.09	2	277.75	276.50	9	29,996	0.03%
2019/10/03	5	274.30	3	276.83	276.50	2	29,684	0.01%
2019/10/02	2.1	280.96	4.3	279.85	279.50	-2.2	29,616	-0.01%
2019/10/01	4.1	279.25	4.5	277.38	280.00	-0.4	29,510	0.00%
2019/09/27	6.1	271.75	19	271.87	272.00	-13	28,606	-0.05%
2019/09/26	0	0.00	3	268.33	268.00	-3	28,410	-0.01%
2019/09/25	0.4	265.50	1.5	265.84	266.00	-1.1	28,314	0.00%
2019/09/24	2.3	263.91	5	264.50	265.00	-2.7	29,068	-0.01%
2019/09/23	3	263.17	0	0.00	264.00	3	29,096	0.01%
2019/09/20	1	264.50	0	0.00	264.00	1	29,578	0.00%
2019/09/19	1	266.00	1	264.50	265.00	0	29,307	0.00%
2019/09/18	1	268.50	10	268.35	267.00	-9	29,362	-0.03%
2019/09/17	1	265.00	4	265.75	265.00	-3	29,290	-0.01%
2019/09/16	0.2	265.00	12	263.04	265.50	-11.8	29,849	-0.04%
2019/09/12	3.1	263.31	0	0.00	262.50	3.1	29,936	0.01%
2019/09/11	5	261.40	1.2	261.75	263.00	3.8	30,339	0.01%
2019/09/10	2	261.25	1	263.50	261.50	1	30,212	0.00%
2019/09/06	2.2	263.41	82	264.48	263.50	-79.8	30,818	-0.26%
2019/09/05	0	0.00	116	262.28	263.00	-116	30,945	-0.37%	大賣/鉅額交易
2019/09/03	6	254.33	1	254.00	254.00	5	30,784	0.02%
2019/09/02	3	256.83	1	257.50	257.50	2	30,944	0.01%
2019/08/30	0	0.00	13	257.85	259.00	-13	31,277	-0.04%
2019/08/29	1.1	252.18	5	252.70	254.00	-3.9	31,177	-0.01%
2019/08/28	1	252.50	1	252.00	252.00	0	31,257	0.00%
2019/08/27	3	249.00	0	0.00	250.00	3	31,523	0.01%
2019/08/26	11	249.77	2	250.50	248.50	9	31,453	0.03%
2019/08/23	2	253.75	1	254.00	254.00	1	31,400	0.00%
2019/08/21	0	0.00	1.1	253.57	254.50	-1.1	32,828	0.00%
2019/08/20	2	253.00	2	254.25	254.50	0	33,082	0.00%
2019/08/19	0	0.00	2	253.00	252.00	-2	33,349	-0.01%
2019/08/16	2	250.00	0	0.00	250.00	2	33,926	0.01%
2019/08/15	104	247.48	3	248.50	248.00	101	34,080	0.30%	大買/鉅額交易
2019/08/13	8.1	246.83	1	248.50	246.50	7.1	35,018	0.02%
2019/08/12	2	252.00	4	251.75	251.00	-2	35,277	-0.01%
2019/08/08	1	252.50	0	0.00	253.50	1	35,408	0.00%
2019/08/07	4	247.50	1	247.00	248.00	3	35,527	0.01%
2019/08/06	9	242.39	6	245.08	248.50	3	35,787	0.01%
2019/08/05	6	248.33	3	246.50	246.50	3	35,281	0.01%
2019/08/02	4	251.13	2	250.75	251.50	2	34,733	0.01%
2019/08/01	26	255.92	1	256.50	256.50	25	34,392	0.07%
2019/07/31	0.3	259.50	3	258.33	259.50	-2.8	34,318	-0.01%
2019/07/30	1.3	260.38	1	260.50	260.00	0.3	34,219	0.00%
2019/07/29	2	260.00	1	261.50	261.00	1	34,388	0.00%
2019/07/26	63	261.33	0.9	261.50	261.00	62.1	34,594	0.18%
2019/07/25	2.2	262.85	0	0.00	265.00	2.2	34,705	0.01%
2019/07/24	1	265.00	5	265.90	265.00	-4	34,761	-0.01%
2019/07/23	3	264.17	5	263.70	264.00	-2	34,884	-0.01%
2019/07/22	1	263.00	8	263.00	264.00	-7	35,188	-0.02%
2019/07/19	3	259.83	4	260.13	259.00	-1	35,203	0.00%
2019/07/18	15.1	253.00	2.1	254.00	254.00	13	34,649	0.04%
2019/07/17	3	253.00	1	253.00	252.00	2	34,724	0.01%
2019/07/15	2	254.00	8	252.88	254.50	-6	35,101	-0.02%
2019/07/12	1	250.50	5	250.70	250.50	-4	35,239	-0.01%
2019/07/11	0	0.00	5	250.00	250.00	-5	35,478	-0.01%
2019/07/10	1	243.00	3.3	245.95	247.00	-2.3	35,287	-0.01%
2019/07/09	2	242.00	0	0.00	242.00	2	35,176	0.01%
2019/07/08	1	240.00	1	241.50	242.50	0	35,128	0.00%
2019/07/05	3	242.67	0	0.00	243.00	3	35,080	0.01%
2019/07/04	1	242.50	26	244.58	244.00	-25	35,130	-0.07%
2019/07/03	11.1	242.73	4	244.63	242.50	7.1	35,211	0.02%
2019/07/02	3	248.17	6	249.33	249.00	-3	35,473	-0.01%
2019/07/01	2.1	246.60	35	248.30	248.50	-32.9	35,486	-0.09%
2019/06/28	0	0.00	1	241.00	239.00	-1	34,784	0.00%
2019/06/27	3	237.67	3	238.17	240.50	0	34,940	0.00%
2019/06/26	9.1	234.73	0	0.00	234.50	9.1	34,710	0.03%
2019/06/25	1	239.00	2	241.25	238.50	-1	34,483	0.00%
2019/06/24	19	240.89	6	241.67	241.00	13	34,384	0.04%
2019/06/21	4	247.13	7	247.93	248.50	-3	33,994	-0.01%
2019/06/20	2	244.50	13	244.50	245.00	-11	33,296	-0.03%
2019/06/19	1	242.00	4	242.13	244.00	-3	33,047	-0.01%
2019/06/18	4	234.25	2	234.75	235.50	2	32,647	0.01%
2019/06/17	11	232.09	1	234.50	233.00	10	32,554	0.03%
2019/06/14	8.1	237.31	1	237.00	236.00	7.1	31,946	0.02%
2019/06/13	6	242.17	1	240.00	240.00	5	31,861	0.02%
2019/06/12	1	245.50	8	245.75	246.00	-7	31,873	-0.02%
2019/06/11	2	242.75	12	243.63	244.50	-10	31,664	-0.03%
2019/06/10	2	236.50	15.9	237.26	240.00	-13.9	31,473	-0.04%
2019/06/06	17	230.85	0	0.00	232.00	17	31,277	0.05%
2019/06/05	1	235.50	11	237.27	235.00	-10	31,087	-0.03%
2019/06/04	3	235.50	2	235.00	233.00	1	30,971	0.00%
2019/06/03	1	238.00	0	0.00	238.00	1	30,849	0.00%
2019/05/31	2	235.50	7	234.36	235.50	-5	30,672	-0.02%
2019/05/30	16	230.28	3	229.67	231.00	13	30,282	0.04%
2019/05/29	8.1	229.01	1	229.00	229.50	7.1	30,468	0.02%
2019/05/28	19	230.89	5	230.70	230.50	14	30,613	0.05%
2019/05/27	9	233.17	0	0.00	231.00	9	29,435	0.03%
2019/05/24	1	232.50	12	232.17	233.00	-11	29,245	-0.04%
2019/05/23	30.1	230.90	7	230.43	230.00	23.1	29,012	0.08%
2019/05/22	17	238.06	7	237.00	238.00	10	28,597	0.03%
2019/05/21	17.1	234.27	0	0.00	234.00	17.1	28,528	0.06%
2019/05/20	15	241.30	6.2	242.32	238.00	8.8	27,471	0.03%
2019/05/17	12	244.71	1	247.50	241.50	11	27,101	0.04%
2019/05/16	2	247.75	0	0.00	247.00	2	26,831	0.01%
2019/05/15	3	250.17	0.1	251.50	249.00	2.9	26,730	0.01%
2019/05/14	3	249.17	1	250.00	248.50	2	26,593	0.01%
2019/05/13	1	252.00	6	250.92	250.50	-5	26,332	-0.02%
2019/05/10	6	256.33	0	0.00	256.00	6	27,166	0.02%
2019/05/09	4	256.75	1.2	256.67	256.50	2.8	27,602	0.01%
2019/05/08	0.1	261.00	0	0.00	260.00	0.1	27,727	0.00%
2019/05/07	0	0.00	1	261.00	262.50	-1	27,735	0.00%
2019/05/06	3	258.67	2	258.50	259.00	1	28,085	0.00%
2019/05/03	0	0.00	2	263.50	265.00	-2	27,979	-0.01%
2019/04/30	0	0.00	6	258.50	259.00	-6	27,790	-0.02%
2019/04/29	11	259.27	0	0.00	259.50	11	27,717	0.04%
2019/04/26	6	259.75	1	262.00	260.00	5	28,026	0.02%
2019/04/25	0	0.00	1	268.00	267.50	-1	27,587	0.00%
2019/04/23	0	0.00	1	266.50	268.00	-1	27,738	0.00%
2019/04/22	1	266.50	2	265.50	266.00	-1	27,610	0.00%
2019/04/19	4	265.50	6	268.00	264.50	-2	27,662	-0.01%
2019/04/18	0	0.00	32	264.31	264.50	-32	27,265	-0.12%
2019/04/17	1	261.50	5	261.60	261.50	-4	27,403	-0.01%
2019/04/16	0	0.00	1	256.00	257.00	-1	27,151	0.00%
2019/04/15	0	0.00	10	255.00	255.50	-10	27,414	-0.04%
2019/04/12	0	0.00	2	252.25	252.00	-2	28,226	-0.01%
2019/04/11	1	252.00	0	0.00	252.00	1	28,568	0.00%
2019/04/10	0	253.00	2	253.00	254.00	-2	28,702	-0.01%
2019/04/09	1	253.00	4	253.00	254.00	-3	28,762	-0.01%
2019/04/08	0	0.00	3	252.00	253.00	-3	28,748	-0.01%
2019/04/01	0	0.00	1	251.00	245.50	-1	28,159	0.00%
2019/03/29	0	0.00	3	244.67	245.50	-3	27,657	-0.01%
2019/03/28	1	241.50	0.1	242.00	242.00	0.9	27,912	0.00%
2019/03/26	1	242.00	0	0.00	244.00	1	28,279	0.00%
2019/03/25	3	241.50	3.3	241.55	241.50	-0.3	28,450	0.00%
2019/03/22	1	248.00	4	247.00	248.50	-3	28,447	-0.01%
2019/03/21	0	0.00	4	244.50	245.50	-4	28,709	-0.01%
2019/03/20	0.1	241.00	1	241.00	242.00	-0.9	28,808	0.00%
2019/03/19	0	0.00	2	239.25	240.50	-2	28,867	-0.01%
2019/03/18	0	0.00	4	240.00	241.00	-4	29,082	-0.01%
2019/03/15	0	0.00	5	238.40	239.00	-5	28,958	-0.02%
2019/03/14	1	237.00	0	0.00	234.50	1	28,816	0.00%
2019/03/13	2	234.50	0	0.00	237.00	2	29,199	0.01%
2019/03/12	1.1	234.14	2	234.75	235.50	-0.9	29,571	0.00%
2019/03/11	3	228.00	0	0.00	230.50	3	29,841	0.01%
2019/03/07	1	233.50	0.1	234.00	234.00	0.9	30,772	0.00%
2019/02/27	1	238.00	0	0.00	239.00	1	31,209	0.00%
2019/02/26	0	0.00	1	239.00	239.50	-1	30,872	0.00%
2019/02/25	1	236.50	0	0.00	238.00	1	30,829	0.00%
2019/02/22	2	235.50	3	235.50	236.50	-1	31,016	0.00%
2019/02/21	2	235.50	1	235.52	236.50	1	31,342	0.00%
2019/02/20	0.2	234.00	2	233.00	234.50	-1.8	31,595	-0.01%
2019/02/18	0	229.50	2.1	229.98	230.00	-2.1	31,959	-0.01%
2019/02/15	0	0.00	1	228.00	227.00	-1	32,010	0.00%
2019/02/14	1	227.50	0	0.00	227.00	1	32,239	0.00%
2019/02/13	0	229.00	0.4	229.00	229.00	-0.4	32,233	0.00%
2019/02/12	0	0.00	7	229.93	230.00	-7	32,143	-0.02%
2019/02/11	0	0.00	12	227.79	228.00	-12	32,066	-0.04%
2019/01/30	2	220.77	1	221.00	221.00	1	31,335	0.00%
2019/01/29	4	222.50	0.1	223.00	222.50	3.9	31,098	0.01%
2019/01/28	3	229.00	4	228.75	229.00	-1	30,837	0.00%
2019/01/25	0	0.00	15	226.50	226.00	-15	30,916	-0.05%
2019/01/24	0	0.00	3	222.00	222.50	-3	30,838	-0.01%
2019/01/22	0	0.00	6.1	222.74	223.00	-6.1	31,557	-0.02%
2019/01/21	0	0.00	7	222.14	221.00	-7	31,383	-0.02%
2019/01/18	3	218.83	2	219.50	218.50	1	31,533	0.00%
2019/01/17	0	0.00	1	221.00	220.50	-1	31,964	0.00%
2019/01/16	2	218.75	0	0.00	217.50	2	32,350	0.01%
2019/01/15	0	0.00	2	220.50	221.00	-2	32,413	-0.01%
2019/01/14	4	218.38	4	218.25	218.50	0	32,253	0.00%
2019/01/11	0	0.00	19	219.45	220.50	-19	32,432	-0.06%
2019/01/10	0	0.00	1	216.00	216.00	-1	32,392	0.00%
2019/01/09	0	0.00	18	214.89	215.50	-18	32,755	-0.05%
2019/01/08	1	212.00	0.4	211.50	211.00	0.6	32,614	0.00%
2019/01/07	0	213.50	0	0.00	213.00	0	32,940	0.00%
2019/01/04	35.1	209.00	0	0.00	208.00	35.1	33,136	0.11%
2019/01/03	10	214.80	1	218.00	215.50	9	33,613	0.03%
2019/01/02	2	219.52	0	0.00	219.50	2	33,526	0.01%
2018/12/28	0	225.00	8	224.31	225.50	-8	33,826	-0.02%
2018/12/27	1	222.00	12	222.25	223.00	-11	34,005	-0.03%
2018/12/26	0	218.00	0.1	218.00	216.50	-0.1	34,253	0.00%
2018/12/25	12	215.75	0.1	219.00	217.50	11.9	34,399	0.03%
2018/12/24	2	220.00	0	0.00	220.00	2	34,716	0.01%
2018/12/22	0	0.00	4	221.00	221.50	-4	34,704	-0.01%
2018/12/20	1	221.00	0	0.00	221.00	1	35,193	0.00%
2018/12/17	0	0.00	3	221.50	223.50	-3	35,117	-0.01%
2018/12/14	10.1	221.51	0	0.00	222.50	10.1	35,295	0.03%
2018/12/13	0	0.00	1	226.50	226.00	-1	35,638	0.00%
2018/12/12	1	224.50	23.3	226.22	226.50	-22.3	35,669	-0.06%
2018/12/11	3	220.50	2.1	222.50	222.50	0.9	35,640	0.00%
2018/12/10	11	219.05	0	0.00	219.00	11	35,815	0.03%
2018/12/07	1	221.00	0	0.00	221.00	1	36,117	0.00%
2018/12/06	17	220.79	6	220.58	220.00	11	36,331	0.03%
2018/12/05	13	226.12	2	226.00	226.00	11	36,233	0.03%
2018/12/04	0	0.00	2	232.00	234.00	-2	36,215	-0.01%
2018/12/03	5	233.00	7	233.79	235.00	-2	36,196	-0.01%
2018/11/30	1	228.50	1	228.00	225.50	0	36,035	0.00%
2018/11/29	0.1	229.00	18	230.28	229.00	-17.9	35,850	-0.05%
2018/11/28	1	222.50	1	224.50	226.50	0	35,682	0.00%
2018/11/27	3	221.33	4	223.13	224.00	-1	35,720	0.00%
2018/11/26	0	0.00	3	223.17	223.00	-3	36,427	-0.01%
2018/11/23	9	218.61	6	218.83	218.50	3	36,731	0.01%
2018/11/22	6	219.83	3	221.00	219.00	3	37,430	0.01%
2018/11/21	10	217.90	2	218.75	219.00	8	37,676	0.02%
2018/11/20	14.1	218.62	2	218.75	218.00	12.1	37,341	0.03%
2018/11/19	23	222.04	2	222.00	222.00	21	36,906	0.06%
2018/11/16	4.1	226.41	0	0.00	226.00	4.1	36,377	0.01%
2018/11/15	0	0.00	5	229.40	231.00	-5	35,810	-0.01%
2018/11/14	0	229.00	2	229.75	228.50	-2	35,673	-0.01%
2018/11/13	8	226.63	0	0.00	227.50	8	35,623	0.02%
2018/11/12	0	0.00	2	234.00	231.50	-2	35,349	-0.01%
2018/11/09	2	232.00	0	0.00	231.00	2	35,281	0.01%
2018/11/08	3	236.33	1	237.00	236.50	2	35,214	0.01%
2018/11/07	4	234.88	2	234.75	234.00	2	35,094	0.01%
2018/11/05	2	232.50	2	233.75	235.00	0	34,578	0.00%
2018/11/02	12	235.63	15	236.07	236.50	-3	34,406	-0.01%
2018/11/01	1	235.50	16	235.72	235.50	-15	34,300	-0.04%
2018/10/31	14	229.64	32	229.95	234.00	-18	34,006	-0.05%
2018/10/30	3	223.67	3	221.00	223.00	0	33,423	0.00%
2018/10/29	1.1	223.00	5	222.80	222.50	-3.9	33,362	-0.01%
2018/10/26	16	221.25	11	220.68	221.00	5	33,434	0.01%
2018/10/25	10.2	220.21	3	220.33	219.50	7.2	33,290	0.02%
2018/10/24	26	228.12	5	229.00	229.50	21	32,503	0.06%
2018/10/23	9.1	232.27	2	231.75	230.00	7.1	32,145	0.02%
2018/10/22	18	233.47	7	236.50	237.00	11	32,051	0.03%
2018/10/19	6	232.83	1	234.50	236.00	5	32,078	0.02%
2018/10/18	2	236.00	3	236.83	236.50	-1	31,964	0.00%
2018/10/17	5	241.50	20	240.95	238.50	-15	31,994	-0.05%
2018/10/16	6	231.17	8	234.44	237.00	-2	32,157	-0.01%
2018/10/15	8.1	231.75	15	231.37	230.50	-6.9	33,254	-0.02%
2018/10/12	32	231.03	0	0.00	237.00	32	33,283	0.10%
2018/10/11	20.1	231.00	7	230.71	227.50	13.1	33,261	0.04%
2018/10/09	9	243.56	2	243.50	244.00	7	32,062	0.02%
2018/10/08	23.3	244.25	1	243.50	243.50	22.3	31,849	0.07%
2018/10/05	10.1	250.22	2	251.00	250.00	8.1	31,508	0.03%
2018/10/04	5	254.80	1	256.00	254.00	4	31,236	0.01%
2018/10/03	0	0.00	3	260.00	260.00	-3	30,961	-0.01%
2018/10/02	7	257.50	5	260.00	257.50	2	30,877	0.01%
2018/10/01	0.1	263.00	0	0.00	263.00	0.1	30,924	0.00%
2018/09/28	5.1	261.01	0	0.00	262.50	5.1	31,075	0.02%
2018/09/27	1	264.50	3	264.83	265.00	-2	30,719	-0.01%
2018/09/26	2	262.75	1	261.50	263.50	1	30,334	0.00%
2018/09/25	0	0.00	6	262.83	263.50	-6	30,398	-0.02%
2018/09/21	2	259.00	2	260.00	261.50	0	30,551	0.00%
2018/09/20	1	259.00	1	261.00	260.00	0	30,582	0.00%
2018/09/19	1	259.50	1	260.00	258.00	0	30,735	0.00%
2018/09/18	8	254.56	0	0.00	254.50	8	30,430	0.03%
2018/09/17	7	258.86	0	0.00	258.00	7	30,582	0.02%
2018/09/14	1	259.50	10	260.50	261.00	-9	30,987	-0.03%
2018/09/13	8.1	254.64	5	255.00	255.00	3.1	31,093	0.01%
2018/09/12	10	260.50	1	259.00	260.50	9	31,010	0.03%
2018/09/11	3.2	260.48	6	261.50	260.00	-2.9	31,058	-0.01%
2018/09/10	2	263.50	14.1	264.71	264.50	-12.1	31,505	-0.04%
2018/09/07	0	0.00	9.1	263.05	264.00	-9.1	31,635	-0.03%
2018/09/06	2.1	261.24	3	263.67	261.00	-1	31,607	0.00%
2018/09/05	12	261.96	4	261.38	264.00	8	31,614	0.03%
2018/09/04	1	257.50	1	259.00	257.50	0	31,370	0.00%
2018/09/03	1	257.50	1.1	257.44	257.00	-0.1	31,166	0.00%
2018/08/31	8.1	254.64	4	255.88	256.00	4.1	31,124	0.01%
2018/08/30	8	264.38	22	263.36	263.50	-14	30,395	-0.05%
2018/08/29	12	255.42	20	257.08	259.00	-8	30,087	-0.03%
2018/08/28	0	0.00	3	249.50	249.50	-3	29,601	-0.01%
2018/08/24	0	0.00	2	244.00	243.50	-2	29,809	-0.01%
2018/08/23	0	0.00	3	244.00	244.50	-3	31,180	-0.01%
2018/08/22	4	241.25	1	242.50	242.00	3	31,761	0.01%
2018/08/20	0	0.00	15	238.73	239.50	-15	31,991	-0.05%
2018/08/17	1	239.50	0	0.00	239.50	1	31,983	0.00%
2018/08/16	8	240.00	1	241.00	239.00	7	31,902	0.02%
2018/08/14	0	0.00	17	243.00	243.50	-17	32,095	-0.05%
2018/08/13	6	240.50	1	240.50	240.50	5	32,080	0.02%
2018/08/10	0.1	245.00	5	247.00	245.00	-4.9	32,252	-0.02%
2018/08/09	0	0.00	3	247.33	247.00	-3	32,450	-0.01%
2018/08/08	1	247.00	21	246.43	247.50	-20	32,444	-0.06%
2018/08/07	15.1	243.00	1.5	243.50	241.50	13.6	32,435	0.04%
2018/08/06	4.1	245.25	4	245.50	245.50	0.1	32,428	0.00%
2018/08/03	1	245.50	6	246.50	247.00	-5	32,568	-0.02%
2018/08/02	1	246.50	4	245.88	244.50	-3	32,607	-0.01%
2018/08/01	1	247.00	15	247.67	248.00	-14	32,821	-0.04%
2018/07/31	1.1	245.48	0	0.00	246.00	1.1	32,997	0.00%
2018/07/30	2	244.75	11	245.05	245.50	-9	32,923	-0.03%
2018/07/27	0	0.00	5	243.90	244.50	-5	33,017	-0.02%
2018/07/25	0.1	239.50	6	240.58	240.50	-6	33,250	-0.02%
2018/07/24	2	239.50	1	240.00	241.00	1	33,366	0.00%
2018/07/23	1	242.00	13	243.65	241.00	-12	33,482	-0.04%
2018/07/20	4	234.25	62	234.72	237.50	-58	33,414	-0.17%
2018/07/19	16	226.41	2	225.75	224.50	14	32,463	0.04%
2018/07/18	0	0.00	1	223.00	223.00	-1	32,412	0.00%
2018/07/13	0	0.00	4	224.00	224.50	-4	34,853	-0.01%
2018/07/12	0	221.00	0	0.00	220.50	0	35,054	0.00%
2018/07/11	1	219.00	20	219.78	220.00	-19	35,369	-0.05%
2018/07/10	0	0.00	10	223.50	222.00	-10	35,343	-0.03%
2018/07/09	0	0.00	15	221.20	221.50	-15	35,335	-0.04%
2018/07/06	1	216.00	0	0.00	217.00	1	34,988	0.00%
2018/07/03	0	0.00	0.9	215.50	214.50	-0.9	35,262	0.00%
2018/07/02	2	217.25	1.1	217.73	214.00	0.9	35,380	0.00%
2018/06/29	1	212.50	5	216.50	216.50	-4	35,116	-0.01%
2018/06/28	1	211.00	2	212.50	212.00	-1	34,561	0.00%
2018/06/27	1.3	214.00	0	0.00	213.00	1.3	34,197	0.00%
2018/06/26	20.1	215.33	0	0.00	214.50	20.1	34,118	0.06%
2018/06/25	14	218.89	1	219.00	218.00	13	33,893	0.04%
2018/06/22	7	225.29	2	224.50	227.50	5	33,591	0.01%
2018/06/21	2	226.25	0	0.00	226.50	2	33,470	0.01%
2018/06/20	0	0.00	6	224.50	226.00	-6	33,799	-0.02%
2018/06/19	9	224.72	0	0.00	225.00	9	33,570	0.03%
2018/06/15	3	225.17	5.2	225.23	231.00	-2.2	33,033	-0.01%
2018/06/14	10	230.00	0.2	228.00	226.50	9.8	32,572	0.03%
2018/06/13	1	228.50	11	230.59	232.00	-10	32,313	-0.03%
2018/06/12	10	224.95	0	0.00	229.00	10	32,759	0.03%
2018/06/11	3	226.00	0	0.00	226.00	3	32,578	0.01%
2018/06/08	3.1	228.48	0	0.00	227.00	3.1	32,607	0.01%
2018/06/07	0	0.00	1	231.00	230.00	-1	32,765	0.00%
2018/06/06	0.1	230.00	2	229.75	230.00	-1.9	32,750	-0.01%
2018/06/05	0.1	229.00	1	228.00	229.00	-0.9	32,574	0.00%
2018/06/04	0	0.00	13	228.81	229.00	-13	32,455	-0.04%
2018/06/01	2	224.75	0	0.00	224.00	2	32,440	0.01%
2018/05/31	4	221.25	2	222.75	224.00	2	32,409	0.01%
2018/05/30	6	221.08	12	220.58	221.00	-6	31,255	-0.02%
2018/05/29	2	224.00	4	224.00	225.00	-2	31,011	-0.01%
2018/05/25	8	228.00	0	0.00	228.50	8	31,628	0.03%
2018/05/24	3	229.17	0	0.00	229.00	3	31,951	0.01%
2018/05/21	3	228.50	6	229.00	229.00	-3	33,201	-0.01%
2018/05/18	1	223.50	0	0.00	223.50	1	33,520	0.00%
2018/05/17	3	227.17	0	0.00	226.50	3	34,144	0.01%
2018/05/16	0	0.00	1	229.50	230.50	-1	34,198	0.00%
2018/05/15	1	230.00	5	231.10	230.50	-4	35,284	-0.01%
2018/05/14	0	233.00	1	233.50	233.00	-1	36,592	0.00%
2018/05/11	5	232.20	7.3	232.52	233.00	-2.3	36,958	-0.01%
2018/05/10	0	0.00	0	230.00	229.50	0	36,874	0.00%
2018/05/09	0	0.00	7	230.07	229.50	-7	36,923	-0.02%
2018/05/08	1	228.00	1	224.00	228.00	0	37,064	0.00%
2018/05/07	1	223.50	1	223.50	223.50	0	37,006	0.00%
2018/05/03	0.7	221.50	0	0.00	220.50	0.7	37,294	0.00%
2018/05/02	12	223.75	1	224.00	223.00	11	37,478	0.03%
2018/04/30	2	226.75	11	224.99	227.00	-9	37,532	-0.02%
2018/04/27	11	222.69	2	223.25	223.50	9	37,613	0.02%
2018/04/26	17	223.18	4	222.50	222.00	13	37,760	0.03%
2018/04/25	16	225.09	6	225.83	225.00	10	37,796	0.03%
2018/04/24	37.2	226.79	19.3	226.42	227.00	17.9	37,849	0.05%
2018/04/23	14	226.61	6	226.83	226.50	8	37,800	0.02%
2018/04/20	69	229.67	5	230.00	229.00	64	36,980	0.17%
2018/04/19	2	242.75	19	242.82	244.50	-17	35,299	-0.05%
2018/04/18	18	237.19	0	0.00	238.00	18	35,126	0.05%
2018/04/17	17	239.53	1	237.50	238.00	16	34,926	0.05%
2018/04/16	3	242.83	4	242.75	243.50	-1	34,607	0.00%
2018/04/13	1	244.50	1	245.50	244.50	0	34,619	0.00%
2018/04/12	2	245.00	1	247.00	245.00	1	34,627	0.00%
2018/04/10	1	246.50	2	246.26	245.50	-1	34,785	0.00%
2018/04/09	1	245.00	9	245.11	245.00	-8	34,854	-0.02%
2018/04/03	11	243.18	12	242.96	244.00	-1	34,577	0.00%
2018/04/02	0	0.00	2	247.25	246.50	-2	34,396	-0.01%
2018/03/31	10	247.50	1	248.50	247.50	9	34,507	0.03%
2018/03/30	5	247.70	4	248.25	246.00	1	34,655	0.00%
2018/03/29	15	243.70	4	245.50	244.00	11	34,601	0.03%
2018/03/28	59	245.90	1	245.00	245.00	58	34,075	0.17%
2018/03/27	1	248.00	4	248.75	251.00	-3	33,899	-0.01%
2018/03/26	12	242.46	8	243.13	243.50	4	33,692	0.01%
2018/03/23	6	245.17	9	245.56	245.00	-3	33,514	-0.01%
2018/03/22	2	251.00	0	0.00	251.50	2	33,070	0.01%
2018/03/21	3	251.83	2	253.00	252.50	1	32,862	0.00%
2018/03/20	2	252.00	0.1	253.00	253.00	2	33,090	0.01%
2018/03/16	9	250.56	0	0.00	255.00	9	32,954	0.03%
2018/03/15	5	255.50	0	0.00	255.00	5	32,269	0.02%
2018/03/14	0	256.50	0	0.00	257.00	0	32,291	0.00%
2018/03/13	0	257.50	4	258.00	259.00	-4	32,532	-0.01%
2018/03/12	1	254.47	14	253.71	254.00	-13	32,664	-0.04%
2018/03/09	0	250.00	0	0.00	250.50	0	32,824	0.00%
2018/03/08	0	0.00	8	250.69	249.50	-8	32,997	-0.02%
2018/03/07	2	247.75	2	247.50	247.00	0	33,036	0.00%
2018/03/06	8	248.50	16	247.56	250.00	-8	33,170	-0.02%
2018/03/05	3	241.83	1	242.50	241.50	2	34,461	0.01%
2018/03/02	3	239.17	0	0.00	240.00	3	34,446	0.01%
2018/03/01	1	243.00	0	0.00	243.00	1	34,659	0.00%
2018/02/27	1	248.50	1	248.00	246.00	0	34,534	0.00%
2018/02/26	2	247.00	2	246.75	246.50	0	34,040	0.00%
2018/02/23	0	0.00	5	244.10	245.00	-5	33,597	-0.01%
2018/02/22	1	243.00	1	239.00	239.50	0	33,593	0.00%
2018/02/21	1	243.00	6	243.50	242.50	-5	33,281	-0.02%
2018/02/12	12	236.59	4	237.00	236.50	8	32,361	0.02%
2018/02/09	9.3	230.47	1	232.50	232.50	8.3	32,079	0.03%
2018/02/08	1	239.50	2	238.00	238.50	-1	31,259	0.00%
2018/02/07	6	241.25	8.2	243.40	240.00	-2.2	31,221	-0.01%
2018/02/06	26	239.38	13.2	239.03	239.00	12.8	30,169	0.04%
2018/02/05	9	251.89	2	252.75	253.00	7	28,665	0.02%
2018/02/02	3	259.50	5.2	259.00	259.50	-2.2	28,141	-0.01%
2018/02/01	2	260.50	8	259.44	259.50	-6	28,051	-0.02%
2018/01/31	12	254.08	6	255.25	255.00	6	27,779	0.02%
2018/01/30	2.1	253.31	1.3	255.67	253.00	0.8	27,379	0.00%
2018/01/29	7.1	256.88	3	257.00	258.50	4.1	27,115	0.02%
2018/01/26	0	0.00	1	255.00	255.00	-1	26,890	0.00%
2018/01/25	4	259.37	2	263.00	258.00	2	26,495	0.01%
2018/01/24	22	258.11	7	257.29	258.00	15	26,090	0.06%
2018/01/23	6	263.42	9	264.67	266.00	-3	25,771	-0.01%
2018/01/22	4.2	258.61	17	259.76	261.50	-12.8	25,676	-0.05%
2018/01/19	3	254.67	21	254.00	255.50	-18	25,252	-0.07%
2018/01/18	1.1	249.29	28.1	246.66	248.50	-27	24,628	-0.11%
2018/01/17	1.1	241.50	8	242.38	242.00	-6.9	24,080	-0.03%
2018/01/16	0	240.00	2	239.50	240.50	-2	23,694	-0.01%
2018/01/15	0	239.00	0	0.00	240.00	0	23,596	0.00%
2018/01/12	1	236.04	2	235.75	237.00	-1	23,548	0.00%
2018/01/11	2	233.75	0	0.00	235.00	2	23,580	0.01%
2018/01/10	2	237.25	0	0.00	236.50	2	23,554	0.01%
2018/01/09	0	0.00	0.6	240.50	242.00	-0.6	23,454	0.00%
2018/01/08	0	0.00	14	241.96	242.00	-14	23,468	-0.06%
2018/01/05	4	239.25	5	239.40	240.00	-1	23,517	0.00%
2018/01/04	2	238.00	7	238.93	239.50	-5	23,848	-0.02%
2018/01/03	2	236.50	10	236.75	237.00	-8	24,422	-0.03%
2018/01/02	2	231.50	6	232.00	232.50	-4	24,194	-0.02%