台積電 (2330)-元富-世貿券商分點個股進出

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
821
漲跌
▼17
漲幅
-2.03%
成交量
77,340張
產業
上市半導體類股
9661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－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿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
2024/05/31	20.4	830.06	12.9	836.60	821.00	7.5	38,859	0.02%
2024/05/30	34.3	842.33	15.2	843.67	838.00	19.1	38,642	0.05%
2024/05/29	10.7	859.24	9.3	860.53	857.00	1.4	39,487	0.00%
2024/05/28	11.5	866.17	0.2	870.72	865.00	11.3	39,320	0.03%
2024/05/27	11.6	871.24	1.1	868.37	869.00	10.5	39,804	0.03%
2024/05/24	32.2	863.07	20.2	861.05	867.00	12	39,909	0.03%
2024/05/23	3.3	874.66	6.8	873.71	875.00	-3.6	39,820	-0.01%
2024/05/22	20.2	852.96	32	854.84	864.00	-11.9	39,973	-0.03%
2024/05/21	5.3	832.30	13.2	836.55	841.00	-7.9	39,914	-0.02%
2024/05/20	24.6	830.67	16.6	833.37	835.00	8	40,095	0.02%
2024/05/17	9.5	835.64	4.7	840.15	835.00	4.8	40,117	0.01%
2024/05/16	12.1	844.17	12.4	850.98	841.00	-0.2	40,253	0.00%
2024/05/15	7	841.56	19.7	840.11	839.00	-12.7	40,258	-0.03%
2024/05/14	7.3	815.37	22	817.33	825.00	-14.7	41,481	-0.04%
2024/05/13	10.3	818.98	18.2	821.80	819.00	-7.9	41,736	-0.02%
2024/05/10	26.2	801.60	25.9	804.51	802.00	0.3	41,595	0.00%
2024/05/09	11.3	797.49	5.3	800.94	796.00	5.9	41,926	0.01%
2024/05/08	10.2	798.99	3.1	795.07	802.00	7.1	42,249	0.02%
2024/05/07	2.3	796.30	21.3	797.64	800.00	-19	42,488	-0.04%
2024/05/06	13.1	789.55	14.2	790.62	786.00	-1.1	42,386	0.00%
2024/05/03	13.3	779.97	16.1	786.13	780.00	-2.8	42,528	-0.01%
2024/05/02	24.2	777.55	7.2	783.95	772.00	17	42,896	0.04%
2024/04/30	9.4	791.52	17.1	799.04	790.00	-7.7	42,664	-0.02%
2024/04/29	0	788.68	5.8	791.61	795.00	-5.7	42,697	-0.01%
2024/04/26	9.2	785.28	23.6	785.68	782.00	-14.4	43,335	-0.03%
2024/04/25	13.4	768.16	1.2	766.69	766.00	12.2	45,474	0.03%
2024/04/24	9.2	776.47	29.5	775.00	783.00	-20.3	45,451	-0.04%
2024/04/23	5.7	755.16	5.3	759.71	754.00	0.4	45,504	0.00%
2024/04/22	9.8	747.88	8.3	743.60	742.00	1.5	45,451	0.00%
2024/04/19	93.1	759.36	44.2	753.59	750.00	49	45,029	0.11%
2024/04/18	18.5	799.15	56.3	803.09	804.00	-37.8	43,123	-0.09%
2024/04/17	7.9	800.82	13.1	801.93	804.00	-5.3	42,797	-0.01%
2024/04/16	87.3	789.20	17.4	788.11	788.00	70	42,440	0.16%
2024/04/15	15.7	806.04	9.4	807.44	806.00	6.3	41,990	0.02%
2024/04/12	1.2	818.24	11.3	825.46	818.00	-10.1	41,638	-0.02%
2024/04/11	6.1	813.97	3.3	818.15	820.00	2.8	41,415	0.01%
2024/04/10	12.1	814.90	4.4	813.98	815.00	7.7	41,251	0.02%
2024/04/09	6.9	815.47	53.5	811.06	819.00	-46.6	41,412	-0.11%
2024/04/08	13.4	784.64	8.5	788.69	783.00	4.9	40,900	0.01%
2024/04/03	4.6	779.98	6.5	782.23	780.00	-1.9	40,670	0.00%
2024/04/02	1.8	788.05	37.8	788.06	790.00	-36	40,580	-0.09%
2024/04/01	7.3	772.77	2	775.50	770.00	5.3	40,503	0.01%
2024/03/29	3.1	773.69	8.4	778.45	779.00	-5.3	40,421	-0.01%
2024/03/28	29.9	771.84	0.1	773.71	769.00	29.8	40,274	0.07%
2024/03/27	3.6	782.21	1	781.00	779.00	2.6	40,132	0.01%
2024/03/26	1.9	782.59	1.3	786.74	782.00	0.6	40,235	0.00%
2024/03/25	2.4	783.97	2.4	784.71	780.00	-0.1	40,186	0.00%
2024/03/22	3.4	783.69	3	779.69	785.00	0.3	40,326	0.00%
2024/03/21	0.3	778.33	9	779.00	784.00	-8.6	40,250	-0.02%
2024/03/20	3.6	757.11	1	758.00	758.00	2.6	40,390	0.01%
2024/03/19	4.4	757.45	3.2	761.70	762.00	1.2	40,358	0.00%
2024/03/18	5.3	758.79	14.3	761.14	764.00	-8.9	40,239	-0.02%
2024/03/15	49.7	767.94	19.7	771.12	753.00	30	40,003	0.08%
2024/03/14	1.1	783.59	17.2	778.66	784.00	-16.1	39,238	-0.04%
2024/03/13	4.7	780.43	21.3	780.02	779.00	-16.6	39,097	-0.04%
2024/03/12	9.8	762.17	20.2	758.87	770.00	-10.4	38,832	-0.03%
2024/03/11	23	766.87	6	766.18	766.00	17	38,223	0.04%
2024/03/08	12.2	788.20	12.7	784.07	784.00	-0.5	37,515	0.00%
2024/03/07	8.7	760.58	13.7	762.94	760.00	-5	36,513	-0.01%
2024/03/06	4	724.72	7	728.07	735.00	-2.9	35,786	-0.01%
2024/03/05	14.9	733.97	18.6	734.36	730.00	-3.7	35,845	-0.01%
2024/03/04	3.9	721.87	41.7	717.59	725.00	-37.7	35,187	-0.11%
2024/03/01	11.5	689.72	3	692.00	689.00	8.5	34,147	0.03%
2024/02/29	6.3	689.27	2.6	693.68	690.00	3.7	34,066	0.01%
2024/02/27	4.3	696.97	7.3	697.88	698.00	-3	33,328	-0.01%
2024/02/26	4.6	695.97	6.2	698.14	698.00	-1.6	33,020	0.00%
2024/02/23	3.5	699.56	6.4	699.73	697.00	-2.9	32,906	-0.01%
2024/02/22	3.3	690.00	4	692.24	692.00	-0.7	32,731	0.00%
2024/02/21	5.5	679.90	1.1	680.96	681.00	4.4	32,546	0.01%
2024/02/20	1.8	681.72	1.2	682.66	687.00	0.6	32,404	0.00%
2024/02/19	3.7	679.18	1.6	680.06	678.00	2	32,373	0.01%
2024/02/16	9.8	689.29	2.8	689.73	683.00	7	32,637	0.02%
2024/02/15	37.5	701.42	45.9	703.79	697.00	-8.3	32,260	-0.03%
2024/02/05	5.2	642.82	19.8	644.37	646.00	-14.6	31,111	-0.05%
2024/02/02	5	631.59	6.5	632.53	635.00	-1.5	30,594	0.00%
2024/02/01	12.3	622.85	6.1	623.48	628.00	6.2	30,374	0.02%
2024/01/31	17.4	630.83	3.2	630.17	628.00	14.2	29,881	0.05%
2024/01/30	3.5	644.84	3.4	646.17	642.00	0.1	29,440	0.00%
2024/01/29	1	645.96	7.7	646.61	648.00	-6.7	29,324	-0.02%
2024/01/26	2	641.53	15.3	643.55	644.00	-13.2	29,119	-0.05%
2024/01/25	5.1	638.41	30.8	637.67	642.00	-25.6	28,924	-0.09%
2024/01/24	0	626.24	0.1	627.91	627.00	-0.1	28,285	0.00%
2024/01/23	1.1	624.12	22.5	627.80	628.00	-21.5	28,269	-0.08%
2024/01/22	2.3	625.28	10.7	626.98	626.00	-8.5	27,943	-0.03%
2024/01/19	26.2	624.33	105.8	621.68	626.00	-79.6	27,121	-0.29%	大賣/
2024/01/18	0.1	587.15	21.4	587.53	588.00	-21.4	24,908	-0.09%
2024/01/17	2.2	580.04	1.2	581.00	581.00	1	24,732	0.00%
2024/01/16	3.4	580.78	2.8	580.79	580.00	0.7	24,272	0.00%
2024/01/15	0.2	586.43	2.6	589.37	586.00	-2.4	24,197	-0.01%
2024/01/12	0.2	583.93	0.2	585.85	584.00	0	24,611	0.00%
2024/01/11	1.2	585.07	9.2	586.48	586.00	-8.1	24,717	-0.03%
2024/01/10	0.1	582.08	6.4	584.49	584.00	-6.3	24,757	-0.03%
2024/01/09	7.3	586.89	27.5	586.34	586.00	-20.1	24,846	-0.08%
2024/01/08	0.1	580.83	8.2	583.11	583.00	-8.1	24,802	-0.03%
2024/01/05	5.9	576.42	0.1	577.38	576.00	5.7	25,025	0.02%
2024/01/04	1.1	578.06	3.4	579.88	580.00	-2.3	25,291	-0.01%
2024/01/03	24.8	580.42	2.1	578.15	578.00	22.8	25,813	0.09%
2024/01/02	1.1	590.04	23.4	590.34	593.00	-22.3	25,450	-0.09%
2023/12/29	0.1	590.87	2.4	592.73	593.00	-2.3	25,432	-0.01%
2023/12/28	0.2	590.02	1.4	590.26	593.00	-1.1	25,597	0.00%
2023/12/27	0.2	588.55	13	589.31	592.00	-12.8	25,414	-0.05%
2023/12/26	0.4	583.46	8.3	585.06	586.00	-7.8	25,282	-0.03%
2023/12/25	2.1	582.03	3.7	583.62	581.00	-1.6	25,343	-0.01%
2023/12/22	0.1	580.00	4.3	580.54	582.00	-4.2	25,464	-0.02%
2023/12/21	8.3	576.50	21.3	577.47	577.00	-13	25,591	-0.05%
2023/12/20	6.1	583.35	9.4	585.50	585.00	-3.3	25,461	-0.01%
2023/12/19	3	580.05	13.5	586.43	585.00	-10.5	25,310	-0.04%
2023/12/18	8.7	578.60	14.5	583.48	585.00	-5.8	25,370	-0.02%
2023/12/15	1.2	585.24	9	584.90	585.00	-7.8	25,345	-0.03%
2023/12/14	0.4	578.75	19.3	581.28	582.00	-18.9	24,755	-0.08%
2023/12/13	12.3	577.04	1.1	576.12	577.00	11.2	24,710	0.05%
2023/12/12	3.1	577.67	6.5	578.49	578.00	-3.4	25,035	-0.01%
2023/12/11	2.5	572.98	1.3	573.97	574.00	1.2	24,831	0.00%
2023/12/08	2.2	573.03	11.2	575.98	570.00	-9	24,645	-0.04%
2023/12/07	2.3	567.63	1	568.00	566.00	1.3	24,353	0.01%
2023/12/06	3.2	571.05	4.2	571.70	570.00	-1	24,250	0.00%
2023/12/05	10.5	568.25	1	570.00	570.00	9.5	24,146	0.04%
2023/12/04	11.7	575.69	7.6	577.59	574.00	4.1	24,120	0.02%
2023/12/01	0.1	575.99	0.8	577.96	579.00	-0.7	23,907	0.00%
2023/11/30	3.1	571.69	1	574.00	577.00	2.1	23,643	0.01%
2023/11/29	53.3	571.09	51	570.16	574.00	2.3	23,015	0.01%
2023/11/28	5.4	571.96	1	574.98	575.00	4.4	22,828	0.02%
2023/11/27	10.1	569.56	4	573.00	568.00	6.1	23,063	0.03%
2023/11/24	1	575.04	10	575.00	575.00	-9	23,006	-0.04%
2023/11/23	15.5	574.70	11.5	575.03	578.00	4	23,014	0.02%
2023/11/22	14.7	575.47	6.1	577.18	577.00	8.6	22,923	0.04%
2023/11/21	0	581.14	18.3	583.72	585.00	-18.3	22,959	-0.08%
2023/11/20	8.2	576.15	15.1	577.26	577.00	-6.9	22,748	-0.03%
2023/11/17	6.3	581.76	10.1	581.49	580.00	-3.8	22,725	-0.02%
2023/11/16	0.2	579.97	15.8	581.39	583.00	-15.6	22,602	-0.07%
2023/11/15	4.1	579.50	31.1	580.52	581.00	-27	22,408	-0.12%
2023/11/14	1.2	575.47	7.4	574.02	572.00	-6.3	21,864	-0.03%
2023/11/13	5.3	573.58	17.4	572.30	571.00	-12.1	21,885	-0.06%
2023/11/10	4	555.98	0.8	556.31	557.00	3.2	21,625	0.01%
2023/11/09	4.1	555.95	0.7	554.97	557.00	3.4	21,644	0.02%
2023/11/08	8.1	555.96	3.4	552.48	556.00	4.7	21,773	0.02%
2023/11/07	1.1	551.04	3.1	554.61	555.00	-2	21,811	-0.01%
2023/11/06	0.1	550.43	13.3	554.54	550.00	-13.2	21,863	-0.06%
2023/11/03	1	546.01	8	547.62	549.00	-7	21,616	-0.03%
2023/11/02	7	540.45	20.9	541.96	547.00	-13.9	21,676	-0.06%
2023/11/01	3.2	529.69	0	530.00	528.00	3.2	21,426	0.01%
2023/10/31	16.1	528.14	1.1	527.09	529.00	15	21,637	0.07%
2023/10/30	11.1	531.03	2.1	531.05	532.00	9.1	21,635	0.04%
2023/10/27	1.2	533.11	0	534.00	533.00	1.2	21,549	0.01%
2023/10/26	13.4	531.73	4	533.25	531.00	9.4	21,691	0.04%
2023/10/25	1.2	547.94	3.3	549.80	544.00	-2.1	21,530	-0.01%
2023/10/24	4.3	542.10	0.7	543.72	544.00	3.6	21,458	0.02%
2023/10/23	4.8	545.19	1	544.00	544.00	3.8	21,430	0.02%
2023/10/20	3.1	550.01	16.7	551.63	556.00	-13.6	21,377	-0.06%
2023/10/19	0	542.00	4.2	545.21	546.00	-4.2	21,032	-0.02%
2023/10/18	8.3	543.97	5	545.20	540.00	3.3	21,428	0.02%
2023/10/17	0.1	549.64	4.2	550.27	551.00	-4	21,240	-0.02%
2023/10/16	4.2	543.79	20.1	545.00	545.00	-15.9	21,309	-0.07%
2023/10/13	0	549.44	22.1	550.60	553.00	-22.1	21,326	-0.10%
2023/10/12	0	549.00	17.4	548.31	550.00	-17.4	21,037	-0.08%
2023/10/11	1.1	541.92	15.5	542.58	544.00	-14.5	20,854	-0.07%
2023/10/06	0.3	531.31	6.2	531.81	532.00	-5.9	20,500	-0.03%
2023/10/05	1.7	524.58	2	527.97	528.00	-0.3	20,505	0.00%
2023/10/04	11.9	520.32	0.1	521.00	520.00	11.9	20,386	0.06%
2023/10/03	5.6	530.65	2.1	531.41	529.00	3.5	20,221	0.02%
2023/10/02	4.3	531.56	10.6	531.92	533.00	-6.3	20,293	-0.03%
2023/09/28	15.3	523.06	0	522.00	523.00	15.3	20,345	0.08%
2023/09/27	3.2	521.23	0.1	521.33	522.00	3.1	20,265	0.02%
2023/09/26	7.8	520.66	1.1	521.00	519.00	6.8	20,271	0.03%
2023/09/25	4.8	524.43	2	525.00	525.00	2.8	20,079	0.01%
2023/09/22	32.4	523.12	2	523.50	522.00	30.4	20,171	0.15%
2023/09/21	19.9	528.12	2	526.51	527.00	17.9	19,970	0.09%
2023/09/20	14.3	535.68	1	536.02	535.00	13.3	19,742	0.07%
2023/09/19	8	538.77	2	539.00	538.00	6	19,690	0.03%
2023/09/18	24.3	543.16	3.1	545.16	540.00	21.2	19,827	0.11%
2023/09/15	13.1	549.63	4	553.99	558.00	9.1	19,578	0.05%
2023/09/14	1.2	548.00	7.6	547.56	550.00	-6.4	19,139	-0.03%
2023/09/13	15.2	542.37	0.4	543.00	541.00	14.9	19,092	0.08%
2023/09/12	11.3	540.51	3.6	541.33	544.00	7.7	19,458	0.04%
2023/09/11	14.9	537.32	0	0.00	536.00	14.9	19,647	0.08%
2023/09/08	14.1	537.99	10.1	537.01	539.00	4	19,796	0.02%
2023/09/07	12.5	543.53	1	545.00	542.00	11.5	20,476	0.06%
2023/09/06	2	552.49	1	552.02	550.00	1	20,571	0.00%
2023/09/05	1.3	550.36	0	0.00	552.00	1.3	20,653	0.01%
2023/09/04	1.4	554.33	3.3	554.39	557.00	-1.9	20,834	-0.01%
2023/09/01	9	548.34	1	550.00	548.00	8	21,135	0.04%
2023/08/31	2.3	550.71	0	0.00	549.00	2.3	21,244	0.01%
2023/08/30	4.2	557.76	5.2	558.26	555.00	-1	20,850	0.00%
2023/08/29	3	549.34	0.2	549.70	552.00	2.8	21,101	0.01%
2023/08/28	0.2	550.00	2.2	551.43	549.00	-2	21,334	-0.01%
2023/08/25	9.4	548.29	8	549.00	546.00	1.4	22,536	0.01%
2023/08/24	3.6	560.43	7.3	560.89	564.00	-3.7	22,803	-0.02%
2023/08/23	10.4	548.63	3.2	547.86	552.00	7.2	23,325	0.03%
2023/08/22	7.4	541.05	0	0.00	541.00	7.4	24,576	0.03%
2023/08/21	2.2	536.51	1.2	537.21	537.00	1	25,396	0.00%
2023/08/18	14.8	541.87	1.2	540.50	539.00	13.6	25,437	0.05%
2023/08/17	10.3	543.34	1.1	541.99	544.00	9.3	25,471	0.04%
2023/08/16	10.2	538.68	11	541.09	542.00	-0.9	25,376	0.00%
2023/08/15	0.3	542.53	3	542.33	542.00	-2.7	25,440	-0.01%
2023/08/14	10.6	539.79	3.1	538.77	541.00	7.5	25,923	0.03%
2023/08/11	22.2	552.82	1.2	549.47	546.00	20.9	26,265	0.08%
2023/08/10	1.2	551.92	4.1	552.00	551.00	-3	26,324	-0.01%
2023/08/09	3.1	552.06	0	0.00	554.00	3.1	26,248	0.01%
2023/08/08	7	552.76	4.1	552.05	552.00	3	26,315	0.01%
2023/08/07	2.1	559.04	0.8	560.74	558.00	1.2	26,222	0.00%
2023/08/04	5.4	554.76	1	555.03	554.00	4.4	26,296	0.02%
2023/08/02	1.2	561.15	9	566.22	561.00	-7.8	26,129	-0.03%
2023/08/01	0.1	566.39	1.9	567.00	567.00	-1.7	25,890	-0.01%
2023/07/31	7.1	564.31	3	565.67	565.00	4.1	25,744	0.02%
2023/07/28	1.1	566.35	4.3	570.54	567.00	-3.1	25,560	-0.01%
2023/07/27	0.1	568.17	7	569.29	569.00	-6.9	25,440	-0.03%
2023/07/26	3.1	566.02	1	567.00	566.00	2.1	25,492	0.01%
2023/07/25	7.1	565.56	2.4	567.69	569.00	4.8	25,684	0.02%
2023/07/24	7.3	559.61	1.8	560.45	558.00	5.5	25,850	0.02%
2023/07/21	33.1	559.01	28	560.04	560.00	5.1	25,950	0.02%
2023/07/20	2.1	580.03	1	582.00	579.00	1.1	25,786	0.00%
2023/07/19	1.8	582.96	0.2	583.06	581.00	1.6	25,816	0.01%
2023/07/18	7.8	584.19	1.1	581.15	581.00	6.7	25,858	0.03%
2023/07/17	1.4	587.79	2.2	588.93	591.00	-0.7	25,796	0.00%
2023/07/14	3.1	588.67	6.6	589.42	591.00	-3.6	25,918	-0.01%
2023/07/13	1.1	586.93	2.5	587.79	585.00	-1.4	25,786	-0.01%
2023/07/12	1.1	573.19	2	575.98	578.00	-0.9	25,606	0.00%
2023/07/11	2	572.51	10.1	573.82	577.00	-8.1	25,648	-0.03%
2023/07/10	1.2	565.25	0	0.00	565.00	1.2	25,775	0.00%
2023/07/07	1.3	566.83	0.3	568.67	565.00	1	25,865	0.00%
2023/07/06	16.1	569.49	0	0.00	565.00	16.1	25,930	0.06%
2023/07/05	3.6	581.16	2	585.50	582.00	1.6	25,578	0.01%
2023/07/04	2	581.00	6.1	583.49	585.00	-4.1	25,472	-0.02%
2023/07/03	1.5	578.65	7.1	578.72	579.00	-5.6	25,609	-0.02%
2023/06/30	4.1	568.80	0	0.00	576.00	4.1	25,755	0.02%
2023/06/29	0.1	573.02	2	576.00	573.00	-1.9	25,697	-0.01%
2023/06/28	0.1	573.82	1	579.00	574.00	-0.9	25,703	0.00%
2023/06/27	2	571.52	9	570.01	572.00	-7	25,687	-0.03%
2023/06/26	2.7	575.80	2	574.00	574.00	0.7	25,597	0.00%
2023/06/21	1.3	579.21	1.7	582.45	581.00	-0.4	25,510	0.00%
2023/06/20	0.1	581.14	5.3	581.06	583.00	-5.2	25,594	-0.02%
2023/06/19	3.5	583.34	1	583.00	583.00	2.5	26,029	0.01%
2023/06/16	7.4	586.00	1.3	588.41	589.00	6.1	26,095	0.02%
2023/06/15	3	589.33	3.4	589.69	591.00	-0.4	25,657	0.00%
2023/06/14	3.3	588.45	5.5	589.75	590.00	-2.2	25,753	-0.01%
2023/06/13	6.2	591.58	41.9	591.12	593.00	-35.7	25,726	-0.14%
2023/06/12	0.1	572.00	9.2	573.09	574.00	-9.2	25,178	-0.04%
2023/06/09	2	564.99	0.1	563.96	565.00	1.9	25,079	0.01%
2023/06/08	6.2	560.94	1.1	564.00	559.00	5.1	25,120	0.02%
2023/06/07	0.1	562.86	5.8	565.06	568.00	-5.7	25,136	-0.02%
2023/06/06	1.1	558.89	0.9	559.06	560.00	0.2	25,036	0.00%
2023/06/05	2.6	556.22	2	556.50	555.00	0.6	25,107	0.00%
2023/06/02	1.1	559.05	8.1	559.93	562.00	-7	25,241	-0.03%
2023/06/01	6.1	551.34	2.4	551.67	551.00	3.7	25,103	0.01%
2023/05/31	6.1	557.14	3.6	558.51	558.00	2.6	25,083	0.01%
2023/05/30	1.2	564.20	2.4	565.60	566.00	-1.2	24,007	0.00%
2023/05/29	3.2	570.46	29.4	566.52	568.00	-26.3	23,997	-0.11%
2023/05/26	5.3	566.46	52.7	565.13	566.00	-47.5	23,782	-0.20%
2023/05/25	2.3	540.50	36.7	540.47	543.00	-34.4	22,609	-0.15%
2023/05/24	2	525.00	3.7	524.27	525.00	-1.7	21,955	-0.01%
2023/05/23	2	527.99	7.1	528.42	530.00	-5.1	21,862	-0.02%
2023/05/22	0	529.00	2.9	530.54	531.00	-2.8	21,870	-0.01%
2023/05/19	0	530.00	13.6	530.70	532.00	-13.5	22,050	-0.06%
2023/05/18	4.1	531.91	30.2	530.37	530.00	-26.1	22,015	-0.12%
2023/05/17	1.1	517.86	39.2	515.97	519.00	-38.2	22,326	-0.17%
2023/05/16	2.1	505.96	11.4	503.23	505.00	-9.4	22,000	-0.04%
2023/05/15	0.2	497.50	2	497.00	495.50	-1.8	22,027	-0.01%
2023/05/12	4.3	499.90	0	0.00	496.00	4.3	22,278	0.02%
2023/05/11	4.3	499.90	0	0.00	499.00	4.3	22,285	0.02%
2023/05/10	7.3	503.10	1	503.00	503.00	6.3	22,646	0.03%
2023/05/09	0	508.00	3.3	507.05	510.00	-3.3	22,723	-0.01%
2023/05/08	0.2	503.61	7.2	506.94	504.00	-7	22,966	-0.03%
2023/05/05	0.2	499.90	4.1	499.65	500.00	-3.9	23,305	-0.02%
2023/05/04	2.3	497.96	2.1	497.36	498.00	0.2	23,897	0.00%
2023/05/03	1.4	496.48	1.1	496.52	496.00	0.4	24,239	0.00%
2023/05/02	4.2	499.64	4	500.63	501.00	0.2	25,256	0.00%
2023/04/28	4.3	499.08	5.1	499.56	502.00	-0.8	27,073	0.00%
2023/04/27	14.2	492.36	5	493.60	493.50	9.2	27,121	0.03%
2023/04/26	16.3	492.59	3.1	493.23	491.50	13.2	27,201	0.05%
2023/04/25	22.8	499.99	1	503.00	498.00	21.8	27,974	0.08%
2023/04/24	8.5	505.97	1	508.00	507.00	7.5	27,708	0.03%
2023/04/21	4.3	515.61	6.1	515.05	511.00	-1.8	27,776	-0.01%
2023/04/20	3.5	513.08	2	513.49	513.00	1.5	27,903	0.01%
2023/04/19	10	510.47	2	513.50	510.00	7.9	28,393	0.03%
2023/04/18	2.1	516.03	2.1	517.05	515.00	0.1	28,390	0.00%
2023/04/17	3.1	516.42	0	0.00	520.00	3.1	28,529	0.01%
2023/04/14	1	517.96	3.3	517.91	516.00	-2.2	28,605	-0.01%
2023/04/13	14.7	512.43	0	0.00	510.00	14.7	28,552	0.05%
2023/04/12	9.1	519.64	5.2	520.77	520.00	3.9	28,488	0.01%
2023/04/11	2.1	524.30	1.1	524.05	524.00	1	28,475	0.00%
2023/04/10	0.1	528.94	1.2	530.83	529.00	-1.1	28,640	0.00%
2023/04/07	0	530.73	1	530.98	531.00	-1	28,687	0.00%
2023/04/06	0.4	529.16	3	529.67	530.00	-2.6	28,691	-0.01%
2023/03/31	4.1	535.49	7.2	534.59	533.00	-3.2	28,682	-0.01%
2023/03/30	1	534.98	5	534.80	535.00	-4	28,524	-0.01%
2023/03/29	1.3	526.66	5.3	528.43	530.00	-4	28,807	-0.01%
2023/03/28	5.6	525.23	1	525.00	525.00	4.6	29,037	0.02%
2023/03/27	3.5	531.73	1.1	533.91	531.00	2.4	29,101	0.01%
2023/03/24	3	536.33	8.5	537.93	539.00	-5.5	29,626	-0.02%
2023/03/23	3	531.00	27.9	534.21	538.00	-24.9	29,664	-0.08%
2023/03/22	3.1	530.96	51.2	529.17	533.00	-48.1	29,729	-0.16%
2023/03/21	0.2	513.60	2.2	516.36	517.00	-2	29,578	-0.01%
2023/03/20	0.2	514.59	11	513.83	512.00	-10.8	29,623	-0.04%
2023/03/17	1.1	515.91	8.4	516.95	518.00	-7.3	29,857	-0.02%
2023/03/16	11.8	506.25	3	507.33	505.00	8.8	29,759	0.03%
2023/03/15	3.1	512.69	2	513.02	511.00	1.1	30,002	0.00%
2023/03/14	8.4	511.04	0.4	511.71	510.00	8	30,291	0.03%
2023/03/13	1.4	511.47	0	515.00	516.00	1.3	30,423	0.00%
2023/03/10	24.5	512.41	1.1	512.18	513.00	23.4	30,537	0.08%
2023/03/09	4.1	522.97	4.1	524.27	522.00	0	30,832	0.00%
2023/03/08	4.3	519.81	2.4	520.29	521.00	1.9	31,424	0.01%
2023/03/07	12.1	522.58	6.3	524.50	524.00	5.8	31,652	0.02%
2023/03/06	5.1	519.81	5.3	520.65	521.00	-0.2	31,886	0.00%
2023/03/03	7.2	518.14	3	516.33	516.00	4.2	32,186	0.01%
2023/03/02	0.2	519.00	1	516.00	519.00	-0.8	32,254	0.00%
2023/03/01	4.3	506.81	14.1	516.64	522.00	-9.8	32,536	-0.03%
2023/02/24	5.5	516.15	5.7	522.63	511.00	-0.2	32,498	0.00%
2023/02/23	2.3	512.95	14.9	518.41	518.00	-12.6	32,298	-0.04%
2023/02/22	12.9	506.88	8.5	507.34	507.00	4.4	32,473	0.01%
2023/02/21	5.6	514.97	2.5	514.40	516.00	3.1	32,815	0.01%
2023/02/20	4.5	513.23	3.2	517.06	517.00	1.3	34,018	0.00%
2023/02/17	18	518.93	2.1	517.53	518.00	15.9	35,571	0.04%
2023/02/16	0.1	526.93	11.5	527.74	528.00	-11.4	36,136	-0.03%
2023/02/15	32.1	525.78	31.1	526.90	525.00	1	36,969	0.00%
2023/02/14	2	544.00	13.2	544.88	545.00	-11.2	36,474	-0.03%
2023/02/13	1.1	539.08	5.7	541.32	541.00	-4.6	36,980	-0.01%
2023/02/10	0	542.41	5.3	542.95	545.00	-5.3	37,131	-0.01%
2023/02/09	1.1	538.91	8.6	538.96	540.00	-7.5	37,247	-0.02%
2023/02/08	0	536.89	22.6	538.11	540.00	-22.5	37,407	-0.06%
2023/02/07	12.3	523.78	7.1	524.28	523.00	5.2	37,484	0.01%
2023/02/06	12.3	528.96	11.4	529.84	526.00	0.9	37,468	0.00%
2023/02/03	4.1	538.51	16	540.79	542.00	-12	37,646	-0.03%
2023/02/02	1.2	539.68	18.3	539.31	540.00	-17.2	37,759	-0.05%
2023/02/01	2.7	523.89	5.1	529.53	530.00	-2.4	37,711	-0.01%
2023/01/31	18.9	527.30	14.3	530.38	522.00	4.5	37,910	0.01%
2023/01/30	3.2	538.91	79.8	539.03	543.00	-76.6	37,683	-0.20%
2023/01/17	8.2	501.73	8.3	502.36	503.00	-0.2	36,883	0.00%
2023/01/16	2.3	505.23	17.6	504.74	505.00	-15.3	37,198	-0.04%
2023/01/13	8.1	501.92	53.5	503.08	500.00	-45.4	37,224	-0.12%
2023/01/12	4.2	485.37	13.5	486.92	486.50	-9.3	36,813	-0.03%
2023/01/11	3.4	483.50	5.4	485.11	484.50	-2	37,236	-0.01%
2023/01/10	2.1	483.02	8.5	484.22	486.00	-6.4	37,553	-0.02%
2023/01/09	16.2	475.23	31.1	474.61	481.00	-14.9	37,698	-0.04%
2023/01/06	1.2	456.31	4	458.25	458.50	-2.8	37,829	-0.01%
2023/01/05	2.1	456.30	4.3	458.14	458.50	-2.2	38,114	-0.01%
2023/01/04	2.1	452.03	1.1	454.45	449.50	1	38,613	0.00%
2023/01/03	1.1	445.97	2.3	453.22	453.00	-1.2	39,888	0.00%
2022/12/30	6.2	452.18	2	450.78	448.50	4.2	40,170	0.01%
2022/12/29	6.9	445.44	3.1	446.03	446.00	3.9	40,314	0.01%
2022/12/28	11.9	448.77	2	447.25	451.00	9.9	40,705	0.02%
2022/12/27	1.3	460.44	1.1	459.20	457.00	0.2	40,835	0.00%
2022/12/26	1.5	455.14	0.1	455.50	456.50	1.4	41,264	0.00%
2022/12/23	12	456.60	8.1	455.70	455.00	3.9	41,920	0.01%
2022/12/22	2.2	467.25	2	465.75	468.00	0.2	42,189	0.00%
2022/12/21	2.2	460.52	9.1	459.18	459.00	-6.9	42,527	-0.02%
2022/12/20	13.7	460.79	2.3	458.02	457.50	11.5	42,340	0.03%
2022/12/19	6.5	466.51	2.1	468.55	466.50	4.4	42,359	0.01%
2022/12/16	29.1	468.45	10.1	469.85	471.00	19	42,503	0.04%
2022/12/15	2.2	476.33	8.2	480.33	480.50	-6	42,205	-0.01%
2022/12/14	1.2	479.50	9.2	479.12	480.50	-8.1	42,204	-0.02%
2022/12/13	12	473.20	2.5	472.20	471.50	9.5	42,024	0.02%
2022/12/12	10.8	475.69	1.1	474.64	475.00	9.7	41,755	0.02%
2022/12/09	2.2	479.62	9.1	478.89	481.50	-6.9	42,057	-0.02%
2022/12/08	12.6	471.00	6.2	471.61	471.50	6.4	42,010	0.02%
2022/12/07	10.7	477.57	1.3	481.98	475.00	9.4	41,933	0.02%
2022/12/06	13.3	484.09	1.3	484.22	478.00	12	41,599	0.03%
2022/12/05	4.3	491.68	3.4	493.41	489.00	0.9	41,283	0.00%
2022/12/02	9.2	493.30	1.1	494.59	492.50	8.1	41,276	0.02%
2022/12/01	8.4	502.17	30	503.79	498.50	-21.6	41,382	-0.05%
2022/11/30	4	485.38	3.2	487.76	490.00	0.9	40,964	0.00%
2022/11/29	5.8	478.19	6.6	483.21	487.00	-0.8	40,277	0.00%
2022/11/28	16.2	485.10	15	487.20	480.50	1.2	40,140	0.00%
2022/11/25	4.2	495.30	11.1	497.08	498.00	-6.9	40,144	-0.02%
2022/11/24	11.4	493.82	11.8	494.68	496.00	-0.4	40,134	0.00%
2022/11/23	25.4	494.07	2.2	492.41	492.00	23.1	40,081	0.06%
2022/11/22	2.2	483.10	7.7	487.41	491.00	-5.5	39,966	-0.01%
2022/11/21	7.4	487.23	16	485.44	482.00	-8.5	39,560	-0.02%
2022/11/18	15.3	488.01	53.2	487.78	487.00	-38	39,221	-0.10%
2022/11/17	16.7	479.72	19.2	482.33	485.00	-2.6	38,864	-0.01%
2022/11/16	35.8	488.08	40.7	486.86	487.00	-4.8	38,432	-0.01%
2022/11/15	21.2	474.20	41.4	475.48	480.00	-20.3	37,352	-0.05%
2022/11/14	23.7	443.98	15.2	447.58	445.00	8.5	35,699	0.02%
2022/11/11	30.3	441.15	45.2	439.99	441.50	-14.9	34,964	-0.04%
2022/11/10	16.8	408.14	4.3	408.69	407.50	12.6	34,084	0.04%
2022/11/09	12.2	410.21	20.4	411.38	417.00	-8.3	33,896	-0.02%
2022/11/08	24.6	397.64	30.5	396.53	399.00	-5.9	33,380	-0.02%
2022/11/07	17.8	390.03	18.3	390.38	390.00	-0.5	33,175	0.00%
2022/11/04	14.4	382.22	2	384.00	382.00	12.4	32,981	0.04%
2022/11/03	41.2	385.13	15	384.07	384.00	26.2	32,855	0.08%
2022/11/02	4.2	390.58	11.4	392.67	395.00	-7.2	32,546	-0.02%
2022/11/01	7.5	390.56	5.3	390.56	391.50	2.2	32,493	0.01%
2022/10/31	17.3	385.04	23.2	387.56	390.00	-5.9	32,349	-0.02%
2022/10/28	18.2	379.74	16	378.22	379.50	2.2	32,143	0.01%
2022/10/27	17.4	385.79	8.3	385.21	385.50	9.1	31,934	0.03%
2022/10/26	22.1	374.58	39.5	375.79	376.00	-17.4	31,837	-0.05%
2022/10/25	48.3	376.39	38.1	374.25	371.00	10.2	31,259	0.03%
2022/10/24	27.9	389.35	18.7	387.34	387.00	9.2	30,471	0.03%
2022/10/21	34.8	391.76	9.2	393.34	389.50	25.6	30,258	0.08%
2022/10/20	29.6	389.30	14.2	395.93	397.50	15.4	29,946	0.05%
2022/10/19	31.4	399.02	7.1	396.80	395.50	24.3	29,365	0.08%
2022/10/18	4.6	404.60	5	404.19	407.00	-0.4	28,847	0.00%
2022/10/17	14.8	398.74	3	398.67	397.00	11.8	28,600	0.04%
2022/10/14	7.9	413.38	47.3	412.89	412.00	-39.3	28,282	-0.14%
2022/10/13	11.7	398.94	14.2	400.21	395.00	-2.4	27,964	-0.01%
2022/10/12	18.1	398.32	10.1	398.95	397.50	8	27,663	0.03%
2022/10/11	46.2	406.61	50.1	404.17	401.50	-3.8	27,423	-0.01%
2022/10/07	3.8	442.79	1.3	438.73	438.00	2.5	26,691	0.01%
2022/10/06	2.5	449.23	11.6	449.29	451.00	-9.1	26,693	-0.03%
2022/10/05	18.9	445.25	20.7	445.87	445.00	-1.8	26,921	-0.01%
2022/10/04	4.2	428.52	9.3	429.70	429.00	-5	26,530	-0.02%
2022/10/03	10.4	419.80	8	420.44	417.00	2.4	26,223	0.01%
2022/09/30	16.7	423.82	6	425.58	422.00	10.7	26,254	0.04%
2022/09/29	7.8	437.38	2	437.26	435.00	5.8	26,253	0.02%
2022/09/28	8.4	440.26	22	438.16	438.00	-13.6	26,244	-0.05%
2022/09/27	2.6	448.51	2.1	449.93	448.00	0.5	26,506	0.00%
2022/09/26	16.4	444.04	12.2	444.16	446.50	4.1	26,962	0.02%
2022/09/23	18.2	457.70	5	457.70	455.00	13.2	27,451	0.05%
2022/09/22	19	461.37	6.1	463.31	464.50	12.9	27,727	0.05%
2022/09/21	1.7	473.88	0	0.00	471.00	1.7	27,741	0.01%
2022/09/20	0.5	472.61	1	476.50	476.50	-0.5	27,593	0.00%
2022/09/19	5.9	469.77	8	470.81	467.00	-2.1	27,894	-0.01%
2022/09/16	4.2	470.78	0	0.00	472.00	4.2	28,073	0.02%
2022/09/15	7.9	477.48	4	477.25	476.50	3.9	28,147	0.01%
2022/09/14	13.5	480.15	7	479.00	480.00	6.5	28,278	0.02%
2022/09/13	3.1	492.67	8.5	493.33	493.00	-5.4	28,455	-0.02%
2022/09/12	17.2	489.80	6.3	487.26	486.50	10.9	28,749	0.04%
2022/09/08	8.6	474.60	5	472.81	475.00	3.5	29,113	0.01%
2022/09/07	25.6	475.11	5.4	474.37	472.50	20.2	29,096	0.07%
2022/09/06	3.4	489.71	2.1	488.99	489.00	1.3	29,112	0.00%
2022/09/05	3.9	486.47	2	485.50	486.00	1.9	29,439	0.01%
2022/09/02	12.1	487.97	6	486.58	485.00	6.1	29,720	0.02%
2022/09/01	21.2	492.75	3	491.51	490.50	18.2	29,578	0.06%
2022/08/31	6.5	497.62	4	503.25	505.00	2.5	29,198	0.01%
2022/08/30	11.4	496.82	1	499.50	496.00	10.4	28,856	0.04%
2022/08/29	13.7	497.52	2.4	498.85	498.50	11.3	28,778	0.04%
2022/08/26	0.2	512.23	2.1	513.05	512.00	-1.9	28,629	-0.01%
2022/08/25	4.2	505.15	2	506.00	508.00	2.2	28,769	0.01%
2022/08/24	1.2	504.02	3	503.33	503.00	-1.8	29,098	-0.01%
2022/08/23	13.9	503.23	7	504.14	504.00	6.9	30,061	0.02%
2022/08/22	8.3	511.14	2	512.00	510.00	6.3	30,315	0.02%
2022/08/19	4	519.00	2	519.39	519.00	2	30,432	0.01%
2022/08/18	9.5	519.91	1	520.00	520.00	8.5	30,670	0.03%
2022/08/17	0.1	524.35	9	524.22	527.00	-8.9	30,742	-0.03%
2022/08/16	0.5	523.87	5.7	524.69	525.00	-5.2	30,586	-0.02%
2022/08/15	0.4	520.68	9.9	521.57	523.00	-9.5	30,524	-0.03%
2022/08/12	0.3	515.34	7.3	515.82	517.00	-6.9	30,547	-0.02%
2022/08/11	2.4	513.19	14.6	512.47	514.00	-12.2	30,704	-0.04%
2022/08/10	10.2	501.35	1	502.00	500.00	9.2	30,818	0.03%
2022/08/09	6.5	506.28	2.1	507.88	510.00	4.4	30,879	0.01%
2022/08/08	1.1	512.89	1.2	512.01	512.00	-0.1	30,879	0.00%
2022/08/05	1.2	515.00	10.7	513.24	516.00	-9.6	31,041	-0.03%
2022/08/04	2.2	497.42	5	501.00	500.00	-2.8	31,033	-0.01%
2022/08/03	2.2	495.46	6.1	496.09	501.00	-3.8	31,051	-0.01%
2022/08/02	24.3	491.79	3.1	491.63	492.00	21.2	31,285	0.07%
2022/08/01	18.2	501.45	0.7	504.71	504.00	17.5	31,013	0.06%
2022/07/29	1.3	506.47	9.4	508.84	509.00	-8.1	31,151	-0.03%
2022/07/28	12.2	501.04	15.1	505.73	501.00	-2.9	31,006	-0.01%
2022/07/27	0.3	496.86	10.3	496.80	502.00	-10.1	30,718	-0.03%
2022/07/26	6.1	493.11	3	494.50	495.00	3.1	30,869	0.01%
2022/07/25	7.2	499.45	8	501.00	499.50	-0.8	31,179	0.00%
2022/07/22	5.6	502.02	8.2	502.97	503.00	-2.6	31,681	-0.01%
2022/07/21	2.1	496.03	8.3	498.90	501.00	-6.2	32,190	-0.02%
2022/07/20	11.2	496.85	14.5	499.93	495.00	-3.3	32,415	-0.01%
2022/07/19	8.1	489.16	2	489.75	491.00	6.1	32,545	0.02%
2022/07/18	20.3	495.36	4.1	492.67	495.50	16.1	32,701	0.05%
2022/07/15	4.4	490.44	11	486.25	492.50	-6.6	32,356	-0.02%
2022/07/14	13.6	471.29	15.3	468.86	475.00	-1.7	31,952	-0.01%
2022/07/13	6.5	470.24	19.1	470.54	470.50	-12.7	31,697	-0.04%
2022/07/12	10.2	451.41	10	452.00	449.50	0.2	31,226	0.00%
2022/07/11	0.4	465.41	20.3	467.49	462.00	-19.8	31,311	-0.06%
2022/07/08	11.2	465.86	9.6	465.78	467.00	1.6	31,263	0.01%
2022/07/07	1	449.00	21.6	452.04	457.50	-20.6	31,229	-0.07%
2022/07/06	10.2	438.63	4.2	437.68	435.50	5.9	30,937	0.02%
2022/07/05	7.6	441.20	22.1	436.59	446.00	-14.5	30,873	-0.05%
2022/07/04	18	445.54	23.5	444.02	440.00	-5.5	30,506	-0.02%
2022/07/01	37	461.13	50	462.19	453.50	-13	30,347	-0.04%
2022/06/30	39.9	480.93	9.6	480.79	476.00	30.3	29,946	0.10%
2022/06/29	5.2	493.06	5	496.20	491.00	0.2	29,671	0.00%
2022/06/28	7	496.79	0	500.00	497.50	7	29,540	0.02%
2022/06/27	8.3	500.84	43.7	499.04	498.50	-35.3	29,972	-0.12%
2022/06/24	34.2	489.76	5.1	488.35	486.50	29.1	29,589	0.10%
2022/06/23	17.6	487.91	16	487.94	485.50	1.6	29,563	0.01%
2022/06/22	36.5	499.34	28	500.66	494.50	8.4	29,273	0.03%
2022/06/21	4.4	502.24	1.2	503.71	505.00	3.2	29,091	0.01%
2022/06/20	16	498.59	9.4	499.25	498.00	6.6	28,969	0.02%
2022/06/17	19.9	501.10	1.1	501.27	501.00	18.8	28,737	0.07%
2022/06/16	1.1	511.31	7.1	514.01	508.00	-6	28,369	-0.02%
2022/06/15	15.6	509.87	2	512.50	509.00	13.6	28,692	0.05%
2022/06/14	16.8	510.53	4	511.00	513.00	12.8	29,113	0.04%
2022/06/13	17.8	517.02	2.1	515.56	516.00	15.7	29,231	0.05%
2022/06/10	14.8	530.95	1.1	532.09	530.00	13.7	29,915	0.05%
2022/06/09	2.2	537.71	0	0.00	541.00	2.2	30,121	0.01%
2022/06/08	15.2	544.00	4.4	543.67	544.00	10.7	30,495	0.04%
2022/06/07	5.2	534.22	1	535.00	535.00	4.2	30,939	0.01%
2022/06/06	1.3	540.54	0.2	542.50	540.00	1.1	31,482	0.00%
2022/06/02	2.5	542.97	1.1	542.27	540.00	1.4	32,503	0.00%
2022/06/01	42.3	552.18	2.8	551.51	549.00	39.5	33,586	0.12%
2022/05/31	0	545.74	15.9	556.59	560.00	-15.9	34,031	-0.05%
2022/05/30	0.1	543.60	13	542.39	547.00	-12.9	33,392	-0.04%
2022/05/27	2.1	525.14	13.8	526.39	530.00	-11.7	33,493	-0.03%
2022/05/26	18.2	517.22	6.3	516.12	514.00	11.9	34,140	0.03%
2022/05/25	1.2	520.78	4.1	525.02	524.00	-2.8	35,151	-0.01%
2022/05/24	1.3	523.36	2	526.00	520.00	-0.8	36,006	0.00%
2022/05/23	5.9	530.22	1.1	530.18	528.00	4.8	36,242	0.01%
2022/05/20	1.3	528.03	4.4	528.55	530.00	-3	36,525	-0.01%
2022/05/19	13.3	523.15	4	523.75	522.00	9.3	36,544	0.03%
2022/05/18	1.5	535.70	2.3	538.17	538.00	-0.8	36,409	0.00%
2022/05/17	0.3	526.22	5.6	528.83	530.00	-5.3	36,201	-0.01%
2022/05/16	5.1	523.09	8.8	521.13	520.00	-3.8	36,213	-0.01%
2022/05/13	4.7	510.25	10.5	509.20	511.00	-5.9	36,226	-0.02%
2022/05/12	19.7	511.63	6.1	511.24	505.00	13.6	36,205	0.04%
2022/05/11	1.9	520.96	22.6	520.02	521.00	-20.6	36,111	-0.06%
2022/05/10	17.2	508.39	18.5	511.63	518.00	-1.3	36,236	0.00%
2022/05/09	8.9	521.54	4	521.25	520.00	4.9	36,043	0.01%
2022/05/06	11.2	528.59	2	530.00	528.00	9.2	36,311	0.03%
2022/05/05	3.2	541.32	5.5	541.46	542.00	-2.3	36,719	-0.01%
2022/05/04	2.3	532.69	1.1	533.10	534.00	1.2	36,878	0.00%
2022/05/03	3	535.18	2.2	534.32	531.00	0.7	37,474	0.00%
2022/04/29	3.8	540.38	11.1	544.07	538.00	-7.3	37,822	-0.02%
2022/04/28	29.8	528.78	2	528.50	531.00	27.8	38,037	0.07%
2022/04/27	44	529.43	21.1	529.43	526.00	22.9	38,056	0.06%
2022/04/26	15.1	546.33	1	546.00	546.00	14.1	37,799	0.04%
2022/04/25	26.5	548.68	51.2	546.95	547.00	-24.7	37,929	-0.07%
2022/04/22	8.7	558.22	7.1	558.01	558.00	1.6	38,201	0.00%
2022/04/21	5.4	567.56	0.1	567.29	565.00	5.3	39,298	0.01%
2022/04/20	4.5	563.46	5.8	566.93	570.00	-1.3	39,626	0.00%
2022/04/19	2.9	564.72	54	566.00	565.00	-51.1	39,813	-0.13%
2022/04/18	11.8	561.24	2.1	560.58	561.00	9.8	40,089	0.02%
2022/04/15	16.5	563.16	2.5	562.32	562.00	14	40,464	0.03%
2022/04/14	3.4	575.93	5.5	575.36	573.00	-2.2	40,632	-0.01%
2022/04/13	8.1	571.56	10.7	572.45	573.00	-2.6	41,201	-0.01%
2022/04/12	9	560.01	1	562.00	557.00	8	41,763	0.02%
2022/04/11	24.6	560.61	61	559.07	558.00	-36.4	42,575	-0.09%
2022/04/08	12.4	567.35	3.1	568.35	567.00	9.4	43,114	0.02%
2022/04/07	36.5	569.63	2.1	569.95	566.00	34.4	42,975	0.08%
2022/04/06	10.5	578.25	1	578.00	578.00	9.5	42,670	0.02%
2022/04/01	20	585.73	5.1	587.00	589.00	14.9	42,608	0.04%
2022/03/31	6.3	596.16	7.3	599.51	597.00	-1.1	42,383	0.00%
2022/03/30	0	598.56	31.9	598.86	600.00	-31.8	42,190	-0.08%
2022/03/29	4.9	585.02	11.1	587.97	589.00	-6.2	41,780	-0.01%
2022/03/28	24.1	583.32	8.1	584.38	584.00	16	41,696	0.04%
2022/03/25	41.1	596.31	16.8	596.43	598.00	24.3	41,541	0.06%
2022/03/24	2.1	586.18	1.5	588.07	591.00	0.6	41,462	0.00%
2022/03/23	3.5	588.32	14.5	588.98	590.00	-11	41,530	-0.03%
2022/03/22	6.6	580.45	5.4	582.48	583.00	1.2	41,462	0.00%
2022/03/21	5.3	584.67	11.2	586.19	586.00	-5.9	41,489	-0.01%
2022/03/18	4.5	580.41	9.7	577.76	581.00	-5.2	41,509	-0.01%
2022/03/17	10.1	579.17	31.5	578.64	582.00	-21.4	41,034	-0.05%
2022/03/16	28.9	558.21	9.6	559.67	558.00	19.3	40,193	0.05%
2022/03/15	72	559.43	5.3	559.48	558.00	66.8	39,654	0.17%
2022/03/14	8.5	574.30	8.7	575.03	572.00	-0.2	38,771	0.00%
2022/03/11	28.9	576.94	4.7	575.94	575.00	24.2	38,519	0.06%
2022/03/10	16.5	586.75	13.1	586.66	587.00	3.4	38,267	0.01%
2022/03/09	38.1	569.88	9.8	570.88	568.00	28.3	37,892	0.07%
2022/03/08	55.5	564.38	13.1	564.59	563.00	42.5	37,776	0.11%
2022/03/07	88.6	578.35	21.2	577.32	576.00	67.4	36,818	0.18%
2022/03/04	37.9	595.27	2.4	594.48	595.00	35.6	36,413	0.10%
2022/03/03	15.8	602.44	1.1	602.18	602.00	14.7	35,872	0.04%
2022/03/02	18.7	601.79	6	602.51	601.00	12.7	35,752	0.04%
2022/03/01	18.1	602.84	8.3	606.06	604.00	9.8	35,275	0.03%
2022/02/25	87.7	603.82	74	606.38	604.00	13.7	34,503	0.04%
2022/02/24	95.2	608.43	7.1	615.01	604.00	88	33,345	0.26%
2022/02/23	19.9	625.73	0	627.00	625.00	19.9	32,459	0.06%
2022/02/22	16.4	627.18	1	626.00	627.00	15.4	32,519	0.05%
2022/02/21	16.5	632.51	1.3	633.47	632.00	15.2	32,286	0.05%
2022/02/18	31.3	637.62	7	637.14	637.00	24.3	32,218	0.08%
2022/02/17	0	645.00	5	642.02	645.00	-5	32,220	-0.02%
2022/02/16	3.6	642.33	11.1	644.64	646.00	-7.4	32,177	-0.02%
2022/02/15	15.9	633.44	19	636.16	633.00	-3.1	32,021	-0.01%
2022/02/14	11.6	637.78	3	638.67	637.00	8.6	31,963	0.03%
2022/02/11	3.4	645.16	5	647.20	650.00	-1.6	31,766	0.00%
2022/02/10	5.2	639.80	18.4	642.73	649.00	-13.2	31,980	-0.04%
2022/02/09	9.3	632.45	2.1	635.00	633.00	7.3	31,733	0.02%
2022/02/08	6.5	633.34	10	635.30	628.00	-3.5	31,787	-0.01%
2022/02/07	21.8	637.03	3	637.00	635.00	18.8	31,425	0.06%
2022/01/26	19.5	637.79	6	637.00	636.00	13.5	30,649	0.04%
2022/01/25	21.8	641.55	4.3	640.70	641.00	17.4	30,403	0.06%
2022/01/24	4.3	641.58	8.5	647.19	653.00	-4.2	29,800	-0.01%
2022/01/21	22	641.38	7.1	642.31	641.00	14.9	29,444	0.05%
2022/01/20	62.4	652.56	2.4	651.54	651.00	60	28,894	0.21%
2022/01/19	8.8	655.68	7.6	655.43	654.00	1.2	28,369	0.00%
2022/01/18	50.6	673.54	227.7	671.91	662.00	-177.1	28,030	-0.63%	大賣/鉅額交易
2022/01/17	11.7	685.18	31	683.08	683.00	-19.3	27,585	-0.07%
2022/01/14	20.4	668.23	76.2	668.49	672.00	-55.8	26,825	-0.21%
2022/01/13	18.6	657.83	24.9	657.82	661.00	-6.3	25,511	-0.02%
2022/01/12	195.4	656.65	19.4	657.85	660.00	175.9	25,150	0.70%	大買/鉅額交易
2022/01/11	13.3	642.59	10.3	646.56	651.00	2.9	24,793	0.01%
2022/01/10	12.2	633.67	8	640.66	643.00	4.2	24,559	0.02%
2022/01/07	31.5	636.47	36.3	639.93	634.00	-4.8	24,807	-0.02%
2022/01/06	60.4	639.87	15.6	639.15	644.00	44.7	24,402	0.18%
2022/01/05	22.5	653.70	20.6	658.49	650.00	1.9	23,830	0.01%
2022/01/04	10.1	651.08	37.1	650.51	656.00	-27	23,113	-0.12%
2022/01/03	3.7	629.31	42.3	626.82	631.00	-38.6	22,096	-0.17%
2021/12/30	5.1	615.98	3.1	617.64	615.00	2.1	21,411	0.01%
2021/12/29	2.3	615.39	9.6	616.59	616.00	-7.3	21,625	-0.03%
2021/12/28	1.1	613.96	17.5	613.57	615.00	-16.4	21,780	-0.08%
2021/12/27	4.2	604.27	11.5	607.77	606.00	-7.3	21,565	-0.03%
2021/12/24	1	604.99	8	607.00	604.00	-7	21,905	-0.03%
2021/12/23	2	605.99	26.2	606.18	606.00	-24.1	22,229	-0.11%
2021/12/22	4.1	598.05	3	600.00	600.00	1.1	22,772	0.00%
2021/12/21	5	597.01	0.1	598.00	597.00	4.9	22,887	0.02%
2021/12/20	19.2	599.48	6	607.00	598.00	13.2	22,928	0.06%
2021/12/17	1	601.06	20	604.40	607.00	-19	22,850	-0.08%
2021/12/16	4.4	603.52	14	603.50	605.00	-9.6	22,810	-0.04%
2021/12/15	1.2	599.22	0	0.00	600.00	1.2	23,123	0.01%
2021/12/14	3.3	597.80	1	598.00	599.00	2.3	23,438	0.01%
2021/12/13	8.1	601.03	9.3	608.27	601.00	-1.2	23,437	-0.01%
2021/12/10	1	605.00	1	606.00	605.00	0	23,532	0.00%
2021/12/09	2.1	603.55	7.2	606.37	608.00	-5.1	23,598	-0.02%
2021/12/08	13.2	605.29	14.1	611.40	602.00	-0.9	23,667	0.00%
2021/12/07	5.2	600.32	0	0.00	607.00	5.2	23,591	0.02%
2021/12/06	12.5	601.77	1.1	604.95	600.00	11.5	23,593	0.05%
2021/12/03	3.2	609.00	2.1	613.67	608.00	1.1	23,830	0.00%
2021/12/02	4.1	610.99	20.8	611.84	615.00	-16.7	23,887	-0.07%
2021/12/01	1	599.97	18.2	600.84	600.00	-17.2	24,062	-0.07%
2021/11/30	11.8	592.54	0.1	599.09	596.00	11.6	24,563	0.05%
2021/11/29	2.3	594.49	5.6	593.32	593.00	-3.4	23,931	-0.01%
2021/11/26	17.3	596.10	8	597.24	596.00	9.2	24,042	0.04%
2021/11/25	1.2	602.24	4.2	603.04	603.00	-3	24,477	-0.01%
2021/11/24	11.2	605.18	1	605.00	603.00	10.2	24,888	0.04%
2021/11/23	1.1	611.07	0.2	612.00	612.00	0.9	24,999	0.00%
2021/11/22	1.1	617.74	1.4	615.53	615.00	-0.3	25,405	0.00%
2021/11/19	8.1	619.84	9.8	619.33	618.00	-1.7	25,525	-0.01%
2021/11/18	2.3	608.67	11.4	610.60	613.00	-9.1	25,347	-0.04%
2021/11/17	5	609.20	8	613.00	610.00	-3	25,574	-0.01%
2021/11/16	0.5	608.29	6.1	611.29	610.00	-5.6	26,005	-0.02%
2021/11/15	3.1	608.62	5.1	608.99	608.00	-2	26,303	-0.01%
2021/11/12	13.2	609.31	3	607.65	604.00	10.2	26,772	0.04%
2021/11/11	2.2	602.58	4.7	604.68	606.00	-2.5	27,033	-0.01%
2021/11/10	2.1	610.91	6.9	609.61	612.00	-4.8	27,047	-0.02%
2021/11/09	1.3	611.29	42.2	611.78	611.00	-40.9	27,155	-0.15%
2021/11/08	0.1	600.00	4.6	600.20	602.00	-4.5	26,754	-0.02%
2021/11/05	1.1	598.80	12.5	598.19	600.00	-11.4	26,758	-0.04%
2021/11/04	1.3	588.70	0.1	588.50	587.00	1.2	26,490	0.00%
2021/11/03	0	593.00	10.3	594.95	592.00	-10.2	26,481	-0.04%
2021/11/02	1.2	593.85	2	594.98	592.00	-0.9	26,538	0.00%
2021/11/01	1.2	590.04	1.1	591.91	590.00	0.1	26,537	0.00%
2021/10/29	1.2	591.15	4.1	590.05	590.00	-2.9	26,607	-0.01%
2021/10/28	9.1	594.55	1	596.00	595.00	8.1	26,557	0.03%
2021/10/27	1	596.97	6	599.00	599.00	-5	26,672	-0.02%
2021/10/26	10.1	597.00	4.8	598.56	599.00	5.3	26,739	0.02%
2021/10/25	3.1	592.01	0.1	594.00	593.00	3	26,792	0.01%
2021/10/22	0.2	598.90	1.1	599.00	600.00	-1	27,115	0.00%
2021/10/21	4	597.50	12.1	601.22	596.00	-8.1	27,178	-0.03%
2021/10/20	12.1	598.91	14.1	601.97	598.00	-2	27,268	-0.01%
2021/10/19	0.1	598.00	8.5	597.68	600.00	-8.4	27,250	-0.03%
2021/10/18	4.5	600.94	2.4	601.17	590.00	2.1	27,394	0.01%
2021/10/15	3.1	592.17	37.8	593.70	600.00	-34.7	27,505	-0.13%
2021/10/14	6.1	574.66	1.7	575.58	573.00	4.5	26,875	0.02%
2021/10/13	4.2	571.13	0	574.00	571.00	4.2	27,320	0.02%
2021/10/12	10.7	566.95	2.1	572.00	575.00	8.6	27,970	0.03%
2021/10/08	3.6	576.41	2	580.50	575.00	1.6	27,894	0.01%
2021/10/07	3.4	579.61	0.4	579.17	580.00	3	28,229	0.01%
2021/10/06	5.6	570.53	4.1	568.96	571.00	1.5	28,639	0.01%
2021/10/05	26.9	565.80	6.1	565.64	572.00	20.8	28,619	0.07%
2021/10/04	5.7	572.37	1	571.01	572.00	4.6	28,539	0.02%
2021/10/01	16.6	572.56	3	573.01	574.00	13.6	28,542	0.05%
2021/09/30	8.4	578.32	8.9	578.88	580.00	-0.5	28,214	0.00%
2021/09/29	38.7	580.16	10.2	579.27	580.00	28.5	27,922	0.10%
2021/09/28	2.3	593.38	1	594.00	594.00	1.3	27,582	0.00%
2021/09/27	1.2	597.13	3	600.00	602.00	-1.8	27,608	-0.01%
2021/09/24	1.2	592.81	4.1	592.58	598.00	-2.9	27,588	-0.01%
2021/09/23	4.2	588.57	2	589.50	588.00	2.2	27,724	0.01%
2021/09/22	26.1	586.01	5.6	586.83	586.00	20.5	27,840	0.07%
2021/09/17	4.1	602.08	11	605.27	600.00	-6.9	27,413	-0.03%
2021/09/16	11	601.73	1.6	599.73	600.00	9.4	27,048	0.03%
2021/09/15	17.3	609.13	8.1	611.11	607.00	9.2	26,949	0.03%
2021/09/14	4.5	614.91	1.3	615.68	613.00	3.3	27,131	0.01%
2021/09/13	9.5	616.12	2	616.50	615.00	7.5	27,354	0.03%
2021/09/10	6.1	618.69	3.3	618.70	622.00	2.8	27,838	0.01%
2021/09/09	3.1	613.00	5.2	614.01	619.00	-2.1	28,111	-0.01%
2021/09/08	5.8	616.58	23.4	618.81	619.00	-17.6	28,180	-0.06%
2021/09/07	9.7	626.77	7.4	627.04	623.00	2.3	27,980	0.01%
2021/09/06	7.2	628.60	25.9	629.40	631.00	-18.7	27,971	-0.07%
2021/09/03	3	611.73	50.4	617.12	620.00	-47.4	27,449	-0.17%
2021/09/02	2.7	612.89	4	612.48	607.00	-1.4	27,066	-0.01%
2021/09/01	1.1	610.99	3.6	610.48	613.00	-2.6	26,999	-0.01%
2021/08/31	3.5	602.50	17.1	605.70	614.00	-13.6	26,721	-0.05%
2021/08/30	3.2	601.62	28	602.11	605.00	-24.8	26,128	-0.09%
2021/08/27	1	596.03	21.3	597.55	599.00	-20.3	25,782	-0.08%
2021/08/26	7.3	597.09	23	596.80	594.00	-15.6	25,682	-0.06%
2021/08/25	3.3	581.45	7.6	579.32	585.00	-4.4	25,316	-0.02%
2021/08/24	1.4	573.13	10.3	573.60	572.00	-8.9	25,155	-0.04%
2021/08/23	4.4	565.77	19.1	565.20	566.00	-14.6	25,251	-0.06%
2021/08/20	9.9	554.95	3	560.00	552.00	6.9	25,175	0.03%
2021/08/19	32.5	564.76	4.3	565.31	559.00	28.2	25,451	0.11%
2021/08/18	27.3	569.12	5.1	570.90	574.00	22.2	25,116	0.09%
2021/08/17	3.4	579.46	2.1	580.49	580.00	1.4	24,938	0.01%
2021/08/16	4.3	583.67	12	583.58	584.00	-7.7	24,674	-0.03%
2021/08/13	13.6	580.05	6	580.17	581.00	7.6	24,808	0.03%
2021/08/12	3.5	584.51	1	585.00	586.00	2.5	24,928	0.01%
2021/08/11	1.2	586.12	5	589.20	590.00	-3.8	25,152	-0.02%
2021/08/10	0.1	589.57	4.1	590.26	591.00	-4	25,546	-0.02%
2021/08/09	1.2	584.66	4.1	590.41	595.00	-2.9	26,196	-0.01%
2021/08/06	1.3	590.94	3	592.66	591.00	-1.8	26,530	-0.01%
2021/08/05	0.1	595.09	5.1	595.98	596.00	-5	27,414	-0.02%
2021/08/04	0.2	594.97	13.6	596.33	596.00	-13.4	29,354	-0.05%
2021/08/03	1	591.94	8	592.63	594.00	-7	30,002	-0.02%
2021/08/02	4.5	582.26	25.4	584.32	590.00	-20.9	29,962	-0.07%
2021/07/30	13.5	580.33	1	581.00	580.00	12.5	30,038	0.04%
2021/07/29	11.4	580.46	9	583.22	583.00	2.4	30,233	0.01%
2021/07/28	17.6	574.63	6.3	576.23	579.00	11.4	30,333	0.04%
2021/07/27	8.1	581.51	5	582.00	580.00	3.1	30,401	0.01%
2021/07/26	15	582.19	5	586.80	580.00	10	30,799	0.03%
2021/07/23	11.8	584.56	2.2	584.86	585.00	9.6	30,969	0.03%
2021/07/22	2.2	587.87	4	592.00	591.00	-1.8	31,114	-0.01%
2021/07/21	6.7	582.77	2.5	583.94	585.00	4.1	31,118	0.01%
2021/07/20	1.9	581.18	2.1	580.23	581.00	-0.2	31,202	0.00%
2021/07/19	19.6	580.89	8.1	581.38	582.00	11.5	31,407	0.04%
2021/07/16	43.7	591.23	18	590.67	589.00	25.7	31,294	0.08%
2021/07/15	3.4	611.01	21.6	611.32	614.00	-18.2	30,968	-0.06%
2021/07/14	8.3	611.84	24.5	612.68	613.00	-16.2	31,179	-0.05%
2021/07/13	9.2	603.23	27.2	604.43	607.00	-18	30,943	-0.06%
2021/07/12	1.2	594.86	16.1	595.49	593.00	-14.9	30,876	-0.05%
2021/07/09	30.3	582.57	6.3	584.04	584.00	24	30,911	0.08%
2021/07/08	6.8	589.23	0.2	590.00	588.00	6.6	30,928	0.02%
2021/07/07	0.3	590.00	3.3	593.27	594.00	-2.9	31,008	-0.01%
2021/07/06	0.5	591.36	7.7	591.13	592.00	-7.2	31,101	-0.02%
2021/07/05	0.2	592.85	0.2	594.44	591.00	0	31,340	0.00%
2021/07/02	4.8	588.83	11.2	589.19	588.00	-6.4	31,258	-0.02%
2021/07/01	3.2	593.68	6.1	593.17	593.00	-2.8	31,362	-0.01%
2021/06/30	0	595.81	8.4	597.48	595.00	-8.4	31,667	-0.03%
2021/06/29	1.8	595.84	11.4	595.00	595.00	-9.6	31,970	-0.03%
2021/06/28	2.9	587.71	2.2	588.90	590.00	0.7	32,137	0.00%
2021/06/25	1.2	594.34	1.2	596.86	591.00	0	32,438	0.00%
2021/06/24	11.4	591.97	8.5	590.65	590.00	2.9	32,754	0.01%
2021/06/23	2.2	583.74	63.4	590.39	595.00	-61.2	33,092	-0.19%
2021/06/22	15.8	582.11	5	580.21	578.00	10.8	33,647	0.03%
2021/06/21	55.8	587.03	5.4	583.83	583.00	50.3	34,968	0.14%
2021/06/18	4.2	603.00	1.2	602.92	603.00	3	34,720	0.01%
2021/06/17	4.1	600.08	2.3	602.50	606.00	1.8	34,743	0.01%
2021/06/16	3.9	606.51	2	606.05	605.00	1.9	35,540	0.01%
2021/06/15	12.5	607.12	16.6	607.52	609.00	-4.1	35,598	-0.01%
2021/06/11	6.3	601.10	16.9	602.06	602.00	-10.5	35,823	-0.03%
2021/06/10	6.2	594.71	22.5	596.16	599.00	-16.3	36,035	-0.05%
2021/06/09	8.1	584.37	5	585.20	586.00	3.1	36,016	0.01%
2021/06/08	13.5	590.72	1	592.00	589.00	12.5	36,234	0.03%
2021/06/07	8.6	588.57	9.5	589.48	592.00	-0.8	36,918	0.00%
2021/06/04	1.5	593.21	3.5	591.47	595.00	-2	37,301	-0.01%
2021/06/03	13.1	597.54	10.6	599.27	596.00	2.4	38,183	0.01%
2021/06/02	18.3	595.29	14.6	598.01	595.00	3.7	38,551	0.01%
2021/06/01	11.2	596.46	45.2	597.18	598.00	-34	39,517	-0.09%
2021/05/31	8.8	593.57	24.7	594.66	597.00	-15.9	40,346	-0.04%
2021/05/28	14.8	588.73	15.5	589.55	590.00	-0.7	40,639	0.00%
2021/05/27	4.6	576.15	3	579.63	582.00	1.5	41,053	0.00%
2021/05/26	4.6	584.15	9	585.67	585.00	-4.4	41,879	-0.01%
2021/05/25	3.4	578.75	8.4	581.89	583.00	-5.1	42,287	-0.01%
2021/05/24	4.6	568.05	5.1	568.42	568.00	-0.5	42,837	0.00%
2021/05/21	6.4	570.01	10.1	572.71	573.00	-3.7	43,410	-0.01%
2021/05/20	8.9	563.71	10	564.00	567.00	-1.1	43,561	0.00%
2021/05/19	3.5	569.36	2	569.01	567.00	1.5	43,903	0.00%
2021/05/18	11.9	565.58	16.1	563.96	572.00	-4.2	44,304	-0.01%
2021/05/17	15.2	549.36	23.5	549.07	549.00	-8.3	45,369	-0.02%
2021/05/14	11.2	556.76	11.5	556.31	557.00	-0.4	45,319	0.00%
2021/05/13	43.9	551.55	83.8	555.17	547.00	-39.8	45,467	-0.09%
2021/05/12	136.9	541.54	104.8	553.37	560.00	32.1	45,166	0.07%	大買/大賣/
2021/05/11	64	574.38	17.2	573.78	571.00	46.7	44,280	0.11%
2021/05/10	7.6	590.61	1.6	589.78	589.00	6.1	44,416	0.01%
2021/05/07	1.3	592.44	8.4	597.25	599.00	-7	45,584	-0.02%
2021/05/06	10	584.67	6.6	584.33	587.00	3.4	46,722	0.01%
2021/05/05	6.2	587.13	1.7	586.41	585.00	4.5	47,208	0.01%
2021/05/04	31.1	589.09	11.7	589.24	591.00	19.4	48,387	0.04%
2021/05/03	33.4	591.89	5.1	590.82	588.00	28.4	49,264	0.06%
2021/04/29	11.8	602.89	6.3	605.38	600.00	5.5	50,651	0.01%
2021/04/28	5.9	603.06	3	603.34	602.00	2.9	51,603	0.01%
2021/04/27	4.2	607.96	6.9	608.58	610.00	-2.7	52,569	-0.01%
2021/04/26	2.6	604.90	10.4	607.95	610.00	-7.8	52,974	-0.01%
2021/04/23	4.5	596.25	11.9	599.15	602.00	-7.4	53,221	-0.01%
2021/04/22	12.2	593.41	6.9	593.15	591.00	5.3	54,289	0.01%
2021/04/21	32.1	595.05	11.2	594.92	592.00	20.9	54,977	0.04%
2021/04/20	12.1	598.36	21.7	599.56	602.00	-9.7	55,381	-0.02%
2021/04/19	20.8	603.24	6.1	603.51	603.00	14.8	55,639	0.03%
2021/04/16	41.4	606.55	48.1	608.77	610.00	-6.7	56,050	-0.01%
2021/04/15	4.5	612.88	50.9	618.11	619.00	-46.5	56,233	-0.08%
2021/04/14	13.8	605.09	14.7	607.62	612.00	-1	56,528	0.00%
2021/04/13	10.3	606.03	11.4	609.11	605.00	-1.1	56,911	0.00%
2021/04/12	10.9	606.00	6.1	605.34	605.00	4.8	57,051	0.01%
2021/04/09	3.9	612.19	3.7	610.65	610.00	0.2	57,321	0.00%
2021/04/08	6.5	611.06	2.2	611.61	613.00	4.3	57,365	0.01%
2021/04/07	2	610.98	9.2	609.23	610.00	-7.1	57,737	-0.01%
2021/04/06	3.4	611.21	18.1	612.70	610.00	-14.6	57,660	-0.03%
2021/04/01	1.5	598.16	49.5	598.11	602.00	-48	57,368	-0.08%
2021/03/31	34.3	590.18	3.3	590.33	587.00	31	56,856	0.05%
2021/03/30	9.5	595.38	10.6	597.93	597.00	-1.1	56,461	0.00%
2021/03/29	9.5	598.06	26.5	598.93	599.00	-17	56,211	-0.03%
2021/03/26	11.5	585.82	29.2	587.15	590.00	-17.7	55,953	-0.03%
2021/03/25	31.2	574.39	21	574.95	575.00	10.2	55,920	0.02%
2021/03/24	72.7	576.86	20.5	578.28	576.00	52.2	55,457	0.09%
2021/03/23	17.6	595.12	18	600.22	594.00	-0.4	54,309	0.00%
2021/03/22	22.9	591.66	8	592.38	593.00	14.9	54,686	0.03%
2021/03/19	16	593.06	12.2	594.02	591.00	3.9	54,782	0.01%
2021/03/18	19.1	604.06	18.3	606.20	602.00	0.8	54,107	0.00%
2021/03/17	17.1	606.05	2.5	606.20	604.00	14.6	54,378	0.03%
2021/03/16	4.3	609.42	4.7	610.68	613.00	-0.4	54,428	0.00%
2021/03/15	0.4	610.95	2.6	611.00	611.00	-2.2	54,533	0.00%
2021/03/12	9.5	613.30	10.9	614.78	614.00	-1.4	54,756	0.00%
2021/03/11	3.9	602.68	37.5	606.21	609.00	-33.6	54,940	-0.06%
2021/03/10	21	597.52	10.1	595.92	597.00	11	54,886	0.02%
2021/03/09	45.5	589.79	38.2	589.28	595.00	7.3	54,812	0.01%
2021/03/08	21.1	601.98	7.2	602.21	598.00	13.9	54,509	0.03%
2021/03/05	70	592.70	47.2	595.42	601.00	22.8	54,407	0.04%
2021/03/04	51.8	604.79	6	605.01	601.00	45.8	55,072	0.08%
2021/03/03	7.5	610.15	20.6	613.60	622.00	-13.1	54,495	-0.02%
2021/03/02	23.1	615.47	26.2	614.00	609.00	-3.1	54,173	-0.01%
2021/02/26	89.7	611.27	18	611.84	606.00	71.6	53,964	0.13%
2021/02/25	8.4	631.68	13.4	632.43	635.00	-4.9	52,692	-0.01%
2021/02/24	34	629.30	24.1	631.19	625.00	9.9	52,607	0.02%
2021/02/23	28.5	638.83	12.2	638.67	641.00	16.3	52,044	0.03%
2021/02/22	19.5	654.76	12.1	655.17	650.00	7.4	51,947	0.01%
2021/02/19	20.1	651.68	17.9	652.34	652.00	2.3	52,176	0.00%
2021/02/18	20.3	660.35	15.1	660.14	660.00	5.2	52,545	0.01%
2021/02/17	36.2	663.60	34.7	663.56	663.00	1.5	53,026	0.00%
2021/02/05	26.9	635.84	23.9	636.12	632.00	3	51,751	0.01%
2021/02/04	20	624.39	13.6	625.82	627.00	6.5	51,532	0.01%
2021/02/03	24.6	637.60	29.2	635.11	630.00	-4.6	51,372	-0.01%
2021/02/02	29.6	631.90	50.5	630.26	632.00	-20.9	51,141	-0.04%
2021/02/01	25.8	597.47	48.8	596.00	611.00	-23.1	50,489	-0.05%
2021/01/29	46.3	601.66	20.4	601.32	591.00	26	49,869	0.05%
2021/01/28	41.1	601.45	70.5	600.35	601.00	-29.4	48,943	-0.06%
2021/01/27	22.2	618.37	24.6	615.20	615.00	-2.3	47,962	0.00%
2021/01/26	80.9	622.27	33.3	623.75	617.00	47.7	47,470	0.10%
2021/01/25	78.3	634.45	33.8	634.65	633.00	44.5	46,362	0.10%
2021/01/22	143.4	655.20	28.2	653.03	649.00	115.2	45,606	0.25%	大買/鉅額交易
2021/01/21	41.6	660.14	25.3	662.59	673.00	16.3	44,212	0.04%
2021/01/20	45.4	641.30	50.1	642.92	647.00	-4.7	43,140	-0.01%
2021/01/19	21.9	621.46	13.2	620.47	627.00	8.8	42,109	0.02%
2021/01/18	14.2	600.72	14.3	601.34	607.00	-0.2	41,518	0.00%
2021/01/15	37.7	614.18	34.1	612.17	601.00	3.6	41,069	0.01%
2021/01/14	44.4	592.71	5.7	593.86	592.00	38.7	39,930	0.10%
2021/01/13	15.3	598.09	13.3	597.75	605.00	2	39,145	0.01%
2021/01/12	39.9	588.01	20.3	589.19	591.00	19.7	38,521	0.05%
2021/01/11	23.8	577.02	9.2	580.40	584.00	14.6	38,259	0.04%
2021/01/08	28.9	576.57	13.6	578.23	580.00	15.4	38,224	0.04%
2021/01/07	15.2	559.74	21.1	561.73	565.00	-6	38,028	-0.02%
2021/01/06	21.6	549.52	13.4	550.65	549.00	8.3	37,855	0.02%
2021/01/05	17	537.89	4.3	539.46	542.00	12.7	37,732	0.03%
2021/01/04	7.4	534.23	4.3	534.40	536.00	3.1	38,236	0.01%
2020/12/31	8.6	525.96	13.7	527.87	530.00	-5	38,602	-0.01%
2020/12/30	3.4	521.01	25.4	519.19	525.00	-22	38,818	-0.06%
2020/12/29	22.3	514.72	11.1	513.46	515.00	11.2	38,642	0.03%
2020/12/28	4.2	510.42	10	514.10	515.00	-5.8	38,859	-0.02%
2020/12/25	9.3	510.64	9.1	514.00	511.00	0.2	38,996	0.00%
2020/12/24	0.2	510.87	9.1	510.78	510.00	-8.9	39,326	-0.02%
2020/12/23	20.2	507.77	3	509.00	509.00	17.2	39,646	0.04%
2020/12/22	6.6	510.85	5.2	511.37	509.00	1.4	39,989	0.00%
2020/12/21	0.1	516.00	16.5	513.18	516.00	-16.4	40,943	-0.04%
2020/12/18	5.1	509.03	7	508.00	510.00	-1.9	41,123	0.00%
2020/12/17	24	509.46	6.4	511.61	508.00	17.6	41,059	0.04%
2020/12/16	4.2	511.84	19.4	512.87	512.00	-15.2	41,077	-0.04%
2020/12/15	17.7	506.88	4.5	506.81	504.00	13.2	41,083	0.03%
2020/12/14	20.7	509.14	7.6	511.58	508.00	13.1	41,120	0.03%
2020/12/11	33.6	509.67	29.3	513.79	516.00	4.3	41,686	0.01%
2020/12/10	33.8	511.68	8	512.13	512.00	25.7	41,575	0.06%
2020/12/09	13.3	521.96	3.2	522.44	520.00	10.1	41,518	0.02%
2020/12/08	30.3	513.79	28.8	519.49	524.00	1.5	41,368	0.00%
2020/12/07	18.5	509.51	15.9	511.08	514.00	2.7	41,273	0.01%
2020/12/04	3	500.51	24.5	503.03	503.00	-21.5	41,210	-0.05%
2020/12/03	9.1	496.25	6.3	497.42	497.00	2.8	40,753	0.01%
2020/12/02	27.3	497.96	48.6	496.72	499.00	-21.2	40,690	-0.05%
2020/12/01	17.2	487.15	24	489.44	490.00	-6.8	40,613	-0.02%
2020/11/30	50.7	485.94	4	489.63	480.50	46.7	40,578	0.12%
2020/11/27	9.2	488.30	4.1	489.31	489.00	5.1	39,162	0.01%
2020/11/26	3.1	489.69	2	490.00	489.00	1.1	39,236	0.00%
2020/11/25	24.5	491.09	11.2	494.22	487.00	13.3	40,109	0.03%
2020/11/24	21.6	496.35	5.2	495.50	492.00	16.3	40,365	0.04%
2020/11/23	9.3	496.08	14	495.58	496.50	-4.7	40,657	-0.01%
2020/11/20	23.4	488.07	4	488.50	488.00	19.4	40,675	0.05%
2020/11/19	22.4	492.22	8.1	491.15	490.00	14.3	40,736	0.04%
2020/11/18	15.4	492.53	48.6	492.89	497.00	-33.2	40,806	-0.08%
2020/11/17	54.5	495.29	33.9	492.55	485.50	20.7	40,662	0.05%
2020/11/16	42.5	473.77	84.7	476.30	484.00	-42.2	40,705	-0.10%
2020/11/13	7.3	459.55	14.1	460.30	462.00	-6.9	39,864	-0.02%
2020/11/12	17.4	461.37	43.4	461.82	458.00	-26	40,040	-0.07%
2020/11/11	7.1	451.97	17	455.88	457.00	-9.9	39,939	-0.02%
2020/11/10	23.5	451.98	5.1	452.82	451.00	18.4	39,717	0.05%
2020/11/09	31.5	457.72	40.1	457.30	458.50	-8.6	39,875	-0.02%
2020/11/06	18.2	451.59	25.2	453.72	452.50	-7	40,088	-0.02%
2020/11/05	14	447.76	23.2	450.10	451.00	-9.1	40,159	-0.02%
2020/11/04	2.4	447.46	28.1	449.25	450.00	-25.7	40,178	-0.06%
2020/11/03	4.2	439.47	13.2	440.58	441.00	-9.1	40,162	-0.02%
2020/11/02	19.4	431.86	12.1	432.35	435.50	7.3	40,339	0.02%
2020/10/30	19	434.74	6	435.00	432.00	13	40,567	0.03%
2020/10/29	21.8	437.32	4	437.13	437.00	17.8	40,460	0.04%
2020/10/28	7.1	444.49	4	444.38	444.00	3.1	41,043	0.01%
2020/10/27	10.4	447.20	3.1	447.37	447.00	7.3	41,462	0.02%
2020/10/26	12	450.96	0.1	453.00	450.00	12	42,280	0.03%
2020/10/23	16.1	453.63	6	458.00	452.00	10.1	43,453	0.02%
2020/10/22	7	450.93	17	452.85	455.00	-10	45,906	-0.02%
2020/10/21	2	453.02	4	455.13	453.00	-2	47,165	0.00%
2020/10/20	28	452.75	17	455.62	451.00	11	48,141	0.02%
2020/10/19	1.3	453.51	31	454.27	457.50	-29.7	48,474	-0.06%
2020/10/16	12.3	450.54	8.4	452.40	449.00	3.9	48,628	0.01%
2020/10/15	48.1	454.01	3	454.17	453.00	45.1	48,917	0.09%
2020/10/14	23	458.11	10.1	459.60	459.00	12.9	48,833	0.03%
2020/10/13	16.2	460.76	49.1	460.11	462.00	-32.8	49,248	-0.07%
2020/10/12	29.3	458.41	52.7	459.79	460.00	-23.5	49,622	-0.05%
2020/10/08	12.3	450.99	51.5	450.80	453.00	-39.2	49,767	-0.08%
2020/10/07	13.3	441.62	24.2	440.88	443.00	-10.9	49,781	-0.02%
2020/10/06	2.2	438.41	14.2	439.61	439.50	-12	49,865	-0.02%
2020/10/05	4	434.50	3.1	434.81	432.50	0.9	50,282	0.00%
2020/09/30	1.3	431.61	9	433.50	433.00	-7.7	50,324	-0.02%
2020/09/29	17.1	431.24	12	430.96	431.00	5.1	50,380	0.01%
2020/09/28	19	428.14	34	428.97	431.50	-15	50,826	-0.03%
2020/09/25	24.4	424.91	10.1	424.78	424.00	14.3	51,210	0.03%
2020/09/24	58.3	424.91	9	425.83	423.00	49.3	51,452	0.10%
2020/09/23	22	433.87	1	434.00	433.50	21	50,700	0.04%
2020/09/22	18.1	437.25	6	439.67	437.00	12.1	50,432	0.02%
2020/09/21	12.1	443.20	2	448.25	440.00	10.1	50,647	0.02%
2020/09/18	23.2	445.52	3	446.67	444.00	20.2	50,933	0.04%
2020/09/17	38	450.67	30.2	450.22	448.50	7.8	50,962	0.02%
2020/09/16	47.3	458.95	53.3	458.15	458.00	-6.1	50,951	-0.01%
2020/09/15	7.1	443.17	19	444.95	445.00	-11.9	50,504	-0.02%
2020/09/14	19.2	439.28	16.2	440.39	441.00	3	50,656	0.01%
2020/09/11	7.2	434.38	5	435.10	436.50	2.2	50,490	0.00%
2020/09/10	11	432.82	15.3	433.26	435.00	-4.3	50,494	-0.01%
2020/09/09	12.3	424.45	17	424.29	427.00	-4.8	50,519	-0.01%
2020/09/08	27.1	431.83	5.1	430.81	431.00	22	50,694	0.04%
2020/09/07	19.3	428.04	28	427.82	426.00	-8.7	51,064	-0.02%
2020/09/04	21.7	429.73	11	429.64	429.00	10.7	51,367	0.02%
2020/09/03	4.1	437.09	5	438.20	436.00	-0.9	51,266	0.00%
2020/09/02	20.4	436.12	6	437.83	433.00	14.4	51,290	0.03%
2020/09/01	18.2	431.67	18	430.67	435.00	0.2	51,547	0.00%
2020/08/31	25	432.02	12	433.38	426.50	13	51,639	0.03%
2020/08/28	25.2	435.48	9.1	436.74	435.00	16.1	51,059	0.03%
2020/08/27	17.4	449.16	34	448.16	444.00	-16.6	51,199	-0.03%
2020/08/26	23.9	438.94	18.2	438.06	442.00	5.8	50,729	0.01%
2020/08/25	10.3	433.80	39.2	432.89	434.50	-28.9	50,673	-0.06%
2020/08/24	24.7	429.31	21	429.36	428.00	3.7	51,403	0.01%
2020/08/21	33.1	424.85	35	425.17	424.50	-1.9	51,070	0.00%
2020/08/20	56.3	417.46	16.1	418.25	415.00	40.2	50,767	0.08%
2020/08/19	18.3	428.92	33	429.83	427.50	-14.8	50,082	-0.03%
2020/08/18	16.1	435.84	68	436.15	433.00	-52	50,005	-0.10%
2020/08/17	35.7	429.69	28.4	432.58	435.00	7.3	49,980	0.01%
2020/08/14	23.3	424.71	24	425.98	427.00	-0.7	49,928	0.00%
2020/08/13	10.4	427.08	55	426.71	429.00	-44.6	50,082	-0.09%
2020/08/12	48.3	421.45	8	420.50	419.00	40.3	50,197	0.08%
2020/08/11	6.2	432.45	8	433.43	429.00	-1.8	50,744	0.00%
2020/08/10	6.1	431.98	33	435.03	435.50	-26.9	50,878	-0.05%
2020/08/07	11.3	430.90	28.1	430.25	433.00	-16.9	50,848	-0.03%
2020/08/06	6.1	433.72	26.1	432.80	435.00	-20	50,674	-0.04%
2020/08/05	29.2	428.96	17.2	429.78	429.00	12	50,858	0.02%
2020/08/04	144.3	419.91	169.1	420.75	425.50	-24.8	50,551	-0.05%	大買/大賣/
2020/08/03	45.2	418.51	13	418.42	416.00	32.2	50,403	0.06%
2020/07/31	32.3	427.83	27.3	430.14	425.50	5	49,593	0.01%
2020/07/30	39.1	433.10	43.4	433.89	434.00	-4.2	49,333	-0.01%
2020/07/29	77.7	425.67	21.4	424.05	422.00	56.4	48,572	0.12%
2020/07/28	116.3	450.26	176.3	451.09	435.00	-59.9	48,340	-0.12%	大買/大賣/
2020/07/27	54	421.90	50.3	422.22	424.50	3.7	46,492	0.01%
2020/07/24	37	387.30	84	388.98	386.00	-47	45,576	-0.10%
2020/07/23	20.2	381.24	10	381.80	381.50	10.2	44,756	0.02%
2020/07/22	24.2	382.41	20	383.43	384.00	4.2	44,645	0.01%
2020/07/21	36	383.71	84.5	379.06	383.00	-48.4	44,350	-0.11%
2020/07/20	16.2	366.44	56.2	367.61	366.00	-40	43,940	-0.09%
2020/07/17	47.3	365.33	55.2	365.64	367.00	-7.9	43,931	-0.02%
2020/07/16	34.2	358.16	10.3	357.07	357.50	23.9	43,861	0.05%
2020/07/15	30.7	367.00	31.2	367.56	363.00	-0.5	43,415	0.00%
2020/07/14	19.3	358.69	33.5	358.91	363.50	-14.2	44,130	-0.03%
2020/07/13	7.1	352.52	13.2	352.75	354.50	-6.1	43,900	-0.01%
2020/07/10	13.1	348.69	59.1	350.19	348.50	-46	44,021	-0.10%
2020/07/09	4.5	345.22	8.2	345.73	345.00	-3.7	43,822	-0.01%
2020/07/08	3.1	340.20	51.5	340.17	341.00	-48.3	43,601	-0.11%
2020/07/07	51.5	343.24	47.4	341.41	338.50	4.1	43,544	0.01%
2020/07/06	8.2	334.57	27.1	335.88	338.00	-18.9	43,022	-0.04%
2020/07/03	4.3	329.00	37.1	328.51	329.50	-32.8	42,699	-0.08%
2020/07/02	6.1	320.86	30	320.75	322.00	-23.9	42,624	-0.06%
2020/07/01	39.5	314.39	10.2	316.67	317.50	29.3	42,988	0.07%
2020/06/30	330.1	313.53	0	0.00	313.00	330.1	43,237	0.76%	大買/鉅額交易
2020/06/29	29.2	312.06	22	314.09	312.00	7.2	43,234	0.02%
2020/06/24	24.1	318.31	20	319.05	317.50	4.1	43,110	0.01%
2020/06/23	2.1	314.54	19.1	315.63	315.00	-17	43,353	-0.04%
2020/06/22	79	314.47	18	314.33	312.00	61	43,544	0.14%
2020/06/19	10	312.56	4	312.13	314.50	6	44,245	0.01%
2020/06/18	2.1	313.78	28	313.98	314.50	-25.9	44,808	-0.06%
2020/06/17	27	314.43	5.2	314.67	315.00	21.8	45,596	0.05%
2020/06/16	18	315.39	9.1	315.51	315.00	8.9	47,647	0.02%
2020/06/15	26.2	311.74	5	311.30	309.50	21.2	49,714	0.04%
2020/06/12	18	315.20	19	315.08	316.00	-1	50,819	0.00%
2020/06/11	16.1	322.61	14	322.64	320.50	2.1	52,072	0.00%
2020/06/10	5.1	320.84	26	321.54	322.50	-20.9	52,966	-0.04%
2020/06/09	9.1	315.65	17	316.79	319.00	-7.9	54,797	-0.01%
2020/06/08	24.9	317.22	36	317.39	318.00	-11.1	56,080	-0.02%
2020/06/05	8.1	309.78	26	309.83	311.50	-17.9	56,277	-0.03%
2020/06/04	9.1	305.17	18	305.19	306.00	-8.9	56,760	-0.02%
2020/06/03	9.3	299.87	21.1	300.00	301.00	-11.8	57,448	-0.02%
2020/06/02	41.1	296.03	6	296.92	296.50	35.1	57,219	0.06%
2020/06/01	5.1	295.51	17	295.65	295.50	-11.9	57,437	-0.02%
2020/05/29	21.2	290.83	3	292.17	292.00	18.2	57,556	0.03%
2020/05/28	10.1	296.19	7	298.29	294.00	3.1	57,055	0.01%
2020/05/27	8.1	297.00	13	296.54	296.50	-4.9	57,910	-0.01%
2020/05/26	2	296.99	12	296.08	295.50	-10	58,540	-0.02%
2020/05/25	3.4	289.62	2	291.00	292.00	1.4	58,984	0.00%
2020/05/22	16	291.78	10	292.95	292.00	6	59,140	0.01%
2020/05/21	10.2	296.78	11	297.14	297.50	-0.8	59,165	0.00%
2020/05/20	1.2	292.89	12	293.21	294.00	-10.8	59,029	-0.02%
2020/05/19	10.1	292.11	13.3	292.32	291.50	-3.2	58,934	-0.01%
2020/05/18	43.3	291.14	18.8	291.41	290.00	24.5	58,727	0.04%
2020/05/15	21.9	297.58	34	297.25	298.00	-12.1	58,342	-0.02%
2020/05/14	31	293.27	6	293.67	293.00	25	57,899	0.04%
2020/05/13	8.1	294.65	5	296.40	297.00	3.1	57,612	0.01%
2020/05/12	40.2	295.97	2	295.25	295.00	38.2	57,555	0.07%
2020/05/11	8.2	300.23	10.2	300.58	301.00	-2	57,315	0.00%
2020/05/08	10.1	298.20	15	298.13	297.50	-4.9	57,295	-0.01%
2020/05/07	3	296.33	4	297.38	297.50	-1	57,269	0.00%
2020/05/06	10.1	293.88	2	296.00	296.00	8.1	57,288	0.01%
2020/05/05	3.2	296.38	5	296.80	295.50	-1.8	57,205	0.00%
2020/05/04	54.1	295.45	5	295.40	295.00	49.1	57,424	0.09%
2020/04/30	7.1	303.60	21	303.71	304.50	-13.9	57,096	-0.02%
2020/04/29	9.1	299.40	12	300.54	299.00	-2.9	57,168	-0.01%
2020/04/28	7	295.51	12	296.13	296.50	-5	57,474	-0.01%
2020/04/27	17	297.71	3	297.83	298.00	14	58,939	0.02%
2020/04/24	3.1	294.20	0	0.00	294.00	3.1	58,841	0.01%
2020/04/23	14	296.82	7	298.00	295.50	7	59,274	0.01%
2020/04/22	32.1	292.27	12	291.96	294.00	20.1	59,536	0.03%
2020/04/21	41	297.50	10.1	297.20	295.00	30.9	59,623	0.05%
2020/04/20	25	305.10	12.9	306.01	304.00	12.1	59,103	0.02%
2020/04/17	36.5	304.09	69.4	303.04	306.50	-32.9	58,925	-0.06%
2020/04/16	9	285.72	4.2	286.76	286.50	4.8	57,438	0.01%
2020/04/15	10.1	286.76	8	287.63	287.50	2.1	57,166	0.00%
2020/04/14	10.1	284.91	15	283.27	285.00	-4.9	56,872	-0.01%
2020/04/13	21	278.98	14	279.68	278.50	7	56,906	0.01%
2020/04/10	22	279.64	5	279.90	279.50	17	57,291	0.03%
2020/04/09	28.3	285.58	15	285.40	283.00	13.3	57,534	0.02%
2020/04/08	5.5	284.73	7	284.43	285.00	-1.5	57,603	0.00%
2020/04/07	4	282.51	79	282.02	283.00	-75	57,355	-0.13%
2020/04/06	28.2	271.96	7	274.07	275.50	21.2	56,901	0.04%
2020/04/01	5.2	272.58	10	274.70	271.50	-4.8	56,240	-0.01%
2020/03/31	10.1	270.92	29	272.50	274.00	-18.9	55,690	-0.03%
2020/03/30	30.1	266.33	7	266.43	267.50	23.1	55,081	0.04%
2020/03/27	34.3	280.17	19	281.79	273.00	15.3	54,487	0.03%
2020/03/26	10.1	278.16	21.1	278.39	280.00	-11	53,785	-0.02%
2020/03/25	73	278.97	30	279.00	277.00	43	54,341	0.08%
2020/03/24	17.4	269.40	60.1	270.00	267.50	-42.7	53,932	-0.08%
2020/03/23	46.1	258.32	31	257.87	255.00	15.1	53,228	0.03%
2020/03/20	43.2	261.27	64	263.52	270.00	-20.8	52,635	-0.04%
2020/03/19	66.6	246.08	81	243.64	248.00	-14.4	50,567	-0.03%
2020/03/18	45.2	265.71	10.6	265.21	260.00	34.5	48,859	0.07%
2020/03/17	47.5	269.39	38.5	267.91	268.00	9	47,783	0.02%
2020/03/16	60.7	283.87	17.1	282.59	276.50	43.6	46,285	0.09%
2020/03/13	124.1	279.20	93	279.20	290.00	31.1	44,900	0.07%	大買/
2020/03/12	64.3	292.27	53	294.29	294.00	11.3	42,791	0.03%
2020/03/11	39.1	305.54	18	308.39	302.00	21.1	41,198	0.05%
2020/03/10	33.1	304.10	12.6	304.82	307.00	20.5	40,739	0.05%
2020/03/09	93	306.81	44	307.86	305.50	49	39,966	0.12%
2020/03/06	45.4	316.86	3	317.33	315.00	42.4	38,915	0.11%
2020/03/05	8.2	324.18	25	324.94	323.00	-16.8	38,459	-0.04%
2020/03/04	13	317.93	112	318.82	320.50	-99	38,344	-0.26%	大賣/
2020/03/03	32	317.11	30.2	317.80	317.50	1.8	37,946	0.00%
2020/03/02	40.4	310.01	16	312.34	311.00	24.4	37,427	0.07%
2020/02/27	22.1	316.42	4	317.38	316.00	18.1	37,785	0.05%
2020/02/26	21	317.69	8.2	319.16	318.50	12.8	37,092	0.03%
2020/02/25	4.3	319.96	7	320.64	322.00	-2.7	36,497	-0.01%
2020/02/24	11.3	320.12	6	320.50	320.00	5.3	36,363	0.01%
2020/02/21	3.1	324.53	8	325.38	325.00	-4.9	36,043	-0.01%
2020/02/20	4.3	326.03	3	328.50	325.50	1.3	36,190	0.00%
2020/02/19	26.2	325.51	11	325.23	326.50	15.2	36,052	0.04%
2020/02/18	59.2	324.12	3	323.50	322.00	56.2	35,887	0.16%
2020/02/17	9.6	331.88	29	331.64	331.50	-19.4	35,121	-0.06%
2020/02/14	3	335.67	3	336.33	335.00	0	35,159	0.00%
2020/02/13	2	336.50	13	337.42	335.00	-11	35,169	-0.03%
2020/02/12	18.3	335.47	11	334.86	335.00	7.3	35,375	0.02%
2020/02/11	17.1	331.15	9	331.78	331.50	8.1	35,176	0.02%
2020/02/10	3.1	325.00	6.1	324.82	327.50	-3	35,189	-0.01%
2020/02/07	4	328.63	1.2	329.00	328.00	2.8	35,047	0.01%
2020/02/06	24.1	329.95	10	330.45	332.50	14.1	35,103	0.04%
2020/02/05	6	326.43	23.1	327.05	327.50	-17	35,363	-0.05%
2020/02/04	11	324.14	16.5	322.15	325.00	-5.5	35,255	-0.02%
2020/02/03	50.3	315.13	29	314.81	315.00	21.3	35,073	0.06%
2020/01/31	12.6	320.97	26	321.60	320.00	-13.4	34,623	-0.04%
2020/01/30	68.1	322.43	52	320.60	316.50	16.1	34,194	0.05%
2020/01/20	15	333.40	0	0.00	333.00	15	32,441	0.05%
2020/01/17	67.5	333.93	2	335.00	333.00	65.5	32,276	0.20%
2020/01/16	29.1	333.08	8	335.13	334.50	21.1	31,895	0.07%
2020/01/15	10.1	340.31	8	341.31	340.00	2.1	31,453	0.01%
2020/01/14	5	345.01	10	345.30	346.00	-5	31,096	-0.02%
2020/01/13	4.1	340.52	10.1	341.25	341.50	-6	31,170	-0.02%
2020/01/10	1.1	339.03	18	338.39	339.50	-16.9	31,411	-0.05%
2020/01/09	1.2	335.01	9	336.67	337.50	-7.8	31,631	-0.02%
2020/01/08	8	328.39	15	330.17	329.50	-7	31,778	-0.02%
2020/01/07	15.1	329.77	6	328.83	329.50	9.1	31,785	0.03%
2020/01/06	11.1	332.82	3	333.50	332.00	8.1	31,715	0.03%
2020/01/03	4	339.75	33.1	343.17	339.50	-29.1	31,540	-0.09%
2020/01/02	2.1	337.07	10	337.85	339.00	-7.9	31,430	-0.03%
2019/12/31	13.2	331.68	0	0.00	331.00	13.2	31,193	0.04%
2019/12/30	6	336.42	1	335.50	334.50	5	31,399	0.02%
2019/12/27	3	336.68	11	337.18	338.00	-8	31,572	-0.03%
2019/12/26	0	0.00	1	333.00	333.00	-1	31,782	0.00%
2019/12/25	0	334.00	1	333.00	333.00	-1	32,786	0.00%
2019/12/24	15.3	333.85	1	333.00	332.00	14.3	33,269	0.04%
2019/12/23	7.1	330.78	7	332.29	334.00	0.1	33,544	0.00%
2019/12/20	23.1	330.59	4	331.63	329.00	19.1	33,452	0.06%
2019/12/19	29	337.33	33	339.33	335.00	-4	32,420	-0.01%
2019/12/18	21	343.86	4.1	343.87	344.50	16.9	31,724	0.05%
2019/12/17	10.2	340.55	3	340.33	345.00	7.2	31,795	0.02%
2019/12/16	7.1	336.58	0.1	338.00	336.00	7	31,536	0.02%
2019/12/13	12	340.04	10.1	340.24	339.00	1.9	31,772	0.01%
2019/12/12	29	331.74	11.1	330.14	331.50	18	31,264	0.06%
2019/12/11	11	316.55	10	317.60	319.00	1	30,929	0.00%
2019/12/10	0	315.00	6	312.50	313.50	-6	30,843	-0.02%
2019/12/09	17.8	315.77	8	315.50	316.00	9.8	31,103	0.03%
2019/12/06	12	312.58	3	315.15	313.00	9	31,204	0.03%
2019/12/05	3.2	310.90	12.9	311.84	312.00	-9.7	31,196	-0.03%
2019/12/04	3	305.17	0	0.00	306.00	3	31,045	0.01%
2019/12/03	3.2	306.13	0	0.00	307.00	3.2	31,433	0.01%
2019/12/02	0.1	308.00	3.9	307.23	307.50	-3.8	31,397	-0.01%
2019/11/29	10	306.45	7.1	305.94	305.00	2.9	31,426	0.01%
2019/11/28	2	309.26	8	310.31	309.50	-6	31,154	-0.02%
2019/11/27	3.2	308.81	4	310.25	311.00	-0.8	31,422	0.00%
2019/11/26	4	307.75	11	309.73	307.00	-7	31,441	-0.02%
2019/11/25	6	309.25	3	309.67	307.00	3	30,007	0.01%
2019/11/22	4	309.64	0	0.00	309.00	4	30,519	0.01%
2019/11/21	9	308.24	4	310.00	311.00	5	30,634	0.02%
2019/11/20	3	312.51	6	313.50	313.50	-3	30,402	-0.01%
2019/11/19	0	315.00	2	312.29	315.00	-2	30,394	-0.01%
2019/11/18	1.2	308.93	4	309.75	311.00	-2.8	30,206	-0.01%
2019/11/15	3.2	305.59	3	306.50	307.00	0.2	30,227	0.00%
2019/11/14	8	303.94	5	303.20	303.50	3	30,148	0.01%
2019/11/13	2.1	302.16	0.1	305.00	304.00	2	30,309	0.01%
2019/11/12	6	303.68	2	304.50	305.00	4	30,466	0.01%
2019/11/11	9	301.94	3	301.00	301.00	6	30,761	0.02%
2019/11/08	4	307.12	1	306.00	305.50	3	30,561	0.01%
2019/11/07	1.1	307.12	29	307.21	309.00	-27.9	30,497	-0.09%
2019/11/06	3	308.69	1.2	309.83	311.00	1.8	30,521	0.01%
2019/11/05	2	308.01	10	308.45	310.50	-8	30,643	-0.03%
2019/11/04	6.1	307.24	4.1	302.84	307.00	2.1	31,085	0.01%
2019/11/01	0.1	299.50	3	297.18	299.00	-2.9	31,197	-0.01%
2019/10/31	11	300.59	3.8	300.03	298.50	7.2	31,595	0.02%
2019/10/30	2.1	297.42	6	299.08	299.50	-3.9	31,413	-0.01%
2019/10/29	8.1	297.20	2.3	297.61	298.50	5.8	31,401	0.02%
2019/10/28	4	294.63	7.3	295.21	294.50	-3.2	31,168	-0.01%
2019/10/25	2	293.50	4.3	293.53	293.50	-2.2	31,126	-0.01%
2019/10/24	5	291.50	2	294.00	293.00	3	31,088	0.01%
2019/10/23	3	291.67	5	292.30	293.00	-2	31,111	-0.01%
2019/10/22	14.1	292.62	0	0.00	294.00	14.1	31,029	0.05%
2019/10/21	13	289.51	1	289.00	290.00	12	31,083	0.04%
2019/10/18	5.2	292.65	17.2	291.94	293.00	-12	31,031	-0.04%
2019/10/17	3	292.86	0.3	295.00	293.50	2.7	31,275	0.01%
2019/10/16	5	294.42	1	298.00	296.50	4	30,951	0.01%
2019/10/15	5.1	293.70	5.8	294.17	293.50	-0.7	30,706	0.00%
2019/10/14	16.1	290.06	3	290.67	290.00	13.1	30,429	0.04%
2019/10/09	4	283.13	14.5	283.29	282.00	-10.5	30,147	-0.03%
2019/10/08	12	284.38	18	284.11	286.50	-6	29,959	-0.02%
2019/10/07	6.1	278.66	1	278.00	278.00	5.1	29,891	0.02%
2019/10/04	7	275.71	1	275.50	276.50	6	29,996	0.02%
2019/10/03	6	274.67	9	275.67	276.50	-3	29,684	-0.01%
2019/10/02	15.1	280.16	3.1	280.15	279.50	12	29,616	0.04%
2019/10/01	8.1	275.38	17.1	276.17	280.00	-9	29,510	-0.03%
2019/09/27	1	272.00	26.1	271.71	272.00	-25.1	28,606	-0.09%
2019/09/26	0	267.50	6.2	268.47	268.00	-6.2	28,410	-0.02%
2019/09/25	2	263.02	3	265.50	266.00	-1	28,314	0.00%
2019/09/24	3	263.02	3	264.67	265.00	0	29,068	0.00%
2019/09/23	0.1	264.00	0	0.00	264.00	0.1	29,096	0.00%
2019/09/20	1.1	264.05	3	266.17	264.00	-1.9	29,578	-0.01%
2019/09/19	1	267.42	3	265.67	265.00	-2	29,307	-0.01%
2019/09/18	2.1	267.72	13.2	267.64	267.00	-11.1	29,362	-0.04%
2019/09/17	3	265.33	19.1	265.94	265.00	-16.1	29,290	-0.05%
2019/09/16	3.2	263.10	6.1	264.43	265.50	-3	29,849	-0.01%
2019/09/12	1	262.99	0	0.00	262.50	1	29,936	0.00%
2019/09/11	2.1	264.22	0	0.00	263.00	2.1	30,339	0.01%
2019/09/10	3.1	262.00	1	261.50	261.50	2.1	30,212	0.01%
2019/09/09	1	265.00	2	265.25	265.00	-1	30,573	0.00%
2019/09/06	2.1	263.96	9.1	263.88	263.50	-7	30,818	-0.02%
2019/09/05	6	262.17	19	262.16	263.00	-13	30,945	-0.04%
2019/09/04	1	255.57	5	257.10	257.50	-4	30,627	-0.01%
2019/09/03	8	255.13	2	257.25	254.00	6	30,784	0.02%
2019/09/02	0	258.00	2	257.01	257.50	-2	30,944	-0.01%
2019/08/30	6	257.25	22	257.89	259.00	-16	31,277	-0.05%
2019/08/29	1.2	253.15	6	253.75	254.00	-4.8	31,177	-0.02%
2019/08/28	1	251.03	4	252.13	252.00	-3	31,257	-0.01%
2019/08/27	5.1	249.32	2	249.75	250.00	3.1	31,523	0.01%
2019/08/26	9.1	249.12	1	248.50	248.50	8.1	31,453	0.03%
2019/08/23	1	254.00	0	0.00	254.00	1	31,400	0.00%
2019/08/22	1	254.50	0	0.00	254.00	1	31,606	0.00%
2019/08/21	2	253.75	0	0.00	254.50	2	32,828	0.01%
2019/08/20	2.1	253.55	5	254.10	254.50	-2.9	33,082	-0.01%
2019/08/19	4	252.13	7	252.64	252.00	-3	33,349	-0.01%
2019/08/16	2.1	250.31	1	250.50	250.00	1.1	33,926	0.00%
2019/08/15	2	247.06	0	0.00	248.00	2	34,080	0.01%
2019/08/14	11.2	251.08	9	252.22	249.50	2.2	34,953	0.01%
2019/08/13	11	247.50	1	248.00	246.50	10	35,018	0.03%
2019/08/12	17	251.97	8	252.56	251.00	9	35,277	0.03%
2019/08/08	4.1	250.84	6.2	252.47	253.50	-2.1	35,408	-0.01%
2019/08/07	8	248.13	4	247.38	248.00	4	35,527	0.01%
2019/08/06	24	242.94	18	247.19	248.50	6	35,787	0.02%
2019/08/05	18	248.11	21.5	247.71	246.50	-3.5	35,281	-0.01%
2019/08/02	21	250.90	8.1	251.64	251.50	12.9	34,733	0.04%
2019/08/01	7	256.43	2.1	256.52	256.50	4.9	34,392	0.01%
2019/07/31	2	259.25	5	258.80	259.50	-3	34,318	-0.01%
2019/07/30	6	261.08	15.2	261.35	260.00	-9.2	34,219	-0.03%
2019/07/29	1.1	260.12	1	260.00	261.00	0.1	34,388	0.00%
2019/07/26	4	261.75	1	261.50	261.00	3	34,594	0.01%
2019/07/25	3	262.18	2	264.00	265.00	1	34,705	0.00%
2019/07/24	3	264.00	8	264.69	265.00	-5	34,761	-0.01%
2019/07/23	8	264.94	11	264.95	264.00	-3	34,884	-0.01%
2019/07/22	6	263.17	4.2	263.24	264.00	1.8	35,188	0.01%
2019/07/19	13	259.69	11.2	260.17	259.00	1.9	35,203	0.01%
2019/07/18	13.1	253.47	17	253.85	254.00	-3.9	34,649	-0.01%
2019/07/17	10	252.85	0	0.00	252.00	10	34,724	0.03%
2019/07/16	1	256.00	5	255.60	256.00	-4	34,713	-0.01%
2019/07/15	5.1	252.74	19.1	252.61	254.50	-13.9	35,101	-0.04%
2019/07/12	1.1	250.92	2	251.50	250.50	-0.9	35,239	0.00%
2019/07/11	5	248.41	24	249.50	250.00	-19	35,478	-0.05%
2019/07/10	2	244.29	3	244.83	247.00	-1	35,287	0.00%
2019/07/09	4	241.13	3	241.50	242.00	1	35,176	0.00%
2019/07/08	7	242.43	1	241.50	242.50	6	35,128	0.02%
2019/07/05	4	242.38	3	243.00	243.00	1	35,080	0.00%
2019/07/04	0	0.00	1	244.00	244.00	-1	35,130	0.00%
2019/07/03	11.1	243.63	5	243.10	242.50	6.1	35,211	0.02%
2019/07/02	1	249.00	7	249.07	249.00	-6	35,473	-0.02%
2019/07/01	3.3	247.25	18.2	247.67	248.50	-14.8	35,486	-0.04%
2019/06/28	3.2	239.69	2	241.00	239.00	1.2	34,784	0.00%
2019/06/27	6.1	238.53	6.2	239.64	240.50	-0.2	34,940	0.00%
2019/06/26	7	234.79	1	234.50	234.50	6	34,710	0.02%
2019/06/25	4	239.13	1	238.50	238.50	3	34,483	0.01%
2019/06/24	22	240.91	2	241.00	241.00	20	34,384	0.06%
2019/06/21	9.3	247.10	8	247.56	248.50	1.3	33,994	0.00%
2019/06/20	3.2	244.54	12	244.29	245.00	-8.8	33,296	-0.03%
2019/06/19	4.1	241.82	16	242.03	244.00	-11.9	33,047	-0.04%
2019/06/18	3	234.18	4	234.88	235.50	-1	32,647	0.00%
2019/06/17	3.1	231.95	0	0.00	233.00	3.1	32,554	0.01%
2019/06/14	11.1	236.73	0	0.00	236.00	11.1	31,946	0.03%
2019/06/13	6.1	240.84	0	0.00	240.00	6.1	31,861	0.02%
2019/06/12	2.1	244.08	1	246.00	246.00	1.1	31,873	0.00%
2019/06/11	3	242.69	16	243.66	244.50	-13	31,664	-0.04%
2019/06/10	2	236.57	19	237.89	240.00	-17	31,473	-0.05%
2019/06/06	20	230.65	3	230.17	232.00	17	31,277	0.05%
2019/06/05	8	235.56	11	234.73	235.00	-3	31,087	-0.01%
2019/06/04	21	233.86	1	237.00	233.00	20	30,971	0.06%
2019/06/03	0	238.50	6	236.42	238.00	-6	30,849	-0.02%
2019/05/31	13	233.04	10	235.50	235.50	3	30,672	0.01%
2019/05/30	3	230.00	2	231.00	231.00	1	30,282	0.00%
2019/05/29	5.2	229.23	14.1	227.77	229.50	-8.9	30,468	-0.03%
2019/05/28	3.2	231.03	3.2	231.50	230.50	0	30,613	0.00%
2019/05/27	3.2	231.53	0	0.00	231.00	3.2	29,435	0.01%
2019/05/24	22	231.52	13	232.77	233.00	9	29,245	0.03%
2019/05/23	29	231.00	6	231.67	230.00	23	29,012	0.08%
2019/05/22	6	239.92	4	237.50	238.00	2	28,597	0.01%
2019/05/21	22	234.48	10	233.95	234.00	12	28,528	0.04%
2019/05/20	9	239.61	2	241.25	238.00	7	27,471	0.03%
2019/05/17	10.4	243.92	12	245.96	241.50	-1.6	27,101	-0.01%
2019/05/16	3	247.50	2	247.75	247.00	1	26,831	0.00%
2019/05/15	11.2	250.20	0	0.00	249.00	11.2	26,730	0.04%
2019/05/14	4	246.78	12	248.00	248.50	-8	26,593	-0.03%
2019/05/13	8	251.25	3	253.00	250.50	5	26,332	0.02%
2019/05/10	3	256.83	4	257.50	256.00	-1	27,166	0.00%
2019/05/09	4.1	257.98	2	256.00	256.50	2.1	27,602	0.01%
2019/05/08	10.1	260.60	1	260.00	260.00	9.1	27,727	0.03%
2019/05/07	4.1	260.03	0	0.00	262.50	4.1	27,735	0.01%
2019/05/06	5.2	258.74	2	259.00	259.00	3.2	28,085	0.01%
2019/05/03	0	264.00	6	263.67	265.00	-6	27,979	-0.02%
2019/05/02	0.1	259.00	1	262.00	259.00	-0.9	27,760	0.00%
2019/04/29	2.1	259.98	1	260.00	259.50	1.1	27,717	0.00%
2019/04/26	7.2	261.13	2	259.25	260.00	5.2	28,026	0.02%
2019/04/25	0	267.50	1	268.00	267.50	-1	27,587	0.00%
2019/04/24	7	268.21	5	268.90	269.00	2	27,530	0.01%
2019/04/23	2.1	267.49	8.1	266.45	268.00	-6.1	27,738	-0.02%
2019/04/22	3	266.33	0	0.00	266.00	3	27,610	0.01%
2019/04/19	5	267.19	7.4	267.22	264.50	-2.4	27,662	-0.01%
2019/04/18	2	264.00	7.3	264.10	264.50	-5.3	27,265	-0.02%
2019/04/17	3	261.67	10	261.50	261.50	-7	27,403	-0.03%
2019/04/16	2	256.50	2	256.50	257.00	0	27,151	0.00%
2019/04/15	0.2	255.00	4.1	255.12	255.50	-3.9	27,414	-0.01%
2019/04/12	0	251.50	1.1	251.97	252.00	-1	28,226	0.00%
2019/04/11	1.1	252.45	3	252.00	252.00	-1.9	28,568	-0.01%
2019/04/10	5	252.60	2	253.75	254.00	3	28,702	0.01%
2019/04/09	1	254.00	2	253.00	254.00	-1	28,762	0.00%
2019/04/08	5	251.00	1	251.50	253.00	4	28,748	0.01%
2019/04/03	1	247.00	2	248.00	246.50	-1	28,270	0.00%
2019/04/02	0	246.00	1	246.50	246.00	-1	28,177	0.00%
2019/04/01	3	248.47	8	249.63	245.50	-5	28,159	-0.02%
2019/03/29	1	242.10	2	244.00	245.50	-1	27,657	0.00%
2019/03/28	2	241.75	2	241.25	242.00	0	27,912	0.00%
2019/03/27	2	241.75	1	241.50	241.50	1	28,265	0.00%
2019/03/26	4	243.01	1	244.00	244.00	3	28,279	0.01%
2019/03/25	3.1	241.67	1.3	242.75	241.50	1.7	28,450	0.01%
2019/03/22	1	247.00	3	248.17	248.50	-2	28,447	-0.01%
2019/03/21	2	243.50	5.1	244.70	245.50	-3.1	28,709	-0.01%
2019/03/20	5	241.00	6	240.92	242.00	-1	28,808	0.00%
2019/03/19	1	238.52	25	239.00	240.50	-24	28,867	-0.08%
2019/03/18	0	240.00	3.2	240.00	241.00	-3.1	29,082	-0.01%
2019/03/15	0.2	238.00	15	237.97	239.00	-14.8	28,958	-0.05%
2019/03/14	10	236.40	2	234.50	234.50	8	28,816	0.03%
2019/03/13	25.1	236.50	2	235.75	237.00	23.1	29,199	0.08%
2019/03/12	2.1	236.47	3.4	235.65	235.50	-1.3	29,571	0.00%
2019/03/11	1.1	228.27	0	0.00	230.50	1.1	29,841	0.00%
2019/03/08	1.1	231.09	0	0.00	230.00	1.1	30,210	0.00%
2019/03/06	1	234.00	1	235.00	234.00	0	31,226	0.00%
2019/03/05	3.1	233.35	0	0.00	233.00	3.1	31,294	0.01%
2019/03/04	4	236.50	3	237.83	235.50	1	31,360	0.00%
2019/02/27	0.1	239.00	2	239.00	239.00	-1.9	31,209	-0.01%
2019/02/26	0.1	239.00	1.4	239.36	239.50	-1.3	30,872	0.00%
2019/02/25	8	237.44	3	238.33	238.00	5	30,829	0.02%
2019/02/22	4.1	235.02	3	235.50	236.50	1.1	31,016	0.00%
2019/02/21	2.1	234.79	6	235.92	236.50	-3.9	31,342	-0.01%
2019/02/20	1	232.06	12	233.88	234.50	-11	31,595	-0.03%
2019/02/19	0	229.00	0	0.00	229.00	0	31,867	0.00%
2019/02/18	3	229.01	4	230.00	230.00	-1	31,959	0.00%
2019/02/15	1.1	227.00	1.2	227.42	227.00	-0.1	32,010	0.00%
2019/02/14	2.1	228.46	3.2	228.25	227.00	-1.1	32,239	0.00%
2019/02/13	2.1	229.24	5	229.99	229.00	-3	32,233	-0.01%
2019/02/12	0	229.00	14	229.89	230.00	-14	32,143	-0.04%
2019/02/11	2.1	227.72	23	228.28	228.00	-20.9	32,066	-0.07%
2019/01/30	5.1	220.42	1.3	221.23	221.00	3.8	31,335	0.01%
2019/01/29	10.1	222.55	2	223.25	222.50	8.1	31,098	0.03%
2019/01/28	3	228.50	3	229.00	229.00	0	30,837	0.00%
2019/01/25	0.2	225.00	17	226.59	226.00	-16.8	30,916	-0.05%
2019/01/24	2	222.00	3	222.33	222.50	-1	30,838	0.00%
2019/01/23	1	220.50	0	0.00	220.50	1	31,354	0.00%
2019/01/22	0.2	222.00	6	222.17	223.00	-5.8	31,557	-0.02%
2019/01/21	2.3	220.79	6	221.58	221.00	-3.7	31,383	-0.01%
2019/01/18	5	218.40	2	219.00	218.50	3	31,533	0.01%
2019/01/17	2	218.76	4	220.38	220.50	-2	31,964	-0.01%
2019/01/16	3	218.83	0	0.00	217.50	3	32,350	0.01%
2019/01/15	0	221.00	4	219.88	221.00	-4	32,413	-0.01%
2019/01/14	0	219.00	0	0.00	218.50	0	32,253	0.00%
2019/01/11	2	219.02	11	219.77	220.50	-9	32,432	-0.03%
2019/01/10	0	216.50	1	216.00	216.00	-1	32,392	0.00%
2019/01/09	0	215.50	7	214.86	215.50	-7	32,755	-0.02%
2019/01/08	3	211.17	2	211.00	211.00	1	32,614	0.00%
2019/01/07	11.1	212.28	20	212.18	213.00	-8.9	32,940	-0.03%
2019/01/04	24	208.69	4	208.38	208.00	20	33,136	0.06%
2019/01/03	15	215.27	4	215.75	215.50	11	33,613	0.03%
2019/01/02	10	220.40	1.1	219.59	219.50	8.9	33,526	0.03%
2018/12/28	0	225.00	9	224.56	225.50	-9	33,826	-0.03%
2018/12/27	0.1	223.00	6.2	222.76	223.00	-6.1	34,005	-0.02%
2018/12/26	3.2	217.84	1.2	218.86	216.50	2	34,253	0.01%
2018/12/25	7	216.21	2	217.00	217.50	5	34,399	0.01%
2018/12/24	3	220.17	0	221.00	220.00	3	34,716	0.01%
2018/12/22	2	221.50	0	0.00	221.50	2	34,704	0.01%
2018/12/21	2.1	219.65	4.1	220.91	223.50	-2	35,278	-0.01%
2018/12/20	5	221.30	27	221.83	221.00	-22	35,193	-0.06%
2018/12/19	0	225.00	3	224.33	225.50	-3	35,022	-0.01%
2018/12/18	0	222.50	0	0.00	222.50	0	35,038	0.00%
2018/12/17	0	224.00	6	221.67	223.50	-6	35,117	-0.02%
2018/12/14	6.1	220.93	4	221.25	222.50	2.1	35,295	0.01%
2018/12/13	0	226.00	0	0.00	226.00	0	35,638	0.00%
2018/12/12	9	224.39	7	225.79	226.50	2	35,669	0.01%
2018/12/11	0	222.50	0	0.00	222.50	0	35,640	0.00%
2018/12/10	2	218.76	0.1	220.00	219.00	1.9	35,815	0.01%
2018/12/07	2	221.50	5	222.40	221.00	-3	36,117	-0.01%
2018/12/06	9	220.44	1	221.50	220.00	8	36,331	0.02%
2018/12/05	16	226.00	0	0.00	226.00	16	36,233	0.04%
2018/12/04	1	233.00	2	234.00	234.00	-1	36,215	0.00%
2018/12/03	3	233.34	17.1	232.54	235.00	-14	36,196	-0.04%
2018/11/30	5	228.00	3	229.00	225.50	2	36,035	0.01%
2018/11/29	2	231.23	1	230.00	229.00	1	35,850	0.00%
2018/11/28	0	226.50	3	224.67	226.50	-3	35,682	-0.01%
2018/11/27	1	220.08	5	223.60	224.00	-4	35,720	-0.01%
2018/11/26	4	220.88	13.1	222.50	223.00	-9.1	36,427	-0.02%
2018/11/23	1.2	218.15	2	219.25	218.50	-0.8	36,731	0.00%
2018/11/22	3	221.00	2	221.50	219.00	1	37,430	0.00%
2018/11/21	5	216.30	3.1	218.36	219.00	2	37,676	0.01%
2018/11/20	15	218.43	4	218.38	218.00	11	37,341	0.03%
2018/11/19	19	222.34	0	0.00	222.00	19	36,906	0.05%
2018/11/16	11	227.55	1	225.50	226.00	10	36,377	0.03%
2018/11/15	2	230.01	5	230.40	231.00	-3	35,810	-0.01%
2018/11/14	2	228.50	3	230.00	228.50	-1	35,673	0.00%
2018/11/13	13	225.08	7	226.86	227.50	6	35,623	0.02%
2018/11/12	3	231.51	10	233.00	231.50	-7	35,349	-0.02%
2018/11/09	13.1	231.85	0	0.00	231.00	13.1	35,281	0.04%
2018/11/08	1	236.00	1	237.50	236.50	0	35,214	0.00%
2018/11/07	6	233.08	5	234.30	234.00	1	35,094	0.00%
2018/11/06	0	234.50	0	0.00	234.50	0	34,818	0.00%
2018/11/05	2	233.02	5	234.80	235.00	-3	34,578	-0.01%
2018/11/02	1	235.00	9.1	234.47	236.50	-8.1	34,406	-0.02%
2018/11/01	6.1	234.43	7	235.86	235.50	-0.9	34,300	0.00%
2018/10/31	1.1	229.41	22	229.91	234.00	-20.9	34,006	-0.06%
2018/10/30	7	222.86	2	223.75	223.00	5	33,423	0.02%
2018/10/29	2	222.01	4	222.38	222.50	-2	33,362	-0.01%
2018/10/26	5	220.40	8	222.63	221.00	-3	33,434	-0.01%
2018/10/25	21	220.40	5.1	220.30	219.50	15.9	33,290	0.05%
2018/10/24	3	228.50	2	229.02	229.50	1	32,503	0.00%
2018/10/23	5	232.10	0	0.00	230.00	5	32,145	0.02%
2018/10/22	0.1	237.00	0	0.00	237.00	0.1	32,051	0.00%
2018/10/19	3	231.50	34	235.50	236.00	-31	32,078	-0.10%
2018/10/18	1	237.00	4	237.25	236.50	-3	31,964	-0.01%
2018/10/17	23	239.89	20	241.85	238.50	3	31,994	0.01%
2018/10/16	7.1	232.46	3	233.00	237.00	4.1	32,157	0.01%
2018/10/15	7	231.22	4	232.38	230.50	3	33,254	0.01%
2018/10/12	10.1	231.06	10	231.10	237.00	0.1	33,283	0.00%
2018/10/11	32	230.72	14	230.79	227.50	18	33,261	0.05%
2018/10/09	7.1	243.95	5	245.00	244.00	2.1	32,062	0.01%
2018/10/08	24	243.10	2	242.25	243.50	22	31,849	0.07%
2018/10/05	12	249.83	3.1	251.19	250.00	8.9	31,508	0.03%
2018/10/04	19	255.84	0	0.00	254.00	19	31,236	0.06%
2018/10/03	6	257.76	12	258.79	260.00	-6	30,961	-0.02%
2018/10/02	19	258.13	0	0.00	257.50	19	30,877	0.06%
2018/10/01	1	262.01	2	263.75	263.00	-1	30,924	0.00%
2018/09/28	3	260.84	0.1	262.50	262.50	2.9	31,075	0.01%
2018/09/27	4	263.88	9.1	265.11	265.00	-5.1	30,719	-0.02%
2018/09/26	3	262.34	4.1	262.64	263.50	-1.1	30,334	0.00%
2018/09/25	1.1	261.63	1	262.50	263.50	0.1	30,398	0.00%
2018/09/21	1	260.50	6	260.25	261.50	-5	30,551	-0.02%
2018/09/20	14.1	258.66	24	260.02	260.00	-9.9	30,582	-0.03%
2018/09/19	17	257.97	23.1	258.76	258.00	-6.1	30,735	-0.02%
2018/09/18	8	255.44	4	254.88	254.50	4	30,430	0.01%
2018/09/17	18	259.06	10	261.00	258.00	8	30,582	0.03%
2018/09/14	6.1	259.53	2	258.75	261.00	4.1	30,987	0.01%
2018/09/13	7	256.71	0.1	256.50	255.00	6.9	31,093	0.02%
2018/09/12	5	258.91	6	259.83	260.50	-1	31,010	0.00%
2018/09/11	21	260.36	3	260.00	260.00	18	31,058	0.06%
2018/09/10	3.1	264.49	22	265.48	264.50	-18.9	31,505	-0.06%
2018/09/07	0	0.00	3.2	263.00	264.00	-3.2	31,635	-0.01%
2018/09/06	2.2	263.05	1	268.00	261.00	1.2	31,607	0.00%
2018/09/05	2	259.77	8	261.94	264.00	-6	31,614	-0.02%
2018/09/04	7	256.64	8	258.25	257.50	-1	31,370	0.00%
2018/09/03	1	259.40	1	257.50	257.00	0	31,166	0.00%
2018/08/31	11.2	256.45	2	256.00	256.00	9.2	31,124	0.03%
2018/08/30	9	264.99	9.1	264.71	263.50	0	30,395	0.00%
2018/08/29	1	255.00	24	257.06	259.00	-23	30,087	-0.08%
2018/08/28	1.2	249.41	12.4	249.44	249.50	-11.2	29,601	-0.04%
2018/08/27	2	245.25	1	246.00	245.00	1	29,510	0.00%
2018/08/24	0	243.50	0.1	243.50	243.50	-0.1	29,809	0.00%
2018/08/23	3	244.00	2	244.25	244.50	1	31,180	0.00%
2018/08/22	0	0.00	4	242.00	242.00	-4	31,761	-0.01%
2018/08/21	0	241.00	0.1	241.00	241.00	0	31,896	0.00%
2018/08/20	0.1	239.50	0	0.00	239.50	0.1	31,991	0.00%
2018/08/17	4	240.00	1	239.50	239.50	3	31,983	0.01%
2018/08/16	6	238.67	8.1	239.82	239.00	-2.1	31,902	-0.01%
2018/08/15	3.1	240.53	2	240.75	241.50	1.1	32,029	0.00%
2018/08/14	4.1	242.77	5	244.30	243.50	-0.9	32,095	0.00%
2018/08/13	1	241.50	2	240.50	240.50	-1	32,080	0.00%
2018/08/10	6	245.50	0	0.00	245.00	6	32,252	0.02%
2018/08/09	0	0.00	3	247.50	247.00	-3	32,450	-0.01%
2018/08/08	1	246.97	7	246.64	247.50	-6	32,444	-0.02%
2018/08/07	2	243.25	6	241.50	241.50	-4	32,435	-0.01%
2018/08/06	1.1	244.60	1.1	246.39	245.50	0	32,428	0.00%
2018/08/03	3	246.00	0.2	246.00	247.00	2.8	32,568	0.01%
2018/08/02	4	246.74	3	244.83	244.50	1	32,607	0.00%
2018/08/01	0.2	247.00	7	247.64	248.00	-6.8	32,821	-0.02%
2018/07/31	6.2	243.06	5.1	244.81	246.00	1.1	32,997	0.00%
2018/07/30	0.1	244.50	7	245.07	245.50	-6.9	32,923	-0.02%
2018/07/27	0.1	243.50	13	243.35	244.50	-12.9	33,017	-0.04%
2018/07/26	7	240.93	4	241.13	241.00	3	33,123	0.01%
2018/07/25	4	239.00	4	240.50	240.50	0	33,250	0.00%
2018/07/24	3	239.50	2	241.00	241.00	1	33,366	0.00%
2018/07/23	7.1	238.73	16	242.50	241.00	-8.9	33,482	-0.03%
2018/07/20	2.1	234.59	26.1	234.96	237.50	-23.9	33,414	-0.07%
2018/07/19	5.4	225.93	17	226.12	224.50	-11.6	32,463	-0.04%
2018/07/18	5	223.10	5	223.40	223.00	0	32,412	0.00%
2018/07/17	4	221.75	0	0.00	221.50	4	32,829	0.01%
2018/07/16	7	224.29	1	224.50	223.50	6	34,591	0.02%
2018/07/13	1.1	223.05	17.1	223.71	224.50	-16	34,853	-0.05%
2018/07/12	12.1	220.18	14	220.29	220.50	-1.9	35,054	-0.01%
2018/07/11	16	218.81	8	219.50	220.00	8	35,369	0.02%
2018/07/10	1	222.98	7	223.00	222.00	-6	35,343	-0.02%
2018/07/09	3	221.17	36	221.01	221.50	-33	35,335	-0.09%
2018/07/06	21.1	215.53	52.1	217.12	217.00	-31	34,988	-0.09%
2018/07/05	13	214.04	5	215.00	214.50	8	34,825	0.02%
2018/07/04	27.2	216.28	15.4	216.93	216.00	11.9	34,940	0.03%
2018/07/03	14	214.36	9	216.72	214.50	5	35,262	0.01%
2018/07/02	20	215.53	59	218.27	214.00	-39	35,380	-0.11%
2018/06/29	53	212.49	60	216.01	216.50	-7	35,116	-0.02%
2018/06/28	2.1	211.32	5	211.40	212.00	-2.9	34,561	-0.01%
2018/06/27	11	213.23	9	213.17	213.00	2	34,197	0.01%
2018/06/26	37	214.42	5	213.90	214.50	32	34,118	0.09%
2018/06/25	50.1	219.20	38	219.91	218.00	12.1	33,893	0.04%
2018/06/22	45.3	225.39	27	226.54	227.50	18.3	33,591	0.05%
2018/06/21	32.2	226.80	5	226.50	226.50	27.2	33,470	0.08%
2018/06/20	1.1	224.19	47	226.78	226.00	-45.9	33,799	-0.14%
2018/06/19	60	225.18	4	225.25	225.00	56	33,570	0.17%
2018/06/15	12	224.40	56	229.96	231.00	-44	33,033	-0.13%
2018/06/14	53	227.53	0.1	228.00	226.50	53	32,572	0.16%
2018/06/13	3.1	230.07	47	230.79	232.00	-43.9	32,313	-0.14%
2018/06/12	15	224.94	19	227.34	229.00	-4	32,759	-0.01%
2018/06/11	11	225.59	16	226.13	226.00	-5	32,578	-0.02%
2018/06/08	33	226.65	2	226.75	227.00	31	32,607	0.10%
2018/06/07	0	0.00	2	230.00	230.00	-2	32,765	-0.01%
2018/06/06	0	0.00	15	229.27	230.00	-15	32,750	-0.05%
2018/06/05	13.1	227.97	11	229.09	229.00	2	32,574	0.01%
2018/06/04	9.1	228.23	23	228.41	229.00	-13.9	32,455	-0.04%
2018/06/01	4	224.50	3.1	225.49	224.00	0.9	32,440	0.00%
2018/05/31	7	221.44	3	223.50	224.00	4	32,409	0.01%
2018/05/30	16.1	221.04	2	221.28	221.00	14.1	31,255	0.04%
2018/05/29	4	224.13	0	0.00	225.00	4	31,011	0.01%
2018/05/28	5	228.50	0	0.00	227.00	5	31,243	0.02%
2018/05/25	0	0.00	1	229.00	228.50	-1	31,628	0.00%
2018/05/24	8	229.25	0	0.00	229.00	8	31,951	0.03%
2018/05/23	17	229.56	11	231.23	228.50	6	32,176	0.02%
2018/05/22	27.2	229.72	13.1	232.52	229.00	14.1	32,384	0.04%
2018/05/21	1.1	229.44	34.1	228.60	229.00	-33	33,201	-0.10%
2018/05/18	14	224.50	0	224.50	223.50	14	33,520	0.04%
2018/05/17	17	228.09	0	0.00	226.50	17	34,144	0.05%
2018/05/16	6	229.25	2	229.51	230.50	4	34,198	0.01%
2018/05/15	23	230.35	6	231.92	230.50	17	35,284	0.05%
2018/05/14	6	233.25	7	233.64	233.00	-1	36,592	0.00%
2018/05/11	22.1	231.62	34	233.25	233.00	-11.9	36,958	-0.03%
2018/05/10	4	229.88	3	230.99	229.50	1	36,874	0.00%
2018/05/09	3.3	230.00	20.3	230.17	229.50	-17	36,923	-0.05%
2018/05/08	7	227.00	27	226.85	228.00	-20	37,064	-0.05%
2018/05/07	13.3	223.76	13	224.15	223.50	0.3	37,006	0.00%
2018/05/04	1	223.50	1	223.50	223.00	0	37,110	0.00%
2018/05/03	6.1	220.52	3	221.00	220.50	3.1	37,294	0.01%
2018/05/02	27.1	224.39	4	222.50	223.00	23.1	37,478	0.06%
2018/04/30	3	227.50	18.1	227.42	227.00	-15.1	37,532	-0.04%
2018/04/27	3.1	223.68	1	225.00	223.50	2.1	37,613	0.01%
2018/04/26	9.1	223.00	13.2	223.57	222.00	-4.2	37,760	-0.01%
2018/04/25	22	225.23	6.3	225.39	225.00	15.7	37,796	0.04%
2018/04/24	13.2	226.03	17.5	226.80	227.00	-4.3	37,849	-0.01%
2018/04/23	19.2	226.39	1	227.00	226.50	18.2	37,800	0.05%
2018/04/20	55.1	229.50	46	229.77	229.00	9.1	36,980	0.02%
2018/04/19	10	244.15	28	243.27	244.50	-18	35,299	-0.05%
2018/04/18	5	238.50	7	239.36	238.00	-2	35,126	-0.01%
2018/04/17	49.1	239.45	6	238.10	238.00	43.1	34,926	0.12%
2018/04/16	0	244.50	1	243.00	243.50	-1	34,607	0.00%
2018/04/13	4.1	244.53	2	244.50	244.50	2.1	34,619	0.01%
2018/04/12	17	245.35	7	248.50	245.00	10	34,627	0.03%
2018/04/11	7.1	246.94	13	247.85	248.00	-5.9	34,661	-0.02%
2018/04/10	17	245.68	14	247.61	245.50	3	34,785	0.01%
2018/04/09	22.1	244.75	19	246.55	245.00	3.1	34,854	0.01%
2018/04/03	8	243.13	1	243.50	244.00	7	34,577	0.02%
2018/04/02	2	245.50	0.3	247.00	246.50	1.7	34,396	0.00%
2018/03/31	10	247.50	17	247.71	247.50	-7	34,507	-0.02%
2018/03/30	18	246.22	23	248.43	246.00	-5	34,655	-0.01%
2018/03/29	6	243.17	7	244.93	244.00	-1	34,601	0.00%
2018/03/28	24	245.13	0	0.00	245.00	24	34,075	0.07%
2018/03/27	3.2	247.36	2	248.75	251.00	1.2	33,899	0.00%
2018/03/26	3	241.67	4.1	243.28	243.50	-1.1	33,692	0.00%
2018/03/23	9.1	245.84	1	245.00	245.00	8.1	33,514	0.02%
2018/03/22	22	250.30	1.1	254.35	251.50	21	33,070	0.06%
2018/03/21	0	0.00	1	255.00	252.50	-1	32,862	0.00%
2018/03/20	1.1	252.06	0	0.00	253.00	1.1	33,090	0.00%
2018/03/19	9	252.40	4	254.00	255.00	5	33,013	0.02%
2018/03/16	8.3	252.02	11	252.45	255.00	-2.7	32,954	-0.01%
2018/03/15	0	255.00	0.1	255.00	255.00	0	32,269	0.00%
2018/03/14	1.1	256.02	0	0.00	257.00	1.1	32,291	0.00%
2018/03/13	0	0.00	3	258.17	259.00	-3	32,532	-0.01%
2018/03/12	1.1	254.89	2	254.50	254.00	-0.9	32,664	0.00%
2018/03/09	0.1	250.00	1	250.00	250.50	-0.9	32,824	0.00%
2018/03/08	0.1	249.50	4	250.75	249.50	-3.9	32,997	-0.01%
2018/03/07	15	247.50	0	0.00	247.00	15	33,036	0.05%
2018/03/06	12.1	246.31	11	248.23	250.00	1.1	33,170	0.00%
2018/03/05	1	242.00	0.3	242.00	241.50	0.8	34,461	0.00%
2018/03/02	3.1	239.56	7	239.21	240.00	-3.9	34,446	-0.01%
2018/03/01	1	243.03	1	243.50	243.00	0	34,659	0.00%
2018/02/27	1.1	247.92	1	250.50	246.00	0.1	34,534	0.00%
2018/02/26	0	247.00	6	247.08	246.50	-6	34,040	-0.02%
2018/02/23	2.1	243.32	0	0.00	245.00	2.1	33,597	0.01%
2018/02/22	1.1	240.14	0	0.00	239.50	1.1	33,593	0.00%
2018/02/21	1	243.50	8	243.50	242.50	-7	33,281	-0.02%
2018/02/12	11	235.77	5	236.10	236.50	6	32,361	0.02%
2018/02/09	20.1	230.55	11	231.14	232.50	9.1	32,079	0.03%
2018/02/08	0	0.00	8	239.56	238.50	-8	31,259	-0.03%
2018/02/07	8	242.50	4.1	242.48	240.00	3.9	31,221	0.01%
2018/02/06	40.1	238.84	26.1	240.12	239.00	14	30,169	0.05%
2018/02/05	13	251.73	2	253.50	253.00	11	28,665	0.04%
2018/02/02	19	256.98	17	258.85	259.50	2	28,141	0.01%
2018/02/01	1	260.50	1.8	259.22	259.50	-0.8	28,051	0.00%
2018/01/31	10.1	254.01	46	253.72	255.00	-35.9	27,779	-0.13%
2018/01/30	14	253.96	0	0.00	253.00	14	27,379	0.05%
2018/01/29	4	255.77	2	256.50	258.50	2	27,115	0.01%
2018/01/26	23	255.93	5	256.50	255.00	18	26,890	0.07%
2018/01/25	1.1	258.47	10	257.00	258.00	-8.9	26,495	-0.03%
2018/01/24	11	260.00	7.4	261.33	258.00	3.7	26,090	0.01%
2018/01/23	7.3	263.34	10	264.40	266.00	-2.8	25,771	-0.01%
2018/01/22	2.2	259.80	1.1	260.95	261.50	1.1	25,676	0.00%
2018/01/19	1.3	254.80	8.2	254.18	255.50	-7	25,252	-0.03%
2018/01/18	2	248.99	14.2	247.49	248.50	-12.2	24,628	-0.05%
2018/01/17	1	242.47	2	242.75	242.00	-1	24,080	0.00%
2018/01/16	2	239.26	1	240.00	240.50	1	23,694	0.00%
2018/01/15	0.1	239.00	58	238.68	240.00	-57.9	23,596	-0.25%
2018/01/12	0	237.00	2	235.01	237.00	-2	23,548	-0.01%
2018/01/11	2	233.50	2	233.25	235.00	0	23,580	0.00%
2018/01/10	5	236.40	1.2	237.33	236.50	3.8	23,554	0.02%
2018/01/09	16	241.44	0	0.00	242.00	16	23,454	0.07%
2018/01/08	20.1	241.74	2	241.50	242.00	18.1	23,468	0.08%
2018/01/05	0.1	239.00	3	239.83	240.00	-2.9	23,517	-0.01%
2018/01/04	2	238.75	3	240.00	239.50	-1	23,848	0.00%
2018/01/03	3.1	236.34	2	236.50	237.00	1.1	24,422	0.00%
2018/01/02	0.1	232.00	16	231.69	232.50	-15.9	24,194	-0.07%