台積電 (2330)-群益金鼎-海山券商分點個股進出

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
865
漲跌
▼4
漲幅
-0.46%
成交量
25,298張
產業
上市半導體類股
9650人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台積電 (2330)籌碼相關－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/05/28	6.4	866.38	2	872.00	865.00	4.4	39,320	0.01%
2024/05/27	9.8	870.57	2	875.00	869.00	7.8	39,804	0.02%
2024/05/24	6.9	866.86	4	869.25	867.00	2.9	39,909	0.01%
2024/05/23	4.1	873.75	6.2	873.78	875.00	-2.2	39,820	-0.01%
2024/05/22	1.1	846.23	17.9	855.98	864.00	-16.8	39,973	-0.04%
2024/05/21	0	836.75	12	839.08	841.00	-12	39,914	-0.03%
2024/05/20	6.1	827.98	2.4	832.36	835.00	3.7	40,095	0.01%
2024/05/17	3.1	838.36	5	843.58	835.00	-1.9	40,117	0.00%
2024/05/16	11.1	842.33	8.1	849.56	841.00	3.1	40,253	0.01%
2024/05/15	1.1	839.79	9.7	839.60	839.00	-8.6	40,258	-0.02%
2024/05/14	3	814.68	54.4	823.50	825.00	-51.4	41,481	-0.12%
2024/05/13	3	820.65	18.9	821.46	819.00	-15.8	41,736	-0.04%
2024/05/10	0.1	804.14	8	803.89	802.00	-7.9	41,595	-0.02%
2024/05/09	30.2	798.80	1.1	800.75	796.00	29.1	41,926	0.07%
2024/05/08	2.2	793.91	8	799.00	802.00	-5.8	42,249	-0.01%
2024/05/07	5.2	797.27	3.4	797.73	800.00	1.8	42,488	0.00%
2024/05/06	0.1	788.00	4.6	791.08	786.00	-4.5	42,386	-0.01%
2024/05/03	3.2	779.22	1	786.99	780.00	2.2	42,528	0.01%
2024/05/02	15.1	774.63	0	782.00	772.00	15.1	42,896	0.04%
2024/04/30	4.3	795.48	5	799.38	790.00	-0.6	42,664	0.00%
2024/04/29	1.5	791.00	3.4	793.00	795.00	-1.9	42,697	0.00%
2024/04/26	0.2	784.58	11.6	785.46	782.00	-11.4	43,335	-0.03%
2024/04/25	10.9	768.10	1	769.98	766.00	9.9	45,474	0.02%
2024/04/24	21.1	774.74	5.7	778.14	783.00	15.4	45,451	0.03%
2024/04/23	1.3	756.77	3.2	756.04	754.00	-1.9	45,504	0.00%
2024/04/22	12.6	749.12	12.1	745.90	742.00	0.5	45,451	0.00%
2024/04/19	133.6	758.92	22.8	752.36	750.00	110.8	45,029	0.25%	大買/鉅額交易
2024/04/18	19.3	801.10	5.2	801.51	804.00	14.2	43,123	0.03%
2024/04/17	13.4	798.66	11.3	799.64	804.00	2	42,797	0.00%
2024/04/16	81.3	787.98	17.3	796.01	788.00	64	42,440	0.15%
2024/04/15	16.1	807.40	16	806.88	806.00	0.1	41,990	0.00%
2024/04/12	6.3	822.45	2.3	820.17	818.00	4.1	41,638	0.01%
2024/04/11	2	815.49	1	814.00	820.00	1	41,415	0.00%
2024/04/10	3.1	813.80	2.1	815.57	815.00	1	41,251	0.00%
2024/04/09	1.1	818.42	37.9	807.80	819.00	-36.7	41,412	-0.09%
2024/04/08	8	786.25	6.3	789.13	783.00	1.7	40,900	0.00%
2024/04/03	10.3	781.42	9.4	783.47	780.00	0.9	40,670	0.00%
2024/04/02	9	788.11	16.5	786.21	790.00	-7.5	40,580	-0.02%
2024/04/01	12.3	774.54	3.2	779.99	770.00	9	40,503	0.02%
2024/03/29	8	774.02	9.3	775.80	779.00	-1.3	40,421	0.00%
2024/03/28	5.2	771.25	1.2	775.42	769.00	4	40,274	0.01%
2024/03/27	1	780.09	1.1	781.99	779.00	0	40,132	0.00%
2024/03/26	3.1	782.48	6.3	786.37	782.00	-3.2	40,235	-0.01%
2024/03/25	35	781.31	2.2	782.48	780.00	32.8	40,186	0.08%
2024/03/22	0.3	779.92	1.1	787.45	785.00	-0.8	40,326	0.00%
2024/03/21	9.5	780.95	17.5	779.25	784.00	-8	40,250	-0.02%
2024/03/20	2.7	759.00	0	761.00	758.00	2.7	40,390	0.01%
2024/03/19	2.3	761.20	0.7	763.00	762.00	1.5	40,358	0.00%
2024/03/18	7.1	762.01	2.3	759.26	764.00	4.8	40,239	0.01%
2024/03/15	22.5	767.22	3	763.33	753.00	19.5	40,003	0.05%
2024/03/14	67.1	779.90	4.5	778.98	784.00	62.6	39,238	0.16%
2024/03/13	7.1	782.68	6.2	779.74	779.00	0.9	39,097	0.00%
2024/03/12	14.7	760.47	8.4	759.07	770.00	6.3	38,832	0.02%
2024/03/11	15.8	766.68	9.9	769.46	766.00	5.9	38,223	0.02%
2024/03/08	9.8	786.73	23	786.63	784.00	-13.3	37,515	-0.04%
2024/03/07	4.5	762.73	16.7	761.27	760.00	-12.2	36,513	-0.03%
2024/03/06	1.1	734.89	4.4	731.94	735.00	-3.3	35,786	-0.01%
2024/03/05	16.3	732.40	13.2	733.24	730.00	3	35,845	0.01%
2024/03/04	3.3	721.55	42.5	719.34	725.00	-39.3	35,187	-0.11%
2024/03/01	11.1	690.28	2	689.00	689.00	9.1	34,147	0.03%
2024/02/29	5.3	689.60	1	693.00	690.00	4.2	34,066	0.01%
2024/02/27	1.5	694.35	2.5	697.58	698.00	-1	33,328	0.00%
2024/02/26	7.1	698.00	4.2	697.29	698.00	2.9	33,020	0.01%
2024/02/23	3	697.99	10	699.83	697.00	-7	32,906	-0.02%
2024/02/22	3	692.96	7.4	690.56	692.00	-4.4	32,731	-0.01%
2024/02/21	5.3	679.11	2.5	681.51	681.00	2.8	32,546	0.01%
2024/02/20	3.1	683.70	2.3	684.48	687.00	0.8	32,404	0.00%
2024/02/19	4.6	678.63	0.3	680.32	678.00	4.3	32,373	0.01%
2024/02/16	10.5	685.88	9.5	690.51	683.00	1	32,637	0.00%
2024/02/15	18.5	697.22	37.1	698.82	697.00	-18.6	32,260	-0.06%
2024/02/05	5.1	642.81	10.6	644.40	646.00	-5.6	31,111	-0.02%
2024/02/02	6.2	631.30	6.9	632.97	635.00	-0.7	30,594	0.00%
2024/02/01	5.7	621.21	3.7	621.42	628.00	2	30,374	0.01%
2024/01/31	17.2	630.91	2.4	629.85	628.00	14.8	29,881	0.05%
2024/01/30	2.6	644.37	3.6	645.72	642.00	-1	29,440	0.00%
2024/01/29	2.1	646.90	5.9	645.50	648.00	-3.8	29,324	-0.01%
2024/01/26	3.1	642.07	9.2	644.09	644.00	-6.1	29,119	-0.02%
2024/01/25	2.4	638.35	29.4	638.07	642.00	-27	28,924	-0.09%
2024/01/24	11.1	627.10	3.1	628.68	627.00	8	28,285	0.03%
2024/01/23	33	625.85	9.7	626.19	628.00	23.3	28,269	0.08%
2024/01/22	40	625.00	2.6	625.56	626.00	37.5	27,943	0.13%
2024/01/19	8.1	619.98	139.9	619.37	626.00	-131.8	27,121	-0.49%	大賣/鉅額交易
2024/01/18	6.3	587.78	8.5	587.62	588.00	-2.2	24,908	-0.01%
2024/01/17	0.2	579.93	7.2	580.87	581.00	-7	24,732	-0.03%
2024/01/16	4.3	580.73	2.5	583.68	580.00	1.8	24,272	0.01%
2024/01/15	2	589.00	3.4	588.62	586.00	-1.4	24,197	-0.01%
2024/01/12	0	0.00	5.3	585.13	584.00	-5.3	24,611	-0.02%
2024/01/11	0.3	585.00	5.7	586.06	586.00	-5.4	24,717	-0.02%
2024/01/10	0.1	585.00	1.1	585.73	584.00	-1	24,757	0.00%
2024/01/09	3	585.33	15	586.88	586.00	-12	24,846	-0.05%
2024/01/08	0	0.00	6	582.67	583.00	-6	24,802	-0.02%
2024/01/05	3.4	576.06	0	0.00	576.00	3.4	25,025	0.01%
2024/01/04	2.1	579.98	0	0.00	580.00	2.1	25,291	0.01%
2024/01/03	12.7	580.04	1	578.12	578.00	11.6	25,813	0.05%
2024/01/02	0.1	589.72	1.1	590.18	593.00	-1	25,450	0.00%
2023/12/29	0.1	590.95	1.2	592.76	593.00	-1.2	25,432	0.00%
2023/12/28	2.6	590.81	7	591.32	593.00	-4.4	25,597	-0.02%
2023/12/27	8.8	591.38	30.1	589.66	592.00	-21.2	25,414	-0.08%
2023/12/26	1.2	585.67	5.4	585.33	586.00	-4.2	25,282	-0.02%
2023/12/25	0.1	581.00	2	584.00	581.00	-2	25,343	-0.01%
2023/12/22	0	0.00	0.2	580.00	582.00	-0.2	25,464	0.00%
2023/12/21	12.9	576.53	1	577.00	577.00	11.9	25,591	0.05%
2023/12/20	0.3	584.61	3	585.00	585.00	-2.7	25,461	-0.01%
2023/12/19	1	583.00	4.5	585.28	585.00	-3.5	25,310	-0.01%
2023/12/18	1	577.03	5.5	583.85	585.00	-4.5	25,370	-0.02%
2023/12/15	1.1	580.20	11.1	585.08	585.00	-10	25,345	-0.04%
2023/12/14	0	0.00	17.4	580.90	582.00	-17.4	24,755	-0.07%
2023/12/13	2.9	576.66	0.1	578.00	577.00	2.9	24,710	0.01%
2023/12/12	2.3	577.40	1.1	579.74	578.00	1.2	25,035	0.00%
2023/12/11	2	573.50	0	574.00	574.00	2	24,831	0.01%
2023/12/08	1.1	570.34	2.3	572.36	570.00	-1.2	24,645	0.00%
2023/12/07	2	567.97	2	567.00	566.00	0	24,353	0.00%
2023/12/06	2.2	570.19	2	572.50	570.00	0.2	24,250	0.00%
2023/12/05	2.5	568.61	1.2	568.58	570.00	1.3	24,146	0.01%
2023/12/04	9.5	574.73	2.4	576.50	574.00	7.1	24,120	0.03%
2023/12/01	1	579.00	1.1	574.36	579.00	-0.1	23,907	0.00%
2023/11/30	2.4	571.73	0	0.00	577.00	2.4	23,643	0.01%
2023/11/29	5.1	572.61	7	577.00	574.00	-1.9	23,015	-0.01%
2023/11/28	1	573.94	17	575.00	575.00	-16	22,828	-0.07%
2023/11/27	5.8	569.98	4.6	570.11	568.00	1.2	23,063	0.01%
2023/11/24	1.3	575.12	1	577.00	575.00	0.3	23,006	0.00%
2023/11/23	1.2	577.98	1	576.00	578.00	0.2	23,014	0.00%
2023/11/22	11.7	576.07	4	576.50	577.00	7.7	22,923	0.03%
2023/11/21	1.2	583.83	9.4	583.90	585.00	-8.2	22,959	-0.04%
2023/11/20	2.4	576.53	1	576.99	577.00	1.3	22,748	0.01%
2023/11/17	6	581.33	0.8	580.07	580.00	5.2	22,725	0.02%
2023/11/16	0	580.00	5.7	580.63	583.00	-5.7	22,602	-0.03%
2023/11/15	2.7	579.12	22.8	580.67	581.00	-20	22,408	-0.09%
2023/11/14	2.8	572.53	7.4	573.86	572.00	-4.6	21,864	-0.02%
2023/11/13	21.4	572.23	48.3	576.30	571.00	-26.9	21,885	-0.12%
2023/11/10	9.1	556.87	1.1	556.30	557.00	8	21,625	0.04%
2023/11/09	0.4	554.46	1.4	554.76	557.00	-1	21,644	0.00%
2023/11/08	0.6	555.00	4.1	556.03	556.00	-3.6	21,773	-0.02%
2023/11/07	0	0.00	3.1	552.35	555.00	-3.1	21,811	-0.01%
2023/11/06	2.1	550.09	6.3	554.75	550.00	-4.2	21,863	-0.02%
2023/11/03	1.2	548.71	2.6	548.69	549.00	-1.4	21,616	-0.01%
2023/11/02	2	538.00	18.1	541.07	547.00	-16.1	21,676	-0.07%
2023/11/01	3	529.67	1	532.00	528.00	2	21,426	0.01%
2023/10/31	4.1	530.06	0	0.00	529.00	4.1	21,637	0.02%
2023/10/30	12.1	530.76	2	531.50	532.00	10.1	21,635	0.05%
2023/10/27	0.4	533.51	0	0.00	533.00	0.4	21,549	0.00%
2023/10/26	18.5	532.50	3.1	533.65	531.00	15.4	21,691	0.07%
2023/10/25	0	0.00	1.5	547.67	544.00	-1.5	21,530	-0.01%
2023/10/24	3.1	542.74	0	0.00	544.00	3.1	21,458	0.01%
2023/10/23	4.2	546.43	6	546.83	544.00	-1.8	21,430	-0.01%
2023/10/20	2.4	550.93	23.9	551.94	556.00	-21.5	21,377	-0.10%
2023/10/19	0.5	543.79	5.6	543.57	546.00	-5.1	21,032	-0.02%
2023/10/18	1.4	540.91	2	547.00	540.00	-0.6	21,428	0.00%
2023/10/17	0.1	549.00	3.1	551.29	551.00	-3	21,240	-0.01%
2023/10/16	5.4	543.87	3.1	543.00	545.00	2.3	21,309	0.01%
2023/10/13	0	0.00	16.4	550.70	553.00	-16.4	21,326	-0.08%
2023/10/12	7	547.44	19.8	548.88	550.00	-12.8	21,037	-0.06%
2023/10/11	1	541.97	27	542.64	544.00	-26	20,854	-0.12%
2023/10/06	0	531.00	1.1	530.98	532.00	-1	20,500	-0.01%
2023/10/05	1.1	527.07	7.2	524.67	528.00	-6.1	20,505	-0.03%
2023/10/04	3.9	520.10	1	521.00	520.00	2.9	20,386	0.01%
2023/10/03	0.1	531.31	1.1	531.04	529.00	-1	20,221	0.00%
2023/10/02	5.5	532.55	4.1	531.75	533.00	1.5	20,293	0.01%
2023/09/28	2.3	522.93	0	525.00	523.00	2.3	20,345	0.01%
2023/09/27	1.1	521.06	1	520.00	522.00	0.1	20,265	0.00%
2023/09/26	18.7	520.81	1	521.98	519.00	17.7	20,271	0.09%
2023/09/25	5.5	525.37	2	526.00	525.00	3.5	20,079	0.02%
2023/09/22	16.5	522.98	1.2	524.00	522.00	15.3	20,171	0.08%
2023/09/21	16.9	528.38	3	527.00	527.00	13.9	19,970	0.07%
2023/09/20	12.5	535.59	2.1	536.10	535.00	10.4	19,742	0.05%
2023/09/19	5.8	539.73	0	0.00	538.00	5.8	19,690	0.03%
2023/09/18	29	543.37	1	542.06	540.00	28	19,827	0.14%
2023/09/15	5.1	550.42	12.5	556.97	558.00	-7.4	19,578	-0.04%
2023/09/14	0.1	545.65	6.2	547.42	550.00	-6.1	19,139	-0.03%
2023/09/13	2.1	542.55	0	546.20	541.00	2	19,092	0.01%
2023/09/12	1.2	542.75	2	536.00	544.00	-0.8	19,458	0.00%
2023/09/11	0.8	537.26	3	537.33	536.00	-2.2	19,647	-0.01%
2023/09/08	4.9	536.94	1.1	536.29	539.00	3.8	19,796	0.02%
2023/09/07	3.6	544.76	3	545.33	542.00	0.6	20,476	0.00%
2023/09/06	27	550.11	1	552.00	550.00	26	20,571	0.13%
2023/09/05	0	552.91	0	552.38	552.00	0	20,653	0.00%
2023/09/04	2	556.50	1.1	553.11	557.00	0.9	20,834	0.00%
2023/09/01	3.2	548.11	2	548.50	548.00	1.2	21,135	0.01%
2023/08/31	1.3	549.41	3	550.67	549.00	-1.7	21,244	-0.01%
2023/08/30	4.2	558.20	3.5	556.63	555.00	0.7	20,850	0.00%
2023/08/29	0.3	549.83	7	546.57	552.00	-6.7	21,101	-0.03%
2023/08/28	0	552.00	4.4	551.75	549.00	-4.3	21,334	-0.02%
2023/08/25	15.7	549.41	2.1	547.52	546.00	13.6	22,536	0.06%
2023/08/24	5.8	559.61	10.5	561.52	564.00	-4.7	22,803	-0.02%
2023/08/23	4	550.99	5.2	547.61	552.00	-1.2	23,325	-0.01%
2023/08/22	9.1	541.44	0	541.00	541.00	9.1	24,576	0.04%
2023/08/21	5.8	537.20	3	536.00	537.00	2.8	25,396	0.01%
2023/08/18	4.2	540.38	3.3	541.31	539.00	1	25,437	0.00%
2023/08/17	2	543.97	1.1	544.09	544.00	0.9	25,471	0.00%
2023/08/16	4.7	539.54	2	538.02	542.00	2.7	25,376	0.01%
2023/08/15	3	542.33	0.4	542.16	542.00	2.6	25,440	0.01%
2023/08/14	8.7	540.17	6.2	539.77	541.00	2.5	25,923	0.01%
2023/08/11	13.8	550.51	0.1	551.00	546.00	13.8	26,265	0.05%
2023/08/10	0.4	552.29	37.3	552.03	551.00	-36.9	26,324	-0.14%
2023/08/09	5	550.00	2.1	554.94	554.00	2.9	26,248	0.01%
2023/08/08	4.4	552.83	1	553.00	552.00	3.4	26,315	0.01%
2023/08/07	2.2	560.00	0	0.00	558.00	2.2	26,222	0.01%
2023/08/04	3.9	555.43	2	556.50	554.00	1.9	26,296	0.01%
2023/08/02	6.8	559.80	4	560.75	561.00	2.8	26,129	0.01%
2023/08/01	1.3	566.09	0	0.00	567.00	1.3	25,890	0.00%
2023/07/31	5.3	563.82	0	0.00	565.00	5.3	25,744	0.02%
2023/07/28	3.2	567.14	3.2	570.44	567.00	0	25,560	0.00%
2023/07/27	2.1	568.05	1	569.00	569.00	1.1	25,440	0.00%
2023/07/26	6.7	565.40	0	565.00	566.00	6.7	25,492	0.03%
2023/07/25	0.5	566.62	4.1	568.27	569.00	-3.6	25,684	-0.01%
2023/07/24	2.8	558.77	9	557.56	558.00	-6.2	25,850	-0.02%
2023/07/21	37.1	560.57	29.8	560.02	560.00	7.3	25,950	0.03%
2023/07/20	3.3	579.13	0	580.00	579.00	3.3	25,786	0.01%
2023/07/19	2.1	580.53	6.2	582.71	581.00	-4.1	25,816	-0.02%
2023/07/18	3.9	584.18	4	584.75	581.00	-0.1	25,858	0.00%
2023/07/17	1.6	588.25	1	587.98	591.00	0.6	25,796	0.00%
2023/07/14	0	0.00	9.6	590.07	591.00	-9.6	25,918	-0.04%
2023/07/13	2.5	587.79	18.5	586.87	585.00	-16	25,786	-0.06%
2023/07/12	4.2	574.76	0	0.00	578.00	4.2	25,606	0.02%
2023/07/11	0	0.00	9.2	573.10	577.00	-9.2	25,648	-0.04%
2023/07/10	9.1	566.99	3.1	569.64	565.00	6	25,775	0.02%
2023/07/07	3.5	566.21	1	568.00	565.00	2.5	25,865	0.01%
2023/07/06	10.5	570.28	1	565.00	565.00	9.5	25,930	0.04%
2023/07/05	12.1	581.83	1.3	586.85	582.00	10.8	25,578	0.04%
2023/07/04	1.1	583.78	0	583.22	585.00	1.1	25,472	0.00%
2023/07/03	1	578.00	0.4	578.17	579.00	0.6	25,609	0.00%
2023/06/30	2.1	569.04	2	572.00	576.00	0.1	25,755	0.00%
2023/06/29	2.1	572.52	1	579.00	573.00	1.1	25,697	0.00%
2023/06/28	1.1	572.10	0.2	574.50	574.00	0.9	25,703	0.00%
2023/06/27	2.3	570.47	2.1	574.00	572.00	0.3	25,687	0.00%
2023/06/26	2.8	575.41	2.2	575.91	574.00	0.6	25,597	0.00%
2023/06/21	10.1	579.69	1.1	581.00	581.00	9	25,510	0.04%
2023/06/20	0.1	581.00	0	581.00	583.00	0.1	25,594	0.00%
2023/06/19	1.4	583.96	3	582.67	583.00	-1.6	26,029	-0.01%
2023/06/16	3.2	586.31	1	589.00	589.00	2.2	26,095	0.01%
2023/06/15	48.4	590.38	4.9	589.53	591.00	43.5	25,657	0.17%
2023/06/14	5.1	588.62	1.8	589.09	590.00	3.2	25,753	0.01%
2023/06/13	5.1	591.20	19.9	591.06	593.00	-14.8	25,726	-0.06%
2023/06/12	4.2	573.68	5.6	573.44	574.00	-1.4	25,178	-0.01%
2023/06/09	0	0.00	3.1	564.67	565.00	-3.1	25,079	-0.01%
2023/06/08	3.2	560.52	3	561.34	559.00	0.1	25,120	0.00%
2023/06/07	1	566.00	8.4	565.57	568.00	-7.3	25,136	-0.03%
2023/06/06	1	559.00	5	559.40	560.00	-4	25,036	-0.02%
2023/06/05	2.3	556.43	0	0.00	555.00	2.3	25,107	0.01%
2023/06/02	5.1	559.02	4.6	561.08	562.00	0.5	25,241	0.00%
2023/06/01	1.1	551.00	1.1	552.00	551.00	0	25,103	0.00%
2023/05/31	6.3	555.73	3	557.33	558.00	3.3	25,083	0.01%
2023/05/30	0.4	566.00	2.4	564.88	566.00	-2	24,007	-0.01%
2023/05/29	138.2	566.36	8.6	568.14	568.00	129.6	23,997	0.54%	大買/鉅額交易
2023/05/26	6.8	565.14	160.1	564.54	566.00	-153.3	23,782	-0.64%	大賣/鉅額交易
2023/05/25	2.1	541.00	57.9	541.22	543.00	-55.9	22,609	-0.25%
2023/05/24	1	525.99	0.1	525.83	525.00	0.9	21,955	0.00%
2023/05/23	4	527.75	2.3	528.24	530.00	1.7	21,862	0.01%
2023/05/22	2.1	530.43	0.8	529.94	531.00	1.3	21,870	0.01%
2023/05/19	0	0.00	22.9	531.21	532.00	-22.9	22,050	-0.10%
2023/05/18	4	529.50	27.9	530.39	530.00	-23.9	22,015	-0.11%
2023/05/17	0.1	510.00	28.2	514.04	519.00	-28.1	22,326	-0.13%
2023/05/16	1.6	503.76	5.6	505.15	505.00	-4	22,000	-0.02%
2023/05/15	0.1	498.08	0	0.00	495.50	0.1	22,027	0.00%
2023/05/12	1.1	502.76	2	503.00	496.00	-0.9	22,278	0.00%
2023/05/11	1.1	502.76	2	503.00	499.00	-0.9	22,285	0.00%
2023/05/10	7.4	501.34	2	506.99	503.00	5.4	22,646	0.02%
2023/05/09	0.1	508.00	5.3	507.00	510.00	-5.2	22,723	-0.02%
2023/05/08	4.3	503.07	2.2	503.55	504.00	2.1	22,966	0.01%
2023/05/05	1.2	499.58	2	501.00	500.00	-0.8	23,305	0.00%
2023/05/04	0.3	499.00	5	497.60	498.00	-4.7	23,897	-0.02%
2023/05/03	1.5	497.51	1	497.00	496.00	0.5	24,239	0.00%
2023/05/02	5.3	499.74	1.1	500.00	501.00	4.2	25,256	0.02%
2023/04/28	1.4	499.70	6.4	501.48	502.00	-5	27,073	-0.02%
2023/04/27	9.1	492.43	1	490.50	493.50	8.1	27,121	0.03%
2023/04/26	9.1	492.71	6	493.75	491.50	3.1	27,201	0.01%
2023/04/25	4.9	501.86	2.1	498.83	498.00	2.9	27,974	0.01%
2023/04/24	9.5	505.34	3.1	506.10	507.00	6.4	27,708	0.02%
2023/04/21	4.3	515.15	6.3	515.87	511.00	-1.9	27,776	-0.01%
2023/04/20	10.4	511.03	3.1	514.00	513.00	7.3	27,903	0.03%
2023/04/19	7	511.56	1.1	514.68	510.00	5.8	28,393	0.02%
2023/04/18	1.1	516.00	4	516.75	515.00	-2.9	28,390	-0.01%
2023/04/17	1.1	516.00	1.1	514.19	520.00	0	28,529	0.00%
2023/04/14	5	517.20	4	516.00	516.00	1	28,605	0.00%
2023/04/13	8.1	514.08	2.1	513.58	510.00	6	28,552	0.02%
2023/04/12	8.8	518.50	3	519.00	520.00	5.8	28,488	0.02%
2023/04/11	0.2	525.61	1.3	525.23	524.00	-1.1	28,475	0.00%
2023/04/10	5.1	531.00	1.2	530.60	529.00	3.9	28,640	0.01%
2023/04/06	2.1	528.10	2	529.00	530.00	0.1	28,691	0.00%
2023/03/31	4	533.00	11.5	534.09	533.00	-7.5	28,682	-0.03%
2023/03/30	2.5	533.60	0.6	533.32	535.00	1.9	28,524	0.01%
2023/03/29	2.1	529.37	6.3	530.28	530.00	-4.1	28,807	-0.01%
2023/03/28	3.3	525.33	3.2	525.35	525.00	0.2	29,037	0.00%
2023/03/27	1.2	532.09	2.2	533.50	531.00	-1	29,101	0.00%
2023/03/24	1.1	537.09	2.1	537.42	539.00	-1	29,626	0.00%
2023/03/23	0	534.09	10.5	535.93	538.00	-10.5	29,664	-0.04%
2023/03/22	0.2	528.00	23.8	529.03	533.00	-23.6	29,729	-0.08%
2023/03/21	2.1	514.43	1	517.00	517.00	1.1	29,578	0.00%
2023/03/20	9.1	512.00	2.1	513.43	512.00	7	29,623	0.02%
2023/03/17	1	514.99	3.6	516.02	518.00	-2.6	29,857	-0.01%
2023/03/16	8.5	506.27	0.1	508.00	505.00	8.4	29,759	0.03%
2023/03/15	2.3	512.91	13	514.92	511.00	-10.7	30,002	-0.04%
2023/03/14	3.1	510.38	2	513.00	510.00	1.1	30,291	0.00%
2023/03/13	1.1	514.07	6.1	513.68	516.00	-4.9	30,423	-0.02%
2023/03/10	6.3	513.06	1	512.00	513.00	5.3	30,537	0.02%
2023/03/09	0	522.50	2.4	524.67	522.00	-2.4	30,832	-0.01%
2023/03/08	0.5	519.00	0	522.00	521.00	0.5	31,424	0.00%
2023/03/07	1.1	520.19	7.5	523.44	524.00	-6.5	31,652	-0.02%
2023/03/06	2.2	519.00	6	520.79	521.00	-3.8	31,886	-0.01%
2023/03/03	14.1	517.71	3.6	520.11	516.00	10.5	32,186	0.03%
2023/03/02	3	518.67	3	519.33	519.00	0	32,254	0.00%
2023/03/01	2	520.00	10.5	517.87	522.00	-8.5	32,536	-0.03%
2023/02/24	3.6	513.90	1.6	522.37	511.00	2	32,498	0.01%
2023/02/23	13.3	513.31	5.5	517.54	518.00	7.8	32,298	0.02%
2023/02/22	4.2	507.05	0	0.00	507.00	4.2	32,473	0.01%
2023/02/21	3.4	514.40	0.1	515.00	516.00	3.3	32,815	0.01%
2023/02/20	3	514.67	5	514.02	517.00	-2	34,018	-0.01%
2023/02/17	9.4	518.96	0.1	520.00	518.00	9.3	35,571	0.03%
2023/02/16	5.9	527.80	6.3	527.69	528.00	-0.4	36,136	0.00%
2023/02/15	26	525.79	29.7	525.33	525.00	-3.7	36,969	-0.01%
2023/02/14	2.7	544.37	4.2	544.49	545.00	-1.4	36,474	0.00%
2023/02/13	1	539.03	0.4	539.72	541.00	0.7	36,980	0.00%
2023/02/10	1	544.96	4.5	544.08	545.00	-3.5	37,131	-0.01%
2023/02/09	0.7	537.48	11.6	539.74	540.00	-10.9	37,247	-0.03%
2023/02/08	0.1	537.00	20.9	538.10	540.00	-20.8	37,407	-0.06%
2023/02/07	7.9	524.12	2	523.50	523.00	5.9	37,484	0.02%
2023/02/06	21.9	529.11	7.1	530.00	526.00	14.8	37,468	0.04%
2023/02/03	10	540.00	14.1	540.14	542.00	-4.1	37,646	-0.01%
2023/02/02	3	539.33	22	539.73	540.00	-19	37,759	-0.05%
2023/02/01	6.3	527.62	4	530.46	530.00	2.2	37,711	0.01%
2023/01/31	19.1	528.84	11	531.51	522.00	8	37,910	0.02%
2023/01/30	2.2	537.05	106	539.11	543.00	-103.8	37,683	-0.28%	大賣/鉅額交易
2023/01/17	2.6	501.09	1.4	501.65	503.00	1.3	36,883	0.00%
2023/01/16	1.3	504.51	16	504.71	505.00	-14.6	37,198	-0.04%
2023/01/13	9	501.33	66.1	502.46	500.00	-57.1	37,224	-0.15%
2023/01/12	2.4	486.23	3.2	485.73	486.50	-0.8	36,813	0.00%
2023/01/11	2	483.49	4.6	483.05	484.50	-2.6	37,236	-0.01%
2023/01/10	1	484.99	13	484.61	486.00	-12	37,553	-0.03%
2023/01/09	0.1	476.83	11	476.08	481.00	-10.9	37,698	-0.03%
2023/01/06	2	457.51	0.1	458.50	458.50	2	37,829	0.01%
2023/01/05	4.3	458.04	7.6	457.64	458.50	-3.4	38,114	-0.01%
2023/01/04	1	453.46	1.8	452.28	449.50	-0.8	38,613	0.00%
2023/01/03	0.1	445.62	1	445.00	453.00	-1	39,888	0.00%
2022/12/30	4.2	452.69	1	452.00	448.50	3.2	40,170	0.01%
2022/12/29	3.5	445.94	2	446.50	446.00	1.5	40,314	0.00%
2022/12/28	7.3	447.95	5.2	450.75	451.00	2.1	40,705	0.01%
2022/12/27	1.1	461.00	2.1	460.53	457.00	-1	40,835	0.00%
2022/12/26	6.1	456.25	1.1	456.00	456.50	5	41,264	0.01%
2022/12/23	8.7	457.54	0.2	457.50	455.00	8.5	41,920	0.02%
2022/12/22	6.3	468.40	10.1	466.91	468.00	-3.8	42,189	-0.01%
2022/12/21	7.1	461.10	1	460.00	459.00	6.1	42,527	0.01%
2022/12/20	17.9	457.45	30	458.75	457.50	-12.2	42,340	-0.03%
2022/12/19	3.9	467.48	3.2	466.73	466.50	0.7	42,359	0.00%
2022/12/16	21	468.09	4.4	468.78	471.00	16.6	42,503	0.04%
2022/12/15	2.3	477.47	10.4	478.53	480.50	-8.1	42,205	-0.02%
2022/12/14	1.2	475.29	8.1	479.24	480.50	-6.9	42,204	-0.02%
2022/12/13	7.6	473.86	1	472.50	471.50	6.6	42,024	0.02%
2022/12/12	9	475.57	0.1	476.50	475.00	9	41,755	0.02%
2022/12/09	3.2	479.50	7.2	478.88	481.50	-4	42,057	-0.01%
2022/12/08	12.3	471.48	10.1	470.05	471.50	2.2	42,010	0.01%
2022/12/07	8.7	478.95	9	480.11	475.00	-0.3	41,933	0.00%
2022/12/06	18	484.63	2.1	484.03	478.00	15.9	41,599	0.04%
2022/12/05	8.3	494.40	0.1	491.00	489.00	8.2	41,283	0.02%
2022/12/02	5.6	494.20	5.6	493.77	492.50	0.1	41,276	0.00%
2022/12/01	6.3	503.54	13.2	503.96	498.50	-6.9	41,382	-0.02%
2022/11/30	4.5	486.13	0	487.50	490.00	4.5	40,964	0.01%
2022/11/29	3.2	477.49	7.3	483.86	487.00	-4.1	40,277	-0.01%
2022/11/28	12.8	485.41	4	484.50	480.50	8.8	40,140	0.02%
2022/11/25	1.1	495.61	16.1	496.68	498.00	-15	40,144	-0.04%
2022/11/24	3	495.67	6.5	494.77	496.00	-3.5	40,134	-0.01%
2022/11/23	19.3	493.40	3.2	493.58	492.00	16.1	40,081	0.04%
2022/11/22	7.2	482.73	29.5	488.39	491.00	-22.4	39,966	-0.06%
2022/11/21	30.3	486.56	4.2	484.05	482.00	26.2	39,560	0.07%
2022/11/18	14.5	489.04	14.1	489.69	487.00	0.3	39,221	0.00%
2022/11/17	8.5	480.91	7.4	482.14	485.00	1.1	38,864	0.00%
2022/11/16	19.6	489.19	17.4	486.13	487.00	2.2	38,432	0.01%
2022/11/15	61.1	478.90	40.7	473.34	480.00	20.4	37,352	0.05%
2022/11/14	3.7	446.11	3.4	447.48	445.00	0.3	35,699	0.00%
2022/11/11	6.5	439.78	48.6	440.18	441.50	-42.2	34,964	-0.12%
2022/11/10	11.3	409.48	10	408.30	407.50	1.3	34,084	0.00%
2022/11/09	5.8	409.05	29	410.76	417.00	-23.2	33,896	-0.07%
2022/11/08	4.1	397.50	11	397.69	399.00	-7	33,380	-0.02%
2022/11/07	2	389.50	11.6	390.15	390.00	-9.6	33,175	-0.03%
2022/11/04	5.3	381.05	4	382.50	382.00	1.3	32,981	0.00%
2022/11/03	20.8	385.17	5.3	384.27	384.00	15.5	32,855	0.05%
2022/11/02	2.3	392.54	2.3	393.72	395.00	0	32,546	0.00%
2022/11/01	2.1	391.41	1.3	389.81	391.50	0.8	32,493	0.00%
2022/10/31	3.4	385.35	5.6	387.52	390.00	-2.2	32,349	-0.01%
2022/10/28	5.8	378.76	4.1	379.01	379.50	1.7	32,143	0.01%
2022/10/27	8.5	386.42	13.4	385.00	385.50	-4.9	31,934	-0.02%
2022/10/26	6.2	375.24	7.6	374.72	376.00	-1.4	31,837	0.00%
2022/10/25	24.8	376.48	54.8	376.77	371.00	-29.9	31,259	-0.10%
2022/10/24	16.4	390.61	13.1	388.16	387.00	3.4	30,471	0.01%
2022/10/21	28.1	392.63	0.1	397.07	389.50	28	30,258	0.09%
2022/10/20	23.2	390.74	5	391.59	397.50	18.2	29,946	0.06%
2022/10/19	28	397.70	2.3	403.13	395.50	25.7	29,365	0.09%
2022/10/18	6.1	402.56	16	406.63	407.00	-9.9	28,847	-0.03%
2022/10/17	27.6	398.26	4	399.38	397.00	23.6	28,600	0.08%
2022/10/14	10.2	411.88	51.8	413.70	412.00	-41.6	28,282	-0.15%
2022/10/13	38.7	396.11	13.2	399.76	395.00	25.5	27,964	0.09%
2022/10/12	23.1	398.13	2	397.75	397.50	21.1	27,663	0.08%
2022/10/11	67.5	406.23	24	407.73	401.50	43.5	27,423	0.16%
2022/10/07	8.4	442.18	0.1	443.00	438.00	8.3	26,691	0.03%
2022/10/06	6.4	450.00	7.1	450.11	451.00	-0.7	26,693	0.00%
2022/10/05	35.2	445.04	13.1	447.83	445.00	22.1	26,921	0.08%
2022/10/04	20.4	429.17	3	429.17	429.00	17.4	26,530	0.07%
2022/10/03	11.3	417.64	2	419.50	417.00	9.3	26,223	0.04%
2022/09/30	19.8	424.03	0.2	425.00	422.00	19.6	26,254	0.07%
2022/09/29	8.8	436.17	5	436.90	435.00	3.8	26,253	0.01%
2022/09/28	10.2	440.71	9	440.61	438.00	1.2	26,244	0.00%
2022/09/27	7.2	448.73	31.2	447.40	448.00	-24.1	26,506	-0.09%
2022/09/26	12.9	446.14	6.2	445.47	446.50	6.7	26,962	0.02%
2022/09/23	11	457.70	3	456.67	455.00	8	27,451	0.03%
2022/09/22	15.8	460.74	5	461.20	464.50	10.8	27,727	0.04%
2022/09/21	1.4	471.78	1	472.50	471.00	0.4	27,741	0.00%
2022/09/20	2.2	473.51	0.3	473.46	476.50	1.9	27,593	0.01%
2022/09/19	18.1	470.23	5	471.50	467.00	13.1	27,894	0.05%
2022/09/16	1.6	470.53	1.5	470.17	472.00	0.1	28,073	0.00%
2022/09/15	7.4	476.97	2	478.75	476.50	5.4	28,147	0.02%
2022/09/14	6.1	481.21	2	479.08	480.00	4	28,278	0.01%
2022/09/13	0.2	492.95	5.2	493.81	493.00	-5	28,455	-0.02%
2022/09/12	0.2	489.52	17	489.65	486.50	-16.9	28,749	-0.06%
2022/09/08	16.5	473.99	3.2	474.05	475.00	13.4	29,113	0.05%
2022/09/07	12.2	474.74	2.2	474.57	472.50	10	29,096	0.03%
2022/09/06	0	488.81	24	489.35	489.00	-24	29,112	-0.08%
2022/09/05	3.2	485.99	3.1	484.70	486.00	0.2	29,439	0.00%
2022/09/02	15.9	487.11	2	487.00	485.00	13.9	29,720	0.05%
2022/09/01	20.4	493.29	2.1	494.45	490.50	18.4	29,578	0.06%
2022/08/31	6	495.92	8.3	501.16	505.00	-2.3	29,198	-0.01%
2022/08/30	12.3	497.68	6	499.00	496.00	6.3	28,856	0.02%
2022/08/29	7.9	498.54	17	499.78	498.50	-9.2	28,778	-0.03%
2022/08/26	3	512.33	5.2	512.81	512.00	-2.2	28,629	-0.01%
2022/08/25	1.3	507.54	3.2	508.69	508.00	-1.9	28,769	-0.01%
2022/08/24	2.6	504.50	3.1	505.61	503.00	-0.5	29,098	0.00%
2022/08/23	18.8	503.12	5.1	503.04	504.00	13.7	30,061	0.05%
2022/08/22	4.4	512.00	2	512.00	510.00	2.4	30,315	0.01%
2022/08/19	4.1	520.49	9	520.22	519.00	-4.9	30,432	-0.02%
2022/08/18	25.4	520.01	0.2	520.00	520.00	25.2	30,670	0.08%
2022/08/17	2.1	524.96	9.5	525.75	527.00	-7.5	30,742	-0.02%
2022/08/16	4.6	524.43	2.1	524.98	525.00	2.6	30,586	0.01%
2022/08/15	1.1	522.72	3.5	522.40	523.00	-2.4	30,524	-0.01%
2022/08/12	1.1	516.91	7.2	515.72	517.00	-6.1	30,547	-0.02%
2022/08/11	2.1	513.44	15.9	512.69	514.00	-13.8	30,704	-0.04%
2022/08/10	18.2	500.89	0	0.00	500.00	18.2	30,818	0.06%
2022/08/09	4.2	506.04	2.1	507.52	510.00	2	30,879	0.01%
2022/08/08	8.2	511.15	4.5	512.02	512.00	3.7	30,879	0.01%
2022/08/05	26.2	514.53	23.4	511.67	516.00	2.8	31,041	0.01%
2022/08/04	1.2	497.51	6.7	500.40	500.00	-5.5	31,033	-0.02%
2022/08/03	3.1	496.10	4	499.71	501.00	-0.9	31,051	0.00%
2022/08/02	21.9	490.59	6.2	492.03	492.00	15.7	31,285	0.05%
2022/08/01	18.5	502.23	3.2	504.69	504.00	15.3	31,013	0.05%
2022/07/29	0	507.00	4.1	508.73	509.00	-4.1	31,151	-0.01%
2022/07/28	3.2	504.84	9.3	505.40	501.00	-6.1	31,006	-0.02%
2022/07/27	4.4	499.77	2.3	496.26	502.00	2.1	30,718	0.01%
2022/07/26	5.2	493.76	20.2	491.52	495.00	-14.9	30,869	-0.05%
2022/07/25	0.1	500.00	5.5	500.54	499.50	-5.4	31,179	-0.02%
2022/07/22	1.2	502.08	8.7	503.14	503.00	-7.5	31,681	-0.02%
2022/07/21	2	495.00	6.8	499.18	501.00	-4.8	32,190	-0.01%
2022/07/20	4.1	496.45	66.2	496.57	495.00	-62.1	32,415	-0.19%
2022/07/19	3.5	489.47	2.4	490.49	491.00	1.1	32,545	0.00%
2022/07/18	37.4	492.04	13.8	494.50	495.50	23.6	32,701	0.07%
2022/07/15	6.7	485.03	33	489.77	492.50	-26.3	32,356	-0.08%
2022/07/14	20	468.26	9.2	474.95	475.00	10.8	31,952	0.03%
2022/07/13	8.5	470.22	16.2	471.10	470.50	-7.7	31,697	-0.02%
2022/07/12	12.5	452.93	3	452.33	449.50	9.5	31,226	0.03%
2022/07/11	6.2	462.79	4.1	464.96	462.00	2.1	31,311	0.01%
2022/07/08	10.4	466.04	19.7	467.36	467.00	-9.3	31,263	-0.03%
2022/07/07	7.1	448.68	17.5	454.42	457.50	-10.4	31,229	-0.03%
2022/07/06	12.9	438.29	5.2	438.61	435.50	7.7	30,937	0.02%
2022/07/05	6.9	440.16	9.4	439.19	446.00	-2.4	30,873	-0.01%
2022/07/04	16.5	443.74	4.1	445.93	440.00	12.4	30,506	0.04%
2022/07/01	87.6	454.87	32.7	466.13	453.50	54.9	30,347	0.18%
2022/06/30	33	480.69	3.2	480.03	476.00	29.8	29,946	0.10%
2022/06/29	1.7	493.01	0	0.00	491.00	1.7	29,671	0.01%
2022/06/28	1.2	497.76	2.2	498.68	497.50	-1.1	29,540	0.00%
2022/06/27	11.8	501.22	10.9	500.61	498.50	0.8	29,972	0.00%
2022/06/24	2.3	486.82	4.1	490.09	486.50	-1.7	29,589	-0.01%
2022/06/23	23.1	488.41	11	487.14	485.50	12.1	29,563	0.04%
2022/06/22	6.1	497.21	5.2	497.62	494.50	0.9	29,273	0.00%
2022/06/21	6.9	501.07	2.1	502.00	505.00	4.8	29,091	0.02%
2022/06/20	13.9	498.06	6	498.29	498.00	7.9	28,969	0.03%
2022/06/17	14	501.65	25.2	501.10	501.00	-11.2	28,737	-0.04%
2022/06/16	2.8	512.21	7	512.43	508.00	-4.2	28,369	-0.01%
2022/06/15	22.9	509.89	7	510.57	509.00	15.8	28,692	0.06%
2022/06/14	31.8	509.90	51.8	510.09	513.00	-20	29,113	-0.07%
2022/06/13	75.2	516.34	8.6	517.94	516.00	66.6	29,231	0.23%
2022/06/10	31.4	530.48	4	530.25	530.00	27.4	29,915	0.09%
2022/06/09	2.7	538.98	1.5	539.55	541.00	1.3	30,121	0.00%
2022/06/08	0.1	543.00	8.1	543.13	544.00	-8	30,495	-0.03%
2022/06/07	8.2	534.75	1.1	535.03	535.00	7.1	30,939	0.02%
2022/06/06	4.2	542.17	1.1	542.91	540.00	3.1	31,482	0.01%
2022/06/02	4.3	540.77	1	544.00	540.00	3.3	32,503	0.01%
2022/06/01	7.2	550.02	2.2	552.44	549.00	5.1	33,586	0.02%
2022/05/31	3.2	549.62	17.9	548.55	560.00	-14.7	34,031	-0.04%
2022/05/30	4.3	542.11	17.8	540.52	547.00	-13.5	33,392	-0.04%
2022/05/27	1.1	526.05	12.3	526.67	530.00	-11.2	33,493	-0.03%
2022/05/26	13.3	518.07	6	514.00	514.00	7.3	34,140	0.02%
2022/05/25	0	524.25	3.1	527.23	524.00	-3.1	35,151	-0.01%
2022/05/24	5.2	524.38	3	522.67	520.00	2.1	36,006	0.01%
2022/05/23	2.1	531.00	1	531.99	528.00	1.1	36,242	0.00%
2022/05/20	5.1	529.21	3.3	528.32	530.00	1.8	36,525	0.00%
2022/05/19	4.3	522.83	4.2	523.58	522.00	0.1	36,544	0.00%
2022/05/18	24.4	536.90	12.2	538.65	538.00	12.2	36,409	0.03%
2022/05/17	2	528.00	3.3	529.52	530.00	-1.3	36,201	0.00%
2022/05/16	4	522.99	6.5	522.00	520.00	-2.5	36,213	-0.01%
2022/05/13	4.3	509.52	2	511.00	511.00	2.3	36,226	0.01%
2022/05/12	6.7	513.35	6.1	510.76	505.00	0.6	36,205	0.00%
2022/05/11	2.5	521.81	5.8	522.62	521.00	-3.3	36,111	-0.01%
2022/05/10	19.4	510.18	3.3	515.78	518.00	16.1	36,236	0.04%
2022/05/09	6.1	522.14	1.2	522.18	520.00	4.9	36,043	0.01%
2022/05/06	9.2	527.73	5.2	529.43	528.00	4.1	36,311	0.01%
2022/05/05	6	540.83	9.3	541.68	542.00	-3.3	36,719	-0.01%
2022/05/04	3.3	534.10	0.4	534.05	534.00	2.9	36,878	0.01%
2022/05/03	1.9	533.98	7.3	536.04	531.00	-5.4	37,474	-0.01%
2022/04/29	9.3	538.89	7.5	540.25	538.00	1.9	37,822	0.00%
2022/04/28	11.8	527.61	5.7	528.83	531.00	6.2	38,037	0.02%
2022/04/27	23.3	529.26	9.1	530.11	526.00	14.2	38,056	0.04%
2022/04/26	10.8	547.52	1	548.00	546.00	9.8	37,799	0.03%
2022/04/25	18.3	548.59	11.2	548.96	547.00	7.1	37,929	0.02%
2022/04/22	9	558.40	5	557.80	558.00	4	38,201	0.01%
2022/04/21	4.1	566.26	5	567.60	565.00	-0.9	39,298	0.00%
2022/04/20	7.1	567.00	1.1	568.10	570.00	6	39,626	0.02%
2022/04/19	2.3	566.45	3	566.67	565.00	-0.7	39,813	0.00%
2022/04/18	3.3	561.20	0.1	563.20	561.00	3.2	40,089	0.01%
2022/04/15	33.1	562.87	10	562.70	562.00	23.1	40,464	0.06%
2022/04/14	11.2	574.38	5.2	576.72	573.00	5.9	40,632	0.01%
2022/04/13	14.6	569.79	5.5	573.57	573.00	9.1	41,201	0.02%
2022/04/12	7.9	560.73	8.1	555.42	557.00	-0.2	41,763	0.00%
2022/04/11	34.3	562.19	19.9	560.24	558.00	14.4	42,575	0.03%
2022/04/08	21.3	567.78	2.1	569.00	567.00	19.2	43,114	0.04%
2022/04/07	32.6	570.70	35.1	569.86	566.00	-2.5	42,975	-0.01%
2022/04/06	10.9	578.20	1.1	578.18	578.00	9.8	42,670	0.02%
2022/04/01	7.9	585.56	1.3	586.17	589.00	6.5	42,608	0.02%
2022/03/31	1.2	597.73	9.6	600.26	597.00	-8.4	42,383	-0.02%
2022/03/30	0	0.00	30.3	598.60	600.00	-30.3	42,190	-0.07%
2022/03/29	1.2	585.96	1.2	586.29	589.00	0	41,780	0.00%
2022/03/28	10.9	583.00	6.3	582.63	584.00	4.5	41,696	0.01%
2022/03/25	4.3	595.72	3.8	596.83	598.00	0.5	41,541	0.00%
2022/03/24	34.1	587.01	37.1	587.41	591.00	-3	41,462	-0.01%
2022/03/23	1.3	589.57	4.2	588.69	590.00	-2.9	41,530	-0.01%
2022/03/22	3.1	581.42	0	0.00	583.00	3.1	41,462	0.01%
2022/03/21	6.2	586.68	5.2	586.78	586.00	1.1	41,489	0.00%
2022/03/18	2.5	579.93	11.4	578.90	581.00	-8.9	41,509	-0.02%
2022/03/17	5.8	578.66	29.1	578.66	582.00	-23.3	41,034	-0.06%
2022/03/16	9	557.75	2.1	558.92	558.00	6.9	40,193	0.02%
2022/03/15	50.2	559.87	22.2	558.70	558.00	28	39,654	0.07%
2022/03/14	42	574.07	47	575.70	572.00	-5	38,771	-0.01%
2022/03/11	64	575.43	6.2	578.87	575.00	57.8	38,519	0.15%
2022/03/10	12.7	585.83	15	585.35	587.00	-2.2	38,267	-0.01%
2022/03/09	26.5	568.40	11.2	569.76	568.00	15.4	37,892	0.04%
2022/03/08	41.6	565.88	26.2	562.51	563.00	15.4	37,776	0.04%
2022/03/07	62.1	578.51	30.1	576.80	576.00	32	36,818	0.09%
2022/03/04	28	595.27	7.5	596.07	595.00	20.5	36,413	0.06%
2022/03/03	14.6	602.94	1.1	606.00	602.00	13.5	35,872	0.04%
2022/03/02	20.6	601.26	1	603.99	601.00	19.6	35,752	0.05%
2022/03/01	22.3	605.10	5	606.40	604.00	17.3	35,275	0.05%
2022/02/25	38.4	603.19	10.1	604.61	604.00	28.3	34,503	0.08%
2022/02/24	65.4	613.17	4	612.50	604.00	61.4	33,345	0.18%
2022/02/23	15.7	625.10	2.1	624.14	625.00	13.6	32,459	0.04%
2022/02/22	27.2	626.38	4	626.00	627.00	23.2	32,519	0.07%
2022/02/21	13.2	632.89	0.4	634.00	632.00	12.8	32,286	0.04%
2022/02/18	10.4	637.75	3	637.67	637.00	7.4	32,218	0.02%
2022/02/17	1.1	644.02	2	645.00	645.00	-0.9	32,220	0.00%
2022/02/16	10.2	643.50	5.3	645.69	646.00	4.9	32,177	0.02%
2022/02/15	4.5	635.30	0	0.00	633.00	4.5	32,021	0.01%
2022/02/14	4.3	637.11	1.2	636.61	637.00	3.1	31,963	0.01%
2022/02/11	3	643.35	2	649.82	650.00	1	31,766	0.00%
2022/02/10	7.2	641.08	15.2	645.05	649.00	-8	31,980	-0.03%
2022/02/09	7	631.80	1.3	630.44	633.00	5.8	31,733	0.02%
2022/02/08	7.2	635.85	1.2	642.74	628.00	6	31,787	0.02%
2022/02/07	28.9	635.56	7.6	635.07	635.00	21.3	31,425	0.07%
2022/01/26	7.3	637.94	0.4	640.00	636.00	6.9	30,649	0.02%
2022/01/25	15.5	641.59	5.1	641.57	641.00	10.4	30,403	0.03%
2022/01/24	4.8	641.13	9.4	645.68	653.00	-4.6	29,800	-0.02%
2022/01/21	11.1	642.17	8.1	642.65	641.00	3	29,444	0.01%
2022/01/20	7.6	650.77	4	650.25	651.00	3.6	28,894	0.01%
2022/01/19	14.9	655.43	3.7	654.51	654.00	11.2	28,369	0.04%
2022/01/18	17.9	671.55	4	667.27	662.00	13.8	28,030	0.05%
2022/01/17	6.1	686.44	14.2	683.25	683.00	-8.1	27,585	-0.03%
2022/01/14	17.2	669.23	36.1	669.78	672.00	-18.9	26,825	-0.07%
2022/01/13	1.6	656.35	17.2	659.40	661.00	-15.7	25,511	-0.06%
2022/01/12	4.2	654.79	16.5	656.03	660.00	-12.3	25,150	-0.05%
2022/01/11	2.2	647.15	5.3	645.91	651.00	-3.1	24,793	-0.01%
2022/01/10	11.1	636.36	2.5	637.14	643.00	8.6	24,559	0.04%
2022/01/07	16	635.05	3	637.67	634.00	13	24,807	0.05%
2022/01/06	16.9	641.18	7.1	641.58	644.00	9.8	24,402	0.04%
2022/01/05	19.1	657.13	15.5	654.71	650.00	3.7	23,830	0.02%
2022/01/04	40.1	651.20	37.8	651.28	656.00	2.4	23,113	0.01%
2022/01/03	9	624.11	61.8	627.11	631.00	-52.8	22,096	-0.24%
2021/12/30	3.2	615.53	3.1	615.65	615.00	0.1	21,411	0.00%
2021/12/29	2.7	617.37	4.4	617.32	616.00	-1.7	21,625	-0.01%
2021/12/28	0.1	612.18	17.1	613.87	615.00	-17	21,780	-0.08%
2021/12/27	0	0.00	7.2	608.14	606.00	-7.2	21,565	-0.03%
2021/12/24	1.1	604.09	2.1	606.43	604.00	-1	21,905	0.00%
2021/12/23	0	0.00	6	605.50	606.00	-6	22,229	-0.03%
2021/12/22	2	599.00	0	0.00	600.00	2	22,772	0.01%
2021/12/21	3.1	597.39	0	0.00	597.00	3.1	22,887	0.01%
2021/12/20	4.2	598.32	0	0.00	598.00	4.2	22,928	0.02%
2021/12/17	0.3	602.00	3	605.33	607.00	-2.7	22,850	-0.01%
2021/12/16	1	602.00	4.3	603.72	605.00	-3.3	22,810	-0.01%
2021/12/15	3.3	599.66	13.1	600.00	600.00	-9.8	23,123	-0.04%
2021/12/14	15.3	597.37	3	599.00	599.00	12.3	23,438	0.05%
2021/12/13	5.1	604.23	0	0.00	601.00	5.1	23,437	0.02%
2021/12/10	3	603.67	0.2	604.26	605.00	2.8	23,532	0.01%
2021/12/09	2	605.00	2	606.00	608.00	0	23,598	0.00%
2021/12/08	2	607.50	3	610.99	602.00	-1	23,667	0.00%
2021/12/07	8.1	599.12	1	604.00	607.00	7.1	23,591	0.03%
2021/12/06	2.1	601.35	0	0.00	600.00	2.1	23,593	0.01%
2021/12/03	6.1	608.20	1.1	608.18	608.00	5	23,830	0.02%
2021/12/02	1.1	610.05	29.7	610.16	615.00	-28.6	23,887	-0.12%
2021/12/01	0.1	597.75	5.5	598.95	600.00	-5.4	24,062	-0.02%
2021/11/30	14.2	594.89	3.7	595.49	596.00	10.5	24,563	0.04%
2021/11/29	5.3	595.79	12	593.08	593.00	-6.7	23,931	-0.03%
2021/11/26	14.5	594.22	7.2	597.94	596.00	7.3	24,042	0.03%
2021/11/25	1.1	604.75	0	0.00	603.00	1.1	24,477	0.00%
2021/11/24	7.2	604.87	2	611.00	603.00	5.2	24,888	0.02%
2021/11/23	2	611.51	0.2	612.00	612.00	1.8	24,999	0.01%
2021/11/22	2.1	616.48	3.9	616.27	615.00	-1.8	25,405	-0.01%
2021/11/19	3.1	618.32	16.7	619.37	618.00	-13.6	25,525	-0.05%
2021/11/18	1	608.00	5	612.00	613.00	-4	25,347	-0.02%
2021/11/16	0	0.00	2.1	609.49	610.00	-2.1	26,005	-0.01%
2021/11/15	3.1	608.65	6.4	608.63	608.00	-3.3	26,303	-0.01%
2021/11/12	2.1	605.62	3.3	609.60	604.00	-1.2	26,772	0.00%
2021/11/11	2	602.53	3.4	602.79	606.00	-1.4	27,033	-0.01%
2021/11/10	1	609.99	4.3	610.24	612.00	-3.2	27,047	-0.01%
2021/11/09	2	611.50	13.2	612.92	611.00	-11.2	27,155	-0.04%
2021/11/08	1	600.00	25.1	600.88	602.00	-24.1	26,754	-0.09%
2021/11/05	0	598.00	10.3	598.13	600.00	-10.3	26,758	-0.04%
2021/11/04	4.2	588.30	1.2	591.67	587.00	3	26,490	0.01%
2021/11/03	1	594.00	2	592.00	592.00	-1	26,481	0.00%
2021/11/02	2	595.00	0.9	591.33	592.00	1.1	26,538	0.00%
2021/11/01	1	590.01	4.5	591.00	590.00	-3.5	26,537	-0.01%
2021/10/29	2.2	590.09	0	0.00	590.00	2.2	26,607	0.01%
2021/10/28	1	592.00	1	595.00	595.00	0	26,557	0.00%
2021/10/27	1	597.00	0.1	597.00	599.00	0.9	26,672	0.00%
2021/10/26	6	593.83	1.5	597.82	599.00	4.5	26,739	0.02%
2021/10/25	2	591.00	2	595.00	593.00	0	26,792	0.00%
2021/10/22	7	598.71	11.1	597.19	600.00	-4.1	27,115	-0.02%
2021/10/21	1	598.06	1	601.00	596.00	0	27,178	0.00%
2021/10/20	1.1	602.71	3.1	603.88	598.00	-2	27,268	-0.01%
2021/10/19	1	595.00	21.1	598.28	600.00	-20.1	27,250	-0.07%
2021/10/18	0.1	599.00	13	595.38	590.00	-12.9	27,394	-0.05%
2021/10/15	4.3	596.79	52.5	593.93	600.00	-48.3	27,505	-0.18%
2021/10/14	22	574.95	4.1	578.86	573.00	17.9	26,875	0.07%
2021/10/13	7.1	570.88	4.2	571.10	571.00	2.9	27,320	0.01%
2021/10/12	11.3	566.98	0.4	571.25	575.00	10.9	27,970	0.04%
2021/10/08	6.3	575.28	1.2	580.00	575.00	5.1	27,894	0.02%
2021/10/07	1.3	579.06	7.1	575.87	580.00	-5.8	28,229	-0.02%
2021/10/06	3.9	569.91	0.1	568.04	571.00	3.8	28,639	0.01%
2021/10/05	18.5	564.17	2.3	562.45	572.00	16.2	28,619	0.06%
2021/10/04	7.3	571.61	4.1	570.32	572.00	3.2	28,539	0.01%
2021/10/01	3.1	572.87	13.1	571.33	574.00	-10	28,542	-0.03%
2021/09/30	6.3	578.89	1.3	583.69	580.00	4.9	28,214	0.02%
2021/09/29	31.9	579.29	1.7	581.00	580.00	30.2	27,922	0.11%
2021/09/28	3	593.33	0.3	595.00	594.00	2.8	27,582	0.01%
2021/09/27	0	0.00	2	599.50	602.00	-2	27,608	-0.01%
2021/09/24	0.4	593.00	1.2	595.82	598.00	-0.8	27,588	0.00%
2021/09/23	10.3	590.03	1.2	589.44	588.00	9	27,724	0.03%
2021/09/22	28.2	586.20	1.9	586.95	586.00	26.3	27,840	0.09%
2021/09/17	24.2	602.44	7	603.86	600.00	17.2	27,413	0.06%
2021/09/16	11.9	600.90	0	0.00	600.00	11.9	27,048	0.04%
2021/09/15	1.5	608.21	5.8	611.14	607.00	-4.3	26,949	-0.02%
2021/09/14	3.2	615.02	1	615.00	613.00	2.2	27,131	0.01%
2021/09/13	4.5	615.93	4	617.00	615.00	0.5	27,354	0.00%
2021/09/10	8.1	619.84	6	618.83	622.00	2.1	27,838	0.01%
2021/09/09	9	615.51	5.4	614.19	619.00	3.6	28,111	0.01%
2021/09/08	7.5	616.39	11.3	618.52	619.00	-3.8	28,180	-0.01%
2021/09/07	3.3	625.06	2.4	624.38	623.00	0.9	27,980	0.00%
2021/09/06	14.4	630.32	37	629.19	631.00	-22.7	27,971	-0.08%
2021/09/03	51.4	617.96	74.1	619.46	620.00	-22.7	27,449	-0.08%
2021/09/02	1.1	613.56	32.4	612.92	607.00	-31.3	27,066	-0.12%
2021/09/01	0.5	611.61	7.4	612.04	613.00	-6.9	26,999	-0.03%
2021/08/31	2.2	600.62	10.6	607.68	614.00	-8.3	26,721	-0.03%
2021/08/30	1.4	599.67	13.7	602.04	605.00	-12.3	26,128	-0.05%
2021/08/27	29.1	597.06	13.6	597.42	599.00	15.4	25,782	0.06%
2021/08/26	3.2	593.68	48.3	596.33	594.00	-45	25,682	-0.18%
2021/08/25	4	579.27	17.1	579.91	585.00	-13.1	25,316	-0.05%
2021/08/24	29.4	573.47	28.1	572.57	572.00	1.3	25,155	0.01%
2021/08/23	3	567.00	8.3	567.04	566.00	-5.3	25,251	-0.02%
2021/08/20	7	555.20	6.1	555.19	552.00	0.9	25,175	0.00%
2021/08/19	29.4	563.29	2.5	560.22	559.00	26.9	25,451	0.11%
2021/08/18	45.6	570.83	3.1	570.03	574.00	42.6	25,116	0.17%
2021/08/17	6.1	580.50	2	581.00	580.00	4.1	24,938	0.02%
2021/08/16	3.2	583.29	4.4	583.86	584.00	-1.1	24,674	0.00%
2021/08/13	8.2	580.14	1	581.43	581.00	7.2	24,808	0.03%
2021/08/12	4.3	585.37	2.3	586.00	586.00	2.1	24,928	0.01%
2021/08/11	1.3	586.19	2.1	586.98	590.00	-0.8	25,152	0.00%
2021/08/10	5.1	590.98	4.7	593.34	591.00	0.4	25,546	0.00%
2021/08/09	2.3	590.01	1	595.00	595.00	1.3	26,196	0.00%
2021/08/06	2	591.50	0	0.00	591.00	2	26,530	0.01%
2021/08/05	0	595.00	2.2	596.90	596.00	-2.2	27,414	-0.01%
2021/08/04	1	595.00	45.6	595.61	596.00	-44.6	29,354	-0.15%
2021/08/03	0	590.00	11.4	592.55	594.00	-11.4	30,002	-0.04%
2021/08/02	4.3	585.30	14.7	586.54	590.00	-10.4	29,962	-0.03%
2021/07/30	1	581.00	3	580.33	580.00	-2	30,038	-0.01%
2021/07/29	2	578.52	0	0.00	583.00	2	30,233	0.01%
2021/07/28	18.5	575.47	7.1	575.87	579.00	11.4	30,333	0.04%
2021/07/27	1.3	581.37	1	580.00	580.00	0.3	30,401	0.00%
2021/07/26	11.5	581.23	1.2	588.83	580.00	10.3	30,799	0.03%
2021/07/23	6.2	584.89	1.1	584.28	585.00	5.1	30,969	0.02%
2021/07/22	7	589.00	10.3	591.48	591.00	-3.3	31,114	-0.01%
2021/07/21	12.4	581.89	9.2	583.74	585.00	3.2	31,118	0.01%
2021/07/20	10.6	581.10	7	581.43	581.00	3.6	31,202	0.01%
2021/07/19	55.4	581.51	1.1	582.08	582.00	54.3	31,407	0.17%
2021/07/16	48.2	590.77	19.5	590.71	589.00	28.7	31,294	0.09%
2021/07/15	2.5	612.17	38.1	613.04	614.00	-35.6	30,968	-0.12%
2021/07/14	2.1	610.54	80.2	611.01	613.00	-78.1	31,179	-0.25%
2021/07/13	6.3	605.71	32.7	603.58	607.00	-26.5	30,943	-0.09%
2021/07/12	32	594.28	3.7	594.71	593.00	28.3	30,876	0.09%
2021/07/09	11.9	581.96	1.9	582.86	584.00	10	30,911	0.03%
2021/07/08	3.2	590.29	3.5	589.43	588.00	-0.3	30,928	0.00%
2021/07/07	0.1	590.34	1.1	593.67	594.00	-0.9	31,008	0.00%
2021/07/06	0	591.00	0	0.00	592.00	0	31,101	0.00%
2021/07/05	21	593.81	9.6	593.37	591.00	11.5	31,340	0.04%
2021/07/02	7.2	589.02	2.2	589.09	588.00	5	31,258	0.02%
2021/07/01	2.4	594.65	8	594.25	593.00	-5.6	31,362	-0.02%
2021/06/30	14	596.43	2.4	598.42	595.00	11.6	31,667	0.04%
2021/06/29	0.1	592.00	5.8	595.27	595.00	-5.7	31,970	-0.02%
2021/06/28	0.4	588.00	1.1	587.05	590.00	-0.7	32,137	0.00%
2021/06/25	0	593.67	3	594.33	591.00	-3	32,438	-0.01%
2021/06/24	4.1	590.03	4.4	591.12	590.00	-0.3	32,754	0.00%
2021/06/23	4.4	591.57	15.4	592.18	595.00	-11	33,092	-0.03%
2021/06/22	17	581.74	1.1	580.55	578.00	15.9	33,647	0.05%
2021/06/21	26.5	586.39	3	589.98	583.00	23.5	34,968	0.07%
2021/06/18	4	602.75	1.1	604.08	603.00	2.9	34,720	0.01%
2021/06/17	6.1	599.69	8	600.50	606.00	-1.9	34,743	-0.01%
2021/06/16	6.5	605.40	1.2	606.82	605.00	5.3	35,540	0.01%
2021/06/15	3.4	607.49	9.2	607.27	609.00	-5.9	35,598	-0.02%
2021/06/11	1.4	601.47	20.4	601.77	602.00	-19	35,823	-0.05%
2021/06/10	17.1	590.84	18.5	596.75	599.00	-1.4	36,035	0.00%
2021/06/09	6.4	584.71	0	0.00	586.00	6.4	36,016	0.02%
2021/06/08	1	591.05	0	0.00	589.00	1	36,234	0.00%
2021/06/07	4.2	589.31	10	591.60	592.00	-5.8	36,918	-0.02%
2021/06/04	5.1	591.24	3.1	592.34	595.00	2	37,301	0.01%
2021/06/03	7.6	597.95	2.4	599.13	596.00	5.2	38,183	0.01%
2021/06/02	4.2	595.90	6.5	594.73	595.00	-2.3	38,551	-0.01%
2021/06/01	2.3	596.89	1	596.98	598.00	1.3	39,517	0.00%
2021/05/31	2.3	593.97	7.1	594.77	597.00	-4.8	40,346	-0.01%
2021/05/28	1.1	585.24	12.7	588.21	590.00	-11.7	40,639	-0.03%
2021/05/27	7	576.19	2.3	579.17	582.00	4.7	41,053	0.01%
2021/05/26	1	584.01	2.5	584.40	585.00	-1.5	41,879	0.00%
2021/05/25	4.1	581.34	16.5	579.56	583.00	-12.4	42,287	-0.03%
2021/05/24	5	569.00	2.6	570.22	568.00	2.4	42,837	0.01%
2021/05/21	24.2	571.03	11.7	571.99	573.00	12.5	43,410	0.03%
2021/05/20	2.4	561.99	5.3	561.72	567.00	-2.9	43,561	-0.01%
2021/05/19	5.2	569.00	3.2	568.94	567.00	2	43,903	0.00%
2021/05/18	12.3	563.92	15.6	566.36	572.00	-3.3	44,304	-0.01%
2021/05/17	4.9	546.75	27.6	546.84	549.00	-22.7	45,369	-0.05%
2021/05/14	14.4	557.72	18.7	555.23	557.00	-4.2	45,319	-0.01%
2021/05/13	17	551.30	13.9	556.27	547.00	3.1	45,467	0.01%
2021/05/12	41.5	549.19	55.8	551.99	560.00	-14.4	45,166	-0.03%
2021/05/11	17.6	574.55	13.8	575.68	571.00	3.8	44,280	0.01%
2021/05/10	2.6	589.94	19	590.06	589.00	-16.4	44,416	-0.04%
2021/05/07	8.1	596.39	17.2	595.84	599.00	-9.1	45,584	-0.02%
2021/05/06	7.2	583.40	1.5	583.22	587.00	5.7	46,722	0.01%
2021/05/05	11	586.95	2.2	586.82	585.00	8.8	47,208	0.02%
2021/05/04	8.4	589.96	9.4	588.39	591.00	-1	48,387	0.00%
2021/05/03	26.3	591.23	2.5	589.00	588.00	23.7	49,264	0.05%
2021/04/29	1.4	602.53	14.5	605.53	600.00	-13.1	50,651	-0.03%
2021/04/28	13.7	602.02	20	603.35	602.00	-6.3	51,603	-0.01%
2021/04/27	2.4	608.53	8.4	607.71	610.00	-6	52,569	-0.01%
2021/04/26	11.1	607.00	10.2	606.77	610.00	1	52,974	0.00%
2021/04/23	1.2	597.78	29.5	599.83	602.00	-28.3	53,221	-0.05%
2021/04/22	27	595.55	3.7	592.92	591.00	23.3	54,289	0.04%
2021/04/21	19.1	594.78	4.1	594.77	592.00	15	54,977	0.03%
2021/04/20	10.8	599.70	3.7	598.75	602.00	7.1	55,381	0.01%
2021/04/19	9.6	603.16	3.5	603.14	603.00	6.1	55,639	0.01%
2021/04/16	38.1	606.50	7.1	605.04	610.00	31.1	56,050	0.06%
2021/04/15	5.2	613.21	22.4	614.43	619.00	-17.2	56,233	-0.03%
2021/04/14	11.2	605.51	25.2	606.59	612.00	-14	56,528	-0.02%
2021/04/13	8.2	607.42	3.2	609.21	605.00	5	56,911	0.01%
2021/04/12	12.4	606.49	16.2	609.55	605.00	-3.8	57,051	-0.01%
2021/04/09	16.2	614.47	16.9	613.26	610.00	-0.7	57,321	0.00%
2021/04/08	12.3	610.59	13	607.19	613.00	-0.6	57,365	0.00%
2021/04/07	8.1	609.76	15.6	609.61	610.00	-7.5	57,737	-0.01%
2021/04/06	23.2	613.75	15.1	612.72	610.00	8.2	57,660	0.01%
2021/04/01	6.3	598.71	41.5	598.71	602.00	-35.2	57,368	-0.06%
2021/03/31	11.8	591.28	11.3	593.12	587.00	0.5	56,856	0.00%
2021/03/30	8.3	594.53	5.2	597.39	597.00	3.2	56,461	0.01%
2021/03/29	5.8	599.86	18	599.02	599.00	-12.2	56,211	-0.02%
2021/03/26	12.4	585.52	21.4	586.67	590.00	-9	55,953	-0.02%
2021/03/25	44.3	573.78	18.1	574.85	575.00	26.2	55,920	0.05%
2021/03/24	51.3	577.08	38.1	578.11	576.00	13.2	55,457	0.02%
2021/03/23	10.7	595.46	3	598.00	594.00	7.7	54,309	0.01%
2021/03/22	7.3	589.89	3.3	591.29	593.00	3.9	54,686	0.01%
2021/03/19	16.1	593.13	11	593.00	591.00	5.1	54,782	0.01%
2021/03/18	3.4	605.66	1.3	607.38	602.00	2.1	54,107	0.00%
2021/03/17	17	607.76	2	609.00	604.00	15	54,378	0.03%
2021/03/16	8.3	610.68	9	609.45	613.00	-0.7	54,428	0.00%
2021/03/15	2.1	610.07	12	613.50	611.00	-9.9	54,533	-0.02%
2021/03/12	7.2	611.76	10.5	614.04	614.00	-3.2	54,756	-0.01%
2021/03/11	11.9	601.31	18.3	606.54	609.00	-6.4	54,940	-0.01%
2021/03/10	7.6	597.51	16	596.19	597.00	-8.4	54,886	-0.02%
2021/03/09	32.4	589.63	9.2	589.90	595.00	23.2	54,812	0.04%
2021/03/08	21.7	604.01	9.2	603.70	598.00	12.5	54,509	0.02%
2021/03/05	68.9	593.43	24.1	599.26	601.00	44.8	54,407	0.08%
2021/03/04	34.2	603.71	8.1	605.75	601.00	26	55,072	0.05%
2021/03/03	11.3	608.77	16.3	618.00	622.00	-5	54,495	-0.01%
2021/03/02	10.2	616.33	17.1	612.78	609.00	-6.9	54,173	-0.01%
2021/02/26	85.8	612.04	3.5	611.14	606.00	82.3	53,964	0.15%
2021/02/25	10.3	632.31	5	634.40	635.00	5.3	52,692	0.01%
2021/02/24	42.8	628.05	14	630.57	625.00	28.8	52,607	0.05%
2021/02/23	33.7	639.06	10	637.80	641.00	23.7	52,044	0.05%
2021/02/22	9.2	654.35	5.1	659.55	650.00	4.1	51,947	0.01%
2021/02/19	14.5	651.81	14.4	652.03	652.00	0.1	52,176	0.00%
2021/02/18	9.5	659.94	3	661.66	660.00	6.5	52,545	0.01%
2021/02/17	11.2	664.76	34.1	665.22	663.00	-22.8	53,026	-0.04%
2021/02/05	17.8	634.51	13.1	634.84	632.00	4.7	51,751	0.01%
2021/02/04	48.2	621.65	56.8	622.64	627.00	-8.7	51,532	-0.02%
2021/02/03	16.6	635.75	10.3	637.15	630.00	6.3	51,372	0.01%
2021/02/02	62.9	625.75	73.5	628.40	632.00	-10.5	51,141	-0.02%
2021/02/01	54	593.21	75	593.46	611.00	-21	50,489	-0.04%
2021/01/29	40.2	597.88	16.7	605.95	591.00	23.5	49,869	0.05%
2021/01/28	22.2	601.59	29.1	601.49	601.00	-6.9	48,943	-0.01%
2021/01/27	71.5	615.60	54	617.61	615.00	17.5	47,962	0.04%
2021/01/26	47.4	624.24	42.9	622.27	617.00	4.6	47,470	0.01%
2021/01/25	65.7	633.69	20.7	633.34	633.00	45	46,362	0.10%
2021/01/22	92.6	656.75	30.9	655.44	649.00	61.8	45,606	0.14%
2021/01/21	38.3	660.66	24.7	661.85	673.00	13.7	44,212	0.03%
2021/01/20	17.6	640.42	19.2	642.65	647.00	-1.6	43,140	0.00%
2021/01/19	5.3	624.89	9.6	624.99	627.00	-4.3	42,109	-0.01%
2021/01/18	9.9	604.75	11	602.00	607.00	-1.1	41,518	0.00%
2021/01/15	40.1	612.19	54.6	612.70	601.00	-14.6	41,069	-0.04%
2021/01/14	86.7	592.84	45.5	593.89	592.00	41.2	39,930	0.10%
2021/01/13	25.1	601.30	8	601.11	605.00	17	39,145	0.04%
2021/01/12	16.6	588.79	6.1	586.65	591.00	10.5	38,521	0.03%
2021/01/11	28.5	577.29	16.4	579.21	584.00	12.1	38,259	0.03%
2021/01/08	8.8	576.64	7.6	577.83	580.00	1.3	38,224	0.00%
2021/01/07	9.2	564.14	10.1	560.19	565.00	-0.9	38,028	0.00%
2021/01/06	12.8	549.36	22.1	550.78	549.00	-9.3	37,855	-0.02%
2021/01/05	5.1	538.20	4.5	536.85	542.00	0.7	37,732	0.00%
2021/01/04	1.1	530.44	7.8	535.96	536.00	-6.7	38,236	-0.02%
2020/12/31	2	526.01	6.3	527.17	530.00	-4.3	38,602	-0.01%
2020/12/30	4.3	519.46	22.1	520.40	525.00	-17.7	38,818	-0.05%
2020/12/29	0.1	514.13	18	515.00	515.00	-17.9	38,642	-0.05%
2020/12/28	2	513.50	11	514.00	515.00	-9	38,859	-0.02%
2020/12/25	6.1	510.23	3	515.00	511.00	3.1	38,996	0.01%
2020/12/24	1	510.01	6.2	509.84	510.00	-5.1	39,326	-0.01%
2020/12/23	17	508.59	6	508.33	509.00	11	39,646	0.03%
2020/12/22	19	511.37	3	510.67	509.00	16	39,989	0.04%
2020/12/21	2.1	515.76	11	514.27	516.00	-8.9	40,943	-0.02%
2020/12/18	3.1	508.72	8.1	508.40	510.00	-5	41,123	-0.01%
2020/12/17	15.6	509.55	12.6	512.20	508.00	3	41,059	0.01%
2020/12/16	5.4	511.97	22.4	512.97	512.00	-17	41,077	-0.04%
2020/12/15	13.7	506.84	9	506.00	504.00	4.7	41,083	0.01%
2020/12/14	26.2	509.90	5.1	509.43	508.00	21.1	41,120	0.05%
2020/12/11	4.7	509.98	22	515.77	516.00	-17.3	41,686	-0.04%
2020/12/10	23.6	511.68	21.4	512.60	512.00	2.1	41,575	0.01%
2020/12/09	25.9	521.73	3.1	520.70	520.00	22.9	41,518	0.06%
2020/12/08	12.8	515.70	22.6	519.46	524.00	-9.8	41,368	-0.02%
2020/12/07	31.4	510.56	31.3	510.65	514.00	0.1	41,273	0.00%
2020/12/04	27.4	499.65	18.1	502.50	503.00	9.3	41,210	0.02%
2020/12/03	7.3	498.15	11.1	497.20	497.00	-3.8	40,753	-0.01%
2020/12/02	5.8	496.46	21.1	497.71	499.00	-15.3	40,690	-0.04%
2020/12/01	6.1	488.36	5.2	487.23	490.00	1	40,613	0.00%
2020/11/30	21.8	486.13	25.1	486.01	480.50	-3.3	40,578	-0.01%
2020/11/27	9.1	489.10	5.1	490.20	489.00	4.1	39,162	0.01%
2020/11/26	9.3	490.09	10	489.60	489.00	-0.7	39,236	0.00%
2020/11/25	23.3	489.17	3.4	493.56	487.00	19.9	40,109	0.05%
2020/11/24	11.1	494.70	4.3	493.92	492.00	6.8	40,365	0.02%
2020/11/23	9.2	496.55	5.4	497.08	496.50	3.8	40,657	0.01%
2020/11/20	18.4	488.06	3	487.68	488.00	15.4	40,675	0.04%
2020/11/19	16.3	491.53	4	491.63	490.00	12.3	40,736	0.03%
2020/11/18	6.7	493.01	10.1	492.92	497.00	-3.4	40,806	-0.01%
2020/11/17	25.3	494.13	20	501.64	485.50	5.3	40,662	0.01%
2020/11/16	36.1	474.96	44.4	474.89	484.00	-8.3	40,705	-0.02%
2020/11/13	11.3	458.05	6	460.09	462.00	5.3	39,864	0.01%
2020/11/12	2.2	459.84	40.2	461.00	458.00	-38	40,040	-0.09%
2020/11/11	28.1	453.19	6.3	455.25	457.00	21.8	39,939	0.05%
2020/11/10	7.2	451.21	15	453.23	451.00	-7.8	39,717	-0.02%
2020/11/09	3.1	455.86	29.8	458.60	458.50	-26.7	39,875	-0.07%
2020/11/06	2	452.26	7	454.14	452.50	-5	40,088	-0.01%
2020/11/05	9	447.56	17.1	450.17	451.00	-8.1	40,159	-0.02%
2020/11/04	124	450.89	16.5	448.22	450.00	107.6	40,178	0.27%	大買/鉅額交易
2020/11/03	10	440.15	13.2	442.11	441.00	-3.2	40,162	-0.01%
2020/11/02	13.7	430.70	126	429.57	435.50	-112.3	40,339	-0.28%	大賣/鉅額交易
2020/10/30	13.1	435.00	8	435.38	432.00	5.1	40,567	0.01%
2020/10/29	24.4	436.84	6	435.58	437.00	18.4	40,460	0.05%
2020/10/28	22.8	444.14	0	0.00	444.00	22.8	41,043	0.06%
2020/10/27	13.3	446.96	5	446.50	447.00	8.3	41,462	0.02%
2020/10/26	7.1	451.47	6	452.33	450.00	1.1	42,280	0.00%
2020/10/23	1	452.00	1	458.00	452.00	0	43,453	0.00%
2020/10/22	4	452.00	2	453.00	455.00	2	45,906	0.00%
2020/10/21	5.1	452.42	15	453.00	453.00	-10	47,165	-0.02%
2020/10/20	14	454.07	3	455.50	451.00	11	48,141	0.02%
2020/10/19	11	454.18	4	455.25	457.50	7	48,474	0.01%
2020/10/16	58	451.20	14	451.04	449.00	44	48,628	0.09%
2020/10/15	29	453.24	76	452.65	453.00	-47	48,917	-0.10%
2020/10/14	15.2	458.45	4	458.00	459.00	11.2	48,833	0.02%
2020/10/13	7	460.15	45	459.39	462.00	-38	49,248	-0.08%
2020/10/12	11	459.32	47	459.41	460.00	-36	49,622	-0.07%
2020/10/08	3	449.50	29	451.00	453.00	-26	49,767	-0.05%
2020/10/07	26	439.27	19	442.26	443.00	7	49,781	0.01%
2020/10/06	5	438.90	10	439.75	439.50	-5	49,865	-0.01%
2020/10/05	9	433.06	10	436.55	432.50	-1	50,282	0.00%
2020/09/30	3	434.00	15.3	433.71	433.00	-12.3	50,324	-0.02%
2020/09/29	11	431.91	5	430.40	431.00	6	50,380	0.01%
2020/09/28	19	428.95	6	429.25	431.50	13	50,826	0.03%
2020/09/25	20	424.63	2	423.75	424.00	18	51,210	0.04%
2020/09/24	40	424.89	10	423.80	423.00	30	51,452	0.06%
2020/09/23	27	433.78	17	434.15	433.50	10	50,700	0.02%
2020/09/22	28	438.34	15	438.23	437.00	13	50,432	0.03%
2020/09/21	19	444.21	13	446.31	440.00	6	50,647	0.01%
2020/09/18	27	445.35	9	447.06	444.00	18	50,933	0.04%
2020/09/17	27	450.57	6.1	449.02	448.50	20.9	50,962	0.04%
2020/09/16	0.1	458.00	9.1	458.16	458.00	-9.1	50,951	-0.02%
2020/09/15	5.1	442.63	17.1	442.55	445.00	-12.1	50,504	-0.02%
2020/09/14	8	438.50	10	440.80	441.00	-2	50,656	0.00%
2020/09/11	10	435.00	6.6	434.73	436.50	3.4	50,490	0.01%
2020/09/10	0	0.00	7.1	432.88	435.00	-7.1	50,494	-0.01%
2020/09/09	27	424.96	3	427.00	427.00	24	50,519	0.05%
2020/09/08	3	430.50	3	431.00	431.00	0	50,694	0.00%
2020/09/07	24	427.42	9	428.50	426.00	15	51,064	0.03%
2020/09/04	17	428.76	8	431.19	429.00	9	51,367	0.02%
2020/09/03	5	438.00	9.2	436.97	436.00	-4.2	51,266	-0.01%
2020/09/02	6	434.08	6	437.33	433.00	0	51,290	0.00%
2020/09/01	3	432.17	11	430.95	435.00	-8	51,547	-0.02%
2020/08/31	18.3	427.72	23	432.09	426.50	-4.7	51,639	-0.01%
2020/08/28	34	436.15	7	437.36	435.00	27	51,059	0.05%
2020/08/27	15	446.80	14.2	447.91	444.00	0.8	51,199	0.00%
2020/08/26	4	439.50	19	440.11	442.00	-15	50,729	-0.03%
2020/08/25	10	433.80	4.1	434.14	434.50	6	50,673	0.01%
2020/08/24	15	430.07	8.5	430.65	428.00	6.5	51,403	0.01%
2020/08/21	8	424.56	23.2	423.44	424.50	-15.2	51,070	-0.03%
2020/08/20	31.1	418.10	14	416.68	415.00	17.1	50,767	0.03%
2020/08/19	7.3	431.69	0	0.00	427.50	7.3	50,082	0.01%
2020/08/18	5.8	435.39	13	438.15	433.00	-7.3	50,005	-0.01%
2020/08/17	1	432.52	10.1	433.86	435.00	-9	49,980	-0.02%
2020/08/14	9	426.56	1	424.50	427.00	8	49,928	0.02%
2020/08/13	3	427.50	13	427.23	429.00	-10	50,082	-0.02%
2020/08/12	30.1	420.82	13.4	421.18	419.00	16.7	50,197	0.03%
2020/08/11	5.1	430.61	6.3	431.32	429.00	-1.2	50,744	0.00%
2020/08/10	22.2	436.48	9	434.00	435.50	13.2	50,878	0.03%
2020/08/07	9	430.00	9	430.33	433.00	0	50,848	0.00%
2020/08/06	19.8	434.06	12.9	434.80	435.00	6.9	50,674	0.01%
2020/08/05	17	429.53	11.2	430.55	429.00	5.9	50,858	0.01%
2020/08/04	7.4	422.30	19	420.34	425.50	-11.6	50,551	-0.02%
2020/08/03	19.2	417.95	21	421.21	416.00	-1.8	50,403	0.00%
2020/07/31	25	427.92	7	427.50	425.50	18	49,593	0.04%
2020/07/30	19	433.76	14.2	435.46	434.00	4.8	49,333	0.01%
2020/07/29	23.1	424.58	5.3	423.34	422.00	17.8	48,572	0.04%
2020/07/28	28	451.54	55	453.31	435.00	-27	48,340	-0.06%
2020/07/27	13.1	422.25	51.1	422.79	424.50	-38	46,492	-0.08%
2020/07/24	37	389.72	20	387.88	386.00	17	45,576	0.04%
2020/07/23	18.1	381.03	11	380.64	381.50	7.1	44,756	0.02%
2020/07/22	14.5	383.17	11.2	382.00	384.00	3.3	44,645	0.01%
2020/07/21	9.6	378.93	19	379.50	383.00	-9.4	44,350	-0.02%
2020/07/20	7.1	366.30	12	366.54	366.00	-4.9	43,940	-0.01%
2020/07/17	21.1	365.74	58	365.57	367.00	-37	43,931	-0.08%
2020/07/16	60.1	357.04	45	358.08	357.50	15.1	43,861	0.03%
2020/07/15	25	367.24	37	366.32	363.00	-12	43,415	-0.03%
2020/07/14	39	356.29	30	357.90	363.50	9	44,130	0.02%
2020/07/13	10.3	351.99	24	351.67	354.50	-13.7	43,900	-0.03%
2020/07/10	7.3	348.36	19	350.32	348.50	-11.7	44,021	-0.03%
2020/07/09	7.1	345.28	10	344.60	345.00	-2.9	43,822	-0.01%
2020/07/08	7.2	341.49	5	340.50	341.00	2.1	43,601	0.00%
2020/07/07	74	341.67	82.4	341.70	338.50	-8.4	43,544	-0.02%
2020/07/06	58.2	332.73	40	335.66	338.00	18.1	43,022	0.04%
2020/07/03	8	328.63	41.1	328.47	329.50	-33.1	42,699	-0.08%
2020/07/02	2	321.25	27	320.72	322.00	-25	42,624	-0.06%
2020/07/01	1.2	317.13	6	316.50	317.50	-4.9	42,988	-0.01%
2020/06/30	9	312.67	6	312.42	313.00	3	43,237	0.01%
2020/06/29	23.2	312.73	10	311.70	312.00	13.2	43,234	0.03%
2020/06/24	24	316.56	9	319.00	317.50	15	43,110	0.03%
2020/06/23	11	315.09	8	313.44	315.00	3	43,353	0.01%
2020/06/22	12	314.29	5	314.40	312.00	7	43,544	0.02%
2020/06/19	1	312.50	4	313.38	314.50	-3	44,245	-0.01%
2020/06/18	5	313.60	68	314.35	314.50	-63	44,808	-0.14%
2020/06/17	12	314.13	9	315.11	315.00	3	45,596	0.01%
2020/06/16	8	315.25	5	315.70	315.00	3	47,647	0.01%
2020/06/15	15	312.20	16	311.13	309.50	-1	49,714	0.00%
2020/06/12	73.1	315.90	9	314.78	316.00	64.1	50,819	0.13%
2020/06/11	6	323.58	19.5	323.14	320.50	-13.5	52,072	-0.03%
2020/06/10	4	321.13	21	321.48	322.50	-17	52,966	-0.03%
2020/06/09	2	317.26	11	316.64	319.00	-9	54,797	-0.02%
2020/06/08	125	316.30	27	316.89	318.00	98	56,080	0.17%	大買/
2020/06/05	11	310.09	25.4	310.16	311.50	-14.4	56,277	-0.03%
2020/06/04	2	305.75	32	305.19	306.00	-30	56,760	-0.05%
2020/06/03	8.5	300.24	22.2	299.96	301.00	-13.7	57,448	-0.02%
2020/06/02	2	296.26	7	296.93	296.50	-5	57,219	-0.01%
2020/06/01	1	296.00	33	296.02	295.50	-32	57,437	-0.06%
2020/05/29	31	290.74	5	291.90	292.00	26	57,556	0.05%
2020/05/28	5	296.60	5	297.10	294.00	0	57,055	0.00%
2020/05/27	1	296.50	5	297.20	296.50	-4	57,910	-0.01%
2020/05/26	5	296.00	22.1	296.68	295.50	-17.1	58,540	-0.03%
2020/05/25	14	290.32	3	290.67	292.00	11	58,984	0.02%
2020/05/22	40	291.95	3	292.17	292.00	37	59,140	0.06%
2020/05/21	4	297.38	48	297.30	297.50	-44	59,165	-0.07%
2020/05/20	1	294.00	9	292.72	294.00	-8	59,029	-0.01%
2020/05/19	9	292.33	2	292.50	291.50	7	58,934	0.01%
2020/05/18	60	291.08	34	292.34	290.00	26	58,727	0.04%
2020/05/15	37	297.93	13	296.19	298.00	24	58,342	0.04%
2020/05/14	13.1	293.47	2	294.50	293.00	11.1	57,899	0.02%
2020/05/13	6.5	295.33	1	295.50	297.00	5.5	57,612	0.01%
2020/05/12	28	296.86	5	297.10	295.00	23	57,555	0.04%
2020/05/11	7	301.00	6	300.92	301.00	1	57,315	0.00%
2020/05/08	4	297.75	8	298.00	297.50	-4	57,295	-0.01%
2020/05/07	5	295.40	7	296.57	297.50	-2	57,269	0.00%
2020/05/06	14	293.86	1	296.00	296.00	13	57,288	0.02%
2020/05/05	10.1	296.06	5	295.70	295.50	5.1	57,205	0.01%
2020/05/04	30.1	295.48	3	295.50	295.00	27.1	57,424	0.05%
2020/04/30	7	304.00	17.1	304.03	304.50	-10	57,096	-0.02%
2020/04/29	32	299.45	26.1	300.25	299.00	6	57,168	0.01%
2020/04/28	20	295.50	1	297.50	296.50	19	57,474	0.03%
2020/04/27	25	297.20	4	297.63	298.00	21	58,939	0.04%
2020/04/24	10	294.20	4	295.25	294.00	6	58,841	0.01%
2020/04/23	12	295.17	4	297.63	295.50	8	59,274	0.01%
2020/04/22	18	292.03	17	292.15	294.00	1	59,536	0.00%
2020/04/21	27.1	297.13	20	298.83	295.00	7.1	59,623	0.01%
2020/04/20	27	306.28	29	305.40	304.00	-2	59,103	0.00%
2020/04/17	17	303.12	76.3	304.00	306.50	-59.3	58,925	-0.10%
2020/04/16	14	286.75	6	287.25	286.50	8	57,438	0.01%
2020/04/15	32.5	287.14	10	287.15	287.50	22.5	57,166	0.04%
2020/04/14	5.1	283.94	19	283.89	285.00	-13.9	56,872	-0.02%
2020/04/13	14	279.18	6	279.50	278.50	8	56,906	0.01%
2020/04/10	18.3	280.01	11	279.50	279.50	7.3	57,291	0.01%
2020/04/09	6	283.83	9	285.72	283.00	-3	57,534	-0.01%
2020/04/08	26.1	284.54	10	284.85	285.00	16.1	57,603	0.03%
2020/04/07	3	282.67	16.1	283.10	283.00	-13.1	57,355	-0.02%
2020/04/06	4.1	273.55	12	274.25	275.50	-7.9	56,901	-0.01%
2020/04/01	6.2	273.13	7.1	274.39	271.50	-0.9	56,240	0.00%
2020/03/31	6	271.83	36.1	272.52	274.00	-30.1	55,690	-0.05%
2020/03/30	39	265.69	4	265.13	267.50	35	55,081	0.06%
2020/03/27	18	279.36	28	278.88	273.00	-10	54,487	-0.02%
2020/03/26	19	278.82	54	278.03	280.00	-35	53,785	-0.07%
2020/03/25	37	277.57	34	278.25	277.00	3	54,341	0.01%
2020/03/24	23	269.46	49	269.91	267.50	-26	53,932	-0.05%
2020/03/23	32	257.48	28	258.73	255.00	4	53,228	0.01%
2020/03/20	46	260.38	59.1	263.24	270.00	-13.1	52,635	-0.02%
2020/03/19	108.2	247.13	62.2	246.39	248.00	46	50,567	0.09%	大買/
2020/03/18	40.8	265.92	26.6	264.02	260.00	14.2	48,859	0.03%
2020/03/17	49.2	268.00	27.8	268.31	268.00	21.4	47,783	0.04%
2020/03/16	53.2	281.79	16	283.16	276.50	37.2	46,285	0.08%
2020/03/13	67.3	278.91	59	282.45	290.00	8.3	44,900	0.02%
2020/03/12	46.7	291.94	33.9	291.84	294.00	12.8	42,791	0.03%
2020/03/11	20	307.62	13	305.31	302.00	7	41,198	0.02%
2020/03/10	27.5	304.61	10	303.75	307.00	17.5	40,739	0.04%
2020/03/09	64.1	306.87	4	307.25	305.50	60.1	39,966	0.15%
2020/03/06	2.2	317.88	3	317.33	315.00	-0.8	38,915	0.00%
2020/03/05	8	324.50	9	324.78	323.00	-1	38,459	0.00%
2020/03/04	4	319.25	23.1	320.11	320.50	-19.1	38,344	-0.05%
2020/03/03	4	318.12	7.1	318.42	317.50	-3.1	37,946	-0.01%
2020/03/02	34.1	310.99	13	311.08	311.00	21.1	37,427	0.06%
2020/02/27	14.1	316.97	4	316.50	316.00	10.1	37,785	0.03%
2020/02/26	23	317.89	5	319.60	318.50	18	37,092	0.05%
2020/02/25	7.1	321.80	3	319.67	322.00	4.1	36,497	0.01%
2020/02/24	34.8	320.22	9	320.06	320.00	25.8	36,363	0.07%
2020/02/21	9	324.94	5	324.20	325.00	4	36,043	0.01%
2020/02/20	7	326.07	16	328.25	325.50	-9	36,190	-0.02%
2020/02/19	9	324.17	8	324.69	326.50	1	36,052	0.00%
2020/02/18	45	324.39	5	324.40	322.00	40	35,887	0.11%
2020/02/17	10	331.75	3	331.67	331.50	7	35,121	0.02%
2020/02/14	2	336.25	8.2	336.18	335.00	-6.2	35,159	-0.02%
2020/02/13	2	336.25	13	336.73	335.00	-11	35,169	-0.03%
2020/02/12	5	335.00	9.3	334.21	335.00	-4.3	35,375	-0.01%
2020/02/11	2	331.50	9	331.00	331.50	-7	35,176	-0.02%
2020/02/10	5	321.90	23	322.87	327.50	-18	35,189	-0.05%
2020/02/07	3.1	327.55	2	329.00	328.00	1.1	35,047	0.00%
2020/02/06	14	330.32	10.6	330.81	332.50	3.4	35,103	0.01%
2020/02/05	23.1	327.02	4	327.63	327.50	19.1	35,363	0.05%
2020/02/04	7	322.93	12.1	322.07	325.00	-5.1	35,255	-0.01%
2020/02/03	16.3	314.25	13	314.54	315.00	3.3	35,073	0.01%
2020/01/31	15.3	321.05	11	321.32	320.00	4.3	34,623	0.01%
2020/01/30	33.5	321.67	61	323.19	316.50	-27.5	34,194	-0.08%
2020/01/20	12.1	333.88	1.1	334.56	333.00	11	32,441	0.03%
2020/01/17	34.1	333.50	22	333.91	333.00	12.1	32,276	0.04%
2020/01/16	40.1	333.94	6	335.33	334.50	34.1	31,895	0.11%
2020/01/15	30.3	341.04	3	341.50	340.00	27.3	31,453	0.09%
2020/01/14	3	345.33	8	345.13	346.00	-5	31,096	-0.02%
2020/01/13	12	341.08	12	340.96	341.50	0	31,170	0.00%
2020/01/10	3	337.33	5	339.50	339.50	-2	31,411	-0.01%
2020/01/09	15	334.80	9	336.67	337.50	6	31,631	0.02%
2020/01/08	6.1	328.36	6	332.25	329.50	0.1	31,778	0.00%
2020/01/07	18.1	330.42	8	329.06	329.50	10.1	31,785	0.03%
2020/01/06	19.2	332.88	14	332.89	332.00	5.2	31,715	0.02%
2020/01/03	4	340.50	17	342.50	339.50	-13	31,540	-0.04%
2020/01/02	6	337.08	29.1	337.16	339.00	-23.1	31,430	-0.07%
2019/12/31	8.1	331.95	5	332.00	331.00	3.1	31,193	0.01%
2019/12/30	2	336.00	1	336.00	334.50	1	31,399	0.00%
2019/12/27	0	0.00	4.1	337.64	338.00	-4.1	31,572	-0.01%
2019/12/26	4	332.63	4	332.63	333.00	0	31,782	0.00%
2019/12/25	3	332.83	1	333.00	333.00	2	32,786	0.01%
2019/12/24	11.6	333.00	1	332.50	332.00	10.6	33,269	0.03%
2019/12/23	11	330.89	7.5	332.29	334.00	3.5	33,544	0.01%
2019/12/20	26.7	331.22	1	329.00	329.00	25.7	33,452	0.08%
2019/12/19	43	338.13	7	335.57	335.00	36	32,420	0.11%
2019/12/18	19	342.47	5	344.60	344.50	14	31,724	0.04%
2019/12/17	8.9	340.27	6	342.00	345.00	2.9	31,795	0.01%
2019/12/16	6.2	336.62	0	0.00	336.00	6.2	31,536	0.02%
2019/12/13	9	340.33	23	340.41	339.00	-14	31,772	-0.04%
2019/12/12	8	331.69	28	330.91	331.50	-20	31,264	-0.06%
2019/12/11	9	314.12	6	317.33	319.00	3	30,929	0.01%
2019/12/10	12.1	314.38	1	315.00	313.50	11.1	30,843	0.04%
2019/12/09	20	316.45	14	315.79	316.00	6	31,103	0.02%
2019/12/06	5	314.50	4	314.00	313.00	1	31,204	0.00%
2019/12/05	4	311.38	8	310.88	312.00	-4	31,196	-0.01%
2019/12/04	8	304.82	9	304.89	306.00	-1	31,045	0.00%
2019/12/03	3	305.50	11	305.09	307.00	-8	31,433	-0.03%
2019/12/02	1	307.00	1	308.00	307.50	0	31,397	0.00%
2019/11/29	7	306.64	5	305.80	305.00	2	31,426	0.01%
2019/11/28	1	310.00	0	0.00	309.50	1	31,154	0.00%
2019/11/27	1	307.50	2.7	311.18	311.00	-1.7	31,422	-0.01%
2019/11/26	0	0.00	1	309.50	307.00	-1	31,441	0.00%
2019/11/25	5.1	309.20	1	309.50	307.00	4.1	30,007	0.01%
2019/11/22	4	309.38	1	309.00	309.00	3	30,519	0.01%
2019/11/21	13	309.42	1	309.57	311.00	12	30,634	0.04%
2019/11/20	8.1	312.94	7	312.50	313.50	1.1	30,402	0.00%
2019/11/19	4	313.25	17	313.50	315.00	-13	30,394	-0.04%
2019/11/18	0	0.00	9	310.28	311.00	-9	30,206	-0.03%
2019/11/15	6	306.25	4.1	307.12	307.00	1.9	30,227	0.01%
2019/11/14	2	302.50	1	305.00	303.50	1	30,148	0.00%
2019/11/13	15	302.37	9	301.89	304.00	6	30,309	0.02%
2019/11/12	6.1	303.93	3	304.17	305.00	3.1	30,466	0.01%
2019/11/11	7	302.07	9	302.17	301.00	-2	30,761	-0.01%
2019/11/08	6.5	306.42	1	308.00	305.50	5.5	30,561	0.02%
2019/11/07	7	307.14	3	307.00	309.00	4	30,497	0.01%
2019/11/06	5	309.00	8	309.00	311.00	-3	30,521	-0.01%
2019/11/05	11	308.55	11	309.86	310.50	0	30,643	0.00%
2019/11/04	15	306.67	5.1	305.92	307.00	9.9	31,085	0.03%
2019/11/01	3	297.03	2	298.75	299.00	1	31,197	0.00%
2019/10/31	5	300.20	3.1	299.99	298.50	1.9	31,595	0.01%
2019/10/30	1.6	297.82	5	299.50	299.50	-3.4	31,413	-0.01%
2019/10/29	2	297.75	11	297.64	298.50	-9	31,401	-0.03%
2019/10/28	7	295.00	3	294.83	294.50	4	31,168	0.01%
2019/10/25	0	0.00	7	293.86	293.50	-7	31,126	-0.02%
2019/10/24	5	291.50	0	0.00	293.00	5	31,088	0.02%
2019/10/23	13	292.62	8	291.50	293.00	5	31,111	0.02%
2019/10/22	17	292.74	13	293.50	294.00	4	31,029	0.01%
2019/10/21	20	289.88	15	289.97	290.00	5	31,083	0.02%
2019/10/18	23.2	292.62	31	292.32	293.00	-7.8	31,031	-0.03%
2019/10/17	11	293.32	10	293.60	293.50	1	31,275	0.00%
2019/10/16	2	294.50	4	295.38	296.50	-2	30,951	-0.01%
2019/10/15	6	294.83	7	294.43	293.50	-1	30,706	0.00%
2019/10/14	2	290.75	17	290.50	290.00	-15	30,429	-0.05%
2019/10/09	13	282.96	1	286.00	282.00	12	30,147	0.04%
2019/10/08	4.2	285.05	4	284.38	286.50	0.2	29,959	0.00%
2019/10/07	2.3	278.94	3	278.50	278.00	-0.8	29,891	0.00%
2019/10/04	8.3	276.46	3	279.50	276.50	5.3	29,996	0.02%
2019/10/03	8	275.13	4	276.38	276.50	4	29,684	0.01%
2019/10/02	1	279.50	3	280.33	279.50	-2	29,616	-0.01%
2019/10/01	4	278.25	6	278.17	280.00	-2	29,510	-0.01%
2019/09/27	1	271.00	16	271.84	272.00	-15	28,606	-0.05%
2019/09/26	2	267.50	2	268.00	268.00	0	28,410	0.00%
2019/09/24	1	265.00	1	263.50	265.00	0	29,068	0.00%
2019/09/23	11	263.14	0.2	264.00	264.00	10.8	29,096	0.04%
2019/09/20	0	0.00	8	266.00	264.00	-8	29,578	-0.03%
2019/09/19	10	265.80	6	266.75	265.00	4	29,307	0.01%
2019/09/18	0	0.00	10	267.35	267.00	-10	29,362	-0.03%
2019/09/17	16.1	265.53	12	265.58	265.00	4.1	29,290	0.01%
2019/09/16	0	0.00	3	264.00	265.50	-3	29,849	-0.01%
2019/09/12	9	262.67	1	264.50	262.50	8	29,936	0.03%
2019/09/11	14	261.21	1	261.00	263.00	13	30,339	0.04%
2019/09/10	16	262.41	17	263.29	261.50	-1	30,212	0.00%
2019/09/09	2	264.50	3.1	264.98	265.00	-1.1	30,573	0.00%
2019/09/06	4	263.75	24	263.54	263.50	-20	30,818	-0.06%
2019/09/05	3	262.00	22	262.80	263.00	-19	30,945	-0.06%
2019/09/04	0	0.00	2.1	255.86	257.50	-2.1	30,627	-0.01%
2019/09/03	12	254.04	1	254.00	254.00	11	30,784	0.04%
2019/09/02	12	257.00	3	257.17	257.50	9	30,944	0.03%
2019/08/30	11	256.55	24	256.90	259.00	-13	31,277	-0.04%
2019/08/29	1	251.50	3	253.50	254.00	-2	31,177	-0.01%
2019/08/28	3	251.00	17	252.41	252.00	-14	31,257	-0.04%
2019/08/27	10	249.25	1	250.00	250.00	9	31,523	0.03%
2019/08/26	33	248.94	3	249.00	248.50	30	31,453	0.10%
2019/08/23	0	254.50	0	0.00	254.00	0	31,400	0.00%
2019/08/22	7	254.86	17.4	256.64	254.00	-10.4	31,606	-0.03%
2019/08/21	0	0.00	9	254.44	254.50	-9	32,828	-0.03%
2019/08/20	2	253.25	0	0.00	254.50	2	33,082	0.01%
2019/08/19	2	250.75	1	253.00	252.00	1	33,349	0.00%
2019/08/16	2.1	250.04	6	249.92	250.00	-4	33,926	-0.01%
2019/08/15	10	247.30	3	247.50	248.00	7	34,080	0.02%
2019/08/14	1	249.50	11	252.95	249.50	-10	34,953	-0.03%
2019/08/13	3.2	248.19	0	0.00	246.50	3.2	35,018	0.01%
2019/08/12	1	251.00	1	254.50	251.00	0	35,277	0.00%
2019/08/08	3	251.83	8	252.69	253.50	-5	35,408	-0.01%
2019/08/07	6.1	248.28	1	248.50	248.00	5.1	35,527	0.01%
2019/08/06	3.1	245.34	5	242.00	248.50	-1.9	35,787	-0.01%
2019/08/05	10	247.45	2	249.00	246.50	8	35,281	0.02%
2019/08/02	18	251.56	10	251.25	251.50	8	34,733	0.02%
2019/08/01	3	256.17	1	256.50	256.50	2	34,392	0.01%
2019/07/31	5	259.00	2	259.00	259.50	3	34,318	0.01%
2019/07/30	14	261.43	40	261.63	260.00	-26	34,219	-0.08%
2019/07/29	4	261.13	7	260.43	261.00	-3	34,388	-0.01%
2019/07/26	2.1	261.26	5	262.10	261.00	-3	34,594	-0.01%
2019/07/25	2	263.50	7	264.00	265.00	-5	34,705	-0.01%
2019/07/24	2	264.00	5	264.00	265.00	-3	34,761	-0.01%
2019/07/23	2	265.25	20.9	263.98	264.00	-18.9	34,884	-0.05%
2019/07/22	0	0.00	2	262.75	264.00	-2	35,188	-0.01%
2019/07/19	13.1	259.57	44	260.36	259.00	-30.9	35,203	-0.09%
2019/07/18	7	253.50	20	253.25	254.00	-13	34,649	-0.04%
2019/07/17	8	253.00	1	253.00	252.00	7	34,724	0.02%
2019/07/16	6	255.58	15	255.40	256.00	-9	34,713	-0.03%
2019/07/15	31	252.79	18.5	252.84	254.50	12.5	35,101	0.04%
2019/07/12	6	250.58	3	251.17	250.50	3	35,239	0.01%
2019/07/11	3	249.33	19.1	249.66	250.00	-16.1	35,478	-0.05%
2019/07/10	5	243.00	5	244.70	247.00	0	35,287	0.00%
2019/07/08	20	241.28	1	242.50	242.50	19	35,128	0.05%
2019/07/05	6	241.75	1	242.00	243.00	5	35,080	0.01%
2019/07/04	10	244.20	11	244.68	244.00	-1	35,130	0.00%
2019/07/03	8.1	243.75	17	243.21	242.50	-9	35,211	-0.03%
2019/07/02	0	0.00	14	248.82	249.00	-14	35,473	-0.04%
2019/07/01	2	247.50	7	248.00	248.50	-5	35,486	-0.01%
2019/06/28	21	239.81	7	239.57	239.00	14	34,784	0.04%
2019/06/27	3	239.33	17.2	239.48	240.50	-14.2	34,940	-0.04%
2019/06/26	46.1	234.79	13	234.77	234.50	33.1	34,710	0.10%
2019/06/25	18	239.00	16	238.16	238.50	2	34,483	0.01%
2019/06/24	24	240.92	10	240.70	241.00	14	34,384	0.04%
2019/06/21	4	247.63	24	247.88	248.50	-20	33,994	-0.06%
2019/06/20	9	242.78	31	243.21	245.00	-22	33,296	-0.07%
2019/06/19	2	243.75	39	242.28	244.00	-37	33,047	-0.11%
2019/06/18	5.4	233.77	7	234.93	235.50	-1.6	32,647	0.00%
2019/06/17	35	232.11	29	232.67	233.00	6	32,554	0.02%
2019/06/14	28	237.30	14	236.21	236.00	14	31,946	0.04%
2019/06/13	31	241.27	7	240.64	240.00	24	31,861	0.08%
2019/06/12	7.2	244.40	11	246.09	246.00	-3.8	31,873	-0.01%
2019/06/11	5	244.20	24	242.48	244.50	-19	31,664	-0.06%
2019/06/10	2	235.50	20	237.88	240.00	-18	31,473	-0.06%
2019/06/06	17	230.97	8	230.88	232.00	9	31,277	0.03%
2019/06/05	7	234.71	9	236.50	235.00	-2	31,087	-0.01%
2019/06/04	19	234.45	1	234.00	233.00	18	30,971	0.06%
2019/06/03	6	234.92	5	235.42	238.00	1	30,849	0.00%
2019/05/31	9.3	234.67	15.5	234.98	235.50	-6.2	30,672	-0.02%
2019/05/30	6	230.17	3	230.00	231.00	3	30,282	0.01%
2019/05/29	7	228.00	2	230.00	229.50	5	30,468	0.02%
2019/05/28	6	231.08	2	231.00	230.50	4	30,613	0.01%
2019/05/27	9	233.00	0	0.00	231.00	9	29,435	0.03%
2019/05/24	17	232.47	7	232.36	233.00	10	29,245	0.03%
2019/05/23	42	231.27	3	230.50	230.00	39	29,012	0.13%
2019/05/22	20	239.10	10	239.20	238.00	10	28,597	0.03%
2019/05/21	29.1	234.16	27	233.39	234.00	2.1	28,528	0.01%
2019/05/20	14	240.07	0	0.00	238.00	14	27,471	0.05%
2019/05/17	6	244.58	3	244.67	241.50	3	27,101	0.01%
2019/05/16	5	247.90	7	247.64	247.00	-2	26,831	-0.01%
2019/05/15	1	250.00	0	0.00	249.00	1	26,730	0.00%
2019/05/14	7.6	247.32	9	247.94	248.50	-1.5	26,593	-0.01%
2019/05/13	18.1	252.08	1	250.50	250.50	17.1	26,332	0.06%
2019/05/10	1	258.00	1	257.00	256.00	0	27,166	0.00%
2019/05/09	1	257.00	0	0.00	256.50	1	27,602	0.00%
2019/05/08	0.1	261.00	0	261.00	260.00	0.1	27,727	0.00%
2019/05/07	11	260.18	2	262.50	262.50	9	27,735	0.03%
2019/05/06	10	259.35	1	258.50	259.00	9	28,085	0.03%
2019/05/03	13	262.12	7.1	261.95	265.00	5.9	27,979	0.02%
2019/05/02	3	260.50	13	261.73	259.00	-10	27,760	-0.04%
2019/04/30	13	258.92	3.1	259.65	259.00	9.9	27,790	0.04%
2019/04/29	6	259.92	0	0.00	259.50	6	27,717	0.02%
2019/04/26	14.1	260.85	1	259.00	260.00	13.1	28,026	0.05%
2019/04/25	12	267.54	5	267.50	267.50	7	27,587	0.03%
2019/04/24	2	268.25	3	269.17	269.00	-1	27,530	0.00%
2019/04/23	2	267.00	4	267.25	268.00	-2	27,738	-0.01%
2019/04/22	2	265.75	2	266.25	266.00	0	27,610	0.00%
2019/04/19	4	266.88	3.1	268.66	264.50	0.9	27,662	0.00%
2019/04/18	2	264.25	14	264.46	264.50	-12	27,265	-0.04%
2019/04/17	9	261.11	5	261.50	261.50	4	27,403	0.01%
2019/04/16	0	0.00	3	256.17	257.00	-3	27,151	-0.01%
2019/04/15	1	255.00	1	255.50	255.50	0	27,414	0.00%
2019/04/11	2	253.00	2	252.25	252.00	0	28,568	0.00%
2019/04/09	1	254.00	4	253.74	254.00	-3	28,762	-0.01%
2019/04/08	1	250.50	11	251.68	253.00	-10	28,748	-0.03%
2019/04/03	0	0.00	2.5	248.10	246.50	-2.5	28,270	-0.01%
2019/04/02	0	0.00	11	249.32	246.00	-11	28,177	-0.04%
2019/04/01	2	247.00	18	249.89	245.50	-16	28,159	-0.06%
2019/03/29	1	241.50	1	242.50	245.50	0	27,657	0.00%
2019/03/27	2	242.00	0	0.00	241.50	2	28,265	0.01%
2019/03/26	2	243.00	0	0.00	244.00	2	28,279	0.01%
2019/03/25	3.5	241.43	2	241.50	241.50	1.5	28,450	0.01%
2019/03/22	4	247.25	12	248.29	248.50	-8	28,447	-0.03%
2019/03/21	0.1	244.50	18	243.11	245.50	-18	28,709	-0.06%
2019/03/19	5	240.50	0	0.00	240.50	5	28,867	0.02%
2019/03/18	3	240.00	1	239.50	241.00	2	29,082	0.01%
2019/03/15	0	0.00	4	237.50	239.00	-4	28,958	-0.01%
2019/03/12	2.1	233.36	1	234.50	235.50	1.1	29,571	0.00%
2019/03/11	1	228.00	8	229.13	230.50	-7	29,841	-0.02%
2019/03/08	9	229.94	1	230.50	230.00	8	30,210	0.03%
2019/03/07	0.1	234.00	0	0.00	234.00	0.1	30,772	0.00%
2019/03/06	1	233.50	0	0.00	234.00	1	31,226	0.00%
2019/03/05	3	233.50	1	234.00	233.00	2	31,294	0.01%
2019/03/04	5	237.20	2	236.75	235.50	3	31,360	0.01%
2019/02/27	1	239.00	0	0.00	239.00	1	31,209	0.00%
2019/02/26	0	0.00	2	238.75	239.50	-2	30,872	-0.01%
2019/02/25	2	237.25	5	237.80	238.00	-3	30,829	-0.01%
2019/02/22	4	235.00	8	236.00	236.50	-4	31,016	-0.01%
2019/02/21	0.4	236.00	1	235.00	236.50	-0.6	31,342	0.00%
2019/02/20	6	232.42	4	233.50	234.50	2	31,595	0.01%
2019/02/19	0	0.00	2	229.50	229.00	-2	31,867	-0.01%
2019/02/18	0	0.00	3.1	229.99	230.00	-3.1	31,959	-0.01%
2019/02/15	1	228.00	0	0.00	227.00	1	32,010	0.00%
2019/02/14	0	0.00	1	228.00	227.00	-1	32,239	0.00%
2019/02/13	0	0.00	6	230.25	229.00	-6	32,233	-0.02%
2019/02/12	0	0.00	3.1	229.98	230.00	-3.1	32,143	-0.01%
2019/02/11	1	227.50	17	227.97	228.00	-16	32,066	-0.05%
2019/01/30	3	220.83	3	221.33	221.00	0	31,335	0.00%
2019/01/29	16	222.16	2	223.25	222.50	14	31,098	0.05%
2019/01/28	2	228.50	7	228.57	229.00	-5	30,837	-0.02%
2019/01/25	1	226.00	6	226.67	226.00	-5	30,916	-0.02%
2019/01/24	0	0.00	4	221.88	222.50	-4	30,838	-0.01%
2019/01/23	8	220.44	9	220.56	220.50	-1	31,354	0.00%
2019/01/22	1	219.50	3.6	221.02	223.00	-2.6	31,557	-0.01%
2019/01/21	3	220.00	37	221.80	221.00	-34	31,383	-0.11%
2019/01/18	10.1	218.21	6	218.67	218.50	4.1	31,533	0.01%
2019/01/17	2	219.25	3	220.50	220.50	-1	31,964	0.00%
2019/01/16	10	218.30	0	0.00	217.50	10	32,350	0.03%
2019/01/15	5	217.80	5	219.70	221.00	0	32,413	0.00%
2019/01/14	7	218.00	0	0.00	218.50	7	32,253	0.02%
2019/01/11	0	0.00	20	219.90	220.50	-20	32,432	-0.06%
2019/01/10	6	215.58	0	0.00	216.00	6	32,392	0.02%
2019/01/09	0	0.00	14	215.89	215.50	-14	32,755	-0.04%
2019/01/08	2	211.25	2	210.50	211.00	0	32,614	0.00%
2019/01/07	2	212.50	7	213.14	213.00	-5	32,940	-0.02%
2019/01/04	24	208.83	2	207.50	208.00	22	33,136	0.07%
2019/01/03	44	216.13	3	216.67	215.50	41	33,613	0.12%
2019/01/02	10	219.45	1	219.50	219.50	9	33,526	0.03%
2018/12/28	1	224.50	1	225.00	225.50	0	33,826	0.00%
2018/12/27	1	222.00	6	221.17	223.00	-5	34,005	-0.01%
2018/12/26	2.1	217.76	0	0.00	216.50	2.1	34,253	0.01%
2018/12/25	7	215.57	0	0.00	217.50	7	34,399	0.02%
2018/12/24	1	220.00	0	0.00	220.00	1	34,716	0.00%
2018/12/22	1	221.50	0	0.00	221.50	1	34,704	0.00%
2018/12/21	1	220.00	0	0.00	223.50	1	35,278	0.00%
2018/12/19	1	222.50	3	225.00	225.50	-2	35,022	-0.01%
2018/12/18	0	0.00	2.2	221.59	222.50	-2.2	35,038	-0.01%
2018/12/17	1	223.50	5	224.00	223.50	-4	35,117	-0.01%
2018/12/14	0	222.50	0.3	222.50	222.50	-0.3	35,295	0.00%
2018/12/13	1	226.50	2.2	225.77	226.00	-1.2	35,638	0.00%
2018/12/12	2	224.75	0.2	226.50	226.50	1.8	35,669	0.01%
2018/12/11	1	221.00	1.2	221.25	222.50	-0.2	35,640	0.00%
2018/12/10	1	219.00	1	219.50	219.00	0	35,815	0.00%
2018/12/07	2	221.75	0	0.00	221.00	2	36,117	0.01%
2018/12/06	6.2	220.61	1	221.00	220.00	5.2	36,331	0.01%
2018/12/05	3.3	226.00	0	0.00	226.00	3.3	36,233	0.01%
2018/12/04	2	233.75	2.2	234.41	234.00	-0.2	36,215	0.00%
2018/12/03	0	0.00	23.1	232.42	235.00	-23.1	36,196	-0.06%
2018/11/30	13.3	226.02	3	229.17	225.50	10.3	36,035	0.03%
2018/11/29	0	0.00	16	229.81	229.00	-16	35,850	-0.04%
2018/11/28	3.1	225.05	0	0.00	226.50	3.1	35,682	0.01%
2018/11/27	3.1	220.45	11	222.59	224.00	-7.9	35,720	-0.02%
2018/11/26	1.1	223.00	7	223.00	223.00	-5.9	36,427	-0.02%
2018/11/23	12.2	219.45	10.2	219.59	218.50	2	36,731	0.01%
2018/11/22	1	219.00	10	221.00	219.00	-9	37,430	-0.02%
2018/11/21	7.3	217.87	7	217.86	219.00	0.3	37,676	0.00%
2018/11/20	11.1	218.29	2	219.00	218.00	9.1	37,341	0.02%
2018/11/19	14.1	222.08	1	222.00	222.00	13.1	36,906	0.04%
2018/11/16	12	227.50	2	226.50	226.00	10	36,377	0.03%
2018/11/15	2	230.75	3	230.00	231.00	-1	35,810	0.00%
2018/11/14	1	228.50	1	230.00	228.50	0	35,673	0.00%
2018/11/13	3	226.83	0	0.00	227.50	3	35,623	0.01%
2018/11/12	1	232.00	1	234.00	231.50	0	35,349	0.00%
2018/11/09	1.2	232.42	4	233.63	231.00	-2.8	35,281	-0.01%
2018/11/08	0	0.00	9	237.22	236.50	-9	35,214	-0.03%
2018/11/07	1.2	233.17	7	235.00	234.00	-5.8	35,094	-0.02%
2018/11/06	2	234.00	0.1	234.50	234.50	1.9	34,818	0.01%
2018/11/05	2	235.00	0	0.00	235.00	2	34,578	0.01%
2018/11/02	2	236.00	4	235.38	236.50	-2	34,406	-0.01%
2018/11/01	3	236.50	7	235.21	235.50	-4	34,300	-0.01%
2018/10/31	15	229.73	13.1	229.57	234.00	1.9	34,006	0.01%
2018/10/30	3	223.83	1	223.00	223.00	2	33,423	0.01%
2018/10/29	7	222.71	1	223.00	222.50	6	33,362	0.02%
2018/10/26	5	220.30	5	222.00	221.00	0	33,434	0.00%
2018/10/25	16.1	220.16	5	220.10	219.50	11.1	33,290	0.03%
2018/10/24	10.1	229.36	8	229.06	229.50	2.1	32,503	0.01%
2018/10/23	4	231.38	1	232.50	230.00	3	32,145	0.01%
2018/10/22	3	235.00	1	234.00	237.00	2	32,051	0.01%
2018/10/19	7	235.36	6	232.00	236.00	1	32,078	0.00%
2018/10/18	1	238.00	1	238.00	236.50	0	31,964	0.00%
2018/10/17	12	242.17	2.1	241.88	238.50	9.9	31,994	0.03%
2018/10/16	4	232.38	4.1	235.28	237.00	-0.1	32,157	0.00%
2018/10/15	7.1	231.58	0	0.00	230.50	7.1	33,254	0.02%
2018/10/12	14	231.86	7	233.14	237.00	7	33,283	0.02%
2018/10/11	16.2	231.95	3	230.00	227.50	13.2	33,261	0.04%
2018/10/09	5	243.10	2	244.00	244.00	3	32,062	0.01%
2018/10/08	37	243.85	13	244.15	243.50	24	31,849	0.08%
2018/10/05	20	250.20	3	250.17	250.00	17	31,508	0.05%
2018/10/04	15.2	255.97	2	254.00	254.00	13.1	31,236	0.04%
2018/10/03	2	258.25	9.1	259.23	260.00	-7.1	30,961	-0.02%
2018/10/02	16	257.63	2	257.50	257.50	14	30,877	0.05%
2018/10/01	8	262.00	0	0.00	263.00	8	30,924	0.03%
2018/09/28	6	260.33	12	261.25	262.50	-6	31,075	-0.02%
2018/09/27	0	0.00	16	265.16	265.00	-16	30,719	-0.05%
2018/09/26	0	0.00	7	262.86	263.50	-7	30,334	-0.02%
2018/09/25	5	263.50	9	262.00	263.50	-4	30,398	-0.01%
2018/09/21	0.1	261.00	2	259.50	261.50	-1.9	30,551	-0.01%
2018/09/20	0	0.00	1	261.50	260.00	-1	30,582	0.00%
2018/09/19	2	258.00	7.6	259.07	258.00	-5.6	30,735	-0.02%
2018/09/18	1	255.00	0	0.00	254.50	1	30,430	0.00%
2018/09/17	4	257.50	2	258.00	258.00	2	30,582	0.01%
2018/09/14	0	0.00	2	260.75	261.00	-2	30,987	-0.01%
2018/09/13	8.1	255.57	10	254.70	255.00	-1.9	31,093	-0.01%
2018/09/12	1	259.00	4	259.75	260.50	-3	31,010	-0.01%
2018/09/11	18	261.67	4	261.75	260.00	14	31,058	0.05%
2018/09/10	2	264.25	3	264.00	264.50	-1	31,505	0.00%
2018/09/07	3	262.67	8.1	262.75	264.00	-5.1	31,635	-0.02%
2018/09/06	7	261.71	1.1	261.94	261.00	5.9	31,607	0.02%
2018/09/05	2	262.00	12	262.42	264.00	-10	31,614	-0.03%
2018/09/04	6	256.08	0	0.00	257.50	6	31,370	0.02%
2018/09/03	20.2	258.88	4	259.13	257.00	16.2	31,166	0.05%
2018/08/31	15.1	255.93	21	255.60	256.00	-5.9	31,124	-0.02%
2018/08/30	6	264.33	6.1	264.90	263.50	-0.1	30,395	0.00%
2018/08/29	2	254.25	32	255.78	259.00	-30	30,087	-0.10%
2018/08/28	0	0.00	10.1	248.60	249.50	-10.1	29,601	-0.03%
2018/08/27	0	0.00	2	246.00	245.00	-2	29,510	-0.01%
2018/08/24	1	244.50	4.1	244.84	243.50	-3.1	29,809	-0.01%
2018/08/23	0	0.00	30	243.53	244.50	-30	31,180	-0.10%
2018/08/22	5	241.50	0	0.00	242.00	5	31,761	0.02%
2018/08/21	1	239.50	2	240.50	241.00	-1	31,896	0.00%
2018/08/20	1	238.00	1	239.50	239.50	0	31,991	0.00%
2018/08/17	2.1	239.76	2	239.75	239.50	0.1	31,983	0.00%
2018/08/16	2	238.75	1	241.00	239.00	1	31,902	0.00%
2018/08/15	5	239.90	3	241.67	241.50	2	32,029	0.01%
2018/08/14	0	0.00	3	245.00	243.50	-3	32,095	-0.01%
2018/08/13	7	241.29	3	240.83	240.50	4	32,080	0.01%
2018/08/10	0	0.00	1	247.00	245.00	-1	32,252	0.00%
2018/08/09	3	246.50	10	247.00	247.00	-7	32,450	-0.02%
2018/08/08	0	0.00	18	247.11	247.50	-18	32,444	-0.06%
2018/08/07	2	242.50	2	244.25	241.50	0	32,435	0.00%
2018/08/06	6	245.33	5	245.10	245.50	1	32,428	0.00%
2018/08/03	0	0.00	1.1	246.91	247.00	-1.1	32,568	0.00%
2018/08/02	9	246.22	3.1	245.47	244.50	5.9	32,607	0.02%
2018/08/01	0	0.00	3.1	247.97	248.00	-3.1	32,821	-0.01%
2018/07/31	1	242.50	3.2	245.47	246.00	-2.2	32,997	-0.01%
2018/07/30	15	245.50	32.2	244.55	245.50	-17.2	32,923	-0.05%
2018/07/27	0	0.00	53.2	244.00	244.50	-53.2	33,017	-0.16%
2018/07/26	0	0.00	2.5	241.18	241.00	-2.5	33,123	-0.01%
2018/07/25	0	0.00	1	240.50	240.50	-1	33,250	0.00%
2018/07/24	10	239.25	5	241.00	241.00	5	33,366	0.01%
2018/07/23	6	240.92	25	242.20	241.00	-19	33,482	-0.06%
2018/07/20	6	234.83	115.8	234.65	237.50	-109.8	33,414	-0.33%	大賣/鉅額交易
2018/07/19	5	225.70	19	225.82	224.50	-14	32,463	-0.04%
2018/07/17	1	221.00	0	0.00	221.50	1	32,829	0.00%
2018/07/16	0	0.00	9	224.28	223.50	-9	34,591	-0.03%
2018/07/13	1	224.00	1	224.00	224.50	0	34,853	0.00%
2018/07/12	1	218.00	2	221.00	220.50	-1	35,054	0.00%
2018/07/11	3	219.00	3	219.67	220.00	0	35,369	0.00%
2018/07/10	5	223.00	1.2	222.42	222.00	3.8	35,343	0.01%
2018/07/09	0	0.00	7	222.36	221.50	-7	35,335	-0.02%
2018/07/06	0	0.00	0.1	217.00	217.00	-0.1	34,988	0.00%
2018/07/05	1.1	214.55	2	214.25	214.50	-0.9	34,825	0.00%
2018/07/04	2	216.50	1.1	217.00	216.00	0.9	34,940	0.00%
2018/07/03	2	214.00	2	216.00	214.50	0	35,262	0.00%
2018/07/02	1	215.00	5	218.50	214.00	-4	35,380	-0.01%
2018/06/29	3.6	215.06	5	213.00	216.50	-1.4	35,116	0.00%
2018/06/28	4	211.50	14	212.71	212.00	-10	34,561	-0.03%
2018/06/27	4.5	213.44	1	213.00	213.00	3.5	34,197	0.01%
2018/06/26	24	214.73	7	214.86	214.50	17	34,118	0.05%
2018/06/25	47	219.32	2.1	218.32	218.00	44.9	33,893	0.13%
2018/06/22	7.5	226.60	2	226.75	227.50	5.5	33,591	0.02%
2018/06/21	5	226.60	0	227.00	226.50	5	33,470	0.01%
2018/06/20	5	224.30	2	226.00	226.00	3	33,799	0.01%
2018/06/19	23	225.04	12	225.38	225.00	11	33,570	0.03%
2018/06/15	3	224.83	4	225.88	231.00	-1	33,033	0.00%
2018/06/14	24	228.65	1	227.50	226.50	23	32,572	0.07%
2018/06/13	1.5	232.00	8	230.25	232.00	-6.5	32,313	-0.02%
2018/06/12	2	225.00	2	226.25	229.00	0	32,759	0.00%
2018/06/08	5	227.00	0	0.00	227.00	5	32,607	0.02%
2018/06/07	2	229.75	1	230.50	230.00	1	32,765	0.00%
2018/06/06	3	228.67	7	229.21	230.00	-4	32,750	-0.01%
2018/06/05	2.1	229.00	1	229.00	229.00	1.1	32,574	0.00%
2018/06/04	29	228.52	2	228.25	229.00	27	32,455	0.08%
2018/06/01	11	225.09	1	226.00	224.00	10	32,440	0.03%
2018/05/31	3	221.00	5	221.60	224.00	-2	32,409	-0.01%
2018/05/30	8	221.06	3	221.83	221.00	5	31,255	0.02%
2018/05/29	4	224.00	3	224.33	225.00	1	31,011	0.00%
2018/05/28	11	227.23	9	227.00	227.00	2	31,243	0.01%
2018/05/23	2	230.00	1	230.50	228.50	1	32,176	0.00%
2018/05/22	2	230.00	2	231.50	229.00	0	32,384	0.00%
2018/05/21	3	227.17	0	0.00	229.00	3	33,201	0.01%
2018/05/18	4	224.50	1	223.50	223.50	3	33,520	0.01%
2018/05/17	3.1	230.10	3	227.50	226.50	0.1	34,144	0.00%
2018/05/16	0	0.00	1	229.50	230.50	-1	34,198	0.00%
2018/05/15	1	231.99	0	0.00	230.50	1	35,284	0.00%
2018/05/14	0.1	233.00	2	233.25	233.00	-1.9	36,592	-0.01%
2018/05/11	1	233.00	12	233.42	233.00	-11	36,958	-0.03%
2018/05/10	0	0.00	3	230.83	229.50	-3	36,874	-0.01%
2018/05/09	11	230.00	3	229.34	229.50	8	36,923	0.02%
2018/05/08	0	0.00	7	227.36	228.00	-7	37,064	-0.02%
2018/05/07	19	223.66	17	224.21	223.50	2	37,006	0.01%
2018/05/04	2	222.00	2	222.00	223.00	0	37,110	0.00%
2018/05/03	5.2	220.64	6	221.00	220.50	-0.8	37,294	0.00%
2018/05/02	5	224.00	0	0.00	223.00	5	37,478	0.01%
2018/04/30	4	227.25	7	226.93	227.00	-3	37,532	-0.01%
2018/04/27	9	222.39	3	223.50	223.50	6	37,613	0.02%
2018/04/26	4.1	223.98	3	223.33	222.00	1.1	37,760	0.00%
2018/04/25	11	225.32	2	225.25	225.00	9	37,796	0.02%
2018/04/24	7	226.57	6	226.50	227.00	1	37,849	0.00%
2018/04/23	11	226.32	2	226.75	226.50	9	37,800	0.02%
2018/04/20	53	229.46	5	230.10	229.00	48	36,980	0.13%
2018/04/19	1	243.50	21	244.07	244.50	-20	35,299	-0.06%
2018/04/18	40	238.81	9	239.61	238.00	31	35,126	0.09%
2018/04/17	27	239.04	2	238.00	238.00	25	34,926	0.07%
2018/04/16	4	242.75	1	243.50	243.50	3	34,607	0.01%
2018/04/13	3	244.50	5	245.00	244.50	-2	34,619	-0.01%
2018/04/12	13	244.96	6	246.58	245.00	7	34,627	0.02%
2018/04/11	0	0.00	6	247.58	248.00	-6	34,661	-0.02%
2018/04/10	0.1	247.00	1	247.00	245.50	-1	34,785	0.00%
2018/04/09	13	245.81	4	245.88	245.00	9	34,854	0.03%
2018/04/03	14	243.07	1	243.50	244.00	13	34,577	0.04%
2018/04/02	4	245.75	1	247.00	246.50	3	34,396	0.01%
2018/03/30	2	246.00	3	248.67	246.00	-1	34,655	0.00%
2018/03/29	13	242.96	3	244.67	244.00	10	34,601	0.03%
2018/03/28	16	246.28	2	244.75	245.00	14	34,075	0.04%
2018/03/27	3	247.67	4	249.25	251.00	-1	33,899	0.00%
2018/03/26	4	242.13	2	242.75	243.50	2	33,692	0.01%
2018/03/23	19	245.45	4	245.50	245.00	15	33,514	0.04%
2018/03/22	29	250.34	7	251.36	251.50	22	33,070	0.07%
2018/03/21	1	251.50	2	252.00	252.50	-1	32,862	0.00%
2018/03/19	2	252.00	3	254.00	255.00	-1	33,013	0.00%
2018/03/16	7	250.57	3	254.33	255.00	4	32,954	0.01%
2018/03/15	1	255.00	21	256.05	255.00	-20	32,269	-0.06%
2018/03/14	9	255.78	6	257.00	257.00	3	32,291	0.01%
2018/03/13	5	255.50	8	256.88	259.00	-3	32,532	-0.01%
2018/03/12	3	252.00	16	254.16	254.00	-13	32,664	-0.04%
2018/03/09	2	249.51	4.3	250.23	250.50	-2.2	32,824	-0.01%
2018/03/08	0	0.00	7	251.07	249.50	-7	32,997	-0.02%
2018/03/07	8	248.00	5	247.70	247.00	3	33,036	0.01%
2018/03/06	0	0.00	5	248.40	250.00	-5	33,170	-0.02%
2018/03/05	0	0.00	1	242.00	241.50	-1	34,461	0.00%
2018/03/02	5	239.60	0	0.00	240.00	5	34,446	0.01%
2018/03/01	11	243.41	1	244.50	243.00	10	34,659	0.03%
2018/02/27	7.2	248.25	9	249.44	246.00	-1.8	34,534	-0.01%
2018/02/26	1	246.50	4	246.75	246.50	-3	34,040	-0.01%
2018/02/23	8	243.50	10	243.75	245.00	-2	33,597	-0.01%
2018/02/22	25	240.86	0	0.00	239.50	25	33,593	0.07%
2018/02/21	6	243.92	6	243.42	242.50	0	33,281	0.00%
2018/02/12	2	236.50	5	236.00	236.50	-3	32,361	-0.01%
2018/02/09	17	231.06	4	231.38	232.50	13	32,079	0.04%
2018/02/08	5	239.60	2	239.00	238.50	3	31,259	0.01%
2018/02/07	7	241.43	5	242.60	240.00	2	31,221	0.01%
2018/02/06	32	238.42	18	240.44	239.00	14	30,169	0.05%
2018/02/05	15	252.37	3	253.17	253.00	12	28,665	0.04%
2018/02/02	4	257.00	1	255.50	259.50	3	28,141	0.01%
2018/02/01	2	258.50	5.2	259.98	259.50	-3.2	28,051	-0.01%
2018/01/31	3	254.00	15	255.30	255.00	-12	27,779	-0.04%
2018/01/30	17	255.38	5	255.00	253.00	12	27,379	0.04%
2018/01/29	5	257.80	6	258.58	258.50	-1	27,115	0.00%
2018/01/26	20.1	255.05	12	255.17	255.00	8.1	26,890	0.03%
2018/01/25	19	258.53	36	259.74	258.00	-17	26,495	-0.06%
2018/01/24	9.5	258.89	16.1	258.09	258.00	-6.6	26,090	-0.03%
2018/01/23	4	263.75	31	265.03	266.00	-27	25,771	-0.10%
2018/01/22	9	259.11	4	258.51	261.50	5	25,676	0.02%
2018/01/19	11	253.59	5	253.70	255.50	6	25,252	0.02%
2018/01/18	6	248.17	23	248.84	248.50	-17	24,628	-0.07%
2018/01/17	3	241.67	4.1	241.50	242.00	-1.1	24,080	0.00%
2018/01/16	1	239.50	1	240.50	240.50	0	23,694	0.00%
2018/01/15	0	0.00	1	239.50	240.00	-1	23,596	0.00%
2018/01/12	0	0.00	1.1	237.00	237.00	-1.1	23,548	0.00%
2018/01/11	5.1	233.51	2	235.00	235.00	3.1	23,580	0.01%
2018/01/10	2.1	238.94	2	239.50	236.50	0.1	23,554	0.00%
2018/01/05	0	0.00	2	240.00	240.00	-2	23,517	-0.01%
2018/01/04	0	0.00	13	239.50	239.50	-13	23,848	-0.05%
2018/01/03	23	236.02	4	236.25	237.00	19	24,422	0.08%
2018/01/02	0	0.00	9	232.06	232.50	-9	24,194	-0.04%