台積電 (2330)-群益金鼎-板橋券商分點個股進出

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
857
漲跌
▼8
漲幅
-0.92%
成交量
33,385張
產業
上市半導體類股▼0.80%
9651人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台積電 (2330)籌碼相關－群益金鼎-板橋券商分點個股進出

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-板橋券商分點個股進出
群益金鼎-板橋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	0.4	868.26	0.1	870.94	865.00	0.3	39,320	0.00%
2024/05/27	1.3	874.56	1.4	870.15	869.00	0	39,804	0.00%
2024/05/24	3.4	866.27	0.3	869.33	867.00	3.1	39,909	0.01%
2024/05/23	1	874.00	1.4	871.83	875.00	-0.4	39,820	0.00%
2024/05/22	0.7	858.91	12.2	854.91	864.00	-11.6	39,973	-0.03%
2024/05/21	0	0.00	3.6	839.11	841.00	-3.6	39,914	-0.01%
2024/05/20	5	830.00	4	832.50	835.00	1	40,095	0.00%
2024/05/17	1.1	840.42	1	836.00	835.00	0.1	40,117	0.00%
2024/05/16	1.4	850.70	2.6	848.87	841.00	-1.2	40,253	0.00%
2024/05/15	1	839.00	4.7	841.00	839.00	-3.6	40,258	-0.01%
2024/05/14	0.2	817.52	1.1	823.53	825.00	-0.9	41,481	0.00%
2024/05/13	3.2	822.14	10.3	820.76	819.00	-7.1	41,736	-0.02%
2024/05/10	2	801.99	7.2	802.20	802.00	-5.2	41,595	-0.01%
2024/05/09	2	798.50	0.3	799.67	796.00	1.7	41,926	0.00%
2024/05/08	0.1	794.00	0.4	799.00	802.00	-0.3	42,249	0.00%
2024/05/07	0	0.00	4.4	797.65	800.00	-4.4	42,488	-0.01%
2024/05/06	4.1	790.68	2.3	791.87	786.00	1.8	42,386	0.00%
2024/05/03	1.1	785.12	0.1	785.96	780.00	1	42,528	0.00%
2024/05/02	4.3	777.57	2	774.00	772.00	2.3	42,896	0.01%
2024/04/30	0.1	797.53	7.8	800.06	790.00	-7.7	42,664	-0.02%
2024/04/29	0	787.00	4.2	792.31	795.00	-4.2	42,697	-0.01%
2024/04/26	2.5	784.60	3.6	784.93	782.00	-1.1	43,335	0.00%
2024/04/25	9.8	768.05	4.4	766.84	766.00	5.4	45,474	0.01%
2024/04/24	0.1	777.71	29.4	780.88	783.00	-29.2	45,451	-0.06%
2024/04/23	2.3	756.74	1	753.10	754.00	1.2	45,504	0.00%
2024/04/22	1.6	744.87	7.4	748.39	742.00	-5.8	45,451	-0.01%
2024/04/19	61	757.21	23.3	756.34	750.00	37.7	45,029	0.08%
2024/04/18	2.2	801.55	2	805.47	804.00	0.1	43,123	0.00%
2024/04/17	27	797.69	5	804.00	804.00	22	42,797	0.05%
2024/04/16	10.7	790.88	8	788.32	788.00	2.8	42,440	0.01%
2024/04/15	0.4	808.32	0.3	808.00	806.00	0.1	41,990	0.00%
2024/04/12	0.3	821.46	2	821.50	818.00	-1.7	41,638	0.00%
2024/04/11	0.1	814.71	14.7	812.22	820.00	-14.6	41,415	-0.04%
2024/04/10	4.4	812.82	5	816.80	815.00	-0.6	41,251	0.00%
2024/04/09	4	810.98	9	809.76	819.00	-5	41,412	-0.01%
2024/04/08	0	784.00	1	785.01	783.00	-1	40,900	0.00%
2024/04/03	5.2	781.60	2.1	783.01	780.00	3.1	40,670	0.01%
2024/04/02	1	785.03	10.3	788.88	790.00	-9.3	40,580	-0.02%
2024/04/01	2.2	773.14	3.1	772.99	770.00	-1	40,503	0.00%
2024/03/29	1	775.00	2.1	772.59	779.00	-1.1	40,421	0.00%
2024/03/28	1.1	769.34	0.1	772.00	769.00	1.1	40,274	0.00%
2024/03/27	3.3	780.09	5	782.00	779.00	-1.7	40,132	0.00%
2024/03/26	2	780.00	3	786.33	782.00	-1	40,235	0.00%
2024/03/25	1	780.07	2.2	785.27	780.00	-1.2	40,186	0.00%
2024/03/22	3.1	777.06	1.1	787.39	785.00	1.9	40,326	0.00%
2024/03/21	1.9	781.48	2.1	778.00	784.00	-0.1	40,250	0.00%
2024/03/20	3.1	757.09	0	760.00	758.00	3.1	40,390	0.01%
2024/03/19	0.4	761.96	0	0.00	762.00	0.4	40,358	0.00%
2024/03/18	2.2	759.89	0.2	766.00	764.00	2.1	40,239	0.01%
2024/03/15	4.7	770.55	9.1	763.99	753.00	-4.4	40,003	-0.01%
2024/03/14	0	780.90	2	784.00	784.00	-2	39,238	0.00%
2024/03/13	1.2	777.41	7.5	779.95	779.00	-6.3	39,097	-0.02%
2024/03/12	2.2	761.11	2.2	758.31	770.00	0.1	38,832	0.00%
2024/03/11	7.3	766.20	3.4	768.90	766.00	4	38,223	0.01%
2024/03/08	4.8	788.25	3.9	783.68	784.00	0.8	37,515	0.00%
2024/03/07	6.6	766.40	16.7	764.83	760.00	-10.1	36,513	-0.03%
2024/03/06	5	732.00	25	735.88	735.00	-20	35,786	-0.06%
2024/03/05	5.6	735.37	3.8	732.10	730.00	1.9	35,845	0.01%
2024/03/04	0.6	720.83	66.8	721.85	725.00	-66.2	35,187	-0.19%
2024/03/01	9.1	690.23	10.1	692.50	689.00	-1	34,147	0.00%
2024/02/29	3.7	690.21	0.1	695.00	690.00	3.6	34,066	0.01%
2024/02/27	2.2	693.04	3	696.68	698.00	-0.8	33,328	0.00%
2024/02/26	1.1	696.13	2.1	698.87	698.00	-1	33,020	0.00%
2024/02/23	1.9	700.11	4.6	700.09	697.00	-2.7	32,906	-0.01%
2024/02/22	0.1	689.53	13.1	690.92	692.00	-13	32,731	-0.04%
2024/02/21	2.1	679.49	0.1	679.99	681.00	1.9	32,546	0.01%
2024/02/20	3	685.00	1.2	681.52	687.00	1.8	32,404	0.01%
2024/02/19	3.9	680.04	0.2	680.00	678.00	3.7	32,373	0.01%
2024/02/16	7.1	686.42	0.4	686.49	683.00	6.8	32,637	0.02%
2024/02/15	1	695.00	17.1	699.47	697.00	-16.1	32,260	-0.05%
2024/02/05	0.2	642.79	2.5	642.92	646.00	-2.3	31,111	-0.01%
2024/02/02	0	633.00	0	630.00	635.00	0	30,594	0.00%
2024/02/01	4.2	621.98	1.3	624.24	628.00	2.9	30,374	0.01%
2024/01/31	7.3	630.40	1.2	635.16	628.00	6.1	29,881	0.02%
2024/01/30	0	643.75	9.4	644.41	642.00	-9.4	29,440	-0.03%
2024/01/29	0	0.00	4	645.50	648.00	-4	29,324	-0.01%
2024/01/26	0.2	644.00	5.5	643.78	644.00	-5.3	29,119	-0.02%
2024/01/25	1	640.99	13.7	639.66	642.00	-12.7	28,924	-0.04%
2024/01/24	0.1	627.00	1	629.00	627.00	-0.9	28,285	0.00%
2024/01/23	0.2	625.13	4.1	626.51	628.00	-3.9	28,269	-0.01%
2024/01/22	0	628.00	10.6	629.18	626.00	-10.6	27,943	-0.04%
2024/01/19	2.4	622.58	57	621.58	626.00	-54.6	27,121	-0.20%
2024/01/18	1	587.00	6.1	587.16	588.00	-5.1	24,908	-0.02%
2024/01/17	1.2	580.09	1.4	581.00	581.00	-0.2	24,732	0.00%
2024/01/16	0.1	581.22	0	581.00	580.00	0.1	24,272	0.00%
2024/01/15	0	0.00	3.3	588.94	586.00	-3.3	24,197	-0.01%
2024/01/12	1.1	583.97	1	582.00	584.00	0.1	24,611	0.00%
2024/01/11	0	587.00	0.7	585.82	586.00	-0.7	24,717	0.00%
2024/01/10	0.1	582.04	1.1	585.00	584.00	-1	24,757	0.00%
2024/01/09	0	0.00	7.1	586.26	586.00	-7.1	24,846	-0.03%
2024/01/08	0	0.00	2.4	584.13	583.00	-2.4	24,802	-0.01%
2024/01/05	1	575.01	0	0.00	576.00	1	25,025	0.00%
2024/01/04	0	0.00	1.1	579.94	580.00	-1.1	25,291	0.00%
2024/01/03	8.8	578.66	0.2	578.18	578.00	8.7	25,813	0.03%
2024/01/02	1.2	590.00	3	592.99	593.00	-1.8	25,450	-0.01%
2023/12/29	0.1	590.82	4.2	592.00	593.00	-4.1	25,432	-0.02%
2023/12/28	0.3	590.14	2.6	591.37	593.00	-2.3	25,597	-0.01%
2023/12/27	5.1	588.00	5.7	589.81	592.00	-0.6	25,414	0.00%
2023/12/26	1.2	584.00	11.2	585.89	586.00	-10	25,282	-0.04%
2023/12/22	0	580.00	3.2	581.27	582.00	-3.1	25,464	-0.01%
2023/12/21	3.6	577.04	2	576.00	577.00	1.6	25,591	0.01%
2023/12/20	0	0.00	1	586.00	585.00	-1	25,461	0.00%
2023/12/19	1	580.00	0.1	585.74	585.00	0.9	25,310	0.00%
2023/12/18	0	0.00	1	583.99	585.00	-1	25,370	0.00%
2023/12/15	0	0.00	6.1	585.93	585.00	-6.1	25,345	-0.02%
2023/12/14	0.2	578.80	14	580.00	582.00	-13.8	24,755	-0.06%
2023/12/13	4.1	576.26	2	577.00	577.00	2.1	24,710	0.01%
2023/12/12	0	0.00	4.3	578.16	578.00	-4.3	25,035	-0.02%
2023/12/11	1.1	571.09	0.1	573.00	574.00	1	24,831	0.00%
2023/12/08	2.2	574.00	4.1	573.32	570.00	-1.9	24,645	-0.01%
2023/12/07	0.3	568.56	0.6	569.26	566.00	-0.4	24,353	0.00%
2023/12/06	3	571.99	4	570.50	570.00	-1	24,250	0.00%
2023/12/05	1	568.01	1	570.00	570.00	0	24,146	0.00%
2023/12/04	1	573.99	0.1	574.00	574.00	0.9	24,120	0.00%
2023/12/01	0	0.00	1	577.00	579.00	-1	23,907	0.00%
2023/11/30	2	574.00	1	571.00	577.00	1	23,643	0.00%
2023/11/29	0.1	571.90	0	0.00	574.00	0.1	23,015	0.00%
2023/11/28	0	0.00	0	571.00	575.00	0	22,828	0.00%
2023/11/27	6.2	569.36	1	568.04	568.00	5.2	23,063	0.02%
2023/11/24	0	0.00	0.2	575.00	575.00	-0.2	23,006	0.00%
2023/11/23	0.1	575.60	0.1	575.00	578.00	0	23,014	0.00%
2023/11/22	3.5	576.94	0	0.00	577.00	3.5	22,923	0.02%
2023/11/21	0	582.22	4.2	583.76	585.00	-4.2	22,959	-0.02%
2023/11/20	0.4	576.28	0	577.00	577.00	0.4	22,748	0.00%
2023/11/17	0	581.00	3.2	581.93	580.00	-3.2	22,725	-0.01%
2023/11/16	1	579.00	3.1	582.15	583.00	-2.1	22,602	-0.01%
2023/11/15	2	580.48	20.5	579.82	581.00	-18.5	22,408	-0.08%
2023/11/14	1	573.00	8.2	574.69	572.00	-7.2	21,864	-0.03%
2023/11/13	5.1	571.41	15.4	573.66	571.00	-10.3	21,885	-0.05%
2023/11/10	0	559.00	2	555.00	557.00	-2	21,625	-0.01%
2023/11/09	1	553.99	10	557.00	557.00	-9	21,644	-0.04%
2023/11/08	1.2	555.75	0.1	555.00	556.00	1.1	21,773	0.01%
2023/11/07	0	553.00	10	554.00	555.00	-10	21,811	-0.05%
2023/11/06	0	0.00	4.4	553.10	550.00	-4.4	21,863	-0.02%
2023/11/03	5	545.80	0.6	546.33	549.00	4.4	21,616	0.02%
2023/11/02	0.5	542.00	7.2	544.65	547.00	-6.7	21,676	-0.03%
2023/11/01	1	530.43	1	530.30	528.00	0	21,426	0.00%
2023/10/31	0.4	528.74	1	532.00	529.00	-0.6	21,637	0.00%
2023/10/30	1.9	531.15	1.3	533.15	532.00	0.6	21,635	0.00%
2023/10/27	1.2	533.85	0.2	535.00	533.00	1.1	21,549	0.01%
2023/10/26	2.2	533.95	1.3	533.17	531.00	0.8	21,691	0.00%
2023/10/25	2	547.00	3.8	548.26	544.00	-1.8	21,530	-0.01%
2023/10/24	2.6	543.31	0	545.00	544.00	2.6	21,458	0.01%
2023/10/23	4.1	544.52	1	544.02	544.00	3.1	21,430	0.01%
2023/10/20	2.1	552.88	4.2	549.66	556.00	-2.2	21,377	-0.01%
2023/10/19	1.1	546.79	1.2	545.87	546.00	-0.1	21,032	0.00%
2023/10/18	1.2	540.56	0	541.00	540.00	1.2	21,428	0.01%
2023/10/17	0	0.00	2.9	550.63	551.00	-2.9	21,240	-0.01%
2023/10/16	1	543.04	3	545.00	545.00	-2	21,309	-0.01%
2023/10/13	0	549.38	5.2	550.56	553.00	-5.1	21,326	-0.02%
2023/10/12	0	548.00	7.9	547.35	550.00	-7.9	21,037	-0.04%
2023/10/11	1	542.00	5.5	542.14	544.00	-4.5	20,854	-0.02%
2023/10/06	0	531.00	1.1	531.94	532.00	-1.1	20,500	-0.01%
2023/10/05	2	527.95	2.3	526.70	528.00	-0.3	20,505	0.00%
2023/10/04	3.8	521.19	0.2	522.00	520.00	3.7	20,386	0.02%
2023/10/03	0.1	530.85	0.1	533.00	529.00	0	20,221	0.00%
2023/10/02	0.1	532.83	3.2	532.03	533.00	-3.1	20,293	-0.02%
2023/09/28	2.3	521.69	0	0.00	523.00	2.3	20,345	0.01%
2023/09/27	4.1	520.27	0.1	522.00	522.00	4	20,265	0.02%
2023/09/26	1.8	521.25	0	520.00	519.00	1.8	20,271	0.01%
2023/09/25	1.1	525.06	0	0.00	525.00	1.1	20,079	0.01%
2023/09/22	7.5	523.23	4.1	522.61	522.00	3.4	20,171	0.02%
2023/09/21	6.9	527.97	3	528.00	527.00	3.9	19,970	0.02%
2023/09/20	6.4	536.38	0.1	537.01	535.00	6.3	19,742	0.03%
2023/09/19	13.3	539.00	0	0.00	538.00	13.3	19,690	0.07%
2023/09/18	7.2	543.03	0	0.00	540.00	7.2	19,827	0.04%
2023/09/15	2.1	549.00	4.1	551.59	558.00	-2.1	19,578	-0.01%
2023/09/14	1.1	545.91	3.8	547.49	550.00	-2.7	19,139	-0.01%
2023/09/13	3	544.00	1	545.03	541.00	2	19,092	0.01%
2023/09/12	2.3	539.77	0	0.00	544.00	2.3	19,458	0.01%
2023/09/11	14.3	537.01	0	0.00	536.00	14.3	19,647	0.07%
2023/09/08	2.5	536.54	0	542.00	539.00	2.4	19,796	0.01%
2023/09/07	14.7	542.39	0.5	545.22	542.00	14.2	20,476	0.07%
2023/09/06	0.3	551.41	0	0.00	550.00	0.3	20,571	0.00%
2023/09/05	1.3	551.12	0	0.00	552.00	1.3	20,653	0.01%
2023/09/04	0	0.00	0.1	552.46	557.00	-0.1	20,834	0.00%
2023/09/01	0.1	550.31	0	552.00	548.00	0.1	21,135	0.00%
2023/08/31	2.2	552.48	0	551.00	549.00	2.2	21,244	0.01%
2023/08/30	0	0.00	2.2	557.61	555.00	-2.2	20,850	-0.01%
2023/08/29	0.1	550.00	0	0.00	552.00	0.1	21,101	0.00%
2023/08/28	0	551.00	2	549.51	549.00	-2	21,334	-0.01%
2023/08/25	5.5	548.52	1	547.00	546.00	4.5	22,536	0.02%
2023/08/24	4	560.25	4.3	561.30	564.00	-0.3	22,803	0.00%
2023/08/23	0.1	549.96	2.2	548.07	552.00	-2.1	23,325	-0.01%
2023/08/22	1	540.98	3	541.33	541.00	-2	24,576	-0.01%
2023/08/21	1.7	536.07	0	537.00	537.00	1.7	25,396	0.01%
2023/08/18	1.2	541.09	0.3	541.01	539.00	0.9	25,437	0.00%
2023/08/17	0	542.58	1.2	541.67	544.00	-1.2	25,471	0.00%
2023/08/16	2	538.92	1.5	541.00	542.00	0.5	25,376	0.00%
2023/08/15	1	541.06	0.2	544.00	542.00	0.9	25,440	0.00%
2023/08/14	4.3	538.94	0	0.00	541.00	4.3	25,923	0.02%
2023/08/11	2.6	547.21	0	0.00	546.00	2.6	26,265	0.01%
2023/08/10	6.1	551.02	0	553.00	551.00	6.1	26,324	0.02%
2023/08/09	0	556.20	0	0.00	554.00	0	26,248	0.00%
2023/08/08	3.5	553.23	2	552.50	552.00	1.5	26,315	0.01%
2023/08/07	2	559.01	0	561.00	558.00	2	26,222	0.01%
2023/08/04	4.8	554.66	1	554.00	554.00	3.8	26,296	0.01%
2023/08/02	2.3	560.68	0	562.00	561.00	2.3	26,129	0.01%
2023/08/01	1.1	565.02	0.2	567.00	567.00	0.9	25,890	0.00%
2023/07/31	0.3	565.18	0	0.00	565.00	0.3	25,744	0.00%
2023/07/28	0.2	570.05	1	568.06	567.00	-0.8	25,560	0.00%
2023/07/27	0	0.00	1	569.00	569.00	-1	25,440	0.00%
2023/07/26	0.1	566.62	1	569.00	566.00	-0.9	25,492	0.00%
2023/07/25	0.1	565.20	3	567.67	569.00	-3	25,684	-0.01%
2023/07/24	1.5	560.11	0.2	560.92	558.00	1.3	25,850	0.01%
2023/07/21	9.2	560.54	52.5	560.03	560.00	-43.3	25,950	-0.17%
2023/07/20	17.2	580.99	0	0.00	579.00	17.2	25,786	0.07%
2023/07/19	0.3	581.00	0	0.00	581.00	0.3	25,816	0.00%
2023/07/18	3.4	583.89	0.2	586.05	581.00	3.2	25,858	0.01%
2023/07/17	0	588.00	3.8	589.07	591.00	-3.7	25,796	-0.01%
2023/07/14	0	587.00	4.1	589.98	591.00	-4.1	25,918	-0.02%
2023/07/13	0.1	586.02	1.8	587.69	585.00	-1.7	25,786	-0.01%
2023/07/12	0.2	575.15	3	574.00	578.00	-2.8	25,606	-0.01%
2023/07/11	0	0.00	0.1	574.42	577.00	-0.1	25,648	0.00%
2023/07/10	0.4	565.00	0	570.00	565.00	0.4	25,775	0.00%
2023/07/07	2.2	565.23	0	567.82	565.00	2.2	25,865	0.01%
2023/07/06	4.4	568.21	1	567.03	565.00	3.4	25,930	0.01%
2023/07/05	1	582.00	0	582.00	582.00	1	25,578	0.00%
2023/07/04	5.2	582.77	1	582.02	585.00	4.2	25,472	0.02%
2023/07/03	0	0.00	0	579.00	579.00	0	25,609	0.00%
2023/06/30	4	568.76	0	573.00	576.00	4	25,755	0.02%
2023/06/29	0	573.00	4.4	577.62	573.00	-4.4	25,697	-0.02%
2023/06/28	0	0.00	1	573.00	574.00	-1	25,703	0.00%
2023/06/27	1.3	572.88	0	0.00	572.00	1.3	25,687	0.00%
2023/06/26	1.1	575.91	0.4	576.98	574.00	0.7	25,597	0.00%
2023/06/21	1	578.05	1	580.98	581.00	0	25,510	0.00%
2023/06/20	1.2	582.97	1.4	581.00	583.00	-0.2	25,594	0.00%
2023/06/19	0.1	583.01	0.1	583.00	583.00	0	26,029	0.00%
2023/06/16	1.3	584.42	1	588.00	589.00	0.3	26,095	0.00%
2023/06/15	0	588.06	2.3	589.99	591.00	-2.2	25,657	-0.01%
2023/06/14	3.1	588.01	0.1	589.00	590.00	3	25,753	0.01%
2023/06/13	1.2	591.46	8.5	591.39	593.00	-7.3	25,726	-0.03%
2023/06/12	1	572.99	4.4	573.14	574.00	-3.3	25,178	-0.01%
2023/06/09	0.1	564.02	0.1	564.00	565.00	0	25,079	0.00%
2023/06/08	0.6	560.63	0.1	558.33	559.00	0.5	25,120	0.00%
2023/06/07	0	565.91	1.7	566.93	568.00	-1.7	25,136	-0.01%
2023/06/06	0	558.00	0.4	558.55	560.00	-0.4	25,036	0.00%
2023/06/05	8.7	556.94	8	556.00	555.00	0.7	25,107	0.00%
2023/06/02	0.1	561.99	1.1	559.00	562.00	-1	25,241	0.00%
2023/06/01	1.1	552.88	2	551.49	551.00	-0.9	25,103	0.00%
2023/05/31	1.3	551.84	2	560.50	558.00	-0.7	25,083	0.00%
2023/05/30	1.1	564.05	1.5	566.07	566.00	-0.4	24,007	0.00%
2023/05/29	0.4	567.36	3	569.79	568.00	-2.6	23,997	-0.01%
2023/05/26	0.3	562.94	55.7	565.42	566.00	-55.4	23,782	-0.23%
2023/05/25	2	539.50	17.8	540.65	543.00	-15.8	22,609	-0.07%
2023/05/24	0	0.00	3	527.00	525.00	-3	21,955	-0.01%
2023/05/23	3	529.33	3	529.33	530.00	0	21,862	0.00%
2023/05/22	0	0.00	2.3	530.87	531.00	-2.3	21,870	-0.01%
2023/05/19	0	0.00	3	532.00	532.00	-3	22,050	-0.01%
2023/05/18	0	0.00	16.2	530.39	530.00	-16.2	22,015	-0.07%
2023/05/17	0	509.00	6.3	515.36	519.00	-6.3	22,326	-0.03%
2023/05/16	0	0.00	6	502.67	505.00	-6	22,000	-0.03%
2023/05/15	5	497.30	0	0.00	495.50	5	22,027	0.02%
2023/05/12	0.1	500.85	2	500.00	496.00	-1.9	22,278	-0.01%
2023/05/11	0.1	500.85	2	500.00	499.00	-1.9	22,285	-0.01%
2023/05/10	0	502.39	1	502.00	503.00	-1	22,646	0.00%
2023/05/09	1	507.00	1	508.00	510.00	0	22,723	0.00%
2023/05/08	0	0.00	1	506.00	504.00	-1	22,966	0.00%
2023/05/05	0.1	499.50	0	0.00	500.00	0.1	23,305	0.00%
2023/05/04	1.1	496.28	0	0.00	498.00	1.1	23,897	0.00%
2023/05/03	1.1	497.89	0.1	497.00	496.00	1	24,239	0.00%
2023/05/02	1	499.02	0	501.00	501.00	1	25,256	0.00%
2023/04/28	2	498.76	1	501.93	502.00	1	27,073	0.00%
2023/04/27	0.2	491.58	0	0.00	493.50	0.2	27,121	0.00%
2023/04/26	4.4	492.04	0	0.00	491.50	4.4	27,201	0.02%
2023/04/25	8.9	500.73	1.1	499.13	498.00	7.8	27,974	0.03%
2023/04/24	1.2	507.26	0	0.00	507.00	1.2	27,708	0.00%
2023/04/21	2.1	514.63	2	517.48	511.00	0.1	27,776	0.00%
2023/04/20	0	0.00	1	513.00	513.00	-1	27,903	0.00%
2023/04/19	2.3	512.92	0	0.00	510.00	2.3	28,393	0.01%
2023/04/18	1	515.00	2	517.50	515.00	-1	28,390	0.00%
2023/04/17	1	515.00	0	0.00	520.00	1	28,529	0.00%
2023/04/14	2	514.50	3	517.00	516.00	-1	28,605	0.00%
2023/04/13	8.4	514.74	1.1	516.00	510.00	7.3	28,552	0.03%
2023/04/12	4	518.51	2	519.75	520.00	2	28,488	0.01%
2023/04/11	0.1	524.11	1	524.00	524.00	-0.9	28,475	0.00%
2023/04/10	0.2	528.01	4	531.00	529.00	-3.8	28,640	-0.01%
2023/04/07	0.4	530.94	0	530.00	531.00	0.4	28,687	0.00%
2023/04/06	0	529.83	1	530.00	530.00	-1	28,691	0.00%
2023/03/31	1	536.98	5.1	535.59	533.00	-4.1	28,682	-0.01%
2023/03/30	0	0.00	0.1	533.08	535.00	-0.1	28,524	0.00%
2023/03/28	1.2	528.52	2	525.00	525.00	-0.8	29,037	0.00%
2023/03/24	2	537.50	2	538.00	539.00	0	29,626	0.00%
2023/03/23	2.3	537.61	2.3	536.55	538.00	0	29,664	0.00%
2023/03/22	2	527.50	8.8	529.39	533.00	-6.8	29,729	-0.02%
2023/03/21	0	513.00	2	514.50	517.00	-2	29,578	-0.01%
2023/03/20	1.3	511.49	0	0.00	512.00	1.3	29,623	0.00%
2023/03/17	1	515.97	4	515.00	518.00	-3	29,857	-0.01%
2023/03/16	5.1	506.43	0	0.00	505.00	5.1	29,759	0.02%
2023/03/15	1	511.01	1.3	515.00	511.00	-0.3	30,002	0.00%
2023/03/14	3	510.36	1	512.01	510.00	2	30,291	0.01%
2023/03/13	2	512.97	0	516.00	516.00	2	30,423	0.01%
2023/03/10	2.2	513.01	0	0.00	513.00	2.2	30,537	0.01%
2023/03/09	0	523.00	0.2	523.94	522.00	-0.1	30,832	0.00%
2023/03/08	0.1	520.00	0	521.00	521.00	0	31,424	0.00%
2023/03/07	1	524.00	4	525.00	524.00	-3	31,652	-0.01%
2023/03/06	0.2	521.00	0	520.07	521.00	0.1	31,886	0.00%
2023/03/03	0.2	518.30	1.1	517.22	516.00	-1	32,186	0.00%
2023/03/02	1	517.00	1	519.93	519.00	0	32,254	0.00%
2023/03/01	3.1	517.28	8	514.75	522.00	-4.9	32,536	-0.02%
2023/02/24	2	515.00	1	523.99	511.00	1	32,498	0.00%
2023/02/23	1	512.00	2.2	517.30	518.00	-1.1	32,298	0.00%
2023/02/22	3.7	507.11	1	506.02	507.00	2.7	32,473	0.01%
2023/02/21	8.3	514.88	2	514.00	516.00	6.3	32,815	0.02%
2023/02/20	19	516.11	2	514.00	517.00	17	34,018	0.05%
2023/02/17	9.1	519.20	14	520.42	518.00	-4.9	35,571	-0.01%
2023/02/16	5	527.60	2.2	526.05	528.00	2.8	36,136	0.01%
2023/02/15	14	525.93	8	526.00	525.00	6	36,969	0.02%
2023/02/14	0.2	544.97	3.5	544.69	545.00	-3.4	36,474	-0.01%
2023/02/13	0	539.00	1.1	539.85	541.00	-1.1	36,980	0.00%
2023/02/10	2.1	542.90	14	543.54	545.00	-11.9	37,131	-0.03%
2023/02/09	0	0.00	1.7	538.17	540.00	-1.7	37,247	0.00%
2023/02/08	2	534.50	4.6	536.63	540.00	-2.6	37,407	-0.01%
2023/02/07	2	523.00	1	526.00	523.00	1	37,484	0.00%
2023/02/06	6.5	529.81	2	531.00	526.00	4.5	37,468	0.01%
2023/02/03	0	0.00	6.4	539.84	542.00	-6.4	37,646	-0.02%
2023/02/02	0.1	538.00	4.6	539.22	540.00	-4.5	37,759	-0.01%
2023/02/01	2	525.00	4	529.23	530.00	-2	37,711	-0.01%
2023/01/31	4.6	532.09	1.3	531.58	522.00	3.2	37,910	0.01%
2023/01/30	1.1	537.75	83.2	539.52	543.00	-82.1	37,683	-0.22%
2023/01/17	1.2	501.95	1.2	500.55	503.00	-0.1	36,883	0.00%
2023/01/16	0	503.67	68.1	504.93	505.00	-68.1	37,198	-0.18%
2023/01/13	1.1	500.00	133.6	503.39	500.00	-132.5	37,224	-0.36%	大賣/鉅額交易
2023/01/12	0	0.00	1.1	487.31	486.50	-1.1	36,813	0.00%
2023/01/11	1	482.51	2	484.75	484.50	-1	37,236	0.00%
2023/01/10	3	484.67	8.7	484.48	486.00	-5.7	37,553	-0.02%
2023/01/09	2	475.53	17.8	472.00	481.00	-15.8	37,698	-0.04%
2023/01/06	2	458.75	0.1	459.00	458.50	2	37,829	0.01%
2023/01/05	0	0.00	9.1	457.11	458.50	-9.1	38,114	-0.02%
2023/01/04	0	451.17	1.5	452.40	449.50	-1.4	38,613	0.00%
2023/01/03	2	445.07	3	450.84	453.00	-1	39,888	0.00%
2022/12/30	3.1	452.16	2	450.75	448.50	1.1	40,170	0.00%
2022/12/29	3.2	444.55	3.2	446.94	446.00	0	40,314	0.00%
2022/12/28	25.3	448.54	3	449.00	451.00	22.3	40,705	0.05%
2022/12/27	0.1	460.25	0	460.42	457.00	0.1	40,835	0.00%
2022/12/26	2	454.50	1	456.50	456.50	1	41,264	0.00%
2022/12/23	7.3	456.64	2	455.25	455.00	5.3	41,920	0.01%
2022/12/22	1.1	465.91	4	467.12	468.00	-2.9	42,189	-0.01%
2022/12/21	2.4	458.44	1	458.00	459.00	1.4	42,527	0.00%
2022/12/20	35.4	461.33	12	456.29	457.50	23.4	42,340	0.06%
2022/12/19	23.1	467.18	3	468.00	466.50	20.1	42,359	0.05%
2022/12/16	10.5	468.36	3	467.50	471.00	7.5	42,503	0.02%
2022/12/15	3.2	479.13	10.5	480.05	480.50	-7.3	42,205	-0.02%
2022/12/14	1.5	479.83	4	479.00	480.50	-2.5	42,204	-0.01%
2022/12/13	7.1	474.21	1	473.50	471.50	6.1	42,024	0.01%
2022/12/12	9.1	475.72	0	0.00	475.00	9.1	41,755	0.02%
2022/12/09	2	480.26	12	480.42	481.50	-10	42,057	-0.02%
2022/12/08	8.1	471.87	0	471.50	471.50	8.1	42,010	0.02%
2022/12/07	16.1	476.58	5	483.29	475.00	11.1	41,933	0.03%
2022/12/06	13.8	484.29	4	485.50	478.00	9.8	41,599	0.02%
2022/12/05	6.4	490.11	11	494.68	489.00	-4.6	41,283	-0.01%
2022/12/02	4.2	493.36	2.6	493.19	492.50	1.6	41,276	0.00%
2022/12/01	3.4	499.59	107.1	505.41	498.50	-103.7	41,382	-0.25%	大賣/鉅額交易
2022/11/30	0	486.33	1	489.96	490.00	-1	40,964	0.00%
2022/11/29	4	478.52	2.2	484.06	487.00	1.9	40,277	0.00%
2022/11/28	8.2	484.81	3.1	487.10	480.50	5.1	40,140	0.01%
2022/11/25	0.1	496.50	4.1	497.46	498.00	-4	40,144	-0.01%
2022/11/24	4.1	494.48	6.5	493.35	496.00	-2.5	40,134	-0.01%
2022/11/23	1	493.95	6.3	492.05	492.00	-5.3	40,081	-0.01%
2022/11/22	2.8	489.64	7.2	487.13	491.00	-4.4	39,966	-0.01%
2022/11/21	2.5	481.87	2	487.00	482.00	0.5	39,560	0.00%
2022/11/18	2	488.25	7.1	488.63	487.00	-5.1	39,221	-0.01%
2022/11/17	5.3	479.26	6.3	480.88	485.00	-1	38,864	0.00%
2022/11/16	18.1	488.27	18.2	485.85	487.00	-0.1	38,432	0.00%
2022/11/15	8.2	477.25	23.8	474.76	480.00	-15.5	37,352	-0.04%
2022/11/14	1	447.50	9.3	446.29	445.00	-8.3	35,699	-0.02%
2022/11/11	2.1	441.20	16.7	440.12	441.50	-14.7	34,964	-0.04%
2022/11/10	9	407.89	4	408.75	407.50	5	34,084	0.01%
2022/11/09	6	411.66	18.6	409.33	417.00	-12.6	33,896	-0.04%
2022/11/08	3.4	397.40	11	398.18	399.00	-7.6	33,380	-0.02%
2022/11/07	3	389.68	10.6	389.36	390.00	-7.5	33,175	-0.02%
2022/11/04	3.5	383.43	3	381.50	382.00	0.5	32,981	0.00%
2022/11/03	12.4	384.82	1	384.00	384.00	11.4	32,855	0.03%
2022/11/02	4	392.62	6	392.35	395.00	-2	32,546	-0.01%
2022/11/01	2	388.76	3.3	389.62	391.50	-1.2	32,493	0.00%
2022/10/31	6	385.33	7.1	385.99	390.00	-1	32,349	0.00%
2022/10/28	4.1	378.72	1	378.50	379.50	3.1	32,143	0.01%
2022/10/27	3.2	384.61	12.2	385.86	385.50	-9	31,934	-0.03%
2022/10/26	0.4	373.80	4.1	375.23	376.00	-3.7	31,837	-0.01%
2022/10/25	19.7	376.02	9	374.61	371.00	10.7	31,259	0.03%
2022/10/24	5.2	389.95	5	387.70	387.00	0.2	30,471	0.00%
2022/10/21	3.5	392.77	0	0.00	389.50	3.5	30,258	0.01%
2022/10/20	8.3	388.79	5	390.10	397.50	3.3	29,946	0.01%
2022/10/19	9.2	399.13	4	398.63	395.50	5.2	29,365	0.02%
2022/10/18	0.2	402.33	2.1	405.21	407.00	-2	28,847	-0.01%
2022/10/17	19	399.25	19.1	400.83	397.00	-0.1	28,600	0.00%
2022/10/14	4	412.89	22.7	412.81	412.00	-18.6	28,282	-0.07%
2022/10/13	6.3	399.37	5	398.72	395.00	1.3	27,964	0.00%
2022/10/12	13.3	398.17	19	397.11	397.50	-5.7	27,663	-0.02%
2022/10/11	43.8	405.96	20.4	403.26	401.50	23.4	27,423	0.09%
2022/10/07	14.4	445.12	13	438.69	438.00	1.4	26,691	0.01%
2022/10/06	1	451.00	3.3	449.29	451.00	-2.3	26,693	-0.01%
2022/10/05	8.4	445.66	12.3	445.90	445.00	-3.9	26,921	-0.01%
2022/10/04	7.2	429.54	9.6	429.44	429.00	-2.4	26,530	-0.01%
2022/10/03	11.4	418.64	9	419.23	417.00	2.4	26,223	0.01%
2022/09/30	7.7	424.84	0.2	426.00	422.00	7.5	26,254	0.03%
2022/09/29	9.8	438.07	4.1	438.30	435.00	5.8	26,253	0.02%
2022/09/28	3.8	442.40	2.2	440.48	438.00	1.6	26,244	0.01%
2022/09/27	5.6	448.58	0	0.00	448.00	5.6	26,506	0.02%
2022/09/26	4.6	446.48	2.2	445.57	446.50	2.4	26,962	0.01%
2022/09/23	4.8	458.88	6	456.50	455.00	-1.2	27,451	0.00%
2022/09/22	10.3	462.14	5	462.62	464.50	5.3	27,727	0.02%
2022/09/21	6.2	472.94	4	471.00	471.00	2.2	27,741	0.01%
2022/09/20	0.1	472.17	2	477.00	476.50	-1.9	27,593	-0.01%
2022/09/19	4.2	468.18	3.2	467.69	467.00	1	27,894	0.00%
2022/09/16	2.5	470.65	1	470.00	472.00	1.5	28,073	0.01%
2022/09/15	19.3	477.67	1	478.01	476.50	18.3	28,147	0.07%
2022/09/14	2.7	480.56	1.1	479.12	480.00	1.7	28,278	0.01%
2022/09/13	0.2	492.54	0	493.50	493.00	0.1	28,455	0.00%
2022/09/12	1.4	489.72	4	488.50	486.50	-2.6	28,749	-0.01%
2022/09/08	2.7	472.90	1	474.50	475.00	1.7	29,113	0.01%
2022/09/07	10.3	474.79	0	475.10	472.50	10.3	29,096	0.04%
2022/09/06	0.2	488.24	0	489.00	489.00	0.1	29,112	0.00%
2022/09/05	1.2	486.47	0	0.00	486.00	1.2	29,439	0.00%
2022/09/02	10.1	486.88	7	485.71	485.00	3.1	29,720	0.01%
2022/09/01	17.3	493.71	2	490.50	490.50	15.3	29,578	0.05%
2022/08/31	0	0.00	6.1	502.00	505.00	-6.1	29,198	-0.02%
2022/08/30	12.5	497.62	0	0.00	496.00	12.5	28,856	0.04%
2022/08/29	16.6	497.00	2	500.00	498.50	14.6	28,778	0.05%
2022/08/26	0	513.00	2	514.00	512.00	-2	28,629	-0.01%
2022/08/25	0.1	508.00	1	505.00	508.00	-0.9	28,769	0.00%
2022/08/24	2.2	504.05	0	505.00	503.00	2.2	29,098	0.01%
2022/08/23	4.3	504.28	1	503.00	504.00	3.3	30,061	0.01%
2022/08/22	8.4	511.64	2	512.00	510.00	6.4	30,315	0.02%
2022/08/19	2	522.00	0.1	519.39	519.00	1.9	30,432	0.01%
2022/08/18	8.5	520.00	1	521.00	520.00	7.4	30,670	0.02%
2022/08/17	9	525.78	3.1	525.92	527.00	5.9	30,742	0.02%
2022/08/16	0	0.00	3	525.33	525.00	-3	30,586	-0.01%
2022/08/15	1.1	521.12	26.2	521.92	523.00	-25.1	30,524	-0.08%
2022/08/12	33.7	516.89	9	515.44	517.00	24.7	30,547	0.08%
2022/08/11	0	0.00	6.1	513.15	514.00	-6.1	30,704	-0.02%
2022/08/10	6.6	501.55	1	501.00	500.00	5.6	30,818	0.02%
2022/08/09	13.3	505.83	1	510.00	510.00	12.3	30,879	0.04%
2022/08/08	16	512.19	7	511.14	512.00	9	30,879	0.03%
2022/08/05	2	511.99	31	511.29	516.00	-29	31,041	-0.09%
2022/08/04	1.2	496.62	0.1	501.49	500.00	1.1	31,033	0.00%
2022/08/03	2.1	495.50	3.1	495.21	501.00	-1	31,051	0.00%
2022/08/02	3.2	490.23	1	493.00	492.00	2.2	31,285	0.01%
2022/08/01	3.2	503.53	0	505.00	504.00	3.2	31,013	0.01%
2022/07/29	24	506.13	23.4	508.26	509.00	0.7	31,151	0.00%
2022/07/28	6	502.67	17	505.71	501.00	-11	31,006	-0.04%
2022/07/27	4	497.61	3.1	498.13	502.00	1	30,718	0.00%
2022/07/26	1	493.06	2	495.24	495.00	-1	30,869	0.00%
2022/07/25	0.1	499.92	0.2	500.60	499.50	0	31,179	0.00%
2022/07/22	1.2	502.98	2.2	502.91	503.00	-1	31,681	0.00%
2022/07/21	14	496.14	3.1	497.86	501.00	11	32,190	0.03%
2022/07/20	57	497.89	56.1	499.48	495.00	1	32,415	0.00%
2022/07/19	4	489.75	5.2	489.53	491.00	-1.1	32,545	0.00%
2022/07/18	356.1	493.87	347.2	489.86	495.50	8.9	32,701	0.03%	大買/大賣/
2022/07/15	4	489.49	11.2	488.50	492.50	-7.2	32,356	-0.02%
2022/07/14	107.4	466.48	3.1	474.03	475.00	104.3	31,952	0.33%	大買/鉅額交易
2022/07/13	18.1	471.83	5.1	469.92	470.50	13	31,697	0.04%
2022/07/12	2.1	452.24	0.6	454.18	449.50	1.5	31,226	0.00%
2022/07/11	0	464.79	2	468.75	462.00	-2	31,311	-0.01%
2022/07/08	1.1	465.05	1	463.50	467.00	0.1	31,263	0.00%
2022/07/07	4	456.62	12.6	450.55	457.50	-8.6	31,229	-0.03%
2022/07/06	2.4	439.37	5.3	444.40	435.50	-2.9	30,937	-0.01%
2022/07/05	9.5	441.35	21	438.64	446.00	-11.5	30,873	-0.04%
2022/07/04	17	445.00	4.5	443.35	440.00	12.5	30,506	0.04%
2022/07/01	10.8	462.30	12.4	458.10	453.50	-1.7	30,347	-0.01%
2022/06/30	29.7	480.25	11.1	481.95	476.00	18.6	29,946	0.06%
2022/06/29	2.1	493.79	0	493.00	491.00	2	29,671	0.01%
2022/06/28	1	497.01	0	0.00	497.50	1	29,540	0.00%
2022/06/27	2	499.25	9.1	500.50	498.50	-7.1	29,972	-0.02%
2022/06/24	5.3	488.34	0	0.00	486.50	5.3	29,589	0.02%
2022/06/23	7.8	488.56	7	486.64	485.50	0.8	29,563	0.00%
2022/06/22	33.2	496.58	1.1	495.68	494.50	32.1	29,273	0.11%
2022/06/21	2.2	502.96	1	502.00	505.00	1.2	29,091	0.00%
2022/06/20	12.9	497.17	12	497.67	498.00	0.8	28,969	0.00%
2022/06/17	57.4	500.17	6	500.00	501.00	51.4	28,737	0.18%
2022/06/16	2.1	510.53	7.3	514.21	508.00	-5.2	28,369	-0.02%
2022/06/15	13.6	509.17	5	512.00	509.00	8.6	28,692	0.03%
2022/06/14	50.2	509.83	2	511.50	513.00	48.2	29,113	0.17%
2022/06/13	21.7	517.04	5	516.00	516.00	16.7	29,231	0.06%
2022/06/10	3.7	531.32	0	0.00	530.00	3.7	29,915	0.01%
2022/06/09	0.2	539.97	2	539.00	541.00	-1.8	30,121	-0.01%
2022/06/08	3	541.00	3	543.00	544.00	0	30,495	0.00%
2022/06/07	3.2	534.63	1	537.00	535.00	2.2	30,939	0.01%
2022/06/06	5	542.40	0	543.00	540.00	5	31,482	0.02%
2022/06/02	2.1	541.03	0	0.00	540.00	2.1	32,503	0.01%
2022/06/01	7.3	551.63	11	550.37	549.00	-3.7	33,586	-0.01%
2022/05/31	0	542.43	8.1	550.95	560.00	-8.1	34,031	-0.02%
2022/05/30	0	544.00	4.1	540.22	547.00	-4.1	33,392	-0.01%
2022/05/27	1	527.00	9.2	525.66	530.00	-8.2	33,493	-0.02%
2022/05/26	19.2	517.17	3.4	514.59	514.00	15.8	34,140	0.05%
2022/05/25	1.1	521.45	2	527.00	524.00	-0.9	35,151	0.00%
2022/05/24	24.1	529.41	3	527.00	520.00	21.1	36,006	0.06%
2022/05/23	16	529.13	0.1	533.00	528.00	15.9	36,242	0.04%
2022/05/20	8.1	527.53	18.1	526.30	530.00	-10	36,525	-0.03%
2022/05/19	17.6	524.11	0	0.00	522.00	17.6	36,544	0.05%
2022/05/18	2.3	535.22	4.1	538.76	538.00	-1.9	36,409	-0.01%
2022/05/17	1.2	528.20	8.5	531.16	530.00	-7.3	36,201	-0.02%
2022/05/16	8.2	521.10	31.1	522.13	520.00	-22.8	36,213	-0.06%
2022/05/13	4.2	511.26	0.2	511.00	511.00	4	36,226	0.01%
2022/05/12	23.1	510.60	1.1	514.00	505.00	22	36,205	0.06%
2022/05/11	2.6	521.17	5.4	524.19	521.00	-2.8	36,111	-0.01%
2022/05/10	3.6	512.85	5	509.79	518.00	-1.4	36,236	0.00%
2022/05/09	7.9	521.88	4	521.50	520.00	3.9	36,043	0.01%
2022/05/06	1.3	529.92	8.3	528.08	528.00	-7	36,311	-0.02%
2022/05/05	9	542.33	1.1	540.19	542.00	7.9	36,719	0.02%
2022/05/04	1.2	535.68	8	534.88	534.00	-6.8	36,878	-0.02%
2022/05/03	0.3	533.19	2.1	534.60	531.00	-1.8	37,474	0.00%
2022/04/29	5.2	539.97	5	546.99	538.00	0.2	37,822	0.00%
2022/04/28	7.4	527.57	3.1	529.02	531.00	4.2	38,037	0.01%
2022/04/27	21.6	529.27	1.1	528.94	526.00	20.5	38,056	0.05%
2022/04/26	5.1	545.94	2	545.99	546.00	3.1	37,799	0.01%
2022/04/25	24.2	548.21	1.5	547.87	547.00	22.7	37,929	0.06%
2022/04/22	11.9	557.73	0.1	560.00	558.00	11.8	38,201	0.03%
2022/04/21	0.4	567.20	2	570.00	565.00	-1.6	39,298	0.00%
2022/04/20	2.1	565.18	3	568.33	570.00	-0.9	39,626	0.00%
2022/04/19	0.5	566.21	0	566.00	565.00	0.5	39,813	0.00%
2022/04/18	1.4	562.88	0.1	563.00	561.00	1.2	40,089	0.00%
2022/04/15	13.8	563.27	1	562.00	562.00	12.8	40,464	0.03%
2022/04/14	1	573.14	1.1	576.18	573.00	-0.1	40,632	0.00%
2022/04/13	2.1	569.79	12	570.43	573.00	-9.9	41,201	-0.02%
2022/04/12	5.7	558.49	2.1	562.85	557.00	3.6	41,763	0.01%
2022/04/11	12.6	561.07	1	561.96	558.00	11.6	42,575	0.03%
2022/04/08	4.5	567.35	0.1	568.75	567.00	4.4	43,114	0.01%
2022/04/07	15.2	569.48	1.5	567.43	566.00	13.6	42,975	0.03%
2022/04/06	5.6	578.02	2	578.00	578.00	3.6	42,670	0.01%
2022/04/01	3.8	586.69	1	586.00	589.00	2.8	42,608	0.01%
2022/03/31	2.1	595.52	0.2	597.00	597.00	1.9	42,383	0.00%
2022/03/30	3.1	597.99	7.1	599.34	600.00	-4.1	42,190	-0.01%
2022/03/29	0.3	586.21	2.1	585.05	589.00	-1.7	41,780	0.00%
2022/03/28	1.9	582.98	2	584.50	584.00	-0.1	41,696	0.00%
2022/03/25	3.2	597.24	6.1	595.98	598.00	-3	41,541	-0.01%
2022/03/24	1.2	589.50	1.5	590.39	591.00	-0.3	41,462	0.00%
2022/03/23	1.3	588.84	0.1	588.90	590.00	1.1	41,530	0.00%
2022/03/22	1.6	583.63	0	0.00	583.00	1.6	41,462	0.00%
2022/03/21	0.2	585.89	4.9	587.12	586.00	-4.7	41,489	-0.01%
2022/03/18	3.5	579.76	1	579.05	581.00	2.5	41,509	0.01%
2022/03/17	5.1	579.19	15.5	579.16	582.00	-10.4	41,034	-0.03%
2022/03/16	44.3	555.64	1.4	560.15	558.00	42.9	40,193	0.11%
2022/03/15	33.2	558.84	11.1	560.68	558.00	22.1	39,654	0.06%
2022/03/14	13.2	573.23	0	0.00	572.00	13.2	38,771	0.03%
2022/03/11	17.5	576.12	0.5	578.00	575.00	17	38,519	0.04%
2022/03/10	14	586.80	7.5	586.89	587.00	6.5	38,267	0.02%
2022/03/09	11.1	570.60	2	572.00	568.00	9.1	37,892	0.02%
2022/03/08	19.8	565.88	5.4	563.63	563.00	14.4	37,776	0.04%
2022/03/07	68.1	577.76	9.6	576.72	576.00	58.5	36,818	0.16%
2022/03/04	18.5	595.07	6.2	594.40	595.00	12.3	36,413	0.03%
2022/03/03	7.5	603.04	0.1	606.00	602.00	7.4	35,872	0.02%
2022/03/02	16.6	601.25	2	602.50	601.00	14.6	35,752	0.04%
2022/03/01	14.5	604.23	4	601.75	604.00	10.5	35,275	0.03%
2022/02/25	16.3	604.45	7.2	605.46	604.00	9.2	34,503	0.03%
2022/02/24	24.7	612.09	7.1	607.59	604.00	17.6	33,345	0.05%
2022/02/23	17.2	624.58	1	626.00	625.00	16.2	32,459	0.05%
2022/02/22	6.7	626.98	2	626.00	627.00	4.7	32,519	0.01%
2022/02/21	3.2	633.08	1	632.00	632.00	2.2	32,286	0.01%
2022/02/18	7.1	637.72	0	0.00	637.00	7.1	32,218	0.02%
2022/02/17	2.2	644.39	0	645.00	645.00	2.2	32,220	0.01%
2022/02/16	1	641.10	7.2	643.03	646.00	-6.2	32,177	-0.02%
2022/02/15	2.5	634.20	8	634.13	633.00	-5.5	32,021	-0.02%
2022/02/14	6.1	637.04	3	638.33	637.00	3.1	31,963	0.01%
2022/02/11	1.1	642.61	2.2	649.82	650.00	-1.1	31,766	0.00%
2022/02/10	2	641.00	3	643.02	649.00	-1	31,980	0.00%
2022/02/09	3.1	631.43	3	634.67	633.00	0.1	31,733	0.00%
2022/02/08	2.1	636.15	0	632.00	628.00	2.1	31,787	0.01%
2022/02/07	20.7	635.14	0	0.00	635.00	20.7	31,425	0.07%
2022/01/26	5.1	639.01	4.2	636.88	636.00	0.9	30,649	0.00%
2022/01/25	7	640.72	7.7	640.44	641.00	-0.7	30,403	0.00%
2022/01/24	3.1	648.58	4	645.71	653.00	-0.9	29,800	0.00%
2022/01/21	10	641.43	4	642.75	641.00	6	29,444	0.02%
2022/01/20	10.3	649.32	2	656.00	651.00	8.3	28,894	0.03%
2022/01/19	3.8	655.01	2.1	657.00	654.00	1.7	28,369	0.01%
2022/01/18	17.4	668.87	5.3	669.61	662.00	12.1	28,030	0.04%
2022/01/17	15	684.59	20.6	684.48	683.00	-5.6	27,585	-0.02%
2022/01/14	5	668.40	17.7	669.74	672.00	-12.7	26,825	-0.05%
2022/01/13	2.1	659.43	41.5	657.62	661.00	-39.3	25,511	-0.15%
2022/01/12	11.2	656.95	8	655.94	660.00	3.1	25,150	0.01%
2022/01/11	1.2	641.04	17.8	643.14	651.00	-16.6	24,793	-0.07%
2022/01/10	1.1	627.48	7.7	639.41	643.00	-6.6	24,559	-0.03%
2022/01/07	12.3	633.85	1.1	635.95	634.00	11.3	24,807	0.05%
2022/01/06	9.2	639.24	2.6	640.27	644.00	6.6	24,402	0.03%
2022/01/05	8.4	655.99	2.3	652.03	650.00	6.1	23,830	0.03%
2022/01/04	9.3	650.57	22.4	651.62	656.00	-13.1	23,113	-0.06%
2022/01/03	5.1	627.98	17.7	627.81	631.00	-12.6	22,096	-0.06%
2021/12/30	0	0.00	5	617.00	615.00	-5	21,411	-0.02%
2021/12/29	1	618.00	4.1	616.49	616.00	-3.1	21,625	-0.01%
2021/12/28	0	0.00	8	614.24	615.00	-8	21,780	-0.04%
2021/12/27	0.1	606.00	3	609.00	606.00	-3	21,565	-0.01%
2021/12/24	1	606.00	2.4	606.67	604.00	-1.4	21,905	-0.01%
2021/12/23	1	606.00	0	604.00	606.00	1	22,229	0.00%
2021/12/22	1.1	599.99	1	600.00	600.00	0.1	22,772	0.00%
2021/12/21	4.1	597.76	0	0.00	597.00	4.1	22,887	0.02%
2021/12/20	9	599.56	3	598.68	598.00	6	22,928	0.03%
2021/12/17	2	601.00	2.1	604.48	607.00	-0.1	22,850	0.00%
2021/12/16	1	601.00	0.2	604.00	605.00	0.8	22,810	0.00%
2021/12/15	2	598.50	1	600.00	600.00	1	23,123	0.00%
2021/12/14	3.1	597.36	0	0.00	599.00	3.1	23,438	0.01%
2021/12/13	2	606.00	2	605.00	601.00	0	23,437	0.00%
2021/12/10	2	603.50	6	606.00	605.00	-4	23,532	-0.02%
2021/12/09	0	606.00	1	608.00	608.00	-1	23,598	0.00%
2021/12/08	2	609.00	0.1	607.00	602.00	1.9	23,667	0.01%
2021/12/07	1	598.02	0	0.00	607.00	1	23,591	0.00%
2021/12/06	1.1	601.16	0	0.00	600.00	1.1	23,593	0.00%
2021/12/03	1	606.02	1.6	608.39	608.00	-0.6	23,830	0.00%
2021/12/02	0	0.00	10.9	612.06	615.00	-10.9	23,887	-0.05%
2021/12/01	0	0.00	2.4	601.16	600.00	-2.4	24,062	-0.01%
2021/11/30	1.3	594.26	0	0.00	596.00	1.3	24,563	0.01%
2021/11/29	0.4	593.87	3	596.67	593.00	-2.6	23,931	-0.01%
2021/11/26	12.2	594.93	0.1	595.00	596.00	12.1	24,042	0.05%
2021/11/25	1	604.00	0	0.00	603.00	1	24,477	0.00%
2021/11/24	2.1	604.01	0.1	604.00	603.00	2	24,888	0.01%
2021/11/23	5	612.99	6.6	612.00	612.00	-1.6	24,999	-0.01%
2021/11/22	0	615.07	3	616.32	615.00	-3	25,405	-0.01%
2021/11/19	2	617.50	2.2	618.42	618.00	-0.2	25,525	0.00%
2021/11/18	1	609.00	0.1	611.00	613.00	1	25,347	0.00%
2021/11/17	0.1	609.05	0.1	609.00	610.00	0.1	25,574	0.00%
2021/11/16	0	0.00	2.3	609.50	610.00	-2.3	26,005	-0.01%
2021/11/15	0.2	608.25	1.3	608.23	608.00	-1.1	26,303	0.00%
2021/11/12	0	0.00	1.5	608.14	604.00	-1.5	26,772	-0.01%
2021/11/11	1	602.06	2.2	605.79	606.00	-1.1	27,033	0.00%
2021/11/10	0	610.00	3.3	610.24	612.00	-3.3	27,047	-0.01%
2021/11/09	2	614.50	8	612.38	611.00	-6	27,155	-0.02%
2021/11/08	0.1	600.00	8	601.24	602.00	-7.9	26,754	-0.03%
2021/11/05	0.1	596.63	3	598.34	600.00	-2.9	26,758	-0.01%
2021/11/04	1.2	588.74	0	0.00	587.00	1.2	26,490	0.00%
2021/11/03	0	0.00	1	597.00	592.00	-1	26,481	0.00%
2021/11/02	1	591.00	2.2	593.67	592.00	-1.2	26,538	0.00%
2021/11/01	1	590.00	21.2	590.53	590.00	-20.2	26,537	-0.08%
2021/10/29	6	590.83	4	589.75	590.00	2	26,607	0.01%
2021/10/28	16.4	595.76	0	0.00	595.00	16.4	26,557	0.06%
2021/10/27	0.1	595.00	0	0.00	599.00	0.1	26,672	0.00%
2021/10/26	0	597.00	19	594.74	599.00	-19	26,739	-0.07%
2021/10/25	1	593.00	0.1	591.00	593.00	0.9	26,792	0.00%
2021/10/22	1	599.00	4	599.00	600.00	-3	27,115	-0.01%
2021/10/21	2	598.50	2	596.00	596.00	0	27,178	0.00%
2021/10/20	1	601.00	1	599.00	598.00	0	27,268	0.00%
2021/10/19	0	599.00	5.5	598.53	600.00	-5.5	27,250	-0.02%
2021/10/18	5.1	596.76	1	595.00	590.00	4.1	27,394	0.02%
2021/10/15	1.1	597.55	27.6	596.45	600.00	-26.5	27,505	-0.10%
2021/10/14	1.1	573.17	1	579.00	573.00	0.1	26,875	0.00%
2021/10/13	2	571.02	0	0.00	571.00	2	27,320	0.01%
2021/10/12	3.6	567.92	2	567.50	575.00	1.6	27,970	0.01%
2021/10/08	1.1	575.20	1	575.05	575.00	0.1	27,894	0.00%
2021/10/07	4.1	576.06	8.1	576.64	580.00	-4	28,229	-0.01%
2021/10/06	6.7	567.97	0.1	573.00	571.00	6.6	28,639	0.02%
2021/10/05	16.2	563.63	5	569.60	572.00	11.2	28,619	0.04%
2021/10/04	10.2	572.88	1	571.97	572.00	9.2	28,539	0.03%
2021/10/01	17.1	572.30	16.1	571.21	574.00	1	28,542	0.00%
2021/09/30	3.3	581.04	0	0.00	580.00	3.3	28,214	0.01%
2021/09/29	33.8	579.89	9	579.33	580.00	24.8	27,922	0.09%
2021/09/28	1	594.01	5	594.00	594.00	-4	27,582	-0.01%
2021/09/27	16	596.50	8	597.37	602.00	8	27,608	0.03%
2021/09/24	2.1	595.43	13	598.00	598.00	-10.9	27,588	-0.04%
2021/09/23	2	590.50	2	589.01	588.00	0	27,724	0.00%
2021/09/22	21.1	586.09	3.1	585.74	586.00	18	27,840	0.06%
2021/09/17	2	602.51	1	607.00	600.00	1	27,413	0.00%
2021/09/16	6.1	602.83	0	602.00	600.00	6	27,048	0.02%
2021/09/15	1	609.99	2.3	609.57	607.00	-1.3	26,949	0.00%
2021/09/14	1	613.00	0	616.00	613.00	1	27,131	0.00%
2021/09/13	1.1	615.98	0	0.00	615.00	1.1	27,354	0.00%
2021/09/10	1.5	616.33	9.5	619.72	622.00	-8	27,838	-0.03%
2021/09/09	5	613.41	3	618.00	619.00	2	28,111	0.01%
2021/09/08	11.6	619.08	6.5	616.85	619.00	5.1	28,180	0.02%
2021/09/07	3.4	629.53	4.8	626.13	623.00	-1.4	27,980	0.00%
2021/09/06	15	629.33	34.8	631.50	631.00	-19.7	27,971	-0.07%
2021/09/03	5	618.20	16.6	617.42	620.00	-11.6	27,449	-0.04%
2021/09/02	2	613.48	1.1	610.14	607.00	0.9	27,066	0.00%
2021/09/01	0.3	609.31	7.2	611.10	613.00	-6.9	26,999	-0.03%
2021/08/31	2.1	599.95	9.2	604.05	614.00	-7.1	26,721	-0.03%
2021/08/30	1	599.00	6.3	602.40	605.00	-5.3	26,128	-0.02%
2021/08/27	7.1	597.93	3.1	598.46	599.00	4	25,782	0.02%
2021/08/26	0.1	592.95	4.7	595.94	594.00	-4.6	25,682	-0.02%
2021/08/25	3	580.99	9.1	581.63	585.00	-6.1	25,316	-0.02%
2021/08/24	0	573.42	0.2	573.00	572.00	-0.1	25,155	0.00%
2021/08/23	0.6	568.03	3	567.01	566.00	-2.4	25,251	-0.01%
2021/08/20	3.5	556.04	1	559.85	552.00	2.4	25,175	0.01%
2021/08/19	11.2	565.92	3.7	570.27	559.00	7.5	25,451	0.03%
2021/08/18	5.6	571.59	0	0.00	574.00	5.6	25,116	0.02%
2021/08/17	0.2	580.00	3.2	580.05	580.00	-3	24,938	-0.01%
2021/08/16	3	582.34	3.1	581.35	584.00	0	24,674	0.00%
2021/08/13	2.2	582.30	2.2	581.00	581.00	0	24,808	0.00%
2021/08/12	4	585.00	0.1	585.00	586.00	4	24,928	0.02%
2021/08/11	1	587.99	1.6	587.25	590.00	-0.6	25,152	0.00%
2021/08/10	0.1	589.00	0	0.00	591.00	0.1	25,546	0.00%
2021/08/09	2	585.05	3	588.33	595.00	-1	26,196	0.00%
2021/08/06	0	591.71	0.1	591.00	591.00	-0.1	26,530	0.00%
2021/08/05	2	595.99	1.1	595.91	596.00	0.9	27,414	0.00%
2021/08/04	0.1	594.83	5.2	595.96	596.00	-5.1	29,354	-0.02%
2021/08/03	0.1	591.00	2.1	591.95	594.00	-2	30,002	-0.01%
2021/08/02	2.2	581.09	3.2	584.10	590.00	-1	29,962	0.00%
2021/07/30	3.1	581.00	0	581.00	580.00	3	30,038	0.01%
2021/07/29	3.2	578.41	1.4	580.00	583.00	1.8	30,233	0.01%
2021/07/28	3.7	574.35	3	574.33	579.00	0.7	30,333	0.00%
2021/07/27	1.1	580.24	0	0.00	580.00	1.1	30,401	0.00%
2021/07/26	3.5	583.35	5	584.20	580.00	-1.5	30,799	0.00%
2021/07/23	5.1	586.02	1	584.00	585.00	4.1	30,969	0.01%
2021/07/22	4	590.00	5	590.61	591.00	-1	31,114	0.00%
2021/07/21	1.1	582.14	0.1	585.00	585.00	0.9	31,118	0.00%
2021/07/20	1.2	581.50	6	581.17	581.00	-4.8	31,202	-0.02%
2021/07/19	14.6	581.26	3	582.00	582.00	11.6	31,407	0.04%
2021/07/16	20.1	591.03	9.3	590.47	589.00	10.8	31,294	0.03%
2021/07/15	1	610.98	3.2	611.62	614.00	-2.2	30,968	-0.01%
2021/07/14	1	615.00	4.3	612.28	613.00	-3.3	31,179	-0.01%
2021/07/13	0	602.92	11.3	605.32	607.00	-11.3	30,943	-0.04%
2021/07/12	0	0.00	6	595.17	593.00	-6	30,876	-0.02%
2021/07/09	6.3	582.07	3	581.33	584.00	3.3	30,911	0.01%
2021/07/08	1.2	589.14	1	589.00	588.00	0.2	30,928	0.00%
2021/07/07	0.1	590.11	0	591.00	594.00	0.1	31,008	0.00%
2021/07/06	1	590.06	1	595.00	592.00	0	31,101	0.00%
2021/07/05	0	594.00	1.2	595.71	591.00	-1.2	31,340	0.00%
2021/07/02	2.2	588.60	0.1	589.27	588.00	2.1	31,258	0.01%
2021/07/01	1	592.01	0.3	593.09	593.00	0.7	31,362	0.00%
2021/06/30	0.1	595.23	4	598.25	595.00	-3.9	31,667	-0.01%
2021/06/29	0	592.00	3.2	595.09	595.00	-3.2	31,970	-0.01%
2021/06/28	1.5	588.13	1	587.00	590.00	0.5	32,137	0.00%
2021/06/25	1	591.99	1	596.96	591.00	0	32,438	0.00%
2021/06/24	1.1	589.13	3	594.00	590.00	-1.9	32,754	-0.01%
2021/06/23	3.1	589.76	2.5	590.33	595.00	0.7	33,092	0.00%
2021/06/22	5.1	583.17	0	0.00	578.00	5.1	33,647	0.02%
2021/06/21	11.8	588.07	4.2	587.01	583.00	7.6	34,968	0.02%
2021/06/18	0	603.00	1.2	602.29	603.00	-1.2	34,720	0.00%
2021/06/17	0.1	601.53	3.5	598.93	606.00	-3.4	34,743	-0.01%
2021/06/16	0.3	606.00	13	606.69	605.00	-12.7	35,540	-0.04%
2021/06/15	5.2	608.13	10.7	607.76	609.00	-5.5	35,598	-0.02%
2021/06/11	3	602.00	2.3	601.78	602.00	0.8	35,823	0.00%
2021/06/10	2.1	597.98	2.6	595.26	599.00	-0.6	36,035	0.00%
2021/06/09	2.3	584.50	0	0.00	586.00	2.3	36,016	0.01%
2021/06/08	1.1	592.94	0	0.00	589.00	1.1	36,234	0.00%
2021/06/07	1.1	586.22	1	594.00	592.00	0.1	36,918	0.00%
2021/06/04	0.2	593.22	1.5	594.37	595.00	-1.3	37,301	0.00%
2021/06/03	1.1	599.90	1	598.00	596.00	0	38,183	0.00%
2021/06/02	1	597.99	4.4	595.39	595.00	-3.4	38,551	-0.01%
2021/06/01	3.1	596.02	0.6	596.22	598.00	2.4	39,517	0.01%
2021/05/31	3.1	594.32	2.2	596.31	597.00	0.9	40,346	0.00%
2021/05/28	1.1	586.38	5.4	588.21	590.00	-4.3	40,639	-0.01%
2021/05/27	5.3	576.45	2	579.00	582.00	3.3	41,053	0.01%
2021/05/26	2.3	584.82	0.3	583.88	585.00	2	41,879	0.00%
2021/05/25	2.2	579.66	4.9	581.25	583.00	-2.7	42,287	-0.01%
2021/05/24	1.3	568.35	10.2	569.12	568.00	-8.9	42,837	-0.02%
2021/05/21	3.2	569.01	5.3	572.10	573.00	-2.1	43,410	0.00%
2021/05/20	3.4	562.45	0	566.00	567.00	3.4	43,561	0.01%
2021/05/19	5.5	567.41	8.6	569.00	567.00	-3	43,903	-0.01%
2021/05/18	5.6	563.50	14.1	566.00	572.00	-8.4	44,304	-0.02%
2021/05/17	6.6	550.19	27.5	549.99	549.00	-20.9	45,369	-0.05%
2021/05/14	5.5	556.59	7.5	557.27	557.00	-2	45,319	0.00%
2021/05/13	18.9	551.20	15.9	550.77	547.00	3	45,467	0.01%
2021/05/12	23.6	551.94	29.3	549.21	560.00	-5.7	45,166	-0.01%
2021/05/11	11.8	573.88	4	574.25	571.00	7.8	44,280	0.02%
2021/05/10	3.6	589.94	0	0.00	589.00	3.6	44,416	0.01%
2021/05/07	2.3	595.92	12.3	598.33	599.00	-10	45,584	-0.02%
2021/05/06	5.4	585.02	2.1	584.10	587.00	3.3	46,722	0.01%
2021/05/05	4.7	586.79	1.1	585.31	585.00	3.6	47,208	0.01%
2021/05/04	12	587.04	8.1	589.00	591.00	3.9	48,387	0.01%
2021/05/03	13.4	591.71	0	0.00	588.00	13.4	49,264	0.03%
2021/04/29	2.2	600.65	2.1	603.54	600.00	0.1	50,651	0.00%
2021/04/28	4.5	604.36	3.3	603.35	602.00	1.2	51,603	0.00%
2021/04/27	1.3	607.88	7	608.86	610.00	-5.8	52,569	-0.01%
2021/04/26	0	0.00	5.5	607.63	610.00	-5.5	52,974	-0.01%
2021/04/23	10.3	597.24	2	594.00	602.00	8.3	53,221	0.02%
2021/04/22	5.2	593.85	2.1	593.57	591.00	3.1	54,289	0.01%
2021/04/21	13.1	594.40	1	596.00	592.00	12.1	54,977	0.02%
2021/04/20	2.8	598.01	1.1	596.24	602.00	1.7	55,381	0.00%
2021/04/19	5.5	602.91	5.5	603.54	603.00	-0.1	55,639	0.00%
2021/04/16	14.4	607.20	8.4	607.82	610.00	6	56,050	0.01%
2021/04/15	1.3	612.90	8.8	613.28	619.00	-7.5	56,233	-0.01%
2021/04/14	11.3	603.73	9.7	606.88	612.00	1.6	56,528	0.00%
2021/04/13	21.3	610.99	11.1	607.11	605.00	10.2	56,911	0.02%
2021/04/12	7.2	608.26	2.2	606.02	605.00	5	57,051	0.01%
2021/04/09	2.8	611.52	3.2	611.95	610.00	-0.4	57,321	0.00%
2021/04/08	1.5	609.03	3.2	610.19	613.00	-1.7	57,365	0.00%
2021/04/07	1	609.02	6.6	611.40	610.00	-5.5	57,737	-0.01%
2021/04/06	11.6	610.90	8.9	612.70	610.00	2.7	57,660	0.00%
2021/04/01	3.7	600.69	13	598.24	602.00	-9.3	57,368	-0.02%
2021/03/31	4.1	591.73	1	590.00	587.00	3.1	56,856	0.01%
2021/03/30	13.9	595.82	1.2	594.17	597.00	12.7	56,461	0.02%
2021/03/29	2.3	596.92	8.1	598.48	599.00	-5.8	56,211	-0.01%
2021/03/26	10.3	586.63	8.5	587.85	590.00	1.8	55,953	0.00%
2021/03/25	12.4	573.20	9	573.11	575.00	3.4	55,920	0.01%
2021/03/24	29.8	577.96	11.5	578.53	576.00	18.3	55,457	0.03%
2021/03/23	8.1	598.95	5.3	596.79	594.00	2.8	54,309	0.01%
2021/03/22	8.2	591.80	6.1	592.20	593.00	2.1	54,686	0.00%
2021/03/19	17.4	592.74	1.2	593.17	591.00	16.2	54,782	0.03%
2021/03/18	5.2	603.50	3.1	606.26	602.00	2.1	54,107	0.00%
2021/03/17	9.1	606.23	6.2	607.00	604.00	2.9	54,378	0.01%
2021/03/16	4.4	610.32	3.3	610.15	613.00	1.1	54,428	0.00%
2021/03/15	6.4	610.72	4	611.75	611.00	2.4	54,533	0.00%
2021/03/12	9.6	613.35	9.2	613.61	614.00	0.3	54,756	0.00%
2021/03/11	5.4	601.22	7.1	605.24	609.00	-1.7	54,940	0.00%
2021/03/10	0.1	597.20	3	597.64	597.00	-2.9	54,886	-0.01%
2021/03/09	18.5	589.61	10.2	590.75	595.00	8.4	54,812	0.02%
2021/03/08	6.6	602.66	7	602.15	598.00	-0.5	54,509	0.00%
2021/03/05	22.1	594.69	11	597.27	601.00	11.1	54,407	0.02%
2021/03/04	9.8	605.14	1	609.00	601.00	8.8	55,072	0.02%
2021/03/03	23.8	608.33	4	612.50	622.00	19.8	54,495	0.04%
2021/03/02	4.8	611.89	2.1	616.99	609.00	2.7	54,173	0.01%
2021/02/26	25.8	612.60	20.9	615.12	606.00	4.9	53,964	0.01%
2021/02/25	10.5	632.44	2.5	631.23	635.00	7.9	52,692	0.02%
2021/02/24	40.2	630.61	2.3	628.09	625.00	37.9	52,607	0.07%
2021/02/23	22.5	638.17	14.3	637.77	641.00	8.2	52,044	0.02%
2021/02/22	8.1	656.55	11	654.00	650.00	-2.9	51,947	-0.01%
2021/02/19	6.9	651.88	7.4	651.42	652.00	-0.5	52,176	0.00%
2021/02/18	14.7	660.38	3.7	661.73	660.00	11	52,545	0.02%
2021/02/17	17.6	664.71	17	663.08	663.00	0.6	53,026	0.00%
2021/02/05	12.6	634.29	13	635.77	632.00	-0.4	51,751	0.00%
2021/02/04	6	625.60	7	626.00	627.00	-1	51,532	0.00%
2021/02/03	10	635.78	4.1	634.26	630.00	5.9	51,372	0.01%
2021/02/02	17.1	630.78	18.3	632.01	632.00	-1.2	51,141	0.00%
2021/02/01	16.4	597.96	27.3	593.45	611.00	-10.9	50,489	-0.02%
2021/01/29	18.3	603.05	34.3	598.92	591.00	-16	49,869	-0.03%
2021/01/28	38.8	602.20	31.5	600.12	601.00	7.3	48,943	0.01%
2021/01/27	12	618.02	3	619.64	615.00	8.9	47,962	0.02%
2021/01/26	23.5	623.83	26.5	621.19	617.00	-3	47,470	-0.01%
2021/01/25	31.1	634.17	10.2	636.41	633.00	20.9	46,362	0.05%
2021/01/22	45.7	656.19	20.9	656.10	649.00	24.9	45,606	0.05%
2021/01/21	31.1	657.61	22.4	663.16	673.00	8.7	44,212	0.02%
2021/01/20	5.5	641.01	11.5	641.70	647.00	-6.1	43,140	-0.01%
2021/01/19	5.9	626.63	11	624.65	627.00	-5.1	42,109	-0.01%
2021/01/18	6.2	601.85	11.3	602.86	607.00	-5	41,518	-0.01%
2021/01/15	9.9	615.07	10.5	613.89	601.00	-0.5	41,069	0.00%
2021/01/14	24.2	593.63	2.2	593.18	592.00	22	39,930	0.06%
2021/01/13	15.5	598.80	5.1	599.85	605.00	10.4	39,145	0.03%
2021/01/12	9.3	589.20	3.2	586.30	591.00	6.1	38,521	0.02%
2021/01/11	20.6	576.97	3.1	578.05	584.00	17.5	38,259	0.05%
2021/01/08	4.4	575.80	3.1	577.31	580.00	1.4	38,224	0.00%
2021/01/07	9.4	561.82	10	560.80	565.00	-0.6	38,028	0.00%
2021/01/06	7.3	547.75	5.2	550.82	549.00	2.2	37,855	0.01%
2021/01/05	5.4	538.10	0	539.00	542.00	5.4	37,732	0.01%
2021/01/04	6.2	533.25	5.1	534.25	536.00	1.1	38,236	0.00%
2020/12/31	4	526.38	3	527.33	530.00	1	38,602	0.00%
2020/12/30	19.4	519.82	5.1	520.21	525.00	14.4	38,818	0.04%
2020/12/29	0.9	514.08	1	515.00	515.00	-0.1	38,642	0.00%
2020/12/28	1	514.05	8	514.50	515.00	-7	38,859	-0.02%
2020/12/25	0	0.00	5	512.40	511.00	-5	38,996	-0.01%
2020/12/24	0.3	510.29	0	0.00	510.00	0.3	39,326	0.00%
2020/12/23	4	509.01	21	509.24	509.00	-17	39,646	-0.04%
2020/12/22	5.3	511.45	0	0.00	509.00	5.3	39,989	0.01%
2020/12/21	1.1	509.64	5	514.40	516.00	-3.9	40,943	-0.01%
2020/12/18	4	508.50	1	511.00	510.00	3	41,123	0.01%
2020/12/17	7.2	511.12	1	511.00	508.00	6.2	41,059	0.01%
2020/12/16	0	0.00	14	513.50	512.00	-14	41,077	-0.03%
2020/12/15	5.3	505.60	1	504.02	504.00	4.2	41,083	0.01%
2020/12/14	23.2	509.06	4	511.00	508.00	19.2	41,120	0.05%
2020/12/11	9.6	510.32	2.1	512.23	516.00	7.5	41,686	0.02%
2020/12/10	2.7	511.76	3	513.00	512.00	-0.3	41,575	0.00%
2020/12/09	5.3	522.31	0	0.00	520.00	5.3	41,518	0.01%
2020/12/08	2.1	512.06	7.1	519.97	524.00	-4.9	41,368	-0.01%
2020/12/07	6.3	511.18	1	514.00	514.00	5.3	41,273	0.01%
2020/12/04	1.4	501.12	13.1	500.75	503.00	-11.8	41,210	-0.03%
2020/12/03	3	497.33	1	495.05	497.00	2	40,753	0.00%
2020/12/02	1.1	495.78	7.7	497.94	499.00	-6.6	40,690	-0.02%
2020/12/01	4.1	486.52	3	487.50	490.00	1.1	40,613	0.00%
2020/11/30	33.3	486.73	4.2	487.69	480.50	29	40,578	0.07%
2020/11/27	10.2	488.02	1	487.00	489.00	9.2	39,162	0.02%
2020/11/26	0.3	491.15	4	490.25	489.00	-3.7	39,236	-0.01%
2020/11/25	14.3	489.91	2	494.50	487.00	12.3	40,109	0.03%
2020/11/24	2.2	494.66	2	495.25	492.00	0.2	40,365	0.00%
2020/11/23	5	494.90	4.6	495.29	496.50	0.4	40,657	0.00%
2020/11/20	4.4	487.94	4	488.25	488.00	0.4	40,675	0.00%
2020/11/19	2.2	491.86	9	494.72	490.00	-6.8	40,736	-0.02%
2020/11/18	4.3	494.79	14.1	490.46	497.00	-9.7	40,806	-0.02%
2020/11/17	38.6	497.14	79.6	495.54	485.50	-41.1	40,662	-0.10%
2020/11/16	9.1	476.03	30.7	475.41	484.00	-21.7	40,705	-0.05%
2020/11/13	6.6	460.00	7	461.36	462.00	-0.4	39,864	0.00%
2020/11/12	28	460.21	23.1	459.44	458.00	4.9	40,040	0.01%
2020/11/11	8.1	453.27	4.2	452.67	457.00	3.8	39,939	0.01%
2020/11/10	22.3	451.79	5.1	451.89	451.00	17.2	39,717	0.04%
2020/11/09	3.1	458.61	4	458.00	458.50	-1	39,875	0.00%
2020/11/06	1.2	453.34	15.3	453.00	452.50	-14.1	40,088	-0.04%
2020/11/05	1.2	449.88	9	447.23	451.00	-7.8	40,159	-0.02%
2020/11/04	0.1	450.00	11.1	449.63	450.00	-11	40,178	-0.03%
2020/11/03	1	440.00	9.2	440.14	441.00	-8.2	40,162	-0.02%
2020/11/02	8.2	429.99	0	0.00	435.50	8.2	40,339	0.02%
2020/10/30	9.2	434.86	2	435.50	432.00	7.2	40,567	0.02%
2020/10/29	10.2	437.17	0	0.00	437.00	10.2	40,460	0.03%
2020/10/28	10.3	444.72	0	0.00	444.00	10.3	41,043	0.03%
2020/10/27	1.1	446.23	0	0.00	447.00	1.1	41,462	0.00%
2020/10/26	2	450.51	2	452.25	450.00	0	42,280	0.00%
2020/10/23	3	452.67	0	0.00	452.00	3	43,453	0.01%
2020/10/22	2	451.75	0	0.00	455.00	2	45,906	0.00%
2020/10/21	1	455.00	18	454.81	453.00	-17	47,165	-0.04%
2020/10/20	7.1	453.01	9	455.00	451.00	-1.9	48,141	0.00%
2020/10/19	1	453.50	6	454.83	457.50	-5	48,474	-0.01%
2020/10/16	6	451.17	2.5	449.70	449.00	3.5	48,628	0.01%
2020/10/15	52	454.12	1	454.00	453.00	51	48,917	0.10%
2020/10/14	0	459.50	0	0.00	459.00	0	48,833	0.00%
2020/10/13	38	460.63	74.1	460.73	462.00	-36.1	49,248	-0.07%
2020/10/12	11.1	458.60	13	458.96	460.00	-1.9	49,622	0.00%
2020/10/08	3	451.00	16	451.13	453.00	-13	49,767	-0.03%
2020/10/07	1	438.00	8.1	443.13	443.00	-7.1	49,781	-0.01%
2020/10/06	0	0.00	2	440.50	439.50	-2	49,865	0.00%
2020/10/05	0.3	434.00	5	432.50	432.50	-4.7	50,282	-0.01%
2020/09/30	1.1	433.05	2	434.25	433.00	-1	50,324	0.00%
2020/09/29	3	431.17	6	431.67	431.00	-3	50,380	-0.01%
2020/09/28	4	428.13	15	429.07	431.50	-11	50,826	-0.02%
2020/09/25	5	423.80	5	424.40	424.00	0	51,210	0.00%
2020/09/24	62	424.64	1	426.00	423.00	61	51,452	0.12%
2020/09/23	11	434.27	3	433.67	433.50	8	50,700	0.02%
2020/09/22	7	437.93	7	439.07	437.00	0	50,432	0.00%
2020/09/21	11.2	445.82	4	443.50	440.00	7.2	50,647	0.01%
2020/09/18	13	447.77	8	445.63	444.00	5	50,933	0.01%
2020/09/17	16	449.44	0	0.00	448.50	16	50,962	0.03%
2020/09/16	3.1	457.36	13	458.92	458.00	-9.9	50,951	-0.02%
2020/09/15	3	445.00	55	446.07	445.00	-52	50,504	-0.10%
2020/09/14	0	441.50	8	438.50	441.00	-8	50,656	-0.02%
2020/09/11	8	434.95	42	434.42	436.50	-34	50,490	-0.07%
2020/09/10	3	433.33	6.1	431.43	435.00	-3.1	50,494	-0.01%
2020/09/09	5	425.60	5	424.60	427.00	0	50,519	0.00%
2020/09/08	8	430.81	2	432.00	431.00	6	50,694	0.01%
2020/09/07	33	429.35	25	428.74	426.00	8	51,064	0.02%
2020/09/04	15	429.63	4	430.00	429.00	11	51,367	0.02%
2020/09/03	3	436.00	4.2	437.32	436.00	-1.2	51,266	0.00%
2020/09/02	4.1	434.48	5	438.50	433.00	-1	51,290	0.00%
2020/09/01	2	434.50	1	433.00	435.00	1	51,547	0.00%
2020/08/31	11.1	431.30	3	434.00	426.50	8.1	51,639	0.02%
2020/08/28	13.2	435.23	18	434.67	435.00	-4.8	51,059	-0.01%
2020/08/27	1	451.50	8	448.25	444.00	-7	51,199	-0.01%
2020/08/26	17	436.06	8.4	439.45	442.00	8.7	50,729	0.02%
2020/08/25	4	434.63	2.4	435.08	434.50	1.6	50,673	0.00%
2020/08/24	8	430.19	3	430.33	428.00	5	51,403	0.01%
2020/08/21	5	423.70	4	423.13	424.50	1	51,070	0.00%
2020/08/20	60.3	416.40	21	415.79	415.00	39.3	50,767	0.08%
2020/08/19	6	431.33	2	430.75	427.50	4	50,082	0.01%
2020/08/18	3	435.00	8	434.38	433.00	-5	50,005	-0.01%
2020/08/17	3	431.01	4	432.50	435.00	-1	49,980	0.00%
2020/08/14	4.1	425.94	2	427.00	427.00	2.1	49,928	0.00%
2020/08/13	7	427.21	7.1	426.73	429.00	-0.1	50,082	0.00%
2020/08/12	9.1	420.96	6	419.33	419.00	3.1	50,197	0.01%
2020/08/11	3.1	432.95	2	430.75	429.00	1.1	50,744	0.00%
2020/08/10	4	435.50	14.3	431.83	435.50	-10.3	50,878	-0.02%
2020/08/07	7.1	430.68	5	432.00	433.00	2.1	50,848	0.00%
2020/08/06	3.1	434.69	6	434.67	435.00	-3	50,674	-0.01%
2020/08/05	8.1	429.01	3.3	430.55	429.00	4.8	50,858	0.01%
2020/08/04	10	421.65	9	423.39	425.50	1	50,551	0.00%
2020/08/03	21.1	418.83	9	418.56	416.00	12.1	50,403	0.02%
2020/07/31	9	427.84	5	427.90	425.50	4	49,593	0.01%
2020/07/30	15.3	434.08	10	434.10	434.00	5.3	49,333	0.01%
2020/07/29	20.1	425.75	22	423.73	422.00	-2	48,572	0.00%
2020/07/28	70.3	451.76	42	440.82	435.00	28.3	48,340	0.06%
2020/07/27	28	420.16	38	422.24	424.50	-10	46,492	-0.02%
2020/07/24	8.4	388.28	37	390.07	386.00	-28.7	45,576	-0.06%
2020/07/23	27	381.06	12	382.00	381.50	15	44,756	0.03%
2020/07/22	30	382.00	34.7	383.37	384.00	-4.7	44,645	-0.01%
2020/07/21	74.2	381.76	42	378.89	383.00	32.2	44,350	0.07%
2020/07/20	19	366.79	2.1	367.00	366.00	16.9	43,940	0.04%
2020/07/17	13.2	364.77	85	363.98	367.00	-71.8	43,931	-0.16%
2020/07/16	37	357.43	27.4	359.26	357.50	9.6	43,861	0.02%
2020/07/15	65.1	367.07	71.1	367.18	363.00	-6	43,415	-0.01%
2020/07/14	37	360.04	32	358.02	363.50	5	44,130	0.01%
2020/07/13	30	352.22	21	352.72	354.50	9	43,900	0.02%
2020/07/10	4.5	347.94	47	349.99	348.50	-42.5	44,021	-0.10%
2020/07/09	20.1	345.35	4	345.88	345.00	16.1	43,822	0.04%
2020/07/08	15	341.83	15	341.67	341.00	0	43,601	0.00%
2020/07/07	20.1	341.84	11	341.77	338.50	9.1	43,544	0.02%
2020/07/06	8.5	335.38	14	334.57	338.00	-5.5	43,022	-0.01%
2020/07/03	7	328.64	19	328.87	329.50	-12	42,699	-0.03%
2020/07/02	0	0.00	6	320.92	322.00	-6	42,624	-0.01%
2020/07/01	2.1	317.51	9	317.22	317.50	-7	42,988	-0.02%
2020/06/30	3	312.17	7.1	312.25	313.00	-4.1	43,237	-0.01%
2020/06/29	14	312.18	0	0.00	312.00	14	43,234	0.03%
2020/06/24	11	317.86	8	319.25	317.50	3	43,110	0.01%
2020/06/23	2	316.00	3	315.33	315.00	-1	43,353	0.00%
2020/06/22	8	313.75	11	315.55	312.00	-3	43,544	-0.01%
2020/06/19	4	312.27	3	313.33	314.50	1	44,245	0.00%
2020/06/18	14.1	313.08	3	314.33	314.50	11.1	44,808	0.02%
2020/06/17	8.1	314.22	6	314.92	315.00	2.1	45,596	0.00%
2020/06/16	1	314.50	2	315.75	315.00	-1	47,647	0.00%
2020/06/15	15	312.97	2	312.75	309.50	13	49,714	0.03%
2020/06/12	15.1	314.58	20	315.63	316.00	-4.9	50,819	-0.01%
2020/06/11	13	322.85	23	321.17	320.50	-10	52,072	-0.02%
2020/06/10	5	320.90	20	321.93	322.50	-15	52,966	-0.03%
2020/06/09	3	316.50	6.2	316.42	319.00	-3.2	54,797	-0.01%
2020/06/08	5	318.30	17	317.29	318.00	-12	56,080	-0.02%
2020/06/05	9	310.22	17	310.53	311.50	-8	56,277	-0.01%
2020/06/04	2	304.75	24	304.96	306.00	-22	56,760	-0.04%
2020/06/03	15	299.87	16	299.59	301.00	-1	57,448	0.00%
2020/06/02	11	297.00	1	296.50	296.50	10	57,219	0.02%
2020/06/01	1	294.00	4	295.88	295.50	-3	57,437	-0.01%
2020/05/29	19	290.90	0	0.00	292.00	19	57,556	0.03%
2020/05/28	3	295.83	1	298.00	294.00	2	57,055	0.00%
2020/05/27	18.1	296.70	0	0.00	296.50	18.1	57,910	0.03%
2020/05/26	1	297.00	21	295.95	295.50	-20	58,540	-0.03%
2020/05/25	5.1	290.82	3	291.50	292.00	2.1	58,984	0.00%
2020/05/22	13.1	292.89	2.2	293.50	292.00	10.9	59,140	0.02%
2020/05/21	11	297.00	16	297.03	297.50	-5	59,165	-0.01%
2020/05/20	3	291.50	2	293.25	294.00	1	59,029	0.00%
2020/05/19	5	292.00	7	292.07	291.50	-2	58,934	0.00%
2020/05/18	16.1	291.51	1	292.00	290.00	15.1	58,727	0.03%
2020/05/15	3	296.50	8	296.88	298.00	-5	58,342	-0.01%
2020/05/14	4.3	293.82	4	294.00	293.00	0.3	57,899	0.00%
2020/05/13	2	294.50	23	293.96	297.00	-21	57,612	-0.04%
2020/05/12	35.3	297.52	1	296.00	295.00	34.3	57,555	0.06%
2020/05/11	3	300.17	7	300.29	301.00	-4	57,315	-0.01%
2020/05/08	3.1	298.01	12	297.17	297.50	-9	57,295	-0.02%
2020/05/07	1.1	296.14	6	297.92	297.50	-5	57,269	-0.01%
2020/05/06	4	294.00	0	0.00	296.00	4	57,288	0.01%
2020/05/05	6.1	296.43	2	295.25	295.50	4.1	57,205	0.01%
2020/05/04	25.1	295.53	3	295.17	295.00	22.1	57,424	0.04%
2020/04/30	6.1	303.69	7	304.07	304.50	-0.9	57,096	0.00%
2020/04/29	3.1	298.69	20	300.03	299.00	-17	57,168	-0.03%
2020/04/28	7	296.36	1	295.00	296.50	6	57,474	0.01%
2020/04/27	6	297.92	6	297.50	298.00	0	58,939	0.00%
2020/04/24	2.1	294.53	0	0.00	294.00	2.1	58,841	0.00%
2020/04/23	4.2	295.56	4	299.50	295.50	0.2	59,274	0.00%
2020/04/22	18	292.11	5	293.00	294.00	13	59,536	0.02%
2020/04/21	15.1	296.67	17	296.76	295.00	-1.9	59,623	0.00%
2020/04/20	9	306.00	2	307.00	304.00	7	59,103	0.01%
2020/04/17	15.1	304.28	30.1	304.41	306.50	-15	58,925	-0.03%
2020/04/16	7	286.57	2	287.75	286.50	5	57,438	0.01%
2020/04/15	5.1	287.12	8	287.50	287.50	-3	57,166	-0.01%
2020/04/14	1	284.50	9	284.44	285.00	-8	56,872	-0.01%
2020/04/13	0	280.00	2	279.75	278.50	-2	56,906	0.00%
2020/04/10	7.1	280.59	5	280.70	279.50	2.1	57,291	0.00%
2020/04/09	9	285.22	12	284.54	283.00	-3	57,534	-0.01%
2020/04/08	9.1	284.56	7	284.71	285.00	2.1	57,603	0.00%
2020/04/07	0.1	283.50	23	283.15	283.00	-23	57,355	-0.04%
2020/04/06	5.1	271.14	3	273.00	275.50	2.1	56,901	0.00%
2020/04/01	113.1	272.71	6	274.08	271.50	107.1	56,240	0.19%	大買/鉅額交易
2020/03/31	9	271.78	11	272.14	274.00	-2	55,690	0.00%
2020/03/30	16	265.41	108	266.97	267.50	-92	55,081	-0.17%	大賣/
2020/03/27	17	278.76	9	279.17	273.00	8	54,487	0.01%
2020/03/26	5.1	279.41	23	278.65	280.00	-17.9	53,785	-0.03%
2020/03/25	16	278.50	20	278.18	277.00	-4	54,341	-0.01%
2020/03/24	16	270.06	21	270.24	267.50	-5	53,932	-0.01%
2020/03/23	11	258.50	8	259.13	255.00	3	53,228	0.01%
2020/03/20	27.1	261.42	29	262.55	270.00	-1.9	52,635	0.00%
2020/03/19	54	244.94	42	243.95	248.00	12	50,567	0.02%
2020/03/18	44.2	267.62	47	266.64	260.00	-2.8	48,859	-0.01%
2020/03/17	40.4	269.95	14	269.79	268.00	26.4	47,783	0.06%
2020/03/16	38.1	282.66	16	282.13	276.50	22.1	46,285	0.05%
2020/03/13	33.1	278.44	18	283.10	290.00	15.1	44,900	0.03%
2020/03/12	29	293.91	33.8	295.66	294.00	-4.8	42,791	-0.01%
2020/03/11	21	305.57	8	308.25	302.00	13	41,198	0.03%
2020/03/10	13.1	304.14	8	303.31	307.00	5.1	40,739	0.01%
2020/03/09	11.1	307.82	43	308.23	305.50	-31.9	39,966	-0.08%
2020/03/06	19.1	317.55	3	317.17	315.00	16.1	38,915	0.04%
2020/03/05	5.2	324.00	21	324.55	323.00	-15.9	38,459	-0.04%
2020/03/04	3	317.17	7	318.57	320.50	-4	38,344	-0.01%
2020/03/03	40.1	317.24	8	318.06	317.50	32.1	37,946	0.08%
2020/03/02	38.9	311.24	9	312.50	311.00	29.9	37,427	0.08%
2020/02/27	17.1	316.71	8	315.81	316.00	9.1	37,785	0.02%
2020/02/26	9	318.17	24	317.79	318.50	-15	37,092	-0.04%
2020/02/25	27	321.30	1	321.00	322.00	26	36,497	0.07%
2020/02/24	8	320.38	2	320.50	320.00	6	36,363	0.02%
2020/02/21	0	0.00	5	324.60	325.00	-5	36,043	-0.01%
2020/02/20	6	325.58	23.2	325.79	325.50	-17.2	36,190	-0.05%
2020/02/19	7.1	324.54	5	324.90	326.50	2.1	36,052	0.01%
2020/02/18	37.1	324.46	9	323.61	322.00	28.1	35,887	0.08%
2020/02/17	0.1	332.50	4	331.38	331.50	-4	35,121	-0.01%
2020/02/14	10.1	335.50	5	335.00	335.00	5.1	35,159	0.01%
2020/02/13	5.1	336.20	4	336.63	335.00	1.1	35,169	0.00%
2020/02/12	4.2	334.55	6	334.83	335.00	-1.8	35,375	-0.01%
2020/02/11	1.2	330.26	5.2	331.81	331.50	-4	35,176	-0.01%
2020/02/10	4	322.50	9	323.83	327.50	-5	35,189	-0.01%
2020/02/07	4	327.88	5	327.90	328.00	-1	35,047	0.00%
2020/02/06	0	0.00	4	330.88	332.50	-4	35,103	-0.01%
2020/02/05	0.1	328.50	2	328.25	327.50	-2	35,363	-0.01%
2020/02/04	3.1	324.69	7	322.86	325.00	-4	35,255	-0.01%
2020/02/03	8	314.94	6	313.42	315.00	2	35,073	0.01%
2020/01/31	15.1	321.30	18	321.11	320.00	-3	34,623	-0.01%
2020/01/30	17.3	321.96	1	321.00	316.50	16.3	34,194	0.05%
2020/01/20	1	333.50	6	333.50	333.00	-5	32,441	-0.02%
2020/01/17	22.3	333.92	2	333.75	333.00	20.3	32,276	0.06%
2020/01/16	9.3	333.01	2	335.00	334.50	7.3	31,895	0.02%
2020/01/15	5.1	338.74	2	338.75	340.00	3.1	31,453	0.01%
2020/01/14	3.1	345.02	10	345.70	346.00	-7	31,096	-0.02%
2020/01/13	16	341.00	0	0.00	341.50	16	31,170	0.05%
2020/01/10	3	337.33	7	338.50	339.50	-4	31,411	-0.01%
2020/01/09	1.1	335.60	4	336.63	337.50	-3	31,631	-0.01%
2020/01/08	9.1	329.84	4	331.63	329.50	5.1	31,778	0.02%
2020/01/07	8.3	328.83	4	330.38	329.50	4.3	31,785	0.01%
2020/01/06	4.1	333.51	1	332.50	332.00	3.1	31,715	0.01%
2020/01/03	1	338.50	7	339.29	339.50	-6	31,540	-0.02%
2020/01/02	1.1	335.67	4	337.00	339.00	-3	31,430	-0.01%
2019/12/31	4.2	331.92	0	0.00	331.00	4.2	31,193	0.01%
2019/12/30	4	337.00	1	339.00	334.50	3	31,399	0.01%
2019/12/27	0.1	338.50	1	337.01	338.00	-0.9	31,572	0.00%
2019/12/26	0.1	333.50	1	333.00	333.00	-1	31,782	0.00%
2019/12/25	5.1	332.02	1	334.00	333.00	4.1	32,786	0.01%
2019/12/24	0.1	333.00	0	0.00	332.00	0.1	33,269	0.00%
2019/12/23	3	331.17	10	330.55	334.00	-7	33,544	-0.02%
2019/12/20	19.1	331.05	1	330.50	329.00	18.1	33,452	0.05%
2019/12/19	21	337.88	5	336.40	335.00	16	32,420	0.05%
2019/12/18	1.1	343.00	1	342.50	344.50	0.1	31,724	0.00%
2019/12/17	6.2	339.44	1	341.00	345.00	5.2	31,795	0.02%
2019/12/16	2	336.28	1	336.50	336.00	1	31,536	0.00%
2019/12/13	7	340.93	13	340.73	339.00	-6	31,772	-0.02%
2019/12/12	5	331.10	3.2	332.27	331.50	1.8	31,264	0.01%
2019/12/11	2	315.25	4	317.38	319.00	-2	30,929	-0.01%
2019/12/10	1	315.00	0	0.00	313.50	1	30,843	0.00%
2019/12/09	2	315.25	3	315.83	316.00	-1	31,103	0.00%
2019/12/06	0.1	313.00	4.3	313.47	313.00	-4.2	31,204	-0.01%
2019/12/05	0.1	312.00	11.2	311.51	312.00	-11.1	31,196	-0.04%
2019/12/04	6.1	304.60	0	0.00	306.00	6.1	31,045	0.02%
2019/12/03	1	307.00	7	305.50	307.00	-6	31,433	-0.02%
2019/12/02	0	0.00	9	307.50	307.50	-9	31,397	-0.03%
2019/11/29	4	306.01	11	306.09	305.00	-7	31,426	-0.02%
2019/11/28	3	310.33	1	311.50	309.50	2	31,154	0.01%
2019/11/27	6.1	308.77	3.1	310.03	311.00	3	31,422	0.01%
2019/11/26	0	0.00	2	310.00	307.00	-2	31,441	-0.01%
2019/11/22	3	308.50	5	308.70	309.00	-2	30,519	-0.01%
2019/11/21	5	308.50	1	311.00	311.00	4	30,634	0.01%
2019/11/20	2	312.50	3	312.83	313.50	-1	30,402	0.00%
2019/11/19	0	0.00	4	312.50	315.00	-4	30,394	-0.01%
2019/11/18	1.2	309.70	2	309.25	311.00	-0.9	30,206	0.00%
2019/11/15	6	305.75	8	307.13	307.00	-2	30,227	-0.01%
2019/11/14	0	0.00	5	304.00	303.50	-5	30,148	-0.02%
2019/11/13	1	302.50	0	0.00	304.00	1	30,309	0.00%
2019/11/12	0	0.00	3	304.00	305.00	-3	30,466	-0.01%
2019/11/11	26	301.31	0	0.00	301.00	26	30,761	0.08%
2019/11/08	2.1	307.48	24	305.50	305.50	-22	30,561	-0.07%
2019/11/07	2.1	306.82	12	309.00	309.00	-10	30,497	-0.03%
2019/11/06	1.1	309.62	1	311.00	311.00	0.1	30,521	0.00%
2019/11/05	1	308.50	2	308.75	310.50	-1	30,643	0.00%
2019/11/04	23	305.50	4	306.50	307.00	19	31,085	0.06%
2019/11/01	6.1	297.85	1	297.50	299.00	5.1	31,197	0.02%
2019/10/31	2	301.00	1	299.50	298.50	1	31,595	0.00%
2019/10/30	0.1	300.00	6	297.83	299.50	-5.9	31,413	-0.02%
2019/10/29	0	0.00	1	296.50	298.50	-1	31,401	0.00%
2019/10/28	1	294.50	2	295.00	294.50	-1	31,168	0.00%
2019/10/25	3.1	293.51	0.2	294.00	293.50	2.9	31,126	0.01%
2019/10/24	5.1	291.52	0	0.00	293.00	5.1	31,088	0.02%
2019/10/23	0.1	294.00	0	0.00	293.00	0.1	31,111	0.00%
2019/10/22	0	0.00	3	292.67	294.00	-3	31,029	-0.01%
2019/10/21	7	289.64	1	290.50	290.00	6	31,083	0.02%
2019/10/18	7	292.29	3	292.50	293.00	4	31,031	0.01%
2019/10/17	1	292.50	0	0.00	293.50	1	31,275	0.00%
2019/10/16	3.1	294.40	1	298.00	296.50	2.1	30,951	0.01%
2019/10/15	9	294.11	0	0.00	293.50	9	30,706	0.03%
2019/10/14	1	290.50	2	290.50	290.00	-1	30,429	0.00%
2019/10/09	1.1	284.45	1	282.00	282.00	0.1	30,147	0.00%
2019/10/08	0.4	286.00	4	284.00	286.50	-3.6	29,959	-0.01%
2019/10/07	0	0.00	2	278.50	278.00	-2	29,891	-0.01%
2019/10/04	3	277.17	1	279.50	276.50	2	29,996	0.01%
2019/10/03	2	275.00	0	277.00	276.50	2	29,684	0.01%
2019/10/02	1.3	279.88	3.3	279.81	279.50	-1.9	29,616	-0.01%
2019/10/01	3	274.00	2	278.00	280.00	1	29,510	0.00%
2019/09/27	1	272.00	6.3	271.90	272.00	-5.3	28,606	-0.02%
2019/09/26	2	268.00	1	267.50	268.00	1	28,410	0.00%
2019/09/25	1	263.50	0	0.00	266.00	1	28,314	0.00%
2019/09/24	2	264.00	2	265.00	265.00	0	29,068	0.00%
2019/09/19	1	265.00	6	264.50	265.00	-5	29,307	-0.02%
2019/09/18	3.4	267.45	6	268.17	267.00	-2.7	29,362	-0.01%
2019/09/17	0.3	265.00	6	265.58	265.00	-5.7	29,290	-0.02%
2019/09/16	1	262.00	0	0.00	265.50	1	29,849	0.00%
2019/09/12	0	0.00	5	262.00	262.50	-5	29,936	-0.02%
2019/09/11	0	0.00	4	261.50	263.00	-4	30,339	-0.01%
2019/09/10	2	262.50	1	262.50	261.50	1	30,212	0.00%
2019/09/09	1	264.50	5	264.90	265.00	-4	30,573	-0.01%
2019/09/06	1	263.50	6	263.83	263.50	-5	30,818	-0.02%
2019/09/05	1	262.00	20.3	262.21	263.00	-19.3	30,945	-0.06%
2019/09/04	0	0.00	4	257.00	257.50	-4	30,627	-0.01%
2019/09/03	14	253.75	0	0.00	254.00	14	30,784	0.05%
2019/09/02	2	256.75	2	257.50	257.50	0	30,944	0.00%
2019/08/30	1	256.50	10	257.20	259.00	-9	31,277	-0.03%
2019/08/29	1	252.00	3	253.00	254.00	-2	31,177	-0.01%
2019/08/28	8	252.06	0	0.00	252.00	8	31,257	0.03%
2019/08/27	22	249.45	1	250.50	250.00	21	31,523	0.07%
2019/08/26	8.1	249.44	0	0.00	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	1.1	254.52	2	256.00	254.00	-1	31,606	0.00%
2019/08/21	3	254.00	0	0.00	254.50	3	32,828	0.01%
2019/08/20	3.1	254.02	1	254.00	254.50	2.1	33,082	0.01%
2019/08/19	1.1	252.02	1	253.00	252.00	0.1	33,349	0.00%
2019/08/16	4	249.50	3	250.67	250.00	1	33,926	0.00%
2019/08/15	2.1	246.57	4	246.63	248.00	-2	34,080	-0.01%
2019/08/14	3.1	251.63	5	252.50	249.50	-1.9	34,953	-0.01%
2019/08/13	5.1	247.41	0	0.00	246.50	5.1	35,018	0.01%
2019/08/12	4	251.00	0	0.00	251.00	4	35,277	0.01%
2019/08/08	1.3	252.85	3	252.50	253.50	-1.7	35,408	0.00%
2019/08/07	3	247.36	0	0.00	248.00	3	35,527	0.01%
2019/08/06	4	242.13	2	244.50	248.50	2	35,787	0.01%
2019/08/05	6	247.58	0.7	248.50	246.50	5.3	35,281	0.02%
2019/08/02	3	251.67	0	0.00	251.50	3	34,733	0.01%
2019/08/01	3	256.33	1	256.00	256.50	2	34,392	0.01%
2019/07/31	1	259.00	1	259.00	259.50	0	34,318	0.00%
2019/07/30	0.1	260.00	1	262.00	260.00	-1	34,219	0.00%
2019/07/29	0.1	261.00	0	0.00	261.00	0.1	34,388	0.00%
2019/07/26	4.2	261.98	0	0.00	261.00	4.2	34,594	0.01%
2019/07/25	1	265.00	0	0.00	265.00	1	34,705	0.00%
2019/07/24	0.1	264.00	1	264.00	265.00	-1	34,761	0.00%
2019/07/23	3.1	263.66	1	264.50	264.00	2.1	34,884	0.01%
2019/07/22	0.1	263.00	50	262.57	264.00	-50	35,188	-0.14%
2019/07/19	0	259.00	6.3	260.43	259.00	-6.3	35,203	-0.02%
2019/07/18	1	252.50	2	254.00	254.00	-1	34,649	0.00%
2019/07/17	2	253.00	0	0.00	252.00	2	34,724	0.01%
2019/07/16	11	256.14	1.5	255.67	256.00	9.5	34,713	0.03%
2019/07/15	5	253.10	4	252.88	254.50	1	35,101	0.00%
2019/07/12	0	0.00	14	250.54	250.50	-14	35,239	-0.04%
2019/07/11	0	0.00	3	249.67	250.00	-3	35,478	-0.01%
2019/07/09	1	241.50	1	242.50	242.00	0	35,176	0.00%
2019/07/08	0.1	243.00	0	0.00	242.50	0.1	35,128	0.00%
2019/07/04	2	243.75	3	244.33	244.00	-1	35,130	0.00%
2019/07/03	6.1	242.75	0	0.00	242.50	6.1	35,211	0.02%
2019/07/02	2	248.25	1	248.50	249.00	1	35,473	0.00%
2019/07/01	0	0.00	4	248.00	248.50	-4	35,486	-0.01%
2019/06/28	0	0.00	1	239.00	239.00	-1	34,784	0.00%
2019/06/27	0	0.00	2	240.25	240.50	-2	34,940	-0.01%
2019/06/26	4.1	235.01	1	235.50	234.50	3.1	34,710	0.01%
2019/06/25	5	239.30	0	0.00	238.50	5	34,483	0.01%
2019/06/24	4.1	241.28	0.3	242.50	241.00	3.9	34,384	0.01%
2019/06/21	8	247.31	4	247.25	248.50	4	33,994	0.01%
2019/06/20	1	244.50	6	244.92	245.00	-5	33,296	-0.02%
2019/06/19	0	0.00	1	242.50	244.00	-1	33,047	0.00%
2019/06/18	0.1	236.00	0	0.00	235.50	0.1	32,647	0.00%
2019/06/17	3.3	232.50	0	0.00	233.00	3.3	32,554	0.01%
2019/06/14	2.1	237.98	2	237.50	236.00	0.1	31,946	0.00%
2019/06/13	1.1	240.18	0	0.00	240.00	1.1	31,861	0.00%
2019/06/12	3	245.17	0	0.00	246.00	3	31,873	0.01%
2019/06/11	7	243.71	7	243.64	244.50	0	31,664	0.00%
2019/06/10	0	0.00	3	237.67	240.00	-3	31,473	-0.01%
2019/06/06	7	231.00	7	230.00	232.00	0	31,277	0.00%
2019/06/05	10	235.55	2	237.50	235.00	8	31,087	0.03%
2019/06/04	3	234.50	0	0.00	233.00	3	30,971	0.01%
2019/06/03	1.5	235.50	3	234.00	238.00	-1.5	30,849	0.00%
2019/05/31	2.1	236.03	3	235.17	235.50	-0.9	30,672	0.00%
2019/05/30	5	230.10	0	0.00	231.00	5	30,282	0.02%
2019/05/29	1	228.00	7	228.29	229.50	-6	30,468	-0.02%
2019/05/28	5.1	230.81	0	0.00	230.50	5.1	30,613	0.02%
2019/05/27	2	231.75	0	0.00	231.00	2	29,435	0.01%
2019/05/24	0	0.00	1	232.50	233.00	-1	29,245	0.00%
2019/05/23	3.2	230.56	3	230.50	230.00	0.2	29,012	0.00%
2019/05/22	0	0.00	1	240.00	238.00	-1	28,597	0.00%
2019/05/21	11	234.14	3	234.83	234.00	8	28,528	0.03%
2019/05/20	3	242.17	0	239.50	238.00	3	27,471	0.01%
2019/05/17	3.5	243.00	0	0.00	241.50	3.5	27,101	0.01%
2019/05/16	1	248.50	3	248.33	247.00	-2	26,831	-0.01%
2019/05/14	7.6	248.79	1	250.50	248.50	6.6	26,593	0.02%
2019/05/13	3	250.33	1	253.00	250.50	2	26,332	0.01%
2019/05/10	0	0.00	22	257.52	256.00	-22	27,166	-0.08%
2019/05/09	2	258.00	0	0.00	256.50	2	27,602	0.01%
2019/05/08	1	261.00	1	261.00	260.00	0	27,727	0.00%
2019/05/07	0.1	262.50	1	261.50	262.50	-0.9	27,735	0.00%
2019/05/06	18	258.53	0	0.00	259.00	18	28,085	0.06%
2019/05/03	4.1	261.44	0	0.00	265.00	4.1	27,979	0.01%
2019/04/30	0	0.00	8	260.00	259.00	-8	27,790	-0.03%
2019/04/26	0.5	260.50	0	0.00	260.00	0.5	28,026	0.00%
2019/04/19	0	0.00	1	269.00	264.50	-1	27,662	0.00%
2019/04/18	0	0.00	2	264.00	264.50	-2	27,265	-0.01%
2019/04/17	0	0.00	1	262.00	261.50	-1	27,403	0.00%
2019/04/15	0	0.00	2	255.25	255.50	-2	27,414	-0.01%
2019/04/10	1	252.50	0	0.00	254.00	1	28,702	0.00%
2019/04/08	0	0.00	12	251.25	253.00	-12	28,748	-0.04%
2019/04/02	1	246.50	0	0.00	246.00	1	28,177	0.00%
2019/04/01	0	0.00	2	251.00	245.50	-2	28,159	-0.01%
2019/03/29	0	0.00	1	244.50	245.50	-1	27,657	0.00%
2019/03/28	1	240.50	0	0.00	242.00	1	27,912	0.00%
2019/03/26	1	244.00	0	0.00	244.00	1	28,279	0.00%
2019/03/25	2.1	241.52	0	0.00	241.50	2.1	28,450	0.01%
2019/03/22	1	245.00	0	0.00	248.50	1	28,447	0.00%
2019/03/21	30	242.50	5	244.80	245.50	25	28,709	0.09%
2019/03/20	0	0.00	2	242.00	242.00	-2	28,808	-0.01%
2019/03/19	0	240.00	0	0.00	240.50	0	28,867	0.00%
2019/03/15	0	0.00	7	238.36	239.00	-7	28,958	-0.02%
2019/03/14	2	234.00	0	0.00	234.50	2	28,816	0.01%
2019/03/13	0	0.00	0	237.00	237.00	0	29,199	0.00%
2019/03/12	3	235.50	2	235.00	235.50	1	29,571	0.00%
2019/03/08	1.1	230.18	0	0.00	230.00	1.1	30,210	0.00%
2019/03/05	2.1	232.78	10	234.00	233.00	-8	31,294	-0.03%
2019/03/04	0	237.00	0	0.00	235.50	0	31,360	0.00%
2019/02/27	0	0.00	0.5	239.00	239.00	-0.5	31,209	0.00%
2019/02/25	0.1	238.00	0	0.00	238.00	0.1	30,829	0.00%
2019/02/22	3	235.50	1	235.00	236.50	2	31,016	0.01%
2019/02/21	2	235.00	3	236.00	236.50	-1	31,342	0.00%
2019/02/20	10	232.00	1	234.00	234.50	9	31,595	0.03%
2019/02/19	8	229.00	1	229.50	229.00	7	31,867	0.02%
2019/02/15	8	227.50	0	0.00	227.00	8	32,010	0.02%
2019/02/12	0	0.00	1	230.00	230.00	-1	32,143	0.00%
2019/02/11	0	0.00	9	228.11	228.00	-9	32,066	-0.03%
2019/01/30	4	220.50	0	0.00	221.00	4	31,335	0.01%
2019/01/29	3.2	223.16	7	223.14	222.50	-3.9	31,098	-0.01%
2019/01/28	0.1	228.00	1	229.00	229.00	-1	30,837	0.00%
2019/01/25	0	0.00	2	226.00	226.00	-2	30,916	-0.01%
2019/01/24	0	0.00	2	222.00	222.50	-2	30,838	-0.01%
2019/01/22	5	219.70	13	221.31	223.00	-8	31,557	-0.03%
2019/01/21	0	0.00	51	222.06	221.00	-51	31,383	-0.16%
2019/01/18	0	0.00	3	219.17	218.50	-3	31,533	-0.01%
2019/01/17	3	218.83	5	219.00	220.50	-2	31,964	-0.01%
2019/01/16	1	218.50	0	0.00	217.50	1	32,350	0.00%
2019/01/15	1	216.00	3	218.83	221.00	-2	32,413	-0.01%
2019/01/14	1	217.00	0	0.00	218.50	1	32,253	0.00%
2019/01/11	6	219.83	7	218.86	220.50	-1	32,432	0.00%
2019/01/10	12	215.42	0	0.00	216.00	12	32,392	0.04%
2019/01/09	5	216.00	7	215.07	215.50	-2	32,755	-0.01%
2019/01/07	0	0.00	2	212.75	213.00	-2	32,940	-0.01%
2019/01/04	12.2	208.97	14	209.71	208.00	-1.9	33,136	-0.01%
2019/01/03	2.1	215.05	1	216.50	215.50	1.1	33,613	0.00%
2019/01/02	2.1	219.52	3	221.00	219.50	-1	33,526	0.00%
2018/12/28	0	0.00	1	223.50	225.50	-1	33,826	0.00%
2018/12/27	0.1	223.00	7	221.93	223.00	-6.9	34,005	-0.02%
2018/12/26	2.1	217.76	1	219.00	216.50	1.1	34,253	0.00%
2018/12/25	4	216.13	0	0.00	217.50	4	34,399	0.01%
2018/12/22	5.1	220.02	0	0.00	221.50	5.1	34,704	0.01%
2018/12/21	2	220.50	3	222.17	223.50	-1	35,278	0.00%
2018/12/20	7	221.57	1	221.00	221.00	6	35,193	0.02%
2018/12/19	0	0.00	10	224.50	225.50	-10	35,022	-0.03%
2018/12/18	1	221.00	0	0.00	222.50	1	35,038	0.00%
2018/12/17	0	0.00	10	224.00	223.50	-10	35,117	-0.03%
2018/12/14	0.1	222.50	0	0.00	222.50	0.1	35,295	0.00%
2018/12/13	1	226.00	0	0.00	226.00	1	35,638	0.00%
2018/12/12	1	224.00	3	225.17	226.50	-2	35,669	-0.01%
2018/12/11	10	222.00	0	0.00	222.50	10	35,640	0.03%
2018/12/10	0.1	220.00	0	0.00	219.00	0.1	35,815	0.00%
2018/12/07	0	0.00	2	223.25	221.00	-2	36,117	-0.01%
2018/12/06	4.1	220.28	1	220.00	220.00	3.1	36,331	0.01%
2018/12/05	7.1	225.93	0	0.00	226.00	7.1	36,233	0.02%
2018/12/04	2	234.50	0	0.00	234.00	2	36,215	0.01%
2018/12/03	2	235.00	3	233.17	235.00	-1	36,196	0.00%
2018/11/30	1	227.00	0	0.00	225.50	1	36,035	0.00%
2018/11/29	0	0.00	4	230.63	229.00	-4	35,850	-0.01%
2018/11/28	1	222.50	5	224.30	226.50	-4	35,682	-0.01%
2018/11/27	5	222.80	0	0.00	224.00	5	35,720	0.01%
2018/11/26	3	223.17	1	222.00	223.00	2	36,427	0.01%
2018/11/23	10.3	219.49	0	0.00	218.50	10.3	36,731	0.03%
2018/11/22	1.1	220.05	1	221.00	219.00	0.1	37,430	0.00%
2018/11/21	1	219.50	2	217.25	219.00	-1	37,676	0.00%
2018/11/20	10.2	218.53	0	0.00	218.00	10.2	37,341	0.03%
2018/11/19	3.2	222.41	3	223.50	222.00	0.2	36,906	0.00%
2018/11/16	8	226.94	0	0.00	226.00	8	36,377	0.02%
2018/11/14	0	0.00	12	230.33	228.50	-12	35,673	-0.03%
2018/11/13	3	225.83	1	225.50	227.50	2	35,623	0.01%
2018/11/12	2	231.50	2	233.75	231.50	0	35,349	0.00%
2018/11/09	0.1	232.00	3	232.00	231.00	-2.9	35,281	-0.01%
2018/11/08	1	236.50	2	236.75	236.50	-1	35,214	0.00%
2018/11/07	0.1	234.00	1	235.00	234.00	-0.9	35,094	0.00%
2018/11/06	0.1	234.50	0	0.00	234.50	0.1	34,818	0.00%
2018/11/02	2	235.75	1	236.50	236.50	1	34,406	0.00%
2018/11/01	0	0.00	3	235.33	235.50	-3	34,300	-0.01%
2018/10/31	2	229.25	5	230.00	234.00	-3	34,006	-0.01%
2018/10/30	3	223.17	1	223.50	223.00	2	33,423	0.01%
2018/10/29	1	222.00	8	222.75	222.50	-7	33,362	-0.02%
2018/10/26	10.1	220.31	7	221.43	221.00	3.1	33,434	0.01%
2018/10/25	10.2	220.01	4.5	220.17	219.50	5.7	33,290	0.02%
2018/10/24	4.1	229.51	0	0.00	229.50	4.1	32,503	0.01%
2018/10/23	1.5	231.67	1	230.00	230.00	0.5	32,145	0.00%
2018/10/22	4	237.75	1	236.00	237.00	3	32,051	0.01%
2018/10/19	2	232.00	1	236.00	236.00	1	32,078	0.00%
2018/10/18	1	236.50	1	236.50	236.50	0	31,964	0.00%
2018/10/17	1.2	239.08	1	242.00	238.50	0.2	31,994	0.00%
2018/10/16	1	235.50	2	235.00	237.00	-1	32,157	0.00%
2018/10/15	2.1	232.00	1	232.50	230.50	1.1	33,254	0.00%
2018/10/12	7.1	232.94	4	234.75	237.00	3.1	33,283	0.01%
2018/10/11	8.1	230.62	1	229.50	227.50	7.1	33,261	0.02%
2018/10/09	0	0.00	24	244.08	244.00	-24	32,062	-0.07%
2018/10/08	4.1	243.17	1	242.50	243.50	3.1	31,849	0.01%
2018/10/05	6.1	249.44	1	252.00	250.00	5.1	31,508	0.02%
2018/10/04	6	255.25	0	0.00	254.00	6	31,236	0.02%
2018/10/03	0.1	260.00	1.1	259.05	260.00	-1	30,961	0.00%
2018/10/02	2	259.75	0	0.00	257.50	2	30,877	0.01%
2018/10/01	1	261.50	1	264.00	263.00	0	30,924	0.00%
2018/09/28	5	260.40	0	0.00	262.50	5	31,075	0.02%
2018/09/27	1	262.50	2	265.00	265.00	-1	30,719	0.00%
2018/09/26	0	263.00	0	0.00	263.50	0	30,334	0.00%
2018/09/25	0	0.00	2	263.75	263.50	-2	30,398	-0.01%
2018/09/21	1	259.50	0	0.00	261.50	1	30,551	0.00%
2018/09/20	14	258.93	1	261.00	260.00	13	30,582	0.04%
2018/09/19	4	258.25	2	258.00	258.00	2	30,735	0.01%
2018/09/18	2	254.75	0	0.00	254.50	2	30,430	0.01%
2018/09/17	10	258.05	2	258.50	258.00	8	30,582	0.03%
2018/09/14	2	259.75	1	260.00	261.00	1	30,987	0.00%
2018/09/13	5	255.10	0	0.00	255.00	5	31,093	0.02%
2018/09/12	3	259.50	0	0.00	260.50	3	31,010	0.01%
2018/09/11	2	260.25	1	259.50	260.00	1	31,058	0.00%
2018/09/10	1	262.50	1	265.50	264.50	0	31,505	0.00%
2018/09/07	0	0.00	2	263.50	264.00	-2	31,635	-0.01%
2018/09/06	1	262.00	2	261.75	261.00	-1	31,607	0.00%
2018/09/05	2	262.25	3	263.33	264.00	-1	31,614	0.00%
2018/09/03	0	0.00	2	257.75	257.00	-2	31,166	-0.01%
2018/08/31	5.1	256.69	1	256.50	256.00	4.1	31,124	0.01%
2018/08/30	4	264.75	7.3	264.21	263.50	-3.3	30,395	-0.01%
2018/08/29	2	257.25	11	256.45	259.00	-9	30,087	-0.03%
2018/08/28	1	249.50	3	249.17	249.50	-2	29,601	-0.01%
2018/08/27	1.1	245.00	1	246.00	245.00	0.1	29,510	0.00%
2018/08/23	0	0.00	1	243.50	244.50	-1	31,180	0.00%
2018/08/22	1	242.00	0.3	241.50	242.00	0.7	31,761	0.00%
2018/08/21	0	0.00	1	240.50	241.00	-1	31,896	0.00%
2018/08/20	1.1	238.08	0	0.00	239.50	1.1	31,991	0.00%
2018/08/17	1.1	239.06	0	0.00	239.50	1.1	31,983	0.00%
2018/08/15	2	242.00	1	242.50	241.50	1	32,029	0.00%
2018/08/13	4	240.00	0	0.00	240.50	4	32,080	0.01%
2018/08/10	0	0.00	2	245.50	245.00	-2	32,252	-0.01%
2018/08/08	0	0.00	1	247.00	247.50	-1	32,444	0.00%
2018/08/07	1	243.00	0	0.00	241.50	1	32,435	0.00%
2018/08/06	0.1	245.50	0	0.00	245.50	0.1	32,428	0.00%
2018/08/02	1	244.50	0	0.00	244.50	1	32,607	0.00%
2018/08/01	0	0.00	6	248.00	248.00	-6	32,821	-0.02%
2018/07/31	0	0.00	1	242.51	246.00	-1	32,997	0.00%
2018/07/30	0	0.00	1	245.00	245.50	-1	32,923	0.00%
2018/07/27	0	0.00	4	243.63	244.50	-4	33,017	-0.01%
2018/07/26	0	0.00	1	240.00	241.00	-1	33,123	0.00%
2018/07/25	0	0.00	7	240.86	240.50	-7	33,250	-0.02%
2018/07/24	2	239.00	0	0.00	241.00	2	33,366	0.01%
2018/07/23	1	243.00	3	240.67	241.00	-2	33,482	-0.01%
2018/07/20	4	236.00	12	235.04	237.50	-8	33,414	-0.02%
2018/07/19	0	0.00	6	226.08	224.50	-6	32,463	-0.02%
2018/07/18	0.1	223.00	8	223.00	223.00	-8	32,412	-0.02%
2018/07/17	1	221.50	0	0.00	221.50	1	32,829	0.00%
2018/07/16	0	0.00	10	224.00	223.50	-10	34,591	-0.03%
2018/07/13	0	0.00	1	222.50	224.50	-1	34,853	0.00%
2018/07/12	0	0.00	1	221.00	220.50	-1	35,054	0.00%
2018/07/11	1	218.00	0	0.00	220.00	1	35,369	0.00%
2018/07/09	10	221.50	11	222.41	221.50	-1	35,335	0.00%
2018/07/06	0.1	217.00	3	217.00	217.00	-3	34,988	-0.01%
2018/07/05	1	214.50	0	0.00	214.50	1	34,825	0.00%
2018/07/04	13	216.23	0	0.00	216.00	13	34,940	0.04%
2018/07/03	0	0.00	3	216.00	214.50	-3	35,262	-0.01%
2018/07/02	1	217.50	0	0.00	214.00	1	35,380	0.00%
2018/06/29	0.1	217.00	2	213.75	216.50	-2	35,116	-0.01%
2018/06/26	2	214.50	126	214.70	214.50	-124	34,118	-0.36%	大賣/鉅額交易
2018/06/25	4.1	218.76	0	0.00	218.00	4.1	33,893	0.01%
2018/06/22	4	224.88	1	225.00	227.50	3	33,591	0.01%
2018/06/21	0	0.00	25	227.50	226.50	-25	33,470	-0.07%
2018/06/20	151	225.00	1	225.00	226.00	150	33,799	0.44%	大買/鉅額交易
2018/06/19	10	225.00	0	0.00	225.00	10	33,570	0.03%
2018/06/15	1	226.00	1	225.00	231.00	0	33,033	0.00%
2018/06/14	1	227.00	10	228.00	226.50	-9	32,572	-0.03%
2018/06/13	0	0.00	3	231.00	232.00	-3	32,313	-0.01%
2018/06/12	1	225.00	0	0.00	229.00	1	32,759	0.00%
2018/06/07	0	0.00	1	229.50	230.00	-1	32,765	0.00%
2018/06/06	0.1	230.00	0	0.00	230.00	0.1	32,750	0.00%
2018/06/05	2	228.75	145	227.06	229.00	-143	32,574	-0.44%	大賣/鉅額交易
2018/06/04	0	0.00	12	228.38	229.00	-12	32,455	-0.04%
2018/06/01	0.2	225.00	1	226.00	224.00	-0.8	32,440	0.00%
2018/05/31	157	221.62	0	0.00	224.00	157	32,409	0.48%	大買/鉅額交易
2018/05/30	2	221.50	2	221.75	221.00	0	31,255	0.00%
2018/05/29	3.1	223.90	0	0.00	225.00	3.1	31,011	0.01%
2018/05/28	1	227.00	12	227.00	227.00	-11	31,243	-0.04%
2018/05/25	0	0.00	7	229.00	228.50	-7	31,628	-0.02%
2018/05/23	0.1	229.00	0	0.00	228.50	0.1	32,176	0.00%
2018/05/22	1	230.00	2	230.75	229.00	-1	32,384	0.00%
2018/05/21	0	0.00	4	229.00	229.00	-4	33,201	-0.01%
2018/05/18	4.2	224.50	0	0.00	223.50	4.2	33,520	0.01%
2018/05/17	8	228.75	0	0.00	226.50	8	34,144	0.02%
2018/05/15	0.1	230.50	2	231.00	230.50	-1.9	35,284	-0.01%
2018/05/14	10.1	233.99	0	0.00	233.00	10.1	36,592	0.03%
2018/05/11	0	0.00	5	232.00	233.00	-5	36,958	-0.01%
2018/05/10	0	0.00	50	230.00	229.50	-50	36,874	-0.14%
2018/05/09	1	229.50	2.2	230.68	229.50	-1.2	36,923	0.00%
2018/05/08	0	0.00	2	226.00	228.00	-2	37,064	-0.01%
2018/05/04	0	0.00	1	221.00	223.00	-1	37,110	0.00%
2018/05/03	1.1	221.50	0	0.00	220.50	1.1	37,294	0.00%
2018/05/02	1	223.00	0	0.00	223.00	1	37,478	0.00%
2018/04/30	0	227.50	1	226.00	227.00	-1	37,532	0.00%
2018/04/27	50.1	222.25	1	224.00	223.50	49.1	37,613	0.13%
2018/04/26	6.1	223.00	4	225.00	222.00	2.1	37,760	0.01%
2018/04/25	6	224.83	1	225.00	225.00	5	37,796	0.01%
2018/04/24	2.2	226.18	0	0.00	227.00	2.2	37,849	0.01%
2018/04/23	1.1	226.18	0	0.00	226.50	1.1	37,800	0.00%
2018/04/20	17.1	229.57	0	0.00	229.00	17.1	36,980	0.05%
2018/04/19	0	0.00	1	242.50	244.50	-1	35,299	0.00%
2018/04/18	2	239.00	0	0.00	238.00	2	35,126	0.01%
2018/04/17	9.1	239.23	0	0.00	238.00	9.1	34,926	0.03%
2018/04/13	1	245.00	0	0.00	244.50	1	34,619	0.00%
2018/04/12	2	244.50	0	0.00	245.00	2	34,627	0.01%
2018/04/11	1	247.50	1	248.00	248.00	0	34,661	0.00%
2018/04/10	0	0.00	1	248.00	245.50	-1	34,785	0.00%
2018/04/03	10	243.80	1	243.50	244.00	9	34,577	0.03%
2018/04/02	0	0.00	14	247.36	246.50	-14	34,396	-0.04%
2018/03/31	16	247.22	0	0.00	247.50	16	34,507	0.05%
2018/03/30	0	0.00	1	249.50	246.00	-1	34,655	0.00%
2018/03/29	2.1	244.10	0	0.00	244.00	2.1	34,601	0.01%
2018/03/28	3	245.00	0	0.00	245.00	3	34,075	0.01%
2018/03/27	0	250.50	1	248.00	251.00	-1	33,899	0.00%
2018/03/26	0	0.00	5	242.80	243.50	-5	33,692	-0.01%
2018/03/23	3	244.83	0	0.00	245.00	3	33,514	0.01%
2018/03/22	5.1	250.72	0	0.00	251.50	5.1	33,070	0.02%
2018/03/21	2	252.00	0	0.00	252.50	2	32,862	0.01%
2018/03/20	0.1	253.00	0	0.00	253.00	0.1	33,090	0.00%
2018/03/19	0.1	254.50	0	0.00	255.00	0.1	33,013	0.00%
2018/03/16	7	250.43	51	253.72	255.00	-44	32,954	-0.13%
2018/03/15	50.4	255.89	3	256.33	255.00	47.4	32,269	0.15%
2018/03/14	2.1	256.02	11	256.45	257.00	-8.9	32,291	-0.03%
2018/03/13	0	0.00	3	257.50	259.00	-3	32,532	-0.01%
2018/03/12	0	0.00	12	254.21	254.00	-12	32,664	-0.04%
2018/03/09	0	0.00	22	249.82	250.50	-22	32,824	-0.07%
2018/03/08	5	251.00	3	251.17	249.50	2	32,997	0.01%
2018/03/07	2.1	247.26	10	247.75	247.00	-7.9	33,036	-0.02%
2018/03/06	0	0.00	26	248.31	250.00	-26	33,170	-0.08%
2018/03/05	0	0.00	1	242.00	241.50	-1	34,461	0.00%
2018/03/02	25	239.50	0	0.00	240.00	25	34,446	0.07%
2018/03/01	45	243.48	0	0.00	243.00	45	34,659	0.13%
2018/02/27	0	0.00	15	247.50	246.00	-15	34,534	-0.04%
2018/02/26	0	0.00	1	247.00	246.50	-1	34,040	0.00%
2018/02/22	0	241.50	0	0.00	239.50	0	33,593	0.00%
2018/02/12	6	236.17	1	236.00	236.50	5	32,361	0.02%
2018/02/09	5	230.20	0	0.00	232.50	5	32,079	0.02%
2018/02/07	4	242.75	0	0.00	240.00	4	31,221	0.01%
2018/02/06	12	239.75	11	236.50	239.00	1	30,169	0.00%
2018/02/05	5	252.10	0	0.00	253.00	5	28,665	0.02%
2018/02/02	1	258.00	2	258.00	259.50	-1	28,141	0.00%
2018/02/01	0	0.00	1	260.00	259.50	-1	28,051	0.00%
2018/01/31	0	0.00	1	254.00	255.00	-1	27,779	0.00%
2018/01/30	3	254.17	22	253.50	253.00	-19	27,379	-0.07%
2018/01/29	26	256.44	1	260.00	258.50	25	27,115	0.09%
2018/01/26	2	255.50	0	0.00	255.00	2	26,890	0.01%
2018/01/25	0	0.00	0.1	258.00	258.00	-0.1	26,495	0.00%
2018/01/24	6	258.58	6	257.00	258.00	0	26,090	0.00%
2018/01/22	1	260.00	0	260.50	261.50	1	25,676	0.00%
2018/01/19	4	253.50	5	254.70	255.50	-1	25,252	0.00%
2018/01/18	5.1	248.57	4	248.63	248.50	1.1	24,628	0.00%
2018/01/17	0	0.00	4	240.50	242.00	-4	24,080	-0.02%
2018/01/15	0	0.00	1	239.50	240.00	-1	23,596	0.00%
2018/01/11	2	233.50	0	0.00	235.00	2	23,580	0.01%
2018/01/10	5	237.80	0	0.00	236.50	5	23,554	0.02%
2018/01/09	2	240.00	0	0.00	242.00	2	23,454	0.01%
2018/01/08	0	0.00	8	241.25	242.00	-8	23,468	-0.03%
2018/01/05	0	0.00	0.7	239.00	240.00	-0.7	23,517	0.00%
2018/01/04	1	237.00	2	238.50	239.50	-1	23,848	0.00%
2018/01/03	0	0.00	12	236.88	237.00	-12	24,422	-0.05%
2018/01/02	0	0.00	4	232.00	232.50	-4	24,194	-0.02%