台積電 (2330)-元大-松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
864
漲跌
▲23
漲幅
+2.73%
成交量
36,557張
產業
上市半導體類股
9635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－元大-松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

元大-松山券商分點個股進出
元大-松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
2024/05/22	1.6	860.07	45.1	853.33	864.00	-43.5	39,973	-0.11%
2024/05/21	2.6	838.01	9.1	839.32	841.00	-6.5	39,914	-0.02%
2024/05/20	8.4	828.71	6.8	833.55	835.00	1.6	40,095	0.00%
2024/05/17	8.3	836.26	1.5	840.87	835.00	6.8	40,117	0.02%
2024/05/16	20.7	845.79	16.9	853.49	841.00	3.8	40,253	0.01%
2024/05/15	5.7	839.75	19	840.98	839.00	-13.3	40,258	-0.03%
2024/05/14	1.4	816.26	8.9	822.84	825.00	-7.5	41,481	-0.02%
2024/05/13	2.3	818.98	36	821.86	819.00	-33.7	41,736	-0.08%
2024/05/10	2.1	799.11	36.6	804.51	802.00	-34.5	41,595	-0.08%
2024/05/09	8.1	797.03	7.9	801.24	796.00	0.2	41,926	0.00%
2024/05/08	1.3	799.80	13.8	797.40	802.00	-12.5	42,249	-0.03%
2024/05/07	1.8	795.90	25.1	796.90	800.00	-23.4	42,488	-0.05%
2024/05/06	11.6	789.52	4.3	789.24	786.00	7.4	42,386	0.02%
2024/05/03	9	780.95	4.7	783.08	780.00	4.3	42,528	0.01%
2024/05/02	18.6	776.81	1.4	785.43	772.00	17.1	42,896	0.04%
2024/04/30	5.3	792.64	20.3	799.60	790.00	-15	42,664	-0.04%
2024/04/29	0.3	791.77	28.6	792.54	795.00	-28.4	42,697	-0.07%
2024/04/26	0.7	784.86	13.6	786.45	782.00	-12.9	43,335	-0.03%
2024/04/25	13.7	770.22	0.3	771.06	766.00	13.5	45,474	0.03%
2024/04/24	2.8	775.65	19.4	777.72	783.00	-16.7	45,451	-0.04%
2024/04/23	5.3	755.56	10.7	757.08	754.00	-5.4	45,504	-0.01%
2024/04/22	20.7	746.21	12.6	746.56	742.00	8.1	45,451	0.02%
2024/04/19	114.4	759.79	30.3	760.53	750.00	84.1	45,029	0.19%	大買/
2024/04/18	15.2	800.67	10.3	802.47	804.00	4.9	43,123	0.01%
2024/04/17	20.5	801.67	1.9	800.25	804.00	18.6	42,797	0.04%
2024/04/16	45.2	790.02	13.6	793.87	788.00	31.6	42,440	0.07%
2024/04/15	27.5	808.23	2.6	809.47	806.00	24.9	41,990	0.06%
2024/04/12	28.3	821.84	4.2	819.05	818.00	24.1	41,638	0.06%
2024/04/11	6.3	815.32	2.8	816.33	820.00	3.5	41,415	0.01%
2024/04/10	12.5	814.95	0.8	815.33	815.00	11.7	41,251	0.03%
2024/04/09	10.9	812.40	83	806.34	819.00	-72.1	41,412	-0.17%
2024/04/08	5.3	784.37	4.4	789.54	783.00	0.9	40,900	0.00%
2024/04/03	13.2	780.49	10.1	783.56	780.00	3.1	40,670	0.01%
2024/04/02	0.4	786.97	17.8	788.50	790.00	-17.4	40,580	-0.04%
2024/04/01	1.4	771.91	2.4	778.38	770.00	-1	40,503	0.00%
2024/03/29	2.2	774.77	1.6	773.10	779.00	0.6	40,421	0.00%
2024/03/28	24.8	770.26	1.1	770.05	769.00	23.7	40,274	0.06%
2024/03/27	8.4	780.68	8.3	783.15	779.00	0.1	40,132	0.00%
2024/03/26	17.5	782.37	19.6	782.57	782.00	-2.1	40,235	-0.01%
2024/03/25	3.4	779.56	3.6	783.78	780.00	-0.1	40,186	0.00%
2024/03/22	13.7	779.87	5.3	784.22	785.00	8.4	40,326	0.02%
2024/03/21	5.4	773.57	38.6	779.08	784.00	-33.2	40,250	-0.08%
2024/03/20	10.8	758.63	16.2	760.91	758.00	-5.4	40,390	-0.01%
2024/03/19	6.2	759.12	8.6	759.79	762.00	-2.4	40,358	-0.01%
2024/03/18	8.7	762.52	1.6	761.78	764.00	7.1	40,239	0.02%
2024/03/15	41.9	767.59	6.6	765.94	753.00	35.3	40,003	0.09%
2024/03/14	3.4	778.70	4.7	780.46	784.00	-1.2	39,238	0.00%
2024/03/13	8.2	780.84	15	780.01	779.00	-6.8	39,097	-0.02%
2024/03/12	8.1	761.90	1.2	758.92	770.00	6.9	38,832	0.02%
2024/03/11	50.9	767.46	99.4	766.63	766.00	-48.6	38,223	-0.13%
2024/03/08	55	788.11	30.8	785.02	784.00	24.2	37,515	0.06%
2024/03/07	32.7	762.34	37.8	762.74	760.00	-5.1	36,513	-0.01%
2024/03/06	9.2	725.45	8.7	731.77	735.00	0.5	35,786	0.00%
2024/03/05	15.6	734.95	92.5	730.65	730.00	-76.9	35,845	-0.21%
2024/03/04	10.3	720.82	41.5	718.65	725.00	-31.2	35,187	-0.09%
2024/03/01	6.3	690.02	1.4	692.27	689.00	4.8	34,147	0.01%
2024/02/29	6.5	691.00	2.4	690.50	690.00	4.1	34,066	0.01%
2024/02/27	2.5	693.04	5.6	696.74	698.00	-3.1	33,328	-0.01%
2024/02/26	8.7	696.05	1.3	697.88	698.00	7.4	33,020	0.02%
2024/02/23	2.2	700.27	5.6	698.33	697.00	-3.4	32,906	-0.01%
2024/02/22	4.3	689.53	4.4	690.31	692.00	-0.1	32,731	0.00%
2024/02/21	9.1	680.03	0.9	680.00	681.00	8.2	32,546	0.03%
2024/02/20	3.4	680.75	9.8	685.01	687.00	-6.4	32,404	-0.02%
2024/02/19	6.3	679.02	2	680.13	678.00	4.3	32,373	0.01%
2024/02/16	5.6	692.00	5.4	691.46	683.00	0.2	32,637	0.00%
2024/02/15	6.4	696.90	69.5	701.85	697.00	-63	32,260	-0.20%
2024/02/05	2.2	640.85	21.1	644.67	646.00	-18.9	31,111	-0.06%
2024/02/02	0.8	630.34	1.4	629.56	635.00	-0.6	30,594	0.00%
2024/02/01	3.7	621.89	0.8	623.25	628.00	2.9	30,374	0.01%
2024/01/31	16.5	631.02	3.2	628.36	628.00	13.3	29,881	0.04%
2024/01/30	3.4	645.45	2.1	643.43	642.00	1.4	29,440	0.00%
2024/01/29	1.1	645.01	8.1	646.07	648.00	-7.1	29,324	-0.02%
2024/01/26	4.1	642.75	7.1	643.19	644.00	-3.1	29,119	-0.01%
2024/01/25	2.1	637.66	33.6	637.24	642.00	-31.5	28,924	-0.11%
2024/01/24	2.2	628.50	8.3	628.97	627.00	-6.1	28,285	-0.02%
2024/01/23	4.6	625.76	16.2	626.48	628.00	-11.6	28,269	-0.04%
2024/01/22	43.1	625.24	27.2	628.62	626.00	15.9	27,943	0.06%
2024/01/19	9.2	619.13	111.2	619.96	626.00	-102	27,121	-0.38%	大賣/鉅額交易
2024/01/18	15.5	587.04	10	586.73	588.00	5.5	24,908	0.02%
2024/01/17	3.6	579.80	1.2	581.84	581.00	2.4	24,732	0.01%
2024/01/16	5.2	580.04	2.2	583.47	580.00	3	24,272	0.01%
2024/01/15	40	588.00	14.3	588.84	586.00	25.7	24,197	0.11%
2024/01/12	0.1	583.74	1	584.00	584.00	-0.9	24,611	0.00%
2024/01/11	1.1	584.01	6.7	586.46	586.00	-5.6	24,717	-0.02%
2024/01/10	3.1	583.02	13.8	584.48	584.00	-10.7	24,757	-0.04%
2024/01/09	1	586.95	3.6	586.24	586.00	-2.5	24,846	-0.01%
2024/01/08	0	579.00	6.3	583.27	583.00	-6.3	24,802	-0.03%
2024/01/05	7.7	577.01	1.2	579.38	576.00	6.5	25,025	0.03%
2024/01/04	2.1	579.00	9	580.33	580.00	-6.9	25,291	-0.03%
2024/01/03	13.8	579.38	2	578.57	578.00	11.8	25,813	0.05%
2024/01/02	2.2	590.03	4.1	590.03	593.00	-1.9	25,450	-0.01%
2023/12/29	0.3	591.98	5.8	592.03	593.00	-5.5	25,432	-0.02%
2023/12/28	1.9	590.63	17.1	590.81	593.00	-15.1	25,597	-0.06%
2023/12/27	1	589.95	13.4	589.98	592.00	-12.3	25,414	-0.05%
2023/12/26	0.1	584.12	11.5	585.21	586.00	-11.4	25,282	-0.04%
2023/12/25	0.3	582.38	1.7	582.67	581.00	-1.4	25,343	-0.01%
2023/12/22	1.5	580.31	1.2	581.47	582.00	0.3	25,464	0.00%
2023/12/21	4	576.55	0.1	577.00	577.00	3.9	25,591	0.02%
2023/12/20	0	583.00	0.3	584.88	585.00	-0.3	25,461	0.00%
2023/12/19	2.3	580.75	13.2	584.51	585.00	-11	25,310	-0.04%
2023/12/18	5.2	579.02	0.3	579.69	585.00	4.9	25,370	0.02%
2023/12/15	1.1	581.18	22.3	583.16	585.00	-21.1	25,345	-0.08%
2023/12/14	2.1	580.94	4.2	580.39	582.00	-2.1	24,755	-0.01%
2023/12/13	2.7	577.16	3.1	577.04	577.00	-0.4	24,710	0.00%
2023/12/12	1.3	576.50	3.8	577.78	578.00	-2.6	25,035	-0.01%
2023/12/11	5.1	572.00	1	572.05	574.00	4.1	24,831	0.02%
2023/12/08	0.3	573.48	1.5	572.86	570.00	-1.1	24,645	0.00%
2023/12/07	5.5	569.33	1.2	572.25	566.00	4.3	24,353	0.02%
2023/12/06	0.4	570.98	9.2	570.67	570.00	-8.8	24,250	-0.04%
2023/12/05	2.7	568.78	2.3	569.03	570.00	0.3	24,146	0.00%
2023/12/04	1.8	575.22	0.3	577.20	574.00	1.6	24,120	0.01%
2023/12/01	1.2	577.16	2.5	574.06	579.00	-1.2	23,907	-0.01%
2023/11/30	0.5	573.53	2	577.00	577.00	-1.5	23,643	-0.01%
2023/11/29	3.4	574.60	4.6	574.24	574.00	-1.2	23,015	-0.01%
2023/11/28	1.5	569.78	4.4	573.13	575.00	-3	22,828	-0.01%
2023/11/27	3.5	571.28	1.5	572.41	568.00	2	23,063	0.01%
2023/11/24	2.3	575.44	1	575.04	575.00	1.3	23,006	0.01%
2023/11/23	4.2	575.72	1.4	575.63	578.00	2.7	23,014	0.01%
2023/11/22	14.2	575.64	1.4	577.29	577.00	12.8	22,923	0.06%
2023/11/21	0.4	583.29	12.7	584.38	585.00	-12.3	22,959	-0.05%
2023/11/20	5.8	576.26	0.1	577.00	577.00	5.7	22,748	0.02%
2023/11/17	3	580.00	2.6	580.63	580.00	0.4	22,725	0.00%
2023/11/16	0.4	579.40	6.7	581.95	583.00	-6.2	22,602	-0.03%
2023/11/15	0.3	577.98	21.3	579.45	581.00	-21	22,408	-0.09%
2023/11/14	4.7	573.00	6.7	574.29	572.00	-1.9	21,864	-0.01%
2023/11/13	1.5	572.93	16.6	573.40	571.00	-15.1	21,885	-0.07%
2023/11/10	0.1	555.00	2.2	555.00	557.00	-2.1	21,625	-0.01%
2023/11/09	1.5	551.97	0	555.00	557.00	1.5	21,644	0.01%
2023/11/08	1.6	551.75	5.9	555.77	556.00	-4.3	21,773	-0.02%
2023/11/07	2.2	553.91	1.1	553.99	555.00	1.1	21,811	0.01%
2023/11/06	0.2	554.33	8.3	554.60	550.00	-8.2	21,863	-0.04%
2023/11/03	0	548.00	4.5	547.84	549.00	-4.5	21,616	-0.02%
2023/11/02	0.1	542.91	101.2	541.40	547.00	-101.1	21,676	-0.47%	大賣/鉅額交易
2023/11/01	2.2	530.95	0.2	531.00	528.00	2	21,426	0.01%
2023/10/31	28	528.19	0.1	532.00	529.00	27.9	21,637	0.13%
2023/10/30	30.2	529.01	0.2	533.00	532.00	30	21,635	0.14%
2023/10/27	1.8	533.54	1.1	533.09	533.00	0.7	21,549	0.00%
2023/10/26	51.1	532.40	4.5	532.33	531.00	46.6	21,691	0.21%
2023/10/25	0.1	546.85	0.1	547.00	544.00	0	21,530	0.00%
2023/10/24	1.3	542.96	0.5	545.54	544.00	0.8	21,458	0.00%
2023/10/23	4.5	545.57	1.5	544.23	544.00	3	21,430	0.01%
2023/10/20	0.3	551.71	2.7	551.05	556.00	-2.4	21,377	-0.01%
2023/10/19	3.4	545.09	6	544.65	546.00	-2.6	21,032	-0.01%
2023/10/18	6.3	543.95	4.3	543.35	540.00	2	21,428	0.01%
2023/10/17	17	551.59	8.3	550.37	551.00	8.7	21,240	0.04%
2023/10/16	8.2	543.51	79.1	544.70	545.00	-71	21,309	-0.33%
2023/10/13	0.3	550.63	18.9	552.12	553.00	-18.6	21,326	-0.09%
2023/10/12	1.2	549.00	80.3	548.11	550.00	-79.1	21,037	-0.38%
2023/10/11	3.1	542.65	30.9	542.67	544.00	-27.8	20,854	-0.13%
2023/10/06	0.3	530.84	2.2	531.54	532.00	-1.9	20,500	-0.01%
2023/10/05	3.3	526.34	5.4	527.96	528.00	-2.1	20,505	-0.01%
2023/10/04	17.5	520.73	1	520.08	520.00	16.4	20,386	0.08%
2023/10/03	0.4	530.51	1.1	530.12	529.00	-0.7	20,221	0.00%
2023/10/02	3.9	532.85	6	532.38	533.00	-2.1	20,293	-0.01%
2023/09/28	11.3	521.20	4.3	521.98	523.00	6.9	20,345	0.03%
2023/09/27	1.7	520.93	2.1	521.00	522.00	-0.4	20,265	0.00%
2023/09/26	41.1	520.37	0.2	522.00	519.00	40.9	20,271	0.20%
2023/09/25	1.1	525.26	2.3	526.45	525.00	-1.2	20,079	-0.01%
2023/09/22	32.4	522.87	5	522.40	522.00	27.4	20,171	0.14%
2023/09/21	45.9	527.72	0	528.00	527.00	45.9	19,970	0.23%
2023/09/20	32.2	536.15	0	537.00	535.00	32.2	19,742	0.16%
2023/09/19	11.2	538.53	2.2	538.66	538.00	9	19,690	0.05%
2023/09/18	32.4	543.78	2.1	543.13	540.00	30.3	19,827	0.15%
2023/09/15	1.1	549.90	10.2	556.35	558.00	-9.1	19,578	-0.05%
2023/09/14	3.2	549.82	10.2	547.51	550.00	-7	19,139	-0.04%
2023/09/13	3.1	543.01	1.1	545.09	541.00	2	19,092	0.01%
2023/09/12	1.7	537.45	1.1	539.53	544.00	0.6	19,458	0.00%
2023/09/11	5.6	536.76	1.2	537.08	536.00	4.4	19,647	0.02%
2023/09/08	7.4	536.46	0.3	539.77	539.00	7.2	19,796	0.04%
2023/09/07	28.3	543.59	0.2	546.00	542.00	28.1	20,476	0.14%
2023/09/06	4.1	550.32	1.2	554.75	550.00	2.9	20,571	0.01%
2023/09/05	2.1	550.59	0	0.00	552.00	2.1	20,653	0.01%
2023/09/04	2	555.00	5.8	554.76	557.00	-3.8	20,834	-0.02%
2023/09/01	1.1	550.09	2.8	550.57	548.00	-1.7	21,135	-0.01%
2023/08/31	6.9	550.87	1	553.03	549.00	5.9	21,244	0.03%
2023/08/30	2.4	556.89	4.9	557.45	555.00	-2.5	20,850	-0.01%
2023/08/29	5.4	547.82	0.4	549.50	552.00	5	21,101	0.02%
2023/08/28	10.7	550.96	2	550.00	549.00	8.7	21,334	0.04%
2023/08/25	28.9	548.03	2.3	547.47	546.00	26.6	22,536	0.12%
2023/08/24	3.5	561.77	22.6	561.00	564.00	-19.1	22,803	-0.08%
2023/08/23	1.8	549.20	10.3	548.20	552.00	-8.5	23,325	-0.04%
2023/08/22	2.1	541.47	8.1	541.51	541.00	-6	24,576	-0.02%
2023/08/21	8.7	535.88	1.1	537.24	537.00	7.6	25,396	0.03%
2023/08/18	1.4	540.77	1.3	539.71	539.00	0	25,437	0.00%
2023/08/17	1.4	539.94	1.2	545.13	544.00	0.2	25,471	0.00%
2023/08/16	3	538.29	6.2	540.97	542.00	-3.2	25,376	-0.01%
2023/08/15	7.6	541.75	0	544.00	542.00	7.6	25,440	0.03%
2023/08/14	12.5	538.78	3.6	538.50	541.00	8.9	25,923	0.03%
2023/08/11	14.4	549.49	4	554.75	546.00	10.4	26,265	0.04%
2023/08/10	5.3	551.26	1	551.98	551.00	4.3	26,324	0.02%
2023/08/09	0.1	554.00	0.3	555.00	554.00	-0.2	26,248	0.00%
2023/08/08	6.7	553.08	5	553.00	552.00	1.7	26,315	0.01%
2023/08/07	4.5	559.47	45	560.00	558.00	-40.5	26,222	-0.15%
2023/08/04	12.2	554.37	1.2	555.99	554.00	11	26,296	0.04%
2023/08/02	5.8	560.28	0	0.00	561.00	5.8	26,129	0.02%
2023/08/01	0.1	566.14	11.9	565.32	567.00	-11.9	25,890	-0.05%
2023/07/31	4.4	563.94	0.3	565.80	565.00	4.1	25,744	0.02%
2023/07/28	4.2	566.60	7.4	571.10	567.00	-3.2	25,560	-0.01%
2023/07/27	0.2	569.00	2.5	568.40	569.00	-2.3	25,440	-0.01%
2023/07/26	6.2	564.82	3.1	567.67	566.00	3.1	25,492	0.01%
2023/07/25	0.6	566.27	3.1	566.97	569.00	-2.5	25,684	-0.01%
2023/07/24	4.2	559.09	0.4	560.23	558.00	3.8	25,850	0.01%
2023/07/21	34.5	560.46	1.5	559.20	560.00	33	25,950	0.13%
2023/07/20	2.1	579.63	1.7	579.79	579.00	0.5	25,786	0.00%
2023/07/19	1.2	580.11	1.8	584.77	581.00	-0.6	25,816	0.00%
2023/07/18	8.5	583.26	5.7	585.24	581.00	2.8	25,858	0.01%
2023/07/17	2.3	589.72	2.1	588.95	591.00	0.2	25,796	0.00%
2023/07/14	0.3	587.42	9.9	590.29	591.00	-9.7	25,918	-0.04%
2023/07/13	2.5	586.96	11.6	588.05	585.00	-9	25,786	-0.04%
2023/07/12	0	574.92	0.1	574.96	578.00	-0.1	25,606	0.00%
2023/07/11	1	572.00	12.1	574.07	577.00	-11.1	25,648	-0.04%
2023/07/10	5.1	568.00	2.1	572.85	565.00	3	25,775	0.01%
2023/07/07	1.2	565.34	2.1	567.90	565.00	-0.9	25,865	0.00%
2023/07/06	38.3	569.27	3.1	566.79	565.00	35.1	25,930	0.14%
2023/07/05	1.2	579.95	1.1	581.93	582.00	0.2	25,578	0.00%
2023/07/04	0.2	581.56	5.3	584.05	585.00	-5.1	25,472	-0.02%
2023/07/03	2	578.50	0	0.00	579.00	2	25,609	0.01%
2023/06/30	2.1	568.54	2	572.50	576.00	0.1	25,755	0.00%
2023/06/29	2.1	572.76	4.4	576.41	573.00	-2.3	25,697	-0.01%
2023/06/28	3.1	572.35	1.7	575.00	574.00	1.4	25,703	0.01%
2023/06/27	2.3	572.18	3.3	573.65	572.00	-1.1	25,687	0.00%
2023/06/26	7.6	575.22	0	576.00	574.00	7.6	25,597	0.03%
2023/06/21	5.2	580.02	0	0.00	581.00	5.2	25,510	0.02%
2023/06/20	4.2	580.79	1	582.00	583.00	3.2	25,594	0.01%
2023/06/19	2.3	583.03	2.1	583.52	583.00	0.2	26,029	0.00%
2023/06/16	2.6	584.77	12.1	586.16	589.00	-9.5	26,095	-0.04%
2023/06/15	34.6	589.27	4.7	589.75	591.00	30	25,657	0.12%
2023/06/14	6.7	588.91	8	589.75	590.00	-1.3	25,753	-0.01%
2023/06/13	1.1	592.95	41.5	591.63	593.00	-40.4	25,726	-0.16%
2023/06/12	4.1	573.24	23.5	573.45	574.00	-19.4	25,178	-0.08%
2023/06/09	1.3	564.02	2.6	564.69	565.00	-1.3	25,079	-0.01%
2023/06/08	8	561.62	0.4	560.79	559.00	7.6	25,120	0.03%
2023/06/07	3.2	562.40	14.1	566.66	568.00	-10.9	25,136	-0.04%
2023/06/06	2.1	558.02	3.7	557.93	560.00	-1.6	25,036	-0.01%
2023/06/05	4.5	556.45	0.1	556.00	555.00	4.4	25,107	0.02%
2023/06/02	0	561.42	4.3	562.00	562.00	-4.3	25,241	-0.02%
2023/06/01	4.3	550.79	5.4	550.83	551.00	-1.1	25,103	0.00%
2023/05/31	10.3	554.86	7.7	558.05	558.00	2.6	25,083	0.01%
2023/05/30	2.1	564.53	5.7	566.25	566.00	-3.5	24,007	-0.01%
2023/05/29	5.4	569.20	7	566.77	568.00	-1.6	23,997	-0.01%
2023/05/26	3.3	565.24	60.6	565.47	566.00	-57.2	23,782	-0.24%
2023/05/25	1	537.06	35.7	540.98	543.00	-34.6	22,609	-0.15%
2023/05/24	6	525.66	0.4	525.36	525.00	5.6	21,955	0.03%
2023/05/23	2	529.00	2.1	528.90	530.00	-0.1	21,862	0.00%
2023/05/22	0	529.75	7.3	530.34	531.00	-7.3	21,870	-0.03%
2023/05/19	0	0.00	16.1	531.89	532.00	-16.1	22,050	-0.07%
2023/05/18	0	528.27	24.4	531.15	530.00	-24.4	22,015	-0.11%
2023/05/17	0	0.00	43	517.67	519.00	-43	22,326	-0.19%
2023/05/16	0	0.00	5.6	504.52	505.00	-5.6	22,000	-0.03%
2023/05/15	0.2	496.80	0.1	497.00	495.50	0.1	22,027	0.00%
2023/05/12	0.4	500.20	1.1	500.27	496.00	-0.7	22,278	0.00%
2023/05/11	0.4	500.20	1.1	500.27	499.00	-0.7	22,285	0.00%
2023/05/10	7.2	501.87	0.1	502.00	503.00	7.1	22,646	0.03%
2023/05/09	8	507.12	2	506.91	510.00	6	22,723	0.03%
2023/05/08	0	505.00	2	506.50	504.00	-2	22,966	-0.01%
2023/05/05	1.1	499.99	1.1	499.12	500.00	0	23,305	0.00%
2023/05/04	1.7	497.19	1.3	498.57	498.00	0.4	23,897	0.00%
2023/05/03	3.3	496.12	2.3	497.12	496.00	1	24,239	0.00%
2023/05/02	0.4	500.59	1.1	500.93	501.00	-0.7	25,256	0.00%
2023/04/28	1.6	499.85	20	499.00	502.00	-18.4	27,073	-0.07%
2023/04/27	4.9	492.63	3	493.33	493.50	1.9	27,121	0.01%
2023/04/26	2.8	493.44	0.3	493.04	491.50	2.5	27,201	0.01%
2023/04/25	10.7	500.30	1.2	501.88	498.00	9.5	27,974	0.03%
2023/04/24	21.9	507.02	2	505.00	507.00	19.9	27,708	0.07%
2023/04/21	1.6	514.84	27.6	517.88	511.00	-26	27,776	-0.09%
2023/04/20	5.2	513.99	3.1	512.97	513.00	2.1	27,903	0.01%
2023/04/19	26.9	510.42	0.1	515.44	510.00	26.8	28,393	0.09%
2023/04/18	3.3	516.62	0.2	517.00	515.00	3.1	28,390	0.01%
2023/04/17	0.4	516.53	2.1	517.00	520.00	-1.7	28,529	-0.01%
2023/04/14	0.2	516.44	27.6	515.65	516.00	-27.4	28,605	-0.10%
2023/04/13	28.1	510.85	3.1	513.77	510.00	25	28,552	0.09%
2023/04/12	24.1	519.12	2.2	520.19	520.00	21.9	28,488	0.08%
2023/04/11	10.1	524.26	8.2	524.00	524.00	1.9	28,475	0.01%
2023/04/10	0.6	530.36	0	0.00	529.00	0.6	28,640	0.00%
2023/04/07	0.1	530.67	2	532.47	531.00	-1.9	28,687	-0.01%
2023/04/06	1.3	529.03	0.1	528.11	530.00	1.2	28,691	0.00%
2023/03/31	1	537.00	6.1	536.14	533.00	-5.1	28,682	-0.02%
2023/03/30	3.2	535.55	3	535.00	535.00	0.2	28,524	0.00%
2023/03/29	0.1	527.85	2.2	531.30	530.00	-2.1	28,807	-0.01%
2023/03/28	3.6	526.14	25.1	526.00	525.00	-21.5	29,037	-0.07%
2023/03/27	2.2	533.03	21	533.90	531.00	-18.8	29,101	-0.06%
2023/03/24	1	536.98	27	537.96	539.00	-26	29,626	-0.09%
2023/03/23	3	535.34	11.9	535.71	538.00	-8.9	29,664	-0.03%
2023/03/22	2.1	528.00	69.1	529.60	533.00	-67	29,729	-0.23%
2023/03/21	0.2	514.25	0.1	516.00	517.00	0.1	29,578	0.00%
2023/03/20	4.1	515.71	3.2	513.02	512.00	1	29,623	0.00%
2023/03/17	0	514.00	4.7	514.92	518.00	-4.7	29,857	-0.02%
2023/03/16	2.4	505.86	0.1	510.00	505.00	2.3	29,759	0.01%
2023/03/15	23.1	513.13	3.2	513.99	511.00	20	30,002	0.07%
2023/03/14	6.8	511.41	3.1	512.98	510.00	3.7	30,291	0.01%
2023/03/13	0.9	514.24	3.7	514.90	516.00	-2.8	30,423	-0.01%
2023/03/10	23.5	512.94	1.2	512.36	513.00	22.2	30,537	0.07%
2023/03/09	2.5	523.90	7.3	523.39	522.00	-4.8	30,832	-0.02%
2023/03/08	0.2	520.48	0.3	520.00	521.00	-0.1	31,424	0.00%
2023/03/07	22.1	523.98	5.6	523.55	524.00	16.5	31,652	0.05%
2023/03/06	21	521.00	8.3	519.54	521.00	12.7	31,886	0.04%
2023/03/03	11.2	518.00	2.1	517.12	516.00	9.1	32,186	0.03%
2023/03/02	0.1	518.60	0.2	519.00	519.00	-0.1	32,254	0.00%
2023/03/01	2.3	506.85	15.2	518.41	522.00	-12.8	32,536	-0.04%
2023/02/24	0.6	517.92	2.4	522.17	511.00	-1.8	32,498	-0.01%
2023/02/23	4.4	518.68	5.3	517.32	518.00	-0.9	32,298	0.00%
2023/02/22	7.8	506.79	1.2	507.16	507.00	6.6	32,473	0.02%
2023/02/21	0.8	515.03	0.1	515.98	516.00	0.7	32,815	0.00%
2023/02/20	2.5	516.54	4	517.00	517.00	-1.5	34,018	0.00%
2023/02/17	9.8	518.39	3.4	517.75	518.00	6.5	35,571	0.02%
2023/02/16	1.4	528.47	4.4	528.11	528.00	-3	36,136	-0.01%
2023/02/15	26.2	527.10	12.2	526.10	525.00	14	36,969	0.04%
2023/02/14	3	544.00	9.9	544.93	545.00	-6.9	36,474	-0.02%
2023/02/13	1.2	539.89	8.1	540.49	541.00	-6.8	36,980	-0.02%
2023/02/10	10.1	542.84	15	543.92	545.00	-4.9	37,131	-0.01%
2023/02/09	2.2	537.45	4.2	538.98	540.00	-1.9	37,247	-0.01%
2023/02/08	2.4	536.90	27.8	537.88	540.00	-25.4	37,407	-0.07%
2023/02/07	6.6	523.10	0	525.00	523.00	6.6	37,484	0.02%
2023/02/06	21.2	529.52	1.4	528.51	526.00	19.8	37,468	0.05%
2023/02/03	1	539.97	6.6	539.99	542.00	-5.6	37,646	-0.01%
2023/02/02	3.6	539.77	23.6	539.59	540.00	-20	37,759	-0.05%
2023/02/01	3.2	526.83	4	528.41	530.00	-0.7	37,711	0.00%
2023/01/31	13.9	528.99	3.9	531.51	522.00	9.9	37,910	0.03%
2023/01/30	7.5	536.55	87.8	538.94	543.00	-80.3	37,683	-0.21%
2023/01/17	2.1	500.51	1.1	501.99	503.00	1	36,883	0.00%
2023/01/16	4	504.49	15.1	504.26	505.00	-11	37,198	-0.03%
2023/01/13	6.1	502.12	51.1	501.69	500.00	-45	37,224	-0.12%
2023/01/12	2.2	486.86	11.6	486.59	486.50	-9.4	36,813	-0.03%
2023/01/11	1.1	483.07	4.8	483.61	484.50	-3.8	37,236	-0.01%
2023/01/10	12.2	484.77	10.9	484.49	486.00	1.3	37,553	0.00%
2023/01/09	5.1	476.17	23.7	475.06	481.00	-18.6	37,698	-0.05%
2023/01/06	7.3	457.19	2.2	458.16	458.50	5.1	37,829	0.01%
2023/01/05	2	457.00	4.6	458.51	458.50	-2.5	38,114	-0.01%
2023/01/04	1.5	451.39	0.2	453.81	449.50	1.4	38,613	0.00%
2023/01/03	7.3	445.12	2.1	448.64	453.00	5.2	39,888	0.01%
2022/12/30	2.4	452.44	12.4	453.36	448.50	-9.9	40,170	-0.02%
2022/12/29	20.2	445.49	11.1	444.82	446.00	9.1	40,314	0.02%
2022/12/28	16.3	448.06	10	448.39	451.00	6.3	40,705	0.02%
2022/12/27	2.1	460.97	10.2	460.46	457.00	-8.1	40,835	-0.02%
2022/12/26	3.3	455.28	15.2	456.43	456.50	-11.9	41,264	-0.03%
2022/12/23	18.3	455.73	2.2	456.09	455.00	16.1	41,920	0.04%
2022/12/22	6.3	466.51	14.3	467.15	468.00	-8	42,189	-0.02%
2022/12/21	4.8	459.98	10	461.00	459.00	-5.2	42,527	-0.01%
2022/12/20	13	462.27	25	459.00	457.50	-12	42,340	-0.03%
2022/12/19	4.5	466.60	5.5	467.95	466.50	-1	42,359	0.00%
2022/12/16	8	467.90	2	468.00	471.00	6	42,503	0.01%
2022/12/15	4.1	475.30	6.2	478.94	480.50	-2.1	42,205	0.00%
2022/12/14	2.8	476.70	2.4	478.79	480.50	0.4	42,204	0.00%
2022/12/13	5.4	472.75	1	474.00	471.50	4.4	42,024	0.01%
2022/12/12	3.5	475.07	2	476.50	475.00	1.5	41,755	0.00%
2022/12/09	0	481.15	5.1	479.54	481.50	-5.1	42,057	-0.01%
2022/12/08	7.3	471.12	5.3	471.70	471.50	2	42,010	0.00%
2022/12/07	7.7	477.73	11.1	479.29	475.00	-3.5	41,933	-0.01%
2022/12/06	10.3	484.43	5.4	485.99	478.00	4.9	41,599	0.01%
2022/12/05	5.7	491.88	0.5	494.87	489.00	5.2	41,283	0.01%
2022/12/02	13.8	493.33	2.3	491.91	492.50	11.5	41,276	0.03%
2022/12/01	13.5	501.89	26.3	504.45	498.50	-12.8	41,382	-0.03%
2022/11/30	0.3	486.98	13.2	488.93	490.00	-12.8	40,964	-0.03%
2022/11/29	5.4	478.14	6.7	480.04	487.00	-1.3	40,277	0.00%
2022/11/28	27.2	483.99	4.1	484.83	480.50	23.1	40,140	0.06%
2022/11/25	10.7	495.95	19.3	497.04	498.00	-8.5	40,144	-0.02%
2022/11/24	5.1	493.99	11	493.76	496.00	-5.9	40,134	-0.01%
2022/11/23	5.7	491.50	8.3	492.86	492.00	-2.5	40,081	-0.01%
2022/11/22	6.5	489.31	36.3	487.22	491.00	-29.8	39,966	-0.07%
2022/11/21	25.2	486.30	5.6	486.65	482.00	19.7	39,560	0.05%
2022/11/18	37.3	488.08	38.5	491.65	487.00	-1.1	39,221	0.00%
2022/11/17	34.6	480.28	9	483.24	485.00	25.6	38,864	0.07%
2022/11/16	42	485.25	104.8	491.01	487.00	-62.7	38,432	-0.16%	大賣/
2022/11/15	26.8	479.92	97	472.54	480.00	-70.2	37,352	-0.19%
2022/11/14	8.3	445.11	28.3	447.08	445.00	-20.1	35,699	-0.06%
2022/11/11	50.2	438.08	54.5	439.28	441.50	-4.3	34,964	-0.01%
2022/11/10	9.3	408.72	66.1	408.01	407.50	-56.8	34,084	-0.17%
2022/11/09	47.2	410.04	15.1	411.39	417.00	32.1	33,896	0.09%
2022/11/08	35.8	398.33	2	398.01	399.00	33.8	33,380	0.10%
2022/11/07	3.1	390.82	19.3	389.16	390.00	-16.2	33,175	-0.05%
2022/11/04	2.1	380.59	3	381.81	382.00	-0.9	32,981	0.00%
2022/11/03	13.4	385.68	10.2	385.40	384.00	3.2	32,855	0.01%
2022/11/02	1.3	389.54	14.4	391.57	395.00	-13.1	32,546	-0.04%
2022/11/01	5.4	389.72	10.7	390.56	391.50	-5.3	32,493	-0.02%
2022/10/31	13.4	386.07	10.7	387.59	390.00	2.7	32,349	0.01%
2022/10/28	9.6	379.39	1.9	379.18	379.50	7.6	32,143	0.02%
2022/10/27	15.5	385.68	6.1	385.50	385.50	9.5	31,934	0.03%
2022/10/26	71.4	377.74	20.5	376.18	376.00	51	31,837	0.16%
2022/10/25	70.5	377.39	17.6	377.28	371.00	52.9	31,259	0.17%
2022/10/24	15.2	389.13	12	389.84	387.00	3.2	30,471	0.01%
2022/10/21	4.2	390.33	1	395.50	389.50	3.2	30,258	0.01%
2022/10/20	17.2	388.51	12.1	391.84	397.50	5	29,946	0.02%
2022/10/19	10	399.41	3.1	396.73	395.50	6.9	29,365	0.02%
2022/10/18	7.3	403.37	29.3	404.05	407.00	-22	28,847	-0.08%
2022/10/17	12.8	398.46	9.3	399.50	397.00	3.5	28,600	0.01%
2022/10/14	10.5	412.23	37.4	413.61	412.00	-26.9	28,282	-0.10%
2022/10/13	19.7	398.76	19.7	399.21	395.00	0	27,964	0.00%
2022/10/12	20.6	398.24	6.5	398.46	397.50	14.2	27,663	0.05%
2022/10/11	53.7	406.29	17.5	405.97	401.50	36.3	27,423	0.13%
2022/10/07	8.5	440.97	5	438.51	438.00	3.5	26,691	0.01%
2022/10/06	3.9	449.44	23.9	448.43	451.00	-20	26,693	-0.07%
2022/10/05	6.1	447.33	14.6	446.65	445.00	-8.5	26,921	-0.03%
2022/10/04	6.6	428.95	6.6	429.46	429.00	0	26,530	0.00%
2022/10/03	15.3	418.09	3	420.16	417.00	12.3	26,223	0.05%
2022/09/30	17.5	424.66	1.5	422.97	422.00	16.1	26,254	0.06%
2022/09/29	14.4	436.30	8	434.88	435.00	6.4	26,253	0.02%
2022/09/28	19.7	440.46	14.3	442.08	438.00	5.4	26,244	0.02%
2022/09/27	5.8	448.20	11	449.18	448.00	-5.2	26,506	-0.02%
2022/09/26	6.7	445.77	6.4	445.27	446.50	0.3	26,962	0.00%
2022/09/23	11.1	458.42	2.1	456.02	455.00	9	27,451	0.03%
2022/09/22	10.8	460.79	4	462.38	464.50	6.8	27,727	0.02%
2022/09/21	3.2	470.77	0.1	471.50	471.00	3.1	27,741	0.01%
2022/09/20	1.2	475.81	5.5	473.69	476.50	-4.2	27,593	-0.02%
2022/09/19	9.5	468.99	3	469.33	467.00	6.5	27,894	0.02%
2022/09/16	7.6	470.67	0.2	471.50	472.00	7.5	28,073	0.03%
2022/09/15	8.2	477.08	2.2	477.36	476.50	6	28,147	0.02%
2022/09/14	10.3	480.45	2.1	481.05	480.00	8.3	28,278	0.03%
2022/09/13	3.1	493.50	2.5	493.62	493.00	0.7	28,455	0.00%
2022/09/12	9.2	488.63	8.1	489.00	486.50	1.2	28,749	0.00%
2022/09/08	7.5	473.58	2	474.00	475.00	5.5	29,113	0.02%
2022/09/07	18.6	475.05	5	475.60	472.50	13.6	29,096	0.05%
2022/09/06	5.4	488.68	1.2	489.46	489.00	4.2	29,112	0.01%
2022/09/05	2.4	486.59	22.1	486.04	486.00	-19.8	29,439	-0.07%
2022/09/02	13.4	486.84	5.2	486.28	485.00	8.2	29,720	0.03%
2022/09/01	28.3	493.10	5.1	492.34	490.50	23.2	29,578	0.08%
2022/08/31	0.7	502.97	0.2	500.95	505.00	0.5	29,198	0.00%
2022/08/30	9.3	498.29	1.1	497.57	496.00	8.2	28,856	0.03%
2022/08/29	25.8	497.79	4	500.38	498.50	21.8	28,778	0.08%
2022/08/26	1	513.95	4.2	513.76	512.00	-3.1	28,629	-0.01%
2022/08/25	4	508.75	1.1	505.24	508.00	3	28,769	0.01%
2022/08/24	6.2	504.03	11.1	505.54	503.00	-4.9	29,098	-0.02%
2022/08/23	16.8	504.68	3.5	503.25	504.00	13.3	30,061	0.04%
2022/08/22	14.4	511.29	12.5	512.03	510.00	1.9	30,315	0.01%
2022/08/19	1.1	519.16	1.2	521.77	519.00	-0.1	30,432	0.00%
2022/08/18	16.4	519.76	6.3	520.02	520.00	10.1	30,670	0.03%
2022/08/17	2.1	524.01	1.4	523.86	527.00	0.7	30,742	0.00%
2022/08/16	3.1	524.66	3.5	524.03	525.00	-0.4	30,586	0.00%
2022/08/15	3.1	519.75	7.3	522.41	523.00	-4.2	30,524	-0.01%
2022/08/12	1.1	516.87	2	516.00	517.00	-0.9	30,547	0.00%
2022/08/11	4	511.99	13.3	512.60	514.00	-9.2	30,704	-0.03%
2022/08/10	16.2	500.89	4	500.75	500.00	12.2	30,818	0.04%
2022/08/09	5.3	507.17	3.1	509.55	510.00	2.2	30,879	0.01%
2022/08/08	2.3	511.62	1	511.00	512.00	1.3	30,879	0.00%
2022/08/05	2.1	511.53	14.9	512.34	516.00	-12.9	31,041	-0.04%
2022/08/04	2.1	499.96	3	499.84	500.00	-0.9	31,033	0.00%
2022/08/03	2.2	494.66	25.1	498.26	501.00	-22.9	31,051	-0.07%
2022/08/02	17.9	491.25	6	491.42	492.00	11.9	31,285	0.04%
2022/08/01	15.3	503.18	4.6	502.87	504.00	10.6	31,013	0.03%
2022/07/29	1	508.94	13.6	508.35	509.00	-12.6	31,151	-0.04%
2022/07/28	8.2	502.78	12.7	504.24	501.00	-4.4	31,006	-0.01%
2022/07/27	2.3	493.78	9.3	499.52	502.00	-7	30,718	-0.02%
2022/07/26	24.2	495.07	2.3	495.66	495.00	22	30,869	0.07%
2022/07/25	1.4	501.41	8	500.19	499.50	-6.6	31,179	-0.02%
2022/07/22	3.8	502.49	9.1	502.55	503.00	-5.3	31,681	-0.02%
2022/07/21	6.6	495.93	11	498.31	501.00	-4.4	32,190	-0.01%
2022/07/20	6.4	498.33	7.5	497.90	495.00	-1.1	32,415	0.00%
2022/07/19	6.1	489.11	9	489.06	491.00	-2.9	32,545	-0.01%
2022/07/18	11.4	493.75	7.1	493.35	495.50	4.3	32,701	0.01%
2022/07/15	19	485.96	26.8	486.95	492.50	-7.8	32,356	-0.02%
2022/07/14	13.6	470.64	4.4	473.07	475.00	9.2	31,952	0.03%
2022/07/13	10.3	471.80	27.9	471.06	470.50	-17.6	31,697	-0.06%
2022/07/12	8.6	452.18	8.3	451.28	449.50	0.3	31,226	0.00%
2022/07/11	3.2	466.25	2.5	466.39	462.00	0.7	31,311	0.00%
2022/07/08	4.3	465.22	13.8	465.39	467.00	-9.5	31,263	-0.03%
2022/07/07	16.5	448.51	29.2	451.56	457.50	-12.7	31,229	-0.04%
2022/07/06	11.6	438.97	18.5	439.00	435.50	-6.9	30,937	-0.02%
2022/07/05	13.8	440.00	9.5	440.59	446.00	4.3	30,873	0.01%
2022/07/04	21.2	445.48	12.5	444.96	440.00	8.7	30,506	0.03%
2022/07/01	37.7	460.95	21.8	463.27	453.50	15.9	30,347	0.05%
2022/06/30	17.4	480.26	9.3	478.42	476.00	8.2	29,946	0.03%
2022/06/29	4.6	493.76	1	491.56	491.00	3.6	29,671	0.01%
2022/06/28	0.6	498.08	0	499.10	497.50	0.5	29,540	0.00%
2022/06/27	3.6	499.24	11.3	501.89	498.50	-7.7	29,972	-0.03%
2022/06/24	2.9	487.82	1.2	491.84	486.50	1.7	29,589	0.01%
2022/06/23	23.9	488.08	17.5	487.49	485.50	6.4	29,563	0.02%
2022/06/22	23.6	496.86	2.6	495.88	494.50	21.1	29,273	0.07%
2022/06/21	6.4	501.34	2	504.72	505.00	4.5	29,091	0.02%
2022/06/20	12.9	498.31	11.9	497.27	498.00	1	28,969	0.00%
2022/06/17	24.6	501.90	3.1	501.71	501.00	21.5	28,737	0.07%
2022/06/16	3.4	514.71	8.4	512.61	508.00	-5	28,369	-0.02%
2022/06/15	13.6	510.61	1.1	510.00	509.00	12.5	28,692	0.04%
2022/06/14	24.6	509.56	6	510.67	513.00	18.6	29,113	0.06%
2022/06/13	37.2	516.79	3	516.01	516.00	34.2	29,231	0.12%
2022/06/10	18.2	531.27	2.2	531.14	530.00	16.1	29,915	0.05%
2022/06/09	4.5	539.12	2	540.00	541.00	2.5	30,121	0.01%
2022/06/08	1.1	539.29	2	541.51	544.00	-0.9	30,495	0.00%
2022/06/07	3.4	533.46	2	533.00	535.00	1.4	30,939	0.00%
2022/06/06	2.2	542.01	7	542.00	540.00	-4.8	31,482	-0.02%
2022/06/02	1.5	542.79	2	541.00	540.00	-0.5	32,503	0.00%
2022/06/01	6.4	551.25	1.6	551.13	549.00	4.8	33,586	0.01%
2022/05/31	1.3	545.68	3.1	545.98	560.00	-1.8	34,031	-0.01%
2022/05/30	0.7	540.74	17.9	540.39	547.00	-17.3	33,392	-0.05%
2022/05/27	0.1	524.87	23.1	525.70	530.00	-23	33,493	-0.07%
2022/05/26	13.6	519.00	5	516.40	514.00	8.6	34,140	0.03%
2022/05/25	2	526.97	4	526.25	524.00	-2	35,151	-0.01%
2022/05/24	5.6	522.17	6	525.50	520.00	-0.4	36,006	0.00%
2022/05/23	6.1	530.31	3	529.33	528.00	3.1	36,242	0.01%
2022/05/20	4.3	527.72	7.2	528.55	530.00	-2.9	36,525	-0.01%
2022/05/19	14.8	522.81	6.2	523.51	522.00	8.6	36,544	0.02%
2022/05/18	8.5	538.45	10.5	537.46	538.00	-2	36,409	-0.01%
2022/05/17	6.1	528.14	7.7	528.90	530.00	-1.6	36,201	0.00%
2022/05/16	4.3	520.72	8.1	522.51	520.00	-3.9	36,213	-0.01%
2022/05/13	2.6	509.62	8.3	510.67	511.00	-5.7	36,226	-0.02%
2022/05/12	18.8	510.54	4.6	515.13	505.00	14.2	36,205	0.04%
2022/05/11	18.6	522.75	9.4	523.03	521.00	9.2	36,111	0.03%
2022/05/10	19.2	510.20	11.1	514.30	518.00	8.1	36,236	0.02%
2022/05/09	19.4	521.86	7.1	521.30	520.00	12.3	36,043	0.03%
2022/05/06	15.3	528.44	1.5	529.98	528.00	13.8	36,311	0.04%
2022/05/05	1.6	542.48	8.6	542.24	542.00	-7	36,719	-0.02%
2022/05/04	4.4	533.94	1.1	535.06	534.00	3.2	36,878	0.01%
2022/05/03	4.8	533.67	3.2	533.91	531.00	1.6	37,474	0.00%
2022/04/29	7.3	541.08	5.2	538.84	538.00	2.2	37,822	0.01%
2022/04/28	11	527.83	4	528.50	531.00	7	38,037	0.02%
2022/04/27	39.7	529.64	8.5	529.06	526.00	31.2	38,056	0.08%
2022/04/26	26	546.51	3	546.67	546.00	23	37,799	0.06%
2022/04/25	35.5	548.08	15.2	548.20	547.00	20.3	37,929	0.05%
2022/04/22	27.2	557.94	0	0.00	558.00	27.2	38,201	0.07%
2022/04/21	3.3	567.99	6.1	568.69	565.00	-2.8	39,298	-0.01%
2022/04/20	5.9	565.84	12	569.25	570.00	-6.1	39,626	-0.02%
2022/04/19	2.7	566.36	1.2	564.31	565.00	1.6	39,813	0.00%
2022/04/18	4.9	562.39	6.4	561.35	561.00	-1.6	40,089	0.00%
2022/04/15	29.8	562.78	6	562.84	562.00	23.8	40,464	0.06%
2022/04/14	8.4	574.65	4.2	575.48	573.00	4.1	40,632	0.01%
2022/04/13	3.9	573.64	10.5	570.67	573.00	-6.6	41,201	-0.02%
2022/04/12	8	560.22	13.4	557.33	557.00	-5.4	41,763	-0.01%
2022/04/11	25.3	560.04	6.4	558.56	558.00	18.9	42,575	0.04%
2022/04/08	11.8	567.31	7	569.43	567.00	4.8	43,114	0.01%
2022/04/07	24.6	568.55	5.2	569.25	566.00	19.4	42,975	0.05%
2022/04/06	15.8	578.09	3.1	578.68	578.00	12.7	42,670	0.03%
2022/04/01	13.7	584.94	1.3	585.60	589.00	12.4	42,608	0.03%
2022/03/31	4	596.01	1.9	596.63	597.00	2.2	42,383	0.01%
2022/03/30	2.1	598.47	24.1	598.85	600.00	-22	42,190	-0.05%
2022/03/29	3.3	587.17	4.2	587.03	589.00	-0.9	41,780	0.00%
2022/03/28	14.1	583.10	4.5	584.11	584.00	9.6	41,696	0.02%
2022/03/25	6.2	595.66	7.2	595.90	598.00	-1	41,541	0.00%
2022/03/24	4.4	588.13	0.2	589.50	591.00	4.2	41,462	0.01%
2022/03/23	2.4	587.56	7.4	588.96	590.00	-4.9	41,530	-0.01%
2022/03/22	7.8	581.27	4	582.25	583.00	3.8	41,462	0.01%
2022/03/21	11.8	587.44	14.4	585.10	586.00	-2.5	41,489	-0.01%
2022/03/18	6.1	579.34	3.4	578.43	581.00	2.7	41,509	0.01%
2022/03/17	11.1	577.88	14.8	578.75	582.00	-3.6	41,034	-0.01%
2022/03/16	14.4	557.73	10.1	558.51	558.00	4.3	40,193	0.01%
2022/03/15	66.1	559.44	6.2	559.18	558.00	59.9	39,654	0.15%
2022/03/14	18.7	574.79	1.1	573.18	572.00	17.7	38,771	0.05%
2022/03/11	10.9	577.32	6	576.69	575.00	4.9	38,519	0.01%
2022/03/10	15.2	587.05	13	587.63	587.00	2.2	38,267	0.01%
2022/03/09	39.7	570.08	5.2	570.42	568.00	34.5	37,892	0.09%
2022/03/08	50.4	565.50	10.1	565.51	563.00	40.4	37,776	0.11%
2022/03/07	74.6	577.77	6.2	577.23	576.00	68.4	36,818	0.19%
2022/03/04	30.4	595.23	11.1	595.37	595.00	19.3	36,413	0.05%
2022/03/03	18.4	603.02	1	603.00	602.00	17.4	35,872	0.05%
2022/03/02	8.9	602.28	1	602.00	601.00	7.9	35,752	0.02%
2022/03/01	22.7	604.81	10.4	604.79	604.00	12.3	35,275	0.03%
2022/02/25	42.2	604.88	5.1	604.22	604.00	37.1	34,503	0.11%
2022/02/24	49.8	611.23	8.7	610.96	604.00	41.1	33,345	0.12%
2022/02/23	8.2	624.99	1.2	627.04	625.00	7	32,459	0.02%
2022/02/22	12.4	626.88	11.3	626.63	627.00	1.1	32,519	0.00%
2022/02/21	4.5	633.12	0.3	635.00	632.00	4.2	32,286	0.01%
2022/02/18	0.1	638.64	7	637.14	637.00	-6.9	32,218	-0.02%
2022/02/17	2.1	642.11	1.2	643.42	645.00	0.9	32,220	0.00%
2022/02/16	10.2	643.00	0.3	643.53	646.00	9.9	32,177	0.03%
2022/02/15	11.3	635.67	10.3	634.05	633.00	1.1	32,021	0.00%
2022/02/14	20.7	636.90	4.2	637.55	637.00	16.5	31,963	0.05%
2022/02/11	8.1	645.49	27	644.26	650.00	-18.9	31,766	-0.06%
2022/02/10	6.3	643.32	11.1	645.34	649.00	-4.8	31,980	-0.02%
2022/02/09	13.4	633.02	2.2	632.59	633.00	11.2	31,733	0.04%
2022/02/08	11.8	636.94	0	0.00	628.00	11.8	31,787	0.04%
2022/02/07	4.9	636.96	6.6	640.94	635.00	-1.7	31,425	-0.01%
2022/01/26	9.5	637.79	5.1	638.04	636.00	4.4	30,649	0.01%
2022/01/25	15.5	643.00	9.1	640.34	641.00	6.4	30,403	0.02%
2022/01/24	4.8	643.07	6.8	648.33	653.00	-2.1	29,800	-0.01%
2022/01/21	30.9	641.32	28.2	641.86	641.00	2.7	29,444	0.01%
2022/01/20	19.9	650.57	10.1	649.60	651.00	9.8	28,894	0.03%
2022/01/19	16.9	653.72	17.3	652.68	654.00	-0.5	28,369	0.00%
2022/01/18	18.1	672.56	5.5	671.61	662.00	12.6	28,030	0.04%
2022/01/17	10.4	682.57	21.8	684.07	683.00	-11.4	27,585	-0.04%
2022/01/14	46.5	667.27	94.1	669.57	672.00	-47.6	26,825	-0.18%
2022/01/13	14.1	658.86	18.2	658.68	661.00	-4.1	25,511	-0.02%
2022/01/12	15.4	654.30	28	654.54	660.00	-12.6	25,150	-0.05%
2022/01/11	6.1	646.01	10.1	647.69	651.00	-4.1	24,793	-0.02%
2022/01/10	8.2	632.39	10.6	639.14	643.00	-2.4	24,559	-0.01%
2022/01/07	14.7	634.04	6.5	638.13	634.00	8.2	24,807	0.03%
2022/01/06	12.1	641.04	6.1	640.97	644.00	6.1	24,402	0.02%
2022/01/05	13	654.47	19.8	656.73	650.00	-6.8	23,830	-0.03%
2022/01/04	7.1	650.15	50.9	651.70	656.00	-43.8	23,113	-0.19%
2022/01/03	5.2	630.93	50.4	627.92	631.00	-45.2	22,096	-0.20%
2021/12/30	2.4	617.68	12.1	617.98	615.00	-9.8	21,411	-0.05%
2021/12/29	2.3	616.41	6.1	616.42	616.00	-3.8	21,625	-0.02%
2021/12/28	2	613.99	31.6	614.13	615.00	-29.6	21,780	-0.14%
2021/12/27	0	606.84	10.3	608.14	606.00	-10.3	21,565	-0.05%
2021/12/24	0	0.00	2.2	605.51	604.00	-2.2	21,905	-0.01%
2021/12/23	0.2	604.00	5.8	605.38	606.00	-5.7	22,229	-0.03%
2021/12/22	2.1	599.05	6.7	599.89	600.00	-4.6	22,772	-0.02%
2021/12/21	5.6	596.89	0.1	599.00	597.00	5.5	22,887	0.02%
2021/12/20	5.4	598.23	0.1	600.00	598.00	5.3	22,928	0.02%
2021/12/17	1.3	599.72	3.2	602.31	607.00	-1.9	22,850	-0.01%
2021/12/16	6.2	602.48	5.1	604.15	605.00	1.1	22,810	0.00%
2021/12/15	1.6	598.00	2	599.00	600.00	-0.4	23,123	0.00%
2021/12/14	6.4	597.87	0	598.00	599.00	6.4	23,438	0.03%
2021/12/13	3.3	602.63	0	604.00	601.00	3.2	23,437	0.01%
2021/12/10	1.1	604.09	1.6	605.63	605.00	-0.5	23,532	0.00%
2021/12/09	0	603.00	2.4	605.61	608.00	-2.4	23,598	-0.01%
2021/12/08	1.1	607.14	0.3	606.62	602.00	0.8	23,667	0.00%
2021/12/07	5.3	598.57	1	606.84	607.00	4.2	23,591	0.02%
2021/12/06	5.1	602.61	2	605.96	600.00	3.1	23,593	0.01%
2021/12/03	6	609.17	1	610.94	608.00	5	23,830	0.02%
2021/12/02	0.2	610.62	20.4	612.96	615.00	-20.2	23,887	-0.08%
2021/12/01	0	596.91	2.3	600.18	600.00	-2.2	24,062	-0.01%
2021/11/30	4.2	594.24	1.2	594.06	596.00	3	24,563	0.01%
2021/11/29	5.6	594.65	1.3	597.35	593.00	4.3	23,931	0.02%
2021/11/26	14.5	595.03	2.3	592.67	596.00	12.2	24,042	0.05%
2021/11/25	1.8	602.30	0	0.00	603.00	1.8	24,477	0.01%
2021/11/24	9	605.39	3	605.33	603.00	6	24,888	0.02%
2021/11/23	0.1	611.20	1.4	612.64	612.00	-1.3	24,999	-0.01%
2021/11/22	1.2	615.95	0	615.00	615.00	1.1	25,405	0.00%
2021/11/19	1.4	618.36	29.3	619.41	618.00	-27.9	25,525	-0.11%
2021/11/18	1.3	608.46	3	611.96	613.00	-1.7	25,347	-0.01%
2021/11/17	6	613.66	3.3	611.19	610.00	2.7	25,574	0.01%
2021/11/16	0.1	608.09	1.2	610.70	610.00	-1.1	26,005	0.00%
2021/11/15	0	0.00	6.3	608.32	608.00	-6.3	26,303	-0.02%
2021/11/12	1.1	603.11	4	603.00	604.00	-2.9	26,772	-0.01%
2021/11/11	1.3	604.61	0.3	604.00	606.00	1.1	27,033	0.00%
2021/11/10	1	609.39	8.1	609.65	612.00	-7.1	27,047	-0.03%
2021/11/09	0.5	609.00	13.2	612.89	611.00	-12.7	27,155	-0.05%
2021/11/08	0	0.00	10.5	600.07	602.00	-10.5	26,754	-0.04%
2021/11/05	1.2	595.00	8.2	597.70	600.00	-7	26,758	-0.03%
2021/11/04	4.4	586.77	5	591.80	587.00	-0.6	26,490	0.00%
2021/11/03	0	593.00	1	597.00	592.00	-1	26,481	0.00%
2021/11/02	3.4	592.29	4.1	593.35	592.00	-0.7	26,538	0.00%
2021/11/01	1.1	590.03	0.1	591.00	590.00	1	26,537	0.00%
2021/10/29	7.3	590.57	1	590.00	590.00	6.3	26,607	0.02%
2021/10/28	4.1	594.46	3	594.33	595.00	1.1	26,557	0.00%
2021/10/27	2.1	595.58	1.5	596.74	599.00	0.6	26,672	0.00%
2021/10/26	0	598.00	10.2	596.98	599.00	-10.1	26,739	-0.04%
2021/10/25	18.4	593.00	3	593.00	593.00	15.4	26,792	0.06%
2021/10/22	1	596.00	0.1	596.67	600.00	0.9	27,115	0.00%
2021/10/21	6.3	601.74	0.5	600.00	596.00	5.8	27,178	0.02%
2021/10/20	0.9	598.40	2.2	602.00	598.00	-1.3	27,268	0.00%
2021/10/19	0.5	598.04	9.4	598.25	600.00	-8.9	27,250	-0.03%
2021/10/18	2.1	593.91	3	600.99	590.00	-0.9	27,394	0.00%
2021/10/15	4.3	596.33	43.2	594.97	600.00	-38.9	27,505	-0.14%
2021/10/14	1.3	574.39	2	576.50	573.00	-0.7	26,875	0.00%
2021/10/13	7.1	571.15	4	571.25	571.00	3.1	27,320	0.01%
2021/10/12	2.8	566.79	0	0.00	575.00	2.8	27,970	0.01%
2021/10/08	5.7	579.49	0.4	579.20	575.00	5.3	27,894	0.02%
2021/10/07	7	579.28	3.1	579.35	580.00	4	28,229	0.01%
2021/10/06	10.3	568.25	1.1	569.09	571.00	9.2	28,639	0.03%
2021/10/05	15.5	567.45	7.1	564.84	572.00	8.4	28,619	0.03%
2021/10/04	5.1	571.06	0.1	575.00	572.00	5	28,539	0.02%
2021/10/01	15.9	573.10	2.3	573.57	574.00	13.6	28,542	0.05%
2021/09/30	7	578.48	2.1	583.34	580.00	4.8	28,214	0.02%
2021/09/29	18.2	579.87	2.5	579.94	580.00	15.6	27,922	0.06%
2021/09/28	8.4	593.69	0.1	595.12	594.00	8.3	27,582	0.03%
2021/09/27	1.7	595.13	4	601.24	602.00	-2.3	27,608	-0.01%
2021/09/24	0	593.09	5.5	593.65	598.00	-5.5	27,588	-0.02%
2021/09/23	2.7	591.61	2.3	590.69	588.00	0.4	27,724	0.00%
2021/09/22	28.3	586.72	13.4	586.21	586.00	14.9	27,840	0.05%
2021/09/17	2.4	600.29	7.2	603.71	600.00	-4.8	27,413	-0.02%
2021/09/16	10.2	601.99	3.3	600.40	600.00	6.9	27,048	0.03%
2021/09/15	7.8	608.98	3.2	608.43	607.00	4.6	26,949	0.02%
2021/09/14	1.5	612.62	3.2	614.88	613.00	-1.7	27,131	-0.01%
2021/09/13	10.7	616.56	2	615.00	615.00	8.7	27,354	0.03%
2021/09/10	7.1	619.43	6.6	620.15	622.00	0.5	27,838	0.00%
2021/09/09	5.8	613.78	10.4	611.83	619.00	-4.5	28,111	-0.02%
2021/09/08	19.7	619.35	14.6	619.19	619.00	5.1	28,180	0.02%
2021/09/07	13.4	625.75	1.9	623.96	623.00	11.5	27,980	0.04%
2021/09/06	19.2	625.28	28.6	629.96	631.00	-9.4	27,971	-0.03%
2021/09/03	2.7	617.00	24.6	616.66	620.00	-21.9	27,449	-0.08%
2021/09/02	5.1	610.57	2.5	613.16	607.00	2.7	27,066	0.01%
2021/09/01	2.1	610.48	15.7	612.29	613.00	-13.6	26,999	-0.05%
2021/08/31	4.1	602.21	28.3	606.71	614.00	-24.3	26,721	-0.09%
2021/08/30	5.3	600.54	13.5	601.89	605.00	-8.2	26,128	-0.03%
2021/08/27	1.1	597.89	18.4	597.54	599.00	-17.2	25,782	-0.07%
2021/08/26	3.1	593.44	11.2	596.03	594.00	-8.2	25,682	-0.03%
2021/08/25	0.4	584.37	10.1	580.28	585.00	-9.8	25,316	-0.04%
2021/08/24	3.1	572.36	3.2	573.60	572.00	-0.1	25,155	0.00%
2021/08/23	2.5	567.81	12.3	565.40	566.00	-9.8	25,251	-0.04%
2021/08/20	9.2	556.82	6.8	555.24	552.00	2.4	25,175	0.01%
2021/08/19	20.6	562.97	7	561.14	559.00	13.6	25,451	0.05%
2021/08/18	18.7	569.81	5	571.20	574.00	13.7	25,116	0.05%
2021/08/17	2.2	579.15	1.2	580.08	580.00	1	24,938	0.00%
2021/08/16	0.2	580.59	2.5	581.20	584.00	-2.3	24,674	-0.01%
2021/08/13	8.4	580.34	7.1	580.14	581.00	1.3	24,808	0.01%
2021/08/12	9.1	585.12	1	584.00	586.00	8.1	24,928	0.03%
2021/08/11	3.2	586.38	2.5	586.37	590.00	0.6	25,152	0.00%
2021/08/10	0	590.60	0.6	591.33	591.00	-0.6	25,546	0.00%
2021/08/09	0.3	586.20	3.1	586.82	595.00	-2.9	26,196	-0.01%
2021/08/06	1.3	591.87	0.6	591.17	591.00	0.7	26,530	0.00%
2021/08/05	1.5	595.66	7.7	596.23	596.00	-6.2	27,414	-0.02%
2021/08/04	1.1	594.91	19.8	596.45	596.00	-18.7	29,354	-0.06%
2021/08/03	0	590.33	11.3	592.66	594.00	-11.3	30,002	-0.04%
2021/08/02	1.2	581.20	4	586.51	590.00	-2.9	29,962	-0.01%
2021/07/30	1.4	580.29	4.4	580.09	580.00	-3	30,038	-0.01%
2021/07/29	3.1	578.34	0	0.00	583.00	3.1	30,233	0.01%
2021/07/28	13.4	574.90	6.1	576.18	579.00	7.3	30,333	0.02%
2021/07/27	8.9	581.04	2	581.00	580.00	6.9	30,401	0.02%
2021/07/26	2.4	582.16	0.1	583.00	580.00	2.3	30,799	0.01%
2021/07/23	4.4	585.68	1	588.00	585.00	3.4	30,969	0.01%
2021/07/22	4.3	589.05	12.3	591.24	591.00	-8	31,114	-0.03%
2021/07/21	4.7	583.43	2.6	584.40	585.00	2.1	31,118	0.01%
2021/07/20	9.7	581.55	3.1	581.40	581.00	6.6	31,202	0.02%
2021/07/19	22.7	581.19	4	581.75	582.00	18.6	31,407	0.06%
2021/07/16	41	590.86	9.8	591.54	589.00	31.2	31,294	0.10%
2021/07/15	4.3	611.53	13	613.00	614.00	-8.7	30,968	-0.03%
2021/07/14	19.3	610.46	18.8	612.41	613.00	0.5	31,179	0.00%
2021/07/13	12.8	604.68	33.2	605.56	607.00	-20.4	30,943	-0.07%
2021/07/12	3.1	594.93	16.4	594.10	593.00	-13.4	30,876	-0.04%
2021/07/09	14.7	581.94	5	582.60	584.00	9.7	30,911	0.03%
2021/07/08	5.3	589.03	4.4	591.29	588.00	0.9	30,928	0.00%
2021/07/07	9.4	590.11	2.2	592.26	594.00	7.2	31,008	0.02%
2021/07/06	1.4	590.37	0.2	591.00	592.00	1.2	31,101	0.00%
2021/07/05	0.1	594.05	7.4	592.89	591.00	-7.4	31,340	-0.02%
2021/07/02	19.6	588.62	7.1	588.59	588.00	12.5	31,258	0.04%
2021/07/01	3.3	594.70	2.1	594.90	593.00	1.2	31,362	0.00%
2021/06/30	0.1	595.29	2.4	598.00	595.00	-2.3	31,667	-0.01%
2021/06/29	0.2	592.20	14	595.07	595.00	-13.9	31,970	-0.04%
2021/06/28	1.3	587.34	1.5	589.32	590.00	-0.2	32,137	0.00%
2021/06/25	0	591.00	3.9	593.92	591.00	-3.9	32,438	-0.01%
2021/06/24	5.4	592.88	4.1	590.34	590.00	1.3	32,754	0.00%
2021/06/23	8	591.62	25.5	591.54	595.00	-17.5	33,092	-0.05%
2021/06/22	9.5	581.11	5.6	582.00	578.00	3.9	33,647	0.01%
2021/06/21	20.9	586.75	6	585.83	583.00	14.9	34,968	0.04%
2021/06/18	2.5	603.16	7.3	603.17	603.00	-4.8	34,720	-0.01%
2021/06/17	10	600.00	3.3	601.31	606.00	6.7	34,743	0.02%
2021/06/16	16.2	606.67	17.1	605.12	605.00	-0.9	35,540	0.00%
2021/06/15	6.8	607.57	14.9	606.65	609.00	-8.1	35,598	-0.02%
2021/06/11	5.5	601.46	13.6	602.37	602.00	-8.1	35,823	-0.02%
2021/06/10	4.9	592.38	12.5	593.60	599.00	-7.6	36,035	-0.02%
2021/06/09	10.3	584.59	5	584.00	586.00	5.3	36,016	0.01%
2021/06/08	4.4	589.13	11	592.00	589.00	-6.6	36,234	-0.02%
2021/06/07	1.2	586.04	3.1	592.29	592.00	-1.8	36,918	0.00%
2021/06/04	1.5	592.49	1.1	591.10	595.00	0.5	37,301	0.00%
2021/06/03	10.5	598.62	5.6	598.53	596.00	4.9	38,183	0.01%
2021/06/02	16	595.89	8.1	595.63	595.00	7.9	38,551	0.02%
2021/06/01	5.8	596.31	2.1	596.43	598.00	3.7	39,517	0.01%
2021/05/31	5	593.21	11.7	595.14	597.00	-6.6	40,346	-0.02%
2021/05/28	6.2	588.83	22.2	589.07	590.00	-16	40,639	-0.04%
2021/05/27	7.5	575.80	1.1	578.19	582.00	6.4	41,053	0.02%
2021/05/26	7.2	583.98	9	584.89	585.00	-1.8	41,879	0.00%
2021/05/25	8	581.25	21	579.80	583.00	-12.9	42,287	-0.03%
2021/05/24	9.7	568.04	3.3	568.79	568.00	6.4	42,837	0.01%
2021/05/21	3.9	570.05	9.6	572.49	573.00	-5.7	43,410	-0.01%
2021/05/20	9.5	563.58	9.3	565.37	567.00	0.2	43,561	0.00%
2021/05/19	27.4	568.70	6.1	568.20	567.00	21.3	43,903	0.05%
2021/05/18	24.5	567.57	28.6	565.53	572.00	-4	44,304	-0.01%
2021/05/17	20.6	548.69	24.8	549.79	549.00	-4.2	45,369	-0.01%
2021/05/14	6.5	557.32	10.3	555.60	557.00	-3.8	45,319	-0.01%
2021/05/13	24.3	552.96	29.3	550.58	547.00	-5	45,467	-0.01%
2021/05/12	50.6	547.62	67.3	550.03	560.00	-16.7	45,166	-0.04%
2021/05/11	49.9	574.34	2	571.50	571.00	47.9	44,280	0.11%
2021/05/10	7.5	589.79	7.1	590.56	589.00	0.3	44,416	0.00%
2021/05/07	5	595.60	10	597.00	599.00	-5	45,584	-0.01%
2021/05/06	5.4	583.91	5.1	583.11	587.00	0.3	46,722	0.00%
2021/05/05	20.8	585.80	1.1	586.18	585.00	19.7	47,208	0.04%
2021/05/04	14.5	587.31	40.4	588.15	591.00	-25.9	48,387	-0.05%
2021/05/03	28.4	590.68	31.5	590.21	588.00	-3.1	49,264	-0.01%
2021/04/29	12.8	603.84	21.9	608.71	600.00	-9	50,651	-0.02%
2021/04/28	46.7	604.29	17.4	603.66	602.00	29.3	51,603	0.06%
2021/04/27	4.1	607.53	8.1	608.38	610.00	-4	52,569	-0.01%
2021/04/26	5.6	606.23	29.9	605.99	610.00	-24.3	52,974	-0.05%
2021/04/23	10.2	596.64	9.2	599.01	602.00	1	53,221	0.00%
2021/04/22	16.7	594.11	5.1	592.44	591.00	11.6	54,289	0.02%
2021/04/21	27.3	595.16	2	592.00	592.00	25.3	54,977	0.05%
2021/04/20	14.7	598.74	1	602.00	602.00	13.7	55,381	0.02%
2021/04/19	10.3	603.05	2.1	603.03	603.00	8.2	55,639	0.01%
2021/04/16	27.2	606.70	14.7	607.11	610.00	12.5	56,050	0.02%
2021/04/15	9.3	612.92	9.8	612.32	619.00	-0.6	56,233	0.00%
2021/04/14	29.4	606.35	36.5	603.38	612.00	-7.1	56,528	-0.01%
2021/04/13	25.6	607.50	19.1	610.00	605.00	6.6	56,911	0.01%
2021/04/12	3.2	607.67	7.3	606.12	605.00	-4.1	57,051	-0.01%
2021/04/09	7.8	613.52	5.2	611.02	610.00	2.7	57,321	0.00%
2021/04/08	6.5	607.52	4.6	609.87	613.00	1.9	57,365	0.00%
2021/04/07	3.2	611.47	33.8	610.09	610.00	-30.6	57,737	-0.05%
2021/04/06	0.8	609.70	36.7	610.90	610.00	-35.9	57,660	-0.06%
2021/04/01	14.3	598.18	26.3	598.24	602.00	-12	57,368	-0.02%
2021/03/31	36.2	590.05	6	588.84	587.00	30.2	56,856	0.05%
2021/03/30	13.4	594.46	4.2	594.34	597.00	9.2	56,461	0.02%
2021/03/29	14.7	599.24	40.4	599.74	599.00	-25.7	56,211	-0.05%
2021/03/26	11.6	587.94	13.3	585.93	590.00	-1.7	55,953	0.00%
2021/03/25	49	573.76	17.1	574.99	575.00	31.8	55,920	0.06%
2021/03/24	86.1	576.80	24	578.33	576.00	62.1	55,457	0.11%
2021/03/23	1.7	597.77	6	599.50	594.00	-4.3	54,309	-0.01%
2021/03/22	15.8	591.67	8.7	594.40	593.00	7.1	54,686	0.01%
2021/03/19	21.5	592.93	3.3	594.08	591.00	18.2	54,782	0.03%
2021/03/18	2.2	606.41	5	606.41	602.00	-2.9	54,107	-0.01%
2021/03/17	23.9	607.30	2	607.50	604.00	21.9	54,378	0.04%
2021/03/16	15	610.99	14.6	611.58	613.00	0.4	54,428	0.00%
2021/03/15	9.4	611.34	5.2	611.06	611.00	4.1	54,533	0.01%
2021/03/12	6.8	615.83	18.2	615.36	614.00	-11.3	54,756	-0.02%
2021/03/11	21.5	607.76	31.7	606.37	609.00	-10.2	54,940	-0.02%
2021/03/10	13.1	596.67	38.2	597.58	597.00	-25	54,886	-0.05%
2021/03/09	57.3	589.70	14.3	590.76	595.00	43	54,812	0.08%
2021/03/08	14.8	604.58	45.1	603.79	598.00	-30.3	54,509	-0.06%
2021/03/05	100.3	594.00	18	596.94	601.00	82.3	54,407	0.15%
2021/03/04	45	604.09	28	605.57	601.00	17	55,072	0.03%
2021/03/03	16.7	614.52	22	610.24	622.00	-5.3	54,495	-0.01%
2021/03/02	16	615.73	21.4	617.38	609.00	-5.4	54,173	-0.01%
2021/02/26	75.5	612.14	14.1	612.48	606.00	61.4	53,964	0.11%
2021/02/25	26.9	633.58	5.5	633.63	635.00	21.5	52,692	0.04%
2021/02/24	33.9	629.18	118.8	628.80	625.00	-84.9	52,607	-0.16%	大賣/
2021/02/23	23.2	639.02	4.9	638.42	641.00	18.4	52,044	0.04%
2021/02/22	9.1	654.81	7	652.90	650.00	2.1	51,947	0.00%
2021/02/19	12.4	651.64	42	650.43	652.00	-29.6	52,176	-0.06%
2021/02/18	11.7	659.76	10.3	660.54	660.00	1.3	52,545	0.00%
2021/02/17	49.2	663.00	28.3	664.06	663.00	20.9	53,026	0.04%
2021/02/05	16.6	634.76	8.4	635.49	632.00	8.2	51,751	0.02%
2021/02/04	25.6	624.40	14.5	626.53	627.00	11.1	51,532	0.02%
2021/02/03	56.1	635.75	15.6	633.81	630.00	40.5	51,372	0.08%
2021/02/02	50.8	631.15	71	631.76	632.00	-20.1	51,141	-0.04%
2021/02/01	63.4	600.91	37.6	596.44	611.00	25.8	50,489	0.05%
2021/01/29	51.7	601.97	87.1	598.98	591.00	-35.4	49,869	-0.07%
2021/01/28	83.7	600.81	121.4	602.48	601.00	-37.7	48,943	-0.08%	大賣/
2021/01/27	126	621.09	85.2	614.91	615.00	40.8	47,962	0.09%	大買/
2021/01/26	69.5	622.71	175.4	616.87	617.00	-105.9	47,470	-0.22%	大賣/鉅額交易
2021/01/25	42.5	634.43	68.1	633.61	633.00	-25.6	46,362	-0.06%
2021/01/22	93.9	656.71	24.1	653.73	649.00	69.8	45,606	0.15%
2021/01/21	133.1	658.07	33	658.20	673.00	100	44,212	0.23%	大買/
2021/01/20	124.9	644.41	111.6	640.24	647.00	13.3	43,140	0.03%	大買/大賣/
2021/01/19	42.7	626.64	34.3	621.10	627.00	8.4	42,109	0.02%
2021/01/18	57.8	604.46	19.7	605.87	607.00	38.2	41,518	0.09%
2021/01/15	31.2	611.97	96.4	614.52	601.00	-65.2	41,069	-0.16%
2021/01/14	56.4	592.15	10.2	594.34	592.00	46.2	39,930	0.12%
2021/01/13	34.7	598.40	20.4	601.80	605.00	14.3	39,145	0.04%
2021/01/12	37	589.08	20.5	588.97	591.00	16.5	38,521	0.04%
2021/01/11	21.7	577.65	24.3	577.39	584.00	-2.6	38,259	-0.01%
2021/01/08	63.5	576.67	20.1	577.87	580.00	43.4	38,224	0.11%
2021/01/07	27	567.27	16.5	562.57	565.00	10.5	38,028	0.03%
2021/01/06	26.6	551.21	18.7	549.87	549.00	8	37,855	0.02%
2021/01/05	34.4	537.89	7.5	538.93	542.00	26.9	37,732	0.07%
2021/01/04	34.1	533.03	13	533.53	536.00	21.1	38,236	0.06%
2020/12/31	11.5	526.56	11.4	527.07	530.00	0.1	38,602	0.00%
2020/12/30	19.6	521.76	28.7	521.48	525.00	-9.1	38,818	-0.02%
2020/12/29	0.3	514.77	9.4	515.85	515.00	-9	38,642	-0.02%
2020/12/28	7.2	514.11	15	514.60	515.00	-7.8	38,859	-0.02%
2020/12/25	4.2	511.49	2.5	514.00	511.00	1.6	38,996	0.00%
2020/12/24	17.2	510.36	8	509.13	510.00	9.1	39,326	0.02%
2020/12/23	19.2	509.48	0.1	511.00	509.00	19.1	39,646	0.05%
2020/12/22	22.3	511.24	43.3	509.55	509.00	-21	39,989	-0.05%
2020/12/21	1.1	512.28	35.1	512.58	516.00	-34	40,943	-0.08%
2020/12/18	1.4	509.43	22	509.14	510.00	-20.6	41,123	-0.05%
2020/12/17	27.8	509.86	1	513.00	508.00	26.8	41,059	0.07%
2020/12/16	16.6	511.75	50	510.80	512.00	-33.5	41,077	-0.08%
2020/12/15	25.2	506.06	6.7	507.36	504.00	18.5	41,083	0.05%
2020/12/14	28.5	509.15	1.4	511.22	508.00	27.2	41,120	0.07%
2020/12/11	25.9	509.52	93.1	507.27	516.00	-67.3	41,686	-0.16%
2020/12/10	21.8	512.14	18.1	511.91	512.00	3.7	41,575	0.01%
2020/12/09	46.3	521.97	7.3	522.52	520.00	39	41,518	0.09%
2020/12/08	34.6	519.62	13.2	519.77	524.00	21.3	41,368	0.05%
2020/12/07	16.9	510.13	11.1	511.27	514.00	5.8	41,273	0.01%
2020/12/04	10	501.15	56.3	501.39	503.00	-46.3	41,210	-0.11%
2020/12/03	17	496.21	25.2	496.19	497.00	-8.1	40,753	-0.02%
2020/12/02	3.7	496.39	76.5	498.87	499.00	-72.8	40,690	-0.18%
2020/12/01	4.3	487.31	0	486.50	490.00	4.3	40,613	0.01%
2020/11/30	27.5	486.54	28	488.29	480.50	-0.5	40,578	0.00%
2020/11/27	5.6	488.34	5	488.20	489.00	0.6	39,162	0.00%
2020/11/26	17.1	489.34	8	489.50	489.00	9.1	39,236	0.02%
2020/11/25	27.5	490.37	8.8	490.38	487.00	18.7	40,109	0.05%
2020/11/24	29.3	497.22	18	494.44	492.00	11.3	40,365	0.03%
2020/11/23	15.1	494.34	4.1	495.28	496.50	11.1	40,657	0.03%
2020/11/20	34.5	487.96	24	488.02	488.00	10.5	40,675	0.03%
2020/11/19	18.1	491.93	3	491.83	490.00	15.1	40,736	0.04%
2020/11/18	36.2	494.11	29	493.07	497.00	7.1	40,806	0.02%
2020/11/17	61.6	498.57	37.9	493.91	485.50	23.7	40,662	0.06%
2020/11/16	14	478.99	119.4	472.69	484.00	-105.4	40,705	-0.26%	大賣/鉅額交易
2020/11/13	14.4	460.07	15.1	460.33	462.00	-0.7	39,864	0.00%
2020/11/12	54.3	462.79	19.1	461.36	458.00	35.2	40,040	0.09%
2020/11/11	35.3	454.56	19.2	454.93	457.00	16.1	39,939	0.04%
2020/11/10	15.7	451.63	10	451.20	451.00	5.7	39,717	0.01%
2020/11/09	4.3	455.77	20.6	458.16	458.50	-16.3	39,875	-0.04%
2020/11/06	3.4	453.61	5.1	454.08	452.50	-1.6	40,088	0.00%
2020/11/05	12.3	447.33	16	448.88	451.00	-3.7	40,159	-0.01%
2020/11/04	13.3	448.73	30.6	448.51	450.00	-17.3	40,178	-0.04%
2020/11/03	16.1	440.88	4	440.13	441.00	12.1	40,162	0.03%
2020/11/02	33.1	431.28	24.6	429.16	435.50	8.5	40,339	0.02%
2020/10/30	32.1	434.92	2	435.76	432.00	30.1	40,567	0.07%
2020/10/29	22.4	437.12	12	436.38	437.00	10.4	40,460	0.03%
2020/10/28	20.7	445.13	1	444.50	444.00	19.7	41,043	0.05%
2020/10/27	19.4	447.29	3	446.33	447.00	16.4	41,462	0.04%
2020/10/26	7.1	450.92	0.6	452.50	450.00	6.5	42,280	0.02%
2020/10/23	11	452.50	18	452.86	452.00	-7	43,453	-0.02%
2020/10/22	2.1	451.48	0	0.00	455.00	2.1	45,906	0.00%
2020/10/21	2	453.50	6	454.50	453.00	-4	47,165	-0.01%
2020/10/20	15.6	454.29	52	454.81	451.00	-36.4	48,141	-0.08%
2020/10/19	8	455.50	24	455.02	457.50	-16	48,474	-0.03%
2020/10/16	34.2	450.88	16.3	451.51	449.00	17.9	48,628	0.04%
2020/10/15	28	453.18	8.4	453.95	453.00	19.6	48,917	0.04%
2020/10/14	58.1	458.51	3	458.00	459.00	55.1	48,833	0.11%
2020/10/13	7.1	459.74	22	460.64	462.00	-14.9	49,248	-0.03%
2020/10/12	13.3	459.50	54	459.81	460.00	-40.7	49,622	-0.08%
2020/10/08	1.1	451.07	52	451.13	453.00	-51	49,767	-0.10%
2020/10/07	7	440.07	28.3	442.67	443.00	-21.3	49,781	-0.04%
2020/10/06	3	439.00	48	438.85	439.50	-45	49,865	-0.09%
2020/10/05	3.2	432.89	21	436.74	432.50	-17.9	50,282	-0.04%
2020/09/30	4.6	433.67	6	433.33	433.00	-1.5	50,324	0.00%
2020/09/29	5.3	431.52	5	430.50	431.00	0.3	50,380	0.00%
2020/09/28	91.2	426.92	25	427.96	431.50	66.2	50,826	0.13%
2020/09/25	21.3	425.05	81	423.01	424.00	-59.8	51,210	-0.12%
2020/09/24	52.7	425.26	17.1	425.47	423.00	35.6	51,452	0.07%
2020/09/23	47.1	434.09	10	432.95	433.50	37.1	50,700	0.07%
2020/09/22	10.1	438.25	7	437.64	437.00	3.1	50,432	0.01%
2020/09/21	29.3	442.59	2	447.25	440.00	27.3	50,647	0.05%
2020/09/18	17	445.26	4	445.50	444.00	13	50,933	0.03%
2020/09/17	42	449.68	10	451.35	448.50	32	50,962	0.06%
2020/09/16	9.6	459.15	53.1	458.11	458.00	-43.5	50,951	-0.09%
2020/09/15	10.3	446.03	6	444.50	445.00	4.3	50,504	0.01%
2020/09/14	7.4	439.47	15.1	439.51	441.00	-7.7	50,656	-0.02%
2020/09/11	5	434.40	9	434.61	436.50	-4	50,490	-0.01%
2020/09/10	1.1	431.71	86.1	432.34	435.00	-85	50,494	-0.17%
2020/09/09	39.1	426.43	6	425.25	427.00	33.1	50,519	0.07%
2020/09/08	30.3	430.76	31	429.90	431.00	-0.8	50,694	0.00%
2020/09/07	15	427.23	6	428.58	426.00	9	51,064	0.02%
2020/09/04	30.7	429.86	18	427.56	429.00	12.7	51,367	0.02%
2020/09/03	9	437.56	5	438.80	436.00	4	51,266	0.01%
2020/09/02	72	432.72	72	431.90	433.00	0	51,290	0.00%
2020/09/01	6	431.09	176	430.78	435.00	-170	51,547	-0.33%	大賣/鉅額交易
2020/08/31	26.2	432.33	13.3	432.36	426.50	12.9	51,639	0.02%
2020/08/28	47.2	435.99	16	438.66	435.00	31.2	51,059	0.06%
2020/08/27	100.1	449.31	49.1	449.08	444.00	51	51,199	0.10%
2020/08/26	8	438.69	45	439.50	442.00	-37	50,729	-0.07%
2020/08/25	24.1	434.29	13	434.08	434.50	11.1	50,673	0.02%
2020/08/24	16	429.56	14.4	431.43	428.00	1.6	51,403	0.00%
2020/08/21	11	422.23	49	424.50	424.50	-38	51,070	-0.07%
2020/08/20	136.5	418.35	77.2	421.52	415.00	59.2	50,767	0.12%	大買/
2020/08/19	17.2	430.51	82	432.34	427.50	-64.8	50,082	-0.13%
2020/08/18	19	435.39	34	438.68	433.00	-15	50,005	-0.03%
2020/08/17	18.1	430.36	34.5	431.22	435.00	-16.4	49,980	-0.03%
2020/08/14	8.2	426.07	5.7	426.35	427.00	2.5	49,928	0.01%
2020/08/13	6.1	425.90	9.3	426.91	429.00	-3.2	50,082	-0.01%
2020/08/12	79.2	421.22	11	419.41	419.00	68.2	50,197	0.14%
2020/08/11	10.2	430.41	7.1	432.41	429.00	3.1	50,744	0.01%
2020/08/10	53	436.21	20	435.13	435.50	33	50,878	0.06%
2020/08/07	11	430.78	1	431.50	433.00	10	50,848	0.02%
2020/08/06	10.1	434.81	10.5	435.52	435.00	-0.4	50,674	0.00%
2020/08/05	12.2	428.34	9	430.33	429.00	3.2	50,858	0.01%
2020/08/04	8	421.31	9	421.00	425.50	-1	50,551	0.00%
2020/08/03	47.1	418.51	11	419.41	416.00	36.1	50,403	0.07%
2020/07/31	17.1	427.92	1	427.00	425.50	16.1	49,593	0.03%
2020/07/30	36.2	433.35	8	433.44	434.00	28.2	49,333	0.06%
2020/07/29	43.2	425.49	40.6	424.49	422.00	2.6	48,572	0.01%
2020/07/28	89.1	449.03	66	444.62	435.00	23	48,340	0.05%
2020/07/27	59	421.24	49.3	422.03	424.50	9.7	46,492	0.02%
2020/07/24	24.2	390.07	76	390.78	386.00	-51.9	45,576	-0.11%
2020/07/23	17.2	381.19	24.3	380.61	381.50	-7.1	44,756	-0.02%
2020/07/22	42.2	383.73	1	383.50	384.00	41.2	44,645	0.09%
2020/07/21	21.4	382.24	60.2	378.54	383.00	-38.9	44,350	-0.09%
2020/07/20	23	367.50	19	365.42	366.00	4	43,940	0.01%
2020/07/17	66	366.40	26	364.79	367.00	40	43,931	0.09%
2020/07/16	82.1	357.03	31	356.24	357.50	51.1	43,861	0.12%
2020/07/15	41.1	367.53	132	368.81	363.00	-90.9	43,415	-0.21%	大賣/
2020/07/14	32.6	357.37	30	357.85	363.50	2.6	44,130	0.01%
2020/07/13	9	351.74	56.2	352.73	354.50	-47.2	43,900	-0.11%
2020/07/10	9	349.06	22.2	350.49	348.50	-13.2	44,021	-0.03%
2020/07/09	8.8	345.17	27	345.11	345.00	-18.2	43,822	-0.04%
2020/07/08	12	340.42	15	341.00	341.00	-3	43,601	-0.01%
2020/07/07	23.5	342.00	35.2	340.76	338.50	-11.8	43,544	-0.03%
2020/07/06	105.3	332.59	62.2	335.27	338.00	43.1	43,022	0.10%	大買/
2020/07/03	17.1	328.97	59	328.75	329.50	-41.9	42,699	-0.10%
2020/07/02	25	319.62	25	321.38	322.00	0	42,624	0.00%
2020/07/01	6	316.50	15	317.13	317.50	-9	42,988	-0.02%
2020/06/30	12.1	313.01	16	313.22	313.00	-3.9	43,237	-0.01%
2020/06/29	28.1	312.56	12	311.21	312.00	16.1	43,234	0.04%
2020/06/24	6.2	317.77	6	319.00	317.50	0.2	43,110	0.00%
2020/06/23	1.2	316.00	6	314.67	315.00	-4.9	43,353	-0.01%
2020/06/22	14.1	313.79	3	314.00	312.00	11.1	43,544	0.03%
2020/06/19	1.2	312.46	0	0.00	314.50	1.2	44,245	0.00%
2020/06/18	5.2	313.84	1.2	314.58	314.50	4	44,808	0.01%
2020/06/17	24	314.77	8	315.31	315.00	16	45,596	0.04%
2020/06/16	3	314.67	7	315.21	315.00	-4	47,647	-0.01%
2020/06/15	25.5	312.91	0	0.00	309.50	25.5	49,714	0.05%
2020/06/12	18	314.83	30.3	315.38	316.00	-12.3	50,819	-0.02%
2020/06/11	23.2	322.33	25	323.42	320.50	-1.8	52,072	0.00%
2020/06/10	33	321.08	43	321.87	322.50	-10	52,966	-0.02%
2020/06/09	13.2	316.19	19.3	317.13	319.00	-6.1	54,797	-0.01%
2020/06/08	25.1	317.12	22	316.50	318.00	3.1	56,080	0.01%
2020/06/05	12	310.33	30	310.13	311.50	-18	56,277	-0.03%
2020/06/04	5	304.50	58	305.28	306.00	-53	56,760	-0.09%
2020/06/03	8.1	299.27	53	299.56	301.00	-44.9	57,448	-0.08%
2020/06/02	6	296.42	21	297.00	296.50	-15	57,219	-0.03%
2020/06/01	2.2	294.60	79	295.39	295.50	-76.9	57,437	-0.13%
2020/05/29	80.2	291.08	11	291.00	292.00	69.2	57,556	0.12%
2020/05/28	7.1	295.49	9.2	296.64	294.00	-2.1	57,055	0.00%
2020/05/27	3.2	296.84	8	296.69	296.50	-4.8	57,910	-0.01%
2020/05/26	5	295.60	52	295.59	295.50	-47	58,540	-0.08%
2020/05/25	44.2	289.88	17	291.38	292.00	27.2	58,984	0.05%
2020/05/22	17.1	291.89	2	292.00	292.00	15.1	59,140	0.03%
2020/05/21	5	297.20	26	297.15	297.50	-21	59,165	-0.04%
2020/05/20	6.1	292.45	9	292.67	294.00	-2.9	59,029	0.00%
2020/05/19	19.1	292.27	3	292.00	291.50	16.1	58,934	0.03%
2020/05/18	69.4	291.33	63	290.94	290.00	6.4	58,727	0.01%
2020/05/15	15.1	297.28	28	297.41	298.00	-12.9	58,342	-0.02%
2020/05/14	10.1	293.51	3	293.17	293.00	7.1	57,899	0.01%
2020/05/13	10.1	293.74	8	294.63	297.00	2.1	57,612	0.00%
2020/05/12	39.3	296.64	0	0.00	295.00	39.3	57,555	0.07%
2020/05/11	9	300.61	31	300.58	301.00	-22	57,315	-0.04%
2020/05/08	15.7	297.93	23.1	298.61	297.50	-7.4	57,295	-0.01%
2020/05/07	18.3	295.58	16	297.97	297.50	2.3	57,269	0.00%
2020/05/06	13.2	292.95	8.1	294.55	296.00	5.1	57,288	0.01%
2020/05/05	17.3	296.37	5	297.10	295.50	12.3	57,205	0.02%
2020/05/04	60.1	295.60	8	295.94	295.00	52.1	57,424	0.09%
2020/04/30	12.1	303.55	25	304.28	304.50	-12.9	57,096	-0.02%
2020/04/29	5.2	300.00	22	299.73	299.00	-16.8	57,168	-0.03%
2020/04/28	17.3	295.63	1	296.50	296.50	16.3	57,474	0.03%
2020/04/27	4.2	297.75	17	297.97	298.00	-12.8	58,939	-0.02%
2020/04/24	22.4	294.54	4	295.00	294.00	18.4	58,841	0.03%
2020/04/23	15.2	295.88	9	296.72	295.50	6.2	59,274	0.01%
2020/04/22	37.2	292.79	6	293.25	294.00	31.2	59,536	0.05%
2020/04/21	50.1	296.94	20	297.73	295.00	30.1	59,623	0.05%
2020/04/20	30	305.12	7	305.93	304.00	23	59,103	0.04%
2020/04/17	46	303.51	178	303.81	306.50	-132	58,925	-0.22%	大賣/鉅額交易
2020/04/16	17.1	285.99	5	287.20	286.50	12.1	57,438	0.02%
2020/04/15	21	287.00	21	287.69	287.50	0	57,166	0.00%
2020/04/14	3.2	283.78	15	284.27	285.00	-11.9	56,872	-0.02%
2020/04/13	17	279.41	13	279.85	278.50	4	56,906	0.01%
2020/04/10	46.1	279.96	26.3	280.92	279.50	19.8	57,291	0.03%
2020/04/09	7	283.71	12.1	287.14	283.00	-5.1	57,534	-0.01%
2020/04/08	19.1	284.53	49	284.51	285.00	-29.9	57,603	-0.05%
2020/04/07	13	282.50	56	282.47	283.00	-43	57,355	-0.07%
2020/04/06	12	272.21	10	273.30	275.50	2	56,901	0.00%
2020/04/01	7.2	273.74	2	274.25	271.50	5.2	56,240	0.01%
2020/03/31	7	271.21	81	273.12	274.00	-74	55,690	-0.13%
2020/03/30	17.1	265.31	26	264.42	267.50	-8.9	55,081	-0.02%
2020/03/27	31	279.98	16	281.50	273.00	15	54,487	0.03%
2020/03/26	10.2	278.33	25	278.58	280.00	-14.8	53,785	-0.03%
2020/03/25	155.2	278.11	42	277.75	277.00	113.2	54,341	0.21%	大買/鉅額交易
2020/03/24	13.7	268.71	55.3	269.95	267.50	-41.6	53,932	-0.08%
2020/03/23	92.5	258.71	26.1	259.03	255.00	66.4	53,228	0.12%
2020/03/20	118.1	261.05	101	265.64	270.00	17.1	52,635	0.03%	大買/大賣/
2020/03/19	108	245.60	85	243.01	248.00	23	50,567	0.05%	大買/
2020/03/18	63.3	267.10	26	263.90	260.00	37.3	48,859	0.08%
2020/03/17	35.2	269.74	33.3	269.20	268.00	1.8	47,783	0.00%
2020/03/16	70.3	283.19	19	284.21	276.50	51.3	46,285	0.11%
2020/03/13	213.1	277.94	62	280.98	290.00	151.1	44,900	0.34%	大買/鉅額交易
2020/03/12	49.9	294.22	89	294.88	294.00	-39.1	42,791	-0.09%
2020/03/11	16.6	306.99	4	306.50	302.00	12.6	41,198	0.03%
2020/03/10	32.3	303.23	26	302.52	307.00	6.3	40,739	0.02%
2020/03/09	68.8	307.54	19	306.74	305.50	49.8	39,966	0.12%
2020/03/06	30	316.40	7.6	316.83	315.00	22.4	38,915	0.06%
2020/03/05	21	323.90	27	324.57	323.00	-6	38,459	-0.02%
2020/03/04	3	317.17	6	320.17	320.50	-3	38,344	-0.01%
2020/03/03	5.1	316.93	22	317.95	317.50	-16.9	37,946	-0.04%
2020/03/02	59.1	310.47	21.9	312.41	311.00	37.1	37,427	0.10%
2020/02/27	15	316.73	6	316.33	316.00	9	37,785	0.02%
2020/02/26	40	317.66	11	318.91	318.50	29	37,092	0.08%
2020/02/25	6	321.25	4	321.88	322.00	2	36,497	0.01%
2020/02/24	23	320.41	13	320.12	320.00	10	36,363	0.03%
2020/02/21	3	325.50	0	0.00	325.00	3	36,043	0.01%
2020/02/20	3	327.17	12	325.33	325.50	-9	36,190	-0.02%
2020/02/19	6	325.25	13	325.15	326.50	-7	36,052	-0.02%
2020/02/18	50.1	323.75	7	324.71	322.00	43.1	35,887	0.12%
2020/02/17	6	331.58	4	330.50	331.50	2	35,121	0.01%
2020/02/14	0	0.00	2	336.00	335.00	-2	35,159	-0.01%
2020/02/13	6	336.50	6	336.08	335.00	0	35,169	0.00%
2020/02/12	8	334.69	15	335.00	335.00	-7	35,375	-0.02%
2020/02/11	11	330.86	5	331.70	331.50	6	35,176	0.02%
2020/02/10	10	323.85	14	324.07	327.50	-4	35,189	-0.01%
2020/02/07	12	328.08	3	328.67	328.00	9	35,047	0.03%
2020/02/06	3	331.17	9	330.94	332.50	-6	35,103	-0.02%
2020/02/05	9.1	326.91	12	328.17	327.50	-2.9	35,363	-0.01%
2020/02/04	8	323.94	27	324.06	325.00	-19	35,255	-0.05%
2020/02/03	35.1	314.72	25	313.64	315.00	10.1	35,073	0.03%
2020/01/31	13	321.38	13	320.35	320.00	0	34,623	0.00%
2020/01/30	67.4	320.11	45	323.96	316.50	22.4	34,194	0.07%
2020/01/20	16.5	333.52	2	334.00	333.00	14.5	32,441	0.04%
2020/01/17	20	333.83	3	333.00	333.00	17	32,276	0.05%
2020/01/16	30	334.57	4.7	335.38	334.50	25.3	31,895	0.08%
2020/01/15	39	340.37	24	341.77	340.00	15	31,453	0.05%
2020/01/14	5	345.10	21	345.43	346.00	-16	31,096	-0.05%
2020/01/13	1	339.50	9.3	340.96	341.50	-8.3	31,170	-0.03%
2020/01/10	20	337.55	9.2	337.77	339.50	10.8	31,411	0.03%
2020/01/09	36	336.57	10	335.85	337.50	26	31,631	0.08%
2020/01/08	3	328.67	52	331.05	329.50	-49	31,778	-0.15%
2020/01/07	26.1	329.24	31	327.24	329.50	-4.9	31,785	-0.02%
2020/01/06	24	332.79	2	332.50	332.00	22	31,715	0.07%
2020/01/03	13	339.31	41	341.89	339.50	-28	31,540	-0.09%
2020/01/02	3	338.00	17	338.59	339.00	-14	31,430	-0.04%
2019/12/31	15.6	332.26	1	332.50	331.00	14.6	31,193	0.05%
2019/12/30	11	337.50	3	338.83	334.50	8	31,399	0.03%
2019/12/27	7	337.43	4	337.25	338.00	3	31,572	0.01%
2019/12/26	1.2	332.67	0	0.00	333.00	1.2	31,782	0.00%
2019/12/25	4	332.01	0	0.00	333.00	4	32,786	0.01%
2019/12/24	4	332.50	1	332.00	332.00	3	33,269	0.01%
2019/12/23	2	330.00	3	330.83	334.00	-1	33,544	0.00%
2019/12/20	44	330.69	7	330.50	329.00	37	33,452	0.11%
2019/12/19	63.1	337.65	8	336.50	335.00	55.1	32,420	0.17%
2019/12/18	22.1	342.41	1	342.50	344.50	21.1	31,724	0.07%
2019/12/17	9.1	340.12	8	340.56	345.00	1.1	31,795	0.00%
2019/12/16	10	336.50	1	337.00	336.00	9	31,536	0.03%
2019/12/13	29	339.91	15.2	339.46	339.00	13.8	31,772	0.04%
2019/12/12	24.2	329.66	24	329.48	331.50	0.2	31,264	0.00%
2019/12/11	8	313.44	15	317.27	319.00	-7	30,929	-0.02%
2019/12/10	7	313.57	4	313.50	313.50	3	30,843	0.01%
2019/12/09	5	314.50	13.4	315.59	316.00	-8.4	31,103	-0.03%
2019/12/06	12	315.00	8	313.00	313.00	4	31,204	0.01%
2019/12/05	8	311.06	32	311.03	312.00	-24	31,196	-0.08%
2019/12/04	16	304.63	28	304.41	306.00	-12	31,045	-0.04%
2019/12/03	3.1	305.90	2	306.75	307.00	1.1	31,433	0.00%
2019/12/02	13	307.04	8.2	307.27	307.50	4.8	31,397	0.02%
2019/11/29	25	306.54	5	305.50	305.00	20	31,426	0.06%
2019/11/28	11.1	310.05	3	310.50	309.50	8.1	31,154	0.03%
2019/11/27	2	310.00	28	308.88	311.00	-26	31,422	-0.08%
2019/11/26	14	307.86	3	309.33	307.00	11	31,441	0.03%
2019/11/25	4	308.50	24.1	309.42	307.00	-20.1	30,007	-0.07%
2019/11/22	2	308.50	10	309.50	309.00	-8	30,519	-0.03%
2019/11/21	18	308.56	13	308.46	311.00	5	30,634	0.02%
2019/11/20	11	313.09	14	312.50	313.50	-3	30,402	-0.01%
2019/11/19	2	313.25	4	312.63	315.00	-2	30,394	-0.01%
2019/11/18	9	308.33	21	309.76	311.00	-12	30,206	-0.04%
2019/11/15	0	0.00	6.1	306.92	307.00	-6.1	30,227	-0.02%
2019/11/14	8.1	303.20	0	0.00	303.50	8.1	30,148	0.03%
2019/11/13	22	303.11	31	302.34	304.00	-9	30,309	-0.03%
2019/11/12	20.1	304.50	12.6	304.55	305.00	7.5	30,466	0.02%
2019/11/11	47	303.21	68	302.58	301.00	-21	30,761	-0.07%
2019/11/08	10	306.50	1	307.00	305.50	9	30,561	0.03%
2019/11/07	187.1	307.75	25	308.92	309.00	162.1	30,497	0.53%	大買/鉅額交易
2019/11/06	29	309.16	4	311.00	311.00	25	30,521	0.08%
2019/11/05	26.7	309.08	34	308.69	310.50	-7.3	30,643	-0.02%
2019/11/04	13	303.31	40.3	304.24	307.00	-27.3	31,085	-0.09%
2019/11/01	13	296.92	12	297.33	299.00	1	31,197	0.00%
2019/10/31	12	299.25	4	300.38	298.50	8	31,595	0.03%
2019/10/30	7	297.36	6	299.08	299.50	1	31,413	0.00%
2019/10/29	5	297.50	18	297.36	298.50	-13	31,401	-0.04%
2019/10/28	0	0.00	22	294.93	294.50	-22	31,168	-0.07%
2019/10/25	0.2	294.00	18	293.58	293.50	-17.9	31,126	-0.06%
2019/10/24	2	291.00	0.3	293.50	293.00	1.7	31,088	0.01%
2019/10/23	13	292.85	10	292.20	293.00	3	31,111	0.01%
2019/10/22	7	292.57	4	292.88	294.00	3	31,029	0.01%
2019/10/21	44	289.40	3	290.00	290.00	41	31,083	0.13%
2019/10/18	27	291.89	30	291.50	293.00	-3	31,031	-0.01%
2019/10/17	13	292.92	7	293.50	293.50	6	31,275	0.02%
2019/10/16	13	294.12	4.2	295.91	296.50	8.8	30,951	0.03%
2019/10/15	18	294.61	1	295.00	293.50	17	30,706	0.06%
2019/10/14	13	290.73	20	290.33	290.00	-7	30,429	-0.02%
2019/10/09	32	283.63	2	282.50	282.00	30	30,147	0.10%
2019/10/08	4	283.75	18.1	285.25	286.50	-14.1	29,959	-0.05%
2019/10/07	10	278.50	3	279.00	278.00	7	29,891	0.02%
2019/10/04	11	276.14	0	0.00	276.50	11	29,996	0.04%
2019/10/03	13	275.35	1.2	276.60	276.50	11.8	29,684	0.04%
2019/10/02	9	279.94	7	279.71	279.50	2	29,616	0.01%
2019/10/01	26	276.31	27	277.93	280.00	-1	29,510	0.00%
2019/09/27	12.1	271.54	17	271.82	272.00	-4.9	28,606	-0.02%
2019/09/26	0	0.00	2	267.50	268.00	-2	28,410	-0.01%
2019/09/25	2	263.00	4	264.63	266.00	-2	28,314	-0.01%
2019/09/24	11	262.86	4	263.13	265.00	7	29,068	0.02%
2019/09/23	0	0.00	3	263.17	264.00	-3	29,096	-0.01%
2019/09/20	5	264.70	0	0.00	264.00	5	29,578	0.02%
2019/09/19	10	265.60	8	266.75	265.00	2	29,307	0.01%
2019/09/18	5	267.40	36	267.68	267.00	-31	29,362	-0.11%
2019/09/17	7.2	265.14	0	0.00	265.00	7.2	29,290	0.02%
2019/09/16	1	265.50	13	264.31	265.50	-12	29,849	-0.04%
2019/09/12	1	263.98	11.5	263.07	262.50	-10.5	29,936	-0.04%
2019/09/11	9	262.78	9.1	261.02	263.00	-0.1	30,339	0.00%
2019/09/10	25	263.14	0	0.00	261.50	25	30,212	0.08%
2019/09/09	4	264.25	9	265.11	265.00	-5	30,573	-0.02%
2019/09/06	4.2	263.68	4	263.50	263.50	0.2	30,818	0.00%
2019/09/05	1.2	262.80	20	262.40	263.00	-18.9	30,945	-0.06%
2019/09/04	4.2	255.81	2	257.25	257.50	2.2	30,627	0.01%
2019/09/03	17	253.50	2	255.25	254.00	15	30,784	0.05%
2019/09/02	16.1	257.72	46	257.52	257.50	-29.9	30,944	-0.10%
2019/08/30	0	0.00	17	257.00	259.00	-17	31,277	-0.05%
2019/08/29	3	252.50	0	0.00	254.00	3	31,177	0.01%
2019/08/28	0	0.00	4	252.38	252.00	-4	31,257	-0.01%
2019/08/27	6.1	248.78	0	0.00	250.00	6.1	31,523	0.02%
2019/08/26	12.1	249.13	0	0.00	248.50	12.1	31,453	0.04%
2019/08/23	2	253.50	0	0.00	254.00	2	31,400	0.01%
2019/08/22	2	255.50	3	256.33	254.00	-1	31,606	0.00%
2019/08/21	0	0.00	3	254.50	254.50	-3	32,828	-0.01%
2019/08/20	2	253.25	2	253.25	254.50	0	33,082	0.00%
2019/08/19	0	0.00	4	251.25	252.00	-4	33,349	-0.01%
2019/08/16	2	249.00	6	250.92	250.00	-4	33,926	-0.01%
2019/08/15	27	247.50	9	247.83	248.00	18	34,080	0.05%
2019/08/14	0	0.00	18	252.69	249.50	-18	34,953	-0.05%
2019/08/13	25	248.00	14	247.54	246.50	11	35,018	0.03%
2019/08/12	18	253.94	1	251.50	251.00	17	35,277	0.05%
2019/08/08	0	0.00	38	252.75	253.50	-38	35,408	-0.11%
2019/08/07	4	248.50	3	248.83	248.00	1	35,527	0.00%
2019/08/06	18	242.64	12	247.33	248.50	6	35,787	0.02%
2019/08/05	20	247.68	23	250.20	246.50	-3	35,281	-0.01%
2019/08/02	10	251.30	0.1	253.00	251.50	9.9	34,733	0.03%
2019/08/01	7	256.14	5	256.30	256.50	2	34,392	0.01%
2019/07/31	11	258.05	4	259.00	259.50	7	34,318	0.02%
2019/07/30	11	260.00	9.6	260.16	260.00	1.4	34,219	0.00%
2019/07/29	4	260.38	0.1	261.00	261.00	3.9	34,388	0.01%
2019/07/26	2	261.75	2	262.00	261.00	0	34,594	0.00%
2019/07/25	5	262.80	0	0.00	265.00	5	34,705	0.01%
2019/07/23	3	264.17	15.1	264.53	264.00	-12.1	34,884	-0.03%
2019/07/22	28.1	263.05	46	262.59	264.00	-17.9	35,188	-0.05%
2019/07/19	5	260.50	25	260.18	259.00	-20	35,203	-0.06%
2019/07/18	1	252.50	2	254.00	254.00	-1	34,649	0.00%
2019/07/17	8	252.25	1.1	253.00	252.00	6.9	34,724	0.02%
2019/07/16	5	255.10	15.3	255.97	256.00	-10.3	34,713	-0.03%
2019/07/15	5	253.60	8.6	253.48	254.50	-3.6	35,101	-0.01%
2019/07/12	11	250.23	0.2	250.00	250.50	10.8	35,239	0.03%
2019/07/11	5	249.00	9	249.11	250.00	-4	35,478	-0.01%
2019/07/10	7	243.07	4	245.38	247.00	3	35,287	0.01%
2019/07/09	2	242.50	0	0.00	242.00	2	35,176	0.01%
2019/07/08	6	241.58	1	243.00	242.50	5	35,128	0.01%
2019/07/05	5	242.10	0	0.00	243.00	5	35,080	0.01%
2019/07/04	4	244.50	4	244.50	244.00	0	35,130	0.00%
2019/07/03	10	243.10	4	243.63	242.50	6	35,211	0.02%
2019/07/02	1	249.00	12	248.42	249.00	-11	35,473	-0.03%
2019/07/01	9	246.83	23.4	248.04	248.50	-14.4	35,486	-0.04%
2019/06/28	11	240.14	1	238.50	239.00	10	34,784	0.03%
2019/06/27	15	237.63	2	238.27	240.50	13	34,940	0.04%
2019/06/26	10	234.85	2	234.75	234.50	8	34,710	0.02%
2019/06/25	9	239.06	2.4	238.32	238.50	6.6	34,483	0.02%
2019/06/24	28	241.11	3	241.17	241.00	25	34,384	0.07%
2019/06/21	9.9	247.64	4	248.25	248.50	5.9	33,994	0.02%
2019/06/20	3	244.00	5	244.20	245.00	-2	33,296	-0.01%
2019/06/19	8	241.81	15	241.80	244.00	-7	33,047	-0.02%
2019/06/18	4	234.50	1	235.50	235.50	3	32,647	0.01%
2019/06/17	19	232.95	2	233.25	233.00	17	32,554	0.05%
2019/06/14	11	237.95	7	237.50	236.00	4	31,946	0.01%
2019/06/13	15	240.80	2	240.75	240.00	13	31,861	0.04%
2019/06/12	8	244.63	2	245.75	246.00	6	31,873	0.02%
2019/06/11	3	243.17	33	243.65	244.50	-30	31,664	-0.09%
2019/06/10	3	237.33	42	237.20	240.00	-39	31,473	-0.12%
2019/06/06	9	230.39	34	229.51	232.00	-25	31,277	-0.08%
2019/06/05	4.1	235.15	1	235.00	235.00	3.1	31,087	0.01%
2019/06/04	66.5	236.82	0	0.00	233.00	66.5	30,971	0.21%
2019/06/03	2	238.25	5	235.40	238.00	-3	30,849	-0.01%
2019/05/31	1	236.50	5	235.00	235.50	-4	30,672	-0.01%
2019/05/30	6	230.42	1	231.00	231.00	5	30,282	0.02%
2019/05/29	2.3	229.36	2	228.75	229.50	0.3	30,468	0.00%
2019/05/28	2	231.00	1	231.00	230.50	1	30,613	0.00%
2019/05/27	6.7	232.90	2	233.50	231.00	4.7	29,435	0.02%
2019/05/24	4	231.38	6	232.83	233.00	-2	29,245	-0.01%
2019/05/23	17	230.76	0	0.00	230.00	17	29,012	0.06%
2019/05/22	2	238.25	19	238.74	238.00	-17	28,597	-0.06%
2019/05/21	47	233.68	20.3	233.04	234.00	26.7	28,528	0.09%
2019/05/20	17.8	238.80	5	241.70	238.00	12.8	27,471	0.05%
2019/05/17	39	244.69	0.1	243.00	241.50	39	27,101	0.14%
2019/05/16	4	247.38	0	0.00	247.00	4	26,831	0.01%
2019/05/15	9.5	250.87	2	251.50	249.00	7.5	26,730	0.03%
2019/05/14	2	249.75	32	246.88	248.50	-30	26,593	-0.11%
2019/05/13	7	250.93	0.3	252.00	250.50	6.8	26,332	0.03%
2019/05/10	1	255.50	27	255.11	256.00	-26	27,166	-0.10%
2019/05/09	5	257.20	7	256.93	256.50	-2	27,602	-0.01%
2019/05/07	10	260.50	0	0.00	262.50	10	27,735	0.04%
2019/05/06	8	259.31	2	258.50	259.00	6	28,085	0.02%
2019/05/03	1.1	264.00	0	0.00	265.00	1.1	27,979	0.00%
2019/05/02	7	260.71	3	262.00	259.00	4	27,760	0.01%
2019/04/30	11.2	259.09	3	259.50	259.00	8.2	27,790	0.03%
2019/04/26	16	259.97	3	258.67	260.00	13	28,026	0.05%
2019/04/25	0	0.00	0.1	267.50	267.50	-0.1	27,587	0.00%
2019/04/24	1	268.50	3	269.17	269.00	-2	27,530	-0.01%
2019/04/23	58	267.28	2	267.50	268.00	56	27,738	0.20%
2019/04/22	4	266.00	3	265.50	266.00	1	27,610	0.00%
2019/04/19	0.5	263.50	6.3	268.50	264.50	-5.8	27,662	-0.02%
2019/04/18	1.1	263.91	31	264.53	264.50	-29.9	27,265	-0.11%
2019/04/17	1.2	261.26	29	261.48	261.50	-27.8	27,403	-0.10%
2019/04/16	0	0.00	1	255.50	257.00	-1	27,151	0.00%
2019/04/15	0	0.00	2.1	255.24	255.50	-2.1	27,414	-0.01%
2019/04/12	0.5	251.50	1	251.50	252.00	-0.5	28,226	0.00%
2019/04/11	19	253.11	1	252.50	252.00	18	28,568	0.06%
2019/04/10	12	253.08	0	0.00	254.00	12	28,702	0.04%
2019/04/09	8	252.63	8	253.06	254.00	0	28,762	0.00%
2019/04/08	13.5	251.52	5	251.20	253.00	8.5	28,748	0.03%
2019/04/03	7.1	246.50	0.2	246.50	246.50	6.9	28,270	0.02%
2019/04/02	2	246.50	2.1	248.14	246.00	-0.1	28,177	0.00%
2019/04/01	0	0.00	5	249.10	245.50	-5	28,159	-0.02%
2019/03/29	2	243.00	20	244.50	245.50	-18	27,657	-0.07%
2019/03/28	1	241.50	0.1	242.00	242.00	0.9	27,912	0.00%
2019/03/27	21	241.00	0	0.00	241.50	21	28,265	0.07%
2019/03/26	0	0.00	1.9	244.00	244.00	-1.9	28,279	-0.01%
2019/03/25	5	241.70	1	242.00	241.50	4	28,450	0.01%
2019/03/22	11	246.18	37	246.43	248.50	-26	28,447	-0.09%
2019/03/21	4	242.88	3.2	244.50	245.50	0.8	28,709	0.00%
2019/03/20	0	0.00	1	240.50	242.00	-1	28,808	0.00%
2019/03/19	1	239.00	0	0.00	240.50	1	28,867	0.00%
2019/03/18	1	239.50	11	240.23	241.00	-10	29,082	-0.03%
2019/03/15	0	0.00	12	238.92	239.00	-12	28,958	-0.04%
2019/03/14	1	235.50	0	0.00	234.50	1	28,816	0.00%
2019/03/13	1	234.50	3	236.33	237.00	-2	29,199	-0.01%
2019/03/12	0	0.00	3	235.50	235.50	-3	29,571	-0.01%
2019/03/11	1	228.50	1	228.00	230.50	0	29,841	0.00%
2019/03/08	4	230.00	0	0.00	230.00	4	30,210	0.01%
2019/03/06	3	233.83	2	235.00	234.00	1	31,226	0.00%
2019/03/05	2	233.50	0	0.00	233.00	2	31,294	0.01%
2019/03/04	9	235.78	8	239.50	235.50	1	31,360	0.00%
2019/02/26	0	0.00	3	238.67	239.50	-3	30,872	-0.01%
2019/02/25	1	238.00	0.3	238.00	238.00	0.7	30,829	0.00%
2019/02/22	2	236.00	0	0.00	236.50	2	31,016	0.01%
2019/02/21	0	0.00	2	235.50	236.50	-2	31,342	-0.01%
2019/02/20	3	232.50	1	233.50	234.50	2	31,595	0.01%
2019/02/15	1	228.00	1	228.00	227.00	0	32,010	0.00%
2019/02/14	1	226.50	0	0.00	227.00	1	32,239	0.00%
2019/02/12	0	0.00	11	229.91	230.00	-11	32,143	-0.03%
2019/02/11	0	0.00	17	227.91	228.00	-17	32,066	-0.05%
2019/01/30	5	220.30	3	220.67	221.00	2	31,335	0.01%
2019/01/29	3	223.17	0	0.00	222.50	3	31,098	0.01%
2019/01/28	0	0.00	2.5	228.59	229.00	-2.5	30,837	-0.01%
2019/01/25	1	226.50	23	226.50	226.00	-22	30,916	-0.07%
2019/01/23	1	220.50	12.6	220.98	220.50	-11.6	31,354	-0.04%
2019/01/22	10	219.50	2	222.50	223.00	8	31,557	0.03%
2019/01/21	1	221.00	3	222.33	221.00	-2	31,383	-0.01%
2019/01/18	1	217.50	2	219.00	218.50	-1	31,533	0.00%
2019/01/17	4	219.25	0	0.00	220.50	4	31,964	0.01%
2019/01/16	3	219.17	0	0.00	217.50	3	32,350	0.01%
2019/01/15	0	0.00	1	219.00	221.00	-1	32,413	0.00%
2019/01/14	2	217.75	0	0.00	218.50	2	32,253	0.01%
2019/01/11	0	0.00	8	219.50	220.50	-8	32,432	-0.02%
2019/01/10	2	214.75	0	0.00	216.00	2	32,392	0.01%
2019/01/09	0	0.00	9	214.94	215.50	-9	32,755	-0.03%
2019/01/08	1.1	211.06	0	0.00	211.00	1.1	32,614	0.00%
2019/01/07	1	213.00	5.4	212.67	213.00	-4.4	32,940	-0.01%
2019/01/04	15.1	208.14	2	209.75	208.00	13.1	33,136	0.04%
2019/01/03	7.1	215.66	45	214.07	215.50	-37.9	33,613	-0.11%
2019/01/02	16.1	221.09	1.2	223.00	219.50	14.9	33,526	0.04%
2018/12/28	0	0.00	5.2	224.61	225.50	-5.2	33,826	-0.02%
2018/12/27	1	222.00	7	222.43	223.00	-6	34,005	-0.02%
2018/12/26	4.1	217.64	2	218.00	216.50	2.1	34,253	0.01%
2018/12/25	1	216.50	0	0.00	217.50	1	34,399	0.00%
2018/12/24	7	220.00	0	0.00	220.00	7	34,716	0.02%
2018/12/22	0.1	222.00	0	0.00	221.50	0.1	34,704	0.00%
2018/12/21	4.2	219.77	4	223.50	223.50	0.2	35,278	0.00%
2018/12/20	6	221.00	3	222.00	221.00	3	35,193	0.01%
2018/12/19	1	225.00	1	225.00	225.50	0	35,022	0.00%
2018/12/18	2	221.50	1	221.50	222.50	1	35,038	0.00%
2018/12/17	0	0.00	1	225.00	223.50	-1	35,117	0.00%
2018/12/14	2	221.75	0	0.00	222.50	2	35,295	0.01%
2018/12/13	1	226.50	3	227.00	226.00	-2	35,638	-0.01%
2018/12/12	0	0.00	4	225.63	226.50	-4	35,669	-0.01%
2018/12/11	3	221.00	0	0.00	222.50	3	35,640	0.01%
2018/12/10	6.1	219.34	0	0.00	219.00	6.1	35,815	0.02%
2018/12/07	7.1	220.87	0	0.00	221.00	7.1	36,117	0.02%
2018/12/06	20	220.10	1	220.50	220.00	19	36,331	0.05%
2018/12/05	12	225.83	4	226.50	226.00	8	36,233	0.02%
2018/12/04	0	0.00	3.1	232.37	234.00	-3.1	36,215	-0.01%
2018/12/03	2	232.75	28	233.55	235.00	-26	36,196	-0.07%
2018/11/30	1	229.00	3	229.33	225.50	-2	36,035	-0.01%
2018/11/29	0	0.00	10	230.60	229.00	-10	35,850	-0.03%
2018/11/28	0	0.00	3	225.50	226.50	-3	35,682	-0.01%
2018/11/27	0	0.00	3	223.67	224.00	-3	35,720	-0.01%
2018/11/26	7	223.00	8	223.25	223.00	-1	36,427	0.00%
2018/11/23	0.1	219.00	7	217.50	218.50	-6.9	36,731	-0.02%
2018/11/22	0	0.00	1.3	220.50	219.00	-1.3	37,430	0.00%
2018/11/21	6	216.42	13	216.42	219.00	-7	37,676	-0.02%
2018/11/20	9	218.94	3	220.00	218.00	6	37,341	0.02%
2018/11/19	10	222.15	1	222.50	222.00	9	36,906	0.02%
2018/11/16	10	226.65	0	0.00	226.00	10	36,377	0.03%
2018/11/15	1	229.50	1	230.00	231.00	0	35,810	0.00%
2018/11/14	0	0.00	1.1	230.42	228.50	-1.1	35,673	0.00%
2018/11/13	6	225.42	1	226.17	227.50	5	35,623	0.01%
2018/11/12	0	0.00	2	233.75	231.50	-2	35,349	-0.01%
2018/11/09	2	232.00	1	232.50	231.00	1	35,281	0.00%
2018/11/08	0	0.00	1	236.50	236.50	-1	35,214	0.00%
2018/11/07	1	234.50	1	235.50	234.00	0	35,094	0.00%
2018/11/06	2	234.00	4	234.38	234.50	-2	34,818	-0.01%
2018/11/05	1	234.01	2	234.00	235.00	-1	34,578	0.00%
2018/11/02	3	233.83	9	235.61	236.50	-6	34,406	-0.02%
2018/11/01	3	236.00	3	235.17	235.50	0	34,300	0.00%
2018/10/31	2	229.75	18.6	231.62	234.00	-16.6	34,006	-0.05%
2018/10/30	0	0.00	2	223.50	223.00	-2	33,423	-0.01%
2018/10/29	4	222.25	2.5	223.00	222.50	1.5	33,362	0.00%
2018/10/26	7	219.86	5	221.20	221.00	2	33,434	0.01%
2018/10/25	19.1	220.40	7	220.57	219.50	12.1	33,290	0.04%
2018/10/24	13	229.62	2	229.25	229.50	11	32,503	0.03%
2018/10/23	29	231.64	11	231.36	230.00	18	32,145	0.06%
2018/10/22	25	233.92	1	238.00	237.00	24	32,051	0.07%
2018/10/19	3	233.67	69	231.25	236.00	-66	32,078	-0.21%
2018/10/18	10	238.50	10	236.50	236.50	0	31,964	0.00%
2018/10/17	12	241.13	6	241.58	238.50	6	31,994	0.02%
2018/10/16	12.1	229.85	22	234.55	237.00	-9.9	32,157	-0.03%
2018/10/15	10	231.25	1	231.50	230.50	9	33,254	0.03%
2018/10/12	2	233.00	14	232.00	237.00	-12	33,283	-0.04%
2018/10/11	38	230.72	28	230.63	227.50	10	33,261	0.03%
2018/10/09	10	243.55	14	243.50	244.00	-4	32,062	-0.01%
2018/10/08	26	242.23	34	245.13	243.50	-8	31,849	-0.03%
2018/10/05	17	250.15	2	251.51	250.00	15	31,508	0.05%
2018/10/04	38	254.99	0	0.00	254.00	38	31,236	0.12%
2018/10/03	0	0.00	2	258.75	260.00	-2	30,961	-0.01%
2018/10/02	16	257.69	0	0.00	257.50	16	30,877	0.05%
2018/10/01	2	261.50	4	262.88	263.00	-2	30,924	-0.01%
2018/09/28	17	260.85	2	263.00	262.50	15	31,075	0.05%
2018/09/27	1	265.00	8	264.88	265.00	-7	30,719	-0.02%
2018/09/26	0	0.00	10.1	263.49	263.50	-10.1	30,334	-0.03%
2018/09/25	0	0.00	10	262.50	263.50	-10	30,398	-0.03%
2018/09/21	0	0.00	11	259.86	261.50	-11	30,551	-0.04%
2018/09/20	1	258.50	7.7	259.35	260.00	-6.7	30,582	-0.02%
2018/09/19	11	257.96	3	259.00	258.00	8	30,735	0.03%
2018/09/18	25	256.00	15	255.00	254.50	10	30,430	0.03%
2018/09/17	17	260.56	15	258.17	258.00	2	30,582	0.01%
2018/09/14	0	0.00	9	260.17	261.00	-9	30,987	-0.03%
2018/09/13	18	255.61	0	0.00	255.00	18	31,093	0.06%
2018/09/12	12	260.50	10	258.00	260.50	2	31,010	0.01%
2018/09/11	8	260.81	3	262.00	260.00	5	31,058	0.02%
2018/09/10	1	265.00	46	265.01	264.50	-45	31,505	-0.14%
2018/09/07	5	263.50	2	263.75	264.00	3	31,635	0.01%
2018/09/06	12	263.21	16	261.97	261.00	-4	31,607	-0.01%
2018/09/05	13	263.42	5	262.90	264.00	8	31,614	0.03%
2018/09/04	1	256.50	1	257.00	257.50	0	31,370	0.00%
2018/09/03	4	257.63	3	258.83	257.00	1	31,166	0.00%
2018/08/31	10	256.85	6	256.08	256.00	4	31,124	0.01%
2018/08/30	42	265.11	17	263.79	263.50	25	30,395	0.08%
2018/08/29	26	255.19	24	257.00	259.00	2	30,087	0.01%
2018/08/28	0.3	249.00	15	249.23	249.50	-14.7	29,601	-0.05%
2018/08/27	0	0.00	3	245.50	245.00	-3	29,510	-0.01%
2018/08/24	24	244.52	0	0.00	243.50	24	29,809	0.08%
2018/08/23	47	243.99	4	244.13	244.50	43	31,180	0.14%
2018/08/21	0	0.00	1	241.00	241.00	-1	31,896	0.00%
2018/08/20	2	239.00	0	0.00	239.50	2	31,991	0.01%
2018/08/17	2	239.75	0	0.00	239.50	2	31,983	0.01%
2018/08/16	10	238.80	3	239.67	239.00	7	31,902	0.02%
2018/08/15	17	240.21	10	242.40	241.50	7	32,029	0.02%
2018/08/14	1	243.00	3	244.00	243.50	-2	32,095	-0.01%
2018/08/13	19	241.26	14.1	241.07	240.50	5	32,080	0.02%
2018/08/10	1	247.00	38	245.00	245.00	-37	32,252	-0.11%
2018/08/09	8	247.00	0	0.00	247.00	8	32,450	0.02%
2018/08/08	1	246.50	4	246.50	247.50	-3	32,444	-0.01%
2018/08/07	7	243.07	5	243.10	241.50	2	32,435	0.01%
2018/08/06	1.1	245.50	2	246.50	245.50	-1	32,428	0.00%
2018/08/03	18	246.00	1	246.00	247.00	17	32,568	0.05%
2018/08/02	6	247.75	23	247.83	244.50	-17	32,607	-0.05%
2018/08/01	6	246.58	9	247.83	248.00	-3	32,821	-0.01%
2018/07/31	7	244.21	8	245.06	246.00	-1	32,997	0.00%
2018/07/30	0	0.00	3	245.00	245.50	-3	32,923	-0.01%
2018/07/27	1	244.00	12	243.25	244.50	-11	33,017	-0.03%
2018/07/26	4	240.50	1	241.00	241.00	3	33,123	0.01%
2018/07/25	4	239.50	1	239.50	240.50	3	33,250	0.01%
2018/07/24	4	239.50	0	0.00	241.00	4	33,366	0.01%
2018/07/23	15	240.97	14	241.68	241.00	1	33,482	0.00%
2018/07/20	10	234.60	73	234.72	237.50	-63	33,414	-0.19%
2018/07/19	1	227.00	33	225.67	224.50	-32	32,463	-0.10%
2018/07/18	2	223.00	10	223.50	223.00	-8	32,412	-0.02%
2018/07/17	10	222.00	0	0.00	221.50	10	32,829	0.03%
2018/07/16	0	0.00	0.1	224.00	223.50	-0.1	34,591	0.00%
2018/07/13	2	222.50	4	223.63	224.50	-2	34,853	-0.01%
2018/07/12	4	218.50	1	221.50	220.50	3	35,054	0.01%
2018/07/11	9	218.67	2	220.00	220.00	7	35,369	0.02%
2018/07/10	3	223.00	6	223.17	222.00	-3	35,343	-0.01%
2018/07/09	4	222.50	18	221.81	221.50	-14	35,335	-0.04%
2018/07/06	0	0.00	14	216.21	217.00	-14	34,988	-0.04%
2018/07/05	1	214.00	2	214.50	214.50	-1	34,825	0.00%
2018/07/04	12	217.25	11	216.00	216.00	1	34,940	0.00%
2018/07/03	10	214.00	6	217.00	214.50	4	35,262	0.01%
2018/07/02	5	217.80	0	0.00	214.00	5	35,380	0.01%
2018/06/29	11	212.83	8	213.88	216.50	3	35,116	0.01%
2018/06/28	2	210.75	2	212.50	212.00	0	34,561	0.00%
2018/06/27	10.1	213.50	0	0.00	213.00	10.1	34,197	0.03%
2018/06/26	15	214.50	3	213.33	214.50	12	34,118	0.04%
2018/06/25	24	219.54	0	0.00	218.00	24	33,893	0.07%
2018/06/22	8	225.81	8	227.19	227.50	0	33,591	0.00%
2018/06/21	1	227.00	10	226.50	226.50	-9	33,470	-0.03%
2018/06/20	6	224.50	3	226.00	226.00	3	33,799	0.01%
2018/06/19	31	224.73	63	225.50	225.00	-32	33,570	-0.10%
2018/06/15	5	225.00	3.3	231.00	231.00	1.7	33,033	0.01%
2018/06/14	6	227.25	0	0.00	226.50	6	32,572	0.02%
2018/06/13	3	231.83	4	230.88	232.00	-1	32,313	0.00%
2018/06/12	4	225.88	4	225.25	229.00	0	32,759	0.00%
2018/06/11	15.2	226.50	0	0.00	226.00	15.2	32,578	0.05%
2018/06/08	2	227.00	0	0.00	227.00	2	32,607	0.01%
2018/06/07	1	230.00	0	0.00	230.00	1	32,765	0.00%
2018/06/06	1	228.50	3	229.83	230.00	-2	32,750	-0.01%
2018/06/05	2	228.75	1	229.00	229.00	1	32,574	0.00%
2018/06/04	0	0.00	15	228.53	229.00	-15	32,455	-0.05%
2018/06/01	3	224.83	3	225.00	224.00	0	32,440	0.00%
2018/05/31	1	222.00	1	221.00	224.00	0	32,409	0.00%
2018/05/30	15	221.17	0	0.00	221.00	15	31,255	0.05%
2018/05/29	5	224.40	0	0.00	225.00	5	31,011	0.02%
2018/05/28	12.7	227.09	0	0.00	227.00	12.7	31,243	0.04%
2018/05/25	16	228.03	1	228.50	228.50	15	31,628	0.05%
2018/05/24	1	229.50	1.7	229.00	229.00	-0.7	31,951	0.00%
2018/05/23	1	229.96	3	230.33	228.50	-2	32,176	-0.01%
2018/05/22	2	230.00	3	229.83	229.00	-1	32,384	0.00%
2018/05/21	1	229.50	2	229.25	229.00	-1	33,201	0.00%
2018/05/18	3.1	224.18	0	0.00	223.50	3.1	33,520	0.01%
2018/05/17	1	228.50	0	0.00	226.50	1	34,144	0.00%
2018/05/14	0	0.00	2	234.00	233.00	-2	36,592	-0.01%
2018/05/11	1	231.00	7.4	232.66	233.00	-6.4	36,958	-0.02%
2018/05/10	0	0.00	0	230.00	229.50	0	36,874	0.00%
2018/05/09	0.2	230.00	0	0.00	229.50	0.2	36,923	0.00%
2018/05/08	1.2	227.58	6.3	226.97	228.00	-5.1	37,064	-0.01%
2018/05/07	3.2	224.06	4	223.88	223.50	-0.8	37,006	0.00%
2018/05/04	3.1	221.57	0	0.00	223.00	3.1	37,110	0.01%
2018/05/03	3	220.33	1	221.00	220.50	2	37,294	0.01%
2018/05/02	6.3	223.73	4	223.00	223.00	2.3	37,478	0.01%
2018/04/30	0	0.00	7	226.00	227.00	-7	37,532	-0.02%
2018/04/27	7	222.79	0	0.00	223.50	7	37,613	0.02%
2018/04/26	10	223.25	2	222.50	222.00	8	37,760	0.02%
2018/04/25	4	225.25	1	226.00	225.00	3	37,796	0.01%
2018/04/24	6.1	226.03	6	227.00	227.00	0.1	37,849	0.00%
2018/04/23	9	226.17	3	226.50	226.50	6	37,800	0.02%
2018/04/20	37	229.72	4	229.38	229.00	33	36,980	0.09%
2018/04/19	5	243.70	9	243.94	244.50	-4	35,299	-0.01%
2018/04/18	9	238.06	2	239.75	238.00	7	35,126	0.02%
2018/04/17	24	238.79	3	239.67	238.00	21	34,926	0.06%
2018/04/16	4	242.88	1	244.00	243.50	3	34,607	0.01%
2018/04/13	3	244.67	6	245.50	244.50	-3	34,619	-0.01%
2018/04/12	3	245.17	0	0.00	245.00	3	34,627	0.01%
2018/04/11	0	0.00	2	248.00	248.00	-2	34,661	-0.01%
2018/04/10	1	245.50	2	248.25	245.50	-1	34,785	0.00%
2018/04/09	0	0.00	5.5	246.00	245.00	-5.5	34,854	-0.02%
2018/04/03	4	243.00	2	244.00	244.00	2	34,577	0.01%
2018/04/02	3	246.83	0	0.00	246.50	3	34,396	0.01%
2018/03/31	1	248.50	0	0.00	247.50	1	34,507	0.00%
2018/03/30	1	247.00	5	247.90	246.00	-4	34,655	-0.01%
2018/03/29	6	243.17	1	246.50	244.00	5	34,601	0.01%
2018/03/28	14	245.32	1	245.00	245.00	13	34,075	0.04%
2018/03/27	1	247.00	3	249.67	251.00	-2	33,899	-0.01%
2018/03/26	7	242.21	2	243.50	243.50	5	33,692	0.01%
2018/03/23	15	245.20	0	0.00	245.00	15	33,514	0.04%
2018/03/22	3	250.33	3	251.50	251.50	0	33,070	0.00%
2018/03/21	1	251.50	0	0.00	252.50	1	32,862	0.00%
2018/03/20	3	251.83	2	253.00	253.00	1	33,090	0.00%
2018/03/19	3	252.33	1	253.00	255.00	2	33,013	0.01%
2018/03/16	3	250.00	2	252.75	255.00	1	32,954	0.00%
2018/03/14	1.9	256.23	2	256.50	257.00	-0.1	32,291	0.00%
2018/03/13	0	0.00	10	257.50	259.00	-10	32,532	-0.03%
2018/03/12	0	0.00	11.6	253.76	254.00	-11.6	32,664	-0.04%
2018/03/09	2.1	249.52	0	0.00	250.50	2.1	32,824	0.01%
2018/03/08	1	249.50	8	251.06	249.50	-7	32,997	-0.02%
2018/03/07	2	247.25	0	0.00	247.00	2	33,036	0.01%
2018/03/06	0	0.00	9	247.94	250.00	-9	33,170	-0.03%
2018/03/05	2	241.25	0	0.00	241.50	2	34,461	0.01%
2018/03/02	8	239.38	1	239.50	240.00	7	34,446	0.02%
2018/03/01	12	243.50	0.3	245.00	243.00	11.7	34,659	0.03%
2018/02/27	0	0.00	2	248.50	246.00	-2	34,534	-0.01%
2018/02/26	2	247.00	3	246.00	246.50	-1	34,040	0.00%
2018/02/23	2	243.50	5	243.90	245.00	-3	33,597	-0.01%
2018/02/22	5	239.80	2	242.25	239.50	3	33,593	0.01%
2018/02/21	2	243.50	0	0.00	242.50	2	33,281	0.01%
2018/02/12	2	236.50	4	236.38	236.50	-2	32,361	-0.01%
2018/02/09	13	230.54	2	231.00	232.50	11	32,079	0.03%
2018/02/08	3.1	238.69	1.8	239.43	238.50	1.3	31,259	0.00%
2018/02/07	4	242.00	3	241.33	240.00	1	31,221	0.00%
2018/02/06	32	239.06	23	238.30	239.00	9	30,169	0.03%
2018/02/05	7	253.00	1	253.00	253.00	6	28,665	0.02%
2018/02/02	1	258.00	1	259.50	259.50	0	28,141	0.00%
2018/02/01	0	0.00	12.1	260.41	259.50	-12.1	28,051	-0.04%
2018/01/31	1	257.50	3	256.50	255.00	-2	27,779	-0.01%
2018/01/30	14	253.61	1	257.00	253.00	13	27,379	0.05%
2018/01/29	11	257.09	2	258.75	258.50	9	27,115	0.03%
2018/01/26	8	254.44	1	256.50	255.00	7	26,890	0.03%
2018/01/25	3	260.83	2	261.50	258.00	1	26,495	0.00%
2018/01/24	9	257.56	2	258.75	258.00	7	26,090	0.03%
2018/01/23	3	265.17	8	265.50	266.00	-5	25,771	-0.02%
2018/01/22	5.1	260.11	5.1	260.79	261.50	0	25,676	0.00%
2018/01/19	2	254.75	23	252.98	255.50	-21	25,252	-0.08%
2018/01/18	4	247.75	11	247.50	248.50	-7	24,628	-0.03%
2018/01/17	0	0.00	3.3	241.65	242.00	-3.3	24,080	-0.01%
2018/01/16	0	0.00	0	240.00	240.50	0	23,694	0.00%
2018/01/11	2	233.75	0	0.00	235.00	2	23,580	0.01%
2018/01/10	14	236.50	4	236.13	236.50	10	23,554	0.04%
2018/01/09	1	240.00	1	240.50	242.00	0	23,454	0.00%
2018/01/08	1	241.50	14	241.61	242.00	-13	23,468	-0.06%
2018/01/05	0	0.00	8.2	239.31	240.00	-8.2	23,517	-0.03%
2018/01/04	8	239.06	2.8	238.86	239.50	5.2	23,848	0.02%
2018/01/03	6	236.00	10	236.70	237.00	-4	24,422	-0.02%
2018/01/02	0	0.00	10	232.35	232.50	-10	24,194	-0.04%