台積電 (2330)-日盛-士林券商分點個股進出

台股 » 個股 » 台積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台積電

(2330)

可現股當沖

股價
821
漲跌
▼17
漲幅
-2.03%
成交量
77,340張
產業
上市半導體類股
9661人加入追蹤

立即追蹤
本地時間:14:30(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－日盛-士林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

日盛-士林券商分點個股進出
日盛-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	1	532.94	0.1	529.15	531.00	1	28,687	0.00%
2023/04/06	1.1	526.33	2.5	528.55	530.00	-1.3	28,691	0.00%
2023/03/31	0	535.00	1.5	534.00	533.00	-1.5	28,682	-0.01%
2023/03/30	0	0.00	5.4	534.76	535.00	-5.4	28,524	-0.02%
2023/03/29	1	528.98	2	530.00	530.00	-1	28,807	0.00%
2023/03/28	5.1	525.00	0	528.50	525.00	5.1	29,037	0.02%
2023/03/27	1.1	533.80	0	535.00	531.00	1.1	29,101	0.00%
2023/03/24	1	536.00	2.3	538.33	539.00	-1.3	29,626	0.00%
2023/03/23	1.2	536.73	6.2	535.44	538.00	-5	29,664	-0.02%
2023/03/22	0.5	528.00	16.9	529.96	533.00	-16.4	29,729	-0.06%
2023/03/21	1.1	514.91	2.3	514.44	517.00	-1.2	29,578	0.00%
2023/03/20	2.1	511.67	3.4	514.16	512.00	-1.3	29,623	0.00%
2023/03/17	0.1	514.13	11.3	516.85	518.00	-11.3	29,857	-0.04%
2023/03/16	9.4	505.40	0.1	508.00	505.00	9.3	29,759	0.03%
2023/03/15	0.4	512.76	1	515.00	511.00	-0.6	30,002	0.00%
2023/03/14	5.3	510.82	1	512.00	510.00	4.3	30,291	0.01%
2023/03/13	0.1	510.93	4.6	515.33	516.00	-4.4	30,423	-0.01%
2023/03/10	7.3	513.01	0	0.00	513.00	7.3	30,537	0.02%
2023/03/09	3	524.33	2	524.00	522.00	1	30,832	0.00%
2023/03/08	2.2	520.00	0	0.00	521.00	2.2	31,424	0.01%
2023/03/07	0.2	524.69	7.7	523.17	524.00	-7.6	31,652	-0.02%
2023/03/06	3	519.33	2	522.46	521.00	1	31,886	0.00%
2023/03/03	3	517.35	1	518.03	516.00	2	32,186	0.01%
2023/03/02	2.1	518.51	1	519.01	519.00	1	32,254	0.00%
2023/03/01	5.4	507.93	8.2	519.41	522.00	-2.9	32,536	-0.01%
2023/02/24	3.1	515.75	1.1	519.06	511.00	2	32,498	0.01%
2023/02/23	0.1	518.18	17.1	517.95	518.00	-17	32,298	-0.05%
2023/02/22	6.6	506.75	0	508.00	507.00	6.6	32,473	0.02%
2023/02/21	1.3	514.98	0.2	515.00	516.00	1.1	32,815	0.00%
2023/02/20	3.1	513.14	5	516.60	517.00	-1.9	34,018	-0.01%
2023/02/17	8.5	517.95	1	519.00	518.00	7.5	35,571	0.02%
2023/02/16	2.2	526.90	6.6	529.72	528.00	-4.4	36,136	-0.01%
2023/02/15	21.3	525.93	3.3	524.64	525.00	18	36,969	0.05%
2023/02/14	1.2	544.83	0.6	544.78	545.00	0.6	36,474	0.00%
2023/02/13	0.1	539.93	4	540.00	541.00	-3.9	36,980	-0.01%
2023/02/10	3.1	542.97	9.4	543.72	545.00	-6.4	37,131	-0.02%
2023/02/09	0	0.00	3.2	538.95	540.00	-3.2	37,247	-0.01%
2023/02/08	2.1	535.98	30.6	537.90	540.00	-28.5	37,407	-0.08%
2023/02/07	10.1	523.50	4	524.00	523.00	6.1	37,484	0.02%
2023/02/06	11.5	528.72	5	528.80	526.00	6.5	37,468	0.02%
2023/02/03	4.1	539.22	19.7	539.92	542.00	-15.6	37,646	-0.04%
2023/02/02	1	540.00	36.9	539.44	540.00	-35.9	37,759	-0.10%
2023/02/01	1	524.06	6.3	529.58	530.00	-5.2	37,711	-0.01%
2023/01/31	9.4	528.76	2.9	531.44	522.00	6.5	37,910	0.02%
2023/01/30	3	538.33	55.7	539.92	543.00	-52.6	37,683	-0.14%
2023/01/17	3.1	501.35	3.4	502.26	503.00	-0.3	36,883	0.00%
2023/01/16	2	503.99	28.5	504.51	505.00	-26.4	37,198	-0.07%
2023/01/13	11	502.58	38.7	502.89	500.00	-27.6	37,224	-0.07%
2023/01/12	3.2	485.51	9.1	487.32	486.50	-5.9	36,813	-0.02%
2023/01/11	4.3	484.79	6.1	484.16	484.50	-1.8	37,236	0.00%
2023/01/10	5	484.30	8.8	485.36	486.00	-3.7	37,553	-0.01%
2023/01/09	2.1	472.36	33.6	474.08	481.00	-31.5	37,698	-0.08%
2023/01/06	7	456.65	2.1	458.48	458.50	5	37,829	0.01%
2023/01/05	0	457.00	16	457.91	458.50	-16	38,114	-0.04%
2023/01/04	2.1	451.06	6.1	451.42	449.50	-3.9	38,613	-0.01%
2023/01/03	5.1	444.44	2.8	448.68	453.00	2.3	39,888	0.01%
2022/12/30	2.3	452.11	4.1	452.39	448.50	-1.8	40,170	0.00%
2022/12/29	7.2	445.19	1	445.50	446.00	6.1	40,314	0.02%
2022/12/28	7.2	449.31	0.1	450.33	451.00	7.1	40,705	0.02%
2022/12/27	2	457.50	3	459.17	457.00	-1	40,835	0.00%
2022/12/26	1.2	454.19	2	455.02	456.50	-0.9	41,264	0.00%
2022/12/23	16.7	456.80	2	455.50	455.00	14.7	41,920	0.03%
2022/12/22	1.2	465.40	19	466.58	468.00	-17.8	42,189	-0.04%
2022/12/21	1.1	462.08	2	458.78	459.00	-0.9	42,527	0.00%
2022/12/20	9	460.74	9	457.96	457.50	0	42,340	0.00%
2022/12/19	17.4	466.51	12.1	467.96	466.50	5.3	42,359	0.01%
2022/12/16	14.1	467.99	5.1	469.33	471.00	9	42,503	0.02%
2022/12/15	2	476.01	7	479.64	480.50	-5	42,205	-0.01%
2022/12/14	2.1	479.00	1.1	480.32	480.50	0.9	42,204	0.00%
2022/12/13	9.6	473.51	9	472.17	471.50	0.6	42,024	0.00%
2022/12/12	4.3	475.12	2	475.00	475.00	2.3	41,755	0.01%
2022/12/09	29	479.95	31.1	483.14	481.50	-2	42,057	0.00%
2022/12/08	3.3	471.96	1.1	469.65	471.50	2.2	42,010	0.01%
2022/12/07	106.3	476.93	103.4	478.00	475.00	2.9	41,933	0.01%	大買/大賣/
2022/12/06	116.7	485.10	114	485.94	478.00	2.7	41,599	0.01%	大買/大賣/
2022/12/05	108	492.64	101.1	494.02	489.00	6.8	41,283	0.02%	大買/大賣/
2022/12/02	16.2	492.24	2.1	494.37	492.50	14.1	41,276	0.03%
2022/12/01	52.9	504.77	61.3	500.78	498.50	-8.4	41,382	-0.02%
2022/11/30	2.2	484.85	3	488.99	490.00	-0.8	40,964	0.00%
2022/11/29	7	477.29	7.1	484.17	487.00	-0.1	40,277	0.00%
2022/11/28	29.5	485.36	9.5	483.32	480.50	19.9	40,140	0.05%
2022/11/25	4	496.25	14.7	497.12	498.00	-10.6	40,144	-0.03%
2022/11/24	5.1	494.98	10.1	494.90	496.00	-5	40,134	-0.01%
2022/11/23	40.1	492.06	33.3	491.44	492.00	6.8	40,081	0.02%
2022/11/22	5.4	481.98	16.7	487.85	491.00	-11.3	39,966	-0.03%
2022/11/21	10.2	485.43	21.3	486.04	482.00	-11.1	39,560	-0.03%
2022/11/18	5.2	490.94	17.6	490.85	487.00	-12.3	39,221	-0.03%
2022/11/17	59.5	482.42	35.5	480.63	485.00	24	38,864	0.06%
2022/11/16	26.5	487.99	16.5	488.55	487.00	10	38,432	0.03%
2022/11/15	62.2	471.85	97.8	475.13	480.00	-35.7	37,352	-0.10%
2022/11/14	15.2	447.15	10.2	446.86	445.00	5	35,699	0.01%
2022/11/11	24.1	439.43	53.7	439.84	441.50	-29.6	34,964	-0.08%
2022/11/10	14.3	408.27	12	408.59	407.50	2.3	34,084	0.01%
2022/11/09	12.1	406.98	28.9	411.32	417.00	-16.8	33,896	-0.05%
2022/11/08	4.1	398.48	28.4	397.67	399.00	-24.3	33,380	-0.07%
2022/11/07	5.2	389.15	15.1	391.10	390.00	-9.9	33,175	-0.03%
2022/11/04	8	380.81	3	382.67	382.00	5	32,981	0.02%
2022/11/03	28.3	385.13	8	384.44	384.00	20.3	32,855	0.06%
2022/11/02	1	391.50	2.1	394.63	395.00	-1.1	32,546	0.00%
2022/11/01	4.1	387.95	3.3	392.07	391.50	0.8	32,493	0.00%
2022/10/31	4.3	383.88	14.1	387.52	390.00	-9.8	32,349	-0.03%
2022/10/28	14.7	379.08	1.1	375.57	379.50	13.6	32,143	0.04%
2022/10/27	1.4	385.80	11.2	386.02	385.50	-9.8	31,934	-0.03%
2022/10/26	4.7	375.55	19.2	375.74	376.00	-14.5	31,837	-0.05%
2022/10/25	38.1	376.19	10.1	374.47	371.00	27.9	31,259	0.09%
2022/10/24	3.5	390.07	2	389.00	387.00	1.5	30,471	0.00%
2022/10/21	7.4	392.43	2.4	392.57	389.50	5	30,258	0.02%
2022/10/20	17.7	392.82	11.6	394.52	397.50	6.1	29,946	0.02%
2022/10/19	14.3	397.92	5	400.20	395.50	9.2	29,365	0.03%
2022/10/18	2.2	402.35	2.1	403.33	407.00	0.1	28,847	0.00%
2022/10/17	10.7	399.21	7	400.07	397.00	3.7	28,600	0.01%
2022/10/14	13.1	411.51	15.4	413.57	412.00	-2.4	28,282	-0.01%
2022/10/13	14.8	398.86	13.2	399.54	395.00	1.6	27,964	0.01%
2022/10/12	19.2	398.18	13	397.89	397.50	6.2	27,663	0.02%
2022/10/11	46.4	406.48	5.4	404.91	401.50	41	27,423	0.15%
2022/10/07	7.2	440.32	1	443.00	438.00	6.1	26,691	0.02%
2022/10/06	1.2	450.06	7.5	449.70	451.00	-6.3	26,693	-0.02%
2022/10/05	7.1	444.10	29.9	448.24	445.00	-22.7	26,921	-0.08%
2022/10/04	18.6	428.47	15.1	429.20	429.00	3.5	26,530	0.01%
2022/10/03	7.6	419.70	5.2	419.27	417.00	2.5	26,223	0.01%
2022/09/30	16.6	424.61	0	426.50	422.00	16.6	26,254	0.06%
2022/09/29	21.2	436.25	13.1	437.38	435.00	8.2	26,253	0.03%
2022/09/28	10	441.86	14	440.43	438.00	-4	26,244	-0.02%
2022/09/27	9.3	449.10	3	448.83	448.00	6.3	26,506	0.02%
2022/09/26	9.8	444.94	5.1	448.12	446.50	4.8	26,962	0.02%
2022/09/23	13	458.17	5	456.90	455.00	8	27,451	0.03%
2022/09/22	4.7	462.48	0.1	463.50	464.50	4.7	27,727	0.02%
2022/09/21	3.6	470.77	1.1	471.36	471.00	2.5	27,741	0.01%
2022/09/20	1.1	472.10	6.9	473.33	476.50	-5.8	27,593	-0.02%
2022/09/19	4.6	467.98	0	0.00	467.00	4.6	27,894	0.02%
2022/09/16	8	470.48	2	471.48	472.00	5.9	28,073	0.02%
2022/09/15	1.4	476.76	1.1	478.04	476.50	0.4	28,147	0.00%
2022/09/14	11.1	479.16	2.1	480.49	480.00	9	28,278	0.03%
2022/09/13	0.6	492.61	2.5	492.99	493.00	-2	28,455	-0.01%
2022/09/12	1	485.09	6.3	488.98	486.50	-5.3	28,749	-0.02%
2022/09/08	9.1	474.04	14	474.14	475.00	-4.9	29,113	-0.02%
2022/09/07	32.9	475.30	15.1	473.94	472.50	17.8	29,096	0.06%
2022/09/06	5.6	488.80	3.4	489.29	489.00	2.2	29,112	0.01%
2022/09/05	1.6	486.37	1.1	487.86	486.00	0.5	29,439	0.00%
2022/09/02	11.1	486.87	1	485.00	485.00	10.1	29,720	0.03%
2022/09/01	27.4	492.62	1.1	490.64	490.50	26.3	29,578	0.09%
2022/08/31	1.4	493.31	1	502.00	505.00	0.4	29,198	0.00%
2022/08/30	9.5	497.04	1	499.94	496.00	8.4	28,856	0.03%
2022/08/29	13.1	498.04	2.1	499.88	498.50	11	28,778	0.04%
2022/08/26	0.4	511.99	0.2	513.25	512.00	0.3	28,629	0.00%
2022/08/25	0.3	506.05	0.2	508.75	508.00	0.1	28,769	0.00%
2022/08/24	3.1	504.35	0	504.00	503.00	3.1	29,098	0.01%
2022/08/23	4.6	503.20	0.1	504.83	504.00	4.5	30,061	0.01%
2022/08/22	8.5	510.82	0	0.00	510.00	8.5	30,315	0.03%
2022/08/19	1	522.00	1.5	520.05	519.00	-0.5	30,432	0.00%
2022/08/18	3.1	519.68	3	520.00	520.00	0.1	30,670	0.00%
2022/08/17	4.1	526.47	4.6	526.30	527.00	-0.6	30,742	0.00%
2022/08/16	4.4	523.78	4.3	524.23	525.00	0.1	30,586	0.00%
2022/08/15	4.2	521.54	14.5	522.44	523.00	-10.3	30,524	-0.03%
2022/08/12	4	515.50	3.1	516.62	517.00	0.9	30,547	0.00%
2022/08/11	1	513.96	9.1	512.55	514.00	-8.1	30,704	-0.03%
2022/08/10	9.4	500.93	7	500.86	500.00	2.4	30,818	0.01%
2022/08/09	7.2	506.32	16	505.88	510.00	-8.8	30,879	-0.03%
2022/08/08	3.2	512.65	1.3	511.47	512.00	1.8	30,879	0.01%
2022/08/05	7	510.71	31.6	512.12	516.00	-24.6	31,041	-0.08%
2022/08/04	1	496.59	5.4	499.87	500.00	-4.3	31,033	-0.01%
2022/08/03	2	496.97	12.1	497.74	501.00	-10	31,051	-0.03%
2022/08/02	21.1	491.32	8	493.19	492.00	13.1	31,285	0.04%
2022/08/01	5.2	502.02	0	502.00	504.00	5.2	31,013	0.02%
2022/07/29	0	507.03	9.2	508.98	509.00	-9.2	31,151	-0.03%
2022/07/28	1.3	506.72	6.4	506.22	501.00	-5.1	31,006	-0.02%
2022/07/27	3	493.66	5.1	497.26	502.00	-2.1	30,718	-0.01%
2022/07/26	7.2	493.37	7.2	493.06	495.00	0	30,869	0.00%
2022/07/25	2	498.52	2	500.00	499.50	0	31,179	0.00%
2022/07/22	1.2	500.41	6	502.10	503.00	-4.8	31,681	-0.02%
2022/07/21	5.2	495.82	6.1	499.36	501.00	-1	32,190	0.00%
2022/07/20	6.5	496.88	16.2	498.75	495.00	-9.7	32,415	-0.03%
2022/07/19	10.1	489.71	4	490.13	491.00	6.1	32,545	0.02%
2022/07/18	11	494.77	6.1	494.50	495.50	4.9	32,701	0.01%
2022/07/15	6.5	485.11	15.2	488.06	492.50	-8.7	32,356	-0.03%
2022/07/14	6.1	469.25	19.2	475.08	475.00	-13.1	31,952	-0.04%
2022/07/13	6	468.51	14.3	470.16	470.50	-8.3	31,697	-0.03%
2022/07/12	4.2	454.45	3.1	453.15	449.50	1.2	31,226	0.00%
2022/07/11	3.1	465.66	2	468.70	462.00	1.1	31,311	0.00%
2022/07/08	10.3	466.23	18.5	466.42	467.00	-8.2	31,263	-0.03%
2022/07/07	8.5	453.29	23.5	451.47	457.50	-15	31,229	-0.05%
2022/07/06	11.3	438.60	28.2	438.31	435.50	-16.9	30,937	-0.05%
2022/07/05	15.7	441.05	13.3	446.29	446.00	2.3	30,873	0.01%
2022/07/04	25.3	446.76	20.7	443.06	440.00	4.6	30,506	0.01%
2022/07/01	39.5	460.13	6.8	460.18	453.50	32.7	30,347	0.11%
2022/06/30	16.4	480.36	66.1	476.42	476.00	-49.7	29,946	-0.17%
2022/06/29	2.8	494.01	1.1	491.10	491.00	1.7	29,671	0.01%
2022/06/28	0.1	498.50	0	0.00	497.50	0.1	29,540	0.00%
2022/06/27	4.1	498.60	16.4	502.38	498.50	-12.3	29,972	-0.04%
2022/06/24	5.9	488.56	7.1	488.31	486.50	-1.1	29,589	0.00%
2022/06/23	21.4	489.12	7.2	488.97	485.50	14.2	29,563	0.05%
2022/06/22	9.6	498.31	3.1	495.68	494.50	6.6	29,273	0.02%
2022/06/21	3.4	501.49	4	503.01	505.00	-0.7	29,091	0.00%
2022/06/20	32.4	498.36	32	498.94	498.00	0.4	28,969	0.00%
2022/06/17	26.3	501.44	3.1	502.00	501.00	23.3	28,737	0.08%
2022/06/16	6.7	511.65	4.1	510.82	508.00	2.6	28,369	0.01%
2022/06/15	25.3	509.29	10	512.50	509.00	15.3	28,692	0.05%
2022/06/14	12.2	508.76	2	510.03	513.00	10.2	29,113	0.04%
2022/06/13	18.2	517.07	3	515.67	516.00	15.2	29,231	0.05%
2022/06/10	31.6	530.56	11	532.00	530.00	20.6	29,915	0.07%
2022/06/09	1.4	539.99	0.2	540.49	541.00	1.2	30,121	0.00%
2022/06/08	1.1	543.86	9.1	541.67	544.00	-8	30,495	-0.03%
2022/06/07	26.9	534.98	17	537.41	535.00	9.9	30,939	0.03%
2022/06/06	6	540.50	2.1	542.93	540.00	4	31,482	0.01%
2022/06/02	32.7	541.03	4	540.50	540.00	28.7	32,503	0.09%
2022/06/01	11.3	551.83	7.2	551.02	549.00	4	33,586	0.01%
2022/05/31	2.1	543.93	2.9	555.67	560.00	-0.7	34,031	0.00%
2022/05/30	0	0.00	52.3	539.85	547.00	-52.3	33,392	-0.16%
2022/05/27	3.1	527.01	14.1	526.43	530.00	-11	33,493	-0.03%
2022/05/26	11	516.49	1	519.00	514.00	10	34,140	0.03%
2022/05/25	3.1	524.32	2	525.49	524.00	1.1	35,151	0.00%
2022/05/24	2.6	525.04	0	0.00	520.00	2.6	36,006	0.01%
2022/05/23	33.1	529.22	4.1	528.28	528.00	29	36,242	0.08%
2022/05/20	1.1	527.94	15.1	528.61	530.00	-14	36,525	-0.04%
2022/05/19	32.6	522.04	12	524.08	522.00	20.6	36,544	0.06%
2022/05/18	2.4	537.32	10.5	536.73	538.00	-8.1	36,409	-0.02%
2022/05/17	7.3	529.66	8.6	527.30	530.00	-1.3	36,201	0.00%
2022/05/16	6.8	521.92	5.8	521.32	520.00	1	36,213	0.00%
2022/05/13	2.6	511.85	3.2	510.98	511.00	-0.6	36,226	0.00%
2022/05/12	12.5	511.57	0.2	513.13	505.00	12.3	36,205	0.03%
2022/05/11	8.6	523.25	6.2	522.74	521.00	2.4	36,111	0.01%
2022/05/10	25.6	511.42	26.2	511.20	518.00	-0.7	36,236	0.00%
2022/05/09	13.9	521.86	3.2	521.13	520.00	10.7	36,043	0.03%
2022/05/06	21.6	528.44	2.2	530.55	528.00	19.4	36,311	0.05%
2022/05/05	3.4	540.80	5.4	542.72	542.00	-2	36,719	-0.01%
2022/05/04	4.4	532.31	4	534.25	534.00	0.4	36,878	0.00%
2022/05/03	5	533.44	5	536.60	531.00	0	37,474	0.00%
2022/04/29	6.9	542.47	6.5	542.10	538.00	0.4	37,822	0.00%
2022/04/28	10	527.30	11	527.01	531.00	-1	38,037	0.00%
2022/04/27	56.9	529.58	5.1	527.86	526.00	51.9	38,056	0.14%
2022/04/26	11.1	546.33	1	546.00	546.00	10.1	37,799	0.03%
2022/04/25	26.9	548.51	17.1	549.18	547.00	9.8	37,929	0.03%
2022/04/22	30.6	557.82	1	558.00	558.00	29.6	38,201	0.08%
2022/04/21	14.3	565.62	4.4	569.02	565.00	9.9	39,298	0.03%
2022/04/20	28.2	562.81	26.3	567.18	570.00	1.9	39,626	0.00%
2022/04/19	9	564.93	5.1	566.00	565.00	3.9	39,813	0.01%
2022/04/18	6.4	563.33	1.3	563.92	561.00	5.1	40,089	0.01%
2022/04/15	16	562.84	3	564.36	562.00	13	40,464	0.03%
2022/04/14	2.3	575.04	0.1	575.92	573.00	2.2	40,632	0.01%
2022/04/13	2.4	573.39	20.8	569.62	573.00	-18.4	41,201	-0.04%
2022/04/12	12.5	558.43	9.2	560.34	557.00	3.3	41,763	0.01%
2022/04/11	40	559.81	6.4	561.72	558.00	33.6	42,575	0.08%
2022/04/08	9.8	567.08	0	0.00	567.00	9.8	43,114	0.02%
2022/04/07	70.2	569.37	41	566.00	566.00	29.2	42,975	0.07%
2022/04/06	43.5	576.77	22.2	579.14	578.00	21.3	42,670	0.05%
2022/04/01	14.7	585.37	4.2	587.31	589.00	10.5	42,608	0.02%
2022/03/31	2.2	595.06	1	596.98	597.00	1.2	42,383	0.00%
2022/03/30	3.2	598.63	25.9	599.22	600.00	-22.8	42,190	-0.05%
2022/03/29	2.5	586.47	5	586.20	589.00	-2.5	41,780	-0.01%
2022/03/28	17.7	581.82	13.1	584.61	584.00	4.6	41,696	0.01%
2022/03/25	4.1	595.73	4.3	596.88	598.00	-0.1	41,541	0.00%
2022/03/24	5.3	589.76	4.1	588.03	591.00	1.2	41,462	0.00%
2022/03/23	5.4	588.18	8.1	589.24	590.00	-2.7	41,530	-0.01%
2022/03/22	13.1	580.01	11.1	582.01	583.00	2.1	41,462	0.00%
2022/03/21	3	585.01	7.3	586.41	586.00	-4.3	41,489	-0.01%
2022/03/18	1.4	578.95	1.3	578.88	581.00	0.2	41,509	0.00%
2022/03/17	9.2	578.35	24.4	578.70	582.00	-15.1	41,034	-0.04%
2022/03/16	39	557.73	10	559.00	558.00	29	40,193	0.07%
2022/03/15	127.3	559.48	41.4	558.12	558.00	85.9	39,654	0.22%	大買/
2022/03/14	11.5	574.33	1.2	574.65	572.00	10.2	38,771	0.03%
2022/03/11	43.3	577.00	11.1	575.40	575.00	32.2	38,519	0.08%
2022/03/10	14.9	586.90	11.2	585.95	587.00	3.7	38,267	0.01%
2022/03/09	16.9	569.79	2.1	569.16	568.00	14.8	37,892	0.04%
2022/03/08	53.5	565.70	5	563.01	563.00	48.5	37,776	0.13%
2022/03/07	73.6	577.89	10.1	577.90	576.00	63.5	36,818	0.17%
2022/03/04	57.6	595.10	4	595.00	595.00	53.6	36,413	0.15%
2022/03/03	86.8	602.97	77.1	602.60	602.00	9.7	35,872	0.03%
2022/03/02	54.3	601.25	43	602.88	601.00	11.3	35,752	0.03%
2022/03/01	19.8	603.11	2.2	606.49	604.00	17.7	35,275	0.05%
2022/02/25	51.1	605.28	22	604.18	604.00	29.1	34,503	0.08%
2022/02/24	99.3	614.96	73	605.14	604.00	26.2	33,345	0.08%
2022/02/23	76.9	624.08	68	627.31	625.00	8.9	32,459	0.03%
2022/02/22	14.3	626.67	1.6	626.79	627.00	12.7	32,519	0.04%
2022/02/21	10.4	633.64	1.2	632.58	632.00	9.2	32,286	0.03%
2022/02/18	48.5	636.34	39.1	637.93	637.00	9.4	32,218	0.03%
2022/02/17	2	643.01	9.1	643.57	645.00	-7.1	32,220	-0.02%
2022/02/16	3.2	642.13	5.1	644.00	646.00	-1.8	32,177	-0.01%
2022/02/15	11.6	633.88	2.2	638.00	633.00	9.4	32,021	0.03%
2022/02/14	10.7	636.69	6.1	637.69	637.00	4.6	31,963	0.01%
2022/02/11	0.1	646.96	2.6	646.03	650.00	-2.5	31,766	-0.01%
2022/02/10	6.7	640.35	12.7	644.12	649.00	-6	31,980	-0.02%
2022/02/09	40.6	630.14	40	633.58	633.00	0.6	31,733	0.00%
2022/02/08	17.6	636.95	3	641.00	628.00	14.6	31,787	0.05%
2022/02/07	16.8	636.92	10.2	635.14	635.00	6.6	31,425	0.02%
2022/01/26	6.2	635.81	2.1	639.95	636.00	4.1	30,649	0.01%
2022/01/25	32	641.35	17	640.76	641.00	15	30,403	0.05%
2022/01/24	6.3	640.76	12.2	647.07	653.00	-6	29,800	-0.02%
2022/01/21	17.5	641.43	3	641.68	641.00	14.5	29,444	0.05%
2022/01/20	16.2	649.52	17.4	651.01	651.00	-1.2	28,894	0.00%
2022/01/19	7.2	654.44	10.1	654.50	654.00	-2.9	28,369	-0.01%
2022/01/18	46.4	675.61	31	662.71	662.00	15.4	28,030	0.06%
2022/01/17	5.5	682.40	8.7	682.58	683.00	-3.2	27,585	-0.01%
2022/01/14	50.9	668.17	64.3	670.23	672.00	-13.4	26,825	-0.05%
2022/01/13	39.2	656.09	42.1	660.45	661.00	-2.9	25,511	-0.01%
2022/01/12	40.5	651.30	68	655.12	660.00	-27.5	25,150	-0.11%
2022/01/11	42.1	640.36	42.3	646.13	651.00	-0.2	24,793	0.00%
2022/01/10	23	629.70	33.5	636.79	643.00	-10.5	24,559	-0.04%
2022/01/07	48.6	639.02	33.5	634.01	634.00	15.2	24,807	0.06%
2022/01/06	15.6	639.62	14.2	641.30	644.00	1.5	24,402	0.01%
2022/01/05	22.2	654.32	18.4	657.62	650.00	3.8	23,830	0.02%
2022/01/04	11.3	649.62	47.9	650.60	656.00	-36.5	23,113	-0.16%
2022/01/03	6.2	630.06	46.6	626.94	631.00	-40.4	22,096	-0.18%
2021/12/30	2.1	615.94	3	617.99	615.00	-0.9	21,411	0.00%
2021/12/29	2	616.49	15.7	617.08	616.00	-13.7	21,625	-0.06%
2021/12/28	6	614.49	25.7	614.25	615.00	-19.7	21,780	-0.09%
2021/12/27	0	0.00	9.1	608.00	606.00	-9.1	21,565	-0.04%
2021/12/24	1.1	605.91	4.1	607.71	604.00	-3	21,905	-0.01%
2021/12/23	1.2	604.00	2	606.50	606.00	-0.8	22,229	0.00%
2021/12/22	1.1	600.00	1	600.00	600.00	0.1	22,772	0.00%
2021/12/21	14	595.29	12	597.00	597.00	2	22,887	0.01%
2021/12/20	91.3	599.98	92	598.24	598.00	-0.7	22,928	0.00%
2021/12/17	68	600.00	71	602.46	607.00	-3	22,850	-0.01%
2021/12/16	4	603.00	10	604.19	605.00	-6	22,810	-0.03%
2021/12/15	4.2	597.84	0	0.00	600.00	4.2	23,123	0.02%
2021/12/14	11.4	597.76	156.1	598.00	599.00	-144.7	23,438	-0.62%	大賣/鉅額交易
2021/12/13	6.2	603.73	1	607.98	601.00	5.2	23,437	0.02%
2021/12/10	3	602.68	4.1	604.25	605.00	-1	23,532	0.00%
2021/12/09	8.1	604.73	1.2	605.65	608.00	7	23,598	0.03%
2021/12/08	2	605.02	5	613.39	602.00	-3	23,667	-0.01%
2021/12/07	95.2	598.20	106	600.64	607.00	-10.8	23,591	-0.05%	大賣/
2021/12/06	91.8	601.06	72	605.88	600.00	19.8	23,593	0.08%
2021/12/03	33.3	607.04	33.1	609.51	608.00	0.2	23,830	0.00%
2021/12/02	1.1	607.45	33.9	611.78	615.00	-32.8	23,887	-0.14%
2021/12/01	2	596.51	2.1	598.90	600.00	-0.1	24,062	0.00%
2021/11/30	44.3	593.92	39.2	596.04	596.00	5.1	24,563	0.02%
2021/11/29	1.3	595.61	1.2	596.31	593.00	0	23,931	0.00%
2021/11/26	11.8	595.40	1	601.00	596.00	10.8	24,042	0.05%
2021/11/25	0.5	603.52	2	605.00	603.00	-1.5	24,477	-0.01%
2021/11/24	174.2	605.98	169.1	603.35	603.00	5.1	24,888	0.02%	大買/大賣/
2021/11/23	1.1	611.11	1.1	612.00	612.00	0	24,999	0.00%
2021/11/22	1	615.02	3.3	617.88	615.00	-2.3	25,405	-0.01%
2021/11/19	2	618.50	28.1	618.89	618.00	-26.1	25,525	-0.10%
2021/11/18	1	608.00	5.1	610.99	613.00	-4.1	25,347	-0.02%
2021/11/17	3.1	610.29	2.3	614.53	610.00	0.9	25,574	0.00%
2021/11/16	2	609.00	5.1	610.96	610.00	-3.1	26,005	-0.01%
2021/11/15	0	0.00	0.2	607.79	608.00	-0.2	26,303	0.00%
2021/11/12	2	605.50	2	610.48	604.00	0	26,772	0.00%
2021/11/11	8.1	604.62	3	603.33	606.00	5.1	27,033	0.02%
2021/11/10	4.1	611.23	4.2	611.65	612.00	-0.1	27,047	0.00%
2021/11/09	1	610.99	18	612.07	611.00	-17	27,155	-0.06%
2021/11/08	0.1	599.61	4.5	600.85	602.00	-4.4	26,754	-0.02%
2021/11/05	1	595.00	25.3	598.35	600.00	-24.3	26,758	-0.09%
2021/11/04	6.3	586.27	1	587.00	587.00	5.3	26,490	0.02%
2021/11/03	1.2	593.08	2.3	595.23	592.00	-1.1	26,481	0.00%
2021/11/02	2.2	591.61	2	593.46	592.00	0.2	26,538	0.00%
2021/11/01	2.2	590.05	2.1	591.94	590.00	0.1	26,537	0.00%
2021/10/29	6.2	590.69	1	591.00	590.00	5.2	26,607	0.02%
2021/10/28	172.1	593.97	168.1	594.70	595.00	4	26,557	0.02%	大買/大賣/
2021/10/27	1	596.00	1.1	597.75	599.00	-0.1	26,672	0.00%
2021/10/26	1	599.00	5.1	597.73	599.00	-4.1	26,739	-0.02%
2021/10/25	175.2	591.08	169	593.69	593.00	6.2	26,792	0.02%	大買/大賣/
2021/10/22	1.2	596.00	4	599.97	600.00	-2.8	27,115	-0.01%
2021/10/21	2	597.50	4	602.25	596.00	-2	27,178	-0.01%
2021/10/20	2.1	601.88	3.1	603.24	598.00	-1	27,268	0.00%
2021/10/19	3	597.67	7.1	598.28	600.00	-4.1	27,250	-0.02%
2021/10/18	4.1	596.03	2.2	599.46	590.00	1.9	27,394	0.01%
2021/10/15	0.6	597.33	22.4	593.39	600.00	-21.8	27,505	-0.08%
2021/10/14	70	573.06	79	573.51	573.00	-9	26,875	-0.03%
2021/10/13	2.1	571.07	0.1	572.96	571.00	2	27,320	0.01%
2021/10/12	179.4	566.09	171.2	570.87	575.00	8.2	27,970	0.03%	大買/大賣/
2021/10/08	1.1	574.32	6	579.17	575.00	-4.9	27,894	-0.02%
2021/10/07	1.2	577.43	7.1	577.60	580.00	-5.9	28,229	-0.02%
2021/10/06	184.2	566.14	170.1	570.23	571.00	14.1	28,639	0.05%	大買/大賣/
2021/10/05	12.2	563.79	5	569.20	572.00	7.2	28,619	0.03%
2021/10/04	172.8	570.03	168	572.00	572.00	4.8	28,539	0.02%	大買/大賣/
2021/10/01	208.5	574.82	192	574.01	574.00	16.5	28,542	0.06%	大買/大賣/
2021/09/30	5.8	578.45	1.1	579.55	580.00	4.7	28,214	0.02%
2021/09/29	144.9	579.85	121.1	579.98	580.00	23.8	27,922	0.09%	大買/大賣/
2021/09/28	120	594.00	118	594.00	594.00	2	27,582	0.01%	大買/大賣/
2021/09/27	11.2	593.50	12	599.33	602.00	-0.8	27,608	0.00%
2021/09/24	0.1	597.25	6.1	594.83	598.00	-5.9	27,588	-0.02%
2021/09/23	5.4	590.04	2	591.00	588.00	3.4	27,724	0.01%
2021/09/22	139	584.43	121.1	586.85	586.00	17.9	27,840	0.06%	大買/大賣/
2021/09/17	3.3	602.52	3.2	604.16	600.00	0.1	27,413	0.00%
2021/09/16	127.6	601.22	132.1	600.44	600.00	-4.6	27,048	-0.02%	大買/大賣/
2021/09/15	139.3	608.33	121	608.33	607.00	18.3	26,949	0.07%	大買/大賣/
2021/09/14	4.1	614.99	0	0.00	613.00	4.1	27,131	0.02%
2021/09/13	35.4	615.01	29	615.00	615.00	6.3	27,354	0.02%
2021/09/10	4	618.99	7.1	621.01	622.00	-3.1	27,838	-0.01%
2021/09/09	119.2	612.00	123.3	617.84	619.00	-4.1	28,111	-0.01%	大買/大賣/
2021/09/08	11.2	616.05	8.3	619.53	619.00	2.9	28,180	0.01%
2021/09/07	103.2	624.97	106.9	624.73	623.00	-3.6	27,980	-0.01%	大買/大賣/
2021/09/06	14.1	628.19	34.9	627.65	631.00	-20.8	27,971	-0.07%
2021/09/03	2	616.43	47.2	618.46	620.00	-45.2	27,449	-0.16%
2021/09/02	1.4	610.16	7.5	612.76	607.00	-6.1	27,066	-0.02%
2021/09/01	3.6	611.72	9.8	612.46	613.00	-6.2	26,999	-0.02%
2021/08/31	1.3	599.77	16	608.18	614.00	-14.7	26,721	-0.05%
2021/08/30	0	0.00	33.3	602.77	605.00	-33.3	26,128	-0.13%
2021/08/27	1	596.98	11.6	597.10	599.00	-10.6	25,782	-0.04%
2021/08/26	3.6	596.15	16.4	595.73	594.00	-12.7	25,682	-0.05%
2021/08/25	0.3	579.61	10.3	581.58	585.00	-10.1	25,316	-0.04%
2021/08/24	2.6	572.19	2	574.49	572.00	0.6	25,155	0.00%
2021/08/23	1.3	569.78	14.6	565.44	566.00	-13.3	25,251	-0.05%
2021/08/20	8.1	555.91	6.4	557.94	552.00	1.7	25,175	0.01%
2021/08/19	197.6	567.88	182	559.09	559.00	15.6	25,451	0.06%	大買/大賣/
2021/08/18	109.8	568.35	93.2	573.42	574.00	16.6	25,116	0.07%	大買/
2021/08/17	86.2	579.03	86	580.01	580.00	0.2	24,938	0.00%
2021/08/16	1.1	581.93	2	581.01	584.00	-0.9	24,674	0.00%
2021/08/13	100.4	581.83	86.2	581.00	581.00	14.2	24,808	0.06%
2021/08/12	90.3	585.01	89	586.00	586.00	1.3	24,928	0.01%
2021/08/11	6.2	586.49	2	588.48	590.00	4.1	25,152	0.02%
2021/08/10	0.1	590.74	5.1	591.99	591.00	-5	25,546	-0.02%
2021/08/09	71.1	586.92	70	589.31	595.00	1.1	26,196	0.00%
2021/08/06	32.1	588.41	28.2	592.38	591.00	3.9	26,530	0.01%
2021/08/05	2	595.50	6.1	596.46	596.00	-4.1	27,414	-0.02%
2021/08/04	1	595.00	6.4	596.07	596.00	-5.4	29,354	-0.02%
2021/08/03	1.1	591.86	26.5	593.61	594.00	-25.3	30,002	-0.08%
2021/08/02	1.1	581.91	6.1	586.64	590.00	-5	29,962	-0.02%
2021/07/30	3.3	580.10	2.1	579.60	580.00	1.1	30,038	0.00%
2021/07/29	3.3	579.69	4.2	580.21	583.00	-0.9	30,233	0.00%
2021/07/28	63.7	574.98	66.8	578.65	579.00	-3.1	30,333	-0.01%
2021/07/27	4.3	580.39	1	583.99	580.00	3.3	30,401	0.01%
2021/07/26	9.4	582.06	11	589.63	580.00	-1.6	30,799	-0.01%
2021/07/23	1.2	587.98	1.1	586.82	585.00	0.1	30,969	0.00%
2021/07/22	6.1	590.02	6.4	591.31	591.00	-0.3	31,114	0.00%
2021/07/21	5.4	582.46	3.2	584.57	585.00	2.2	31,118	0.01%
2021/07/20	45.4	580.40	32.1	581.63	581.00	13.3	31,202	0.04%
2021/07/19	49	580.37	33.1	582.57	582.00	16	31,407	0.05%
2021/07/16	76.3	590.60	2.6	591.23	589.00	73.7	31,294	0.24%
2021/07/15	5.2	610.42	1.4	612.03	614.00	3.8	30,968	0.01%
2021/07/14	9	608.89	16.4	613.13	613.00	-7.4	31,179	-0.02%
2021/07/13	2.1	604.98	27.6	603.01	607.00	-25.5	30,943	-0.08%
2021/07/12	2.2	592.99	16.6	595.28	593.00	-14.4	30,876	-0.05%
2021/07/09	22.4	582.13	1	583.00	584.00	21.4	30,911	0.07%
2021/07/08	2.3	589.02	11	588.64	588.00	-8.7	30,928	-0.03%
2021/07/07	2.1	590.48	5.1	591.61	594.00	-3	31,008	-0.01%
2021/07/06	2.1	591.01	8	592.12	592.00	-6	31,101	-0.02%
2021/07/05	3.5	591.78	5	594.80	591.00	-1.5	31,340	0.00%
2021/07/02	35.4	588.62	2	589.00	588.00	33.4	31,258	0.11%
2021/07/01	0.2	592.54	5.1	593.98	593.00	-4.9	31,362	-0.02%
2021/06/30	2	596.00	2.6	598.39	595.00	-0.6	31,667	0.00%
2021/06/29	2.8	596.79	7.7	594.80	595.00	-4.9	31,970	-0.02%
2021/06/28	13.1	587.39	3.3	586.74	590.00	9.7	32,137	0.03%
2021/06/25	4	593.24	3.5	594.71	591.00	0.5	32,438	0.00%
2021/06/24	1.2	588.68	1.2	591.20	590.00	0	32,754	0.00%
2021/06/23	0.2	589.13	15.4	593.25	595.00	-15.2	33,092	-0.05%
2021/06/22	11.8	581.73	3.2	582.01	578.00	8.6	33,647	0.03%
2021/06/21	67	585.67	1.1	584.24	583.00	65.9	34,968	0.19%
2021/06/18	1.3	603.86	1	605.94	603.00	0.2	34,720	0.00%
2021/06/17	2.2	599.24	5	602.40	606.00	-2.8	34,743	-0.01%
2021/06/16	4.8	605.59	4.2	607.68	605.00	0.7	35,540	0.00%
2021/06/15	4.5	607.64	5.4	607.34	609.00	-0.9	35,598	0.00%
2021/06/11	0.1	600.00	4.4	602.30	602.00	-4.3	35,823	-0.01%
2021/06/10	1.2	597.59	12.3	596.94	599.00	-11	36,035	-0.03%
2021/06/09	56.7	584.37	50.2	586.00	586.00	6.5	36,016	0.02%
2021/06/08	1.2	594.48	1	592.00	589.00	0.2	36,234	0.00%
2021/06/07	13.4	586.83	14	592.43	592.00	-0.6	36,918	0.00%
2021/06/04	4.2	592.76	1	592.04	595.00	3.2	37,301	0.01%
2021/06/03	33.1	597.97	25.2	596.77	596.00	7.9	38,183	0.02%
2021/06/02	1.3	597.61	14.2	595.38	595.00	-13	38,551	-0.03%
2021/06/01	3.1	596.92	1.1	596.95	598.00	2	39,517	0.00%
2021/05/31	3	592.65	20.7	595.38	597.00	-17.7	40,346	-0.04%
2021/05/28	14.4	586.60	17.6	589.15	590.00	-3.2	40,639	-0.01%
2021/05/27	13.7	576.19	5.2	578.92	582.00	8.5	41,053	0.02%
2021/05/26	18	582.61	2.2	584.96	585.00	15.9	41,879	0.04%
2021/05/25	3.1	580.62	29.7	578.62	583.00	-26.6	42,287	-0.06%
2021/05/24	6.2	568.21	1.1	571.72	568.00	5.1	42,837	0.01%
2021/05/21	14.1	570.72	17.2	574.02	573.00	-3.1	43,410	-0.01%
2021/05/20	2.3	562.27	1.1	562.11	567.00	1.3	43,561	0.00%
2021/05/19	15.2	567.54	5.3	569.20	567.00	10	43,903	0.02%
2021/05/18	15.9	564.18	70.8	566.61	572.00	-54.9	44,304	-0.12%
2021/05/17	13.4	548.11	20.4	550.48	549.00	-7	45,369	-0.02%
2021/05/14	4.5	556.37	11.8	555.60	557.00	-7.2	45,319	-0.02%
2021/05/13	16.1	551.65	125.6	554.02	547.00	-109.5	45,467	-0.24%	大賣/鉅額交易
2021/05/12	58.8	552.41	83.2	553.18	560.00	-24.3	45,166	-0.05%
2021/05/11	31.5	574.93	5.4	573.99	571.00	26.1	44,280	0.06%
2021/05/10	8.7	590.69	4.1	590.76	589.00	4.6	44,416	0.01%
2021/05/07	2.5	598.44	11.2	596.59	599.00	-8.7	45,584	-0.02%
2021/05/06	7.8	584.88	9.1	584.99	587.00	-1.3	46,722	0.00%
2021/05/05	5.5	586.14	12.2	586.05	585.00	-6.7	47,208	-0.01%
2021/05/04	14.1	587.42	7.1	590.27	591.00	7	48,387	0.01%
2021/05/03	47.1	590.29	10.1	591.51	588.00	37.1	49,264	0.08%
2021/04/29	16.8	600.85	25.1	604.28	600.00	-8.3	50,651	-0.02%
2021/04/28	7.3	602.34	1.3	602.24	602.00	6	51,603	0.01%
2021/04/27	2.1	607.00	4.1	609.21	610.00	-2	52,569	0.00%
2021/04/26	2.2	605.81	8.4	607.28	610.00	-6.2	52,974	-0.01%
2021/04/23	1.4	600.60	6.1	599.97	602.00	-4.7	53,221	-0.01%
2021/04/22	5.4	593.99	3.1	594.00	591.00	2.3	54,289	0.00%
2021/04/21	15.1	595.24	2.4	593.67	592.00	12.7	54,977	0.02%
2021/04/20	10.2	598.74	5.1	599.61	602.00	5.1	55,381	0.01%
2021/04/19	6.5	602.92	3	604.33	603.00	3.4	55,639	0.01%
2021/04/16	41.1	606.29	20	608.10	610.00	21.1	56,050	0.04%
2021/04/15	10	611.00	9.8	614.03	619.00	0.2	56,233	0.00%
2021/04/14	9.7	603.47	29.9	605.97	612.00	-20.3	56,528	-0.04%
2021/04/13	6.4	605.33	2.6	608.95	605.00	3.8	56,911	0.01%
2021/04/12	5.2	606.66	2.3	604.79	605.00	2.9	57,051	0.00%
2021/04/09	1.9	611.83	6.2	611.00	610.00	-4.4	57,321	-0.01%
2021/04/08	1.3	610.80	9	608.12	613.00	-7.8	57,365	-0.01%
2021/04/07	1.3	612.15	5.7	609.44	610.00	-4.4	57,737	-0.01%
2021/04/06	11.4	610.53	30.7	611.72	610.00	-19.3	57,660	-0.03%
2021/04/01	4.5	598.46	25.3	598.58	602.00	-20.9	57,368	-0.04%
2021/03/31	7.3	590.41	1.3	587.78	587.00	6	56,856	0.01%
2021/03/30	4.6	595.80	15.1	596.40	597.00	-10.5	56,461	-0.02%
2021/03/29	8.4	599.56	15.5	599.77	599.00	-7.1	56,211	-0.01%
2021/03/26	5.8	589.46	9.3	585.90	590.00	-3.6	55,953	-0.01%
2021/03/25	26.6	572.89	29.2	572.28	575.00	-2.6	55,920	0.00%
2021/03/24	55.3	577.41	11.3	578.28	576.00	44.1	55,457	0.08%
2021/03/23	2.5	597.38	1	596.11	594.00	1.5	54,309	0.00%
2021/03/22	8.3	590.47	5.8	592.46	593.00	2.5	54,686	0.00%
2021/03/19	38.1	593.02	18.1	593.90	591.00	20	54,782	0.04%
2021/03/18	2.6	605.37	3.3	607.42	602.00	-0.7	54,107	0.00%
2021/03/17	30.2	605.93	5.1	608.78	604.00	25.2	54,378	0.05%
2021/03/16	6.6	609.61	3.2	610.44	613.00	3.3	54,428	0.01%
2021/03/15	4.4	611.00	1.4	611.04	611.00	2.9	54,533	0.01%
2021/03/12	5.6	614.74	12.2	614.65	614.00	-6.6	54,756	-0.01%
2021/03/11	7.4	601.67	13.5	606.40	609.00	-6	54,940	-0.01%
2021/03/10	3.1	596.92	4.1	596.53	597.00	-0.9	54,886	0.00%
2021/03/09	26.6	589.12	22.1	590.46	595.00	4.5	54,812	0.01%
2021/03/08	7.3	601.08	15.7	602.92	598.00	-8.4	54,509	-0.02%
2021/03/05	62.1	596.11	11.1	596.66	601.00	51	54,407	0.09%
2021/03/04	49	605.23	15.3	603.61	601.00	33.7	55,072	0.06%
2021/03/03	4.6	607.62	13.9	615.62	622.00	-9.3	54,495	-0.02%
2021/03/02	42.6	615.61	39.2	616.80	609.00	3.3	54,173	0.01%
2021/02/26	92.7	611.03	10.1	612.64	606.00	82.6	53,964	0.15%
2021/02/25	25.6	630.52	4.2	632.90	635.00	21.5	52,692	0.04%
2021/02/24	37.4	629.56	5.8	629.39	625.00	31.6	52,607	0.06%
2021/02/23	42.8	639.20	3.7	640.65	641.00	39.1	52,044	0.08%
2021/02/22	7.1	655.65	4.2	656.82	650.00	2.9	51,947	0.01%
2021/02/19	15.4	652.32	13.7	650.33	652.00	1.8	52,176	0.00%
2021/02/18	10.2	660.27	3.2	662.58	660.00	6.9	52,545	0.01%
2021/02/17	21.5	664.15	42.6	664.27	663.00	-21.1	53,026	-0.04%
2021/02/05	42.7	635.60	16.4	634.34	632.00	26.3	51,751	0.05%
2021/02/04	7.8	625.70	44.2	624.75	627.00	-36.5	51,532	-0.07%
2021/02/03	33	635.70	39.3	635.66	630.00	-6.3	51,372	-0.01%
2021/02/02	28.5	630.27	26	633.39	632.00	2.5	51,141	0.00%
2021/02/01	60	600.61	58	597.44	611.00	2	50,489	0.00%
2021/01/29	40.5	601.02	9	602.25	591.00	31.5	49,869	0.06%
2021/01/28	35.7	601.46	67.9	600.11	601.00	-32.1	48,943	-0.07%
2021/01/27	28.8	618.01	7.2	617.48	615.00	21.5	47,962	0.04%
2021/01/26	54.3	624.99	40.9	623.45	617.00	13.4	47,470	0.03%
2021/01/25	41.3	635.35	49	632.89	633.00	-7.7	46,362	-0.02%
2021/01/22	101.9	656.69	28.5	654.14	649.00	73.5	45,606	0.16%	大買/
2021/01/21	53.3	664.68	18.4	663.31	673.00	34.9	44,212	0.08%
2021/01/20	42.1	642.88	15.3	641.76	647.00	26.8	43,140	0.06%
2021/01/19	33	620.73	33.2	623.17	627.00	-0.2	42,109	0.00%
2021/01/18	29.2	602.66	4.4	604.56	607.00	24.9	41,518	0.06%
2021/01/15	72	613.88	46.2	612.01	601.00	25.9	41,069	0.06%
2021/01/14	33.4	592.26	45.1	592.59	592.00	-11.7	39,930	-0.03%
2021/01/13	22.4	596.81	10.1	595.95	605.00	12.3	39,145	0.03%
2021/01/12	29.3	588.08	13.6	590.79	591.00	15.7	38,521	0.04%
2021/01/11	30.7	578.88	5.6	580.78	584.00	25.1	38,259	0.07%
2021/01/08	40.8	576.78	55.5	576.22	580.00	-14.7	38,224	-0.04%
2021/01/07	16.6	562.50	13.7	562.17	565.00	2.8	38,028	0.01%
2021/01/06	56.2	552.08	45	548.82	549.00	11.1	37,855	0.03%
2021/01/05	10.1	537.51	3.8	539.77	542.00	6.3	37,732	0.02%
2021/01/04	8	537.18	3.3	535.31	536.00	4.7	38,236	0.01%
2020/12/31	4.3	525.81	4.3	527.66	530.00	0	38,602	0.00%
2020/12/30	1.1	522.92	25.3	520.13	525.00	-24.2	38,818	-0.06%
2020/12/29	1.2	515.78	2.1	515.46	515.00	-0.9	38,642	0.00%
2020/12/28	2.1	514.84	5.1	513.99	515.00	-2.9	38,859	-0.01%
2020/12/25	25.1	512.16	5.1	513.40	511.00	20	38,996	0.05%
2020/12/24	2.1	510.05	5.3	510.06	510.00	-3.2	39,326	-0.01%
2020/12/23	2.4	509.15	6.2	508.40	509.00	-3.8	39,646	-0.01%
2020/12/22	14.9	512.13	7.6	509.80	509.00	7.3	39,989	0.02%
2020/12/21	4.9	512.46	6.3	514.26	516.00	-1.4	40,943	0.00%
2020/12/18	2.3	508.72	22.2	509.10	510.00	-19.9	41,123	-0.05%
2020/12/17	10.5	511.06	9.1	511.55	508.00	1.4	41,059	0.00%
2020/12/16	8.7	511.59	11	512.73	512.00	-2.3	41,077	-0.01%
2020/12/15	13.4	504.98	3.2	507.25	504.00	10.2	41,083	0.02%
2020/12/14	10.2	510.03	0.5	511.15	508.00	9.7	41,120	0.02%
2020/12/11	29.1	509.77	2.5	515.39	516.00	26.6	41,686	0.06%
2020/12/10	12.2	511.56	8.1	512.65	512.00	4.1	41,575	0.01%
2020/12/09	10.7	521.81	5.2	522.25	520.00	5.6	41,518	0.01%
2020/12/08	12.3	516.65	3.2	522.28	524.00	9.1	41,368	0.02%
2020/12/07	8.4	509.37	4.1	511.72	514.00	4.3	41,273	0.01%
2020/12/04	3.8	501.56	22.5	501.03	503.00	-18.7	41,210	-0.05%
2020/12/03	25.2	496.65	14.1	497.86	497.00	11.1	40,753	0.03%
2020/12/02	2.6	496.86	31.4	497.66	499.00	-28.8	40,690	-0.07%
2020/12/01	9.3	487.87	15.2	488.23	490.00	-5.9	40,613	-0.01%
2020/11/30	18.4	486.80	12.1	491.23	480.50	6.3	40,578	0.02%
2020/11/27	5.4	488.89	2.3	488.14	489.00	3.1	39,162	0.01%
2020/11/26	5.2	490.85	5.1	491.22	489.00	0	39,236	0.00%
2020/11/25	18.8	489.01	4.1	492.61	487.00	14.8	40,109	0.04%
2020/11/24	15	494.53	6.1	497.31	492.00	8.9	40,365	0.02%
2020/11/23	15.1	495.03	25	496.22	496.50	-10	40,657	-0.02%
2020/11/20	14.3	487.95	3.3	488.16	488.00	11	40,675	0.03%
2020/11/19	32.3	491.72	11.2	494.13	490.00	21.1	40,736	0.05%
2020/11/18	17.3	491.52	13.4	492.34	497.00	3.9	40,806	0.01%
2020/11/17	28.1	494.95	24.4	494.09	485.50	3.7	40,662	0.01%
2020/11/16	24	474.01	30	477.27	484.00	-5.9	40,705	-0.01%
2020/11/13	5.2	458.81	14.1	460.11	462.00	-8.9	39,864	-0.02%
2020/11/12	16.2	459.76	14.6	462.30	458.00	1.6	40,040	0.00%
2020/11/11	13.3	452.86	3	455.17	457.00	10.3	39,939	0.03%
2020/11/10	11.4	451.47	4.7	450.94	451.00	6.7	39,717	0.02%
2020/11/09	8.4	457.63	9	458.17	458.50	-0.6	39,875	0.00%
2020/11/06	3	453.17	6.4	454.03	452.50	-3.4	40,088	-0.01%
2020/11/05	3.2	448.44	16.4	448.63	451.00	-13.3	40,159	-0.03%
2020/11/04	10.3	449.02	11.2	447.27	450.00	-0.9	40,178	0.00%
2020/11/03	6.1	440.35	7	440.50	441.00	-1	40,162	0.00%
2020/11/02	11.4	432.26	11	433.32	435.50	0.4	40,339	0.00%
2020/10/30	25.6	434.54	1	436.01	432.00	24.6	40,567	0.06%
2020/10/29	19	437.53	2	436.50	437.00	17	40,460	0.04%
2020/10/28	9.3	444.38	1	444.50	444.00	8.3	41,043	0.02%
2020/10/27	9.3	447.22	1	447.51	447.00	8.3	41,462	0.02%
2020/10/26	5.2	451.04	1.6	454.06	450.00	3.6	42,280	0.01%
2020/10/23	2	453.51	1	458.00	452.00	1	43,453	0.00%
2020/10/22	1.1	449.81	1.1	451.83	455.00	0	45,906	0.00%
2020/10/21	2.1	453.76	2	454.00	453.00	0.1	47,165	0.00%
2020/10/20	3.1	452.22	3	456.00	451.00	0.1	48,141	0.00%
2020/10/19	5	453.70	2	455.28	457.50	3	48,474	0.01%
2020/10/16	16	452.28	12.2	452.38	449.00	3.8	48,628	0.01%
2020/10/15	6	453.08	1	455.50	453.00	5	48,917	0.01%
2020/10/14	15	457.57	11	458.41	459.00	4	48,833	0.01%
2020/10/13	2	461.25	14	460.46	462.00	-12	49,248	-0.02%
2020/10/12	6.1	459.09	46	459.29	460.00	-39.9	49,622	-0.08%
2020/10/08	6	451.32	24	451.98	453.00	-18.1	49,767	-0.04%
2020/10/07	2.1	443.26	10	441.75	443.00	-7.9	49,781	-0.02%
2020/10/06	6.2	438.87	12	440.58	439.50	-5.8	49,865	-0.01%
2020/10/05	0	0.00	11.7	433.40	432.50	-11.7	50,282	-0.02%
2020/09/30	5.9	433.15	11.5	433.52	433.00	-5.6	50,324	-0.01%
2020/09/29	5.1	431.21	7	433.71	431.00	-1.9	50,380	0.00%
2020/09/28	5.1	429.44	12.5	428.02	431.50	-7.5	50,826	-0.01%
2020/09/25	22.1	426.46	6	425.25	424.00	16.1	51,210	0.03%
2020/09/24	48	424.84	14	425.50	423.00	34	51,452	0.07%
2020/09/23	23	434.02	17.3	433.75	433.50	5.7	50,700	0.01%
2020/09/22	25.1	438.08	5	438.80	437.00	20.1	50,432	0.04%
2020/09/21	20.4	441.38	1.2	446.22	440.00	19.2	50,647	0.04%
2020/09/18	9.1	446.89	2	445.00	444.00	7.1	50,933	0.01%
2020/09/17	22	451.11	11	451.41	448.50	11	50,962	0.02%
2020/09/16	11	460.05	41.3	458.33	458.00	-30.3	50,951	-0.06%
2020/09/15	5.1	441.97	29	444.36	445.00	-23.9	50,504	-0.05%
2020/09/14	10.1	439.22	4	441.25	441.00	6.1	50,656	0.01%
2020/09/11	5	434.40	5	435.50	436.50	0	50,490	0.00%
2020/09/10	1	433.50	10.1	433.28	435.00	-9.1	50,494	-0.02%
2020/09/09	9	424.11	1	425.00	427.00	8	50,519	0.02%
2020/09/08	6	430.92	3	430.67	431.00	3	50,694	0.01%
2020/09/07	16.1	426.88	8.5	428.50	426.00	7.6	51,064	0.01%
2020/09/04	19	429.63	3	430.50	429.00	16	51,367	0.03%
2020/09/03	9	435.83	5	438.50	436.00	4	51,266	0.01%
2020/09/02	11.1	434.12	2	436.00	433.00	9.1	51,290	0.02%
2020/09/01	25	433.20	6.8	433.50	435.00	18.2	51,547	0.04%
2020/08/31	23.6	431.68	6	433.91	426.50	17.6	51,639	0.03%
2020/08/28	23.2	435.91	12	438.17	435.00	11.2	51,059	0.02%
2020/08/27	11.1	446.68	21	449.60	444.00	-9.9	51,199	-0.02%
2020/08/26	18.6	438.46	20	440.10	442.00	-1.5	50,729	0.00%
2020/08/25	10.1	433.87	6	435.08	434.50	4.1	50,673	0.01%
2020/08/24	7.1	428.23	6.2	429.92	428.00	0.9	51,403	0.00%
2020/08/21	5.1	424.72	9	424.06	424.50	-3.9	51,070	-0.01%
2020/08/20	31.1	415.57	10.1	418.05	415.00	21	50,767	0.04%
2020/08/19	5	432.00	2.5	433.25	427.50	2.5	50,082	0.01%
2020/08/18	4	435.00	7	434.86	433.00	-3	50,005	-0.01%
2020/08/17	4	430.88	7	432.79	435.00	-3	49,980	-0.01%
2020/08/14	7	427.00	0	0.00	427.00	7	49,928	0.01%
2020/08/13	4	427.13	11	427.09	429.00	-7	50,082	-0.01%
2020/08/12	15	420.50	1	419.00	419.00	14	50,197	0.03%
2020/08/11	4	431.38	6	432.25	429.00	-2	50,744	0.00%
2020/08/10	3	435.00	11	435.95	435.50	-8	50,878	-0.02%
2020/08/07	5.1	431.84	5	431.80	433.00	0.1	50,848	0.00%
2020/08/06	14	433.89	6.2	434.54	435.00	7.8	50,674	0.02%
2020/08/05	30	428.48	20.1	428.79	429.00	9.9	50,858	0.02%
2020/08/04	13	421.15	11	421.27	425.50	2	50,551	0.00%
2020/08/03	21.1	418.83	5	418.60	416.00	16.1	50,403	0.03%
2020/07/31	18.3	428.16	7.7	427.68	425.50	10.6	49,593	0.02%
2020/07/30	23.1	434.55	15	434.13	434.00	8.1	49,333	0.02%
2020/07/29	31.1	424.63	8.6	424.52	422.00	22.5	48,572	0.05%
2020/07/28	51.2	459.03	24.6	452.48	435.00	26.6	48,340	0.06%
2020/07/27	14	422.61	36.1	422.71	424.50	-22.1	46,492	-0.05%
2020/07/24	10	388.35	32	389.08	386.00	-22	45,576	-0.05%
2020/07/23	22	381.03	3	381.00	381.50	19	44,756	0.04%
2020/07/22	10	382.80	9	383.61	384.00	1	44,645	0.00%
2020/07/21	10.2	382.09	16.1	380.99	383.00	-5.9	44,350	-0.01%
2020/07/20	8.4	366.88	6	366.58	366.00	2.4	43,940	0.01%
2020/07/17	4.5	365.72	8	366.19	367.00	-3.5	43,931	-0.01%
2020/07/16	9	356.39	4	356.38	357.50	5	43,861	0.01%
2020/07/15	23.3	366.04	4.1	367.52	363.00	19.2	43,415	0.04%
2020/07/14	14.1	356.85	21.2	357.94	363.50	-7.2	44,130	-0.02%
2020/07/13	8	352.38	24.7	353.04	354.50	-16.7	43,900	-0.04%
2020/07/10	2	352.50	29	349.72	348.50	-27	44,021	-0.06%
2020/07/09	3	344.67	8	345.38	345.00	-5	43,822	-0.01%
2020/07/08	4.1	341.49	6.2	342.20	341.00	-2.1	43,601	0.00%
2020/07/07	6	342.08	12.4	342.09	338.50	-6.4	43,544	-0.01%
2020/07/06	5	334.50	38.2	335.07	338.00	-33.2	43,022	-0.08%
2020/07/03	6.1	328.18	90	328.61	329.50	-83.9	42,699	-0.20%
2020/07/02	1	322.00	50	321.14	322.00	-49	42,624	-0.11%
2020/07/01	2.1	314.90	18	317.39	317.50	-15.9	42,988	-0.04%
2020/06/30	7	312.07	1.5	312.97	313.00	5.6	43,237	0.01%
2020/06/29	48	312.19	1	310.50	312.00	47	43,234	0.11%
2020/06/24	1	319.50	46.1	319.04	317.50	-45.1	43,110	-0.10%
2020/06/23	3.1	313.54	2	316.00	315.00	1.1	43,353	0.00%
2020/06/22	19	314.08	0.1	314.00	312.00	18.9	43,544	0.04%
2020/06/19	12	312.04	2	313.25	314.50	10	44,245	0.02%
2020/06/18	6	314.17	0	0.00	314.50	6	44,808	0.01%
2020/06/17	8	315.00	1	314.50	315.00	7	45,596	0.02%
2020/06/16	18.2	315.04	5	315.60	315.00	13.2	47,647	0.03%
2020/06/15	34.1	311.94	13	309.96	309.50	21.1	49,714	0.04%
2020/06/12	6.1	314.86	19	315.39	316.00	-12.9	50,819	-0.03%
2020/06/11	8	320.44	9.2	324.52	320.50	-1.2	52,072	0.00%
2020/06/10	4	322.38	12	321.79	322.50	-8	52,966	-0.02%
2020/06/09	2.2	316.68	5	316.80	319.00	-2.8	54,797	-0.01%
2020/06/08	16.2	316.21	22	317.23	318.00	-5.8	56,080	-0.01%
2020/06/05	0	0.00	30.1	310.17	311.50	-30.1	56,277	-0.05%
2020/06/04	2.1	305.05	17.9	305.52	306.00	-15.7	56,760	-0.03%
2020/06/03	19.4	299.24	40	299.96	301.00	-20.7	57,448	-0.04%
2020/06/02	1	296.50	2	296.50	296.50	-1	57,219	0.00%
2020/06/01	0	0.00	16.1	295.32	295.50	-16.1	57,437	-0.03%
2020/05/29	12.1	290.90	0	0.00	292.00	12.1	57,556	0.02%
2020/05/28	6	294.83	4	294.75	294.00	2	57,055	0.00%
2020/05/27	8	296.69	10.8	296.58	296.50	-2.8	57,910	0.00%
2020/05/26	5	295.80	24	295.98	295.50	-19	58,540	-0.03%
2020/05/25	4	289.50	2	289.50	292.00	2	58,984	0.00%
2020/05/22	22.1	292.07	7	292.00	292.00	15.1	59,140	0.03%
2020/05/21	1	298.00	5	297.30	297.50	-4	59,165	-0.01%
2020/05/20	5.1	293.02	10	292.80	294.00	-4.9	59,029	-0.01%
2020/05/19	6.2	292.60	5	292.20	291.50	1.2	58,934	0.00%
2020/05/18	47	291.00	5	291.50	290.00	42	58,727	0.07%
2020/05/15	0.2	299.00	4	297.63	298.00	-3.8	58,342	-0.01%
2020/05/14	5.2	293.08	3	293.33	293.00	2.2	57,899	0.00%
2020/05/13	1	293.00	0	0.00	297.00	1	57,612	0.00%
2020/05/12	22.1	295.91	20	295.00	295.00	2.1	57,555	0.00%
2020/05/11	3.1	300.20	23	300.83	301.00	-20	57,315	-0.03%
2020/05/08	33.2	297.51	1.6	297.53	297.50	31.6	57,295	0.06%
2020/05/07	8	297.75	1	298.00	297.50	7	57,269	0.01%
2020/05/06	14	293.39	0	0.00	296.00	14	57,288	0.02%
2020/05/05	4.1	296.27	1	295.50	295.50	3.1	57,205	0.01%
2020/05/04	34.1	295.76	1.1	295.73	295.00	33	57,424	0.06%
2020/04/30	2.3	303.89	8.1	304.26	304.50	-5.9	57,096	-0.01%
2020/04/29	6.2	299.27	13	300.00	299.00	-6.9	57,168	-0.01%
2020/04/28	17	295.79	1	294.50	296.50	16	57,474	0.03%
2020/04/27	5.1	298.04	21.1	297.81	298.00	-16	58,939	-0.03%
2020/04/24	14	294.32	2	294.50	294.00	12	58,841	0.02%
2020/04/23	6	297.25	4	297.38	295.50	2	59,274	0.00%
2020/04/22	29.1	292.20	9	292.11	294.00	20.1	59,536	0.03%
2020/04/21	33.1	296.79	5	297.90	295.00	28.1	59,623	0.05%
2020/04/20	54.3	304.99	29	304.43	304.00	25.3	59,103	0.04%
2020/04/17	28	304.16	54.1	304.13	306.50	-26.1	58,925	-0.04%
2020/04/16	11	286.91	2	287.00	286.50	9	57,438	0.02%
2020/04/15	6.2	286.89	4	287.25	287.50	2.2	57,166	0.00%
2020/04/14	2	285.02	4	283.25	285.00	-2	56,872	0.00%
2020/04/13	13.1	279.08	0	0.00	278.50	13.1	56,906	0.02%
2020/04/10	19.1	279.67	3	279.50	279.50	16.1	57,291	0.03%
2020/04/09	9	285.22	2	286.25	283.00	7	57,534	0.01%
2020/04/08	5	284.50	7	284.93	285.00	-2	57,603	0.00%
2020/04/07	6.1	282.01	9	283.22	283.00	-3	57,355	-0.01%
2020/04/06	5	271.92	23	272.35	275.50	-18	56,901	-0.03%
2020/04/01	4.3	272.70	6	274.17	271.50	-1.7	56,240	0.00%
2020/03/31	8.1	272.71	16	273.00	274.00	-7.9	55,690	-0.01%
2020/03/30	18.2	265.26	9	266.22	267.50	9.2	55,081	0.02%
2020/03/27	14.1	277.28	6.6	278.86	273.00	7.5	54,487	0.01%
2020/03/26	10	278.36	23	278.67	280.00	-13	53,785	-0.02%
2020/03/25	24.5	278.79	37	277.69	277.00	-12.5	54,341	-0.02%
2020/03/24	32.4	270.51	98	269.27	267.50	-65.6	53,932	-0.12%
2020/03/23	34.2	257.65	21	257.88	255.00	13.2	53,228	0.02%
2020/03/20	59.1	263.18	98	263.13	270.00	-38.9	52,635	-0.07%
2020/03/19	101.2	246.69	93	248.65	248.00	8.2	50,567	0.02%	大買/
2020/03/18	87	265.07	29	265.26	260.00	58	48,859	0.12%
2020/03/17	46	269.30	118.1	270.04	268.00	-72	47,783	-0.15%	大賣/
2020/03/16	52.5	283.46	28	281.38	276.50	24.5	46,285	0.05%
2020/03/13	58.1	280.12	47	282.59	290.00	11.1	44,900	0.02%
2020/03/12	55.1	293.66	18	291.75	294.00	37.1	42,791	0.09%
2020/03/11	27.1	305.20	14	307.18	302.00	13.1	41,198	0.03%
2020/03/10	16.1	303.90	7	305.51	307.00	9.1	40,739	0.02%
2020/03/09	45.2	307.28	7	308.64	305.50	38.2	39,966	0.10%
2020/03/06	36.1	316.21	0	0.00	315.00	36.1	38,915	0.09%
2020/03/05	2	325.00	4.2	324.71	323.00	-2.2	38,459	-0.01%
2020/03/04	4	319.38	3	320.67	320.50	1	38,344	0.00%
2020/03/03	47.1	316.93	48	318.03	317.50	-0.9	37,946	0.00%
2020/03/02	14.3	310.20	15	314.70	311.00	-0.7	37,427	0.00%
2020/02/27	39.1	316.57	43	316.33	316.00	-3.9	37,785	-0.01%
2020/02/26	36.1	317.64	29	320.00	318.50	7.1	37,092	0.02%
2020/02/25	53	322.89	9	321.11	322.00	44	36,497	0.12%
2020/02/24	20.1	320.30	0	0.00	320.00	20.1	36,363	0.06%
2020/02/21	2.1	324.79	2.6	325.03	325.00	-0.5	36,043	0.00%
2020/02/20	4.1	327.24	3	327.67	325.50	1.1	36,190	0.00%
2020/02/19	10	324.36	1	323.00	326.50	9	36,052	0.03%
2020/02/18	33.1	323.97	5	325.50	322.00	28.1	35,887	0.08%
2020/02/17	10	331.20	0	0.00	331.50	10	35,121	0.03%
2020/02/14	3	335.00	2.1	336.48	335.00	0.9	35,159	0.00%
2020/02/13	1	335.00	3	336.50	335.00	-2	35,169	-0.01%
2020/02/12	1	333.00	2.1	335.50	335.00	-1.1	35,375	0.00%
2020/02/11	2	331.75	6	332.17	331.50	-4	35,176	-0.01%
2020/02/10	3	325.67	6.3	325.62	327.50	-3.3	35,189	-0.01%
2020/02/07	1.1	326.62	0.1	329.00	328.00	0.9	35,047	0.00%
2020/02/06	3.1	330.11	0.5	333.50	332.50	2.6	35,103	0.01%
2020/02/05	2	325.50	6.5	327.58	327.50	-4.5	35,363	-0.01%
2020/02/04	15	319.45	27	323.19	325.00	-12	35,255	-0.03%
2020/02/03	12.4	314.85	5	313.20	315.00	7.4	35,073	0.02%
2020/01/31	20.1	320.93	10	322.05	320.00	10.1	34,623	0.03%
2020/01/30	29.3	320.32	10	322.95	316.50	19.3	34,194	0.06%
2020/01/20	24	333.52	1	335.00	333.00	23	32,441	0.07%
2020/01/17	26.2	333.15	0	0.00	333.00	26.2	32,276	0.08%
2020/01/16	29.1	334.39	1	335.00	334.50	28.1	31,895	0.09%
2020/01/15	12	339.71	28	343.50	340.00	-16	31,453	-0.05%
2020/01/14	2	345.01	4	345.50	346.00	-2	31,096	-0.01%
2020/01/13	4	340.63	6	341.50	341.50	-2	31,170	-0.01%
2020/01/10	1	338.00	2	340.00	339.50	-1	31,411	0.00%
2020/01/09	0.1	337.50	5	336.60	337.50	-5	31,631	-0.02%
2020/01/08	0	0.00	1	332.00	329.50	-1	31,778	0.00%
2020/01/07	7.1	328.95	7	329.07	329.50	0.1	31,785	0.00%
2020/01/06	18.2	333.07	1	332.50	332.00	17.2	31,715	0.05%
2020/01/03	3.1	342.62	4	341.25	339.50	-1	31,540	0.00%
2020/01/02	0.1	339.00	3	338.83	339.00	-2.9	31,430	-0.01%
2019/12/31	21	331.91	0	0.00	331.00	21	31,193	0.07%
2019/12/30	16.1	337.90	3.1	337.01	334.50	13	31,399	0.04%
2019/12/27	1	337.06	3	337.00	338.00	-2	31,572	-0.01%
2019/12/25	1.1	331.81	3	332.00	333.00	-1.9	32,786	-0.01%
2019/12/24	1	333.50	4	334.00	332.00	-3	33,269	-0.01%
2019/12/23	0.1	334.50	5	331.90	334.00	-4.9	33,544	-0.01%
2019/12/20	14	330.57	6	331.83	329.00	8	33,452	0.02%
2019/12/19	17.5	337.51	4	340.50	335.00	13.5	32,420	0.04%
2019/12/18	6	344.42	1.3	344.43	344.50	4.7	31,724	0.01%
2019/12/17	33	340.88	2	343.75	345.00	31	31,795	0.10%
2019/12/16	1	337.00	0	0.00	336.00	1	31,536	0.00%
2019/12/13	8	340.88	9.3	339.70	339.00	-1.3	31,772	0.00%
2019/12/12	14.1	331.64	6	330.50	331.50	8.1	31,264	0.03%
2019/12/11	0	0.00	9	314.83	319.00	-9	30,929	-0.03%
2019/12/10	1	313.00	0	0.00	313.50	1	30,843	0.00%
2019/12/09	0.3	316.00	2	315.25	316.00	-1.7	31,103	-0.01%
2019/12/05	1	311.00	3	311.17	312.00	-2	31,196	-0.01%
2019/12/04	2.1	304.38	0	0.00	306.00	2.1	31,045	0.01%
2019/12/03	4	305.50	14	305.00	307.00	-10	31,433	-0.03%
2019/12/02	2	307.50	0	0.00	307.50	2	31,397	0.01%
2019/11/29	8	305.50	3	307.67	305.00	5	31,426	0.02%
2019/11/28	1.1	308.62	0	0.00	309.50	1.1	31,154	0.00%
2019/11/27	5	309.00	6.2	309.94	311.00	-1.2	31,422	0.00%
2019/11/26	0.1	309.00	0	0.00	307.00	0.1	31,441	0.00%
2019/11/25	1	310.50	6.1	309.98	307.00	-5.1	30,007	-0.02%
2019/11/21	1	310.00	0	0.00	311.00	1	30,634	0.00%
2019/11/20	0	0.00	3	313.17	313.50	-3	30,402	-0.01%
2019/11/19	0	0.00	4	313.00	315.00	-4	30,394	-0.01%
2019/11/18	0.1	311.00	1	311.00	311.00	-0.9	30,206	0.00%
2019/11/15	0	307.00	2.4	307.21	307.00	-2.4	30,227	-0.01%
2019/11/14	2	303.25	0	0.00	303.50	2	30,148	0.01%
2019/11/13	4	302.00	5	302.50	304.00	-1	30,309	0.00%
2019/11/12	2	303.25	1	303.00	305.00	1	30,466	0.00%
2019/11/11	7	302.43	8	302.19	301.00	-1	30,761	0.00%
2019/11/08	7	307.21	8	306.31	305.50	-1	30,561	0.00%
2019/11/07	17	307.56	1	307.50	309.00	16	30,497	0.05%
2019/11/06	0	0.00	1.2	309.78	311.00	-1.2	30,521	0.00%
2019/11/05	6	308.67	5	309.30	310.50	1	30,643	0.00%
2019/11/04	2	304.50	17	304.53	307.00	-15	31,085	-0.05%
2019/10/31	1	300.00	2	300.25	298.50	-1	31,595	0.00%
2019/10/30	7.1	296.81	7	298.64	299.50	0.1	31,413	0.00%
2019/10/29	1.1	297.07	12	297.83	298.50	-11	31,401	-0.03%
2019/10/28	3	294.17	3	295.33	294.50	0	31,168	0.00%
2019/10/25	2	293.00	21	294.00	293.50	-19	31,126	-0.06%
2019/10/24	3	291.50	0	0.00	293.00	3	31,088	0.01%
2019/10/23	6	291.67	3.1	293.02	293.00	2.9	31,111	0.01%
2019/10/22	2	292.50	5	293.10	294.00	-3	31,029	-0.01%
2019/10/21	16	289.44	15	289.10	290.00	1	31,083	0.00%
2019/10/18	40	291.78	8	292.00	293.00	32	31,031	0.10%
2019/10/17	8	293.13	0.5	295.00	293.50	7.5	31,275	0.02%
2019/10/16	9	295.00	5	294.70	296.50	4	30,951	0.01%
2019/10/15	10	293.65	9	295.06	293.50	1	30,706	0.00%
2019/10/14	9	290.61	2	291.50	290.00	7	30,429	0.02%
2019/10/09	13	283.31	5	283.60	282.00	8	30,147	0.03%
2019/10/08	2	284.25	8	283.75	286.50	-6	29,959	-0.02%
2019/10/07	5.5	278.14	4	278.50	278.00	1.5	29,891	0.01%
2019/10/04	21	277.14	5	275.70	276.50	16	29,996	0.05%
2019/10/03	3	275.33	0	0.00	276.50	3	29,684	0.01%
2019/10/02	2	280.00	4	279.88	279.50	-2	29,616	-0.01%
2019/10/01	3	277.50	5.2	277.09	280.00	-2.2	29,510	-0.01%
2019/09/27	3.9	271.63	15	272.00	272.00	-11.2	28,606	-0.04%
2019/09/26	0.5	267.50	3	267.67	268.00	-2.5	28,410	-0.01%
2019/09/25	1	263.00	0	0.00	266.00	1	28,314	0.00%
2019/09/24	0.6	265.00	7	262.36	265.00	-6.4	29,068	-0.02%
2019/09/23	1	263.00	0	0.00	264.00	1	29,096	0.00%
2019/09/20	1	265.00	2.5	265.10	264.00	-1.5	29,578	-0.01%
2019/09/19	2	265.00	2	268.00	265.00	0	29,307	0.00%
2019/09/18	5	268.00	11	268.00	267.00	-6	29,362	-0.02%
2019/09/17	1	265.00	0	0.00	265.00	1	29,290	0.00%
2019/09/16	2	263.25	3	264.67	265.50	-1	29,849	0.00%
2019/09/12	3	262.50	0	0.00	262.50	3	29,936	0.01%
2019/09/11	3	261.83	0	0.00	263.00	3	30,339	0.01%
2019/09/10	4	262.13	1	262.00	261.50	3	30,212	0.01%
2019/09/09	9	264.61	4	264.88	265.00	5	30,573	0.02%
2019/09/06	2	263.00	2	265.00	263.50	0	30,818	0.00%
2019/09/05	3	262.50	18	262.64	263.00	-15	30,945	-0.05%
2019/09/04	1.1	255.60	3	256.83	257.50	-2	30,627	-0.01%
2019/09/03	3	253.83	1	255.00	254.00	2	30,784	0.01%
2019/09/02	2	257.50	2	257.25	257.50	0	30,944	0.00%
2019/08/30	0	258.00	10	257.55	259.00	-10	31,277	-0.03%
2019/08/29	0	0.00	2	253.00	254.00	-2	31,177	-0.01%
2019/08/28	1	251.00	5	252.50	252.00	-4	31,257	-0.01%
2019/08/27	0	0.00	1	248.50	250.00	-1	31,523	0.00%
2019/08/26	12	249.00	0	0.00	248.50	12	31,453	0.04%
2019/08/23	1	253.00	1	254.00	254.00	0	31,400	0.00%
2019/08/22	0	0.00	3	257.00	254.00	-3	31,606	-0.01%
2019/08/21	0	0.00	9	253.61	254.50	-9	32,828	-0.03%
2019/08/20	0	0.00	9	254.11	254.50	-9	33,082	-0.03%
2019/08/19	0	0.00	9	252.39	252.00	-9	33,349	-0.03%
2019/08/16	6	251.58	2	250.00	250.00	4	33,926	0.01%
2019/08/15	8	247.13	2	247.00	248.00	6	34,080	0.02%
2019/08/14	13	252.12	2	252.25	249.50	11	34,953	0.03%
2019/08/13	6	247.08	0	0.00	246.50	6	35,018	0.02%
2019/08/08	0	0.00	5	251.80	253.50	-5	35,408	-0.01%
2019/08/07	3	248.00	1	250.00	248.00	2	35,527	0.01%
2019/08/06	10	243.45	1	246.00	248.50	9	35,787	0.03%
2019/08/05	5	247.70	4	248.00	246.50	1	35,281	0.00%
2019/08/02	6	251.25	1	251.50	251.50	5	34,733	0.01%
2019/08/01	7	256.14	0	0.00	256.50	7	34,392	0.02%
2019/07/31	1	259.00	4	259.25	259.50	-3	34,318	-0.01%
2019/07/30	2	261.25	0	0.00	260.00	2	34,219	0.01%
2019/07/26	3	261.33	2	262.00	261.00	1	34,594	0.00%
2019/07/25	0	0.00	2.1	264.72	265.00	-2.1	34,705	-0.01%
2019/07/24	5	264.50	2	264.75	265.00	3	34,761	0.01%
2019/07/23	7.3	266.12	5	263.70	264.00	2.3	34,884	0.01%
2019/07/22	0	0.00	5	263.50	264.00	-5	35,188	-0.01%
2019/07/19	8.5	259.94	53	260.25	259.00	-44.5	35,203	-0.13%
2019/07/18	0	0.00	1	254.00	254.00	-1	34,649	0.00%
2019/07/17	2	252.50	1	251.00	252.00	1	34,724	0.00%
2019/07/16	0	0.00	2	255.25	256.00	-2	34,713	-0.01%
2019/07/15	0	0.00	9	253.33	254.50	-9	35,101	-0.03%
2019/07/12	0	250.00	1	251.00	250.50	-1	35,239	0.00%
2019/07/11	0	0.00	6	249.75	250.00	-6	35,478	-0.02%
2019/07/10	0	0.00	2	244.00	247.00	-2	35,287	-0.01%
2019/07/09	2	241.75	0	0.00	242.00	2	35,176	0.01%
2019/07/08	2	240.50	1	244.00	242.50	1	35,128	0.00%
2019/07/05	5	242.50	0	0.00	243.00	5	35,080	0.01%
2019/07/04	0	0.00	2	244.50	244.00	-2	35,130	-0.01%
2019/07/03	6	243.67	3	242.83	242.50	3	35,211	0.01%
2019/07/02	0	0.00	16	248.75	249.00	-16	35,473	-0.05%
2019/07/01	23	247.78	39	247.92	248.50	-16	35,486	-0.05%
2019/06/28	3	239.17	1	241.00	239.00	2	34,784	0.01%
2019/06/27	0	0.00	4	240.75	240.50	-4	34,940	-0.01%
2019/06/26	22	235.50	8	235.50	234.50	14	34,710	0.04%
2019/06/25	15	240.03	1	237.00	238.50	14	34,483	0.04%
2019/06/24	43	241.08	4	242.00	241.00	39	34,384	0.11%
2019/06/21	10	248.30	44	247.50	248.50	-34	33,994	-0.10%
2019/06/20	5	244.40	0	0.00	245.00	5	33,296	0.02%
2019/06/19	1	242.50	19	242.42	244.00	-18	33,047	-0.05%
2019/06/18	12	234.92	2	234.75	235.50	10	32,647	0.03%
2019/06/17	10	231.95	0	0.00	233.00	10	32,554	0.03%
2019/06/14	8	237.00	1	238.00	236.00	7	31,946	0.02%
2019/06/13	8	240.88	0	0.00	240.00	8	31,861	0.03%
2019/06/12	0	0.00	9	245.17	246.00	-9	31,873	-0.03%
2019/06/11	2	244.25	6	244.00	244.50	-4	31,664	-0.01%
2019/06/10	1	235.16	6	237.67	240.00	-5	31,473	-0.02%
2019/06/06	7	230.29	1	231.50	232.00	6	31,277	0.02%
2019/06/05	2	235.50	2	237.50	235.00	0	31,087	0.00%
2019/06/04	4	234.25	0	0.00	233.00	4	30,971	0.01%
2019/06/03	0	0.00	13	235.73	238.00	-13	30,849	-0.04%
2019/05/31	2	235.75	6	235.58	235.50	-4	30,672	-0.01%
2019/05/30	2	230.00	0	0.00	231.00	2	30,282	0.01%
2019/05/29	4	228.13	2	229.50	229.50	2	30,468	0.01%
2019/05/28	4	231.13	1	231.50	230.50	3	30,613	0.01%
2019/05/27	2	232.75	1	232.50	231.00	1	29,435	0.00%
2019/05/24	1	230.50	17	232.06	233.00	-16	29,245	-0.05%
2019/05/23	21	231.05	2	230.50	230.00	19	29,012	0.07%
2019/05/22	6	238.67	12	239.71	238.00	-6	28,597	-0.02%
2019/05/21	20	233.45	5	234.20	234.00	15	28,528	0.05%
2019/05/20	14	239.07	4	239.50	238.00	10	27,471	0.04%
2019/05/17	8	244.44	0	0.00	241.50	8	27,101	0.03%
2019/05/16	2	247.25	1	246.50	247.00	1	26,831	0.00%
2019/05/15	1.2	250.25	1	250.50	249.00	0.2	26,730	0.00%
2019/05/14	5	248.90	1	247.00	248.50	4	26,593	0.02%
2019/05/13	12	251.92	1	251.00	250.50	11	26,332	0.04%
2019/05/10	9	257.11	1	257.00	256.00	8	27,166	0.03%
2019/05/09	6	256.92	1	258.00	256.50	5	27,602	0.02%
2019/05/08	0	0.00	11	260.05	260.00	-11	27,727	-0.04%
2019/05/07	2	262.00	3	262.00	262.50	-1	27,735	0.00%
2019/05/06	17	258.91	9	258.50	259.00	8	28,085	0.03%
2019/05/03	1	261.50	1	263.50	265.00	0	27,979	0.00%
2019/05/02	2	260.75	0	0.00	259.00	2	27,760	0.01%
2019/04/29	0	0.00	1	260.00	259.50	-1	27,717	0.00%
2019/04/26	20.1	260.67	5	260.60	260.00	15.1	28,026	0.05%
2019/04/25	1.3	267.90	3	268.00	267.50	-1.8	27,587	-0.01%
2019/04/24	1	270.00	1	270.00	269.00	0	27,530	0.00%
2019/04/23	1	267.00	1	267.50	268.00	0	27,738	0.00%
2019/04/22	4	265.88	1	265.50	266.00	3	27,610	0.01%
2019/04/19	3	264.83	11	268.45	264.50	-8	27,662	-0.03%
2019/04/18	6	265.17	3	265.00	264.50	3	27,265	0.01%
2019/04/17	1	261.00	8	261.31	261.50	-7	27,403	-0.03%
2019/04/16	0	0.00	2	256.75	257.00	-2	27,151	-0.01%
2019/04/15	0	0.00	2	255.50	255.50	-2	27,414	-0.01%
2019/04/12	0	0.00	0.4	251.50	252.00	-0.4	28,226	0.00%
2019/04/10	0	0.00	1	254.00	254.00	-1	28,702	0.00%
2019/04/09	0.4	253.00	2	252.50	254.00	-1.6	28,762	-0.01%
2019/04/08	2	252.00	14	251.29	253.00	-12	28,748	-0.04%
2019/04/03	2	248.50	1	248.50	246.50	1	28,270	0.00%
2019/04/02	0	0.00	2.2	246.93	246.00	-2.2	28,177	-0.01%
2019/04/01	0	0.00	8	249.69	245.50	-8	28,159	-0.03%
2019/03/29	0	0.00	5	244.40	245.50	-5	27,657	-0.02%
2019/03/28	0.3	242.00	0	0.00	242.00	0.3	27,912	0.00%
2019/03/27	1	241.00	0	0.00	241.50	1	28,265	0.00%
2019/03/26	1.3	242.40	3	243.00	244.00	-1.8	28,279	-0.01%
2019/03/25	3.2	242.00	0.1	242.00	241.50	3.1	28,450	0.01%
2019/03/22	1	246.00	3	247.17	248.50	-2	28,447	-0.01%
2019/03/21	0	0.00	3	243.33	245.50	-3	28,709	-0.01%
2019/03/20	0	0.00	2	241.75	242.00	-2	28,808	-0.01%
2019/03/19	0	0.00	1	238.00	240.50	-1	28,867	0.00%
2019/03/18	1	240.00	4	241.00	241.00	-3	29,082	-0.01%
2019/03/15	0	0.00	5	238.00	239.00	-5	28,958	-0.02%
2019/03/14	1	237.00	1	234.50	234.50	0	28,816	0.00%
2019/03/13	1	234.00	0	0.00	237.00	1	29,199	0.00%
2019/03/12	0	0.00	4	235.88	235.50	-4	29,571	-0.01%
2019/03/11	2	228.00	1	230.00	230.50	1	29,841	0.00%
2019/03/06	1	234.50	3	234.00	234.00	-2	31,226	-0.01%
2019/03/05	1	233.00	0	0.00	233.00	1	31,294	0.00%
2019/02/27	0	0.00	1	238.50	239.00	-1	31,209	0.00%
2019/02/26	0	0.00	1	238.00	239.50	-1	30,872	0.00%
2019/02/25	5	237.20	0	0.00	238.00	5	30,829	0.02%
2019/02/22	0	0.00	1	235.50	236.50	-1	31,016	0.00%
2019/02/21	1.6	235.68	4	235.63	236.50	-2.4	31,342	-0.01%
2019/02/20	6	232.42	3	233.33	234.50	3	31,595	0.01%
2019/02/19	0	0.00	2	230.00	229.00	-2	31,867	-0.01%
2019/02/18	0	0.00	11.6	229.11	230.00	-11.6	31,959	-0.04%
2019/02/14	10	227.00	0	0.00	227.00	10	32,239	0.03%
2019/02/13	3	230.00	0	0.00	229.00	3	32,233	0.01%
2019/02/12	1	229.50	16	229.84	230.00	-15	32,143	-0.05%
2019/02/11	10	228.00	15	228.00	228.00	-5	32,066	-0.02%
2019/01/29	3	222.83	1	223.50	222.50	2	31,098	0.01%
2019/01/28	1.1	228.91	10	228.50	229.00	-8.9	30,837	-0.03%
2019/01/25	1.1	225.00	21	226.52	226.00	-20	30,916	-0.06%
2019/01/24	0.2	222.00	3	222.00	222.50	-2.8	30,838	-0.01%
2019/01/23	5	220.50	0	0.00	220.50	5	31,354	0.02%
2019/01/22	0.1	222.00	1	223.00	223.00	-0.9	31,557	0.00%
2019/01/21	0.1	221.00	0	0.00	221.00	0.1	31,383	0.00%
2019/01/17	1	218.50	1	220.50	220.50	0	31,964	0.00%
2019/01/15	2	216.00	9	218.11	221.00	-7	32,413	-0.02%
2019/01/14	3	217.83	0	0.00	218.50	3	32,253	0.01%
2019/01/11	1	220.00	9	219.56	220.50	-8	32,432	-0.02%
2019/01/10	2	215.75	0	0.00	216.00	2	32,392	0.01%
2019/01/09	3	214.17	10	215.10	215.50	-7	32,755	-0.02%
2019/01/08	3	210.67	3	211.17	211.00	0	32,614	0.00%
2019/01/07	2	212.50	7	213.00	213.00	-5	32,940	-0.02%
2019/01/04	16	208.97	2	208.50	208.00	14	33,136	0.04%
2019/01/03	6	215.50	0	0.00	215.50	6	33,613	0.02%
2019/01/02	3	220.00	1	226.50	219.50	2	33,526	0.01%
2018/12/28	0	0.00	2	224.00	225.50	-2	33,826	-0.01%
2018/12/27	0	0.00	47	221.64	223.00	-47	34,005	-0.14%
2018/12/26	43	218.88	0	0.00	216.50	43	34,253	0.13%
2018/12/25	4	216.25	8	216.31	217.50	-4	34,399	-0.01%
2018/12/24	1	220.00	2	220.00	220.00	-1	34,716	0.00%
2018/12/21	6	220.17	1	223.00	223.50	5	35,278	0.01%
2018/12/20	3	221.17	0	0.00	221.00	3	35,193	0.01%
2018/12/19	0	0.00	1	225.00	225.50	-1	35,022	0.00%
2018/12/18	5	221.60	0	0.00	222.50	5	35,038	0.01%
2018/12/17	1	220.50	1	225.00	223.50	0	35,117	0.00%
2018/12/14	3	221.50	1	221.00	222.50	2	35,295	0.01%
2018/12/13	2	226.00	1.1	226.94	226.00	0.9	35,638	0.00%
2018/12/12	0	0.00	6	226.42	226.50	-6	35,669	-0.02%
2018/12/11	1	222.50	0	0.00	222.50	1	35,640	0.00%
2018/12/10	3	218.67	1	219.00	219.00	2	35,815	0.01%
2018/12/07	2	220.75	0	0.00	221.00	2	36,117	0.01%
2018/12/06	6	220.58	0	0.00	220.00	6	36,331	0.02%
2018/12/05	16	226.41	1	225.50	226.00	15	36,233	0.04%
2018/12/04	0.1	233.50	0	0.00	234.00	0.1	36,215	0.00%
2018/12/03	6	232.75	24	232.71	235.00	-18	36,196	-0.05%
2018/11/30	13	226.19	4	229.25	225.50	9	36,035	0.02%
2018/11/29	1	230.00	4	230.50	229.00	-3	35,850	-0.01%
2018/11/28	0	0.00	19	225.05	226.50	-19	35,682	-0.05%
2018/11/27	0	0.00	1	224.00	224.00	-1	35,720	0.00%
2018/11/26	12	222.67	0	0.00	223.00	12	36,427	0.03%
2018/11/23	1	219.50	2	219.50	218.50	-1	36,731	0.00%
2018/11/22	1	221.00	1	219.50	219.00	0	37,430	0.00%
2018/11/21	3	217.50	1	218.50	219.00	2	37,676	0.01%
2018/11/20	4	218.63	1	218.50	218.00	3	37,341	0.01%
2018/11/19	8	222.69	0	0.00	222.00	8	36,906	0.02%
2018/11/16	7	225.86	0	228.00	226.00	7	36,377	0.02%
2018/11/14	0	0.00	2	230.25	228.50	-2	35,673	-0.01%
2018/11/13	11	225.82	1	227.50	227.50	10	35,623	0.03%
2018/11/09	2	232.00	1	232.00	231.00	1	35,281	0.00%
2018/11/08	2	236.75	1	237.00	236.50	1	35,214	0.00%
2018/11/07	3	234.33	2	235.50	234.00	1	35,094	0.00%
2018/11/06	1	232.50	6	235.33	234.50	-5	34,818	-0.01%
2018/11/05	1	232.50	2	233.75	235.00	-1	34,578	0.00%
2018/11/02	2	234.50	2	235.00	236.50	0	34,406	0.00%
2018/11/01	0	0.00	4	235.25	235.50	-4	34,300	-0.01%
2018/10/31	3	230.33	13	229.50	234.00	-10	34,006	-0.03%
2018/10/30	0	0.00	1	224.00	223.00	-1	33,423	0.00%
2018/10/29	1	223.00	4	222.50	222.50	-3	33,362	-0.01%
2018/10/26	4	221.00	5	219.80	221.00	-1	33,434	0.00%
2018/10/25	25	220.02	8	220.88	219.50	17	33,290	0.05%
2018/10/24	9	229.11	6	228.50	229.50	3	32,503	0.01%
2018/10/23	9	231.94	1	231.50	230.00	8	32,145	0.02%
2018/10/22	4	235.50	1	238.00	237.00	3	32,051	0.01%
2018/10/19	5	231.90	3	234.50	236.00	2	32,078	0.01%
2018/10/18	2	237.50	1	237.00	236.50	1	31,964	0.00%
2018/10/17	19	239.97	14	241.75	238.50	5	31,994	0.02%
2018/10/16	6	233.42	6	234.42	237.00	0	32,157	0.00%
2018/10/15	3	232.50	0	0.00	230.50	3	33,254	0.01%
2018/10/12	9	232.72	12.9	233.15	237.00	-3.9	33,283	-0.01%
2018/10/11	43	231.09	7	229.29	227.50	36	33,261	0.11%
2018/10/09	0	0.00	7	244.43	244.00	-7	32,062	-0.02%
2018/10/08	21	243.88	1	243.50	243.50	20	31,849	0.06%
2018/10/05	6	250.75	8	250.19	250.00	-2	31,508	-0.01%
2018/10/04	6	255.08	8	254.38	254.00	-2	31,236	-0.01%
2018/10/03	0	0.00	1	260.00	260.00	-1	30,961	0.00%
2018/10/02	3	258.17	3	259.50	257.50	0	30,877	0.00%
2018/10/01	1	261.00	0	0.00	263.00	1	30,924	0.00%
2018/09/28	3	263.33	2	262.50	262.50	1	31,075	0.00%
2018/09/27	0	0.00	1	265.00	265.00	-1	30,719	0.00%
2018/09/26	1	262.00	0	0.00	263.50	1	30,334	0.00%
2018/09/25	0	0.00	1	263.00	263.50	-1	30,398	0.00%
2018/09/21	2	259.75	1	261.00	261.50	1	30,551	0.00%
2018/09/20	2	258.50	3	259.00	260.00	-1	30,582	0.00%
2018/09/19	0	0.00	1	259.50	258.00	-1	30,735	0.00%
2018/09/18	4	255.38	0	0.00	254.50	4	30,430	0.01%
2018/09/17	5	258.50	0	0.00	258.00	5	30,582	0.02%
2018/09/14	0	0.00	4.1	260.02	261.00	-4.1	30,987	-0.01%
2018/09/13	6	255.50	0.4	256.50	255.00	5.6	31,093	0.02%
2018/09/12	1	258.00	0	0.00	260.50	1	31,010	0.00%
2018/09/11	3	258.83	1	259.00	260.00	2	31,058	0.01%
2018/09/10	0	0.00	2	264.50	264.50	-2	31,505	-0.01%
2018/09/07	0	0.00	3	263.00	264.00	-3	31,635	-0.01%
2018/09/06	0	0.00	1.1	267.36	261.00	-1.1	31,607	0.00%
2018/09/05	0	0.00	6.5	262.27	264.00	-6.5	31,614	-0.02%
2018/09/03	1.1	258.82	1.2	257.00	257.00	-0.1	31,166	0.00%
2018/08/31	7	257.29	4	256.00	256.00	3	31,124	0.01%
2018/08/30	10.2	264.95	11	264.36	263.50	-0.8	30,395	0.00%
2018/08/29	1.1	256.67	29	255.72	259.00	-27.9	30,087	-0.09%
2018/08/28	4	249.50	8	249.63	249.50	-4	29,601	-0.01%
2018/08/27	1.1	245.00	0	0.00	245.00	1.1	29,510	0.00%
2018/08/24	0	0.00	1	245.50	243.50	-1	29,809	0.00%
2018/08/23	1.4	244.00	1	244.50	244.50	0.4	31,180	0.00%
2018/08/22	1.1	241.50	1.7	241.79	242.00	-0.6	31,761	0.00%
2018/08/21	1	240.00	2	240.00	241.00	-1	31,896	0.00%
2018/08/20	1.1	239.50	1	239.50	239.50	0.1	31,991	0.00%
2018/08/17	3	239.17	0	0.00	239.50	3	31,983	0.01%
2018/08/16	0	0.00	0.1	240.00	239.00	-0.1	31,902	0.00%
2018/08/15	0	241.50	9	244.00	241.50	-9	32,029	-0.03%
2018/08/14	0.1	243.50	0	0.00	243.50	0.1	32,095	0.00%
2018/08/13	7	240.29	24	239.73	240.50	-17	32,080	-0.05%
2018/08/10	0	0.00	1	246.00	245.00	-1	32,252	0.00%
2018/08/09	2	247.00	2	247.50	247.00	0	32,450	0.00%
2018/08/08	0	0.00	17	246.68	247.50	-17	32,444	-0.05%
2018/08/07	5	243.50	0	0.00	241.50	5	32,435	0.02%
2018/08/06	5	245.50	3	245.00	245.50	2	32,428	0.01%
2018/08/03	0	0.00	11.2	247.03	247.00	-11.2	32,568	-0.03%
2018/08/02	1.1	244.50	2	249.00	244.50	-0.9	32,607	0.00%
2018/08/01	0	0.00	1	248.00	248.00	-1	32,821	0.00%
2018/07/31	0	0.00	23	246.00	246.00	-23	32,997	-0.07%
2018/07/30	0	0.00	16	245.06	245.50	-16	32,923	-0.05%
2018/07/27	0	0.00	6	244.00	244.50	-6	33,017	-0.02%
2018/07/26	0	0.00	1	241.00	241.00	-1	33,123	0.00%
2018/07/25	0	0.00	1	240.50	240.50	-1	33,250	0.00%
2018/07/24	1	239.50	6	239.50	241.00	-5	33,366	-0.01%
2018/07/23	2.4	242.26	5	241.30	241.00	-2.6	33,482	-0.01%
2018/07/20	3	234.17	18	235.06	237.50	-15	33,414	-0.04%
2018/07/19	0	0.00	6	226.00	224.50	-6	32,463	-0.02%
2018/07/17	1	222.00	1	222.00	221.50	0	32,829	0.00%
2018/07/16	0	0.00	1	224.50	223.50	-1	34,591	0.00%
2018/07/13	0	0.00	2	223.75	224.50	-2	34,853	-0.01%
2018/07/11	2.1	219.04	2	220.00	220.00	0.1	35,369	0.00%
2018/07/10	10	222.50	0	0.00	222.00	10	35,343	0.03%
2018/07/09	0	0.00	9	222.28	221.50	-9	35,335	-0.03%
2018/07/06	0	0.00	15	217.17	217.00	-15	34,988	-0.04%
2018/07/05	1	213.50	0	0.00	214.50	1	34,825	0.00%
2018/07/04	0	0.00	1	217.00	216.00	-1	34,940	0.00%
2018/07/03	1	214.00	1	217.00	214.50	0	35,262	0.00%
2018/06/29	1	216.00	3	216.50	216.50	-2	35,116	-0.01%
2018/06/28	11	212.32	1	212.50	212.00	10	34,561	0.03%
2018/06/27	3	213.83	1	213.50	213.00	2	34,197	0.01%
2018/06/26	7.2	214.46	1	213.50	214.50	6.2	34,118	0.02%
2018/06/25	15.1	218.97	0	0.00	218.00	15.1	33,893	0.04%
2018/06/22	11	227.00	12	227.42	227.50	-1	33,591	0.00%
2018/06/21	2	226.25	0	0.00	226.50	2	33,470	0.01%
2018/06/20	0	0.00	20.2	224.52	226.00	-20.2	33,799	-0.06%
2018/06/19	8.1	224.32	1	225.50	225.00	7.1	33,570	0.02%
2018/06/15	1	225.50	2	227.75	231.00	-1	33,033	0.00%
2018/06/14	4	226.63	0	0.00	226.50	4	32,572	0.01%
2018/06/13	0	0.00	4	231.38	232.00	-4	32,313	-0.01%
2018/06/12	1	227.00	1	229.00	229.00	0	32,759	0.00%
2018/06/11	2	226.50	2	227.00	226.00	0	32,578	0.00%
2018/06/08	6	226.67	0.3	228.00	227.00	5.7	32,607	0.02%
2018/06/07	0	0.00	2	229.75	230.00	-2	32,765	-0.01%
2018/06/06	0	0.00	1	229.50	230.00	-1	32,750	0.00%
2018/06/05	1.1	227.67	5	229.10	229.00	-3.9	32,574	-0.01%
2018/06/04	0	0.00	2	228.75	229.00	-2	32,455	-0.01%
2018/06/01	2	224.75	0	0.00	224.00	2	32,440	0.01%
2018/05/31	5	221.81	0	0.00	224.00	5	32,409	0.02%
2018/05/30	14.1	220.97	0	0.00	221.00	14.1	31,255	0.04%
2018/05/29	7	224.07	1	225.00	225.00	6	31,011	0.02%
2018/05/28	1	227.00	1	228.00	227.00	0	31,243	0.00%
2018/05/24	1	228.50	0	0.00	229.00	1	31,951	0.00%
2018/05/23	2	229.50	1	229.00	228.50	1	32,176	0.00%
2018/05/22	0	0.00	3	232.17	229.00	-3	32,384	-0.01%
2018/05/21	5	226.60	0	0.00	229.00	5	33,201	0.02%
2018/05/18	6.1	224.67	0	0.00	223.50	6.1	33,520	0.02%
2018/05/17	7	227.57	2	229.00	226.50	5	34,144	0.01%
2018/05/16	2	229.00	1	230.50	230.50	1	34,198	0.00%
2018/05/15	0	0.00	1	230.50	230.50	-1	35,284	0.00%
2018/05/11	0	0.00	2	232.25	233.00	-2	36,958	-0.01%
2018/05/10	0	0.00	2	231.00	229.50	-2	36,874	-0.01%
2018/05/09	1	229.50	21.2	230.87	229.50	-20.2	36,923	-0.05%
2018/05/08	0	0.00	22	227.52	228.00	-22	37,064	-0.06%
2018/05/07	24	223.50	3	223.00	223.50	21	37,006	0.06%
2018/05/04	0.1	223.50	8	222.81	223.00	-8	37,110	-0.02%
2018/05/03	10	220.65	0	0.00	220.50	10	37,294	0.03%
2018/05/02	15	224.20	0	0.00	223.00	15	37,478	0.04%
2018/04/30	2	227.00	4	226.88	227.00	-2	37,532	-0.01%
2018/04/27	0	0.00	5	221.80	223.50	-5	37,613	-0.01%
2018/04/26	7.1	222.50	4.1	225.08	222.00	3	37,760	0.01%
2018/04/25	9	224.83	1	225.00	225.00	8	37,796	0.02%
2018/04/24	16	226.97	12	225.88	227.00	4	37,849	0.01%
2018/04/23	11.1	226.46	1	225.50	226.50	10.1	37,800	0.03%
2018/04/20	54.1	229.86	2	230.50	229.00	52.1	36,980	0.14%
2018/04/19	2	242.00	4	243.38	244.50	-2	35,299	-0.01%
2018/04/18	8.1	237.95	1	238.00	238.00	7.1	35,126	0.02%
2018/04/17	18	239.06	1	238.50	238.00	17	34,926	0.05%
2018/04/16	14	243.07	0	0.00	243.50	14	34,607	0.04%
2018/04/13	12	245.88	0.3	246.00	244.50	11.7	34,619	0.03%
2018/04/12	2	245.00	10	248.50	245.00	-8	34,627	-0.02%
2018/04/11	12	246.58	4	247.88	248.00	8	34,661	0.02%
2018/04/10	1	248.50	23	247.87	245.50	-22	34,785	-0.06%
2018/04/09	0	0.00	1	246.00	245.00	-1	34,854	0.00%
2018/04/03	11	242.95	0	0.00	244.00	11	34,577	0.03%
2018/04/02	12	247.88	0	0.00	246.50	12	34,396	0.03%
2018/03/31	0	0.00	10	248.00	247.50	-10	34,507	-0.03%
2018/03/30	14	246.50	7	248.86	246.00	7	34,655	0.02%
2018/03/29	3	243.50	3	245.83	244.00	0	34,601	0.00%
2018/03/28	13	245.42	0	0.00	245.00	13	34,075	0.04%
2018/03/27	18	249.00	25	249.24	251.00	-7	33,899	-0.02%
2018/03/26	6	242.08	0	0.00	243.50	6	33,692	0.02%
2018/03/23	15.1	245.01	13.2	246.01	245.00	1.8	33,514	0.01%
2018/03/22	3	251.00	0	0.00	251.50	3	33,070	0.01%
2018/03/20	3.1	252.19	0	0.00	253.00	3.1	33,090	0.01%
2018/03/19	1	251.50	0	0.00	255.00	1	33,013	0.00%
2018/03/16	1.1	250.41	0	0.00	255.00	1.1	32,954	0.00%
2018/03/14	0	0.00	1	257.00	257.00	-1	32,291	0.00%
2018/03/13	0.1	257.50	10	257.90	259.00	-9.9	32,532	-0.03%
2018/03/12	0	0.00	32	253.97	254.00	-32	32,664	-0.10%
2018/03/09	0	0.00	1	250.00	250.50	-1	32,824	0.00%
2018/03/08	0	0.00	5	251.10	249.50	-5	32,997	-0.02%
2018/03/07	1	247.00	0	0.00	247.00	1	33,036	0.00%
2018/03/06	0	0.00	20	247.55	250.00	-20	33,170	-0.06%
2018/03/05	0	0.00	2	242.00	241.50	-2	34,461	-0.01%
2018/03/02	5.1	239.34	0	0.00	240.00	5.1	34,446	0.01%
2018/02/27	1	248.50	7	249.07	246.00	-6	34,534	-0.02%
2018/02/26	2	246.00	17	246.94	246.50	-15	34,040	-0.04%
2018/02/23	6	243.83	3	244.00	245.00	3	33,597	0.01%
2018/02/22	3	239.33	19	241.16	239.50	-16	33,593	-0.05%
2018/02/21	0	0.00	5.3	244.16	242.50	-5.3	33,281	-0.02%
2018/02/12	10	235.85	10	236.40	236.50	0	32,361	0.00%
2018/02/09	17.1	230.19	0	0.00	232.50	17.1	32,079	0.05%
2018/02/08	7.1	238.87	1	239.00	238.50	6.1	31,259	0.02%
2018/02/07	18	243.86	8	242.00	240.00	10	31,221	0.03%
2018/02/06	71	239.82	11	238.32	239.00	60	30,169	0.20%
2018/02/05	31	251.81	7	253.21	253.00	24	28,665	0.08%
2018/02/02	11	258.68	3	259.00	259.50	8	28,141	0.03%
2018/02/01	10	257.50	21	260.31	259.50	-11	28,051	-0.04%
2018/01/31	7	253.00	5	255.00	255.00	2	27,779	0.01%
2018/01/30	7	255.43	0	0.00	253.00	7	27,379	0.03%
2018/01/29	0	0.00	6	260.00	258.50	-6	27,115	-0.02%
2018/01/26	10	256.25	0	0.00	255.00	10	26,890	0.04%
2018/01/25	1	258.00	0	0.00	258.00	1	26,495	0.00%
2018/01/24	13.4	258.71	10	257.00	258.00	3.4	26,090	0.01%
2018/01/23	1.4	264.29	7	264.36	266.00	-5.6	25,771	-0.02%
2018/01/22	3	258.00	4.4	259.37	261.50	-1.4	25,676	-0.01%
2018/01/19	5	252.20	20	253.80	255.50	-15	25,252	-0.06%
2018/01/18	15	247.67	24	246.96	248.50	-9	24,628	-0.04%
2018/01/17	0	241.50	1.5	241.82	242.00	-1.5	24,080	-0.01%
2018/01/15	0	0.00	4	239.25	240.00	-4	23,596	-0.02%
2018/01/12	1	234.00	5	237.00	237.00	-4	23,548	-0.02%
2018/01/11	7	234.71	3	233.50	235.00	4	23,580	0.02%
2018/01/10	1	236.00	0	0.00	236.50	1	23,554	0.00%
2018/01/09	0.3	240.50	10.3	240.50	242.00	-10	23,454	-0.04%
2018/01/08	0.3	240.50	7	241.93	242.00	-6.7	23,468	-0.03%
2018/01/04	3	238.50	26	239.85	239.50	-23	23,848	-0.10%
2018/01/03	0	0.00	4.1	236.26	237.00	-4.1	24,422	-0.02%
2018/01/02	0	0.00	3	232.17	232.50	-3	24,194	-0.01%