台積電 (2330)-日盛-復興券商分點個股進出

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
766
漲跌
▼17
漲幅
-2.17%
成交量
28,493張
產業
上市半導體類股
9581人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－日盛-復興券商分點個股進出

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-復興券商分點個股進出
日盛-復興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	0	0.00	200	530.00	531.00	-200	28,687	-0.70%	大賣/鉅額交易
2023/04/06	1.1	527.13	12	530.00	530.00	-10.9	28,691	-0.04%
2023/03/31	0.1	533.91	2	537.00	533.00	-1.9	28,682	-0.01%
2023/03/30	0.4	532.97	5	534.80	535.00	-4.7	28,524	-0.02%
2023/03/29	1	529.00	3	528.67	530.00	-2	28,807	-0.01%
2023/03/28	2	525.99	0	0.00	525.00	2	29,037	0.01%
2023/03/27	202.6	533.98	2.1	533.05	531.00	200.5	29,101	0.69%	大買/鉅額交易
2023/03/24	103.6	536.01	202.5	539.00	539.00	-99	29,626	-0.33%	大買/大賣/
2023/03/23	4.3	535.30	2.1	533.60	538.00	2.2	29,664	0.01%
2023/03/22	0	0.00	118	528.89	533.00	-118	29,729	-0.40%	大賣/鉅額交易
2023/03/21	3	514.00	1	513.00	517.00	2	29,578	0.01%
2023/03/20	2.1	511.23	0.1	513.00	512.00	2	29,623	0.01%
2023/03/17	102	515.02	2.2	515.00	518.00	99.9	29,857	0.33%	大買/
2023/03/16	7.2	507.02	3.3	505.70	505.00	3.9	29,759	0.01%
2023/03/15	0	512.00	4	514.25	511.00	-4	30,002	-0.01%
2023/03/14	2	510.50	0	0.00	510.00	2	30,291	0.01%
2023/03/13	15.3	512.94	6.1	514.03	516.00	9.2	30,423	0.03%
2023/03/10	7.9	513.14	15.3	514.98	513.00	-7.4	30,537	-0.02%
2023/03/09	15.2	524.00	2.5	525.20	522.00	12.7	30,832	0.04%
2023/03/08	2.2	519.18	16.1	520.00	521.00	-13.9	31,424	-0.04%
2023/03/07	1.3	524.91	1.5	525.00	524.00	-0.2	31,652	0.00%
2023/03/06	1	521.97	2	523.00	521.00	-1	31,886	0.00%
2023/03/03	13	523.23	4.2	518.61	516.00	8.8	32,186	0.03%
2023/03/02	1	519.00	16	516.00	519.00	-15	32,254	-0.05%
2023/03/01	10	513.71	2.3	518.18	522.00	7.8	32,536	0.02%
2023/02/24	0.3	521.73	0	0.00	511.00	0.3	32,498	0.00%
2023/02/23	8.2	514.47	9.1	517.78	518.00	-1	32,298	0.00%
2023/02/22	4.4	506.41	1	507.00	507.00	3.4	32,473	0.01%
2023/02/21	2.3	514.51	1	515.00	516.00	1.3	32,815	0.00%
2023/02/20	13.1	514.25	2.6	517.05	517.00	10.5	34,018	0.03%
2023/02/17	7.7	517.92	1.7	518.82	518.00	6	35,571	0.02%
2023/02/16	0.3	526.33	5	529.80	528.00	-4.7	36,136	-0.01%
2023/02/15	124.4	527.27	29.4	526.06	525.00	95	36,969	0.26%	大買/
2023/02/14	0	544.00	8.5	544.25	545.00	-8.5	36,474	-0.02%
2023/02/13	13.2	542.25	2.5	540.00	541.00	10.7	36,980	0.03%
2023/02/10	1	542.95	6.5	543.26	545.00	-5.5	37,131	-0.01%
2023/02/09	1	540.00	5.2	538.42	540.00	-4.2	37,247	-0.01%
2023/02/08	1	538.00	24.7	538.60	540.00	-23.7	37,407	-0.06%
2023/02/07	3.1	523.67	9	526.78	523.00	-5.9	37,484	-0.02%
2023/02/06	13.6	528.54	1.2	526.56	526.00	12.4	37,468	0.03%
2023/02/03	0.4	537.67	31.4	540.30	542.00	-30.9	37,646	-0.08%
2023/02/02	0	538.00	8.2	539.10	540.00	-8.2	37,759	-0.02%
2023/02/01	2	526.48	1	530.00	530.00	1	37,711	0.00%
2023/01/31	28.1	528.44	2.3	529.41	522.00	25.8	37,910	0.07%
2023/01/30	4	537.43	49.1	539.28	543.00	-45.2	37,683	-0.12%
2023/01/17	5.2	501.00	1.3	501.00	503.00	3.9	36,883	0.01%
2023/01/16	8.2	504.12	11.4	504.79	505.00	-3.2	37,198	-0.01%
2023/01/13	31.4	501.04	72.5	503.84	500.00	-41.2	37,224	-0.11%
2023/01/12	4.3	484.27	5	487.29	486.50	-0.7	36,813	0.00%
2023/01/11	4.5	482.56	5	484.00	484.50	-0.5	37,236	0.00%
2023/01/10	1.9	484.74	12.1	484.22	486.00	-10.2	37,553	-0.03%
2023/01/09	3.5	476.14	68.6	472.81	481.00	-65.2	37,698	-0.17%
2023/01/06	2	455.75	6.1	458.74	458.50	-4.1	37,829	-0.01%
2023/01/05	1	456.50	25.2	458.33	458.50	-24.2	38,114	-0.06%
2023/01/04	18	451.17	27	450.74	449.50	-9	38,613	-0.02%
2023/01/03	4.6	446.08	9.7	449.77	453.00	-5.1	39,888	-0.01%
2022/12/30	4.4	453.47	3.3	453.67	448.50	1.1	40,170	0.00%
2022/12/29	5.5	444.43	17	444.47	446.00	-11.5	40,314	-0.03%
2022/12/28	28.9	449.33	6.3	447.35	451.00	22.6	40,705	0.06%
2022/12/27	9	458.01	5.1	460.99	457.00	3.9	40,835	0.01%
2022/12/26	4	455.00	2	456.25	456.50	2	41,264	0.00%
2022/12/23	46.2	456.89	1.3	455.85	455.00	44.9	41,920	0.11%
2022/12/22	5.2	466.27	19.2	467.32	468.00	-14	42,189	-0.03%
2022/12/21	9.2	458.34	19.5	460.93	459.00	-10.3	42,527	-0.02%
2022/12/20	32.7	458.18	7.4	459.10	457.50	25.4	42,340	0.06%
2022/12/19	17.4	466.31	4	467.00	466.50	13.4	42,359	0.03%
2022/12/16	25.1	467.13	11	470.50	471.00	14.1	42,503	0.03%
2022/12/15	6.1	478.25	4	479.38	480.50	2.1	42,205	0.01%
2022/12/14	9	478.50	12	479.21	480.50	-3	42,204	-0.01%
2022/12/13	14.2	472.68	2.3	472.85	471.50	11.9	42,024	0.03%
2022/12/12	13.9	474.66	1	475.00	475.00	12.9	41,755	0.03%
2022/12/09	1.1	482.55	26	479.37	481.50	-24.9	42,057	-0.06%
2022/12/08	29.7	470.32	2.1	471.76	471.50	27.6	42,010	0.07%
2022/12/07	4.3	480.79	5.1	481.86	475.00	-0.8	41,933	0.00%
2022/12/06	2.1	480.93	4	487.36	478.00	-1.9	41,599	0.00%
2022/12/05	4.5	493.33	1.5	495.67	489.00	3	41,283	0.01%
2022/12/02	6.2	493.53	2.6	495.27	492.50	3.6	41,276	0.01%
2022/12/01	6.6	502.10	12.1	505.55	498.50	-5.5	41,382	-0.01%
2022/11/30	6.1	484.33	1.4	487.50	490.00	4.7	40,964	0.01%
2022/11/29	4.1	478.42	12.3	478.04	487.00	-8.2	40,277	-0.02%
2022/11/28	12.9	484.97	21.5	486.38	480.50	-8.6	40,140	-0.02%
2022/11/25	2	494.03	3	496.49	498.00	-1	40,144	0.00%
2022/11/24	1.2	494.13	4.6	494.10	496.00	-3.4	40,134	-0.01%
2022/11/23	9.5	493.27	3	493.00	492.00	6.5	40,081	0.02%
2022/11/22	1.2	489.92	5.2	487.19	491.00	-4	39,966	-0.01%
2022/11/21	5.3	482.33	1.2	482.03	482.00	4.1	39,560	0.01%
2022/11/18	1.6	489.68	4.3	490.42	487.00	-2.7	39,221	-0.01%
2022/11/17	6.4	481.87	9.8	481.47	485.00	-3.3	38,864	-0.01%
2022/11/16	18.6	486.72	17.3	489.31	487.00	1.3	38,432	0.00%
2022/11/15	36.7	477.37	77.6	474.40	480.00	-40.9	37,352	-0.11%
2022/11/14	3.8	446.24	21.1	447.19	445.00	-17.3	35,699	-0.05%
2022/11/11	5.5	439.21	68.6	440.33	441.50	-63.2	34,964	-0.18%
2022/11/10	40	407.74	25.2	408.94	407.50	14.8	34,084	0.04%
2022/11/09	7.1	411.94	86.4	411.73	417.00	-79.3	33,896	-0.23%
2022/11/08	5.3	397.93	176	397.86	399.00	-170.7	33,380	-0.51%	大賣/鉅額交易
2022/11/07	16	389.11	8	390.62	390.00	8	33,175	0.02%
2022/11/04	4.1	380.40	2	382.00	382.00	2.1	32,981	0.01%
2022/11/03	42.4	384.87	1	385.00	384.00	41.4	32,855	0.13%
2022/11/02	1.1	394.81	33	393.15	395.00	-31.9	32,546	-0.10%
2022/11/01	6.2	390.19	21	390.48	391.50	-14.9	32,493	-0.05%
2022/10/31	15.2	384.70	42	386.93	390.00	-26.8	32,349	-0.08%
2022/10/28	22.2	378.58	11	379.45	379.50	11.2	32,143	0.03%
2022/10/27	9	385.96	39	385.33	385.50	-30	31,934	-0.09%
2022/10/26	2.1	376.66	10	377.70	376.00	-7.9	31,837	-0.02%
2022/10/25	86.5	374.96	24.1	377.37	371.00	62.4	31,259	0.20%
2022/10/24	29.7	389.45	107.4	387.83	387.00	-77.7	30,471	-0.25%	大賣/
2022/10/21	18.4	391.13	5	393.60	389.50	13.4	30,258	0.04%
2022/10/20	38.1	390.37	35.1	394.20	397.50	3	29,946	0.01%
2022/10/19	67.1	398.05	1	403.50	395.50	66.1	29,365	0.23%
2022/10/18	23.1	403.41	19.2	405.80	407.00	3.9	28,847	0.01%
2022/10/17	29.4	398.73	4.1	399.49	397.00	25.3	28,600	0.09%
2022/10/14	52.1	412.55	21.2	413.30	412.00	30.9	28,282	0.11%
2022/10/13	27.2	398.14	8	400.07	395.00	19.2	27,964	0.07%
2022/10/12	26.7	398.04	5.1	397.33	397.50	21.6	27,663	0.08%
2022/10/11	72.3	406.58	34.5	407.95	401.50	37.9	27,423	0.14%
2022/10/07	203.6	438.70	1.1	440.88	438.00	202.5	26,691	0.76%	大買/鉅額交易
2022/10/06	2	450.25	13.3	450.10	451.00	-11.3	26,693	-0.04%
2022/10/05	13.2	444.67	55.6	446.73	445.00	-42.4	26,921	-0.16%
2022/10/04	2.3	428.23	27.3	429.75	429.00	-25	26,530	-0.09%
2022/10/03	31.9	418.15	12.2	421.25	417.00	19.7	26,223	0.08%
2022/09/30	27.3	424.52	3.1	424.87	422.00	24.1	26,254	0.09%
2022/09/29	23	436.23	2.4	436.74	435.00	20.7	26,253	0.08%
2022/09/28	37.9	441.73	6.3	441.56	438.00	31.6	26,244	0.12%
2022/09/27	7.2	448.67	1	450.00	448.00	6.2	26,506	0.02%
2022/09/26	33.7	445.53	15	449.70	446.50	18.7	26,962	0.07%
2022/09/23	14	457.48	16	458.50	455.00	-2	27,451	-0.01%
2022/09/22	20.5	460.95	9	465.50	464.50	11.4	27,727	0.04%
2022/09/21	5.1	469.97	0	0.00	471.00	5.1	27,741	0.02%
2022/09/20	0	471.50	10.1	476.29	476.50	-10.1	27,593	-0.04%
2022/09/19	33.5	470.45	0.1	471.00	467.00	33.5	27,894	0.12%
2022/09/16	17.7	470.25	0.2	471.05	472.00	17.5	28,073	0.06%
2022/09/15	9.2	476.54	18	476.31	476.50	-8.9	28,147	-0.03%
2022/09/14	5.6	478.96	6	481.42	480.00	-0.5	28,278	0.00%
2022/09/13	8	491.50	9.1	494.32	493.00	-1.1	28,455	0.00%
2022/09/12	3.1	488.04	15	487.73	486.50	-11.9	28,749	-0.04%
2022/09/08	5.5	473.43	2	473.50	475.00	3.5	29,113	0.01%
2022/09/07	48.2	475.01	2.1	473.36	472.50	46.1	29,096	0.16%
2022/09/06	0.2	489.42	5.5	489.32	489.00	-5.3	29,112	-0.02%
2022/09/05	3	484.84	0	0.00	486.00	3	29,439	0.01%
2022/09/02	24.2	485.98	3	485.17	485.00	21.2	29,720	0.07%
2022/09/01	24.4	493.10	1.1	490.55	490.50	23.3	29,578	0.08%
2022/08/31	4.1	495.67	4	497.52	505.00	0.1	29,198	0.00%
2022/08/30	6.7	498.12	4	498.80	496.00	2.7	28,856	0.01%
2022/08/29	4.9	498.37	1.2	498.70	498.50	3.7	28,778	0.01%
2022/08/26	0	512.00	0.1	512.00	512.00	-0.1	28,629	0.00%
2022/08/25	1	507.01	0	0.00	508.00	1	28,769	0.00%
2022/08/24	0.3	504.48	0.1	505.18	503.00	0.2	29,098	0.00%
2022/08/23	8.2	503.29	2.1	503.57	504.00	6.1	30,061	0.02%
2022/08/22	1.3	511.25	1	511.04	510.00	0.3	30,315	0.00%
2022/08/19	1	519.00	0.1	521.67	519.00	1	30,432	0.00%
2022/08/18	2.7	520.38	0	520.00	520.00	2.6	30,670	0.01%
2022/08/17	0	523.00	8.3	523.96	527.00	-8.3	30,742	-0.03%
2022/08/16	2.4	524.42	4.1	524.25	525.00	-1.7	30,586	-0.01%
2022/08/15	2.2	522.07	201.5	520.01	523.00	-199.3	30,524	-0.65%	大賣/鉅額交易
2022/08/12	200.5	516.49	0.1	516.00	517.00	200.4	30,547	0.66%	大買/鉅額交易
2022/08/11	0.2	511.50	1	512.98	514.00	-0.8	30,704	0.00%
2022/08/10	5	501.38	0.3	502.56	500.00	4.7	30,818	0.02%
2022/08/09	2.3	509.27	2.2	509.70	510.00	0	30,879	0.00%
2022/08/08	3	512.76	4.5	512.40	512.00	-1.5	30,879	-0.01%
2022/08/05	3.5	515.28	9.7	511.23	516.00	-6.1	31,041	-0.02%
2022/08/04	1.3	499.14	3	500.00	500.00	-1.7	31,033	-0.01%
2022/08/03	3.1	495.19	13.1	495.52	501.00	-10	31,051	-0.03%
2022/08/02	8.9	491.61	1.2	491.41	492.00	7.7	31,285	0.02%
2022/08/01	2.3	501.68	0	505.00	504.00	2.3	31,013	0.01%
2022/07/29	2.3	506.74	3.2	506.81	509.00	-0.9	31,151	0.00%
2022/07/28	2.1	502.07	4.2	505.20	501.00	-2.1	31,006	-0.01%
2022/07/27	0.2	493.50	2.6	499.00	502.00	-2.4	30,718	-0.01%
2022/07/26	2.1	492.51	38	492.12	495.00	-35.9	30,869	-0.12%
2022/07/25	1.5	500.73	0.1	500.38	499.50	1.3	31,179	0.00%
2022/07/22	3.3	501.36	5.1	503.02	503.00	-1.8	31,681	-0.01%
2022/07/21	0.1	495.64	1	497.09	501.00	-0.9	32,190	0.00%
2022/07/20	2.8	497.81	3.9	496.77	495.00	-1.2	32,415	0.00%
2022/07/19	1.2	489.19	2.2	490.70	491.00	-1	32,545	0.00%
2022/07/18	13.3	492.22	17.9	490.82	495.50	-4.6	32,701	-0.01%
2022/07/15	3.1	484.74	14.5	486.28	492.50	-11.4	32,356	-0.04%
2022/07/14	20.6	468.05	20.1	471.59	475.00	0.5	31,952	0.00%
2022/07/13	35.4	469.94	45.8	470.51	470.50	-10.4	31,697	-0.03%
2022/07/12	17.5	452.84	1.3	451.64	449.50	16.2	31,226	0.05%
2022/07/11	5.4	462.67	1.1	466.59	462.00	4.3	31,311	0.01%
2022/07/08	21.4	464.89	39	467.59	467.00	-17.7	31,263	-0.06%
2022/07/07	7.1	452.04	78.1	449.22	457.50	-71	31,229	-0.23%
2022/07/06	18.7	437.70	6.1	440.84	435.50	12.6	30,937	0.04%
2022/07/05	19.7	439.13	7.6	443.19	446.00	12.1	30,873	0.04%
2022/07/04	23.4	444.26	14.9	444.44	440.00	8.5	30,506	0.03%
2022/07/01	35.8	462.68	12.3	458.56	453.50	23.5	30,347	0.08%
2022/06/30	24	481.12	228.5	481.38	476.00	-204.5	29,946	-0.68%	大賣/鉅額交易
2022/06/29	46.9	492.71	0.1	494.38	491.00	46.7	29,671	0.16%
2022/06/28	8.2	496.87	1	497.05	497.50	7.1	29,540	0.02%
2022/06/27	185.7	502.88	16.4	501.24	498.50	169.3	29,972	0.56%	大買/鉅額交易
2022/06/24	8.6	488.59	1.2	490.18	486.50	7.4	29,589	0.02%
2022/06/23	23	487.68	8.3	486.99	485.50	14.7	29,563	0.05%
2022/06/22	9.6	497.58	11	496.41	494.50	-1.4	29,273	0.00%
2022/06/21	2.4	502.28	5.4	502.77	505.00	-3	29,091	-0.01%
2022/06/20	15.4	497.98	34.3	496.71	498.00	-18.9	28,969	-0.07%
2022/06/17	9.8	501.71	2	501.00	501.00	7.8	28,737	0.03%
2022/06/16	2.5	513.11	103.3	508.15	508.00	-100.8	28,369	-0.36%	大賣/
2022/06/15	5.6	510.20	101	510.02	509.00	-95.4	28,692	-0.33%	大賣/
2022/06/14	14	509.10	14	510.00	513.00	0	29,113	0.00%
2022/06/13	29.6	517.00	82	516.01	516.00	-52.4	29,231	-0.18%
2022/06/10	11.7	530.65	2	532.00	530.00	9.7	29,915	0.03%
2022/06/09	1.2	538.26	2.5	540.97	541.00	-1.3	30,121	0.00%
2022/06/08	3.1	539.10	15	543.40	544.00	-11.9	30,495	-0.04%
2022/06/07	18.3	533.30	0	0.00	535.00	18.3	30,939	0.06%
2022/06/06	121.2	543.32	2	540.50	540.00	119.2	31,482	0.38%	大買/鉅額交易
2022/06/02	165.3	540.80	3	541.00	540.00	162.3	32,503	0.50%	大買/鉅額交易
2022/06/01	5.4	550.95	106	552.96	549.00	-100.6	33,586	-0.30%	大賣/
2022/05/31	14.2	543.27	106.9	544.32	560.00	-92.7	34,031	-0.27%	大賣/
2022/05/30	32.1	539.46	25.6	541.58	547.00	6.4	33,392	0.02%
2022/05/27	200	529.00	37.3	528.02	530.00	162.7	33,493	0.49%	大買/鉅額交易
2022/05/26	21	515.45	0.1	520.00	514.00	20.9	34,140	0.06%
2022/05/25	2.1	525.00	21	527.57	524.00	-19	35,151	-0.05%
2022/05/24	5.5	524.64	108	526.82	520.00	-102.5	36,006	-0.28%	大賣/鉅額交易
2022/05/23	1	531.02	52.3	530.97	528.00	-51.2	36,242	-0.14%
2022/05/20	11	529.46	8.4	528.29	530.00	2.6	36,525	0.01%
2022/05/19	9.6	523.62	8	522.88	522.00	1.6	36,544	0.00%
2022/05/18	5.9	536.50	7.4	538.36	538.00	-1.5	36,409	0.00%
2022/05/17	1.1	520.46	8.5	529.52	530.00	-7.3	36,201	-0.02%
2022/05/16	8.6	519.74	9.4	522.97	520.00	-0.8	36,213	0.00%
2022/05/13	3.2	510.71	2.4	511.00	511.00	0.8	36,226	0.00%
2022/05/12	16.6	511.32	6.6	507.69	505.00	10	36,205	0.03%
2022/05/11	4.2	521.10	4	525.50	521.00	0.1	36,111	0.00%
2022/05/10	33.9	510.84	28	509.13	518.00	5.9	36,236	0.02%
2022/05/09	15	521.29	5.3	521.06	520.00	9.7	36,043	0.03%
2022/05/06	8	528.17	60	528.83	528.00	-52	36,311	-0.14%
2022/05/05	62.5	541.45	21.3	542.23	542.00	41.2	36,719	0.11%
2022/05/04	5	531.70	0	536.00	534.00	5	36,878	0.01%
2022/05/03	13	533.62	2.1	537.85	531.00	10.9	37,474	0.03%
2022/04/29	17.2	539.95	6.3	543.64	538.00	10.9	37,822	0.03%
2022/04/28	15.5	527.55	6.9	530.43	531.00	8.6	38,037	0.02%
2022/04/27	26.3	529.71	4.5	527.56	526.00	21.8	38,056	0.06%
2022/04/26	11.3	547.96	4.6	548.22	546.00	6.7	37,799	0.02%
2022/04/25	32.6	548.29	33.5	547.44	547.00	-1	37,929	0.00%
2022/04/22	15.3	558.13	0	560.00	558.00	15.2	38,201	0.04%
2022/04/21	2.3	567.73	8.4	568.15	565.00	-6.1	39,298	-0.02%
2022/04/20	1.7	564.89	4	564.75	570.00	-2.3	39,626	-0.01%
2022/04/19	1.7	564.66	1.4	566.86	565.00	0.4	39,813	0.00%
2022/04/18	0.5	562.69	18	561.39	561.00	-17.5	40,089	-0.04%
2022/04/15	13.8	562.49	1.2	564.00	562.00	12.6	40,464	0.03%
2022/04/14	2.4	575.47	7.2	574.85	573.00	-4.8	40,632	-0.01%
2022/04/13	1.6	567.10	7.3	573.11	573.00	-5.7	41,201	-0.01%
2022/04/12	18.8	560.62	5.4	560.11	557.00	13.4	41,763	0.03%
2022/04/11	28.8	561.25	1.2	564.34	558.00	27.5	42,575	0.06%
2022/04/08	12.7	566.97	0	0.00	567.00	12.7	43,114	0.03%
2022/04/07	26.1	570.19	1	566.00	566.00	25.1	42,975	0.06%
2022/04/06	10.4	577.76	5	579.00	578.00	5.4	42,670	0.01%
2022/04/01	12.4	585.75	2.1	586.00	589.00	10.3	42,608	0.02%
2022/03/31	2	595.02	25.2	601.29	597.00	-23.2	42,383	-0.05%
2022/03/30	0	598.00	79.9	598.42	600.00	-79.9	42,190	-0.19%
2022/03/29	2.4	585.04	0	0.00	589.00	2.4	41,780	0.01%
2022/03/28	13.3	583.10	0	0.00	584.00	13.3	41,696	0.03%
2022/03/25	1.3	595.69	2.9	596.56	598.00	-1.6	41,541	0.00%
2022/03/24	2.2	588.14	6	586.67	591.00	-3.9	41,462	-0.01%
2022/03/23	0.2	588.00	20	589.21	590.00	-19.8	41,530	-0.05%
2022/03/22	1	582.00	1.1	582.00	583.00	-0.1	41,462	0.00%
2022/03/21	0.9	587.58	4	586.99	586.00	-3.1	41,489	-0.01%
2022/03/18	0.5	580.13	1.2	577.71	581.00	-0.7	41,509	0.00%
2022/03/17	6.5	580.24	9.4	580.26	582.00	-3	41,034	-0.01%
2022/03/16	20	559.05	11	557.36	558.00	9	40,193	0.02%
2022/03/15	74.4	560.49	128.3	558.94	558.00	-53.9	39,654	-0.14%	大賣/
2022/03/14	13.6	574.35	5.8	574.79	572.00	7.8	38,771	0.02%
2022/03/11	24	576.45	1	575.04	575.00	23	38,519	0.06%
2022/03/10	10.8	586.38	5.5	587.05	587.00	5.3	38,267	0.01%
2022/03/09	199	570.31	8.2	570.54	568.00	190.8	37,892	0.50%	大買/鉅額交易
2022/03/08	41.7	564.51	8.7	564.00	563.00	33	37,776	0.09%
2022/03/07	97.3	578.69	117.8	578.92	576.00	-20.5	36,818	-0.06%	大賣/
2022/03/04	47.2	595.48	3	595.01	595.00	44.2	36,413	0.12%
2022/03/03	10.7	603.27	1	602.00	602.00	9.7	35,872	0.03%
2022/03/02	24.1	601.79	4	602.50	601.00	20.1	35,752	0.06%
2022/03/01	13.1	602.80	56.1	603.01	604.00	-43	35,275	-0.12%
2022/02/25	72.4	603.31	15	604.74	604.00	57.4	34,503	0.17%
2022/02/24	77.2	611.34	13.6	609.63	604.00	63.7	33,345	0.19%
2022/02/23	5.8	625.06	1.4	627.94	625.00	4.4	32,459	0.01%
2022/02/22	19.4	626.53	16	626.63	627.00	3.4	32,519	0.01%
2022/02/21	14.6	632.68	0.2	636.00	632.00	14.4	32,286	0.04%
2022/02/18	10	637.21	5	638.01	637.00	5	32,218	0.02%
2022/02/17	0.4	644.38	1.4	643.68	645.00	-1	32,220	0.00%
2022/02/16	7.4	643.49	7.2	644.42	646.00	0.2	32,177	0.00%
2022/02/15	3.3	634.10	2	636.00	633.00	1.3	32,021	0.00%
2022/02/14	17.5	637.27	0.2	638.00	637.00	17.4	31,963	0.05%
2022/02/11	3.5	645.93	9.1	649.01	650.00	-5.6	31,766	-0.02%
2022/02/10	1.1	640.06	15.2	643.34	649.00	-14.1	31,980	-0.04%
2022/02/09	8.3	631.54	1	635.91	633.00	7.3	31,733	0.02%
2022/02/08	13.5	632.21	1	642.00	628.00	12.5	31,787	0.04%
2022/02/07	10.1	636.10	1.1	640.83	635.00	9	31,425	0.03%
2022/01/26	16.8	636.42	4.1	639.28	636.00	12.7	30,649	0.04%
2022/01/25	12.7	641.50	1.2	639.61	641.00	11.5	30,403	0.04%
2022/01/24	1.8	646.03	1.7	644.61	653.00	0.1	29,800	0.00%
2022/01/21	12.2	641.22	11.1	643.53	641.00	1.1	29,444	0.00%
2022/01/20	8.2	651.57	3.2	655.25	651.00	5	28,894	0.02%
2022/01/19	12.6	654.78	5.2	654.85	654.00	7.4	28,369	0.03%
2022/01/18	11.7	670.80	8.1	665.74	662.00	3.6	28,030	0.01%
2022/01/17	14.1	682.26	30.1	682.52	683.00	-16	27,585	-0.06%
2022/01/14	20.3	670.77	54	670.14	672.00	-33.8	26,825	-0.13%
2022/01/13	12.2	657.99	3.2	659.98	661.00	8.9	25,511	0.04%
2022/01/12	1.1	653.00	109.2	658.97	660.00	-108	25,150	-0.43%	大賣/鉅額交易
2022/01/11	2	644.00	3.2	650.51	651.00	-1.2	24,793	0.00%
2022/01/10	14.3	634.05	6.3	642.26	643.00	7.9	24,559	0.03%
2022/01/07	28.4	635.76	3.1	639.84	634.00	25.3	24,807	0.10%
2022/01/06	39.6	641.39	4.1	638.29	644.00	35.6	24,402	0.15%
2022/01/05	29.8	653.56	17.3	654.35	650.00	12.5	23,830	0.05%
2022/01/04	6.3	652.50	52.5	651.70	656.00	-46.2	23,113	-0.20%
2022/01/03	4	627.50	47.8	627.88	631.00	-43.8	22,096	-0.20%
2021/12/30	5.1	616.40	4.3	617.44	615.00	0.8	21,411	0.00%
2021/12/29	3.1	616.61	6.2	616.62	616.00	-3.1	21,625	-0.01%
2021/12/28	2	614.50	25.5	613.71	615.00	-23.5	21,780	-0.11%
2021/12/27	0.3	606.67	10.4	608.89	606.00	-10.1	21,565	-0.05%
2021/12/24	0	605.00	1.3	606.79	604.00	-1.2	21,905	-0.01%
2021/12/23	2	606.00	2.3	604.87	606.00	-0.3	22,229	0.00%
2021/12/22	1.1	598.09	3	599.33	600.00	-1.9	22,772	-0.01%
2021/12/21	15.1	597.01	2	596.00	597.00	13.1	22,887	0.06%
2021/12/20	2.1	598.57	1	598.00	598.00	1.1	22,928	0.00%
2021/12/17	5.1	602.59	1	607.00	607.00	4.1	22,850	0.02%
2021/12/16	4	603.00	5.1	603.22	605.00	-1.1	22,810	0.00%
2021/12/15	15	597.14	0	0.00	600.00	15	23,123	0.07%
2021/12/14	4.4	598.37	0	598.00	599.00	4.4	23,438	0.02%
2021/12/13	1	605.00	0	606.00	601.00	1	23,437	0.00%
2021/12/10	2	605.00	6	603.67	605.00	-4	23,532	-0.02%
2021/12/09	0	0.00	3.1	603.06	608.00	-3.1	23,598	-0.01%
2021/12/08	1	604.00	2.1	611.70	602.00	-1.1	23,667	0.00%
2021/12/07	3.1	599.00	0	0.00	607.00	3.1	23,591	0.01%
2021/12/06	10.2	601.64	0	0.00	600.00	10.2	23,593	0.04%
2021/12/03	3.1	609.98	0	0.00	608.00	3.1	23,830	0.01%
2021/12/02	1.3	605.21	17.6	611.93	615.00	-16.3	23,887	-0.07%
2021/12/01	0.6	597.73	1	600.00	600.00	-0.5	24,062	0.00%
2021/11/30	3.1	594.74	0	0.00	596.00	3.1	24,563	0.01%
2021/11/29	1.5	593.35	18	593.17	593.00	-16.5	23,931	-0.07%
2021/11/26	6	594.52	0	595.00	596.00	6	24,042	0.02%
2021/11/25	1	603.00	0	604.00	603.00	1	24,477	0.00%
2021/11/24	3.2	606.99	1.1	604.20	603.00	2.1	24,888	0.01%
2021/11/23	4.2	612.95	10	612.00	612.00	-5.8	24,999	-0.02%
2021/11/22	10	617.99	2.1	616.52	615.00	7.9	25,405	0.03%
2021/11/19	94.3	619.00	13.4	619.79	618.00	80.9	25,525	0.32%
2021/11/18	110	610.00	2.1	612.90	613.00	107.9	25,347	0.43%	大買/鉅額交易
2021/11/17	0	609.67	3.1	611.66	610.00	-3	25,574	-0.01%
2021/11/16	0	609.00	64.1	609.00	610.00	-64.1	26,005	-0.25%
2021/11/15	0	608.00	3.7	609.03	608.00	-3.7	26,303	-0.01%
2021/11/12	0.2	603.50	3	608.67	604.00	-2.8	26,772	-0.01%
2021/11/11	4	602.50	13	602.62	606.00	-9	27,033	-0.03%
2021/11/10	1.1	610.73	8.6	609.64	612.00	-7.5	27,047	-0.03%
2021/11/09	1	611.98	26.8	613.21	611.00	-25.8	27,155	-0.09%
2021/11/08	0	600.00	2.1	600.48	602.00	-2.1	26,754	-0.01%
2021/11/05	3	595.00	17.1	597.82	600.00	-14.1	26,758	-0.05%
2021/11/04	3.1	586.18	1.1	585.35	587.00	2	26,490	0.01%
2021/11/03	0.1	593.04	2.1	593.52	592.00	-2	26,481	-0.01%
2021/11/02	0.1	591.00	1	596.00	592.00	-0.9	26,538	0.00%
2021/11/01	2.4	590.50	0.3	591.00	590.00	2.1	26,537	0.01%
2021/10/29	2	590.50	0.2	591.00	590.00	1.8	26,607	0.01%
2021/10/28	2.1	593.02	3.1	595.03	595.00	-1	26,557	0.00%
2021/10/27	1	594.00	0	0.00	599.00	1	26,672	0.00%
2021/10/26	1.1	593.09	23	598.83	599.00	-21.9	26,739	-0.08%
2021/10/25	3.2	593.92	1	595.00	593.00	2.2	26,792	0.01%
2021/10/22	10	596.00	1	598.00	600.00	9	27,115	0.03%
2021/10/21	0	598.00	2.2	602.84	596.00	-2.1	27,178	-0.01%
2021/10/20	65	599.06	4.5	600.89	598.00	60.5	27,268	0.22%
2021/10/19	1	595.00	3.3	598.44	600.00	-2.3	27,250	-0.01%
2021/10/18	4	595.50	21	598.37	590.00	-17	27,394	-0.06%
2021/10/15	6.9	593.01	74.6	595.51	600.00	-67.7	27,505	-0.25%
2021/10/14	52	574.85	6	575.00	573.00	46	26,875	0.17%
2021/10/13	11	571.27	3.2	571.69	571.00	7.8	27,320	0.03%
2021/10/12	7	569.00	1	565.00	575.00	6	27,970	0.02%
2021/10/08	1.5	579.19	1.3	580.78	575.00	0.2	27,894	0.00%
2021/10/07	4.7	577.54	1	581.00	580.00	3.7	28,229	0.01%
2021/10/06	8.9	568.79	0	0.00	571.00	8.9	28,639	0.03%
2021/10/05	8.5	566.99	2	571.00	572.00	6.5	28,619	0.02%
2021/10/04	5.6	572.67	4.3	572.00	572.00	1.3	28,539	0.00%
2021/10/01	15.3	572.83	4.4	572.27	574.00	10.9	28,542	0.04%
2021/09/30	4.3	578.24	2	578.00	580.00	2.3	28,214	0.01%
2021/09/29	26	579.06	0.5	583.00	580.00	25.5	27,922	0.09%
2021/09/28	2	594.00	3.4	594.12	594.00	-1.4	27,582	-0.01%
2021/09/27	0	597.00	3.1	598.63	602.00	-3	27,608	-0.01%
2021/09/24	0.5	595.26	0	0.00	598.00	0.5	27,588	0.00%
2021/09/23	3.4	589.82	1	592.00	588.00	2.4	27,724	0.01%
2021/09/22	24.3	586.51	1	588.00	586.00	23.3	27,840	0.08%
2021/09/17	12.1	600.03	13.5	606.07	600.00	-1.4	27,413	-0.01%
2021/09/16	17.5	603.29	11	606.55	600.00	6.5	27,048	0.02%
2021/09/15	10.3	609.51	1	607.00	607.00	9.3	26,949	0.03%
2021/09/14	3.1	613.35	1	615.00	613.00	2.1	27,131	0.01%
2021/09/13	7.9	616.55	2	616.00	615.00	5.9	27,354	0.02%
2021/09/10	3	618.66	3.1	617.74	622.00	-0.1	27,838	0.00%
2021/09/09	4.2	614.90	8.7	614.28	619.00	-4.5	28,111	-0.02%
2021/09/08	6.3	615.30	3.9	619.33	619.00	2.4	28,180	0.01%
2021/09/07	15.4	625.95	5.7	627.07	623.00	9.7	27,980	0.03%
2021/09/06	20.7	627.97	26.7	627.73	631.00	-6.1	27,971	-0.02%
2021/09/03	1.1	619.43	35.5	617.55	620.00	-34.4	27,449	-0.13%
2021/09/02	1.2	609.43	145.7	613.95	607.00	-144.5	27,066	-0.53%	大賣/鉅額交易
2021/09/01	2.3	610.91	5.3	612.32	613.00	-3	26,999	-0.01%
2021/08/31	11.3	603.82	14.5	606.99	614.00	-3.1	26,721	-0.01%
2021/08/30	1.2	601.51	17.8	601.72	605.00	-16.6	26,128	-0.06%
2021/08/27	1	593.15	10.2	597.28	599.00	-9.1	25,782	-0.04%
2021/08/26	147.1	600.31	25.1	598.75	594.00	122	25,682	0.48%	大買/鉅額交易
2021/08/25	3.1	580.71	41.1	582.05	585.00	-38	25,316	-0.15%
2021/08/24	5	573.60	1	573.00	572.00	4	25,155	0.02%
2021/08/23	32.2	567.04	3.2	567.22	566.00	29	25,251	0.11%
2021/08/20	15.8	556.08	13	556.77	552.00	2.8	25,175	0.01%
2021/08/19	27.6	564.46	6.1	563.31	559.00	21.5	25,451	0.08%
2021/08/18	19.2	570.22	37	571.92	574.00	-17.8	25,116	-0.07%
2021/08/17	1.1	579.08	3.1	580.67	580.00	-2	24,938	-0.01%
2021/08/16	0	582.73	5	580.20	584.00	-5	24,674	-0.02%
2021/08/13	8.4	579.95	1	579.00	581.00	7.4	24,808	0.03%
2021/08/12	4	584.51	1	586.00	586.00	3	24,928	0.01%
2021/08/11	5.1	586.01	1	586.00	590.00	4.1	25,152	0.02%
2021/08/10	6	590.00	1	591.98	591.00	5	25,546	0.02%
2021/08/09	21.1	587.38	8.2	589.73	595.00	12.9	26,196	0.05%
2021/08/06	2	590.99	5	591.00	591.00	-3	26,530	-0.01%
2021/08/05	0	596.00	12	595.17	596.00	-12	27,414	-0.04%
2021/08/04	42	596.62	4.1	596.22	596.00	37.9	29,354	0.13%
2021/08/03	21	592.28	12.1	592.64	594.00	8.9	30,002	0.03%
2021/08/02	0	585.00	4.1	586.99	590.00	-4.1	29,962	-0.01%
2021/07/30	3.1	580.04	2	580.50	580.00	1.1	30,038	0.00%
2021/07/29	3.5	579.57	3	582.00	583.00	0.5	30,233	0.00%
2021/07/28	11.2	574.96	2	575.50	579.00	9.2	30,333	0.03%
2021/07/27	3.1	580.73	4.5	581.15	580.00	-1.3	30,401	0.00%
2021/07/26	7.4	582.84	1	582.00	580.00	6.3	30,799	0.02%
2021/07/23	8.3	586.17	24	587.79	585.00	-15.7	30,969	-0.05%
2021/07/22	14.1	589.59	25.5	592.30	591.00	-11.4	31,114	-0.04%
2021/07/21	12.1	584.07	3	583.33	585.00	9.1	31,118	0.03%
2021/07/20	11.6	581.09	35	580.63	581.00	-23.4	31,202	-0.07%
2021/07/19	21.2	581.37	33.1	583.69	582.00	-11.9	31,407	-0.04%
2021/07/16	34.5	591.08	27.1	590.45	589.00	7.4	31,294	0.02%
2021/07/15	2.4	611.48	6.2	613.09	614.00	-3.8	30,968	-0.01%
2021/07/14	11.6	611.59	18.3	613.39	613.00	-6.7	31,179	-0.02%
2021/07/13	1	604.98	35	603.92	607.00	-34	30,943	-0.11%
2021/07/12	26.1	595.00	14	594.24	593.00	12.1	30,876	0.04%
2021/07/09	15.6	582.21	4	583.50	584.00	11.6	30,911	0.04%
2021/07/08	2.1	589.06	3	590.33	588.00	-0.9	30,928	0.00%
2021/07/07	0	0.00	88.3	592.28	594.00	-88.3	31,008	-0.28%
2021/07/06	2	590.50	2.6	593.03	592.00	-0.6	31,101	0.00%
2021/07/05	0	590.53	1.5	594.02	591.00	-1.5	31,340	0.00%
2021/07/02	6.1	589.00	0.3	589.00	588.00	5.8	31,258	0.02%
2021/07/01	16.1	593.12	5.1	594.18	593.00	11	31,362	0.04%
2021/06/30	86	599.00	7.8	597.89	595.00	78.2	31,667	0.25%
2021/06/29	0.1	592.00	9.2	596.04	595.00	-9.2	31,970	-0.03%
2021/06/28	6.2	587.20	2	588.02	590.00	4.2	32,137	0.01%
2021/06/25	1	590.04	3.3	595.42	591.00	-2.3	32,438	-0.01%
2021/06/24	3.1	592.02	0	0.00	590.00	3.1	32,754	0.01%
2021/06/23	1.2	583.80	10	590.90	595.00	-8.8	33,092	-0.03%
2021/06/22	15.4	583.78	2	579.00	578.00	13.4	33,647	0.04%
2021/06/21	38.8	586.72	9	587.89	583.00	29.8	34,968	0.09%
2021/06/18	10.3	605.84	0	0.00	603.00	10.3	34,720	0.03%
2021/06/17	3.2	599.69	9	601.89	606.00	-5.8	34,743	-0.02%
2021/06/16	1.2	606.00	7	607.42	605.00	-5.8	35,540	-0.02%
2021/06/15	0	605.00	3.2	607.92	609.00	-3.2	35,598	-0.01%
2021/06/11	1.2	601.66	3	602.33	602.00	-1.8	35,823	-0.01%
2021/06/10	0	594.00	11.2	595.02	599.00	-11.2	36,035	-0.03%
2021/06/09	6.5	584.33	3	584.68	586.00	3.5	36,016	0.01%
2021/06/08	3.1	592.93	2.4	590.63	589.00	0.7	36,234	0.00%
2021/06/07	7.1	591.03	2.4	589.91	592.00	4.7	36,918	0.01%
2021/06/04	6.1	592.17	2.1	591.55	595.00	4.1	37,301	0.01%
2021/06/03	4.3	597.47	5.1	598.59	596.00	-0.8	38,183	0.00%
2021/06/02	5.2	595.30	8	595.00	595.00	-2.8	38,551	-0.01%
2021/06/01	6.2	596.81	7	596.94	598.00	-0.8	39,517	0.00%
2021/05/31	2.7	593.33	9.2	594.56	597.00	-6.5	40,346	-0.02%
2021/05/28	2.6	588.39	21.7	587.40	590.00	-19	40,639	-0.05%
2021/05/27	53.1	575.33	42	579.14	582.00	11.1	41,053	0.03%
2021/05/26	7.5	584.45	4	585.49	585.00	3.4	41,879	0.01%
2021/05/25	6.2	580.30	36.8	578.50	583.00	-30.6	42,287	-0.07%
2021/05/24	0.5	569.78	1	568.00	568.00	-0.5	42,837	0.00%
2021/05/21	6.4	569.38	7	572.00	573.00	-0.6	43,410	0.00%
2021/05/20	17.6	567.42	4.2	565.74	567.00	13.4	43,561	0.03%
2021/05/19	4.3	568.52	17.2	570.23	567.00	-12.9	43,903	-0.03%
2021/05/18	4.5	563.37	60.3	563.38	572.00	-55.8	44,304	-0.13%
2021/05/17	17.5	548.73	53.3	554.38	549.00	-35.8	45,369	-0.08%
2021/05/14	46.4	553.47	56.1	558.17	557.00	-9.7	45,319	-0.02%
2021/05/13	157.3	550.15	57.5	557.14	547.00	99.8	45,467	0.22%	大買/
2021/05/12	132.3	545.26	149.6	552.55	560.00	-17.3	45,166	-0.04%	大買/大賣/
2021/05/11	35.1	574.76	46.5	573.48	571.00	-11.4	44,280	-0.03%
2021/05/10	6.2	591.52	0.8	592.00	589.00	5.4	44,416	0.01%
2021/05/07	2.1	595.57	54.7	598.38	599.00	-52.6	45,584	-0.12%
2021/05/06	9	584.29	4.5	583.24	587.00	4.5	46,722	0.01%
2021/05/05	9.6	587.17	4.3	586.37	585.00	5.3	47,208	0.01%
2021/05/04	8.6	587.09	16	588.62	591.00	-7.4	48,387	-0.02%
2021/05/03	60.4	594.14	4.6	591.66	588.00	55.8	49,264	0.11%
2021/04/29	4.1	603.67	8	602.76	600.00	-3.9	50,651	-0.01%
2021/04/28	5	603.20	1	603.00	602.00	4	51,603	0.01%
2021/04/27	3.2	607.97	5	608.60	610.00	-1.8	52,569	0.00%
2021/04/26	0.3	604.25	58.3	605.76	610.00	-58	52,974	-0.11%
2021/04/23	3.2	597.96	8.1	597.83	602.00	-4.9	53,221	-0.01%
2021/04/22	7.9	594.54	20.3	595.87	591.00	-12.5	54,289	-0.02%
2021/04/21	11	594.65	1.1	594.17	592.00	10	54,977	0.02%
2021/04/20	10.6	598.57	4	598.75	602.00	6.6	55,381	0.01%
2021/04/19	12.5	603.28	9.1	603.12	603.00	3.4	55,639	0.01%
2021/04/16	78.3	606.83	54.4	606.57	610.00	23.8	56,050	0.04%
2021/04/15	7.3	612.33	56.9	612.38	619.00	-49.6	56,233	-0.09%
2021/04/14	32.4	604.90	13.9	605.28	612.00	18.6	56,528	0.03%
2021/04/13	6.1	607.33	6.2	608.55	605.00	-0.1	56,911	0.00%
2021/04/12	6.3	609.19	11	608.82	605.00	-4.7	57,051	-0.01%
2021/04/09	10.1	611.13	5.5	612.03	610.00	4.7	57,321	0.01%
2021/04/08	3.2	607.03	2.1	609.96	613.00	1.1	57,365	0.00%
2021/04/07	5.6	609.73	4.1	611.95	610.00	1.5	57,737	0.00%
2021/04/06	5.1	610.17	12.4	611.97	610.00	-7.3	57,660	-0.01%
2021/04/01	3.6	598.62	17.2	597.66	602.00	-13.6	57,368	-0.02%
2021/03/31	10.1	590.61	1.1	589.19	587.00	9	56,856	0.02%
2021/03/30	5.7	594.36	2.2	595.62	597.00	3.6	56,461	0.01%
2021/03/29	49.3	598.29	46	601.65	599.00	3.3	56,211	0.01%
2021/03/26	2.5	587.98	49	589.21	590.00	-46.6	55,953	-0.08%
2021/03/25	21.7	574.11	11.2	576.15	575.00	10.5	55,920	0.02%
2021/03/24	47.9	577.62	7	578.64	576.00	40.9	55,457	0.07%
2021/03/23	6.2	598.32	1	599.96	594.00	5.2	54,309	0.01%
2021/03/22	7.4	590.47	2	588.52	593.00	5.4	54,686	0.01%
2021/03/19	22.9	592.86	3	592.68	591.00	19.9	54,782	0.04%
2021/03/18	83.9	606.29	8	606.00	602.00	75.9	54,107	0.14%
2021/03/17	28.9	608.45	6.3	605.92	604.00	22.7	54,378	0.04%
2021/03/16	4.3	609.17	2	611.00	613.00	2.3	54,428	0.00%
2021/03/15	2.1	610.51	5	612.00	611.00	-2.9	54,533	-0.01%
2021/03/12	4.3	612.75	11	612.91	614.00	-6.7	54,756	-0.01%
2021/03/11	1.4	606.96	6.2	606.89	609.00	-4.9	54,940	-0.01%
2021/03/10	11.5	596.83	9	595.78	597.00	2.5	54,886	0.00%
2021/03/09	66	590.02	52.5	586.86	595.00	13.5	54,812	0.02%
2021/03/08	44.9	605.63	19.1	601.49	598.00	25.8	54,509	0.05%
2021/03/05	39.3	595.86	13.1	596.18	601.00	26.3	54,407	0.05%
2021/03/04	58.8	604.35	12.3	608.78	601.00	46.5	55,072	0.08%
2021/03/03	15.5	608.83	15	609.00	622.00	0.5	54,495	0.00%
2021/03/02	12	614.01	5.1	611.45	609.00	7	54,173	0.01%
2021/02/26	46.7	611.58	1.2	613.55	606.00	45.6	53,964	0.08%
2021/02/25	9.7	630.57	8.2	629.77	635.00	1.5	52,692	0.00%
2021/02/24	22.5	629.40	9.4	629.79	625.00	13.1	52,607	0.02%
2021/02/23	25.6	637.92	11.8	637.36	641.00	13.7	52,044	0.03%
2021/02/22	19.2	654.79	9.2	655.30	650.00	10	51,947	0.02%
2021/02/19	67.7	651.20	45	649.36	652.00	22.7	52,176	0.04%
2021/02/18	14.3	660.81	72.2	658.34	660.00	-57.9	52,545	-0.11%
2021/02/17	16.4	663.69	92.6	665.01	663.00	-76.3	53,026	-0.14%
2021/02/05	56.1	631.96	31.5	636.54	632.00	24.7	51,751	0.05%
2021/02/04	7.6	623.35	4	626.25	627.00	3.6	51,532	0.01%
2021/02/03	22.2	634.41	24.4	635.46	630.00	-2.1	51,372	0.00%
2021/02/02	52.4	630.78	81.5	632.01	632.00	-29.1	51,141	-0.06%
2021/02/01	29.1	598.64	38.9	596.39	611.00	-9.9	50,489	-0.02%
2021/01/29	33.9	601.80	19.6	604.21	591.00	14.3	49,869	0.03%
2021/01/28	54	602.72	35.6	601.21	601.00	18.4	48,943	0.04%
2021/01/27	15.7	617.92	11.5	617.58	615.00	4.2	47,962	0.01%
2021/01/26	71.7	623.53	48.5	630.84	617.00	23.2	47,470	0.05%
2021/01/25	127	634.57	47.8	633.18	633.00	79.2	46,362	0.17%	大買/
2021/01/22	132.3	655.32	24.1	655.38	649.00	108.3	45,606	0.24%	大買/鉅額交易
2021/01/21	34.1	668.52	27.1	668.12	673.00	7	44,212	0.02%
2021/01/20	34.3	642.27	22.3	643.10	647.00	12.1	43,140	0.03%
2021/01/19	19.8	619.58	63.2	622.47	627.00	-43.4	42,109	-0.10%
2021/01/18	32.1	601.42	10.1	601.67	607.00	21.9	41,518	0.05%
2021/01/15	41	614.13	36.3	611.58	601.00	4.7	41,069	0.01%
2021/01/14	61.3	592.23	22.1	591.51	592.00	39.2	39,930	0.10%
2021/01/13	18.7	596.98	35.2	598.46	605.00	-16.6	39,145	-0.04%
2021/01/12	17.7	587.86	5.1	590.02	591.00	12.6	38,521	0.03%
2021/01/11	22.4	577.53	5.3	579.42	584.00	17.1	38,259	0.04%
2021/01/08	13.7	576.11	9.9	577.54	580.00	3.8	38,224	0.01%
2021/01/07	6.3	562.03	42.2	566.38	565.00	-35.9	38,028	-0.09%
2021/01/06	24.2	549.25	19.1	552.49	549.00	5.1	37,855	0.01%
2021/01/05	7.2	536.50	3.3	539.23	542.00	4	37,732	0.01%
2021/01/04	5.7	532.92	8.1	537.63	536.00	-2.4	38,236	-0.01%
2020/12/31	7.2	527.13	10.5	526.92	530.00	-3.3	38,602	-0.01%
2020/12/30	2.1	523.88	12.4	520.91	525.00	-10.3	38,818	-0.03%
2020/12/29	2	514.50	16	513.81	515.00	-14	38,642	-0.04%
2020/12/28	2	512.50	3.1	514.66	515.00	-1	38,859	0.00%
2020/12/25	5	511.00	14	510.86	511.00	-9	38,996	-0.02%
2020/12/24	2	509.50	0	0.00	510.00	2	39,326	0.01%
2020/12/23	4	508.26	30	510.00	509.00	-26	39,646	-0.07%
2020/12/22	6.2	511.87	0	0.00	509.00	6.2	39,989	0.02%
2020/12/21	2.1	512.44	5.2	513.80	516.00	-3.2	40,943	-0.01%
2020/12/18	10	508.70	1	510.00	510.00	9	41,123	0.02%
2020/12/17	32.3	509.92	4	512.25	508.00	28.3	41,059	0.07%
2020/12/16	3.1	513.04	9.1	512.70	512.00	-6	41,077	-0.01%
2020/12/15	13.5	505.95	3.5	508.14	504.00	10	41,083	0.02%
2020/12/14	9.8	510.15	3	509.00	508.00	6.8	41,120	0.02%
2020/12/11	120.9	510.97	7	513.43	516.00	113.9	41,686	0.27%	大買/鉅額交易
2020/12/10	20.2	511.48	5.1	512.04	512.00	15.1	41,575	0.04%
2020/12/09	15.3	521.31	7	520.57	520.00	8.3	41,518	0.02%
2020/12/08	8.3	521.02	7.6	515.33	524.00	0.6	41,368	0.00%
2020/12/07	12.1	509.43	11.3	510.85	514.00	0.8	41,273	0.00%
2020/12/04	11	502.22	24.2	501.24	503.00	-13.2	41,210	-0.03%
2020/12/03	8.2	496.84	13	498.08	497.00	-4.8	40,753	-0.01%
2020/12/02	12.5	497.70	17.1	498.07	499.00	-4.6	40,690	-0.01%
2020/12/01	2.3	488.69	5.8	486.87	490.00	-3.5	40,613	-0.01%
2020/11/30	29.4	485.08	3	487.50	480.50	26.4	40,578	0.07%
2020/11/27	20.1	488.77	1.1	491.36	489.00	19	39,162	0.05%
2020/11/26	8.1	489.09	2	489.75	489.00	6.1	39,236	0.02%
2020/11/25	8.4	490.37	6	488.58	487.00	2.4	40,109	0.01%
2020/11/24	10.1	494.44	8	492.56	492.00	2.1	40,365	0.01%
2020/11/23	12.1	495.68	14	495.57	496.50	-1.9	40,657	0.00%
2020/11/20	5	487.41	1	487.50	488.00	4	40,675	0.01%
2020/11/19	18.4	491.92	10	490.95	490.00	8.4	40,736	0.02%
2020/11/18	4.2	489.77	11.3	491.73	497.00	-7.1	40,806	-0.02%
2020/11/17	33.5	496.04	19	495.11	485.50	14.5	40,662	0.04%
2020/11/16	21.3	478.75	58.2	475.50	484.00	-36.9	40,705	-0.09%
2020/11/13	1	460.50	7.1	459.44	462.00	-6.1	39,864	-0.02%
2020/11/12	8	459.75	23	461.72	458.00	-15	40,040	-0.04%
2020/11/11	3	455.00	11	455.73	457.00	-8	39,939	-0.02%
2020/11/10	18.7	451.68	17	451.29	451.00	1.7	39,717	0.00%
2020/11/09	3	457.67	14	458.54	458.50	-11	39,875	-0.03%
2020/11/06	4.1	452.84	5.1	453.10	452.50	-1	40,088	0.00%
2020/11/05	8	447.50	39	448.36	451.00	-31	40,159	-0.08%
2020/11/04	17.1	448.52	14.1	448.36	450.00	3	40,178	0.01%
2020/11/03	9.5	440.79	7	440.93	441.00	2.5	40,162	0.01%
2020/11/02	9.2	430.50	7	433.07	435.50	2.2	40,339	0.01%
2020/10/30	15.9	433.66	13	435.88	432.00	2.9	40,567	0.01%
2020/10/29	16.4	437.13	10.5	436.90	437.00	5.9	40,460	0.01%
2020/10/28	21.5	444.26	1	446.50	444.00	20.5	41,043	0.05%
2020/10/27	11.4	446.86	0	0.00	447.00	11.4	41,462	0.03%
2020/10/26	4.1	450.66	2	451.25	450.00	2.1	42,280	0.00%
2020/10/23	5	453.40	2	455.00	452.00	3	43,453	0.01%
2020/10/22	4	452.14	3	452.50	455.00	1	45,906	0.00%
2020/10/21	4	452.00	4	453.50	453.00	0	47,165	0.00%
2020/10/20	3	453.01	2	455.75	451.00	1	48,141	0.00%
2020/10/19	3	453.51	9	456.00	457.50	-6	48,474	-0.01%
2020/10/16	22	451.29	24	451.96	449.00	-2	48,628	0.00%
2020/10/15	23	453.46	18	454.08	453.00	5	48,917	0.01%
2020/10/14	5.1	458.52	10.1	458.81	459.00	-5	48,833	-0.01%
2020/10/13	18	460.50	14	461.14	462.00	4	49,248	0.01%
2020/10/12	16.2	459.01	19	458.97	460.00	-2.8	49,622	-0.01%
2020/10/08	11	451.05	46.5	450.63	453.00	-35.5	49,767	-0.07%
2020/10/07	18.2	442.21	69	440.97	443.00	-50.9	49,781	-0.10%
2020/10/06	1.1	438.59	6	440.50	439.50	-4.9	49,865	-0.01%
2020/10/05	8.2	435.04	6	436.00	432.50	2.2	50,282	0.00%
2020/09/30	13.5	434.19	9	433.61	433.00	4.5	50,324	0.01%
2020/09/29	7	431.29	10	432.30	431.00	-3	50,380	-0.01%
2020/09/28	3.2	430.01	10	429.10	431.50	-6.9	50,826	-0.01%
2020/09/25	19	424.82	8	423.94	424.00	11	51,210	0.02%
2020/09/24	51	425.39	6	425.83	423.00	45	51,452	0.09%
2020/09/23	38.2	434.41	6	433.83	433.50	32.2	50,700	0.06%
2020/09/22	17	436.85	5	438.20	437.00	12	50,432	0.02%
2020/09/21	26.3	443.12	5	444.50	440.00	21.3	50,647	0.04%
2020/09/18	8.2	445.66	14	446.54	444.00	-5.8	50,933	-0.01%
2020/09/17	23	451.52	63	452.57	448.50	-40	50,962	-0.08%
2020/09/16	11.1	458.63	21	458.57	458.00	-10	50,951	-0.02%
2020/09/15	5	444.60	15.1	444.94	445.00	-10.1	50,504	-0.02%
2020/09/14	3	441.00	28	440.80	441.00	-25	50,656	-0.05%
2020/09/11	72.1	434.48	7	434.36	436.50	65.1	50,490	0.13%
2020/09/10	6	433.08	12.2	432.97	435.00	-6.2	50,494	-0.01%
2020/09/09	14	424.71	2	425.00	427.00	12	50,519	0.02%
2020/09/08	3	429.69	2	430.75	431.00	1	50,694	0.00%
2020/09/07	10.4	426.35	1	425.50	426.00	9.4	51,064	0.02%
2020/09/04	22.2	429.60	20.5	429.98	429.00	1.7	51,367	0.00%
2020/09/03	18	435.50	13	437.92	436.00	5	51,266	0.01%
2020/09/02	22.5	436.45	20	432.25	433.00	2.5	51,290	0.00%
2020/09/01	9.1	431.33	6	430.92	435.00	3.1	51,547	0.01%
2020/08/31	21.3	431.19	9	430.88	426.50	12.3	51,639	0.02%
2020/08/28	41.2	435.85	12	437.17	435.00	29.2	51,059	0.06%
2020/08/27	12	448.45	25	448.70	444.00	-13	51,199	-0.03%
2020/08/26	10.1	437.18	34	439.63	442.00	-23.9	50,729	-0.05%
2020/08/25	15.1	434.44	65.6	434.58	434.50	-50.5	50,673	-0.10%
2020/08/24	10	428.80	8	431.19	428.00	2	51,403	0.00%
2020/08/21	11.6	422.75	28.1	423.15	424.50	-16.5	51,070	-0.03%
2020/08/20	42	417.87	17	418.12	415.00	25	50,767	0.05%
2020/08/19	7.2	429.98	2	436.25	427.50	5.2	50,082	0.01%
2020/08/18	7.3	433.66	31	435.71	433.00	-23.7	50,005	-0.05%
2020/08/17	13	433.23	5	432.80	435.00	8	49,980	0.02%
2020/08/14	1	427.51	0	0.00	427.00	1	49,928	0.00%
2020/08/13	2.2	427.21	5	427.00	429.00	-2.8	50,082	-0.01%
2020/08/12	20.1	420.53	5	421.30	419.00	15.1	50,197	0.03%
2020/08/11	7.1	432.34	5	433.10	429.00	2.1	50,744	0.00%
2020/08/10	7	434.29	8	436.25	435.50	-1	50,878	0.00%
2020/08/07	11	431.28	10	431.35	433.00	1	50,848	0.00%
2020/08/06	6	434.67	24.3	434.11	435.00	-18.3	50,674	-0.04%
2020/08/05	12	429.04	29	429.41	429.00	-17	50,858	-0.03%
2020/08/04	7.1	421.28	21.2	423.23	425.50	-14.2	50,551	-0.03%
2020/08/03	54.5	417.59	34	419.34	416.00	20.5	50,403	0.04%
2020/07/31	14	427.32	15	430.20	425.50	-1	49,593	0.00%
2020/07/30	27.1	432.30	24	433.10	434.00	3.1	49,333	0.01%
2020/07/29	74.2	424.73	24	424.71	422.00	50.2	48,572	0.10%
2020/07/28	75	448.73	81.1	446.06	435.00	-6.1	48,340	-0.01%
2020/07/27	19	421.82	36.2	421.85	424.50	-17.2	46,492	-0.04%
2020/07/24	53.1	388.45	18	387.92	386.00	35.1	45,576	0.08%
2020/07/23	12.1	380.81	12	381.00	381.50	0.1	44,756	0.00%
2020/07/22	13	382.89	19	383.55	384.00	-6	44,645	-0.01%
2020/07/21	8.1	382.65	31	380.13	383.00	-22.9	44,350	-0.05%
2020/07/20	9.6	365.90	42	367.89	366.00	-32.4	43,940	-0.07%
2020/07/17	36	365.49	11	365.23	367.00	25	43,931	0.06%
2020/07/16	16	357.47	9	357.28	357.50	7	43,861	0.02%
2020/07/15	26.3	367.25	18.4	367.03	363.00	7.9	43,415	0.02%
2020/07/14	19.1	359.67	10.1	358.23	363.50	9	44,130	0.02%
2020/07/13	0	354.50	15.1	353.04	354.50	-15	43,900	-0.03%
2020/07/10	4	348.38	74	347.39	348.50	-70	44,021	-0.16%
2020/07/09	2	346.75	12.1	345.21	345.00	-10.1	43,822	-0.02%
2020/07/08	1.1	341.00	72.1	340.60	341.00	-71	43,601	-0.16%
2020/07/07	11.7	342.39	10	341.70	338.50	1.7	43,544	0.00%
2020/07/06	55	332.81	65.2	334.58	338.00	-10.2	43,022	-0.02%
2020/07/03	82	329.01	62.1	328.81	329.50	20	42,699	0.05%
2020/07/02	8.1	321.32	9	320.89	322.00	-0.9	42,624	0.00%
2020/07/01	11	317.00	5.7	316.67	317.50	5.4	42,988	0.01%
2020/06/30	8.2	312.17	1	313.51	313.00	7.2	43,237	0.02%
2020/06/29	18.4	311.88	1	312.00	312.00	17.4	43,234	0.04%
2020/06/24	106	317.05	4.1	318.74	317.50	101.9	43,110	0.24%	大買/鉅額交易
2020/06/23	1	313.00	5	315.20	315.00	-4	43,353	-0.01%
2020/06/22	17.2	313.62	4	312.75	312.00	13.2	43,544	0.03%
2020/06/19	5	312.50	0	0.00	314.50	5	44,245	0.01%
2020/06/18	4	314.00	1.1	314.56	314.50	2.9	44,808	0.01%
2020/06/17	7	314.43	7	314.57	315.00	0	45,596	0.00%
2020/06/16	29	315.40	11	315.73	315.00	18	47,647	0.04%
2020/06/15	34	312.60	3	314.33	309.50	31	49,714	0.06%
2020/06/12	9.2	315.26	114	315.64	316.00	-104.8	50,819	-0.21%	大賣/鉅額交易
2020/06/11	5.1	321.09	32.1	324.63	320.50	-27	52,072	-0.05%
2020/06/10	16.1	321.35	37.1	321.87	322.50	-21	52,966	-0.04%
2020/06/09	8	315.81	8.2	317.41	319.00	-0.2	54,797	0.00%
2020/06/08	7.1	316.94	7	316.43	318.00	0.1	56,080	0.00%
2020/06/05	8.1	309.70	19	309.61	311.50	-10.9	56,277	-0.02%
2020/06/04	3	305.00	73.1	305.36	306.00	-70.1	56,760	-0.12%
2020/06/03	2.2	300.55	23	299.70	301.00	-20.8	57,448	-0.04%
2020/06/02	51	296.52	5	296.90	296.50	46	57,219	0.08%
2020/06/01	0.1	296.00	20.6	295.61	295.50	-20.5	57,437	-0.04%
2020/05/29	9.3	290.92	0	0.00	292.00	9.3	57,556	0.02%
2020/05/28	6	296.50	3	295.33	294.00	3	57,055	0.01%
2020/05/27	7.1	296.65	4	296.25	296.50	3.1	57,910	0.01%
2020/05/26	1	296.00	15	296.80	295.50	-14	58,540	-0.02%
2020/05/25	8.2	289.75	7	290.50	292.00	1.2	58,984	0.00%
2020/05/22	16.3	292.00	6	292.00	292.00	10.3	59,140	0.02%
2020/05/21	7.1	297.37	22	297.09	297.50	-14.9	59,165	-0.03%
2020/05/20	1.3	292.90	8.1	292.96	294.00	-6.9	59,029	-0.01%
2020/05/19	15.2	292.47	4	292.00	291.50	11.2	58,934	0.02%
2020/05/18	61.5	291.26	5	292.00	290.00	56.5	58,727	0.10%
2020/05/15	7.3	297.49	9	297.11	298.00	-1.7	58,342	0.00%
2020/05/14	7.1	293.01	1	294.00	293.00	6.1	57,899	0.01%
2020/05/13	4.2	294.06	3	297.00	297.00	1.2	57,612	0.00%
2020/05/12	19.1	296.40	0	0.00	295.00	19.1	57,555	0.03%
2020/05/11	8.2	300.90	9	300.17	301.00	-0.8	57,315	0.00%
2020/05/08	2.1	297.30	1	300.00	297.50	1.1	57,295	0.00%
2020/05/07	3	297.17	2	298.50	297.50	1	57,269	0.00%
2020/05/06	12	294.30	5	295.20	296.00	7	57,288	0.01%
2020/05/05	3.1	296.02	1	295.50	295.50	2.1	57,205	0.00%
2020/05/04	25.1	295.43	4.1	295.04	295.00	21	57,424	0.04%
2020/04/30	4.9	303.37	66.1	304.70	304.50	-61.2	57,096	-0.11%
2020/04/29	7	299.64	4.3	300.00	299.00	2.7	57,168	0.00%
2020/04/28	4	295.13	1	296.00	296.50	3	57,474	0.01%
2020/04/27	3.1	297.54	1	298.00	298.00	2.1	58,939	0.00%
2020/04/24	4	294.50	1	296.00	294.00	3	58,841	0.01%
2020/04/23	10	296.35	4	298.00	295.50	6	59,274	0.01%
2020/04/22	13.3	292.02	5	291.70	294.00	8.3	59,536	0.01%
2020/04/21	46.1	296.84	10	296.80	295.00	36.1	59,623	0.06%
2020/04/20	7	304.64	2	305.00	304.00	5	59,103	0.01%
2020/04/17	13.2	303.73	76.2	304.74	306.50	-63	58,925	-0.11%
2020/04/16	11	284.91	5	286.30	286.50	6	57,438	0.01%
2020/04/15	10	287.10	12.1	286.63	287.50	-2.1	57,166	0.00%
2020/04/14	45	284.84	46.1	284.02	285.00	-1.1	56,872	0.00%
2020/04/13	6.1	279.59	23	279.11	278.50	-17	56,906	-0.03%
2020/04/10	5	280.40	1	281.50	279.50	4	57,291	0.01%
2020/04/09	6.1	285.24	4	285.13	283.00	2.1	57,534	0.00%
2020/04/08	22.3	284.82	21	284.95	285.00	1.3	57,603	0.00%
2020/04/07	2	283.00	14	282.86	283.00	-12	57,355	-0.02%
2020/04/06	5.1	272.85	20	272.65	275.50	-14.9	56,901	-0.03%
2020/04/01	4.4	274.06	8	274.75	271.50	-3.6	56,240	-0.01%
2020/03/31	5	271.90	9	272.94	274.00	-4	55,690	-0.01%
2020/03/30	11	265.46	1	264.00	267.50	10	55,081	0.02%
2020/03/27	60	279.28	57	282.04	273.00	3	54,487	0.01%
2020/03/26	25	279.42	30	278.82	280.00	-5	53,785	-0.01%
2020/03/25	72	276.94	37	277.68	277.00	35	54,341	0.06%
2020/03/24	15	267.90	24	270.19	267.50	-9	53,932	-0.02%
2020/03/23	28.2	258.19	30	256.67	255.00	-1.8	53,228	0.00%
2020/03/20	28.2	264.34	68	262.03	270.00	-39.8	52,635	-0.08%
2020/03/19	91.1	244.61	31	246.19	248.00	60.1	50,567	0.12%
2020/03/18	52.4	264.02	12	266.13	260.00	40.4	48,859	0.08%
2020/03/17	46.3	268.52	40	268.65	268.00	6.3	47,783	0.01%
2020/03/16	41.4	282.33	12.7	281.57	276.50	28.7	46,285	0.06%
2020/03/13	38.2	278.49	31	279.61	290.00	7.2	44,900	0.02%
2020/03/12	27.3	293.06	79	293.06	294.00	-51.8	42,791	-0.12%
2020/03/11	40.7	306.24	3	304.83	302.00	37.7	41,198	0.09%
2020/03/10	51	302.26	9	302.78	307.00	42	40,739	0.10%
2020/03/09	27	307.24	34.1	308.47	305.50	-7.1	39,966	-0.02%
2020/03/06	7.2	316.71	4	316.38	315.00	3.2	38,915	0.01%
2020/03/05	85	323.60	2.1	324.71	323.00	82.9	38,459	0.22%
2020/03/04	2	317.50	6	319.67	320.50	-4	38,344	-0.01%
2020/03/03	6.1	317.51	30.1	318.25	317.50	-24	37,946	-0.06%
2020/03/02	75.1	310.83	23	313.80	311.00	52.1	37,427	0.14%
2020/02/27	13.1	316.35	23	317.22	316.00	-9.9	37,785	-0.03%
2020/02/26	35	317.87	4	318.88	318.50	31	37,092	0.08%
2020/02/25	4	319.38	2	320.50	322.00	2	36,497	0.01%
2020/02/24	12.1	320.50	1	321.00	320.00	11.1	36,363	0.03%
2020/02/21	1.3	325.62	1	325.00	325.00	0.3	36,043	0.00%
2020/02/20	8	326.31	29	325.34	325.50	-21	36,190	-0.06%
2020/02/19	6	325.60	55	322.72	326.50	-49	36,052	-0.14%
2020/02/18	31.1	324.29	3	324.67	322.00	28.1	35,887	0.08%
2020/02/17	26	332.35	22	331.59	331.50	4	35,121	0.01%
2020/02/14	2	335.25	3	336.33	335.00	-1	35,159	0.00%
2020/02/13	1	336.50	2	337.25	335.00	-1	35,169	0.00%
2020/02/12	1	336.00	8	335.13	335.00	-7	35,375	-0.02%
2020/02/11	71.1	331.33	2	331.50	331.50	69.1	35,176	0.20%
2020/02/10	3	324.33	11	324.73	327.50	-8	35,189	-0.02%
2020/02/07	39	328.82	2	329.00	328.00	37	35,047	0.11%
2020/02/06	1	332.00	1	329.50	332.50	0	35,103	0.00%
2020/02/05	20	327.15	20	327.28	327.50	0	35,363	0.00%
2020/02/04	25	324.48	7	322.36	325.00	18	35,255	0.05%
2020/02/03	11.2	313.96	1	312.00	315.00	10.2	35,073	0.03%
2020/01/31	22	321.07	7	321.79	320.00	15	34,623	0.04%
2020/01/30	34.3	319.50	19	322.11	316.50	15.3	34,194	0.04%
2020/01/20	5	333.60	0	0.00	333.00	5	32,441	0.02%
2020/01/17	26.2	333.05	1	334.00	333.00	25.2	32,276	0.08%
2020/01/16	21	333.38	5	332.90	334.50	16	31,895	0.05%
2020/01/15	20	339.98	4	341.25	340.00	16	31,453	0.05%
2020/01/14	1	344.50	10	345.25	346.00	-9	31,096	-0.03%
2020/01/13	4	340.75	1	342.00	341.50	3	31,170	0.01%
2020/01/10	0.1	339.50	3	339.83	339.50	-2.9	31,411	-0.01%
2020/01/09	2	337.25	8	335.81	337.50	-6	31,631	-0.02%
2020/01/08	5	328.32	4	329.63	329.50	1	31,778	0.00%
2020/01/07	22	329.82	12	328.33	329.50	10	31,785	0.03%
2020/01/06	11	333.09	7	333.14	332.00	4	31,715	0.01%
2020/01/03	16	338.97	25	340.84	339.50	-9	31,540	-0.03%
2020/01/02	4	337.38	8	337.56	339.00	-4	31,430	-0.01%
2019/12/31	8	331.63	1	332.00	331.00	7	31,193	0.02%
2019/12/30	3.2	335.61	11	338.18	334.50	-7.8	31,399	-0.02%
2019/12/27	2	337.77	5	336.80	338.00	-3	31,572	-0.01%
2019/12/26	4	332.75	0	0.00	333.00	4	31,782	0.01%
2019/12/25	3.2	332.59	1	332.50	333.00	2.2	32,786	0.01%
2019/12/24	4.7	333.11	1	334.00	332.00	3.7	33,269	0.01%
2019/12/23	1.1	329.95	3	330.17	334.00	-1.9	33,544	-0.01%
2019/12/20	15	330.80	3	332.50	329.00	12	33,452	0.04%
2019/12/19	39	337.59	1	341.50	335.00	38	32,420	0.12%
2019/12/18	9	343.28	50.1	342.51	344.50	-41.1	31,724	-0.13%
2019/12/17	7	339.57	6.1	339.84	345.00	0.9	31,795	0.00%
2019/12/16	3	336.17	5	336.30	336.00	-2	31,536	-0.01%
2019/12/13	18	339.53	12	341.29	339.00	6	31,772	0.02%
2019/12/12	6.1	332.40	45	331.60	331.50	-38.9	31,264	-0.12%
2019/12/11	0	0.00	5	317.60	319.00	-5	30,929	-0.02%
2019/12/10	5	313.70	0	0.00	313.50	5	30,843	0.02%
2019/12/09	0.1	316.00	2	315.50	316.00	-1.9	31,103	-0.01%
2019/12/06	2	312.75	2	313.75	313.00	0	31,204	0.00%
2019/12/05	8	310.88	5	310.70	312.00	3	31,196	0.01%
2019/12/04	5	304.40	1	306.00	306.00	4	31,045	0.01%
2019/12/03	4	305.38	1	306.50	307.00	3	31,433	0.01%
2019/12/02	2	307.00	0	0.00	307.50	2	31,397	0.01%
2019/11/29	8	305.88	6	305.00	305.00	2	31,426	0.01%
2019/11/28	0	0.00	2	309.00	309.50	-2	31,154	-0.01%
2019/11/27	5	310.10	3	309.83	311.00	2	31,422	0.01%
2019/11/26	4	307.50	4	309.38	307.00	0	31,441	0.00%
2019/11/25	3	308.67	1.1	310.36	307.00	1.9	30,007	0.01%
2019/11/22	1.2	309.26	1	310.00	309.00	0.2	30,519	0.00%
2019/11/21	2	308.50	0	0.00	311.00	2	30,634	0.01%
2019/11/19	1	312.50	2	315.00	315.00	-1	30,394	0.00%
2019/11/18	0	0.00	4	309.63	311.00	-4	30,206	-0.01%
2019/11/15	1	304.50	1	305.50	307.00	0	30,227	0.00%
2019/11/14	1	303.00	1	304.00	303.50	0	30,148	0.00%
2019/11/13	1	302.00	0	0.00	304.00	1	30,309	0.00%
2019/11/12	50	303.00	0	0.00	305.00	50	30,466	0.16%
2019/11/11	6	301.75	1	302.00	301.00	5	30,761	0.02%
2019/11/08	4.1	306.99	2	305.50	305.50	2.1	30,561	0.01%
2019/11/07	7.2	308.46	1.2	309.08	309.00	6	30,497	0.02%
2019/11/06	8.1	309.46	2	308.50	311.00	6.1	30,521	0.02%
2019/11/05	8	309.06	5	308.80	310.50	3	30,643	0.01%
2019/11/04	8.2	304.13	18	306.22	307.00	-9.8	31,085	-0.03%
2019/11/01	4	296.88	1.2	299.50	299.00	2.8	31,197	0.01%
2019/10/31	2	299.75	6	300.17	298.50	-4	31,595	-0.01%
2019/10/30	2	298.00	6	298.25	299.50	-4	31,413	-0.01%
2019/10/29	5.1	297.42	6	297.92	298.50	-0.9	31,401	0.00%
2019/10/28	2	294.25	3	294.83	294.50	-1	31,168	0.00%
2019/10/25	1	293.50	1	294.50	293.50	0	31,126	0.00%
2019/10/24	1	293.00	6	293.67	293.00	-5	31,088	-0.02%
2019/10/23	2	290.50	0	0.00	293.00	2	31,111	0.01%
2019/10/22	3	294.00	1	293.50	294.00	2	31,029	0.01%
2019/10/21	6	289.33	2	289.75	290.00	4	31,083	0.01%
2019/10/18	4	292.38	2	292.50	293.00	2	31,031	0.01%
2019/10/17	9	292.67	1	293.50	293.50	8	31,275	0.03%
2019/10/16	2	295.75	3	295.83	296.50	-1	30,951	0.00%
2019/10/15	5	293.90	8	294.56	293.50	-3	30,706	-0.01%
2019/10/14	1	290.50	19	290.29	290.00	-18	30,429	-0.06%
2019/10/09	4	283.13	3	283.17	282.00	1	30,147	0.00%
2019/10/08	2.2	284.17	3.1	285.03	286.50	-0.9	29,959	0.00%
2019/10/07	1	279.00	0	0.00	278.00	1	29,891	0.00%
2019/10/04	8	277.00	6.1	276.75	276.50	2	29,996	0.01%
2019/10/03	11	275.36	2	275.75	276.50	9	29,684	0.03%
2019/10/02	5	279.70	5	279.90	279.50	0	29,616	0.00%
2019/10/01	6.1	276.06	15	277.00	280.00	-8.9	29,510	-0.03%
2019/09/27	4.1	271.62	11	271.73	272.00	-6.9	28,606	-0.02%
2019/09/26	4	267.75	14	267.68	268.00	-10	28,410	-0.04%
2019/09/25	13	263.38	3	264.67	266.00	10	28,314	0.04%
2019/09/24	3	263.50	1	265.00	265.00	2	29,068	0.01%
2019/09/23	1	263.50	5	264.00	264.00	-4	29,096	-0.01%
2019/09/19	3	265.33	26	264.73	265.00	-23	29,307	-0.08%
2019/09/18	3	267.17	8	268.00	267.00	-5	29,362	-0.02%
2019/09/17	0	0.00	1.1	266.36	265.00	-1.1	29,290	0.00%
2019/09/16	7	264.43	4.1	264.88	265.50	2.9	29,849	0.01%
2019/09/12	0	0.00	1	262.50	262.50	-1	29,936	0.00%
2019/09/11	1.2	263.00	1.2	261.76	263.00	0	30,339	0.00%
2019/09/10	1	261.00	1	263.00	261.50	0	30,212	0.00%
2019/09/09	1.1	265.45	8.1	264.62	265.00	-7	30,573	-0.02%
2019/09/06	0	0.00	1	263.00	263.50	-1	30,818	0.00%
2019/09/05	1	262.00	10	262.70	263.00	-9	30,945	-0.03%
2019/09/03	6	253.92	0	0.00	254.00	6	30,784	0.02%
2019/08/30	0	0.00	5	258.40	259.00	-5	31,277	-0.02%
2019/08/29	0	0.00	16	251.50	254.00	-16	31,177	-0.05%
2019/08/28	4.1	252.27	1	252.50	252.00	3.1	31,257	0.01%
2019/08/27	18	249.94	2	250.75	250.00	16	31,523	0.05%
2019/08/26	4	249.13	36	249.07	248.50	-32	31,453	-0.10%
2019/08/23	0	0.00	7	253.50	254.00	-7	31,400	-0.02%
2019/08/22	34	257.03	3	255.00	254.00	31	31,606	0.10%
2019/08/21	1	253.50	21	254.50	254.50	-20	32,828	-0.06%
2019/08/20	3	253.17	3.1	254.02	254.50	-0.1	33,082	0.00%
2019/08/19	2	251.75	4	252.00	252.00	-2	33,349	-0.01%
2019/08/16	3	249.33	9	250.33	250.00	-6	33,926	-0.02%
2019/08/15	4	246.88	20	247.00	248.00	-16	34,080	-0.05%
2019/08/14	21	252.48	5	252.60	249.50	16	34,953	0.05%
2019/08/13	16	247.50	3	248.00	246.50	13	35,018	0.04%
2019/08/12	2	251.25	0	0.00	251.00	2	35,277	0.01%
2019/08/08	1.2	253.59	3	251.33	253.50	-1.8	35,408	-0.01%
2019/08/07	23	247.26	2	248.77	248.00	21	35,527	0.06%
2019/08/06	13.1	245.84	4	244.50	248.50	9.1	35,787	0.03%
2019/08/05	13.1	248.54	4.1	247.77	246.50	9	35,281	0.03%
2019/08/02	2	251.00	27	251.96	251.50	-25	34,733	-0.07%
2019/08/01	5	256.40	5.2	256.71	256.50	-0.2	34,392	0.00%
2019/07/31	13	257.73	7	258.93	259.50	6	34,318	0.02%
2019/07/30	1	260.00	0	0.00	260.00	1	34,219	0.00%
2019/07/29	3.1	260.68	1	261.00	261.00	2.1	34,388	0.01%
2019/07/26	4	261.00	0	0.00	261.00	4	34,594	0.01%
2019/07/25	1	264.50	3	264.83	265.00	-2	34,705	-0.01%
2019/07/24	3.2	264.63	7	264.43	265.00	-3.9	34,761	-0.01%
2019/07/23	6	264.08	10	264.20	264.00	-4	34,884	-0.01%
2019/07/22	3.1	263.32	24.2	263.54	264.00	-21.1	35,188	-0.06%
2019/07/19	4.1	259.85	25	260.42	259.00	-20.9	35,203	-0.06%
2019/07/18	1	254.00	0	0.00	254.00	1	34,649	0.00%
2019/07/17	6	252.75	1	253.50	252.00	5	34,724	0.01%
2019/07/16	6.1	255.43	5	255.60	256.00	1.1	34,713	0.00%
2019/07/15	2.2	254.23	4	253.88	254.50	-1.8	35,101	-0.01%
2019/07/12	1.1	250.45	1	252.00	250.50	0.1	35,239	0.00%
2019/07/11	1	249.00	47	248.93	250.00	-46	35,478	-0.13%
2019/07/10	1	243.00	5	245.40	247.00	-4	35,287	-0.01%
2019/07/09	2	241.50	1.1	242.50	242.00	0.9	35,176	0.00%
2019/07/08	3	240.67	1	241.00	242.50	2	35,128	0.01%
2019/07/05	10	242.80	0	0.00	243.00	10	35,080	0.03%
2019/07/04	3	243.50	2	243.75	244.00	1	35,130	0.00%
2019/07/03	4	243.63	4	244.13	242.50	0	35,211	0.00%
2019/07/02	2	248.75	2	248.75	249.00	0	35,473	0.00%
2019/07/01	4.1	248.00	20	247.93	248.50	-15.9	35,486	-0.04%
2019/06/28	2	238.75	2	239.01	239.00	0	34,784	0.00%
2019/06/27	2.1	240.76	6	239.33	240.50	-3.9	34,940	-0.01%
2019/06/26	6	235.00	1.1	236.41	234.50	4.9	34,710	0.01%
2019/06/25	7	239.00	4	239.75	238.50	3	34,483	0.01%
2019/06/24	45	241.21	2	241.25	241.00	43	34,384	0.13%
2019/06/21	28	247.66	1.1	247.59	248.50	26.9	33,994	0.08%
2019/06/20	1.6	242.56	16.6	243.55	245.00	-14.9	33,296	-0.04%
2019/06/19	15	241.03	6	242.08	244.00	9	33,047	0.03%
2019/06/18	2	233.25	1	234.00	235.50	1	32,647	0.00%
2019/06/17	4	233.13	2	233.25	233.00	2	32,554	0.01%
2019/06/14	15.1	237.80	1	239.00	236.00	14.1	31,946	0.04%
2019/06/13	9	241.17	2	242.50	240.00	7	31,861	0.02%
2019/06/12	3	245.67	2.1	246.24	246.00	0.9	31,873	0.00%
2019/06/11	3	243.83	5	242.90	244.50	-2	31,664	-0.01%
2019/06/10	1	236.00	6	237.75	240.00	-5	31,473	-0.02%
2019/06/06	6	231.25	1	231.50	232.00	5	31,277	0.02%
2019/06/05	10	235.00	10	234.50	235.00	0	31,087	0.00%
2019/06/04	8	235.56	4	234.50	233.00	4	30,971	0.01%
2019/06/03	0	0.00	9	235.11	238.00	-9	30,849	-0.03%
2019/05/31	7.1	232.42	24.1	236.35	235.50	-17	30,672	-0.06%
2019/05/30	5	230.20	0	0.00	231.00	5	30,282	0.02%
2019/05/29	5	228.81	2	227.75	229.50	3	30,468	0.01%
2019/05/28	1	231.00	1	231.00	230.50	0	30,613	0.00%
2019/05/27	5	232.20	2	231.25	231.00	3	29,435	0.01%
2019/05/24	4	230.63	1	231.50	233.00	3	29,245	0.01%
2019/05/23	39.3	231.26	3	231.50	230.00	36.3	29,012	0.13%
2019/05/22	4	237.00	0	0.00	238.00	4	28,597	0.01%
2019/05/21	4	233.63	2.1	234.31	234.00	1.9	28,528	0.01%
2019/05/20	4.1	240.35	10.1	242.12	238.00	-6	27,471	-0.02%
2019/05/17	23	245.52	2.1	244.45	241.50	21	27,101	0.08%
2019/05/16	2	248.00	0	0.00	247.00	2	26,831	0.01%
2019/05/15	1	250.50	0	0.00	249.00	1	26,730	0.00%
2019/05/14	2	250.00	0	0.00	248.50	2	26,593	0.01%
2019/05/13	9	251.33	1	254.00	250.50	8	26,332	0.03%
2019/05/10	6	255.75	2	257.50	256.00	4	27,166	0.01%
2019/05/09	8	257.63	2	257.00	256.50	6	27,602	0.02%
2019/05/08	1	260.50	0	0.00	260.00	1	27,727	0.00%
2019/05/07	1	259.50	1	261.00	262.50	0	27,735	0.00%
2019/05/06	10	258.80	1	259.00	259.00	9	28,085	0.03%
2019/05/03	0	0.00	1	263.50	265.00	-1	27,979	0.00%
2019/05/02	3	259.33	2	259.00	259.00	1	27,760	0.00%
2019/04/30	1	259.00	0	0.00	259.00	1	27,790	0.00%
2019/04/29	0	0.00	2	259.75	259.50	-2	27,717	-0.01%
2019/04/26	3	259.67	20	258.75	260.00	-17	28,026	-0.06%
2019/04/24	1	268.50	1.3	269.50	269.00	-0.3	27,530	0.00%
2019/04/23	1	267.97	1	266.50	268.00	0	27,738	0.00%
2019/04/22	1	266.00	3	265.83	266.00	-2	27,610	-0.01%
2019/04/19	3	267.83	9.1	268.12	264.50	-6.1	27,662	-0.02%
2019/04/18	4	264.38	9	265.22	264.50	-5	27,265	-0.02%
2019/04/17	4	261.36	19	261.50	261.50	-15	27,403	-0.05%
2019/04/16	1	256.00	1.2	256.83	257.00	-0.2	27,151	0.00%
2019/04/15	1.1	254.54	15	255.40	255.50	-13.9	27,414	-0.05%
2019/04/12	1.1	251.50	1	252.50	252.00	0.1	28,226	0.00%
2019/04/11	3	252.67	5	252.20	252.00	-2	28,568	-0.01%
2019/04/10	1	252.50	1.1	252.55	254.00	-0.1	28,702	0.00%
2019/04/09	0	0.00	21.2	253.99	254.00	-21.2	28,762	-0.07%
2019/04/08	0.2	252.00	6.1	251.83	253.00	-5.9	28,748	-0.02%
2019/04/03	1	247.50	5	248.60	246.50	-4	28,270	-0.01%
2019/04/02	1.2	247.66	1	249.50	246.00	0.2	28,177	0.00%
2019/03/29	1	241.00	4	244.00	245.50	-3	27,657	-0.01%
2019/03/28	1	240.50	2	241.75	242.00	-1	27,912	0.00%
2019/03/27	2	241.00	1	242.00	241.50	1	28,265	0.00%
2019/03/26	6	242.67	1.3	244.00	244.00	4.7	28,279	0.02%
2019/03/25	6.1	241.50	3	242.33	241.50	3.1	28,450	0.01%
2019/03/22	2.1	245.54	2	247.25	248.50	0.1	28,447	0.00%
2019/03/21	1	241.50	3	243.83	245.50	-2	28,709	-0.01%
2019/03/20	1	241.00	7	240.86	242.00	-6	28,808	-0.02%
2019/03/18	1	240.50	8	240.50	241.00	-7	29,082	-0.02%
2019/03/15	1.1	238.92	5	237.90	239.00	-3.9	28,958	-0.01%
2019/03/14	1.1	237.22	3	237.00	234.50	-1.9	28,816	-0.01%
2019/03/13	1	234.00	4.2	236.52	237.00	-3.2	29,199	-0.01%
2019/03/12	1	233.50	6	236.42	235.50	-5	29,571	-0.02%
2019/03/11	3	228.67	2	228.75	230.50	1	29,841	0.00%
2019/03/08	7	230.43	1	230.00	230.00	6	30,210	0.02%
2019/03/07	0.1	234.00	0	0.00	234.00	0.1	30,772	0.00%
2019/03/06	0.1	234.00	1	233.50	234.00	-1	31,226	0.00%
2019/03/05	10.1	233.31	1.1	234.46	233.00	9	31,294	0.03%
2019/03/04	13	235.58	2	237.50	235.50	11	31,360	0.04%
2019/02/27	3	237.83	2	239.00	239.00	1	31,209	0.00%
2019/02/26	1	238.00	3	238.50	239.50	-2	30,872	-0.01%
2019/02/25	2	237.25	2.1	238.00	238.00	-0.1	30,829	0.00%
2019/02/22	1	235.00	1	235.50	236.50	0	31,016	0.00%
2019/02/21	1	236.50	1	235.00	236.50	0	31,342	0.00%
2019/02/20	1.1	232.25	6.1	233.09	234.50	-4.9	31,595	-0.02%
2019/02/19	1	229.50	5.3	229.56	229.00	-4.3	31,867	-0.01%
2019/02/18	0	0.00	5.2	229.21	230.00	-5.2	31,959	-0.02%
2019/02/15	3	227.33	1	228.00	227.00	2	32,010	0.01%
2019/02/14	4	228.00	0	0.00	227.00	4	32,239	0.01%
2019/02/13	7	229.57	2	230.75	229.00	5	32,233	0.02%
2019/02/12	3	229.67	13	229.81	230.00	-10	32,143	-0.03%
2019/02/11	2	227.00	7.2	228.18	228.00	-5.2	32,066	-0.02%
2019/01/30	4	220.63	2	221.00	221.00	2	31,335	0.01%
2019/01/29	9	222.72	5	222.80	222.50	4	31,098	0.01%
2019/01/28	2.1	228.49	3.3	229.06	229.00	-1.2	30,837	0.00%
2019/01/25	1	225.50	14	226.64	226.00	-13	30,916	-0.04%
2019/01/23	2	220.25	0	0.00	220.50	2	31,354	0.01%
2019/01/22	0	0.00	2	222.75	223.00	-2	31,557	-0.01%
2019/01/21	2	221.25	2	222.25	221.00	0	31,383	0.00%
2019/01/18	0.1	219.50	3	219.50	218.50	-3	31,533	-0.01%
2019/01/17	3	219.33	4	220.13	220.50	-1	31,964	0.00%
2019/01/16	2.2	218.77	4	218.50	217.50	-1.8	32,350	-0.01%
2019/01/15	0	0.00	5	219.40	221.00	-5	32,413	-0.02%
2019/01/14	5	218.40	2	219.00	218.50	3	32,253	0.01%
2019/01/11	2	219.75	7.1	219.65	220.50	-5.1	32,432	-0.02%
2019/01/10	1	215.00	0	0.00	216.00	1	32,392	0.00%
2019/01/09	0.1	215.50	4	215.75	215.50	-3.9	32,755	-0.01%
2019/01/08	1	211.50	0	0.00	211.00	1	32,614	0.00%
2019/01/07	4	212.38	1	213.00	213.00	3	32,940	0.01%
2019/01/04	16.1	208.72	4	209.00	208.00	12.1	33,136	0.04%
2019/01/03	10	215.31	1	215.50	215.50	9	33,613	0.03%
2019/01/02	6.1	220.34	1	219.50	219.50	5.1	33,526	0.02%
2018/12/28	0	0.00	7	224.29	225.50	-7	33,826	-0.02%
2018/12/27	2	221.50	2	223.25	223.00	0	34,005	0.00%
2018/12/26	2	216.25	0	0.00	216.50	2	34,253	0.01%
2018/12/25	2.1	216.08	0.1	219.00	217.50	2	34,399	0.01%
2018/12/24	4.2	220.16	0	0.00	220.00	4.2	34,716	0.01%
2018/12/22	1	220.00	1	221.00	221.50	0	34,704	0.00%
2018/12/21	2	219.25	1	220.00	223.50	1	35,278	0.00%
2018/12/20	0.1	222.50	0	0.00	221.00	0.1	35,193	0.00%
2018/12/19	1	222.00	2	224.00	225.50	-1	35,022	0.00%
2018/12/18	0.1	222.50	0	0.00	222.50	0.1	35,038	0.00%
2018/12/17	1	221.00	4	223.88	223.50	-3	35,117	-0.01%
2018/12/14	4.1	220.90	1	222.50	222.50	3.1	35,295	0.01%
2018/12/13	0.1	226.00	2	226.00	226.00	-1.9	35,638	-0.01%
2018/12/12	0.1	226.50	5	225.40	226.50	-4.9	35,669	-0.01%
2018/12/11	1.2	220.10	1	223.00	222.50	0.2	35,640	0.00%
2018/12/07	3	221.17	1	221.00	221.00	2	36,117	0.01%
2018/12/06	10.5	220.45	2	221.50	220.00	8.5	36,331	0.02%
2018/12/05	5.1	225.61	2	226.50	226.00	3.1	36,233	0.01%
2018/12/04	1.5	232.17	1	233.00	234.00	0.5	36,215	0.00%
2018/12/03	1	234.50	12.6	234.12	235.00	-11.6	36,196	-0.03%
2018/11/30	3	226.83	1	228.50	225.50	2	36,035	0.01%
2018/11/29	5	229.30	13	231.35	229.00	-8	35,850	-0.02%
2018/11/28	3.1	223.59	3	224.67	226.50	0.1	35,682	0.00%
2018/11/27	8.1	220.53	2	222.00	224.00	6.1	35,720	0.02%
2018/11/26	1	219.50	5	223.60	223.00	-4	36,427	-0.01%
2018/11/23	2.1	219.00	1	218.50	218.50	1.1	36,731	0.00%
2018/11/22	8	220.81	3	221.17	219.00	5	37,430	0.01%
2018/11/21	4	218.00	2	217.00	219.00	2	37,676	0.01%
2018/11/20	8	218.50	1.1	218.18	218.00	6.9	37,341	0.02%
2018/11/19	11.1	222.56	3.1	222.37	222.00	8	36,906	0.02%
2018/11/16	10	226.85	1	226.00	226.00	9	36,377	0.02%
2018/11/15	0.1	231.00	2	230.75	231.00	-1.9	35,810	-0.01%
2018/11/14	1	230.00	2	230.00	228.50	-1	35,673	0.00%
2018/11/13	5	225.30	0	0.00	227.50	5	35,623	0.01%
2018/11/12	0	0.00	7	233.64	231.50	-7	35,349	-0.02%
2018/11/09	14	232.43	0	0.00	231.00	14	35,281	0.04%
2018/11/08	0.1	236.00	3	237.00	236.50	-2.9	35,214	-0.01%
2018/11/06	0.1	234.50	5	235.50	234.50	-4.9	34,818	-0.01%
2018/11/02	2.1	234.60	15	236.03	236.50	-12.9	34,406	-0.04%
2018/11/01	0	0.00	3	234.67	235.50	-3	34,300	-0.01%
2018/10/31	0	0.00	7	230.36	234.00	-7	34,006	-0.02%
2018/10/30	0	0.00	5	222.40	223.00	-5	33,423	-0.01%
2018/10/29	3	222.50	0	0.00	222.50	3	33,362	0.01%
2018/10/26	8	219.57	15	218.33	221.00	-7	33,434	-0.02%
2018/10/25	16.1	220.38	2.1	220.74	219.50	14	33,290	0.04%
2018/10/24	19	229.39	1	229.50	229.50	18	32,503	0.06%
2018/10/23	4	231.63	1	231.00	230.00	3	32,145	0.01%
2018/10/22	6	232.42	7	237.14	237.00	-1	32,051	0.00%
2018/10/19	8	233.88	10	231.85	236.00	-2	32,078	-0.01%
2018/10/18	8	237.13	10	237.00	236.50	-2	31,964	-0.01%
2018/10/17	10	241.50	16	241.31	238.50	-6	31,994	-0.02%
2018/10/16	0	0.00	8.2	234.86	237.00	-8.2	32,157	-0.03%
2018/10/15	17.3	231.62	1	231.50	230.50	16.3	33,254	0.05%
2018/10/12	7	231.21	5	230.20	237.00	2	33,283	0.01%
2018/10/11	32.2	229.89	14.1	229.11	227.50	18.1	33,261	0.05%
2018/10/09	3	243.33	5	244.00	244.00	-2	32,062	-0.01%
2018/10/08	14	243.57	31	244.98	243.50	-17	31,849	-0.05%
2018/10/05	40	251.30	9.2	250.42	250.00	30.8	31,508	0.10%
2018/10/04	4	254.88	3	254.33	254.00	1	31,236	0.00%
2018/10/03	0.1	260.00	18	257.81	260.00	-18	30,961	-0.06%
2018/10/02	7	258.07	0	0.00	257.50	7	30,877	0.02%
2018/10/01	15	262.00	2	263.50	263.00	13	30,924	0.04%
2018/09/28	3	261.33	0	0.00	262.50	3	31,075	0.01%
2018/09/27	0	0.00	2	264.75	265.00	-2	30,719	-0.01%
2018/09/26	1	263.50	12	262.88	263.50	-11	30,334	-0.04%
2018/09/21	11	259.50	1	259.50	261.50	10	30,551	0.03%
2018/09/20	2	260.50	7	260.00	260.00	-5	30,582	-0.02%
2018/09/19	5	258.00	0	0.00	258.00	5	30,735	0.02%
2018/09/18	3	254.83	20	256.50	254.50	-17	30,430	-0.06%
2018/09/17	7	260.21	5	262.50	258.00	2	30,582	0.01%
2018/09/14	9.5	259.95	1	257.50	261.00	8.5	30,987	0.03%
2018/09/13	28	254.91	0	0.00	255.00	28	31,093	0.09%
2018/09/12	2	259.25	1	261.50	260.50	1	31,010	0.00%
2018/09/11	12	260.88	1	262.00	260.00	11	31,058	0.04%
2018/09/10	0	0.00	4	265.13	264.50	-4	31,505	-0.01%
2018/09/07	5	262.20	1	264.00	264.00	4	31,635	0.01%
2018/09/06	2	261.00	4.1	262.71	261.00	-2.1	31,607	-0.01%
2018/09/05	2	262.00	12	261.71	264.00	-10	31,614	-0.03%
2018/09/04	2	256.00	2	257.50	257.50	0	31,370	0.00%
2018/09/03	2.1	256.76	0.1	257.00	257.00	2	31,166	0.01%
2018/08/31	7	255.93	0	0.00	256.00	7	31,124	0.02%
2018/08/30	4	264.88	13.1	264.99	263.50	-9.1	30,395	-0.03%
2018/08/29	2	254.75	29.4	256.59	259.00	-27.4	30,087	-0.09%
2018/08/28	2	249.50	17	249.15	249.50	-15	29,601	-0.05%
2018/08/24	0	0.00	5	244.00	243.50	-5	29,809	-0.02%
2018/08/23	5	244.00	5	244.00	244.50	0	31,180	0.00%
2018/08/22	0	0.00	1	241.50	242.00	-1	31,761	0.00%
2018/08/21	4	240.50	0.1	241.00	241.00	3.9	31,896	0.01%
2018/08/20	2	238.51	0	0.00	239.50	2	31,991	0.01%
2018/08/17	1	239.00	0	0.00	239.50	1	31,983	0.00%
2018/08/16	2	238.76	0	0.00	239.00	2	31,902	0.01%
2018/08/15	8	240.19	1	242.00	241.50	7	32,029	0.02%
2018/08/14	1	243.50	5	244.00	243.50	-4	32,095	-0.01%
2018/08/13	6	240.33	0.2	241.50	240.50	5.9	32,080	0.02%
2018/08/09	0	0.00	11	247.05	247.00	-11	32,450	-0.03%
2018/08/08	1	246.50	2	247.25	247.50	-1	32,444	0.00%
2018/08/07	5	242.70	1	243.50	241.50	4	32,435	0.01%
2018/08/06	0	0.00	3	244.83	245.50	-3	32,428	-0.01%
2018/08/03	0	0.00	5	247.50	247.00	-5	32,568	-0.02%
2018/08/02	12	246.71	18	247.33	244.50	-6	32,607	-0.02%
2018/08/01	3	247.17	7	247.57	248.00	-4	32,821	-0.01%
2018/07/31	0	0.00	2	245.50	246.00	-2	32,997	-0.01%
2018/07/30	2	245.25	8.1	244.69	245.50	-6.1	32,923	-0.02%
2018/07/27	0	0.00	4	243.88	244.50	-4	33,017	-0.01%
2018/07/26	0	0.00	0.1	240.00	241.00	-0.1	33,123	0.00%
2018/07/25	2.2	240.19	0	0.00	240.50	2.2	33,250	0.01%
2018/07/24	1	239.50	6	240.33	241.00	-5	33,366	-0.01%
2018/07/23	1	241.50	26	239.27	241.00	-25	33,482	-0.07%
2018/07/20	2.1	235.02	96.1	235.19	237.50	-94	33,414	-0.28%
2018/07/19	3	226.00	3	226.67	224.50	0	32,463	0.00%
2018/07/17	0	0.00	2	221.25	221.50	-2	32,829	-0.01%
2018/07/16	0	0.00	3	224.33	223.50	-3	34,591	-0.01%
2018/07/13	71	222.52	2	223.75	224.50	69	34,853	0.20%
2018/07/10	0.1	222.00	0.1	222.00	222.00	0	35,343	0.00%
2018/07/09	0	0.00	11	219.55	221.50	-11	35,335	-0.03%
2018/07/06	3	216.17	8	216.75	217.00	-5	34,988	-0.01%
2018/07/05	2	214.50	1.1	214.52	214.50	1	34,825	0.00%
2018/07/04	0	0.00	6	217.00	216.00	-6	34,940	-0.02%
2018/07/03	4	214.63	4	216.75	214.50	0	35,262	0.00%
2018/07/02	2	217.25	1	218.50	214.00	1	35,380	0.00%
2018/06/29	11	212.05	1	216.00	216.50	10	35,116	0.03%
2018/06/28	1	213.00	0	0.00	212.00	1	34,561	0.00%
2018/06/27	1	213.00	5	213.50	213.00	-4	34,197	-0.01%
2018/06/26	6	214.67	3	214.00	214.50	3	34,118	0.01%
2018/06/25	21	219.26	0	0.00	218.00	21	33,893	0.06%
2018/06/22	6	226.83	7	227.00	227.50	-1	33,591	0.00%
2018/06/21	3	226.83	4	226.50	226.50	-1	33,470	0.00%
2018/06/20	0.1	227.00	2	225.75	226.00	-1.9	33,799	-0.01%
2018/06/19	5.2	224.64	0	0.00	225.00	5.2	33,570	0.02%
2018/06/15	0	0.00	6.2	229.55	231.00	-6.2	33,033	-0.02%
2018/06/14	7	228.14	0	0.00	226.50	7	32,572	0.02%
2018/06/13	2	230.75	3	231.33	232.00	-1	32,313	0.00%
2018/06/12	1.5	226.33	0	0.00	229.00	1.5	32,759	0.00%
2018/06/08	5.1	227.01	0	0.00	227.00	5.1	32,607	0.02%
2018/06/07	2.1	228.38	2	230.50	230.00	0.1	32,765	0.00%
2018/06/06	5.5	229.09	1	229.50	230.00	4.5	32,750	0.01%
2018/06/05	1	228.00	1	229.00	229.00	0	32,574	0.00%
2018/06/04	3	227.00	0	0.00	229.00	3	32,455	0.01%
2018/06/01	0	0.00	7	225.29	224.00	-7	32,440	-0.02%
2018/05/31	2	221.25	1	222.00	224.00	1	32,409	0.00%
2018/05/30	10.1	220.87	0	0.00	221.00	10.1	31,255	0.03%
2018/05/29	9	224.22	0	0.00	225.00	9	31,011	0.03%
2018/05/28	0.1	228.00	0	0.00	227.00	0.1	31,243	0.00%
2018/05/25	1	228.00	0	0.00	228.50	1	31,628	0.00%
2018/05/24	2	229.50	1	229.00	229.00	1	31,951	0.00%
2018/05/21	1	228.50	3.5	229.14	229.00	-2.5	33,201	-0.01%
2018/05/18	1	225.00	0.1	224.50	223.50	0.9	33,520	0.00%
2018/05/17	2.1	227.27	0	0.00	226.50	2.1	34,144	0.01%
2018/05/16	0	0.00	1.1	228.68	230.50	-1.1	34,198	0.00%
2018/05/15	1	230.50	0	0.00	230.50	1	35,284	0.00%
2018/05/11	1	231.00	0	0.00	233.00	1	36,958	0.00%
2018/05/10	0	230.00	0	0.00	229.50	0	36,874	0.00%
2018/05/09	16.2	229.51	2.9	230.17	229.50	13.3	36,923	0.04%
2018/05/08	1	228.00	11	226.50	228.00	-10	37,064	-0.03%
2018/05/07	11	224.82	3	222.67	223.50	8	37,006	0.02%
2018/05/04	2	221.00	4	221.25	223.00	-2	37,110	-0.01%
2018/05/03	3.1	220.52	1	221.50	220.50	2.1	37,294	0.01%
2018/05/02	3	222.86	0	0.00	223.00	3	37,478	0.01%
2018/04/30	2	227.00	1	227.50	227.00	1	37,532	0.00%
2018/04/27	4	222.76	0	0.00	223.50	4	37,613	0.01%
2018/04/26	4.1	223.99	1.1	222.09	222.00	3	37,760	0.01%
2018/04/25	1.2	225.26	5	225.80	225.00	-3.8	37,796	-0.01%
2018/04/24	5.1	225.45	6	226.42	227.00	-0.9	37,849	0.00%
2018/04/23	17	226.27	19	226.37	226.50	-2	37,800	-0.01%
2018/04/20	24.1	229.63	4.1	229.59	229.00	20	36,980	0.05%
2018/04/19	4.1	244.50	17.1	243.15	244.50	-13	35,299	-0.04%
2018/04/18	3.1	238.85	15.1	238.11	238.00	-12.1	35,126	-0.03%
2018/04/17	18	239.11	1.1	238.10	238.00	17	34,926	0.05%
2018/04/16	1	243.53	0	0.00	243.50	1	34,607	0.00%
2018/04/13	1.1	244.62	0	0.00	244.50	1.1	34,619	0.00%
2018/04/12	30	244.83	0	0.00	245.00	30	34,627	0.09%
2018/04/11	1.1	246.58	3	247.67	248.00	-1.9	34,661	-0.01%
2018/04/10	0.1	247.00	0	0.00	245.50	0.1	34,785	0.00%
2018/04/09	0.1	246.00	2	246.00	245.00	-2	34,854	-0.01%
2018/04/03	4	242.78	0	0.00	244.00	4	34,577	0.01%
2018/04/02	0	247.00	0	0.00	246.50	0	34,396	0.00%
2018/03/31	1	247.50	1	247.50	247.50	0	34,507	0.00%
2018/03/30	0.3	247.00	1	247.00	246.00	-0.8	34,655	0.00%
2018/03/29	7	243.43	0	0.00	244.00	7	34,601	0.02%
2018/03/28	9.2	245.59	0	0.00	245.00	9.2	34,075	0.03%
2018/03/27	3	248.00	5	248.90	251.00	-2	33,899	-0.01%
2018/03/26	5	242.10	1.1	244.14	243.50	3.9	33,692	0.01%
2018/03/23	13	245.62	2	245.00	245.00	11	33,514	0.03%
2018/03/22	4	250.88	3.2	253.38	251.50	0.8	33,070	0.00%
2018/03/21	2	252.25	1	255.00	252.50	1	32,862	0.00%
2018/03/20	0	253.00	0	0.00	253.00	0	33,090	0.00%
2018/03/19	0.1	254.50	3	253.00	255.00	-2.9	33,013	-0.01%
2018/03/16	6	250.50	3	255.17	255.00	3	32,954	0.01%
2018/03/14	1	255.50	2	256.75	257.00	-1	32,291	0.00%
2018/03/13	3	257.67	6	257.75	259.00	-3	32,532	-0.01%
2018/03/12	2	254.00	2	252.75	254.00	0	32,664	0.00%
2018/03/09	13.1	249.96	8	249.50	250.50	5.1	32,824	0.02%
2018/03/08	2.1	250.46	18.2	250.32	249.50	-16.1	32,997	-0.05%
2018/03/07	0	247.50	3	247.33	247.00	-3	33,036	-0.01%
2018/03/06	1	249.95	6	247.42	250.00	-5	33,170	-0.01%
2018/03/05	1.1	241.54	2	242.00	241.50	-0.9	34,461	0.00%
2018/03/02	6.1	239.35	1	240.00	240.00	5.1	34,446	0.01%
2018/03/01	0.1	245.00	0	0.00	243.00	0.1	34,659	0.00%
2018/02/27	1	248.50	16	248.75	246.00	-15	34,534	-0.04%
2018/02/26	0.1	247.00	4.1	247.00	246.50	-4	34,040	-0.01%
2018/02/23	4.2	243.80	21	244.05	245.00	-16.9	33,597	-0.05%
2018/02/22	6	240.00	1	242.50	239.50	5	33,593	0.01%
2018/02/21	5	243.10	10.2	243.84	242.50	-5.2	33,281	-0.02%
2018/02/12	3	235.83	4	236.50	236.50	-1	32,361	0.00%
2018/02/09	11.1	230.36	13.1	231.90	232.50	-2	32,079	-0.01%
2018/02/08	3	239.00	1	240.00	238.50	2	31,259	0.01%
2018/02/07	12	241.58	5	243.60	240.00	7	31,221	0.02%
2018/02/06	21	240.12	7.1	238.32	239.00	13.9	30,169	0.05%
2018/02/05	14	251.96	2	252.00	253.00	12	28,665	0.04%
2018/02/02	2	256.50	2	258.00	259.50	0	28,141	0.00%
2018/02/01	2	259.50	5	259.80	259.50	-3	28,051	-0.01%
2018/01/31	1	253.00	1	254.50	255.00	0	27,779	0.00%
2018/01/30	7	254.00	1	253.00	253.00	6	27,379	0.02%
2018/01/29	2	258.75	0	0.00	258.50	2	27,115	0.01%
2018/01/26	6	254.92	2	256.00	255.00	4	26,890	0.01%
2018/01/25	5	257.20	3	262.67	258.00	2	26,495	0.01%
2018/01/24	10	258.35	0	0.00	258.00	10	26,090	0.04%
2018/01/23	4	265.13	7	264.14	266.00	-3	25,771	-0.01%
2018/01/22	3.1	260.50	22	260.68	261.50	-18.9	25,676	-0.07%
2018/01/19	2	253.00	11	253.55	255.50	-9	25,252	-0.04%
2018/01/18	2.3	248.77	19	246.63	248.50	-16.7	24,628	-0.07%
2018/01/17	0	0.00	33	241.91	242.00	-33	24,080	-0.14%
2018/01/16	1	238.50	3	240.00	240.50	-2	23,694	-0.01%
2018/01/15	1	238.50	2	239.50	240.00	-1	23,596	0.00%
2018/01/12	2	234.25	1	235.50	237.00	1	23,548	0.00%
2018/01/11	10	233.50	4	235.00	235.00	6	23,580	0.03%
2018/01/10	5	238.10	7	239.79	236.50	-2	23,554	-0.01%
2018/01/09	1	241.00	12	242.00	242.00	-11	23,454	-0.05%
2018/01/08	2.1	241.23	14	242.00	242.00	-11.9	23,468	-0.05%
2018/01/05	1	238.50	18	239.64	240.00	-17	23,517	-0.07%
2018/01/04	3	238.00	6	238.58	239.50	-3	23,848	-0.01%
2018/01/03	4	237.50	18	236.72	237.00	-14	24,422	-0.06%
2018/01/02	6	232.08	0	0.00	232.50	6	24,194	0.02%