台積電 (2330)-凱基-永和券商分點個股進出

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
786
漲跌
▲6
漲幅
+0.77%
成交量
32,580張
產業
上市半導體類股
9602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－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0.5	790.00	9	790.36	786.00	-8.5	42,386	-0.02%
2024/05/03	1.6	781.98	4.4	782.30	780.00	-2.8	42,528	-0.01%
2024/05/02	8.7	776.48	3.3	783.79	772.00	5.4	42,896	0.01%
2024/04/30	7	800.43	129.2	798.51	790.00	-122.2	42,664	-0.29%	大賣/鉅額交易
2024/04/29	10.5	792.19	83.6	788.85	795.00	-73.2	42,697	-0.17%
2024/04/26	223	787.96	42	786.97	782.00	181	43,335	0.42%	大買/鉅額交易
2024/04/25	7.6	767.95	11.6	767.49	766.00	-4	45,474	-0.01%
2024/04/24	210	770.09	210.3	783.87	783.00	-0.3	45,451	0.00%	大買/大賣/
2024/04/23	0.3	756.37	2	753.53	754.00	-1.7	45,504	0.00%
2024/04/22	2.9	744.04	9.2	744.29	742.00	-6.3	45,451	-0.01%
2024/04/19	44.6	758.05	10.5	759.07	750.00	34.1	45,029	0.08%
2024/04/18	2.2	798.92	11.2	807.15	804.00	-9	43,123	-0.02%
2024/04/17	1	798.00	41	800.97	804.00	-40	42,797	-0.09%
2024/04/16	29.4	794.00	2.2	789.04	788.00	27.2	42,440	0.06%
2024/04/15	4.3	807.74	104.4	807.04	806.00	-100.2	41,990	-0.24%	大賣/
2024/04/12	10.3	820.79	0.1	824.52	818.00	10.1	41,638	0.02%
2024/04/11	6.1	816.15	12.3	812.75	820.00	-6.2	41,415	-0.02%
2024/04/10	2.1	814.08	1.1	813.25	815.00	1	41,251	0.00%
2024/04/09	39	816.79	23.7	810.28	819.00	15.3	41,412	0.04%
2024/04/08	3.1	785.35	2	786.03	783.00	1.1	40,900	0.00%
2024/04/03	4.2	781.78	2	783.46	780.00	2.2	40,670	0.01%
2024/04/02	0	789.00	7.1	789.80	790.00	-7	40,580	-0.02%
2024/04/01	1.7	778.89	1	779.96	770.00	0.7	40,503	0.00%
2024/03/29	110	778.58	7	775.92	779.00	103	40,421	0.25%	大買/鉅額交易
2024/03/28	7.7	770.78	128	771.98	769.00	-120.3	40,274	-0.30%	大賣/鉅額交易
2024/03/27	5.3	782.66	0.1	780.54	779.00	5.2	40,132	0.01%
2024/03/26	5	789.55	20.3	786.47	782.00	-15.2	40,235	-0.04%
2024/03/25	10.3	782.27	0	783.65	780.00	10.3	40,186	0.03%
2024/03/22	9.7	780.77	0	780.49	785.00	9.7	40,326	0.02%
2024/03/21	0.3	780.24	9.5	779.13	784.00	-9.2	40,250	-0.02%
2024/03/20	10.7	759.23	11.3	761.97	758.00	-0.5	40,390	0.00%
2024/03/19	5.1	757.25	1.3	763.41	762.00	3.9	40,358	0.01%
2024/03/18	120.4	764.32	5.2	759.84	764.00	115.2	40,239	0.29%	大買/鉅額交易
2024/03/15	22.3	762.75	183.1	770.08	753.00	-160.8	40,003	-0.40%	大賣/鉅額交易
2024/03/14	193.2	778.96	158	779.13	784.00	35.2	39,238	0.09%	大買/大賣/
2024/03/13	5.1	781.56	8.7	779.87	779.00	-3.7	39,097	-0.01%
2024/03/12	5.3	760.39	2.5	758.75	770.00	2.8	38,832	0.01%
2024/03/11	14.6	766.82	3.8	766.64	766.00	10.8	38,223	0.03%
2024/03/08	8.7	788.31	11.8	788.03	784.00	-3.1	37,515	-0.01%
2024/03/07	20.9	763.34	30	762.66	760.00	-9.1	36,513	-0.03%
2024/03/06	1.8	721.18	12.3	735.88	735.00	-10.5	35,786	-0.03%
2024/03/05	141.5	734.00	52.3	735.70	730.00	89.1	35,845	0.25%	大買/
2024/03/04	50.2	714.00	89.4	718.02	725.00	-39.2	35,187	-0.11%
2024/03/01	5.4	690.96	0	689.00	689.00	5.4	34,147	0.02%
2024/02/29	5.3	690.45	32.5	693.14	690.00	-27.2	34,066	-0.08%
2024/02/27	5.1	698.71	23.8	697.43	698.00	-18.7	33,328	-0.06%
2024/02/26	1.1	698.89	32.3	698.33	698.00	-31.2	33,020	-0.09%
2024/02/23	5.1	699.23	44.9	700.12	697.00	-39.7	32,906	-0.12%
2024/02/22	134	694.32	199.6	689.53	692.00	-65.6	32,731	-0.20%	大買/大賣/
2024/02/21	3.6	680.21	163.6	679.25	681.00	-160	32,546	-0.49%	大賣/鉅額交易
2024/02/20	144	686.94	33	684.93	687.00	111	32,404	0.34%	大買/鉅額交易
2024/02/19	18.8	679.51	146.3	678.28	678.00	-127.5	32,373	-0.39%	大賣/鉅額交易
2024/02/16	4.2	687.39	0.5	688.59	683.00	3.7	32,637	0.01%
2024/02/15	133.8	702.36	109	697.33	697.00	24.8	32,260	0.08%	大買/大賣/
2024/02/05	52.3	642.52	69.6	644.64	646.00	-17.2	31,111	-0.06%
2024/02/02	2.2	631.94	42.2	632.09	635.00	-40	30,594	-0.13%
2024/02/01	3.9	622.33	1.3	620.65	628.00	2.5	30,374	0.01%
2024/01/31	28	629.70	1.2	630.54	628.00	26.8	29,881	0.09%
2024/01/30	0.2	643.50	123.6	646.08	642.00	-123.4	29,440	-0.42%	大賣/鉅額交易
2024/01/29	7.5	645.41	115.3	646.91	648.00	-107.9	29,324	-0.37%	大賣/鉅額交易
2024/01/26	1	643.98	22.7	644.85	644.00	-21.6	29,119	-0.07%
2024/01/25	35.4	639.89	297.9	637.02	642.00	-262.5	28,924	-0.91%	大賣/鉅額交易
2024/01/24	0.1	627.47	101.6	629.47	627.00	-101.5	28,285	-0.36%	大賣/鉅額交易
2024/01/23	2	624.50	151.1	627.01	628.00	-149.1	28,269	-0.53%	大賣/鉅額交易
2024/01/22	3	625.05	4.8	625.48	626.00	-1.8	27,943	-0.01%
2024/01/19	87.5	623.71	67.4	620.54	626.00	20.1	27,121	0.07%
2024/01/18	0.1	587.00	6.5	587.09	588.00	-6.4	24,908	-0.03%
2024/01/17	1.1	580.00	0.1	580.00	581.00	1	24,732	0.00%
2024/01/16	1.2	580.27	4.3	584.19	580.00	-3.1	24,272	-0.01%
2024/01/15	0	0.00	0.2	587.01	586.00	-0.2	24,197	0.00%
2024/01/12	0.1	584.00	0.4	583.63	584.00	-0.4	24,611	0.00%
2024/01/11	0.9	587.35	1.3	587.85	586.00	-0.4	24,717	0.00%
2024/01/10	1	584.00	52.8	584.02	584.00	-51.8	24,757	-0.21%
2024/01/09	2	587.00	53	586.08	586.00	-51	24,846	-0.21%
2024/01/08	1	580.00	9.4	581.98	583.00	-8.4	24,802	-0.03%
2024/01/05	2.6	575.36	0.5	576.20	576.00	2.1	25,025	0.01%
2024/01/04	2	578.02	1.5	579.60	580.00	0.5	25,291	0.00%
2024/01/03	12	579.04	0	578.00	578.00	12	25,813	0.05%
2024/01/02	1.5	590.20	180.3	591.84	593.00	-178.8	25,450	-0.70%	大賣/鉅額交易
2023/12/29	15.1	592.00	1.3	592.69	593.00	13.8	25,432	0.05%
2023/12/28	0.4	590.00	2.9	591.35	593.00	-2.5	25,597	-0.01%
2023/12/27	2	589.50	18.3	589.87	592.00	-16.3	25,414	-0.06%
2023/12/26	0.1	581.00	9.1	585.21	586.00	-9	25,282	-0.04%
2023/12/25	0.3	581.00	5.3	582.73	581.00	-5	25,343	-0.02%
2023/12/22	0	0.00	2.2	580.45	582.00	-2.2	25,464	-0.01%
2023/12/21	5.6	576.14	0	0.00	577.00	5.6	25,591	0.02%
2023/12/20	1.3	585.46	19	585.05	585.00	-17.7	25,461	-0.07%
2023/12/19	0.1	582.91	1.2	582.12	585.00	-1.1	25,310	0.00%
2023/12/18	1	579.05	0.6	582.33	585.00	0.4	25,370	0.00%
2023/12/15	0	584.00	3.3	585.81	585.00	-3.3	25,345	-0.01%
2023/12/14	0	0.00	16.9	580.46	582.00	-16.9	24,755	-0.07%
2023/12/13	1.1	576.10	0	577.00	577.00	1.1	24,710	0.00%
2023/12/12	0	0.00	1.7	578.53	578.00	-1.7	25,035	-0.01%
2023/12/11	0	571.00	0.1	572.00	574.00	-0.1	24,831	0.00%
2023/12/08	1.3	575.68	1.2	572.48	570.00	0.2	24,645	0.00%
2023/12/07	1.5	566.56	0	0.00	566.00	1.5	24,353	0.01%
2023/12/06	0	0.00	0.1	571.00	570.00	-0.1	24,250	0.00%
2023/12/05	1.8	568.15	0	570.00	570.00	1.7	24,146	0.01%
2023/12/04	2.3	572.62	0	0.00	574.00	2.3	24,120	0.01%
2023/12/01	1.7	577.04	0.4	576.18	579.00	1.3	23,907	0.01%
2023/11/30	1	571.00	0.4	573.65	577.00	0.6	23,643	0.00%
2023/11/29	2	573.99	3.1	578.00	574.00	-1.1	23,015	0.00%
2023/11/28	1.2	566.04	2.5	573.63	575.00	-1.3	22,828	-0.01%
2023/11/27	0.4	570.43	0.1	575.00	568.00	0.3	23,063	0.00%
2023/11/24	1	574.00	0.1	575.00	575.00	0.9	23,006	0.00%
2023/11/23	1.1	575.00	0	574.00	578.00	1.1	23,014	0.00%
2023/11/22	4.3	575.80	1	578.00	577.00	3.3	22,923	0.01%
2023/11/21	0.2	582.00	7.7	584.35	585.00	-7.5	22,959	-0.03%
2023/11/20	2.2	577.36	1.2	575.92	577.00	1	22,748	0.00%
2023/11/17	2.1	580.00	72.2	582.02	580.00	-70.1	22,725	-0.31%
2023/11/16	2.2	579.55	3.4	580.27	583.00	-1.2	22,602	-0.01%
2023/11/15	2	580.99	9.5	580.66	581.00	-7.5	22,408	-0.03%
2023/11/14	2.1	572.99	5.9	573.67	572.00	-3.8	21,864	-0.02%
2023/11/13	3.1	578.09	12	573.17	571.00	-8.9	21,885	-0.04%
2023/11/10	0.1	555.00	0.3	555.57	557.00	-0.2	21,625	0.00%
2023/11/09	0.2	553.87	1.1	554.09	557.00	-0.9	21,644	0.00%
2023/11/08	1.4	554.45	4.1	554.71	556.00	-2.8	21,773	-0.01%
2023/11/07	0	553.00	1.2	551.32	555.00	-1.2	21,811	-0.01%
2023/11/06	0	553.00	5.7	554.20	550.00	-5.7	21,863	-0.03%
2023/11/03	3	547.34	2.3	546.60	549.00	0.8	21,616	0.00%
2023/11/02	1	536.08	4.6	538.98	547.00	-3.6	21,676	-0.02%
2023/11/01	2	528.51	1.1	529.09	528.00	0.9	21,426	0.00%
2023/10/31	3.2	529.70	3.4	530.26	529.00	-0.2	21,637	0.00%
2023/10/30	3.5	531.56	1	531.00	532.00	2.5	21,635	0.01%
2023/10/27	0.2	533.75	2	533.50	533.00	-1.9	21,549	-0.01%
2023/10/26	8.7	531.67	0	535.00	531.00	8.7	21,691	0.04%
2023/10/25	1.1	546.90	1	551.00	544.00	0.1	21,530	0.00%
2023/10/24	1.1	542.02	2.2	542.93	544.00	-1	21,458	0.00%
2023/10/23	3.2	544.89	0.1	545.00	544.00	3.1	21,430	0.01%
2023/10/20	0.2	551.81	4.3	552.31	556.00	-4.2	21,377	-0.02%
2023/10/19	0.1	543.08	3.1	546.93	546.00	-3	21,032	-0.01%
2023/10/18	3.1	541.40	3.2	546.59	540.00	-0.1	21,428	0.00%
2023/10/17	0	548.00	7	550.71	551.00	-7	21,240	-0.03%
2023/10/16	2.3	543.92	0.2	544.00	545.00	2.2	21,309	0.01%
2023/10/13	1	548.00	4	551.00	553.00	-3	21,326	-0.01%
2023/10/12	0.2	547.86	15.5	548.84	550.00	-15.2	21,037	-0.07%
2023/10/11	0.2	541.52	5.7	542.74	544.00	-5.5	20,854	-0.03%
2023/10/06	0.2	531.42	0.3	531.16	532.00	-0.1	20,500	0.00%
2023/10/05	0.2	525.38	2.2	528.09	528.00	-2.1	20,505	-0.01%
2023/10/04	4.5	520.57	0.1	521.33	520.00	4.4	20,386	0.02%
2023/10/03	1.2	529.51	1.1	530.91	529.00	0.1	20,221	0.00%
2023/10/02	2.7	529.90	5.4	531.78	533.00	-2.7	20,293	-0.01%
2023/09/28	2.1	521.64	0.1	522.00	523.00	2	20,345	0.01%
2023/09/27	0.4	520.35	1	518.04	522.00	-0.6	20,265	0.00%
2023/09/26	7.9	521.15	0.2	521.50	519.00	7.7	20,271	0.04%
2023/09/25	1.2	522.60	1.1	526.21	525.00	0.1	20,079	0.00%
2023/09/22	5.8	523.55	0.1	525.00	522.00	5.8	20,171	0.03%
2023/09/21	9.3	528.37	2	527.50	527.00	7.3	19,970	0.04%
2023/09/20	10	536.18	0	0.00	535.00	10	19,742	0.05%
2023/09/19	7.6	538.66	0	0.00	538.00	7.6	19,690	0.04%
2023/09/18	4.2	541.66	0.2	546.65	540.00	4	19,827	0.02%
2023/09/15	0	551.00	1	551.02	558.00	-1	19,578	-0.01%
2023/09/14	0.2	546.50	5.2	547.61	550.00	-5	19,139	-0.03%
2023/09/13	10.1	543.68	0	546.50	541.00	10.1	19,092	0.05%
2023/09/12	1	536.00	2.1	541.57	544.00	-1.1	19,458	-0.01%
2023/09/11	0.3	537.57	0	0.00	536.00	0.3	19,647	0.00%
2023/09/08	5.7	537.99	1	539.00	539.00	4.7	19,796	0.02%
2023/09/07	17.9	543.71	0.1	546.00	542.00	17.8	20,476	0.09%
2023/09/06	2.1	551.51	0.2	552.00	550.00	1.8	20,571	0.01%
2023/09/05	0.4	551.87	0	552.00	552.00	0.4	20,653	0.00%
2023/09/04	0	0.00	3.3	555.27	557.00	-3.3	20,834	-0.02%
2023/09/01	0.1	549.64	0.1	549.05	548.00	-0.1	21,135	0.00%
2023/08/31	3.3	550.08	0.1	551.00	549.00	3.2	21,244	0.01%
2023/08/30	1	556.00	5.2	558.34	555.00	-4.2	20,850	-0.02%
2023/08/29	0.2	549.92	1	552.00	552.00	-0.8	21,101	0.00%
2023/08/28	2.2	550.09	1	550.00	549.00	1.2	21,334	0.01%
2023/08/25	5.6	548.13	0	0.00	546.00	5.6	22,536	0.03%
2023/08/24	2	561.50	3.3	561.52	564.00	-1.3	22,803	-0.01%
2023/08/23	0	548.00	3.2	549.07	552.00	-3.2	23,325	-0.01%
2023/08/22	3.1	540.06	2	541.50	541.00	1.1	24,576	0.00%
2023/08/21	4.8	537.76	3	543.99	537.00	1.8	25,396	0.01%
2023/08/18	15.1	540.68	0	0.00	539.00	15.1	25,437	0.06%
2023/08/17	0.2	541.41	0.1	545.00	544.00	0.1	25,471	0.00%
2023/08/16	4.5	538.33	1.2	537.56	542.00	3.2	25,376	0.01%
2023/08/15	2.2	541.55	0.1	544.00	542.00	2.1	25,440	0.01%
2023/08/14	2.9	539.45	0.3	543.11	541.00	2.6	25,923	0.01%
2023/08/11	2.4	549.70	0.5	552.00	546.00	1.9	26,265	0.01%
2023/08/10	2.1	551.09	0	552.00	551.00	2.1	26,324	0.01%
2023/08/09	0.1	554.10	0.5	555.00	554.00	-0.4	26,248	0.00%
2023/08/08	1.6	551.71	0	0.00	552.00	1.6	26,315	0.01%
2023/08/07	1	559.00	2	559.39	558.00	-1	26,222	0.00%
2023/08/04	3.1	555.04	11	555.55	554.00	-7.9	26,296	-0.03%
2023/08/02	4.9	559.60	1	565.00	561.00	3.9	26,129	0.01%
2023/08/01	3	566.00	0	0.00	567.00	3	25,890	0.01%
2023/07/31	2	561.07	6	568.00	565.00	-4	25,744	-0.02%
2023/07/28	0.2	569.26	1.1	569.86	567.00	-0.9	25,560	0.00%
2023/07/27	1.1	568.05	1.1	569.00	569.00	0	25,440	0.00%
2023/07/26	2.3	567.70	0	569.00	566.00	2.3	25,492	0.01%
2023/07/25	1.1	564.45	5.2	567.79	569.00	-4.1	25,684	-0.02%
2023/07/24	1.6	560.05	1.6	559.68	558.00	0	25,850	0.00%
2023/07/21	9	560.50	6.2	559.52	560.00	2.8	25,950	0.01%
2023/07/20	3.7	578.92	0	582.00	579.00	3.7	25,786	0.01%
2023/07/19	1	585.00	0	583.00	581.00	1	25,816	0.00%
2023/07/18	1.1	582.14	1.2	583.10	581.00	-0.1	25,858	0.00%
2023/07/17	0.5	588.00	1	591.00	591.00	-0.5	25,796	0.00%
2023/07/14	8.3	588.01	7.7	590.23	591.00	0.7	25,918	0.00%
2023/07/13	7.1	586.82	6.3	588.77	585.00	0.8	25,786	0.00%
2023/07/12	3.1	574.02	0.4	576.00	578.00	2.7	25,606	0.01%
2023/07/11	4	572.50	3	574.33	577.00	1	25,648	0.00%
2023/07/10	2.2	567.36	2	565.00	565.00	0.2	25,775	0.00%
2023/07/07	1.2	566.22	0.4	568.45	565.00	0.8	25,865	0.00%
2023/07/06	11.3	568.77	0.1	570.00	565.00	11.2	25,930	0.04%
2023/07/05	1	580.02	2.2	582.00	582.00	-1.2	25,578	0.00%
2023/07/04	3	582.47	5	582.80	585.00	-2	25,472	-0.01%
2023/07/03	1.2	578.93	0.1	579.00	579.00	1.1	25,609	0.00%
2023/06/30	3	571.33	0	575.00	576.00	3	25,755	0.01%
2023/06/29	0.4	574.58	1.1	574.45	573.00	-0.8	25,697	0.00%
2023/06/28	2	575.50	0.2	572.63	574.00	1.8	25,703	0.01%
2023/06/27	3.7	570.79	2.6	573.00	572.00	1.2	25,687	0.00%
2023/06/26	2.2	575.93	4.1	575.27	574.00	-1.9	25,597	-0.01%
2023/06/21	1.3	578.33	0.5	579.83	581.00	0.8	25,510	0.00%
2023/06/20	0.2	581.00	0.9	582.65	583.00	-0.6	25,594	0.00%
2023/06/19	2.1	582.57	1.2	584.83	583.00	0.9	26,029	0.00%
2023/06/16	1.6	585.22	3.2	585.97	589.00	-1.7	26,095	-0.01%
2023/06/15	1	590.00	21.4	588.15	591.00	-20.3	25,657	-0.08%
2023/06/14	11.3	589.96	2	588.11	590.00	9.4	25,753	0.04%
2023/06/13	6.4	590.31	34	591.48	593.00	-27.6	25,726	-0.11%
2023/06/12	0.2	572.00	5.6	572.57	574.00	-5.4	25,178	-0.02%
2023/06/09	1	565.00	1.5	565.00	565.00	-0.5	25,079	0.00%
2023/06/08	2.4	559.00	4.7	566.85	559.00	-2.3	25,120	-0.01%
2023/06/07	1.6	564.87	7.3	566.40	568.00	-5.6	25,136	-0.02%
2023/06/06	0	557.00	0.4	558.05	560.00	-0.4	25,036	0.00%
2023/06/05	3.1	556.00	0	557.00	555.00	3.1	25,107	0.01%
2023/06/02	2	559.00	2.3	559.56	562.00	-0.3	25,241	0.00%
2023/06/01	3.4	551.30	3.6	551.58	551.00	-0.2	25,103	0.00%
2023/05/31	0.1	555.50	3.9	556.19	558.00	-3.9	25,083	-0.02%
2023/05/30	1.2	563.25	1.8	565.33	566.00	-0.6	24,007	0.00%
2023/05/29	0.3	565.00	7.6	567.75	568.00	-7.3	23,997	-0.03%
2023/05/26	1.1	564.00	47.6	564.90	566.00	-46.5	23,782	-0.20%
2023/05/25	2	542.00	52.9	540.98	543.00	-50.9	22,609	-0.23%
2023/05/24	0.1	524.01	1	527.00	525.00	-0.9	21,955	0.00%
2023/05/23	10	530.00	2.2	529.00	530.00	7.8	21,862	0.04%
2023/05/22	0.2	530.00	1	530.01	531.00	-0.8	21,870	0.00%
2023/05/19	0.1	530.91	19.4	531.74	532.00	-19.3	22,050	-0.09%
2023/05/18	3.2	529.78	16.3	530.04	530.00	-13.1	22,015	-0.06%
2023/05/17	2.2	509.10	18.2	512.83	519.00	-16	22,326	-0.07%
2023/05/16	2	503.50	2.2	505.29	505.00	-0.2	22,000	0.00%
2023/05/15	0.5	497.20	0	0.00	495.50	0.5	22,027	0.00%
2023/05/12	2.8	500.58	2.5	503.60	496.00	0.3	22,278	0.00%
2023/05/11	2.8	500.58	2.5	503.60	499.00	0.3	22,285	0.00%
2023/05/10	5.3	500.26	0	0.00	503.00	5.3	22,646	0.02%
2023/05/09	0.1	509.00	1.2	509.70	510.00	-1.1	22,723	0.00%
2023/05/08	0.1	504.00	3	506.33	504.00	-3	22,966	-0.01%
2023/05/05	2.1	500.48	1	502.00	500.00	1.1	23,305	0.00%
2023/05/04	0.3	497.50	0	499.50	498.00	0.2	23,897	0.00%
2023/05/03	0.3	497.59	1	496.00	496.00	-0.7	24,239	0.00%
2023/05/02	1.6	500.66	0.3	500.00	501.00	1.3	25,256	0.01%
2023/04/28	3.2	499.37	1	501.98	502.00	2.1	27,073	0.01%
2023/04/27	4.7	492.23	3	491.00	493.50	1.7	27,121	0.01%
2023/04/26	6.4	492.24	7	491.93	491.50	-0.7	27,201	0.00%
2023/04/25	11.4	499.87	8.4	500.14	498.00	3	27,974	0.01%
2023/04/24	2.7	506.72	2.2	506.55	507.00	0.5	27,708	0.00%
2023/04/21	0.4	515.97	3	515.33	511.00	-2.6	27,776	-0.01%
2023/04/20	0.1	513.48	4	513.01	513.00	-3.9	27,903	-0.01%
2023/04/19	20	513.06	0	0.00	510.00	20	28,393	0.07%
2023/04/18	1.6	515.55	3	515.67	515.00	-1.4	28,390	-0.01%
2023/04/17	3.1	517.00	0	0.00	520.00	3.1	28,529	0.01%
2023/04/14	0.8	516.83	11.1	518.01	516.00	-10.3	28,605	-0.04%
2023/04/13	5.5	512.57	1	515.67	510.00	4.5	28,552	0.02%
2023/04/12	6.9	518.99	0.1	522.00	520.00	6.9	28,488	0.02%
2023/04/11	0.1	525.07	2.3	524.23	524.00	-2.1	28,475	-0.01%
2023/04/10	0	0.00	11.1	530.99	529.00	-11.1	28,640	-0.04%
2023/04/07	0	530.00	6.4	534.74	531.00	-6.4	28,687	-0.02%
2023/04/06	0	528.43	0	530.00	530.00	0	28,691	0.00%
2023/03/31	2	534.50	5.3	537.07	533.00	-3.2	28,682	-0.01%
2023/03/30	8	535.25	0.3	534.00	535.00	7.7	28,524	0.03%
2023/03/29	3	526.67	3.1	528.29	530.00	-0.1	28,807	0.00%
2023/03/28	1.3	525.07	0.6	525.99	525.00	0.7	29,037	0.00%
2023/03/27	2.2	532.08	5	533.79	531.00	-2.8	29,101	-0.01%
2023/03/24	2	536.00	1.5	537.01	539.00	0.5	29,626	0.00%
2023/03/23	3.1	537.53	4.7	534.71	538.00	-1.6	29,664	-0.01%
2023/03/22	1.1	529.95	19.4	528.08	533.00	-18.3	29,729	-0.06%
2023/03/21	0	513.00	5	517.00	517.00	-5	29,578	-0.02%
2023/03/20	1.2	512.14	1	516.00	512.00	0.2	29,623	0.00%
2023/03/17	0.3	514.00	10.3	515.47	518.00	-10.1	29,857	-0.03%
2023/03/16	5.5	505.93	0	507.00	505.00	5.5	29,759	0.02%
2023/03/15	1.6	512.23	0.2	514.87	511.00	1.3	30,002	0.00%
2023/03/14	7.3	510.37	0	512.91	510.00	7.3	30,291	0.02%
2023/03/13	0.2	514.77	12	510.67	516.00	-11.8	30,423	-0.04%
2023/03/10	11.2	513.84	0.4	516.00	513.00	10.8	30,537	0.04%
2023/03/09	1	525.00	4.1	525.97	522.00	-3.1	30,832	-0.01%
2023/03/08	2.3	521.35	0.1	522.00	521.00	2.2	31,424	0.01%
2023/03/07	0	0.00	2.1	524.52	524.00	-2.1	31,652	-0.01%
2023/03/06	2.2	520.99	10	521.90	521.00	-7.8	31,886	-0.02%
2023/03/03	3.5	517.47	0.1	519.07	516.00	3.4	32,186	0.01%
2023/03/02	1.3	517.27	1	519.00	519.00	0.3	32,254	0.00%
2023/03/01	4.1	509.72	8.5	518.62	522.00	-4.4	32,536	-0.01%
2023/02/24	13.9	517.99	4.2	522.71	511.00	9.7	32,498	0.03%
2023/02/23	11.3	518.29	2	516.51	518.00	9.3	32,298	0.03%
2023/02/22	3.6	506.81	2.2	506.55	507.00	1.4	32,473	0.00%
2023/02/21	1.3	514.20	0.1	514.20	516.00	1.1	32,815	0.00%
2023/02/20	3.2	516.37	1	512.00	517.00	2.2	34,018	0.01%
2023/02/17	5.8	518.05	0	0.00	518.00	5.8	35,571	0.02%
2023/02/16	2.2	528.95	6.2	528.19	528.00	-4	36,136	-0.01%
2023/02/15	16.1	526.35	11.5	526.35	525.00	4.5	36,969	0.01%
2023/02/14	0	544.00	18.9	544.64	545.00	-18.9	36,474	-0.05%
2023/02/13	2.4	540.64	2.6	539.87	541.00	-0.2	36,980	0.00%
2023/02/10	1.2	541.84	5.3	543.33	545.00	-4	37,131	-0.01%
2023/02/09	0.3	536.31	2	540.00	540.00	-1.7	37,247	0.00%
2023/02/08	0	534.00	9.1	538.55	540.00	-9.1	37,407	-0.02%
2023/02/07	3.2	525.60	0.4	524.00	523.00	2.9	37,484	0.01%
2023/02/06	4.4	528.57	0.4	530.00	526.00	4	37,468	0.01%
2023/02/03	0.4	538.76	4.9	540.39	542.00	-4.5	37,646	-0.01%
2023/02/02	2.3	538.51	21.7	539.35	540.00	-19.5	37,759	-0.05%
2023/02/01	1.3	528.96	1.2	529.52	530.00	0.1	37,711	0.00%
2023/01/31	30.3	527.95	2	532.20	522.00	28.3	37,910	0.07%
2023/01/30	0	539.00	52.5	538.24	543.00	-52.5	37,683	-0.14%
2023/01/17	4.1	501.75	4.5	502.44	503.00	-0.4	36,883	0.00%
2023/01/16	1.3	504.53	38.8	504.40	505.00	-37.5	37,198	-0.10%
2023/01/13	1	502.94	20.8	501.39	500.00	-19.8	37,224	-0.05%
2023/01/12	0.1	485.48	5.1	487.09	486.50	-5	36,813	-0.01%
2023/01/11	0.1	483.00	4.4	484.56	484.50	-4.4	37,236	-0.01%
2023/01/10	3.2	483.99	8.2	484.40	486.00	-5	37,553	-0.01%
2023/01/09	7.3	474.18	19.2	473.08	481.00	-11.9	37,698	-0.03%
2023/01/06	1.3	458.43	0.3	456.88	458.50	0.9	37,829	0.00%
2023/01/05	0.2	456.52	14.9	457.86	458.50	-14.7	38,114	-0.04%
2023/01/04	0.1	451.18	0	453.55	449.50	0.1	38,613	0.00%
2023/01/03	2.7	449.06	1	450.00	453.00	1.7	39,888	0.00%
2022/12/30	7.2	453.12	1.1	452.52	448.50	6.1	40,170	0.02%
2022/12/29	7.8	444.54	0.1	448.00	446.00	7.8	40,314	0.02%
2022/12/28	5.6	449.09	16	449.13	451.00	-10.4	40,705	-0.03%
2022/12/27	1.1	457.21	1.1	457.23	457.00	0	40,835	0.00%
2022/12/26	8.3	456.16	0	0.00	456.50	8.3	41,264	0.02%
2022/12/23	9.4	455.92	0	0.00	455.00	9.4	41,920	0.02%
2022/12/22	0	0.00	1	468.50	468.00	-1	42,189	0.00%
2022/12/21	1.2	458.41	7.2	461.18	459.00	-6	42,527	-0.01%
2022/12/20	9.3	457.46	5.3	458.98	457.50	4.1	42,340	0.01%
2022/12/19	2.5	466.76	1	466.50	466.50	1.5	42,359	0.00%
2022/12/16	7.8	468.13	8	468.19	471.00	-0.2	42,503	0.00%
2022/12/15	0	476.00	1	480.50	480.50	-1	42,205	0.00%
2022/12/14	0	479.50	0	479.21	480.50	0	42,204	0.00%
2022/12/13	1	475.46	17	472.44	471.50	-16	42,024	-0.04%
2022/12/12	2.8	474.46	1	476.00	475.00	1.8	41,755	0.00%
2022/12/09	1	481.91	3	481.98	481.50	-2	42,057	0.00%
2022/12/08	2.7	470.74	4	470.13	471.50	-1.3	42,010	0.00%
2022/12/07	5.6	477.22	6.1	479.57	475.00	-0.5	41,933	0.00%
2022/12/06	5.7	484.66	0	482.93	478.00	5.7	41,599	0.01%
2022/12/05	8.1	490.40	2.1	494.78	489.00	6	41,283	0.01%
2022/12/02	8.4	493.37	11.1	494.05	492.50	-2.7	41,276	-0.01%
2022/12/01	10.4	499.70	17.1	504.71	498.50	-6.7	41,382	-0.02%
2022/11/30	0.5	486.56	2.1	489.88	490.00	-1.6	40,964	0.00%
2022/11/29	2.5	475.49	5.1	479.02	487.00	-2.6	40,277	-0.01%
2022/11/28	14.9	485.46	6	487.58	480.50	8.9	40,140	0.02%
2022/11/25	3.1	495.96	7.1	496.42	498.00	-4	40,144	-0.01%
2022/11/24	0.1	492.50	13.2	494.31	496.00	-13.1	40,134	-0.03%
2022/11/23	7.1	492.49	9.4	492.73	492.00	-2.3	40,081	-0.01%
2022/11/22	0.1	478.73	2.5	486.29	491.00	-2.4	39,966	-0.01%
2022/11/21	0.8	485.04	3.7	487.20	482.00	-2.9	39,560	-0.01%
2022/11/18	1.9	490.03	8.2	491.12	487.00	-6.3	39,221	-0.02%
2022/11/17	6.9	480.49	2.5	478.67	485.00	4.5	38,864	0.01%
2022/11/16	90.1	490.23	70.5	490.59	487.00	19.5	38,432	0.05%
2022/11/15	225.4	482.97	224.6	484.39	480.00	0.7	37,352	0.00%	大買/大賣/
2022/11/14	4.1	447.11	5.5	447.86	445.00	-1.4	35,699	0.00%
2022/11/11	8.2	439.42	22	439.74	441.50	-13.8	34,964	-0.04%
2022/11/10	9.6	407.70	5	408.70	407.50	4.6	34,084	0.01%
2022/11/09	5.3	412.99	7.4	413.36	417.00	-2.1	33,896	-0.01%
2022/11/08	3.1	397.33	9.3	397.14	399.00	-6.2	33,380	-0.02%
2022/11/07	4.4	390.87	12.2	391.42	390.00	-7.8	33,175	-0.02%
2022/11/04	11.2	382.14	1.1	382.64	382.00	10.1	32,981	0.03%
2022/11/03	8.4	385.03	3.5	384.29	384.00	4.9	32,855	0.02%
2022/11/02	0.1	391.75	2	392.01	395.00	-1.9	32,546	-0.01%
2022/11/01	0.1	390.93	5.3	390.82	391.50	-5.2	32,493	-0.02%
2022/10/31	4.3	387.67	2.2	386.12	390.00	2.1	32,349	0.01%
2022/10/28	3.3	379.72	2	379.25	379.50	1.3	32,143	0.00%
2022/10/27	4.1	386.00	2.1	385.51	385.50	2	31,934	0.01%
2022/10/26	4.5	375.13	17.2	376.39	376.00	-12.7	31,837	-0.04%
2022/10/25	27.1	374.79	17.1	373.81	371.00	10	31,259	0.03%
2022/10/24	8.7	389.96	8.1	391.05	387.00	0.6	30,471	0.00%
2022/10/21	16.5	392.15	8	394.63	389.50	8.5	30,258	0.03%
2022/10/20	15.1	390.03	4.1	387.29	397.50	11	29,946	0.04%
2022/10/19	12.6	398.63	0	0.00	395.50	12.6	29,365	0.04%
2022/10/18	6.2	403.17	5.2	403.94	407.00	1	28,847	0.00%
2022/10/17	9.7	398.67	6	399.01	397.00	3.6	28,600	0.01%
2022/10/14	7.3	412.18	10.1	413.69	412.00	-2.7	28,282	-0.01%
2022/10/13	10.8	398.43	3.1	400.15	395.00	7.7	27,964	0.03%
2022/10/12	13.4	398.57	11.2	398.27	397.50	2.2	27,663	0.01%
2022/10/11	36.7	407.62	6	406.75	401.50	30.7	27,423	0.11%
2022/10/07	2.1	440.25	1.5	437.84	438.00	0.6	26,691	0.00%
2022/10/06	2.1	448.73	4.7	449.59	451.00	-2.5	26,693	-0.01%
2022/10/05	4.2	445.38	8.8	447.35	445.00	-4.6	26,921	-0.02%
2022/10/04	4.8	429.69	5.3	429.39	429.00	-0.5	26,530	0.00%
2022/10/03	6.7	418.70	8.3	418.28	417.00	-1.6	26,223	-0.01%
2022/09/30	18.2	424.92	6.1	424.86	422.00	12.1	26,254	0.05%
2022/09/29	10.7	437.19	8	437.44	435.00	2.7	26,253	0.01%
2022/09/28	10.3	440.82	2.1	439.33	438.00	8.2	26,244	0.03%
2022/09/27	2.7	448.29	2	449.75	448.00	0.7	26,506	0.00%
2022/09/26	6.6	445.55	4.1	447.25	446.50	2.5	26,962	0.01%
2022/09/23	5	456.90	1	456.04	455.00	4	27,451	0.01%
2022/09/22	6.6	461.38	0	0.00	464.50	6.6	27,727	0.02%
2022/09/21	2.4	470.35	3.5	472.11	471.00	-1.1	27,741	0.00%
2022/09/20	0.3	471.57	1.1	475.86	476.50	-0.8	27,593	0.00%
2022/09/19	7.3	470.51	1.1	467.52	467.00	6.2	27,894	0.02%
2022/09/16	4.9	470.26	15.1	471.00	472.00	-10.2	28,073	-0.04%
2022/09/15	4.1	477.42	0	0.00	476.50	4.1	28,147	0.01%
2022/09/14	22.5	480.89	6.3	479.78	480.00	16.2	28,278	0.06%
2022/09/13	0	493.33	5	492.70	493.00	-5	28,455	-0.02%
2022/09/12	1	485.08	1.1	489.95	486.50	-0.1	28,749	0.00%
2022/09/08	2	473.50	0	476.00	475.00	2	29,113	0.01%
2022/09/07	12.2	474.60	0	475.00	472.50	12.1	29,096	0.04%
2022/09/06	1.5	488.80	0	489.50	489.00	1.5	29,112	0.01%
2022/09/05	2.2	485.56	0	487.50	486.00	2.2	29,439	0.01%
2022/09/02	8.7	486.81	1	485.50	485.00	7.7	29,720	0.03%
2022/09/01	6.5	492.31	1.2	493.15	490.50	5.2	29,578	0.02%
2022/08/31	3	499.30	2	503.97	505.00	1	29,198	0.00%
2022/08/30	4.3	497.08	0	498.50	496.00	4.3	28,856	0.01%
2022/08/29	3.5	498.18	44.2	496.54	498.50	-40.7	28,778	-0.14%
2022/08/26	7.2	513.24	8	511.25	512.00	-0.8	28,629	0.00%
2022/08/25	1	508.00	1.2	509.00	508.00	-0.2	28,769	0.00%
2022/08/24	2.2	503.11	0.2	507.00	503.00	2	29,098	0.01%
2022/08/23	21.7	503.10	0	0.00	504.00	21.7	30,061	0.07%
2022/08/22	2.5	511.11	0	0.00	510.00	2.5	30,315	0.01%
2022/08/19	21.2	519.06	1.1	520.17	519.00	20.1	30,432	0.07%
2022/08/18	4	519.51	1.2	519.50	520.00	2.8	30,670	0.01%
2022/08/17	1	524.98	13.2	523.48	527.00	-12.2	30,742	-0.04%
2022/08/16	0.1	523.83	12.2	524.90	525.00	-12	30,586	-0.04%
2022/08/15	0.1	521.43	3.2	521.36	523.00	-3.2	30,524	-0.01%
2022/08/12	1.1	516.86	4.2	516.44	517.00	-3.1	30,547	-0.01%
2022/08/11	1	511.05	2.3	512.83	514.00	-1.3	30,704	0.00%
2022/08/10	4.7	500.79	1	502.00	500.00	3.7	30,818	0.01%
2022/08/09	1.2	505.33	0.1	511.00	510.00	1.1	30,879	0.00%
2022/08/08	0	511.00	1.3	510.57	512.00	-1.3	30,879	0.00%
2022/08/05	1	516.00	10.3	512.69	516.00	-9.3	31,041	-0.03%
2022/08/04	2	500.50	3.1	500.16	500.00	-1.1	31,033	0.00%
2022/08/03	7.6	496.86	5.1	495.83	501.00	2.4	31,051	0.01%
2022/08/02	6.7	491.01	2.1	492.51	492.00	4.5	31,285	0.01%
2022/08/01	2.5	502.19	0.1	501.45	504.00	2.4	31,013	0.01%
2022/07/29	1.1	505.75	5.5	507.85	509.00	-4.4	31,151	-0.01%
2022/07/28	5.1	504.97	4.5	505.07	501.00	0.6	31,006	0.00%
2022/07/27	1	494.00	3	494.38	502.00	-2	30,718	-0.01%
2022/07/26	1.3	496.99	0	0.00	495.00	1.3	30,869	0.00%
2022/07/25	0	500.00	4.2	500.64	499.50	-4.2	31,179	-0.01%
2022/07/22	0.1	502.64	1.2	502.03	503.00	-1.1	31,681	0.00%
2022/07/21	3.1	495.80	4.5	497.06	501.00	-1.4	32,190	0.00%
2022/07/20	2.4	496.19	5	496.65	495.00	-2.6	32,415	-0.01%
2022/07/19	1.1	487.72	0	490.00	491.00	1.1	32,545	0.00%
2022/07/18	2.2	494.48	5	493.61	495.50	-2.8	32,701	-0.01%
2022/07/15	4	482.75	7.5	485.16	492.50	-3.5	32,356	-0.01%
2022/07/14	3	474.00	1.7	473.38	475.00	1.3	31,952	0.00%
2022/07/13	9.2	470.63	10.6	469.15	470.50	-1.4	31,697	0.00%
2022/07/12	4.2	452.06	3.1	455.85	449.50	1.1	31,226	0.00%
2022/07/11	1.1	467.39	5.4	465.83	462.00	-4.2	31,311	-0.01%
2022/07/08	3.6	464.93	11	464.60	467.00	-7.4	31,263	-0.02%
2022/07/07	12.1	449.06	9.2	450.02	457.50	2.9	31,229	0.01%
2022/07/06	5.6	442.46	3.5	444.19	435.50	2.2	30,937	0.01%
2022/07/05	3.8	442.21	5	440.79	446.00	-1.2	30,873	0.00%
2022/07/04	12.6	445.36	10.1	445.22	440.00	2.5	30,506	0.01%
2022/07/01	22.8	461.04	30.4	462.91	453.50	-7.6	30,347	-0.03%
2022/06/30	13.5	480.14	3.2	478.12	476.00	10.3	29,946	0.03%
2022/06/29	3.4	493.32	1.4	492.84	491.00	2.1	29,671	0.01%
2022/06/28	1.2	498.99	2.2	497.78	497.50	-1	29,540	0.00%
2022/06/27	2.3	500.00	6.2	501.37	498.50	-3.9	29,972	-0.01%
2022/06/24	3.5	487.63	11.3	488.03	486.50	-7.8	29,589	-0.03%
2022/06/23	15.7	488.40	11.2	488.04	485.50	4.5	29,563	0.02%
2022/06/22	8.4	498.82	2.1	496.41	494.50	6.3	29,273	0.02%
2022/06/21	0.4	501.10	2	502.00	505.00	-1.6	29,091	-0.01%
2022/06/20	9.9	497.71	4.1	498.25	498.00	5.8	28,969	0.02%
2022/06/17	18.2	501.64	1.1	500.17	501.00	17.1	28,737	0.06%
2022/06/16	5.9	510.74	1	514.00	508.00	4.9	28,369	0.02%
2022/06/15	10.5	510.32	2.2	513.40	509.00	8.4	28,692	0.03%
2022/06/14	11.1	510.53	0	0.00	513.00	11.1	29,113	0.04%
2022/06/13	12.8	516.78	0	517.00	516.00	12.8	29,231	0.04%
2022/06/10	6.2	530.25	0.1	532.00	530.00	6.1	29,915	0.02%
2022/06/09	0.1	539.95	4	539.00	541.00	-3.9	30,121	-0.01%
2022/06/08	2.1	540.55	1.6	543.32	544.00	0.4	30,495	0.00%
2022/06/07	5.4	534.23	0	0.00	535.00	5.4	30,939	0.02%
2022/06/06	1	540.05	0	0.00	540.00	1	31,482	0.00%
2022/06/02	0.5	541.57	2	541.00	540.00	-1.5	32,503	0.00%
2022/06/01	4.2	553.92	1.2	550.90	549.00	3	33,586	0.01%
2022/05/31	1.1	545.54	4	559.72	560.00	-2.9	34,031	-0.01%
2022/05/30	0	0.00	7.4	541.50	547.00	-7.4	33,392	-0.02%
2022/05/27	0	527.00	5	524.41	530.00	-5	33,493	-0.01%
2022/05/26	10.9	517.64	0	0.00	514.00	10.9	34,140	0.03%
2022/05/25	0	526.00	0	0.00	524.00	0	35,151	0.00%
2022/05/24	3.1	527.75	0	0.00	520.00	3.1	36,006	0.01%
2022/05/23	0	531.00	4	531.25	528.00	-4	36,242	-0.01%
2022/05/20	1	529.97	5.1	529.38	530.00	-4	36,525	-0.01%
2022/05/19	3.6	522.24	4.1	522.51	522.00	-0.5	36,544	0.00%
2022/05/18	5.2	538.36	3.1	536.07	538.00	2.1	36,409	0.01%
2022/05/17	2.3	527.40	4.5	529.01	530.00	-2.2	36,201	-0.01%
2022/05/16	1.2	522.51	5.1	522.98	520.00	-3.8	36,213	-0.01%
2022/05/13	6.5	509.68	5.7	511.88	511.00	0.8	36,226	0.00%
2022/05/12	10.8	510.19	0.4	513.71	505.00	10.4	36,205	0.03%
2022/05/11	3	523.03	4.1	519.34	521.00	-1.1	36,111	0.00%
2022/05/10	12.6	508.88	6.9	511.83	518.00	5.8	36,236	0.02%
2022/05/09	12.7	521.87	5.8	521.85	520.00	6.8	36,043	0.02%
2022/05/06	5.1	528.90	1.1	530.15	528.00	4.1	36,311	0.01%
2022/05/05	0	542.00	1.6	542.23	542.00	-1.6	36,719	0.00%
2022/05/04	2.2	532.34	0.1	534.00	534.00	2.1	36,878	0.01%
2022/05/03	3.9	535.20	2	536.25	531.00	1.9	37,474	0.00%
2022/04/29	2.9	538.80	2	541.96	538.00	0.9	37,822	0.00%
2022/04/28	11.3	527.03	10.2	529.64	531.00	1.2	38,037	0.00%
2022/04/27	31.1	529.23	3.6	529.89	526.00	27.5	38,056	0.07%
2022/04/26	7.7	546.82	1	548.00	546.00	6.7	37,799	0.02%
2022/04/25	23.3	548.28	1.3	548.36	547.00	22.1	37,929	0.06%
2022/04/22	10.6	558.07	0	0.00	558.00	10.6	38,201	0.03%
2022/04/21	2.2	568.00	0	0.00	565.00	2.2	39,298	0.01%
2022/04/20	1.1	567.05	3	566.00	570.00	-1.9	39,626	0.00%
2022/04/19	2.2	566.09	3	565.67	565.00	-0.8	39,813	0.00%
2022/04/18	4	561.77	2.3	560.89	561.00	1.7	40,089	0.00%
2022/04/15	29.4	563.28	1.4	564.67	562.00	28	40,464	0.07%
2022/04/14	2.3	576.39	1.2	575.08	573.00	1.1	40,632	0.00%
2022/04/13	2.5	571.17	2.2	573.60	573.00	0.4	41,201	0.00%
2022/04/12	2.1	556.08	0.2	562.25	557.00	1.9	41,763	0.00%
2022/04/11	14.6	560.34	3.1	560.12	558.00	11.5	42,575	0.03%
2022/04/08	5.2	568.38	0	0.00	567.00	5.2	43,114	0.01%
2022/04/07	15.3	568.83	1.1	570.05	566.00	14.2	42,975	0.03%
2022/04/06	7.4	577.95	0.7	580.00	578.00	6.7	42,670	0.02%
2022/04/01	2.6	585.34	2.2	586.19	589.00	0.4	42,608	0.00%
2022/03/31	0	596.00	0.2	596.00	597.00	-0.2	42,383	0.00%
2022/03/30	1.1	597.71	9.2	599.05	600.00	-8.1	42,190	-0.02%
2022/03/29	0.2	586.48	0	0.00	589.00	0.2	41,780	0.00%
2022/03/28	12.8	582.95	8.1	585.00	584.00	4.7	41,696	0.01%
2022/03/25	2	596.00	21.2	595.90	598.00	-19.2	41,541	-0.05%
2022/03/24	1.2	589.74	5.3	588.36	591.00	-4	41,462	-0.01%
2022/03/23	1.1	587.90	4.3	588.51	590.00	-3.2	41,530	-0.01%
2022/03/22	5.5	581.10	7.6	582.62	583.00	-2.1	41,462	0.00%
2022/03/21	13.3	586.31	6.8	586.47	586.00	6.5	41,489	0.02%
2022/03/18	6.2	579.49	1	581.96	581.00	5.2	41,509	0.01%
2022/03/17	3.1	579.35	31.8	580.36	582.00	-28.7	41,034	-0.07%
2022/03/16	42.9	558.21	3.1	562.25	558.00	39.9	40,193	0.10%
2022/03/15	110.8	558.34	3	558.68	558.00	107.7	39,654	0.27%	大買/鉅額交易
2022/03/14	188	573.11	3	573.67	572.00	185	38,771	0.48%	大買/鉅額交易
2022/03/11	23.8	576.70	0.1	576.58	575.00	23.7	38,519	0.06%
2022/03/10	8	587.00	123.2	582.28	587.00	-115.3	38,267	-0.30%	大賣/鉅額交易
2022/03/09	223.5	569.42	4.1	570.00	568.00	219.4	37,892	0.58%	大買/鉅額交易
2022/03/08	39.5	564.13	18.2	566.59	563.00	21.3	37,776	0.06%
2022/03/07	110.4	577.34	10.1	577.22	576.00	100.4	36,818	0.27%	大買/
2022/03/04	26.2	595.22	3	595.67	595.00	23.2	36,413	0.06%
2022/03/03	14.4	603.05	3	603.33	602.00	11.4	35,872	0.03%
2022/03/02	8.5	602.30	1	603.00	601.00	7.5	35,752	0.02%
2022/03/01	20.6	606.29	2.1	603.49	604.00	18.5	35,275	0.05%
2022/02/25	23.8	604.81	1.1	604.11	604.00	22.7	34,503	0.07%
2022/02/24	28.5	609.57	3.2	614.28	604.00	25.3	33,345	0.08%
2022/02/23	4.3	624.23	0	626.00	625.00	4.2	32,459	0.01%
2022/02/22	11.2	626.86	1	628.00	627.00	10.2	32,519	0.03%
2022/02/21	12.6	632.87	0	0.00	632.00	12.6	32,286	0.04%
2022/02/18	4.1	637.77	0	0.00	637.00	4.1	32,218	0.01%
2022/02/17	0.1	644.05	2	644.00	645.00	-1.9	32,220	-0.01%
2022/02/16	4.1	643.00	4	644.00	646.00	0.1	32,177	0.00%
2022/02/15	2.6	634.82	0	639.21	633.00	2.5	32,021	0.01%
2022/02/14	5	635.82	180.4	637.24	637.00	-175.4	31,963	-0.55%	大賣/鉅額交易
2022/02/11	35	645.95	3.4	645.94	650.00	31.6	31,766	0.10%
2022/02/10	145.1	645.45	14.2	643.00	649.00	131	31,980	0.41%	大買/鉅額交易
2022/02/09	2.4	632.27	0	0.00	633.00	2.4	31,733	0.01%
2022/02/08	5.4	634.83	5	643.80	628.00	0.4	31,787	0.00%
2022/02/07	6.6	634.63	2	642.00	635.00	4.6	31,425	0.01%
2022/01/26	15.7	638.38	3	636.69	636.00	12.7	30,649	0.04%
2022/01/25	9.5	641.76	251	640.05	641.00	-241.6	30,403	-0.79%	大賣/鉅額交易
2022/01/24	2.4	641.71	6.2	647.14	653.00	-3.9	29,800	-0.01%
2022/01/21	70.4	641.42	3.5	642.13	641.00	66.9	29,444	0.23%
2022/01/20	66.5	648.24	136.1	648.08	651.00	-69.6	28,894	-0.24%	大賣/
2022/01/19	205.4	653.78	6.2	655.15	654.00	199.2	28,369	0.70%	大買/鉅額交易
2022/01/18	15.1	672.46	1.3	674.68	662.00	13.8	28,030	0.05%
2022/01/17	17.2	684.67	22.6	683.95	683.00	-5.4	27,585	-0.02%
2022/01/14	17.4	668.93	32.7	669.46	672.00	-15.4	26,825	-0.06%
2022/01/13	70	658.82	21.1	656.83	661.00	49	25,511	0.19%
2022/01/12	3.5	655.71	14.6	654.77	660.00	-11	25,150	-0.04%
2022/01/11	122.1	645.15	5.1	643.30	651.00	116.9	24,793	0.47%	大買/鉅額交易
2022/01/10	4.1	630.89	11.2	636.57	643.00	-7.2	24,559	-0.03%
2022/01/07	112.9	639.60	17.2	640.52	634.00	95.7	24,807	0.39%	大買/
2022/01/06	138.6	638.70	9.5	642.11	644.00	129.1	24,402	0.53%	大買/鉅額交易
2022/01/05	34.6	656.88	50.3	656.74	650.00	-15.6	23,830	-0.07%
2022/01/04	559.5	651.14	210.2	652.42	656.00	349.3	23,113	1.51%	大買/大賣/鉅額交易
2022/01/03	129	629.27	26.6	627.11	631.00	102.4	22,096	0.46%	大買/鉅額交易
2021/12/30	3	616.00	4.3	616.83	615.00	-1.3	21,411	-0.01%
2021/12/29	19.1	616.26	10.4	617.08	616.00	8.7	21,625	0.04%
2021/12/28	1	613.97	9.7	613.61	615.00	-8.7	21,780	-0.04%
2021/12/27	130	609.61	8.2	608.97	606.00	121.8	21,565	0.56%	大買/鉅額交易
2021/12/24	1.1	605.00	1.3	606.60	604.00	-0.2	21,905	0.00%
2021/12/23	0	0.00	4.1	605.22	606.00	-4.1	22,229	-0.02%
2021/12/22	2.1	599.01	0	0.00	600.00	2.1	22,772	0.01%
2021/12/21	2.1	598.00	6.8	597.12	597.00	-4.7	22,887	-0.02%
2021/12/20	3.4	598.55	0.1	604.00	598.00	3.3	22,928	0.01%
2021/12/17	1.1	601.07	5.2	602.00	607.00	-4.1	22,850	-0.02%
2021/12/16	0.1	601.60	2.4	603.75	605.00	-2.3	22,810	-0.01%
2021/12/15	1.3	598.21	0.1	601.00	600.00	1.2	23,123	0.01%
2021/12/14	4.4	598.31	0	0.00	599.00	4.4	23,438	0.02%
2021/12/13	1.1	601.25	0	0.00	601.00	1.1	23,437	0.00%
2021/12/10	2.1	603.10	0	0.00	605.00	2.1	23,532	0.01%
2021/12/09	1	604.99	1	608.00	608.00	0	23,598	0.00%
2021/12/08	1	602.00	0.2	606.50	602.00	0.8	23,667	0.00%
2021/12/07	1.4	598.36	0	0.00	607.00	1.4	23,591	0.01%
2021/12/06	4.1	601.09	2.1	603.12	600.00	2.1	23,593	0.01%
2021/12/03	2.1	607.52	0.4	608.00	608.00	1.7	23,830	0.01%
2021/12/02	0	0.00	8.2	613.44	615.00	-8.2	23,887	-0.03%
2021/12/01	1.2	600.25	1	600.00	600.00	0.2	24,062	0.00%
2021/11/30	2.2	594.19	0.1	596.00	596.00	2.2	24,563	0.01%
2021/11/29	1.5	593.69	1	595.00	593.00	0.5	23,931	0.00%
2021/11/26	6.8	593.87	1.1	595.05	596.00	5.7	24,042	0.02%
2021/11/25	1.2	602.19	0	0.00	603.00	1.2	24,477	0.00%
2021/11/24	1	604.01	1.1	604.24	603.00	-0.1	24,888	0.00%
2021/11/23	0.1	611.25	2.1	612.95	612.00	-2	24,999	-0.01%
2021/11/22	0	615.00	0.5	614.81	615.00	-0.5	25,405	0.00%
2021/11/19	0.3	618.28	2.2	618.80	618.00	-1.9	25,525	-0.01%
2021/11/18	3	609.34	3	610.50	613.00	0	25,347	0.00%
2021/11/17	2	612.00	2.1	612.18	610.00	-0.1	25,574	0.00%
2021/11/16	0	0.00	0.1	609.20	610.00	-0.1	26,005	0.00%
2021/11/15	0.1	607.17	4.1	609.46	608.00	-4	26,303	-0.02%
2021/11/12	2	603.50	2	610.50	604.00	0	26,772	0.00%
2021/11/11	0.2	604.33	0.9	603.41	606.00	-0.7	27,033	0.00%
2021/11/10	1.2	608.09	1.1	610.79	612.00	0	27,047	0.00%
2021/11/09	5	612.80	7.5	612.36	611.00	-2.5	27,155	-0.01%
2021/11/08	0.1	600.00	6.4	601.56	602.00	-6.4	26,754	-0.02%
2021/11/05	0.1	599.00	4.6	598.57	600.00	-4.5	26,758	-0.02%
2021/11/04	2.7	586.78	2	585.00	587.00	0.7	26,490	0.00%
2021/11/02	0	0.00	0.2	593.67	592.00	-0.2	26,538	0.00%
2021/11/01	0.3	590.44	1	593.00	590.00	-0.8	26,537	0.00%
2021/10/29	9.3	590.67	0	0.00	590.00	9.3	26,607	0.03%
2021/10/28	1.1	593.96	0	594.00	595.00	1.1	26,557	0.00%
2021/10/27	0	596.00	0	0.00	599.00	0	26,672	0.00%
2021/10/26	1	595.00	3.1	596.99	599.00	-2.1	26,739	-0.01%
2021/10/25	2.2	591.16	3.1	593.62	593.00	-1	26,792	0.00%
2021/10/22	0	596.00	3.3	598.58	600.00	-3.3	27,115	-0.01%
2021/10/21	0.7	597.29	5.2	600.38	596.00	-4.5	27,178	-0.02%
2021/10/20	0	0.00	11.1	601.27	598.00	-11.1	27,268	-0.04%
2021/10/19	0	595.00	10.3	599.77	600.00	-10.3	27,250	-0.04%
2021/10/18	2.1	601.19	5.5	596.28	590.00	-3.4	27,394	-0.01%
2021/10/15	9.8	594.23	21.8	594.84	600.00	-12	27,505	-0.04%
2021/10/14	0.1	576.20	1	578.00	573.00	-1	26,875	0.00%
2021/10/13	3.1	571.71	1	571.00	571.00	2.1	27,320	0.01%
2021/10/12	2.2	569.07	10.1	574.98	575.00	-7.8	27,970	-0.03%
2021/10/08	3.2	578.04	1.2	575.65	575.00	2	27,894	0.01%
2021/10/07	0.1	580.00	6.4	577.96	580.00	-6.3	28,229	-0.02%
2021/10/06	7.4	567.93	4.4	569.11	571.00	3	28,639	0.01%
2021/10/05	13.5	565.90	9.2	565.96	572.00	4.4	28,619	0.02%
2021/10/04	4.6	572.24	2.1	571.57	572.00	2.5	28,539	0.01%
2021/10/01	22.2	572.44	2.7	573.77	574.00	19.5	28,542	0.07%
2021/09/30	2.3	579.13	2	583.46	580.00	0.3	28,214	0.00%
2021/09/29	19.4	579.69	4.8	579.69	580.00	14.6	27,922	0.05%
2021/09/28	3.2	594.05	6	595.00	594.00	-2.8	27,582	-0.01%
2021/09/27	1.1	596.82	2	594.54	602.00	-0.9	27,608	0.00%
2021/09/24	0.2	594.36	7.1	594.50	598.00	-6.8	27,588	-0.02%
2021/09/23	8.4	590.37	2.2	590.55	588.00	6.2	27,724	0.02%
2021/09/22	5.9	586.24	10	587.10	586.00	-4.1	27,840	-0.01%
2021/09/17	5.2	602.02	1.2	602.12	600.00	4	27,413	0.01%
2021/09/16	8.3	604.51	11	601.82	600.00	-2.7	27,048	-0.01%
2021/09/15	3.5	608.86	0.1	610.95	607.00	3.4	26,949	0.01%
2021/09/14	3.1	612.39	0	0.00	613.00	3.1	27,131	0.01%
2021/09/13	2.2	614.99	6.7	615.65	615.00	-4.5	27,354	-0.02%
2021/09/10	1	616.00	2.6	621.19	622.00	-1.6	27,838	-0.01%
2021/09/09	4.1	613.03	2.4	616.25	619.00	1.7	28,111	0.01%
2021/09/08	7.4	618.30	170.7	620.02	619.00	-163.3	28,180	-0.58%	大賣/鉅額交易
2021/09/07	3.6	626.81	12.9	626.24	623.00	-9.3	27,980	-0.03%
2021/09/06	6.6	630.17	17.1	629.14	631.00	-10.6	27,971	-0.04%
2021/09/03	162.1	618.06	125.5	611.97	620.00	36.6	27,449	0.13%	大買/大賣/
2021/09/02	5.3	614.36	4.1	614.20	607.00	1.2	27,066	0.00%
2021/09/01	4.2	611.95	11.3	610.46	613.00	-7.1	26,999	-0.03%
2021/08/31	2	603.00	10.8	608.84	614.00	-8.8	26,721	-0.03%
2021/08/30	0	600.56	10	602.94	605.00	-10	26,128	-0.04%
2021/08/27	2.7	596.39	24.8	597.52	599.00	-22.1	25,782	-0.09%
2021/08/26	111.6	600.73	16.7	593.82	594.00	94.9	25,682	0.37%	大買/
2021/08/25	4.8	579.70	12.2	581.79	585.00	-7.4	25,316	-0.03%
2021/08/24	2	573.50	1.4	573.66	572.00	0.7	25,155	0.00%
2021/08/23	2.5	569.51	2.6	567.50	566.00	0	25,251	0.00%
2021/08/20	6.7	553.56	3.1	558.97	552.00	3.6	25,175	0.01%
2021/08/19	19.6	565.16	1.5	560.33	559.00	18.1	25,451	0.07%
2021/08/18	18.5	569.52	2.5	571.60	574.00	16	25,116	0.06%
2021/08/17	8.4	579.08	2.2	580.00	580.00	6.2	24,938	0.02%
2021/08/16	8.1	582.12	3	583.33	584.00	5.1	24,674	0.02%
2021/08/13	8.5	580.20	2	581.00	581.00	6.5	24,808	0.03%
2021/08/12	1.1	586.00	0	0.00	586.00	1.1	24,928	0.00%
2021/08/11	2.2	587.91	4.3	586.09	590.00	-2.1	25,152	-0.01%
2021/08/10	0	590.50	0.1	591.00	591.00	-0.1	25,546	0.00%
2021/08/09	0.2	586.56	2.1	590.94	595.00	-1.8	26,196	-0.01%
2021/08/06	1.1	591.01	1	592.00	591.00	0.1	26,530	0.00%
2021/08/05	1	596.00	4.4	595.70	596.00	-3.4	27,414	-0.01%
2021/08/04	2	597.00	6.6	594.95	596.00	-4.6	29,354	-0.02%
2021/08/03	0	590.00	17.3	592.60	594.00	-17.3	30,002	-0.06%
2021/08/02	0	583.43	4.3	586.75	590.00	-4.2	29,962	-0.01%
2021/07/30	1.3	581.08	0	0.00	580.00	1.3	30,038	0.00%
2021/07/29	12.5	579.18	2.1	580.57	583.00	10.4	30,233	0.03%
2021/07/28	12.9	575.10	4	573.77	579.00	8.9	30,333	0.03%
2021/07/27	2.1	581.54	3.3	581.08	580.00	-1.2	30,401	0.00%
2021/07/26	7.4	581.56	3.2	582.07	580.00	4.3	30,799	0.01%
2021/07/23	1.5	587.61	1	585.00	585.00	0.5	30,969	0.00%
2021/07/22	0.3	591.40	3.1	592.95	591.00	-2.8	31,114	-0.01%
2021/07/21	3.4	582.80	2.1	580.58	585.00	1.3	31,118	0.00%
2021/07/20	3.1	580.73	2.1	581.05	581.00	1	31,202	0.00%
2021/07/19	16.5	581.29	7	580.29	582.00	9.5	31,407	0.03%
2021/07/16	25.7	591.53	5	590.20	589.00	20.6	31,294	0.07%
2021/07/15	5.5	612.45	21.2	611.43	614.00	-15.7	30,968	-0.05%
2021/07/14	6.2	612.27	8.4	612.35	613.00	-2.2	31,179	-0.01%
2021/07/13	2.4	601.46	12.3	602.87	607.00	-9.8	30,943	-0.03%
2021/07/12	1.1	592.18	3.2	593.75	593.00	-2.1	30,876	-0.01%
2021/07/09	10.8	582.82	4.1	583.00	584.00	6.7	30,911	0.02%
2021/07/08	0.4	589.03	11.1	592.43	588.00	-10.8	30,928	-0.03%
2021/07/07	2.1	590.47	19	591.37	594.00	-16.9	31,008	-0.05%
2021/07/06	6.2	591.34	2	593.50	592.00	4.2	31,101	0.01%
2021/07/05	4	590.00	17.4	591.53	591.00	-13.4	31,340	-0.04%
2021/07/02	1.6	590.37	19.1	588.32	588.00	-17.6	31,258	-0.06%
2021/07/01	17.2	594.92	1	593.03	593.00	16.2	31,362	0.05%
2021/06/30	0	0.00	19.2	597.20	595.00	-19.2	31,667	-0.06%
2021/06/29	1	594.91	4.2	594.72	595.00	-3.1	31,970	-0.01%
2021/06/28	2.2	588.45	2	589.50	590.00	0.2	32,137	0.00%
2021/06/25	0	593.00	2.1	592.57	591.00	-2.1	32,438	-0.01%
2021/06/24	4.2	594.11	0	592.00	590.00	4.2	32,754	0.01%
2021/06/23	3	590.35	12.4	590.47	595.00	-9.4	33,092	-0.03%
2021/06/22	12.5	581.69	2.4	580.17	578.00	10.1	33,647	0.03%
2021/06/21	12.1	586.40	1.5	590.33	583.00	10.6	34,968	0.03%
2021/06/18	0.1	604.00	2.5	604.04	603.00	-2.4	34,720	-0.01%
2021/06/17	6	601.00	2.3	600.49	606.00	3.7	34,743	0.01%
2021/06/16	0.1	606.01	2	606.24	605.00	-1.9	35,540	-0.01%
2021/06/15	4.1	608.46	5.6	607.77	609.00	-1.5	35,598	0.00%
2021/06/11	3.3	601.53	7.7	601.98	602.00	-4.4	35,823	-0.01%
2021/06/10	3.5	593.75	6	597.80	599.00	-2.4	36,035	-0.01%
2021/06/09	2.2	585.16	1.1	584.18	586.00	1.1	36,016	0.00%
2021/06/08	1	592.99	1	591.98	589.00	0	36,234	0.00%
2021/06/07	1.3	585.75	0	589.00	592.00	1.3	36,918	0.00%
2021/06/04	1.1	592.18	0.6	592.03	595.00	0.5	37,301	0.00%
2021/06/03	1.2	597.02	3.3	598.21	596.00	-2.1	38,183	-0.01%
2021/06/02	4.1	595.25	2	597.50	595.00	2.1	38,551	0.01%
2021/06/01	1.2	596.17	7.8	597.25	598.00	-6.6	39,517	-0.02%
2021/05/31	6.2	594.64	6.9	595.19	597.00	-0.7	40,346	0.00%
2021/05/28	4	588.24	6.8	589.01	590.00	-2.8	40,639	-0.01%
2021/05/27	11.2	578.24	1	575.01	582.00	10.2	41,053	0.02%
2021/05/26	19.3	584.27	3	584.33	585.00	16.3	41,879	0.04%
2021/05/25	3.1	575.12	15.6	581.30	583.00	-12.5	42,287	-0.03%
2021/05/24	2.2	568.20	1	571.00	568.00	1.2	42,837	0.00%
2021/05/21	13.1	571.14	3.2	574.16	573.00	9.9	43,410	0.02%
2021/05/20	5.1	563.80	3.6	564.03	567.00	1.5	43,561	0.00%
2021/05/19	17.5	568.89	2.9	567.35	567.00	14.5	43,903	0.03%
2021/05/18	3.7	563.89	11.3	565.26	572.00	-7.6	44,304	-0.02%
2021/05/17	3.7	551.09	13.3	549.94	549.00	-9.6	45,369	-0.02%
2021/05/14	8.4	556.30	8.2	555.17	557.00	0.2	45,319	0.00%
2021/05/13	15.7	551.38	29.2	553.73	547.00	-13.4	45,467	-0.03%
2021/05/12	158.1	530.27	167.4	541.91	560.00	-9.4	45,166	-0.02%	大買/大賣/
2021/05/11	19.3	575.03	41.5	572.80	571.00	-22.1	44,280	-0.05%
2021/05/10	2.2	590.75	0	0.00	589.00	2.2	44,416	0.00%
2021/05/07	2.1	595.06	4.4	596.46	599.00	-2.4	45,584	-0.01%
2021/05/06	5.1	584.05	3.1	585.00	587.00	2	46,722	0.00%
2021/05/05	11.6	586.83	4.1	585.10	585.00	7.5	47,208	0.02%
2021/05/04	9.9	587.31	3	589.97	591.00	6.9	48,387	0.01%
2021/05/03	3.3	590.98	2.4	589.88	588.00	0.9	49,264	0.00%
2021/04/29	4.1	602.73	16	605.00	600.00	-11.9	50,651	-0.02%
2021/04/28	4.6	603.86	6.6	603.10	602.00	-1.9	51,603	0.00%
2021/04/27	3	608.33	9.4	607.99	610.00	-6.4	52,569	-0.01%
2021/04/26	3.2	606.38	7.7	606.04	610.00	-4.5	52,974	-0.01%
2021/04/23	11.4	596.18	5	599.60	602.00	6.4	53,221	0.01%
2021/04/22	5.9	594.71	6.2	594.54	591.00	-0.3	54,289	0.00%
2021/04/21	16	594.51	2.2	593.36	592.00	13.8	54,977	0.03%
2021/04/20	3.7	598.07	3.3	601.36	602.00	0.4	55,381	0.00%
2021/04/19	2.3	604.78	3.2	603.07	603.00	-0.9	55,639	0.00%
2021/04/16	12.2	606.57	202	606.00	610.00	-189.8	56,050	-0.34%	大賣/鉅額交易
2021/04/15	189.4	612.00	12.8	613.75	619.00	176.6	56,233	0.31%	大買/鉅額交易
2021/04/14	191.2	605.63	346	607.58	612.00	-154.8	56,528	-0.27%	大買/大賣/鉅額交易
2021/04/13	154.5	611.88	13.1	607.86	605.00	141.4	56,911	0.25%	大買/鉅額交易
2021/04/12	8.1	606.84	7.1	607.28	605.00	1	57,051	0.00%
2021/04/09	4.4	610.26	6.6	612.29	610.00	-2.3	57,321	0.00%
2021/04/08	8	607.87	1.6	610.16	613.00	6.4	57,365	0.01%
2021/04/07	4.3	609.05	10.8	611.21	610.00	-6.5	57,737	-0.01%
2021/04/06	6.1	612.42	22.6	611.62	610.00	-16.5	57,660	-0.03%
2021/04/01	3.2	598.09	14.4	598.65	602.00	-11.1	57,368	-0.02%
2021/03/31	4	591.73	0.3	589.63	587.00	3.6	56,856	0.01%
2021/03/30	16.3	596.36	7	595.71	597.00	9.3	56,461	0.02%
2021/03/29	9.4	599.47	13.5	598.98	599.00	-4	56,211	-0.01%
2021/03/26	6.1	586.69	14.5	586.83	590.00	-8.4	55,953	-0.02%
2021/03/25	17	573.30	7.2	573.83	575.00	9.8	55,920	0.02%
2021/03/24	36.3	577.47	4.2	579.07	576.00	32.1	55,457	0.06%
2021/03/23	6.5	599.19	22.1	599.17	594.00	-15.6	54,309	-0.03%
2021/03/22	29	595.37	4.4	592.43	593.00	24.6	54,686	0.04%
2021/03/19	19.3	592.72	2.6	593.44	591.00	16.7	54,782	0.03%
2021/03/18	5.3	604.40	4.5	603.03	602.00	0.8	54,107	0.00%
2021/03/17	32.5	607.06	2.2	607.19	604.00	30.3	54,378	0.06%
2021/03/16	2.1	610.06	7	610.29	613.00	-5	54,428	-0.01%
2021/03/15	5.1	610.60	2.4	611.00	611.00	2.6	54,533	0.00%
2021/03/12	4.4	615.60	7.5	613.23	614.00	-3.1	54,756	-0.01%
2021/03/11	5.4	598.05	20.3	608.54	609.00	-14.9	54,940	-0.03%
2021/03/10	10.6	596.48	6.1	596.54	597.00	4.5	54,886	0.01%
2021/03/09	14.1	589.66	20.2	590.99	595.00	-6.1	54,812	-0.01%
2021/03/08	11.9	605.11	8.1	600.85	598.00	3.8	54,509	0.01%
2021/03/05	41.3	594.60	10.1	597.32	601.00	31.2	54,407	0.06%
2021/03/04	24	604.65	3	603.67	601.00	21	55,072	0.04%
2021/03/03	18.1	609.69	5	614.20	622.00	13.1	54,495	0.02%
2021/03/02	8.7	616.61	6.2	615.53	609.00	2.5	54,173	0.00%
2021/02/26	38.1	612.22	13.1	613.10	606.00	25	53,964	0.05%
2021/02/25	8.6	631.77	7.3	633.78	635.00	1.3	52,692	0.00%
2021/02/24	14.1	630.89	11	630.82	625.00	3.1	52,607	0.01%
2021/02/23	8.5	638.36	6.2	638.81	641.00	2.3	52,044	0.00%
2021/02/22	12.4	653.85	9.6	656.94	650.00	2.7	51,947	0.01%
2021/02/19	16	652.26	7.1	652.27	652.00	8.9	52,176	0.02%
2021/02/18	17.2	660.15	6.8	660.63	660.00	10.4	52,545	0.02%
2021/02/17	13.7	664.61	21.2	664.60	663.00	-7.5	53,026	-0.01%
2021/02/05	9	635.55	11.7	636.80	632.00	-2.7	51,751	-0.01%
2021/02/04	3.8	625.45	4.1	625.76	627.00	-0.3	51,532	0.00%
2021/02/03	12.6	635.35	20.4	635.83	630.00	-7.8	51,372	-0.02%
2021/02/02	17.7	630.73	29.6	632.41	632.00	-11.9	51,141	-0.02%
2021/02/01	16.8	595.77	26.9	597.91	611.00	-10.1	50,489	-0.02%
2021/01/29	16.9	600.94	12.6	605.95	591.00	4.3	49,869	0.01%
2021/01/28	27.6	601.07	9.2	600.62	601.00	18.4	48,943	0.04%
2021/01/27	28.1	617.10	11.6	619.22	615.00	16.4	47,962	0.03%
2021/01/26	52.1	629.40	10.7	625.16	617.00	41.4	47,470	0.09%
2021/01/25	47.5	634.54	18.8	633.98	633.00	28.7	46,362	0.06%
2021/01/22	43.7	656.21	68.1	655.12	649.00	-24.4	45,606	-0.05%
2021/01/21	36.4	657.34	26.3	663.99	673.00	10.2	44,212	0.02%
2021/01/20	38.6	642.04	19.1	640.88	647.00	19.5	43,140	0.05%
2021/01/19	18.5	621.73	26.5	619.34	627.00	-8	42,109	-0.02%
2021/01/18	18.2	602.09	15.5	604.68	607.00	2.7	41,518	0.01%
2021/01/15	28.9	613.48	36.5	612.55	601.00	-7.6	41,069	-0.02%
2021/01/14	33.4	592.19	3.7	594.97	592.00	29.7	39,930	0.07%
2021/01/13	21.8	597.78	15.4	599.86	605.00	6.4	39,145	0.02%
2021/01/12	19.9	587.64	11	592.16	591.00	8.9	38,521	0.02%
2021/01/11	13.4	576.94	15.9	579.12	584.00	-2.5	38,259	-0.01%
2021/01/08	24.4	576.44	11.6	576.27	580.00	12.8	38,224	0.03%
2021/01/07	15.8	561.01	17.2	558.63	565.00	-1.4	38,028	0.00%
2021/01/06	11.4	549.65	11.2	550.14	549.00	0.2	37,855	0.00%
2021/01/05	11.8	537.92	4.2	538.86	542.00	7.6	37,732	0.02%
2021/01/04	31.8	531.63	13.1	537.61	536.00	18.7	38,236	0.05%
2020/12/31	8.5	527.32	16.2	525.84	530.00	-7.7	38,602	-0.02%
2020/12/30	5.7	519.99	16.3	519.03	525.00	-10.6	38,818	-0.03%
2020/12/29	4.1	515.46	0.3	516.00	515.00	3.8	38,642	0.01%
2020/12/28	1.5	513.77	2	514.51	515.00	-0.5	38,859	0.00%
2020/12/25	1.6	513.13	1	514.00	511.00	0.6	38,996	0.00%
2020/12/24	5.2	510.23	1	510.00	510.00	4.2	39,326	0.01%
2020/12/23	5.6	508.93	3.1	508.04	509.00	2.5	39,646	0.01%
2020/12/22	8.8	512.48	1	510.02	509.00	7.8	39,989	0.02%
2020/12/21	2.1	511.07	9.8	512.46	516.00	-7.7	40,943	-0.02%
2020/12/18	3.6	509.16	7.4	509.86	510.00	-3.8	41,123	-0.01%
2020/12/17	3.2	510.02	10	510.90	508.00	-6.8	41,059	-0.02%
2020/12/16	4.2	509.24	11.2	514.21	512.00	-7	41,077	-0.02%
2020/12/15	13	505.78	5.2	506.00	504.00	7.8	41,083	0.02%
2020/12/14	8.5	509.86	3	509.67	508.00	5.5	41,120	0.01%
2020/12/11	13.8	511.52	10	510.90	516.00	3.8	41,686	0.01%
2020/12/10	10.6	511.58	1	511.00	512.00	9.6	41,575	0.02%
2020/12/09	9.1	521.69	5.8	522.38	520.00	3.3	41,518	0.01%
2020/12/08	10.7	513.56	19.9	517.40	524.00	-9.2	41,368	-0.02%
2020/12/07	11.4	510.84	23.1	510.52	514.00	-11.6	41,273	-0.03%
2020/12/04	1.2	501.08	20.5	501.22	503.00	-19.3	41,210	-0.05%
2020/12/03	8.3	497.12	6.3	498.64	497.00	1.9	40,753	0.00%
2020/12/02	12.4	496.79	10.6	497.87	499.00	1.7	40,690	0.00%
2020/12/01	18.1	487.66	2.1	488.19	490.00	16	40,613	0.04%
2020/11/30	22	486.75	6	484.42	480.50	16	40,578	0.04%
2020/11/27	7.1	488.24	5	487.60	489.00	2.1	39,162	0.01%
2020/11/26	3.1	490.72	2.2	491.78	489.00	0.9	39,236	0.00%
2020/11/25	9.3	489.58	1	488.50	487.00	8.3	40,109	0.02%
2020/11/24	23.7	496.32	7.1	493.68	492.00	16.6	40,365	0.04%
2020/11/23	11	495.27	20.1	496.59	496.50	-9.1	40,657	-0.02%
2020/11/20	11.5	487.55	2	488.00	488.00	9.5	40,675	0.02%
2020/11/19	21.8	494.58	13	491.23	490.00	8.8	40,736	0.02%
2020/11/18	11.3	491.93	11.1	492.16	497.00	0.1	40,806	0.00%
2020/11/17	16.1	494.73	10.3	495.10	485.50	5.8	40,662	0.01%
2020/11/16	25	472.89	41.8	474.65	484.00	-16.7	40,705	-0.04%
2020/11/13	9	459.11	6	459.59	462.00	3	39,864	0.01%
2020/11/12	12.2	461.94	18.2	461.59	458.00	-6	40,040	-0.01%
2020/11/11	4.1	454.39	4.2	454.06	457.00	-0.1	39,939	0.00%
2020/11/10	11.3	452.08	6	451.25	451.00	5.3	39,717	0.01%
2020/11/09	8.1	457.05	114.1	458.10	458.50	-106	39,875	-0.27%	大賣/鉅額交易
2020/11/06	103.1	451.52	14.5	453.76	452.50	88.7	40,088	0.22%	大買/
2020/11/05	3.1	447.17	179.1	448.04	451.00	-176	40,159	-0.44%	大賣/鉅額交易
2020/11/04	180.9	449.49	16.1	449.50	450.00	164.8	40,178	0.41%	大買/鉅額交易
2020/11/03	2.1	439.99	2	439.50	441.00	0.1	40,162	0.00%
2020/11/02	11.9	430.74	11	431.32	435.50	0.9	40,339	0.00%
2020/10/30	7.6	434.62	4	435.50	432.00	3.6	40,567	0.01%
2020/10/29	22.7	437.15	5	437.40	437.00	17.7	40,460	0.04%
2020/10/28	10.7	444.37	3	444.83	444.00	7.7	41,043	0.02%
2020/10/27	3.1	447.05	2	447.25	447.00	1.1	41,462	0.00%
2020/10/26	3.1	451.54	1	451.50	450.00	2.1	42,280	0.01%
2020/10/23	3	452.00	0	0.00	452.00	3	43,453	0.01%
2020/10/22	3	451.67	12.8	452.47	455.00	-9.8	45,906	-0.02%
2020/10/21	2	453.75	4	453.13	453.00	-2	47,165	0.00%
2020/10/20	8.1	455.48	5	454.50	451.00	3.1	48,141	0.01%
2020/10/19	4.2	454.16	4	455.25	457.50	0.2	48,474	0.00%
2020/10/16	11	449.36	3	452.50	449.00	8	48,628	0.02%
2020/10/15	12.2	453.35	14	453.68	453.00	-1.8	48,917	0.00%
2020/10/14	7.1	458.44	3	458.33	459.00	4.1	48,833	0.01%
2020/10/13	6	461.67	168	460.54	462.00	-162	49,248	-0.33%	大賣/鉅額交易
2020/10/12	163.2	458.57	29.2	459.53	460.00	134	49,622	0.27%	大買/鉅額交易
2020/10/08	3.3	451.89	25.4	451.79	453.00	-22.1	49,767	-0.04%
2020/10/07	8	440.88	22.1	441.64	443.00	-14.1	49,781	-0.03%
2020/10/06	4	439.00	8.1	439.26	439.50	-4.1	49,865	-0.01%
2020/10/05	2	434.75	2	434.75	432.50	0	50,282	0.00%
2020/09/30	3	432.50	2	433.75	433.00	1	50,324	0.00%
2020/09/29	15.1	430.77	5.1	432.10	431.00	10	50,380	0.02%
2020/09/28	4	428.00	4	428.75	431.50	0	50,826	0.00%
2020/09/25	6	424.08	10	425.05	424.00	-4	51,210	-0.01%
2020/09/24	33.2	424.80	5	424.20	423.00	28.2	51,452	0.05%
2020/09/23	13.1	434.40	2	433.00	433.50	11.1	50,700	0.02%
2020/09/22	11.2	437.62	4.1	438.27	437.00	7.1	50,432	0.01%
2020/09/21	10.1	442.79	1	449.00	440.00	9.1	50,647	0.02%
2020/09/18	11.3	445.67	6	444.17	444.00	5.3	50,933	0.01%
2020/09/17	12.3	449.92	5	449.50	448.50	7.3	50,962	0.01%
2020/09/16	6.1	458.65	20.1	459.27	458.00	-14	50,951	-0.03%
2020/09/15	3.1	441.79	8.1	444.20	445.00	-5	50,504	-0.01%
2020/09/14	6	438.25	17.1	438.58	441.00	-11.1	50,656	-0.02%
2020/09/11	9	434.61	1.4	436.64	436.50	7.6	50,490	0.02%
2020/09/10	3.3	432.52	4.1	433.32	435.00	-0.8	50,494	0.00%
2020/09/09	10.4	424.62	4	425.50	427.00	6.4	50,519	0.01%
2020/09/08	3	429.50	3	430.68	431.00	0	50,694	0.00%
2020/09/07	6.2	427.58	4	429.38	426.00	2.2	51,064	0.00%
2020/09/04	20.5	429.93	2	429.75	429.00	18.5	51,367	0.04%
2020/09/03	2.1	435.05	3	438.67	436.00	-0.9	51,266	0.00%
2020/09/02	3.3	438.61	1.1	433.93	433.00	2.2	51,290	0.00%
2020/09/01	2	432.82	15	431.47	435.00	-13	51,547	-0.03%
2020/08/31	3.4	431.71	2	431.75	426.50	1.4	51,639	0.00%
2020/08/28	13.2	436.79	4	436.63	435.00	9.2	51,059	0.02%
2020/08/27	13.2	447.63	13	449.81	444.00	0.2	51,199	0.00%
2020/08/26	4.5	439.14	7.2	437.99	442.00	-2.7	50,729	-0.01%
2020/08/25	1.3	435.12	7	434.43	434.50	-5.7	50,673	-0.01%
2020/08/24	6	430.17	5	431.50	428.00	1	51,403	0.00%
2020/08/21	10.2	422.13	6	423.00	424.50	4.2	51,070	0.01%
2020/08/20	11.3	414.93	5.6	420.25	415.00	5.7	50,767	0.01%
2020/08/19	7.3	430.85	1	427.50	427.50	6.3	50,082	0.01%
2020/08/18	3.2	433.68	9	436.39	433.00	-5.9	50,005	-0.01%
2020/08/17	2	430.11	3	432.67	435.00	-1	49,980	0.00%
2020/08/14	2	423.78	4	426.00	427.00	-2	49,928	0.00%
2020/08/13	1	427.02	7	427.36	429.00	-6	50,082	-0.01%
2020/08/12	9.1	421.01	3	420.34	419.00	6.1	50,197	0.01%
2020/08/11	8.5	431.12	8	432.75	429.00	0.5	50,744	0.00%
2020/08/10	3	433.51	9	435.50	435.50	-6	50,878	-0.01%
2020/08/07	9.4	430.44	7	431.86	433.00	2.4	50,848	0.00%
2020/08/06	3.2	434.13	7	434.29	435.00	-3.8	50,674	-0.01%
2020/08/05	5.1	428.23	5	428.70	429.00	0.1	50,858	0.00%
2020/08/04	5	421.70	1	421.50	425.50	4	50,551	0.01%
2020/08/03	18.3	417.95	9.1	417.12	416.00	9.3	50,403	0.02%
2020/07/31	18	427.42	161	427.52	425.50	-143	49,593	-0.29%	大賣/鉅額交易
2020/07/30	9	434.22	32	432.88	434.00	-23	49,333	-0.05%
2020/07/29	19.3	424.85	37	424.99	422.00	-17.7	48,572	-0.04%
2020/07/28	74.5	449.82	219.2	462.11	435.00	-144.7	48,340	-0.30%	大賣/鉅額交易
2020/07/27	378.2	422.79	36.1	421.66	424.50	342.1	46,492	0.74%	大買/鉅額交易
2020/07/24	183.5	388.97	176	387.11	386.00	7.5	45,576	0.02%	大買/大賣/
2020/07/23	9.1	380.97	178	381.48	381.50	-168.9	44,756	-0.38%	大賣/鉅額交易
2020/07/22	12.2	382.91	3.1	384.35	384.00	9.1	44,645	0.02%
2020/07/21	30.2	380.11	93.1	374.89	383.00	-62.9	44,350	-0.14%
2020/07/20	2.1	365.83	8	366.75	366.00	-5.9	43,940	-0.01%
2020/07/17	226.4	367.59	203	363.10	367.00	23.4	43,931	0.05%	大買/大賣/
2020/07/16	12.2	357.46	16	358.00	357.50	-3.8	43,861	-0.01%
2020/07/15	26.1	367.16	5.1	366.17	363.00	21.1	43,415	0.05%
2020/07/14	112.3	357.07	19.1	357.23	363.50	93.2	44,130	0.21%	大買/
2020/07/13	112.1	352.05	131.4	351.49	354.50	-19.3	43,900	-0.04%	大買/大賣/
2020/07/10	105.4	348.50	48	349.35	348.50	57.4	44,021	0.13%	大買/
2020/07/09	1.1	344.56	8	345.56	345.00	-6.9	43,822	-0.02%
2020/07/08	28.1	341.45	4.5	341.67	341.00	23.6	43,601	0.05%
2020/07/07	6.1	339.16	44.4	340.76	338.50	-38.3	43,544	-0.09%
2020/07/06	16.2	335.74	14	335.61	338.00	2.2	43,022	0.01%
2020/07/03	5.2	327.65	32	328.55	329.50	-26.8	42,699	-0.06%
2020/07/02	4	322.00	23	320.78	322.00	-19	42,624	-0.04%
2020/07/01	3	316.00	10	317.60	317.50	-7	42,988	-0.02%
2020/06/30	5	311.90	1	313.00	313.00	4	43,237	0.01%
2020/06/29	8	312.25	11.1	312.01	312.00	-3	43,234	-0.01%
2020/06/24	5.1	316.52	4	318.25	317.50	1.1	43,110	0.00%
2020/06/23	8.1	313.76	1.1	315.52	315.00	7	43,353	0.02%
2020/06/22	9	313.83	5	313.60	312.00	4	43,544	0.01%
2020/06/19	6.1	313.04	3	314.50	314.50	3.1	44,245	0.01%
2020/06/18	7	313.71	6	314.08	314.50	1	44,808	0.00%
2020/06/17	21	314.50	0	0.00	315.00	21	45,596	0.05%
2020/06/16	1	315.01	2	316.25	315.00	-1	47,647	0.00%
2020/06/15	13.2	313.76	10	314.35	309.50	3.2	49,714	0.01%
2020/06/12	9.1	314.85	12.1	314.68	316.00	-3	50,819	-0.01%
2020/06/11	10.6	323.99	3.1	321.65	320.50	7.6	52,072	0.01%
2020/06/10	3	320.50	12	322.17	322.50	-9	52,966	-0.02%
2020/06/09	5.1	316.25	5	317.90	319.00	0.1	54,797	0.00%
2020/06/08	9.1	315.75	13	316.27	318.00	-3.9	56,080	-0.01%
2020/06/05	3.2	308.82	36.3	310.48	311.50	-33.1	56,277	-0.06%
2020/06/04	7.1	304.59	10	305.25	306.00	-2.9	56,760	-0.01%
2020/06/03	4	299.38	20	299.90	301.00	-16	57,448	-0.03%
2020/06/02	3.1	296.35	8	296.69	296.50	-4.9	57,219	-0.01%
2020/06/01	5.1	293.94	13.1	295.47	295.50	-8	57,437	-0.01%
2020/05/29	12.3	290.89	6	290.67	292.00	6.3	57,556	0.01%
2020/05/28	4	296.38	2	296.00	294.00	2	57,055	0.00%
2020/05/27	2	297.50	1	296.00	296.50	1	57,910	0.00%
2020/05/26	0	0.00	13	296.58	295.50	-13	58,540	-0.02%
2020/05/25	2	290.50	1	291.00	292.00	1	58,984	0.00%
2020/05/22	14.4	292.77	1	292.00	292.00	13.4	59,140	0.02%
2020/05/21	5	296.90	18	297.17	297.50	-13	59,165	-0.02%
2020/05/20	0.1	294.50	8	292.81	294.00	-7.9	59,029	-0.01%
2020/05/19	5.6	292.82	8	292.50	291.50	-2.4	58,934	0.00%
2020/05/18	30.4	291.33	1.1	292.95	290.00	29.3	58,727	0.05%
2020/05/15	6	296.50	18	297.14	298.00	-12	58,342	-0.02%
2020/05/14	15.3	293.40	0	0.00	293.00	15.3	57,899	0.03%
2020/05/13	5.3	295.57	12	294.25	297.00	-6.7	57,612	-0.01%
2020/05/12	20	296.25	0	0.00	295.00	20	57,555	0.03%
2020/05/11	7	300.58	3	300.50	301.00	4	57,315	0.01%
2020/05/08	17.1	297.77	7	297.43	297.50	10.1	57,295	0.02%
2020/05/07	7.1	297.38	6	298.00	297.50	1.1	57,269	0.00%
2020/05/06	13.1	294.05	4	295.38	296.00	9.1	57,288	0.02%
2020/05/05	10.1	295.86	4	296.75	295.50	6.1	57,205	0.01%
2020/05/04	35.2	295.68	1	295.00	295.00	34.2	57,424	0.06%
2020/04/30	6.1	302.79	7	303.86	304.50	-0.9	57,096	0.00%
2020/04/29	4.1	299.76	6	300.17	299.00	-1.9	57,168	0.00%
2020/04/28	15.1	295.54	4	296.38	296.50	11.1	57,474	0.02%
2020/04/27	4.2	297.74	4	298.00	298.00	0.2	58,939	0.00%
2020/04/24	5.3	294.18	0	0.00	294.00	5.3	58,841	0.01%
2020/04/23	28	294.98	11	297.64	295.50	17	59,274	0.03%
2020/04/22	15.3	292.70	9	292.44	294.00	6.3	59,536	0.01%
2020/04/21	17.5	297.59	13	296.62	295.00	4.5	59,623	0.01%
2020/04/20	8.3	306.08	7	304.71	304.00	1.3	59,103	0.00%
2020/04/17	28.1	303.72	61.1	304.28	306.50	-33	58,925	-0.06%
2020/04/16	17.2	286.83	19	287.71	286.50	-1.8	57,438	0.00%
2020/04/15	6	287.17	5	287.30	287.50	1	57,166	0.00%
2020/04/14	8.1	283.89	7	283.43	285.00	1.1	56,872	0.00%
2020/04/13	8	279.63	3	278.50	278.50	5	56,906	0.01%
2020/04/10	6.1	279.79	2	279.50	279.50	4.1	57,291	0.01%
2020/04/09	7	284.71	6	286.75	283.00	1	57,534	0.00%
2020/04/08	5.1	284.31	13	285.00	285.00	-7.9	57,603	-0.01%
2020/04/07	4.1	283.26	22.1	283.02	283.00	-18	57,355	-0.03%
2020/04/06	5	274.20	5	273.40	275.50	0	56,901	0.00%
2020/04/01	7.4	274.16	6	274.00	271.50	1.4	56,240	0.00%
2020/03/31	4	271.75	16	273.13	274.00	-12	55,690	-0.02%
2020/03/30	117.1	263.44	105	267.19	267.50	12.1	55,081	0.02%	大買/大賣/
2020/03/27	38.1	278.81	30.3	282.46	273.00	7.8	54,487	0.01%
2020/03/26	9.1	278.68	24	279.00	280.00	-14.9	53,785	-0.03%
2020/03/25	26	278.42	136	277.78	277.00	-110	54,341	-0.20%	大賣/鉅額交易
2020/03/24	23	270.50	24.1	269.29	267.50	-1.1	53,932	0.00%
2020/03/23	125.1	258.98	18	257.92	255.00	107.1	53,228	0.20%	大買/鉅額交易
2020/03/20	30.2	265.37	26	262.60	270.00	4.2	52,635	0.01%
2020/03/19	53	246.45	111	248.11	248.00	-58	50,567	-0.11%	大賣/
2020/03/18	83	268.48	13	264.27	260.00	70	48,859	0.14%
2020/03/17	27.2	269.32	25	268.36	268.00	2.2	47,783	0.00%
2020/03/16	50.2	286.24	15	280.60	276.50	35.2	46,285	0.08%
2020/03/13	46.4	279.60	32.2	280.02	290.00	14.2	44,900	0.03%
2020/03/12	39.3	294.27	34	294.59	294.00	5.3	42,791	0.01%
2020/03/11	22	307.02	7	307.50	302.00	15	41,198	0.04%
2020/03/10	9.3	303.46	7	303.43	307.00	2.3	40,739	0.01%
2020/03/09	38.5	307.33	17	307.50	305.50	21.5	39,966	0.05%
2020/03/06	18.6	316.53	12	315.50	315.00	6.6	38,915	0.02%
2020/03/05	3	324.00	31	324.68	323.00	-28	38,459	-0.07%
2020/03/04	6	319.25	6	319.75	320.50	0	38,344	0.00%
2020/03/03	10	317.05	12	318.29	317.50	-2	37,946	-0.01%
2020/03/02	48.1	310.22	5	312.00	311.00	43.1	37,427	0.12%
2020/02/27	25	316.56	7	315.50	316.00	18	37,785	0.05%
2020/02/26	25	317.58	9	319.44	318.50	16	37,092	0.04%
2020/02/25	27	321.57	6	320.50	322.00	21	36,497	0.06%
2020/02/24	58	320.06	0	0.00	320.00	58	36,363	0.16%
2020/02/21	3	324.00	14	323.93	325.00	-11	36,043	-0.03%
2020/02/20	2.1	326.74	3	326.67	325.50	-1	36,190	0.00%
2020/02/19	6.1	323.81	35	325.03	326.50	-28.9	36,052	-0.08%
2020/02/18	27.4	323.83	2	322.25	322.00	25.4	35,887	0.07%
2020/02/17	4	331.38	0	0.00	331.50	4	35,121	0.01%
2020/02/14	6	336.33	1	336.00	335.00	5	35,159	0.01%
2020/02/13	4	336.75	12	336.46	335.00	-8	35,169	-0.02%
2020/02/12	2	333.75	3	335.50	335.00	-1	35,375	0.00%
2020/02/11	7.1	331.58	2	331.00	331.50	5.1	35,176	0.01%
2020/02/10	12.1	324.86	5.9	327.48	327.50	6.2	35,189	0.02%
2020/02/07	12.4	328.20	0	0.00	328.00	12.4	35,047	0.04%
2020/02/06	1	329.50	2	331.25	332.50	-1	35,103	0.00%
2020/02/05	1	327.52	4	328.25	327.50	-3	35,363	-0.01%
2020/02/04	2.1	322.43	8	324.56	325.00	-5.9	35,255	-0.02%
2020/02/03	13.3	313.57	6	314.83	315.00	7.3	35,073	0.02%
2020/01/31	13	321.23	5	321.30	320.00	8	34,623	0.02%
2020/01/30	27.3	321.44	29	319.98	316.50	-1.8	34,194	-0.01%
2020/01/20	4	333.25	4.1	333.28	333.00	-0.1	32,441	0.00%
2020/01/17	25.3	333.24	0	0.00	333.00	25.3	32,276	0.08%
2020/01/16	11	333.50	1	334.50	334.50	10	31,895	0.03%
2020/01/15	11.1	340.87	0	0.00	340.00	11.1	31,453	0.04%
2020/01/14	2	345.25	8	345.31	346.00	-6	31,096	-0.02%
2020/01/13	7.1	341.50	4	341.88	341.50	3.1	31,170	0.01%
2020/01/10	3	336.83	11	339.27	339.50	-8	31,411	-0.03%
2020/01/09	1	335.50	5	336.50	337.50	-4	31,631	-0.01%
2020/01/08	6.1	329.29	3	329.50	329.50	3.1	31,778	0.01%
2020/01/07	3.1	329.20	2	329.50	329.50	1.1	31,785	0.00%
2020/01/06	11.1	333.14	1	334.00	332.00	10.1	31,715	0.03%
2020/01/03	6	340.67	15	343.57	339.50	-9	31,540	-0.03%
2020/01/02	0.3	339.00	3	338.67	339.00	-2.8	31,430	-0.01%
2019/12/31	8.1	332.01	4	331.63	331.00	4.1	31,193	0.01%
2019/12/30	6.2	336.94	2	334.50	334.50	4.2	31,399	0.01%
2019/12/27	20.1	337.85	5	336.90	338.00	15.1	31,572	0.05%
2019/12/26	2	332.75	6	332.58	333.00	-4	31,782	-0.01%
2019/12/25	5	331.90	1	334.00	333.00	4	32,786	0.01%
2019/12/24	4	333.50	0	0.00	332.00	4	33,269	0.01%
2019/12/23	2	330.25	8	331.44	334.00	-6	33,544	-0.02%
2019/12/20	15.4	330.20	2	329.00	329.00	13.4	33,452	0.04%
2019/12/19	30.4	337.22	4	337.63	335.00	26.4	32,420	0.08%
2019/12/18	15	343.07	14	343.57	344.50	1	31,724	0.00%
2019/12/17	5.7	340.39	6	341.83	345.00	-0.3	31,795	0.00%
2019/12/16	6	336.58	7	336.71	336.00	-1	31,536	0.00%
2019/12/13	14	340.50	11	340.32	339.00	3	31,772	0.01%
2019/12/12	7.6	330.71	29.3	331.07	331.50	-21.8	31,264	-0.07%
2019/12/11	4	314.75	7	317.21	319.00	-3	30,929	-0.01%
2019/12/10	8	314.25	0	0.00	313.50	8	30,843	0.03%
2019/12/09	2.1	315.52	12	315.29	316.00	-9.9	31,103	-0.03%
2019/12/06	4	313.88	1	313.00	313.00	3	31,204	0.01%
2019/12/05	17	311.41	6	311.08	312.00	11	31,196	0.04%
2019/12/04	7	304.29	1	304.50	306.00	6	31,045	0.02%
2019/12/03	2.1	306.10	2	305.75	307.00	0.1	31,433	0.00%
2019/12/02	0	0.00	2	307.50	307.50	-2	31,397	-0.01%
2019/11/29	11.2	306.55	22	305.95	305.00	-10.8	31,426	-0.03%
2019/11/28	0.1	310.50	3	310.67	309.50	-2.9	31,154	-0.01%
2019/11/27	1	309.00	3	309.83	311.00	-2	31,422	-0.01%
2019/11/26	2.2	308.09	12	309.21	307.00	-9.8	31,441	-0.03%
2019/11/25	3.3	308.55	0	0.00	307.00	3.3	30,007	0.01%
2019/11/22	2	309.01	0	0.00	309.00	2	30,519	0.01%
2019/11/21	10.1	308.67	5	308.60	311.00	5.1	30,634	0.02%
2019/11/20	9	312.78	4	312.88	313.50	5	30,402	0.02%
2019/11/19	8	312.69	4	313.13	315.00	4	30,394	0.01%
2019/11/18	18.1	309.34	4	309.75	311.00	14.1	30,206	0.05%
2019/11/15	0	0.00	17	307.24	307.00	-17	30,227	-0.06%
2019/11/14	0.3	304.00	1	303.50	303.50	-0.7	30,148	0.00%
2019/11/13	3	302.83	0	305.00	304.00	3	30,309	0.01%
2019/11/12	1.1	303.12	6	304.42	305.00	-5	30,466	-0.02%
2019/11/11	6.1	302.16	18	302.86	301.00	-11.9	30,761	-0.04%
2019/11/08	7.1	306.43	0	0.00	305.50	7.1	30,561	0.02%
2019/11/07	4.2	308.17	3	307.50	309.00	1.2	30,497	0.00%
2019/11/06	5.1	309.05	3.1	309.23	311.00	2	30,521	0.01%
2019/11/05	9	308.72	1.5	309.50	310.50	7.5	30,643	0.02%
2019/11/04	4	305.25	17	304.21	307.00	-13	31,085	-0.04%
2019/11/01	4	297.63	0	0.00	299.00	4	31,197	0.01%
2019/10/31	3	299.83	3	300.00	298.50	0	31,595	0.00%
2019/10/30	4	296.88	1	299.50	299.50	3	31,413	0.01%
2019/10/29	3.5	297.50	4	297.75	298.50	-0.5	31,401	0.00%
2019/10/28	2.1	294.51	7	294.71	294.50	-5	31,168	-0.02%
2019/10/25	5.2	293.33	6	293.75	293.50	-0.8	31,126	0.00%
2019/10/24	4.1	291.43	3	292.50	293.00	1.1	31,088	0.00%
2019/10/23	2	291.00	4	292.63	293.00	-2	31,111	-0.01%
2019/10/22	2	292.00	11	292.82	294.00	-9	31,029	-0.03%
2019/10/21	5.5	289.55	2	289.75	290.00	3.5	31,083	0.01%
2019/10/18	6	292.50	4	293.13	293.00	2	31,031	0.01%
2019/10/17	8	293.44	8.5	292.71	293.50	-0.5	31,275	0.00%
2019/10/16	7.1	295.87	4	294.50	296.50	3.1	30,951	0.01%
2019/10/15	2	294.25	7	293.79	293.50	-5	30,706	-0.02%
2019/10/14	4.3	290.58	3.1	290.48	290.00	1.2	30,429	0.00%
2019/10/09	5	283.80	0	0.00	282.00	5	30,147	0.02%
2019/10/08	10.1	284.71	3	283.50	286.50	7.1	29,959	0.02%
2019/10/07	0.2	278.50	1	279.00	278.00	-0.8	29,891	0.00%
2019/10/04	4.2	276.52	2	279.25	276.50	2.2	29,996	0.01%
2019/10/03	10	275.85	2	276.75	276.50	8	29,684	0.03%
2019/10/02	11.1	279.91	5	280.20	279.50	6.1	29,616	0.02%
2019/10/01	5.5	276.68	11	276.18	280.00	-5.5	29,510	-0.02%
2019/09/27	2	271.75	3	272.00	272.00	-1	28,606	0.00%
2019/09/26	0.1	267.50	4	268.25	268.00	-4	28,410	-0.01%
2019/09/25	1.1	263.12	1	264.50	266.00	0.1	28,314	0.00%
2019/09/24	1	262.50	2	265.00	265.00	-1	29,068	0.00%
2019/09/23	1	263.00	0	0.00	264.00	1	29,096	0.00%
2019/09/20	2	265.25	1	265.00	264.00	1	29,578	0.00%
2019/09/19	4	264.75	8	266.25	265.00	-4	29,307	-0.01%
2019/09/18	1	268.00	9	268.11	267.00	-8	29,362	-0.03%
2019/09/17	1	265.00	3.1	265.98	265.00	-2.1	29,290	-0.01%
2019/09/16	2	263.00	4	265.00	265.50	-2	29,849	-0.01%
2019/09/12	4	263.38	0.7	262.50	262.50	3.3	29,936	0.01%
2019/09/11	3	263.00	2	263.50	263.00	1	30,339	0.00%
2019/09/10	3	261.83	1	262.50	261.50	2	30,212	0.01%
2019/09/09	0	0.00	6	264.50	265.00	-6	30,573	-0.02%
2019/09/06	6	264.00	1.8	263.88	263.50	4.2	30,818	0.01%
2019/09/05	3.5	261.93	38.3	262.47	263.00	-34.8	30,945	-0.11%
2019/09/04	1	254.00	11.5	255.46	257.50	-10.5	30,627	-0.03%
2019/09/03	5.1	255.20	0	0.00	254.00	5.1	30,784	0.02%
2019/09/02	5	257.20	2	257.50	257.50	3	30,944	0.01%
2019/08/30	0	0.00	4.3	257.30	259.00	-4.3	31,277	-0.01%
2019/08/29	2	252.75	3	253.50	254.00	-1	31,177	0.00%
2019/08/28	1	252.50	4	252.25	252.00	-3	31,257	-0.01%
2019/08/27	6	249.00	0	0.00	250.00	6	31,523	0.02%
2019/08/26	13.1	249.20	1	249.01	248.50	12.1	31,453	0.04%
2019/08/23	4	253.50	4	254.00	254.00	0	31,400	0.00%
2019/08/22	4	255.75	0	0.00	254.00	4	31,606	0.01%
2019/08/21	1	255.00	1	254.50	254.50	0	32,828	0.00%
2019/08/20	0	254.50	5.1	254.21	254.50	-5.1	33,082	-0.02%
2019/08/19	0	0.00	10	252.50	252.00	-10	33,349	-0.03%
2019/08/16	6	249.42	4	250.25	250.00	2	33,926	0.01%
2019/08/15	4	247.25	1	248.00	248.00	3	34,080	0.01%
2019/08/14	0.1	250.50	2	252.50	249.50	-2	34,953	-0.01%
2019/08/13	1	248.50	3	248.00	246.50	-2	35,018	-0.01%
2019/08/12	5	253.60	0	0.00	251.00	5	35,277	0.01%
2019/08/08	1	251.50	4	252.50	253.50	-3	35,408	-0.01%
2019/08/07	2	247.75	2	248.00	248.00	0	35,527	0.00%
2019/08/06	6	242.42	2	244.50	248.50	4	35,787	0.01%
2019/08/05	9	247.67	1	249.00	246.50	8	35,281	0.02%
2019/08/02	7	251.07	5.1	252.21	251.50	2	34,733	0.01%
2019/08/01	6	256.25	0	0.00	256.50	6	34,392	0.02%
2019/07/31	4	258.63	1	259.00	259.50	3	34,318	0.01%
2019/07/30	0	0.00	2	260.00	260.00	-2	34,219	-0.01%
2019/07/26	3	261.17	0	0.00	261.00	3	34,594	0.01%
2019/07/25	2.1	263.27	1	265.00	265.00	1.1	34,705	0.00%
2019/07/24	4	264.13	3	264.67	265.00	1	34,761	0.00%
2019/07/23	1	264.50	3.1	264.15	264.00	-2.1	34,884	-0.01%
2019/07/22	1	262.50	8	263.25	264.00	-7	35,188	-0.02%
2019/07/19	3	259.50	16	260.69	259.00	-13	35,203	-0.04%
2019/07/18	4	252.50	3	254.00	254.00	1	34,649	0.00%
2019/07/17	6	252.58	1	254.00	252.00	5	34,724	0.01%
2019/07/16	4	255.00	5	255.40	256.00	-1	34,713	0.00%
2019/07/15	1	251.50	3	254.00	254.50	-2	35,101	-0.01%
2019/07/12	1.1	250.00	1	250.50	250.50	0.1	35,239	0.00%
2019/07/11	0	0.00	8.1	249.38	250.00	-8.1	35,478	-0.02%
2019/07/10	0	0.00	3	245.83	247.00	-3	35,287	-0.01%
2019/07/09	1	242.01	0	0.00	242.00	1	35,176	0.00%
2019/07/05	5	242.80	2	242.25	243.00	3	35,080	0.01%
2019/07/04	2	244.25	0	244.00	244.00	2	35,130	0.01%
2019/07/03	3	243.33	0	0.00	242.50	3	35,211	0.01%
2019/07/02	0	0.00	2	248.75	249.00	-2	35,473	-0.01%
2019/07/01	2	247.00	8	247.88	248.50	-6	35,486	-0.02%
2019/06/28	2	239.00	1	240.50	239.00	1	34,784	0.00%
2019/06/27	1	237.00	3	239.00	240.50	-2	34,940	-0.01%
2019/06/26	11	234.82	1	235.00	234.50	10	34,710	0.03%
2019/06/25	16	238.66	4	239.00	238.50	12	34,483	0.03%
2019/06/24	11.2	241.25	2	241.50	241.00	9.2	34,384	0.03%
2019/06/21	13.1	247.43	12	247.29	248.50	1.1	33,994	0.00%
2019/06/20	1	243.00	8	244.38	245.00	-7	33,296	-0.02%
2019/06/19	0	0.00	12	242.38	244.00	-12	33,047	-0.04%
2019/06/18	4	233.75	1	234.50	235.50	3	32,647	0.01%
2019/06/17	10.2	232.15	2	235.00	233.00	8.2	32,554	0.03%
2019/06/14	12	237.33	0	0.00	236.00	12	31,946	0.04%
2019/06/13	2	241.75	1	241.50	240.00	1	31,861	0.00%
2019/06/12	2	245.50	7	244.71	246.00	-5	31,873	-0.02%
2019/06/11	0	0.00	5	243.60	244.50	-5	31,664	-0.02%
2019/06/10	0	0.00	6	237.42	240.00	-6	31,473	-0.02%
2019/06/06	3	231.50	4	231.38	232.00	-1	31,277	0.00%
2019/06/05	1	235.00	2	235.00	235.00	-1	31,087	0.00%
2019/06/04	6	235.83	2	234.00	233.00	4	30,971	0.01%
2019/06/03	4	234.50	8	235.31	238.00	-4	30,849	-0.01%
2019/05/31	5	234.10	6	234.08	235.50	-1	30,672	0.00%
2019/05/30	3.3	230.48	4	230.63	231.00	-0.7	30,282	0.00%
2019/05/29	1.1	229.09	1	228.00	229.50	0.1	30,468	0.00%
2019/05/28	4	230.88	5	231.40	230.50	-1	30,613	0.00%
2019/05/27	17.1	232.64	8	233.06	231.00	9.1	29,435	0.03%
2019/05/24	10.6	231.89	8	232.44	233.00	2.6	29,245	0.01%
2019/05/23	13	231.46	5	231.30	230.00	8	29,012	0.03%
2019/05/22	4	238.75	5	239.20	238.00	-1	28,597	0.00%
2019/05/21	5	233.40	2	234.25	234.00	3	28,528	0.01%
2019/05/20	5	239.00	1	238.50	238.00	4	27,471	0.01%
2019/05/17	11	244.77	2	242.25	241.50	9	27,101	0.03%
2019/05/16	11	247.23	0	0.00	247.00	11	26,831	0.04%
2019/05/15	1	251.00	0	0.00	249.00	1	26,730	0.00%
2019/05/14	2.1	250.26	16	246.72	248.50	-13.9	26,593	-0.05%
2019/05/13	4	252.00	0.2	252.00	250.50	3.8	26,332	0.01%
2019/05/10	4	257.25	0	0.00	256.00	4	27,166	0.01%
2019/05/09	9	257.17	2	257.00	256.50	7	27,602	0.03%
2019/05/08	3	260.67	2	260.00	260.00	1	27,727	0.00%
2019/05/07	0	0.00	2	262.50	262.50	-2	27,735	-0.01%
2019/05/06	2	259.00	1	259.50	259.00	1	28,085	0.00%
2019/05/03	0	0.00	4	262.25	265.00	-4	27,979	-0.01%
2019/05/02	1	259.00	1	259.00	259.00	0	27,760	0.00%
2019/04/30	13	260.08	0	0.00	259.00	13	27,790	0.05%
2019/04/29	1	259.50	0	0.00	259.50	1	27,717	0.00%
2019/04/26	4.5	260.17	0.3	260.50	260.00	4.2	28,026	0.01%
2019/04/25	1	267.50	0	0.00	267.50	1	27,587	0.00%
2019/04/24	3	269.00	5	269.00	269.00	-2	27,530	-0.01%
2019/04/23	0	0.00	3	267.50	268.00	-3	27,738	-0.01%
2019/04/22	0	0.00	1	266.00	266.00	-1	27,610	0.00%
2019/04/19	3	266.17	1	269.50	264.50	2	27,662	0.01%
2019/04/18	2.3	264.52	9.4	264.49	264.50	-7.1	27,265	-0.03%
2019/04/17	2	261.25	9	261.61	261.50	-7	27,403	-0.03%
2019/04/16	2.4	256.00	1	256.50	257.00	1.4	27,151	0.01%
2019/04/15	1	256.00	1	255.50	255.50	0	27,414	0.00%
2019/04/12	1	251.50	2	251.50	252.00	-1	28,226	0.00%
2019/04/11	4	252.75	2	252.50	252.00	2	28,568	0.01%
2019/04/10	3	253.33	11	253.05	254.00	-8	28,702	-0.03%
2019/04/09	1	252.50	5.6	253.63	254.00	-4.6	28,762	-0.02%
2019/04/08	0.1	252.00	8	251.25	253.00	-7.9	28,748	-0.03%
2019/04/03	0.1	246.50	2	247.75	246.50	-1.9	28,270	-0.01%
2019/04/02	5.2	246.48	4	246.50	246.00	1.2	28,177	0.00%
2019/04/01	3	245.33	2	247.50	245.50	1	28,159	0.00%
2019/03/29	1	241.00	1	244.50	245.50	0	27,657	0.00%
2019/03/28	0	0.00	1	242.00	242.00	-1	27,912	0.00%
2019/03/27	2.6	241.50	0.3	241.50	241.50	2.3	28,265	0.01%
2019/03/26	1	242.50	1	244.00	244.00	0	28,279	0.00%
2019/03/25	5.1	242.20	2.9	242.17	241.50	2.2	28,450	0.01%
2019/03/22	2	247.50	8	248.13	248.50	-6	28,447	-0.02%
2019/03/21	1	242.50	11	243.82	245.50	-10	28,709	-0.03%
2019/03/20	0	0.00	2	241.50	242.00	-2	28,808	-0.01%
2019/03/19	3	238.67	1	240.50	240.50	2	28,867	0.01%
2019/03/18	0	0.00	1	241.00	241.00	-1	29,082	0.00%
2019/03/15	1	236.00	10	238.00	239.00	-9	28,958	-0.03%
2019/03/14	9	236.39	4	236.50	234.50	5	28,816	0.02%
2019/03/13	2.1	234.62	1	237.00	237.00	1.1	29,199	0.00%
2019/03/12	5	233.10	9	235.83	235.50	-4	29,571	-0.01%
2019/03/11	7.2	228.57	1	230.50	230.50	6.2	29,841	0.02%
2019/03/08	13	230.38	1	229.00	230.00	12	30,210	0.04%
2019/03/07	1.2	233.58	4	234.00	234.00	-2.8	30,772	-0.01%
2019/03/06	2	233.50	0	0.00	234.00	2	31,226	0.01%
2019/03/05	8	233.19	0	0.00	233.00	8	31,294	0.03%
2019/03/04	4	235.50	0	0.00	235.50	4	31,360	0.01%
2019/02/27	0	0.00	3	239.17	239.00	-3	31,209	-0.01%
2019/02/26	0	0.00	80	238.50	239.50	-80	30,872	-0.26%
2019/02/25	3.1	237.35	3	238.00	238.00	0.1	30,829	0.00%
2019/02/22	3	235.17	1	236.00	236.50	2	31,016	0.01%
2019/02/21	6.1	235.84	1	236.50	236.50	5.1	31,342	0.02%
2019/02/20	4	233.00	5	233.40	234.50	-1	31,595	0.00%
2019/02/19	2	229.50	1	229.00	229.00	1	31,867	0.00%
2019/02/18	0.3	229.50	5	229.90	230.00	-4.7	31,959	-0.01%
2019/02/15	2.2	227.45	0	0.00	227.00	2.2	32,010	0.01%
2019/02/14	2.7	227.93	0	0.00	227.00	2.7	32,239	0.01%
2019/02/13	0.3	229.00	4	229.38	229.00	-3.7	32,233	-0.01%
2019/02/12	1	229.00	3	229.83	230.00	-2	32,143	-0.01%
2019/02/11	0	0.00	22	228.02	228.00	-22	32,066	-0.07%
2019/01/30	3	220.67	1.2	221.19	221.00	1.8	31,335	0.01%
2019/01/29	7.5	222.60	1	222.50	222.50	6.5	31,098	0.02%
2019/01/28	1	228.50	0	0.00	229.00	1	30,837	0.00%
2019/01/25	0.5	225.00	27.7	226.37	226.00	-27.2	30,916	-0.09%
2019/01/24	1	221.50	2	222.50	222.50	-1	30,838	0.00%
2019/01/23	1	221.00	19	221.92	220.50	-18	31,354	-0.06%
2019/01/22	1	219.50	2	221.50	223.00	-1	31,557	0.00%
2019/01/21	2	221.50	4	221.75	221.00	-2	31,383	-0.01%
2019/01/18	1	218.00	2	219.25	218.50	-1	31,533	0.00%
2019/01/17	3	219.33	12	220.04	220.50	-9	31,964	-0.03%
2019/01/16	1	218.50	0.4	219.00	217.50	0.6	32,350	0.00%
2019/01/15	2	216.00	5	219.80	221.00	-3	32,413	-0.01%
2019/01/14	2	218.50	1	218.50	218.50	1	32,253	0.00%
2019/01/11	0	0.00	1	220.00	220.50	-1	32,432	0.00%
2019/01/10	1	215.00	0	0.00	216.00	1	32,392	0.00%
2019/01/09	0	0.00	6	215.50	215.50	-6	32,755	-0.02%
2019/01/08	6	211.42	2	211.00	211.00	4	32,614	0.01%
2019/01/07	1	212.00	7	212.71	213.00	-6	32,940	-0.02%
2019/01/04	20	208.88	17	209.03	208.00	3	33,136	0.01%
2019/01/03	19	215.24	4.4	216.32	215.50	14.6	33,613	0.04%
2019/01/02	3	221.33	1	219.50	219.50	2	33,526	0.01%
2018/12/28	1	223.00	4	223.75	225.50	-3	33,826	-0.01%
2018/12/27	0	0.00	5	222.50	223.00	-5	34,005	-0.01%
2018/12/26	2	218.00	3	217.33	216.50	-1	34,253	0.00%
2018/12/25	9.2	216.13	1	218.00	217.50	8.2	34,399	0.02%
2018/12/24	1	221.00	0	0.00	220.00	1	34,716	0.00%
2018/12/22	7	221.00	2	220.75	221.50	5	34,704	0.01%
2018/12/21	2	221.25	2	223.00	223.50	0	35,278	0.00%
2018/12/20	9	221.11	1	221.00	221.00	8	35,193	0.02%
2018/12/19	6	222.00	0	0.00	225.50	6	35,022	0.02%
2018/12/18	1	222.00	1	222.50	222.50	0	35,038	0.00%
2018/12/17	0	0.00	1	223.50	223.50	-1	35,117	0.00%
2018/12/14	1	220.50	1	222.00	222.50	0	35,295	0.00%
2018/12/13	1	226.00	0	0.00	226.00	1	35,638	0.00%
2018/12/12	1	224.00	7.3	224.46	226.50	-6.3	35,669	-0.02%
2018/12/10	12	218.96	2	219.00	219.00	10	35,815	0.03%
2018/12/07	4	222.13	3	222.00	221.00	1	36,117	0.00%
2018/12/06	13	220.04	0	0.00	220.00	13	36,331	0.04%
2018/12/05	6	226.17	7	226.93	226.00	-1	36,233	0.00%
2018/12/04	0	233.50	5	233.50	234.00	-5	36,215	-0.01%
2018/12/03	0	234.00	14	233.54	235.00	-14	36,196	-0.04%
2018/11/30	2	228.75	0	0.00	225.50	2	36,035	0.01%
2018/11/29	1	230.50	3	230.33	229.00	-2	35,850	-0.01%
2018/11/28	2	222.00	10	224.50	226.50	-8	35,682	-0.02%
2018/11/27	3	221.67	1	223.00	224.00	2	35,720	0.01%
2018/11/26	0.1	223.00	12	222.25	223.00	-11.9	36,427	-0.03%
2018/11/23	3	219.00	1	218.50	218.50	2	36,731	0.01%
2018/11/22	7	220.86	0	0.00	219.00	7	37,430	0.02%
2018/11/21	3	215.33	3	218.17	219.00	0	37,676	0.00%
2018/11/20	18	218.72	1	218.00	218.00	17	37,341	0.05%
2018/11/19	13	222.38	0	0.00	222.00	13	36,906	0.04%
2018/11/16	7	226.50	18	226.50	226.00	-11	36,377	-0.03%
2018/11/14	0	0.00	1	230.00	228.50	-1	35,673	0.00%
2018/11/13	3	225.83	1	227.50	227.50	2	35,623	0.01%
2018/11/12	0	0.00	4	233.38	231.50	-4	35,349	-0.01%
2018/11/09	3	232.00	0	0.00	231.00	3	35,281	0.01%
2018/11/08	0	0.00	1	236.50	236.50	-1	35,214	0.00%
2018/11/07	0	0.00	1	235.50	234.00	-1	35,094	0.00%
2018/11/02	1	234.50	2.6	236.50	236.50	-1.6	34,406	0.00%
2018/11/01	0	0.00	1	235.50	235.50	-1	34,300	0.00%
2018/10/31	4	230.50	17	229.91	234.00	-13	34,006	-0.04%
2018/10/30	1	223.00	18	221.89	223.00	-17	33,423	-0.05%
2018/10/29	0	223.00	17	222.91	222.50	-17	33,362	-0.05%
2018/10/26	4	220.50	51	222.61	221.00	-47	33,434	-0.14%
2018/10/25	63	220.11	2	221.25	219.50	61	33,290	0.18%
2018/10/24	3	229.33	1	229.50	229.50	2	32,503	0.01%
2018/10/23	3	232.33	1	232.50	230.00	2	32,145	0.01%
2018/10/22	3	232.00	0	0.00	237.00	3	32,051	0.01%
2018/10/19	1	231.00	6	234.17	236.00	-5	32,078	-0.02%
2018/10/18	1	236.50	3	238.00	236.50	-2	31,964	-0.01%
2018/10/17	8	242.13	8	241.69	238.50	0	31,994	0.00%
2018/10/16	0	0.00	5.1	234.34	237.00	-5.1	32,157	-0.02%
2018/10/15	6.1	232.82	0	0.00	230.50	6.1	33,254	0.02%
2018/10/12	6.1	230.21	2	231.50	237.00	4.1	33,283	0.01%
2018/10/11	9	229.67	3.1	231.61	227.50	5.9	33,261	0.02%
2018/10/09	4	243.25	2	244.25	244.00	2	32,062	0.01%
2018/10/08	6	243.33	3	241.83	243.50	3	31,849	0.01%
2018/10/05	5	250.10	4	250.00	250.00	1	31,508	0.00%
2018/10/04	4	254.88	0	0.00	254.00	4	31,236	0.01%
2018/10/03	1	258.50	5	259.50	260.00	-4	30,961	-0.01%
2018/10/02	10.1	258.71	1	259.00	257.50	9.1	30,877	0.03%
2018/10/01	2	261.75	1.1	263.91	263.00	0.9	30,924	0.00%
2018/09/28	8	262.69	0	0.00	262.50	8	31,075	0.03%
2018/09/27	0	0.00	5	264.70	265.00	-5	30,719	-0.02%
2018/09/26	2	262.25	2	263.00	263.50	0	30,334	0.00%
2018/09/25	0.1	263.00	4	262.50	263.50	-3.9	30,398	-0.01%
2018/09/21	0.1	261.00	3	260.83	261.50	-2.9	30,551	-0.01%
2018/09/20	3.1	258.87	0	0.00	260.00	3.1	30,582	0.01%
2018/09/19	3	257.50	0	0.00	258.00	3	30,735	0.01%
2018/09/18	3	254.67	0	0.00	254.50	3	30,430	0.01%
2018/09/17	2	261.00	0	0.00	258.00	2	30,582	0.01%
2018/09/14	1	257.50	21	258.31	261.00	-20	30,987	-0.06%
2018/09/13	8	255.81	10	258.50	255.00	-2	31,093	-0.01%
2018/09/11	6	261.08	0	0.00	260.00	6	31,058	0.02%
2018/09/10	2	264.75	6	264.92	264.50	-4	31,505	-0.01%
2018/09/07	1	261.00	2	263.50	264.00	-1	31,635	0.00%
2018/09/06	4.5	262.56	5	262.10	261.00	-0.5	31,607	0.00%
2018/09/05	3	262.00	8.7	262.50	264.00	-5.7	31,614	-0.02%
2018/09/04	72	256.53	1	256.50	257.50	71	31,370	0.23%
2018/09/03	0	0.00	1	257.00	257.00	-1	31,166	0.00%
2018/08/31	6	255.33	3	255.83	256.00	3	31,124	0.01%
2018/08/30	4	264.25	11.2	264.15	263.50	-7.2	30,395	-0.02%
2018/08/29	2	255.50	9.5	255.74	259.00	-7.5	30,087	-0.02%
2018/08/28	0	0.00	1	249.50	249.50	-1	29,601	0.00%
2018/08/27	0	0.00	0	245.00	245.00	0	29,510	0.00%
2018/08/24	0	0.00	3	245.00	243.50	-3	29,809	-0.01%
2018/08/23	0	0.00	1	244.50	244.50	-1	31,180	0.00%
2018/08/22	0	241.50	0.4	241.50	242.00	-0.4	31,761	0.00%
2018/08/21	0	0.00	1	241.00	241.00	-1	31,896	0.00%
2018/08/17	1	239.50	0	0.00	239.50	1	31,983	0.00%
2018/08/16	1	239.50	0	0.00	239.00	1	31,902	0.00%
2018/08/15	2	241.00	0	0.00	241.50	2	32,029	0.01%
2018/08/14	0	0.00	3	243.50	243.50	-3	32,095	-0.01%
2018/08/13	10	241.50	1	240.00	240.50	9	32,080	0.03%
2018/08/10	18	245.00	0	0.00	245.00	18	32,252	0.06%
2018/08/09	0	0.00	4	247.00	247.00	-4	32,450	-0.01%
2018/08/08	0	0.00	4	247.00	247.50	-4	32,444	-0.01%
2018/08/07	1	241.50	0.3	242.50	241.50	0.7	32,435	0.00%
2018/08/06	0	245.50	0	0.00	245.50	0	32,428	0.00%
2018/08/02	0	244.50	4	245.38	244.50	-4	32,607	-0.01%
2018/08/01	1	248.00	2	247.50	248.00	-1	32,821	0.00%
2018/07/31	0	0.00	1	246.00	246.00	-1	32,997	0.00%
2018/07/30	0	0.00	3	244.83	245.50	-3	32,923	-0.01%
2018/07/27	3	242.50	5	244.00	244.50	-2	33,017	-0.01%
2018/07/26	1	240.00	6	241.33	241.00	-5	33,123	-0.02%
2018/07/25	1	240.00	11	239.14	240.50	-10	33,250	-0.03%
2018/07/24	0	0.00	1	241.00	241.00	-1	33,366	0.00%
2018/07/23	5	243.40	27	242.35	241.00	-22	33,482	-0.07%
2018/07/20	0	0.00	14	235.14	237.50	-14	33,414	-0.04%
2018/07/19	1	225.50	15	226.27	224.50	-14	32,463	-0.04%
2018/07/18	0	0.00	4	223.38	223.00	-4	32,412	-0.01%
2018/07/17	2	222.00	0	0.00	221.50	2	32,829	0.01%
2018/07/16	0	0.00	0.9	224.00	223.50	-0.9	34,591	0.00%
2018/07/13	0	0.00	9	223.78	224.50	-9	34,853	-0.03%
2018/07/11	2	218.75	0	0.00	220.00	2	35,369	0.01%
2018/07/10	1	223.00	3	223.17	222.00	-2	35,343	-0.01%
2018/07/09	2	221.50	15	221.53	221.50	-13	35,335	-0.04%
2018/07/06	3.1	216.35	6	216.08	217.00	-2.9	34,988	-0.01%
2018/07/05	1	214.00	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	214.50	1	217.50	214.50	0	35,262	0.00%
2018/07/02	1	214.50	0	0.00	214.00	1	35,380	0.00%
2018/06/29	2	214.00	3	214.67	216.50	-1	35,116	0.00%
2018/06/28	3	210.85	5	212.20	212.00	-2	34,561	-0.01%
2018/06/27	4.6	213.56	4	213.13	213.00	0.6	34,197	0.00%
2018/06/26	13.1	214.25	2	214.25	214.50	11.1	34,118	0.03%
2018/06/25	26	219.21	1	218.00	218.00	25	33,893	0.07%
2018/06/22	4	225.13	21	226.67	227.50	-17	33,591	-0.05%
2018/06/21	5	226.60	6	226.67	226.50	-1	33,470	0.00%
2018/06/20	1	224.50	0	0.00	226.00	1	33,799	0.00%
2018/06/19	15	224.70	0	0.00	225.00	15	33,570	0.04%
2018/06/15	24	224.73	2.8	227.79	231.00	21.2	33,033	0.06%
2018/06/14	13	226.92	1	228.00	226.50	12	32,572	0.04%
2018/06/13	0	0.00	21	231.29	232.00	-21	32,313	-0.06%
2018/06/12	0	0.00	2	229.00	229.00	-2	32,759	-0.01%
2018/06/11	1.1	226.05	1.7	225.92	226.00	-0.6	32,578	0.00%
2018/06/08	3	226.50	0	0.00	227.00	3	32,607	0.01%
2018/06/07	2	229.25	0	0.00	230.00	2	32,765	0.01%
2018/06/06	7	228.64	8	229.63	230.00	-1	32,750	0.00%
2018/06/05	10	227.50	4	228.50	229.00	6	32,574	0.02%
2018/06/04	0	229.00	4	228.88	229.00	-4	32,455	-0.01%
2018/06/01	2	224.25	3	225.00	224.00	-1	32,440	0.00%
2018/05/31	15	221.20	4.7	222.59	224.00	10.3	32,409	0.03%
2018/05/30	8.4	221.10	0	0.00	221.00	8.4	31,255	0.03%
2018/05/29	3	224.17	3	225.00	225.00	0	31,011	0.00%
2018/05/28	3	227.00	1	228.50	227.00	2	31,243	0.01%
2018/05/25	2	228.00	5	228.40	228.50	-3	31,628	-0.01%
2018/05/24	2	229.00	1	230.00	229.00	1	31,951	0.00%
2018/05/22	2	230.50	3	230.50	229.00	-1	32,384	0.00%
2018/05/21	0	0.00	2	229.25	229.00	-2	33,201	-0.01%
2018/05/18	4	224.63	1	224.50	223.50	3	33,520	0.01%
2018/05/17	9.2	228.60	0	0.00	226.50	9.2	34,144	0.03%
2018/05/16	1	229.00	0	0.00	230.50	1	34,198	0.00%
2018/05/15	8	230.31	3	231.33	230.50	5	35,284	0.01%
2018/05/14	3	233.17	3	234.00	233.00	0	36,592	0.00%
2018/05/11	0.3	233.00	16	232.72	233.00	-15.7	36,958	-0.04%
2018/05/10	1	229.50	0	0.00	229.50	1	36,874	0.00%
2018/05/09	1	230.00	0	0.00	229.50	1	36,923	0.00%
2018/05/08	0	0.00	3	227.17	228.00	-3	37,064	-0.01%
2018/05/07	10	222.90	7	224.50	223.50	3	37,006	0.01%
2018/05/04	3	221.50	6.3	222.46	223.00	-3.3	37,110	-0.01%
2018/05/03	2	221.00	4	220.88	220.50	-2	37,294	-0.01%
2018/05/02	2	224.75	0	0.00	223.00	2	37,478	0.01%
2018/04/30	2.5	225.90	6	226.58	227.00	-3.5	37,532	-0.01%
2018/04/27	1	222.50	2	222.75	223.50	-1	37,613	0.00%
2018/04/26	13	223.46	1	223.50	222.00	12	37,760	0.03%
2018/04/25	4	225.00	2	225.50	225.00	2	37,796	0.01%
2018/04/24	17.4	226.42	6	226.50	227.00	11.4	37,849	0.03%
2018/04/23	19	226.24	2	226.75	226.50	17	37,800	0.04%
2018/04/20	42	229.59	7	230.14	229.00	35	36,980	0.09%
2018/04/19	1	244.00	13	243.65	244.50	-12	35,299	-0.03%
2018/04/18	5	238.90	1	240.50	238.00	4	35,126	0.01%
2018/04/17	9.3	240.48	3	240.83	238.00	6.3	34,926	0.02%
2018/04/16	9	243.00	1	243.50	243.50	8	34,607	0.02%
2018/04/13	1	245.00	3	245.33	244.50	-2	34,619	-0.01%
2018/04/12	7	245.57	2	245.00	245.00	5	34,627	0.01%
2018/04/11	3	247.50	3	248.17	248.00	0	34,661	0.00%
2018/04/10	1	248.00	1	248.50	245.50	0	34,785	0.00%
2018/04/09	1	247.00	4	246.88	245.00	-3	34,854	-0.01%
2018/04/03	5	243.70	3	243.00	244.00	2	34,577	0.01%
2018/04/02	2	248.00	0	0.00	246.50	2	34,396	0.01%
2018/03/31	1	246.50	4	247.63	247.50	-3	34,507	-0.01%
2018/03/30	5	246.80	5	248.70	246.00	0	34,655	0.00%
2018/03/29	3	243.67	0	0.00	244.00	3	34,601	0.01%
2018/03/28	4.1	245.54	2	247.50	245.00	2.1	34,075	0.01%
2018/03/27	0	0.00	4.2	250.02	251.00	-4.2	33,899	-0.01%
2018/03/26	10	242.65	1	243.50	243.50	9	33,692	0.03%
2018/03/23	4	245.25	1	245.00	245.00	3	33,514	0.01%
2018/03/22	3	251.00	4	253.75	251.50	-1	33,070	0.00%
2018/03/21	4	251.63	0	0.00	252.50	4	32,862	0.01%
2018/03/20	3	251.83	0	0.00	253.00	3	33,090	0.01%
2018/03/19	3	252.17	2.1	254.26	255.00	0.9	33,013	0.00%
2018/03/16	5	251.40	3	252.83	255.00	2	32,954	0.01%
2018/03/15	2	255.75	4	255.88	255.00	-2	32,269	-0.01%
2018/03/14	0	0.00	1	257.00	257.00	-1	32,291	0.00%
2018/03/13	0	0.00	10	257.95	259.00	-10	32,532	-0.03%
2018/03/12	1	254.00	2	254.00	254.00	-1	32,664	0.00%
2018/03/09	0	0.00	12	249.50	250.50	-12	32,824	-0.04%
2018/03/08	0	0.00	3	251.33	249.50	-3	32,997	-0.01%
2018/03/07	1	248.00	0	0.00	247.00	1	33,036	0.00%
2018/03/06	0	0.00	3	247.67	250.00	-3	33,170	-0.01%
2018/03/05	0	0.00	2	242.00	241.50	-2	34,461	-0.01%
2018/03/02	4	239.75	1	240.00	240.00	3	34,446	0.01%
2018/02/27	2	248.25	3	249.17	246.00	-1	34,534	0.00%
2018/02/26	0	0.00	1	247.00	246.50	-1	34,040	0.00%
2018/02/23	2.1	244.02	2	244.00	245.00	0.1	33,597	0.00%
2018/02/22	2	240.25	0.4	241.50	239.50	1.6	33,593	0.00%
2018/02/21	12	244.38	3.8	243.24	242.50	8.2	33,281	0.02%
2018/02/12	2	236.50	0	0.00	236.50	2	32,361	0.01%
2018/02/09	6	231.25	4	232.00	232.50	2	32,079	0.01%
2018/02/08	5	239.20	0	0.00	238.50	5	31,259	0.02%
2018/02/07	29.1	240.73	2	243.50	240.00	27.1	31,221	0.09%
2018/02/06	9	239.34	8	238.25	239.00	1	30,169	0.00%
2018/02/05	9	252.17	6	251.42	253.00	3	28,665	0.01%
2018/02/02	0	0.00	3	255.33	259.50	-3	28,141	-0.01%
2018/02/01	3.1	259.50	6	260.08	259.50	-2.9	28,051	-0.01%
2018/01/31	1.1	255.00	1	255.00	255.00	0.1	27,779	0.00%
2018/01/30	1	253.50	3	253.00	253.00	-2	27,379	-0.01%
2018/01/29	3.5	257.50	3	259.17	258.50	0.5	27,115	0.00%
2018/01/26	6	254.50	0	0.00	255.00	6	26,890	0.02%
2018/01/25	9	258.06	5	258.50	258.00	4	26,495	0.02%
2018/01/24	4	257.75	5	258.40	258.00	-1	26,090	0.00%
2018/01/23	1	263.00	2.3	264.78	266.00	-1.3	25,771	-0.01%
2018/01/22	2.1	259.55	2	258.50	261.50	0.1	25,676	0.00%
2018/01/19	1	254.00	26.5	254.74	255.50	-25.5	25,252	-0.10%
2018/01/18	7	246.43	10.1	248.39	248.50	-3.1	24,628	-0.01%
2018/01/17	0	0.00	3.1	241.50	242.00	-3.1	24,080	-0.01%
2018/01/16	0	240.00	1	239.50	240.50	-1	23,694	0.00%
2018/01/15	5	239.10	0	0.00	240.00	5	23,596	0.02%
2018/01/12	1	234.00	1	236.50	237.00	0	23,548	0.00%
2018/01/10	1	236.50	0	0.00	236.50	1	23,554	0.00%
2018/01/08	0	240.50	6	241.75	242.00	-6	23,468	-0.03%
2018/01/05	0	0.00	1	240.00	240.00	-1	23,517	0.00%
2018/01/03	1	236.50	0	0.00	237.00	1	24,422	0.00%
2018/01/02	0.1	232.00	0	0.00	232.50	0.1	24,194	0.00%