台積電 (2330)-凱基-湖口券商分點個股進出

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

台積電

(2330)

可現股當沖

股價
864
漲跌
▲23
漲幅
+2.73%
成交量
36,557張
產業
上市半導體類股
9635人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台積電 (2330)籌碼相關－凱基-湖口券商分點個股進出

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-湖口券商分點個股進出
凱基-湖口券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	4.1	864.60	44.1	856.92	864.00	-40	39,973	-0.10%
2024/05/21	6	838.83	1.1	838.82	841.00	4.9	39,914	0.01%
2024/05/20	14.8	829.82	4.2	834.76	835.00	10.6	40,095	0.03%
2024/05/17	7.3	840.39	2.8	838.05	835.00	4.4	40,117	0.01%
2024/05/16	6.9	843.48	6.4	849.30	841.00	0.5	40,253	0.00%
2024/05/15	3.1	842.53	23.1	840.27	839.00	-20	40,258	-0.05%
2024/05/14	2.4	815.81	4.7	822.72	825.00	-2.3	41,481	-0.01%
2024/05/13	3.1	823.24	16.5	821.55	819.00	-13.5	41,736	-0.03%
2024/05/10	0	0.00	8.9	804.27	802.00	-8.9	41,595	-0.02%
2024/05/09	5.1	798.00	4.1	799.75	796.00	0.9	41,926	0.00%
2024/05/08	2	796.97	2.5	797.22	802.00	-0.5	42,249	0.00%
2024/05/07	1	798.00	15.7	797.95	800.00	-14.7	42,488	-0.03%
2024/05/06	2.3	789.82	5.8	790.74	786.00	-3.6	42,386	-0.01%
2024/05/03	1.3	779.44	13.1	786.37	780.00	-11.8	42,528	-0.03%
2024/05/02	36.2	777.68	1.2	775.34	772.00	35	42,896	0.08%
2024/04/30	3.4	796.78	14.3	800.78	790.00	-10.9	42,664	-0.03%
2024/04/29	0.6	788.69	15.3	793.35	795.00	-14.7	42,697	-0.03%
2024/04/26	3.1	784.96	35.7	787.15	782.00	-32.6	43,335	-0.08%
2024/04/25	6	766.43	1	770.00	766.00	5	45,474	0.01%
2024/04/24	2.6	779.89	27.6	778.19	783.00	-25.1	45,451	-0.06%
2024/04/23	2.5	755.11	6	755.50	754.00	-3.5	45,504	-0.01%
2024/04/22	18.4	747.31	12.3	747.51	742.00	6.1	45,451	0.01%
2024/04/19	120.7	759.52	13.5	754.36	750.00	107.2	45,029	0.24%	大買/鉅額交易
2024/04/18	4.4	796.59	3.1	807.55	804.00	1.3	43,123	0.00%
2024/04/17	6.7	802.06	1.1	806.73	804.00	5.6	42,797	0.01%
2024/04/16	26.5	791.84	3.3	793.31	788.00	23.2	42,440	0.05%
2024/04/15	7.7	808.07	2.3	808.99	806.00	5.4	41,990	0.01%
2024/04/12	6.1	819.55	3.5	821.42	818.00	2.7	41,638	0.01%
2024/04/11	3.7	815.26	0.1	817.75	820.00	3.6	41,415	0.01%
2024/04/10	0.7	814.98	0.3	816.64	815.00	0.3	41,251	0.00%
2024/04/09	1.5	816.79	29.1	811.77	819.00	-27.6	41,412	-0.07%
2024/04/08	0.2	785.07	3.7	787.62	783.00	-3.6	40,900	-0.01%
2024/04/03	3.9	779.34	1	783.99	780.00	2.9	40,670	0.01%
2024/04/02	2.5	787.36	8.6	787.85	790.00	-6	40,580	-0.01%
2024/04/01	3.1	770.85	2	774.97	770.00	1.1	40,503	0.00%
2024/03/29	2.2	775.01	5.1	773.90	779.00	-3	40,421	-0.01%
2024/03/28	7.3	770.34	3	769.67	769.00	4.3	40,274	0.01%
2024/03/27	1.4	781.94	0	781.33	779.00	1.4	40,132	0.00%
2024/03/26	5.1	784.95	6.3	788.43	782.00	-1.2	40,235	0.00%
2024/03/25	0.3	782.68	0.3	785.64	780.00	0	40,186	0.00%
2024/03/22	1.8	779.14	3.2	784.27	785.00	-1.4	40,326	0.00%
2024/03/21	5.2	779.03	11.9	778.77	784.00	-6.8	40,250	-0.02%
2024/03/20	7.6	757.72	0.5	760.45	758.00	7.1	40,390	0.02%
2024/03/19	5.7	758.69	4.9	760.53	762.00	0.8	40,358	0.00%
2024/03/18	2.3	761.27	1.9	764.99	764.00	0.4	40,239	0.00%
2024/03/15	21.1	767.40	0.1	774.04	753.00	21	40,003	0.05%
2024/03/14	5.4	778.19	12.7	780.34	784.00	-7.3	39,238	-0.02%
2024/03/13	2.4	782.38	7.8	780.09	779.00	-5.4	39,097	-0.01%
2024/03/12	10	758.66	21.7	765.33	770.00	-11.6	38,832	-0.03%
2024/03/11	28.3	766.77	8.9	769.65	766.00	19.4	38,223	0.05%
2024/03/08	13.4	786.60	31.2	783.49	784.00	-17.8	37,515	-0.05%
2024/03/07	5.9	760.47	27	762.98	760.00	-21.1	36,513	-0.06%
2024/03/06	3.4	726.29	7.6	732.28	735.00	-4.2	35,786	-0.01%
2024/03/05	6.4	732.26	23.4	733.95	730.00	-17.1	35,845	-0.05%
2024/03/04	4.4	721.28	76.2	720.56	725.00	-71.8	35,187	-0.20%
2024/03/01	2.8	690.74	1.7	690.24	689.00	1.1	34,147	0.00%
2024/02/29	11.8	690.32	0.1	695.00	690.00	11.7	34,066	0.03%
2024/02/27	2.6	693.93	1.5	696.23	698.00	1.2	33,328	0.00%
2024/02/26	2.3	698.00	2.4	698.01	698.00	-0.1	33,020	0.00%
2024/02/23	4	698.47	15.4	700.14	697.00	-11.4	32,906	-0.03%
2024/02/22	4.3	690.88	12.4	690.35	692.00	-8.1	32,731	-0.02%
2024/02/21	8.9	679.67	1	681.00	681.00	7.9	32,546	0.02%
2024/02/20	5.4	681.45	2.2	684.85	687.00	3.3	32,404	0.01%
2024/02/19	6.4	678.43	1.2	680.01	678.00	5.2	32,373	0.02%
2024/02/16	15	690.37	12.4	688.47	683.00	2.6	32,637	0.01%
2024/02/15	3.2	696.51	57.8	698.84	697.00	-54.6	32,260	-0.17%
2024/02/05	4.2	642.50	9.6	644.86	646.00	-5.4	31,111	-0.02%
2024/02/02	1.7	629.30	10.2	630.73	635.00	-8.5	30,594	-0.03%
2024/02/01	12	621.68	8.3	621.19	628.00	3.7	30,374	0.01%
2024/01/31	18.8	631.02	0.2	630.06	628.00	18.6	29,881	0.06%
2024/01/30	12.2	644.81	8.4	645.23	642.00	3.8	29,440	0.01%
2024/01/29	2.2	645.03	2	645.05	648.00	0.2	29,324	0.00%
2024/01/26	3	644.67	13.1	643.66	644.00	-10.1	29,119	-0.03%
2024/01/25	2.8	634.29	33.3	639.18	642.00	-30.5	28,924	-0.11%
2024/01/24	1.4	627.79	3.9	628.43	627.00	-2.5	28,285	-0.01%
2024/01/23	2.8	627.56	4.2	626.23	628.00	-1.3	28,269	0.00%
2024/01/22	8.6	628.62	15	629.07	626.00	-6.4	27,943	-0.02%
2024/01/19	9.5	622.66	143.2	620.71	626.00	-133.6	27,121	-0.49%	大賣/鉅額交易
2024/01/18	0.3	588.00	11.9	586.92	588.00	-11.6	24,908	-0.05%
2024/01/17	3.4	580.82	3.2	581.64	581.00	0.2	24,732	0.00%
2024/01/16	3.3	581.96	0.1	580.00	580.00	3.2	24,272	0.01%
2024/01/15	1.8	587.80	3.8	588.68	586.00	-2	24,197	-0.01%
2024/01/12	11.6	585.32	3	585.67	584.00	8.6	24,611	0.04%
2024/01/11	0	586.00	4.3	587.93	586.00	-4.3	24,717	-0.02%
2024/01/10	2.3	583.77	1.5	584.80	584.00	0.9	24,757	0.00%
2024/01/09	2	586.45	7	586.56	586.00	-5	24,846	-0.02%
2024/01/08	1.9	582.24	4.7	583.89	583.00	-2.8	24,802	-0.01%
2024/01/05	7.4	575.37	0.1	578.00	576.00	7.3	25,025	0.03%
2024/01/04	0.5	579.00	1	580.00	580.00	-0.5	25,291	0.00%
2024/01/03	24.6	580.08	1.5	578.35	578.00	23.1	25,813	0.09%
2024/01/02	1	591.98	1.1	590.04	593.00	-0.1	25,450	0.00%
2023/12/29	15.4	590.15	1.7	591.42	593.00	13.7	25,432	0.05%
2023/12/28	2.7	590.92	2.8	590.86	593.00	-0.1	25,597	0.00%
2023/12/27	4	589.06	25.1	589.66	592.00	-21.2	25,414	-0.08%
2023/12/26	0	0.00	35	584.97	586.00	-35	25,282	-0.14%
2023/12/25	0.1	581.66	3.6	582.19	581.00	-3.5	25,343	-0.01%
2023/12/22	0	581.00	2.3	580.89	582.00	-2.2	25,464	-0.01%
2023/12/21	9.8	576.54	4	575.75	577.00	5.8	25,591	0.02%
2023/12/20	1.1	586.70	4.1	585.24	585.00	-3	25,461	-0.01%
2023/12/19	0.2	582.33	4.6	586.71	585.00	-4.4	25,310	-0.02%
2023/12/18	1.4	580.40	2.4	583.09	585.00	-1	25,370	0.00%
2023/12/15	1.1	584.78	16.6	585.77	585.00	-15.5	25,345	-0.06%
2023/12/14	0.1	580.00	10.1	580.53	582.00	-10	24,755	-0.04%
2023/12/13	4.4	577.00	1	577.00	577.00	3.4	24,710	0.01%
2023/12/12	0.3	578.94	5.3	579.33	578.00	-5	25,035	-0.02%
2023/12/11	1.3	572.98	1.1	572.90	574.00	0.1	24,831	0.00%
2023/12/08	0.3	574.96	7.2	574.29	570.00	-6.9	24,645	-0.03%
2023/12/07	9	567.34	2.8	571.26	566.00	6.2	24,353	0.03%
2023/12/06	1.5	570.13	0.6	570.11	570.00	0.9	24,250	0.00%
2023/12/05	7.2	568.29	0.5	569.06	570.00	6.8	24,146	0.03%
2023/12/04	6.5	574.50	2.1	573.33	574.00	4.4	24,120	0.02%
2023/12/01	1	574.00	3.1	577.68	579.00	-2.1	23,907	-0.01%
2023/11/30	3.6	572.01	1.1	573.87	577.00	2.6	23,643	0.01%
2023/11/29	5.3	574.14	2.5	576.15	574.00	2.8	23,015	0.01%
2023/11/28	3	568.67	1.5	575.00	575.00	1.5	22,828	0.01%
2023/11/27	7.2	569.18	2	569.00	568.00	5.2	23,063	0.02%
2023/11/24	4	575.00	0.2	575.00	575.00	3.9	23,006	0.02%
2023/11/23	1	575.01	3	576.67	578.00	-2	23,014	-0.01%
2023/11/22	10.7	575.87	2	575.15	577.00	8.7	22,923	0.04%
2023/11/21	0.2	582.98	13	583.91	585.00	-12.8	22,959	-0.06%
2023/11/20	3.1	577.00	0.6	577.61	577.00	2.5	22,748	0.01%
2023/11/17	2.6	580.38	15.8	581.85	580.00	-13.2	22,725	-0.06%
2023/11/16	1	579.99	7.1	581.69	583.00	-6.1	22,602	-0.03%
2023/11/15	1.5	580.33	24.5	580.31	581.00	-23	22,408	-0.10%
2023/11/14	1	572.96	8.6	573.74	572.00	-7.6	21,864	-0.03%
2023/11/13	3.1	576.00	29.2	573.04	571.00	-26.1	21,885	-0.12%
2023/11/10	0.1	555.77	1	555.04	557.00	-0.9	21,625	0.00%
2023/11/09	0	555.00	2.2	554.97	557.00	-2.2	21,644	-0.01%
2023/11/08	0	554.00	6.3	555.70	556.00	-6.3	21,773	-0.03%
2023/11/07	0.4	553.99	5	553.40	555.00	-4.6	21,811	-0.02%
2023/11/06	4.1	554.93	18.6	554.18	550.00	-14.5	21,863	-0.07%
2023/11/03	2.8	547.46	4.5	547.57	549.00	-1.7	21,616	-0.01%
2023/11/02	3.4	537.23	10.6	542.21	547.00	-7.2	21,676	-0.03%
2023/11/01	3.2	529.05	0	0.00	528.00	3.2	21,426	0.01%
2023/10/31	9.7	530.11	1	531.00	529.00	8.7	21,637	0.04%
2023/10/30	7.6	531.07	0.1	531.00	532.00	7.5	21,635	0.03%
2023/10/27	5.2	533.81	0	0.00	533.00	5.2	21,549	0.02%
2023/10/26	18.1	532.24	0	535.00	531.00	18.1	21,691	0.08%
2023/10/25	0.1	547.27	0.6	549.99	544.00	-0.4	21,530	0.00%
2023/10/24	1.3	542.19	0	0.00	544.00	1.3	21,458	0.01%
2023/10/23	3.1	547.31	2	548.00	544.00	1.1	21,430	0.01%
2023/10/20	2	550.00	6.3	551.10	556.00	-4.3	21,377	-0.02%
2023/10/19	1.5	544.83	4.2	545.69	546.00	-2.7	21,032	-0.01%
2023/10/18	3.3	541.61	1	545.00	540.00	2.3	21,428	0.01%
2023/10/17	0	549.00	0.4	550.25	551.00	-0.4	21,240	0.00%
2023/10/16	1.3	544.88	3.2	544.62	545.00	-1.9	21,309	-0.01%
2023/10/13	1	550.99	6.9	552.22	553.00	-5.9	21,326	-0.03%
2023/10/12	2.2	544.33	17.4	548.45	550.00	-15.2	21,037	-0.07%
2023/10/11	0.2	541.00	35.1	542.65	544.00	-34.9	20,854	-0.17%
2023/10/06	2.3	530.99	4.2	531.67	532.00	-2	20,500	-0.01%
2023/10/05	0.3	527.54	2.2	528.82	528.00	-1.9	20,505	-0.01%
2023/10/04	11.7	520.73	0	0.00	520.00	11.7	20,386	0.06%
2023/10/03	4.3	529.79	0	0.00	529.00	4.3	20,221	0.02%
2023/10/02	4	532.25	6.5	531.29	533.00	-2.5	20,293	-0.01%
2023/09/28	1.4	523.98	1.1	523.09	523.00	0.3	20,345	0.00%
2023/09/27	3.5	520.16	3.3	521.46	522.00	0.3	20,265	0.00%
2023/09/26	8.9	520.20	5.1	520.43	519.00	3.8	20,271	0.02%
2023/09/25	6.2	525.67	0.1	528.00	525.00	6.1	20,079	0.03%
2023/09/22	11.6	522.56	1.1	523.19	522.00	10.5	20,171	0.05%
2023/09/21	23.5	528.18	1.1	528.10	527.00	22.5	19,970	0.11%
2023/09/20	27.2	535.86	0.2	538.00	535.00	27.1	19,742	0.14%
2023/09/19	13.9	538.90	0	0.00	538.00	13.9	19,690	0.07%
2023/09/18	17.1	542.60	2	544.50	540.00	15.1	19,827	0.08%
2023/09/15	1	550.02	2.5	556.47	558.00	-1.4	19,578	-0.01%
2023/09/14	1	547.01	13	548.15	550.00	-12	19,139	-0.06%
2023/09/13	11	543.00	0.2	543.97	541.00	10.8	19,092	0.06%
2023/09/12	3.2	538.63	5.9	543.98	544.00	-2.6	19,458	-0.01%
2023/09/11	11.4	537.56	7.2	536.89	536.00	4.2	19,647	0.02%
2023/09/08	9.5	537.81	0.2	539.86	539.00	9.3	19,796	0.05%
2023/09/07	15.1	543.53	0.1	547.00	542.00	15	20,476	0.07%
2023/09/06	6.6	551.15	0	0.00	550.00	6.6	20,571	0.03%
2023/09/05	2.1	551.50	0.1	555.00	552.00	2	20,653	0.01%
2023/09/04	0	554.00	8.1	553.76	557.00	-8.1	20,834	-0.04%
2023/09/01	3	549.66	1.2	549.92	548.00	1.8	21,135	0.01%
2023/08/31	4.3	550.94	0	0.00	549.00	4.3	21,244	0.02%
2023/08/30	2	556.50	4.4	557.00	555.00	-2.4	20,850	-0.01%
2023/08/29	2	549.50	0.7	549.44	552.00	1.3	21,101	0.01%
2023/08/28	1.6	550.35	0	551.00	549.00	1.5	21,334	0.01%
2023/08/25	14.1	548.82	1	546.06	546.00	13.1	22,536	0.06%
2023/08/24	1.2	562.34	7.6	560.63	564.00	-6.4	22,803	-0.03%
2023/08/23	4.1	549.76	9.4	548.94	552.00	-5.3	23,325	-0.02%
2023/08/22	0	540.00	1.3	541.62	541.00	-1.3	24,576	-0.01%
2023/08/21	4.4	537.05	2.3	535.35	537.00	2.1	25,396	0.01%
2023/08/18	5	540.75	2.1	542.10	539.00	2.9	25,437	0.01%
2023/08/17	4.5	542.19	1.1	541.27	544.00	3.4	25,471	0.01%
2023/08/16	6.9	538.63	0.2	541.50	542.00	6.7	25,376	0.03%
2023/08/15	7.3	542.16	6.3	541.08	542.00	1	25,440	0.00%
2023/08/14	7.8	539.40	1.5	541.01	541.00	6.3	25,923	0.02%
2023/08/11	10	549.43	1.3	547.21	546.00	8.6	26,265	0.03%
2023/08/10	1.1	552.95	1.6	551.70	551.00	-0.5	26,324	0.00%
2023/08/09	2	551.55	0.6	556.66	554.00	1.4	26,248	0.01%
2023/08/08	0.6	553.38	0.2	553.83	552.00	0.4	26,315	0.00%
2023/08/07	0.1	560.00	0	560.00	558.00	0	26,222	0.00%
2023/08/04	10.8	554.57	2.2	555.02	554.00	8.6	26,296	0.03%
2023/08/02	3.1	559.98	1.2	561.87	561.00	1.9	26,129	0.01%
2023/08/01	0.5	566.00	0	0.00	567.00	0.5	25,890	0.00%
2023/07/31	1.7	563.20	1.6	566.20	565.00	0.2	25,744	0.00%
2023/07/28	2.5	568.60	0	569.00	567.00	2.5	25,560	0.01%
2023/07/27	0.1	567.13	0	0.00	569.00	0.1	25,440	0.00%
2023/07/26	4.1	566.52	1	568.00	566.00	3.1	25,492	0.01%
2023/07/25	2.4	566.61	1	569.00	569.00	1.4	25,684	0.01%
2023/07/24	2.2	557.27	1.3	560.48	558.00	0.9	25,850	0.00%
2023/07/21	20.2	560.49	4.4	558.82	560.00	15.8	25,950	0.06%
2023/07/20	1.1	580.98	2.1	581.97	579.00	-1	25,786	0.00%
2023/07/19	1.1	580.20	0	586.00	581.00	1.1	25,816	0.00%
2023/07/18	4.4	583.54	0.4	585.57	581.00	4	25,858	0.02%
2023/07/17	2.1	587.53	1	587.02	591.00	1.1	25,796	0.00%
2023/07/14	2.7	588.25	13.4	589.82	591.00	-10.7	25,918	-0.04%
2023/07/13	2.3	587.79	18.4	587.74	585.00	-16	25,786	-0.06%
2023/07/12	2.1	573.60	2.2	577.71	578.00	-0.1	25,606	0.00%
2023/07/11	0.1	575.26	4.5	573.58	577.00	-4.3	25,648	-0.02%
2023/07/10	7	566.15	1.3	568.54	565.00	5.7	25,775	0.02%
2023/07/07	6.3	565.50	1	568.00	565.00	5.3	25,865	0.02%
2023/07/06	11.7	568.36	2	567.00	565.00	9.7	25,930	0.04%
2023/07/05	3.2	580.70	2.5	583.37	582.00	0.6	25,578	0.00%
2023/07/04	0.2	581.99	3.7	583.19	585.00	-3.5	25,472	-0.01%
2023/07/03	6.3	577.90	0.3	577.65	579.00	6	25,609	0.02%
2023/06/30	2.6	571.29	3.7	569.76	576.00	-1.2	25,755	0.00%
2023/06/29	3	575.27	2.3	575.17	573.00	0.7	25,697	0.00%
2023/06/28	6.1	574.66	2	578.88	574.00	4.1	25,703	0.02%
2023/06/27	2.3	570.24	1.1	573.99	572.00	1.2	25,687	0.00%
2023/06/26	4.6	574.60	5	576.60	574.00	-0.4	25,597	0.00%
2023/06/21	2.2	579.53	1	583.00	581.00	1.1	25,510	0.00%
2023/06/20	1.2	581.11	0.6	581.57	583.00	0.6	25,594	0.00%
2023/06/19	26.6	582.11	2.4	583.11	583.00	24.3	26,029	0.09%
2023/06/16	2.3	585.41	6.2	587.61	589.00	-3.9	26,095	-0.01%
2023/06/15	2.3	590.64	3.5	589.46	591.00	-1.2	25,657	0.00%
2023/06/14	28.2	588.05	27.8	589.82	590.00	0.4	25,753	0.00%
2023/06/13	8.6	590.91	40.1	591.93	593.00	-31.5	25,726	-0.12%
2023/06/12	7.2	572.90	18.5	573.07	574.00	-11.3	25,178	-0.04%
2023/06/09	0	564.67	3.5	565.53	565.00	-3.4	25,079	-0.01%
2023/06/08	7.1	560.82	1	567.92	559.00	6.1	25,120	0.02%
2023/06/07	3.1	562.46	10.4	565.84	568.00	-7.3	25,136	-0.03%
2023/06/06	6.1	558.31	0	559.00	560.00	6.1	25,036	0.02%
2023/06/05	5.9	556.64	1.1	556.00	555.00	4.8	25,107	0.02%
2023/06/02	0	561.80	4.4	560.69	562.00	-4.3	25,241	-0.02%
2023/06/01	16.3	551.01	5.2	551.02	551.00	11.1	25,103	0.04%
2023/05/31	2.8	555.81	0.2	557.50	558.00	2.7	25,083	0.01%
2023/05/30	2.6	565.93	13.4	567.70	566.00	-10.8	24,007	-0.05%
2023/05/29	5.1	570.89	6.6	568.57	568.00	-1.5	23,997	-0.01%
2023/05/26	3.1	565.89	82.9	565.52	566.00	-79.8	23,782	-0.34%
2023/05/25	5.5	541.44	63.4	540.77	543.00	-57.8	22,609	-0.26%
2023/05/24	1.1	525.91	1.4	526.71	525.00	-0.3	21,955	0.00%
2023/05/23	0.2	527.05	0.6	528.03	530.00	-0.4	21,862	0.00%
2023/05/22	0.3	529.20	2.3	530.44	531.00	-2	21,870	-0.01%
2023/05/19	0	0.00	59	531.35	532.00	-59	22,050	-0.27%
2023/05/18	2	531.50	17.7	529.39	530.00	-15.7	22,015	-0.07%
2023/05/17	0	513.00	16.7	514.66	519.00	-16.6	22,326	-0.07%
2023/05/16	1	503.00	5.5	504.76	505.00	-4.5	22,000	-0.02%
2023/05/15	0.5	497.03	0.4	498.00	495.50	0	22,027	0.00%
2023/05/12	1.2	499.25	1	503.00	496.00	0.2	22,278	0.00%
2023/05/11	1.2	499.25	1	503.00	499.00	0.2	22,285	0.00%
2023/05/10	5.5	502.07	1	502.98	503.00	4.5	22,646	0.02%
2023/05/09	1.1	507.01	6.3	507.65	510.00	-5.2	22,723	-0.02%
2023/05/08	8	504.87	4	505.25	504.00	4	22,966	0.02%
2023/05/05	2.2	499.77	3.7	500.01	500.00	-1.5	23,305	-0.01%
2023/05/04	4.2	498.71	1.1	498.86	498.00	3.1	23,897	0.01%
2023/05/03	0.2	497.09	1.1	497.96	496.00	-0.9	24,239	0.00%
2023/05/02	4.9	499.58	0.4	501.21	501.00	4.4	25,256	0.02%
2023/04/28	1.1	500.93	1	500.00	502.00	0.1	27,073	0.00%
2023/04/27	4.5	493.13	0.2	491.17	493.50	4.2	27,121	0.02%
2023/04/26	15.2	493.08	6.7	492.72	491.50	8.5	27,201	0.03%
2023/04/25	23.6	500.75	6.9	499.62	498.00	16.7	27,974	0.06%
2023/04/24	6.5	506.44	3.1	505.77	507.00	3.4	27,708	0.01%
2023/04/21	9.1	515.56	6.7	514.39	511.00	2.5	27,776	0.01%
2023/04/20	10.3	513.41	2.8	513.32	513.00	7.5	27,903	0.03%
2023/04/19	7	510.63	0.1	514.96	510.00	7	28,393	0.02%
2023/04/18	6.3	515.37	3.2	516.00	515.00	3.1	28,390	0.01%
2023/04/17	1.4	516.80	2	520.00	520.00	-0.6	28,529	0.00%
2023/04/14	1.2	518.80	7	517.00	516.00	-5.8	28,605	-0.02%
2023/04/13	25.1	513.47	1.5	514.80	510.00	23.7	28,552	0.08%
2023/04/12	4.6	519.71	1	517.08	520.00	3.5	28,488	0.01%
2023/04/11	8.1	523.28	4	525.00	524.00	4.1	28,475	0.01%
2023/04/10	2.1	530.04	0	532.00	529.00	2.1	28,640	0.01%
2023/04/07	0	530.00	0	0.00	531.00	0	28,687	0.00%
2023/04/06	1.1	529.87	0.5	528.90	530.00	0.6	28,691	0.00%
2023/03/31	0.5	534.76	3	534.33	533.00	-2.5	28,682	-0.01%
2023/03/30	0.1	534.00	2.2	534.91	535.00	-2.1	28,524	-0.01%
2023/03/29	1.3	530.40	1.1	526.18	530.00	0.2	28,807	0.00%
2023/03/28	4.5	524.81	1.3	525.54	525.00	3.2	29,037	0.01%
2023/03/27	0.1	531.95	0	533.00	531.00	0.1	29,101	0.00%
2023/03/24	1	536.01	8.9	538.30	539.00	-7.9	29,626	-0.03%
2023/03/23	2.3	536.99	7.6	535.98	538.00	-5.3	29,664	-0.02%
2023/03/22	3	528.34	66.8	529.41	533.00	-63.7	29,729	-0.21%
2023/03/21	1.1	513.05	1.1	514.00	517.00	0	29,578	0.00%
2023/03/20	1.4	512.01	2	513.50	512.00	-0.6	29,623	0.00%
2023/03/17	2.1	514.49	7.2	515.88	518.00	-5.2	29,857	-0.02%
2023/03/16	3.9	506.55	1.1	507.11	505.00	2.8	29,759	0.01%
2023/03/15	3.3	513.54	2.7	512.02	511.00	0.6	30,002	0.00%
2023/03/14	4.6	511.54	1.2	510.58	510.00	3.4	30,291	0.01%
2023/03/13	1.4	511.14	2	515.50	516.00	-0.6	30,423	0.00%
2023/03/10	13.9	512.51	4	512.50	513.00	9.9	30,537	0.03%
2023/03/09	1	524.00	7.6	523.30	522.00	-6.5	30,832	-0.02%
2023/03/08	1.3	519.55	3.3	519.86	521.00	-2	31,424	-0.01%
2023/03/07	2.1	522.84	5.3	523.08	524.00	-3.2	31,652	-0.01%
2023/03/06	2.3	520.56	7.9	521.54	521.00	-5.6	31,886	-0.02%
2023/03/03	3.6	520.17	4.7	516.94	516.00	-1	32,186	0.00%
2023/03/02	0	517.93	3.1	519.32	519.00	-3.1	32,254	-0.01%
2023/03/01	4.6	511.67	9	511.64	522.00	-4.4	32,536	-0.01%
2023/02/24	6.3	517.89	8.1	519.18	511.00	-1.7	32,498	-0.01%
2023/02/23	2.7	516.64	5.6	517.93	518.00	-2.8	32,298	-0.01%
2023/02/22	6.4	507.24	1.2	507.19	507.00	5.1	32,473	0.02%
2023/02/21	7.3	513.37	4.1	514.26	516.00	3.2	32,815	0.01%
2023/02/20	3.4	515.61	0.2	517.32	517.00	3.2	34,018	0.01%
2023/02/17	11.2	517.96	4.2	519.67	518.00	7	35,571	0.02%
2023/02/16	3	527.66	4.4	528.62	528.00	-1.4	36,136	0.00%
2023/02/15	21.8	526.15	12.1	524.74	525.00	9.7	36,969	0.03%
2023/02/14	1	546.00	4.3	544.92	545.00	-3.3	36,474	-0.01%
2023/02/13	0.7	539.27	1.2	543.26	541.00	-0.5	36,980	0.00%
2023/02/10	1.1	543.91	11.6	542.72	545.00	-10.6	37,131	-0.03%
2023/02/09	2	538.50	7.5	539.25	540.00	-5.5	37,247	-0.01%
2023/02/08	1.3	536.15	13.9	537.61	540.00	-12.6	37,407	-0.03%
2023/02/07	7.1	523.89	2.3	524.57	523.00	4.7	37,484	0.01%
2023/02/06	6.8	529.26	2.3	529.47	526.00	4.5	37,468	0.01%
2023/02/03	4.3	539.23	17.8	540.22	542.00	-13.5	37,646	-0.04%
2023/02/02	0.1	538.91	17.1	539.37	540.00	-17	37,759	-0.04%
2023/02/01	7.1	524.90	8.6	525.12	530.00	-1.5	37,711	0.00%
2023/01/31	16	527.30	8	529.25	522.00	8	37,910	0.02%
2023/01/30	3.3	538.83	164.3	539.93	543.00	-160.9	37,683	-0.43%	大賣/鉅額交易
2023/01/17	5.2	502.37	17.1	502.84	503.00	-11.9	36,883	-0.03%
2023/01/16	6.2	503.99	21.3	504.79	505.00	-15.1	37,198	-0.04%
2023/01/13	15	502.60	54	502.05	500.00	-39	37,224	-0.10%
2023/01/12	1.1	486.85	2.7	485.99	486.50	-1.6	36,813	0.00%
2023/01/11	1	486.88	8.2	484.24	484.50	-7.2	37,236	-0.02%
2023/01/10	3	485.00	13.3	484.37	486.00	-10.2	37,553	-0.03%
2023/01/09	5.1	474.20	35.6	474.51	481.00	-30.5	37,698	-0.08%
2023/01/06	0.2	458.03	4	457.13	458.50	-3.8	37,829	-0.01%
2023/01/05	1	456.98	6.2	457.80	458.50	-5.1	38,114	-0.01%
2023/01/04	4	451.14	0	0.00	449.50	4	38,613	0.01%
2023/01/03	1.4	444.95	3.2	452.98	453.00	-1.8	39,888	0.00%
2022/12/30	4.1	452.51	3.2	451.90	448.50	0.9	40,170	0.00%
2022/12/29	10.4	445.39	2.2	448.08	446.00	8.1	40,314	0.02%
2022/12/28	14.3	448.81	5.6	447.65	451.00	8.7	40,705	0.02%
2022/12/27	0.2	459.39	5	461.00	457.00	-4.8	40,835	-0.01%
2022/12/26	8.4	456.03	2.1	456.00	456.50	6.3	41,264	0.02%
2022/12/23	15.7	456.30	6.1	456.28	455.00	9.6	41,920	0.02%
2022/12/22	4	466.75	9.1	467.72	468.00	-5.1	42,189	-0.01%
2022/12/21	5.3	460.61	3	459.00	459.00	2.3	42,527	0.01%
2022/12/20	23.8	462.35	7	459.79	457.50	16.8	42,340	0.04%
2022/12/19	1.4	468.09	3.1	466.85	466.50	-1.7	42,359	0.00%
2022/12/16	13.5	468.21	2.2	468.27	471.00	11.3	42,503	0.03%
2022/12/15	1.2	478.57	0.1	479.50	480.50	1.2	42,205	0.00%
2022/12/14	1.3	476.08	5.1	478.77	480.50	-3.8	42,204	-0.01%
2022/12/13	11.3	474.73	8	472.32	471.50	3.3	42,024	0.01%
2022/12/12	5	475.19	0.1	476.50	475.00	4.8	41,755	0.01%
2022/12/09	3.2	477.61	16.2	479.48	481.50	-12.9	42,057	-0.03%
2022/12/08	21.6	471.10	3	472.67	471.50	18.6	42,010	0.04%
2022/12/07	31.8	478.45	8.1	481.59	475.00	23.7	41,933	0.06%
2022/12/06	10.8	481.65	1	487.50	478.00	9.8	41,599	0.02%
2022/12/05	7.2	493.42	0.1	495.50	489.00	7.1	41,283	0.02%
2022/12/02	4.5	493.85	1.2	492.13	492.50	3.3	41,276	0.01%
2022/12/01	17.3	503.75	25.4	503.19	498.50	-8	41,382	-0.02%
2022/11/30	1.7	486.01	12.2	487.12	490.00	-10.5	40,964	-0.03%
2022/11/29	9	480.84	9.1	480.79	487.00	-0.1	40,277	0.00%
2022/11/28	24.7	484.25	12.1	487.15	480.50	12.6	40,140	0.03%
2022/11/25	13.2	495.83	13.7	497.06	498.00	-0.5	40,144	0.00%
2022/11/24	2.2	494.19	19	494.36	496.00	-16.8	40,134	-0.04%
2022/11/23	13.4	494.31	2.1	491.38	492.00	11.3	40,081	0.03%
2022/11/22	13	486.39	25.5	487.21	491.00	-12.5	39,966	-0.03%
2022/11/21	9.4	484.21	2.1	483.04	482.00	7.4	39,560	0.02%
2022/11/18	0.3	489.90	9.6	492.26	487.00	-9.3	39,221	-0.02%
2022/11/17	13.4	480.24	2.8	476.90	485.00	10.6	38,864	0.03%
2022/11/16	34	488.94	30.4	486.72	487.00	3.6	38,432	0.01%
2022/11/15	27.7	469.53	51	473.03	480.00	-23.3	37,352	-0.06%
2022/11/14	4.3	446.67	21.4	447.12	445.00	-17	35,699	-0.05%
2022/11/11	8.3	438.88	80.7	439.81	441.50	-72.4	34,964	-0.21%
2022/11/10	2.5	408.32	13.4	408.15	407.50	-10.9	34,084	-0.03%
2022/11/09	4.3	409.96	25.3	409.87	417.00	-21	33,896	-0.06%
2022/11/08	10	397.95	10.5	397.82	399.00	-0.5	33,380	0.00%
2022/11/07	5	391.18	29.1	390.20	390.00	-24.1	33,175	-0.07%
2022/11/04	14	380.54	2.1	382.93	382.00	12	32,981	0.04%
2022/11/03	24	384.89	3	384.00	384.00	21	32,855	0.06%
2022/11/02	11.1	390.03	11.3	394.15	395.00	-0.2	32,546	0.00%
2022/11/01	22.5	388.21	14	390.50	391.50	8.5	32,493	0.03%
2022/10/31	1.2	389.63	24.1	387.87	390.00	-22.9	32,349	-0.07%
2022/10/28	41.7	378.88	2	378.50	379.50	39.7	32,143	0.12%
2022/10/27	13.4	384.52	18.3	385.83	385.50	-4.9	31,934	-0.02%
2022/10/26	16.2	376.80	41	375.00	376.00	-24.8	31,837	-0.08%
2022/10/25	46	376.07	39.4	377.74	371.00	6.6	31,259	0.02%
2022/10/24	21.4	392.19	14.4	392.25	387.00	7	30,471	0.02%
2022/10/21	24.2	393.38	2.2	393.00	389.50	22	30,258	0.07%
2022/10/20	17.9	388.71	15	387.83	397.50	2.9	29,946	0.01%
2022/10/19	15.8	399.13	1	395.50	395.50	14.8	29,365	0.05%
2022/10/18	12.2	402.86	4.1	403.77	407.00	8	28,847	0.03%
2022/10/17	25.4	399.39	3.1	400.85	397.00	22.3	28,600	0.08%
2022/10/14	18.3	412.53	18.9	412.92	412.00	-0.7	28,282	0.00%
2022/10/13	16.8	400.24	11.1	399.33	395.00	5.6	27,964	0.02%
2022/10/12	23.7	398.38	11	398.09	397.50	12.7	27,663	0.05%
2022/10/11	63.4	406.49	31.1	408.63	401.50	32.2	27,423	0.12%
2022/10/07	17.4	441.90	3	438.83	438.00	14.4	26,691	0.05%
2022/10/06	4	449.13	16.2	450.11	451.00	-12.2	26,693	-0.05%
2022/10/05	23	443.83	46.3	446.15	445.00	-23.3	26,921	-0.09%
2022/10/04	6.9	429.19	8.1	430.36	429.00	-1.2	26,530	0.00%
2022/10/03	28	418.40	4.6	417.89	417.00	23.5	26,223	0.09%
2022/09/30	16.5	424.49	9	424.94	422.00	7.5	26,254	0.03%
2022/09/29	11.5	437.87	4	436.85	435.00	7.5	26,253	0.03%
2022/09/28	9.5	440.77	6.3	439.41	438.00	3.2	26,244	0.01%
2022/09/27	4.3	448.25	3.1	448.22	448.00	1.2	26,506	0.00%
2022/09/26	8.3	445.49	5.6	446.86	446.50	2.7	26,962	0.01%
2022/09/23	19.7	458.04	1.1	459.01	455.00	18.6	27,451	0.07%
2022/09/22	5.5	461.65	0	466.50	464.50	5.5	27,727	0.02%
2022/09/21	15.5	469.77	1	473.50	471.00	14.5	27,741	0.05%
2022/09/20	2.5	472.55	13.2	474.90	476.50	-10.6	27,593	-0.04%
2022/09/19	10.9	469.08	3	467.00	467.00	7.9	27,894	0.03%
2022/09/16	12.7	470.56	4.1	470.37	472.00	8.6	28,073	0.03%
2022/09/15	26.6	477.17	6	478.00	476.50	20.6	28,147	0.07%
2022/09/14	21.1	479.89	1	481.00	480.00	20.1	28,278	0.07%
2022/09/13	2	492.75	4.1	493.25	493.00	-2.1	28,455	-0.01%
2022/09/12	0.3	489.34	7.5	487.80	486.50	-7.1	28,749	-0.02%
2022/09/08	5.2	473.30	6	473.83	475.00	-0.8	29,113	0.00%
2022/09/07	19.5	475.59	2.3	474.55	472.50	17.2	29,096	0.06%
2022/09/06	2.7	489.18	1	486.50	489.00	1.7	29,112	0.01%
2022/09/05	0.4	485.92	2.1	485.52	486.00	-1.7	29,439	-0.01%
2022/09/02	17.5	486.29	3	485.83	485.00	14.5	29,720	0.05%
2022/09/01	31.8	493.49	1	491.00	490.50	30.8	29,578	0.10%
2022/08/31	8.3	496.11	11.3	501.13	505.00	-3	29,198	-0.01%
2022/08/30	4.2	498.30	0	0.00	496.00	4.2	28,856	0.01%
2022/08/29	29.5	497.28	10	497.10	498.50	19.5	28,778	0.07%
2022/08/26	1.3	512.99	4.1	513.98	512.00	-2.8	28,629	-0.01%
2022/08/25	2	507.52	7	508.86	508.00	-5	28,769	-0.02%
2022/08/24	5.3	504.75	0	0.00	503.00	5.3	29,098	0.02%
2022/08/23	11.7	503.51	1.2	503.33	504.00	10.5	30,061	0.04%
2022/08/22	19.4	511.31	5.1	512.02	510.00	14.3	30,315	0.05%
2022/08/19	1.6	519.44	6	519.33	519.00	-4.4	30,432	-0.01%
2022/08/18	9.2	520.55	0.2	521.00	520.00	9	30,670	0.03%
2022/08/17	2.1	525.46	16.4	525.71	527.00	-14.3	30,742	-0.05%
2022/08/16	4.3	524.94	6.5	525.51	525.00	-2.3	30,586	-0.01%
2022/08/15	3.5	523.27	29	521.73	523.00	-25.4	30,524	-0.08%
2022/08/12	2.3	516.86	37.1	516.51	517.00	-34.7	30,547	-0.11%
2022/08/11	6.1	512.82	36.3	513.24	514.00	-30.1	30,704	-0.10%
2022/08/10	18.4	500.59	0.1	502.00	500.00	18.3	30,818	0.06%
2022/08/09	3.1	508.65	0	0.00	510.00	3.1	30,879	0.01%
2022/08/08	1.4	512.98	8	510.25	512.00	-6.6	30,879	-0.02%
2022/08/05	9.3	512.04	90.4	512.56	516.00	-81.2	31,041	-0.26%
2022/08/04	2.2	499.98	11.4	498.65	500.00	-9.2	31,033	-0.03%
2022/08/03	3.2	494.09	12.6	500.07	501.00	-9.4	31,051	-0.03%
2022/08/02	18.8	490.67	1.5	491.97	492.00	17.3	31,285	0.06%
2022/08/01	46.3	500.78	2	501.90	504.00	44.2	31,013	0.14%
2022/07/29	3	508.99	56.1	508.78	509.00	-53.1	31,151	-0.17%
2022/07/28	23.1	503.95	17.3	506.44	501.00	5.9	31,006	0.02%
2022/07/27	1.5	491.92	12.4	497.17	502.00	-10.8	30,718	-0.04%
2022/07/26	12.8	496.89	1	492.50	495.00	11.8	30,869	0.04%
2022/07/25	17.1	501.20	6.2	499.91	499.50	10.9	31,179	0.03%
2022/07/22	3.3	502.90	13.9	504.44	503.00	-10.6	31,681	-0.03%
2022/07/21	5.1	496.00	16.4	497.83	501.00	-11.4	32,190	-0.04%
2022/07/20	15.3	494.91	16.4	498.63	495.00	-1	32,415	0.00%
2022/07/19	15.3	488.79	1.2	489.14	491.00	14.1	32,545	0.04%
2022/07/18	25.7	493.53	23.8	494.56	495.50	1.9	32,701	0.01%
2022/07/15	8.2	487.35	19	490.81	492.50	-10.8	32,356	-0.03%
2022/07/14	13	471.73	11.1	466.87	475.00	2	31,952	0.01%
2022/07/13	5.8	471.13	20.6	469.93	470.50	-14.8	31,697	-0.05%
2022/07/12	4.3	452.50	0.1	453.06	449.50	4.2	31,226	0.01%
2022/07/11	2.5	466.80	1.4	463.24	462.00	1.1	31,311	0.00%
2022/07/08	22.2	465.26	18	467.08	467.00	4.2	31,263	0.01%
2022/07/07	10.3	448.07	26.2	451.29	457.50	-15.9	31,229	-0.05%
2022/07/06	12.4	443.15	6.2	442.36	435.50	6.2	30,937	0.02%
2022/07/05	13.9	439.74	13.1	448.23	446.00	0.8	30,873	0.00%
2022/07/04	25.3	445.10	19.6	443.24	440.00	5.6	30,506	0.02%
2022/07/01	31	460.73	24	461.22	453.50	7	30,347	0.02%
2022/06/30	22	480.12	5.8	482.05	476.00	16.2	29,946	0.05%
2022/06/29	6.6	493.63	15	493.47	491.00	-8.4	29,671	-0.03%
2022/06/28	5.4	497.36	7.2	497.43	497.50	-1.8	29,540	-0.01%
2022/06/27	15.1	499.45	10	502.79	498.50	5.1	29,972	0.02%
2022/06/24	5.2	487.17	3.6	489.04	486.50	1.6	29,589	0.01%
2022/06/23	18.3	487.00	15.2	488.53	485.50	3.1	29,563	0.01%
2022/06/22	20.9	498.80	2.1	499.12	494.50	18.8	29,273	0.06%
2022/06/21	17.3	499.57	5.1	501.86	505.00	12.2	29,091	0.04%
2022/06/20	16.7	498.82	5.2	498.95	498.00	11.4	28,969	0.04%
2022/06/17	26.8	500.85	5	500.80	501.00	21.8	28,737	0.08%
2022/06/16	9.5	510.20	10	512.20	508.00	-0.5	28,369	0.00%
2022/06/15	24.2	510.71	2.5	510.91	509.00	21.6	28,692	0.08%
2022/06/14	21.2	511.41	3.1	510.65	513.00	18.1	29,113	0.06%
2022/06/13	18	516.93	0.1	518.00	516.00	17.9	29,231	0.06%
2022/06/10	14.3	530.73	0	533.00	530.00	14.3	29,915	0.05%
2022/06/09	0.6	539.84	0	541.00	541.00	0.6	30,121	0.00%
2022/06/08	0.1	542.14	0.1	543.43	544.00	0	30,495	0.00%
2022/06/07	2.7	534.37	3	535.00	535.00	-0.3	30,939	0.00%
2022/06/06	3	541.01	1.1	542.02	540.00	2	31,482	0.01%
2022/06/02	12.4	540.97	3	542.00	540.00	9.4	32,503	0.03%
2022/06/01	16.1	550.27	1.1	550.09	549.00	15	33,586	0.04%
2022/05/31	3.5	545.25	15.6	545.94	560.00	-12.1	34,031	-0.04%
2022/05/30	6.3	538.01	28.8	542.02	547.00	-22.6	33,392	-0.07%
2022/05/27	6.1	527.17	18.4	527.04	530.00	-12.3	33,493	-0.04%
2022/05/26	4.4	516.55	1.3	519.94	514.00	3.1	34,140	0.01%
2022/05/25	2.3	524.15	4.2	526.48	524.00	-1.8	35,151	-0.01%
2022/05/24	2	523.22	0.1	525.89	520.00	1.9	36,006	0.01%
2022/05/23	10.3	530.96	3.2	532.28	528.00	7.1	36,242	0.02%
2022/05/20	4.3	526.94	10.2	527.72	530.00	-5.8	36,525	-0.02%
2022/05/19	12.8	522.07	6	522.33	522.00	6.8	36,544	0.02%
2022/05/18	9.2	537.50	5	537.80	538.00	4.2	36,409	0.01%
2022/05/17	1.7	528.95	8.1	527.64	530.00	-6.4	36,201	-0.02%
2022/05/16	13.5	523.87	5.4	521.24	520.00	8.1	36,213	0.02%
2022/05/13	8.5	510.34	7.4	511.86	511.00	1.1	36,226	0.00%
2022/05/12	18	510.12	0.6	512.25	505.00	17.5	36,205	0.05%
2022/05/11	6.4	522.47	9.2	524.09	521.00	-2.7	36,111	-0.01%
2022/05/10	10.8	511.46	7.1	511.74	518.00	3.7	36,236	0.01%
2022/05/09	14.4	521.59	1	520.06	520.00	13.3	36,043	0.04%
2022/05/06	26.7	528.33	3.1	528.06	528.00	23.6	36,311	0.07%
2022/05/05	1.6	541.32	7.6	542.25	542.00	-6	36,719	-0.02%
2022/05/04	4.5	532.29	3.2	533.65	534.00	1.3	36,878	0.00%
2022/05/03	4.1	534.05	8.5	537.44	531.00	-4.4	37,474	-0.01%
2022/04/29	23.3	538.96	22.1	543.17	538.00	1.2	37,822	0.00%
2022/04/28	22.7	527.21	5.5	529.36	531.00	17.1	38,037	0.05%
2022/04/27	34.3	529.45	4.1	530.49	526.00	30.3	38,056	0.08%
2022/04/26	17.4	546.96	1	546.00	546.00	16.4	37,799	0.04%
2022/04/25	19.4	548.22	1.7	548.86	547.00	17.7	37,929	0.05%
2022/04/22	14.1	557.96	1	558.00	558.00	13.1	38,201	0.03%
2022/04/21	4.5	567.04	6.4	569.84	565.00	-1.9	39,298	0.00%
2022/04/20	14.3	566.69	6.1	568.97	570.00	8.2	39,626	0.02%
2022/04/19	4	565.46	1.3	567.76	565.00	2.8	39,813	0.01%
2022/04/18	4.2	561.95	0.1	563.05	561.00	4.1	40,089	0.01%
2022/04/15	25	562.71	1	562.00	562.00	24	40,464	0.06%
2022/04/14	5.5	575.17	5	577.00	573.00	0.5	40,632	0.00%
2022/04/13	3.9	572.97	15.6	572.02	573.00	-11.6	41,201	-0.03%
2022/04/12	6.7	558.58	1	552.00	557.00	5.7	41,763	0.01%
2022/04/11	29.3	561.91	5.2	559.84	558.00	24.2	42,575	0.06%
2022/04/08	12.2	567.21	4	569.00	567.00	8.2	43,114	0.02%
2022/04/07	21.2	570.38	1.2	569.26	566.00	20.1	42,975	0.05%
2022/04/06	17.2	578.16	1.1	578.09	578.00	16.1	42,670	0.04%
2022/04/01	15.4	585.67	2.7	586.53	589.00	12.8	42,608	0.03%
2022/03/31	1.2	596.02	4.2	597.17	597.00	-3	42,383	-0.01%
2022/03/30	2.1	597.53	31.1	598.96	600.00	-28.9	42,190	-0.07%
2022/03/29	1.4	587.88	6	587.17	589.00	-4.6	41,780	-0.01%
2022/03/28	29.1	583.16	0.1	585.00	584.00	29	41,696	0.07%
2022/03/25	2.3	595.53	12	596.25	598.00	-9.7	41,541	-0.02%
2022/03/24	1.6	589.31	6	587.00	591.00	-4.4	41,462	-0.01%
2022/03/23	3.3	588.26	9.1	588.28	590.00	-5.8	41,530	-0.01%
2022/03/22	6	582.10	1	582.03	583.00	5	41,462	0.01%
2022/03/21	5.6	586.03	21.9	587.95	586.00	-16.3	41,489	-0.04%
2022/03/18	19.4	581.57	20	579.10	581.00	-0.7	41,509	0.00%
2022/03/17	3.6	578.26	39.1	578.14	582.00	-35.6	41,034	-0.09%
2022/03/16	7.8	559.33	4.8	558.77	558.00	3.1	40,193	0.01%
2022/03/15	97.3	559.60	0.4	559.81	558.00	97	39,654	0.24%
2022/03/14	37.5	573.87	4	572.00	572.00	33.5	38,771	0.09%
2022/03/11	23.6	577.04	5	578.00	575.00	18.6	38,519	0.05%
2022/03/10	41.7	587.18	14.2	586.59	587.00	27.5	38,267	0.07%
2022/03/09	32.4	570.28	1.3	569.68	568.00	31.1	37,892	0.08%
2022/03/08	38.3	565.85	40.1	563.78	563.00	-1.8	37,776	0.00%
2022/03/07	83.4	578.49	4	577.04	576.00	79.3	36,818	0.22%
2022/03/04	55.9	595.22	2	596.49	595.00	53.8	36,413	0.15%
2022/03/03	12.8	603.18	2	602.50	602.00	10.8	35,872	0.03%
2022/03/02	15.5	601.67	4	602.00	601.00	11.5	35,752	0.03%
2022/03/01	20.5	603.66	6	607.00	604.00	14.5	35,275	0.04%
2022/02/25	28.5	604.44	7.4	604.76	604.00	21.2	34,503	0.06%
2022/02/24	60.2	611.91	3.6	606.95	604.00	56.6	33,345	0.17%
2022/02/23	13.8	624.89	2	625.00	625.00	11.8	32,459	0.04%
2022/02/22	30.9	627.17	3	626.34	627.00	27.9	32,519	0.09%
2022/02/21	10.3	632.59	2	632.01	632.00	8.3	32,286	0.03%
2022/02/18	8.5	637.70	2.1	638.05	637.00	6.4	32,218	0.02%
2022/02/17	0.3	644.95	2.4	644.58	645.00	-2.1	32,220	-0.01%
2022/02/16	2.2	643.95	11	644.45	646.00	-8.8	32,177	-0.03%
2022/02/15	10.5	633.31	0.1	635.00	633.00	10.4	32,021	0.03%
2022/02/14	17.3	638.77	0	0.00	637.00	17.3	31,963	0.05%
2022/02/11	14.1	645.01	7.1	650.00	650.00	7	31,766	0.02%
2022/02/10	2	642.50	13.1	643.61	649.00	-11.1	31,980	-0.03%
2022/02/09	1.6	632.48	0.1	633.00	633.00	1.5	31,733	0.00%
2022/02/08	12	632.73	5	643.00	628.00	7	31,787	0.02%
2022/02/07	11.9	638.60	8.3	634.57	635.00	3.6	31,425	0.01%
2022/01/26	19.7	637.75	2	638.00	636.00	17.7	30,649	0.06%
2022/01/25	38.6	640.76	3.1	640.32	641.00	35.4	30,403	0.12%
2022/01/24	2.5	643.88	11.1	652.72	653.00	-8.6	29,800	-0.03%
2022/01/21	30.3	642.44	4	643.00	641.00	26.3	29,444	0.09%
2022/01/20	15.1	652.06	5.5	650.79	651.00	9.6	28,894	0.03%
2022/01/19	13.3	653.71	23	653.22	654.00	-9.7	28,369	-0.03%
2022/01/18	17.6	670.37	13.7	668.12	662.00	3.9	28,030	0.01%
2022/01/17	16.9	681.87	16.1	684.12	683.00	0.8	27,585	0.00%
2022/01/14	7.3	670.46	54.6	669.74	672.00	-47.3	26,825	-0.18%
2022/01/13	1.7	660.76	8.3	659.05	661.00	-6.6	25,511	-0.03%
2022/01/12	19.2	655.00	13.8	654.73	660.00	5.4	25,150	0.02%
2022/01/11	3.6	645.11	16.5	647.70	651.00	-12.9	24,793	-0.05%
2022/01/10	19.3	633.79	24.1	637.39	643.00	-4.7	24,559	-0.02%
2022/01/07	23	637.04	14.7	635.41	634.00	8.2	24,807	0.03%
2022/01/06	22.2	639.84	10	642.13	644.00	12.1	24,402	0.05%
2022/01/05	30.3	661.12	26.6	654.24	650.00	3.7	23,830	0.02%
2022/01/04	10.8	651.20	43.1	652.72	656.00	-32.3	23,113	-0.14%
2022/01/03	6.2	628.38	44.4	627.98	631.00	-38.2	22,096	-0.17%
2021/12/30	4	616.49	0	0.00	615.00	4	21,411	0.02%
2021/12/29	4	617.24	11.7	617.11	616.00	-7.7	21,625	-0.04%
2021/12/28	0	0.00	18.8	613.48	615.00	-18.8	21,780	-0.09%
2021/12/27	1.1	608.63	21	608.46	606.00	-19.9	21,565	-0.09%
2021/12/24	10.2	604.41	14	606.29	604.00	-3.8	21,905	-0.02%
2021/12/23	0	0.00	22.1	605.67	606.00	-22.1	22,229	-0.10%
2021/12/22	0	599.35	0	0.00	600.00	0	22,772	0.00%
2021/12/21	2.3	597.20	0	0.00	597.00	2.3	22,887	0.01%
2021/12/20	20.3	598.33	1	600.00	598.00	19.3	22,928	0.08%
2021/12/17	2	602.00	7.1	606.21	607.00	-5.1	22,850	-0.02%
2021/12/16	1.1	602.97	3.5	602.46	605.00	-2.4	22,810	-0.01%
2021/12/15	3.3	597.48	0.1	600.83	600.00	3.1	23,123	0.01%
2021/12/14	13.5	597.87	0	599.00	599.00	13.5	23,438	0.06%
2021/12/13	2.3	603.39	4.7	606.00	601.00	-2.4	23,437	-0.01%
2021/12/10	0.2	604.00	0	0.00	605.00	0.2	23,532	0.00%
2021/12/09	0.1	604.00	3.2	607.85	608.00	-3.1	23,598	-0.01%
2021/12/08	3.7	607.29	2.3	607.68	602.00	1.5	23,667	0.01%
2021/12/07	5.1	598.21	2	599.00	607.00	3.1	23,591	0.01%
2021/12/06	13.2	600.96	1.1	605.75	600.00	12.1	23,593	0.05%
2021/12/03	0	608.00	6	609.42	608.00	-6	23,830	-0.03%
2021/12/02	3	608.86	33.2	612.17	615.00	-30.1	23,887	-0.13%
2021/12/01	0.2	598.33	6.1	602.81	600.00	-5.9	24,062	-0.02%
2021/11/30	8.9	593.00	1	600.00	596.00	7.9	24,563	0.03%
2021/11/29	2.3	593.67	7	595.57	593.00	-4.7	23,931	-0.02%
2021/11/26	26.1	595.97	1	593.00	596.00	25.1	24,042	0.10%
2021/11/25	0.1	603.96	0.6	604.00	603.00	-0.5	24,477	0.00%
2021/11/24	6.2	604.69	0	604.00	603.00	6.1	24,888	0.02%
2021/11/23	0	612.11	0.8	612.96	612.00	-0.8	24,999	0.00%
2021/11/22	0	615.16	37	616.38	615.00	-36.9	25,405	-0.15%
2021/11/19	36.2	621.78	10.2	619.16	618.00	26	25,525	0.10%
2021/11/18	1.2	612.35	5.6	610.87	613.00	-4.4	25,347	-0.02%
2021/11/17	0.4	608.06	5.2	612.30	610.00	-4.8	25,574	-0.02%
2021/11/16	0	608.38	7.3	611.50	610.00	-7.2	26,005	-0.03%
2021/11/15	0	607.00	9.2	609.32	608.00	-9.2	26,303	-0.03%
2021/11/12	0.6	606.38	3	607.00	604.00	-2.4	26,772	-0.01%
2021/11/11	6	601.17	0.2	603.96	606.00	5.8	27,033	0.02%
2021/11/10	0	608.00	3.3	609.40	612.00	-3.3	27,047	-0.01%
2021/11/09	0.5	612.95	55.9	612.20	611.00	-55.4	27,155	-0.20%
2021/11/08	1	599.01	17	601.47	602.00	-16	26,754	-0.06%
2021/11/05	1.4	595.02	17.3	597.83	600.00	-15.9	26,758	-0.06%
2021/11/04	7.1	587.45	1.1	585.64	587.00	6	26,490	0.02%
2021/11/03	0.5	592.91	0	592.00	592.00	0.5	26,481	0.00%
2021/11/02	0.1	591.16	1.9	593.99	592.00	-1.8	26,538	-0.01%
2021/11/01	1.2	590.18	2.1	590.52	590.00	-0.8	26,537	0.00%
2021/10/29	12.4	590.86	3.4	589.51	590.00	9	26,607	0.03%
2021/10/28	1.1	593.22	0.2	596.00	595.00	1	26,557	0.00%
2021/10/27	0.1	597.45	1	595.00	599.00	-0.9	26,672	0.00%
2021/10/26	0.1	596.70	1.1	596.18	599.00	-1	26,739	0.00%
2021/10/25	6.2	592.51	1	594.96	593.00	5.1	26,792	0.02%
2021/10/22	6	595.00	2	597.00	600.00	4	27,115	0.01%
2021/10/21	10.1	595.04	8.4	601.15	596.00	1.8	27,178	0.01%
2021/10/20	7.2	597.99	9.6	602.71	598.00	-2.4	27,268	-0.01%
2021/10/19	0	596.75	24.3	597.34	600.00	-24.3	27,250	-0.09%
2021/10/18	9.2	594.36	4	599.47	590.00	5.2	27,394	0.02%
2021/10/15	7	593.01	53.1	595.33	600.00	-46.1	27,505	-0.17%
2021/10/14	1.2	573.45	6	578.00	573.00	-4.8	26,875	-0.02%
2021/10/13	2.5	571.22	0	572.00	571.00	2.5	27,320	0.01%
2021/10/12	20	567.68	12.1	573.22	575.00	7.9	27,970	0.03%
2021/10/08	5.3	574.16	1	577.96	575.00	4.2	27,894	0.02%
2021/10/07	9	577.23	9.1	580.67	580.00	0	28,229	0.00%
2021/10/06	13.9	566.37	7	570.57	571.00	6.9	28,639	0.02%
2021/10/05	17.8	562.60	12	564.50	572.00	5.8	28,619	0.02%
2021/10/04	4.6	571.16	0.2	572.06	572.00	4.4	28,539	0.02%
2021/10/01	16.4	572.64	3.1	572.02	574.00	13.3	28,542	0.05%
2021/09/30	11	579.56	4.3	581.54	580.00	6.7	28,214	0.02%
2021/09/29	41.1	579.28	0.2	581.35	580.00	40.9	27,922	0.15%
2021/09/28	16.8	593.78	0.8	595.00	594.00	16	27,582	0.06%
2021/09/27	11.2	594.49	8.2	601.15	602.00	3	27,608	0.01%
2021/09/24	8	595.25	21.2	594.29	598.00	-13.2	27,588	-0.05%
2021/09/23	4	590.98	0.2	591.00	588.00	3.8	27,724	0.01%
2021/09/22	27.5	586.15	2	586.50	586.00	25.5	27,840	0.09%
2021/09/17	1.1	606.69	3.1	606.91	600.00	-2	27,413	-0.01%
2021/09/16	10.9	601.34	0	0.00	600.00	10.9	27,048	0.04%
2021/09/15	16.3	609.81	0	0.00	607.00	16.3	26,949	0.06%
2021/09/14	0	614.63	0.6	615.08	613.00	-0.6	27,131	0.00%
2021/09/13	15.8	614.97	0.1	615.48	615.00	15.7	27,354	0.06%
2021/09/10	0.3	619.06	1.1	621.57	622.00	-0.8	27,838	0.00%
2021/09/09	2.1	612.57	2.2	616.52	619.00	-0.2	28,111	0.00%
2021/09/08	1.5	615.97	27	619.14	619.00	-25.4	28,180	-0.09%
2021/09/07	6.5	628.49	5.2	625.97	623.00	1.4	27,980	0.00%
2021/09/06	12.1	633.58	25.1	629.56	631.00	-13	27,971	-0.05%
2021/09/03	2	618.50	32.1	617.01	620.00	-30.1	27,449	-0.11%
2021/09/02	0.8	609.78	6.1	613.27	607.00	-5.3	27,066	-0.02%
2021/09/01	1	612.98	3.7	611.94	613.00	-2.7	26,999	-0.01%
2021/08/31	3.3	603.99	23.7	606.92	614.00	-20.5	26,721	-0.08%
2021/08/30	0.1	601.00	11.5	603.06	605.00	-11.4	26,128	-0.04%
2021/08/27	1.1	594.10	27.7	597.44	599.00	-26.6	25,782	-0.10%
2021/08/26	7.2	596.61	22.1	597.70	594.00	-14.9	25,682	-0.06%
2021/08/25	0	0.00	14.2	578.83	585.00	-14.2	25,316	-0.06%
2021/08/24	5.4	573.59	1.1	573.91	572.00	4.3	25,155	0.02%
2021/08/23	2.5	565.76	9.4	567.09	566.00	-6.9	25,251	-0.03%
2021/08/20	10.6	556.83	9.2	558.73	552.00	1.3	25,175	0.01%
2021/08/19	37.7	564.56	10.8	561.99	559.00	26.9	25,451	0.11%
2021/08/18	27.1	570.33	12.1	572.99	574.00	15.1	25,116	0.06%
2021/08/17	0.2	580.46	1	580.98	580.00	-0.8	24,938	0.00%
2021/08/16	1	578.04	4	583.71	584.00	-3	24,674	-0.01%
2021/08/13	7.7	580.13	2.4	580.16	581.00	5.3	24,808	0.02%
2021/08/12	1.4	585.25	0	586.00	586.00	1.4	24,928	0.01%
2021/08/11	1.3	589.33	10.1	588.98	590.00	-8.8	25,152	-0.03%
2021/08/10	10	591.00	10.2	593.92	591.00	-0.2	25,546	0.00%
2021/08/09	5.2	584.14	13.3	590.68	595.00	-8.2	26,196	-0.03%
2021/08/06	10	590.00	1.3	591.71	591.00	8.7	26,530	0.03%
2021/08/05	0	594.67	2.1	595.00	596.00	-2.1	27,414	-0.01%
2021/08/04	2.1	595.96	23.8	595.96	596.00	-21.7	29,354	-0.07%
2021/08/03	0.1	590.00	16.1	592.68	594.00	-16	30,002	-0.05%
2021/08/02	0.1	590.00	11	583.27	590.00	-11	29,962	-0.04%
2021/07/30	1.3	580.38	2.5	580.20	580.00	-1.2	30,038	0.00%
2021/07/29	9.6	578.53	3.5	580.62	583.00	6.1	30,233	0.02%
2021/07/28	20.2	574.78	1.3	576.36	579.00	18.9	30,333	0.06%
2021/07/27	5.3	581.07	0.2	584.00	580.00	5.1	30,401	0.02%
2021/07/26	12.5	581.17	1	590.82	580.00	11.4	30,799	0.04%
2021/07/23	11.4	585.14	1	587.01	585.00	10.4	30,969	0.03%
2021/07/22	2.3	590.52	18.3	591.91	591.00	-16	31,114	-0.05%
2021/07/21	3.5	585.60	7	584.71	585.00	-3.5	31,118	-0.01%
2021/07/20	8.1	581.00	6.1	582.66	581.00	2	31,202	0.01%
2021/07/19	38.2	581.18	4	580.25	582.00	34.1	31,407	0.11%
2021/07/16	54.7	591.44	9.6	589.24	589.00	45.1	31,294	0.14%
2021/07/15	4	611.02	4.1	612.68	614.00	-0.2	30,968	0.00%
2021/07/14	16.7	612.24	24.2	612.47	613.00	-7.5	31,179	-0.02%
2021/07/13	5	605.60	42	603.60	607.00	-37	30,943	-0.12%
2021/07/12	10	592.00	25.1	593.92	593.00	-15.1	30,876	-0.05%
2021/07/09	12.8	581.41	1	584.00	584.00	11.8	30,911	0.04%
2021/07/08	3.9	588.94	2.1	590.54	588.00	1.9	30,928	0.01%
2021/07/07	1.5	590.14	1.7	590.88	594.00	-0.2	31,008	0.00%
2021/07/06	1.1	590.95	1	591.00	592.00	0.1	31,101	0.00%
2021/07/05	1.6	593.66	2.3	595.82	591.00	-0.7	31,340	0.00%
2021/07/02	4.5	588.62	0.3	589.39	588.00	4.3	31,258	0.01%
2021/07/01	1.2	595.49	14.3	594.04	593.00	-13.1	31,362	-0.04%
2021/06/30	1	595.03	5.3	597.57	595.00	-4.2	31,667	-0.01%
2021/06/29	2.1	594.99	3.7	593.98	595.00	-1.6	31,970	0.00%
2021/06/28	1.2	587.11	0.9	588.09	590.00	0.3	32,137	0.00%
2021/06/25	4.3	592.21	3.3	595.45	591.00	1	32,438	0.00%
2021/06/24	0.2	590.80	3.4	590.43	590.00	-3.2	32,754	-0.01%
2021/06/23	0.5	589.72	17.4	592.98	595.00	-16.9	33,092	-0.05%
2021/06/22	13.4	581.34	2	584.50	578.00	11.4	33,647	0.03%
2021/06/21	34.8	586.43	4.6	584.56	583.00	30.2	34,968	0.09%
2021/06/18	0.1	603.19	0.1	603.00	603.00	0	34,720	0.00%
2021/06/17	2.3	600.56	3.2	599.39	606.00	-0.8	34,743	0.00%
2021/06/16	5.4	605.81	1.3	606.05	605.00	4.1	35,540	0.01%
2021/06/15	4.3	608.00	7.1	608.13	609.00	-2.8	35,598	-0.01%
2021/06/11	2.2	602.37	5.2	602.50	602.00	-3.1	35,823	-0.01%
2021/06/10	3.3	592.80	6.8	594.42	599.00	-3.5	36,035	-0.01%
2021/06/09	3.4	583.87	0.1	586.00	586.00	3.3	36,016	0.01%
2021/06/08	1	592.92	6.7	592.96	589.00	-5.6	36,234	-0.02%
2021/06/07	6.1	589.51	4.1	593.91	592.00	2.1	36,918	0.01%
2021/06/04	2.4	592.00	4.3	592.21	595.00	-1.9	37,301	-0.01%
2021/06/03	2.1	598.43	8.6	598.69	596.00	-6.5	38,183	-0.02%
2021/06/02	0.5	595.13	2	595.00	595.00	-1.5	38,551	0.00%
2021/06/01	4.1	597.49	13.3	596.30	598.00	-9.2	39,517	-0.02%
2021/05/31	0.3	594.00	16.5	595.64	597.00	-16.2	40,346	-0.04%
2021/05/28	5.6	585.70	13.8	588.12	590.00	-8.2	40,639	-0.02%
2021/05/27	4.2	576.05	1	576.06	582.00	3.2	41,053	0.01%
2021/05/26	3	585.66	5	584.00	585.00	-2	41,879	0.00%
2021/05/25	0.6	580.52	20.3	579.88	583.00	-19.7	42,287	-0.05%
2021/05/24	2.3	570.04	0	0.00	568.00	2.3	42,837	0.01%
2021/05/21	4.2	569.81	13.8	571.32	573.00	-9.6	43,410	-0.02%
2021/05/20	6.4	564.49	12.1	564.08	567.00	-5.7	43,561	-0.01%
2021/05/19	6.1	568.35	9	568.95	567.00	-2.9	43,903	-0.01%
2021/05/18	13.3	565.84	35.5	565.78	572.00	-22.3	44,304	-0.05%
2021/05/17	5	550.31	8.7	549.65	549.00	-3.6	45,369	-0.01%
2021/05/14	5.9	555.92	6.4	556.06	557.00	-0.5	45,319	0.00%
2021/05/13	9.8	550.90	14.4	552.30	547.00	-4.6	45,467	-0.01%
2021/05/12	25	555.23	26.3	553.08	560.00	-1.3	45,166	0.00%
2021/05/11	44.6	574.52	2.2	574.65	571.00	42.3	44,280	0.10%
2021/05/10	19.4	590.49	3	591.00	589.00	16.4	44,416	0.04%
2021/05/07	1.3	592.72	15.3	596.06	599.00	-14	45,584	-0.03%
2021/05/06	8.3	584.87	5.5	587.42	587.00	2.8	46,722	0.01%
2021/05/05	12.1	587.88	3	586.67	585.00	9.1	47,208	0.02%
2021/05/04	9.8	587.81	6.5	588.72	591.00	3.3	48,387	0.01%
2021/05/03	18.2	590.84	4.2	590.10	588.00	14	49,264	0.03%
2021/04/29	1.7	605.38	5.1	606.00	600.00	-3.4	50,651	-0.01%
2021/04/28	10.4	602.62	2	602.04	602.00	8.3	51,603	0.02%
2021/04/27	1	608.00	8.2	607.42	610.00	-7.2	52,569	-0.01%
2021/04/26	5	605.01	10.8	606.46	610.00	-5.7	52,974	-0.01%
2021/04/23	1.1	597.90	22.2	597.12	602.00	-21.1	53,221	-0.04%
2021/04/22	15.1	593.84	12.3	592.74	591.00	2.9	54,289	0.01%
2021/04/21	23.8	595.05	11.1	597.72	592.00	12.7	54,977	0.02%
2021/04/20	11	598.59	6.1	599.00	602.00	5	55,381	0.01%
2021/04/19	14.7	603.17	2.1	603.57	603.00	12.6	55,639	0.02%
2021/04/16	19.9	606.63	11.3	607.35	610.00	8.6	56,050	0.02%
2021/04/15	4.1	613.01	16	615.91	619.00	-11.9	56,233	-0.02%
2021/04/14	8.2	605.26	4.4	607.63	612.00	3.8	56,528	0.01%
2021/04/13	4.6	605.79	7.6	608.96	605.00	-3.1	56,911	-0.01%
2021/04/12	14.5	605.56	4.3	605.77	605.00	10.1	57,051	0.02%
2021/04/09	7	614.29	1.3	611.22	610.00	5.7	57,321	0.01%
2021/04/08	9.3	607.46	11.4	610.85	613.00	-2.1	57,365	0.00%
2021/04/07	4.3	610.42	10.5	609.52	610.00	-6.2	57,737	-0.01%
2021/04/06	2.4	613.34	8.5	612.96	610.00	-6	57,660	-0.01%
2021/04/01	0.1	601.98	26.4	598.15	602.00	-26.3	57,368	-0.05%
2021/03/31	11.7	588.79	12	590.00	587.00	-0.3	56,856	0.00%
2021/03/30	5.4	595.97	19.2	598.31	597.00	-13.8	56,461	-0.02%
2021/03/29	3.5	599.58	15.6	599.01	599.00	-12.1	56,211	-0.02%
2021/03/26	13.3	585.29	20.1	588.00	590.00	-6.9	55,953	-0.01%
2021/03/25	25.7	574.51	20.1	573.24	575.00	5.5	55,920	0.01%
2021/03/24	84.7	576.97	9	577.79	576.00	75.6	55,457	0.14%
2021/03/23	8.4	595.87	19	597.73	594.00	-10.6	54,309	-0.02%
2021/03/22	17.5	589.32	6.1	590.23	593.00	11.5	54,686	0.02%
2021/03/19	45.2	593.08	16.8	594.89	591.00	28.4	54,782	0.05%
2021/03/18	7.2	603.77	4	606.00	602.00	3.1	54,107	0.01%
2021/03/17	23.4	606.15	15.1	606.35	604.00	8.3	54,378	0.02%
2021/03/16	11.4	609.49	7.2	610.58	613.00	4.2	54,428	0.01%
2021/03/15	8.4	611.86	5.9	610.47	611.00	2.5	54,533	0.00%
2021/03/12	8.1	614.48	11.2	614.41	614.00	-3.1	54,756	-0.01%
2021/03/11	10.2	602.71	16.1	605.70	609.00	-5.9	54,940	-0.01%
2021/03/10	12.3	596.94	21	597.19	597.00	-8.8	54,886	-0.02%
2021/03/09	29.9	589.28	7.4	591.17	595.00	22.5	54,812	0.04%
2021/03/08	9.4	603.41	7	604.00	598.00	2.4	54,509	0.00%
2021/03/05	74.7	592.39	31.1	595.60	601.00	43.6	54,407	0.08%
2021/03/04	39.6	606.82	9.1	607.11	601.00	30.5	55,072	0.06%
2021/03/03	11.5	610.79	11.1	607.79	622.00	0.4	54,495	0.00%
2021/03/02	7.9	616.31	3.3	615.22	609.00	4.6	54,173	0.01%
2021/02/26	78.8	612.13	5.2	613.34	606.00	73.6	53,964	0.14%
2021/02/25	9.7	632.68	2.3	632.26	635.00	7.4	52,692	0.01%
2021/02/24	36.5	628.75	9	628.00	625.00	27.5	52,607	0.05%
2021/02/23	21.8	638.52	24.5	638.57	641.00	-2.6	52,044	-0.01%
2021/02/22	27	654.80	52.8	657.70	650.00	-25.9	51,947	-0.05%
2021/02/19	16	652.43	7.1	649.92	652.00	8.9	52,176	0.02%
2021/02/18	11.8	660.82	7.3	661.01	660.00	4.5	52,545	0.01%
2021/02/17	29.5	664.43	54.3	663.88	663.00	-24.8	53,026	-0.05%
2021/02/05	14.8	636.54	39.1	634.15	632.00	-24.3	51,751	-0.05%
2021/02/04	17.3	625.58	10.5	624.57	627.00	6.9	51,532	0.01%
2021/02/03	19.8	636.53	18.9	635.43	630.00	0.9	51,372	0.00%
2021/02/02	49.8	631.50	22.2	630.55	632.00	27.6	51,141	0.05%
2021/02/01	31	600.61	19	594.57	611.00	12	50,489	0.02%
2021/01/29	41.7	599.13	16.6	608.91	591.00	25.1	49,869	0.05%
2021/01/28	49.5	601.07	40.8	600.84	601.00	8.8	48,943	0.02%
2021/01/27	20	618.83	8.8	615.44	615.00	11.2	47,962	0.02%
2021/01/26	36.1	622.17	27.5	617.39	617.00	8.6	47,470	0.02%
2021/01/25	52.8	635.00	23.3	632.79	633.00	29.5	46,362	0.06%
2021/01/22	109.8	656.20	83.3	653.33	649.00	26.5	45,606	0.06%	大買/
2021/01/21	32.4	658.29	26	662.04	673.00	6.4	44,212	0.01%
2021/01/20	23.5	643.23	19.3	641.56	647.00	4.2	43,140	0.01%
2021/01/19	14.8	623.47	16.5	621.51	627.00	-1.6	42,109	0.00%
2021/01/18	16.8	602.58	15.5	602.54	607.00	1.3	41,518	0.00%
2021/01/15	39.6	612.13	27.2	613.08	601.00	12.5	41,069	0.03%
2021/01/14	23.1	592.83	6.1	593.03	592.00	17	39,930	0.04%
2021/01/13	13.4	598.35	13.6	600.46	605.00	-0.2	39,145	0.00%
2021/01/12	16.5	589.06	5.1	590.95	591.00	11.4	38,521	0.03%
2021/01/11	26.4	578.90	15.1	578.10	584.00	11.4	38,259	0.03%
2021/01/08	18.5	576.21	15.5	578.82	580.00	3	38,224	0.01%
2021/01/07	10.5	561.67	13.2	560.68	565.00	-2.8	38,028	-0.01%
2021/01/06	16.1	549.18	18.1	551.66	549.00	-2	37,855	-0.01%
2021/01/05	2.2	537.55	4.2	540.45	542.00	-2	37,732	-0.01%
2021/01/04	6.1	535.04	7.9	537.05	536.00	-1.8	38,236	0.00%
2020/12/31	8	527.00	13.4	526.75	530.00	-5.4	38,602	-0.01%
2020/12/30	5.1	517.73	54.1	519.24	525.00	-49	38,818	-0.13%
2020/12/29	0.3	514.38	3.1	513.68	515.00	-2.8	38,642	-0.01%
2020/12/28	8	513.00	1.6	511.83	515.00	6.4	38,859	0.02%
2020/12/25	3.2	513.01	5.1	512.42	511.00	-1.8	38,996	0.00%
2020/12/24	2	509.50	2.1	509.53	510.00	-0.1	39,326	0.00%
2020/12/23	6.1	509.34	1	511.00	509.00	5.1	39,646	0.01%
2020/12/22	2.2	512.11	2	512.00	509.00	0.2	39,989	0.00%
2020/12/21	6.1	513.64	6.1	513.48	516.00	0	40,943	0.00%
2020/12/18	4.6	509.16	6	509.67	510.00	-1.4	41,123	0.00%
2020/12/17	12.3	509.78	2.1	513.38	508.00	10.2	41,059	0.02%
2020/12/16	10.1	512.71	12	513.83	512.00	-1.9	41,077	0.00%
2020/12/15	28.9	506.03	6	506.83	504.00	22.9	41,083	0.06%
2020/12/14	8.5	509.20	8.1	510.50	508.00	0.4	41,120	0.00%
2020/12/11	24.6	510.97	7	508.71	516.00	17.6	41,686	0.04%
2020/12/10	12.8	512.18	5.1	511.24	512.00	7.8	41,575	0.02%
2020/12/09	130.2	521.63	3.2	521.21	520.00	127	41,518	0.31%	大買/鉅額交易
2020/12/08	14.2	517.89	23.3	517.02	524.00	-9.1	41,368	-0.02%
2020/12/07	4.2	511.00	14.7	510.31	514.00	-10.5	41,273	-0.03%
2020/12/04	10.1	501.19	38	501.49	503.00	-28	41,210	-0.07%
2020/12/03	4	497.60	6	497.42	497.00	-2.1	40,753	-0.01%
2020/12/02	11	497.14	9.5	497.21	499.00	1.6	40,690	0.00%
2020/12/01	5.1	487.29	10	486.40	490.00	-4.9	40,613	-0.01%
2020/11/30	24	486.53	5	488.39	480.50	19	40,578	0.05%
2020/11/27	29.2	488.58	1	487.50	489.00	28.2	39,162	0.07%
2020/11/26	5.1	489.57	1	489.50	489.00	4.1	39,236	0.01%
2020/11/25	10.7	489.90	6.2	491.33	487.00	4.5	40,109	0.01%
2020/11/24	10.8	493.29	4	496.38	492.00	6.8	40,365	0.02%
2020/11/23	2.3	495.56	13	495.39	496.50	-10.7	40,657	-0.03%
2020/11/20	16.9	488.08	4.5	488.56	488.00	12.4	40,675	0.03%
2020/11/19	11.8	491.81	8	493.06	490.00	3.8	40,736	0.01%
2020/11/18	15	490.66	38	489.70	497.00	-23	40,806	-0.06%
2020/11/17	61.5	494.52	29.4	493.00	485.50	32.1	40,662	0.08%
2020/11/16	8.4	473.31	51.7	474.39	484.00	-43.4	40,705	-0.11%
2020/11/13	2.1	459.29	3.5	460.20	462.00	-1.3	39,864	0.00%
2020/11/12	1.1	458.91	10.3	462.25	458.00	-9.1	40,040	-0.02%
2020/11/11	4	455.73	9	455.83	457.00	-5	39,939	-0.01%
2020/11/10	11.5	452.07	1.4	452.23	451.00	10.1	39,717	0.03%
2020/11/09	2.2	457.17	12.3	457.86	458.50	-10.1	39,875	-0.03%
2020/11/06	2.1	453.46	15	452.36	452.50	-12.9	40,088	-0.03%
2020/11/05	1.2	450.07	7.4	449.47	451.00	-6.2	40,159	-0.02%
2020/11/04	6.9	445.65	9.1	448.38	450.00	-2.2	40,178	-0.01%
2020/11/03	21.2	440.61	9	439.89	441.00	12.2	40,162	0.03%
2020/11/02	9	432.36	6	430.17	435.50	3	40,339	0.01%
2020/10/30	13.1	435.38	11	434.14	432.00	2.1	40,567	0.01%
2020/10/29	21	437.48	1	437.00	437.00	20	40,460	0.05%
2020/10/28	8.4	444.26	4.1	445.06	444.00	4.3	41,043	0.01%
2020/10/27	5.3	447.78	1	446.52	447.00	4.3	41,462	0.01%
2020/10/26	6.4	451.59	1	451.50	450.00	5.4	42,280	0.01%
2020/10/23	2	452.25	1	454.50	452.00	1	43,453	0.00%
2020/10/22	2	450.75	5	452.40	455.00	-3	45,906	-0.01%
2020/10/21	3	453.67	1	455.00	453.00	2	47,165	0.00%
2020/10/20	3	453.67	1.3	454.77	451.00	1.7	48,141	0.00%
2020/10/19	3.1	454.29	8.1	455.22	457.50	-5	48,474	-0.01%
2020/10/16	8.2	452.03	4	453.75	449.00	4.2	48,628	0.01%
2020/10/15	25	454.48	10	455.10	453.00	15	48,917	0.03%
2020/10/14	10.6	458.41	8.9	457.87	459.00	1.7	48,833	0.00%
2020/10/13	13	461.46	16	460.94	462.00	-3	49,248	-0.01%
2020/10/12	16	459.38	65.5	458.86	460.00	-49.5	49,622	-0.10%
2020/10/08	3	451.84	36.1	451.79	453.00	-33.1	49,767	-0.07%
2020/10/07	10	441.35	36	440.28	443.00	-26	49,781	-0.05%
2020/10/06	1	438.00	11	439.18	439.50	-10	49,865	-0.02%
2020/10/05	3.1	433.84	8	436.00	432.50	-4.9	50,282	-0.01%
2020/09/30	9.5	433.16	3	433.50	433.00	6.5	50,324	0.01%
2020/09/29	13	432.12	5	431.00	431.00	8	50,380	0.02%
2020/09/28	6.1	427.94	12.4	428.50	431.50	-6.3	50,826	-0.01%
2020/09/25	25	424.36	131	424.56	424.00	-106	51,210	-0.21%	大賣/鉅額交易
2020/09/24	72.1	425.29	3	427.00	423.00	69.1	51,452	0.13%
2020/09/23	20	434.35	2.5	433.62	433.50	17.5	50,700	0.03%
2020/09/22	32.1	437.27	9	437.44	437.00	23.1	50,432	0.05%
2020/09/21	10	442.45	5	444.20	440.00	5	50,647	0.01%
2020/09/18	16	446.25	4	445.25	444.00	12	50,933	0.02%
2020/09/17	18	451.83	9.2	451.20	448.50	8.8	50,962	0.02%
2020/09/16	13	459.27	49	458.54	458.00	-36	50,951	-0.07%
2020/09/15	11.1	446.09	14	444.93	445.00	-2.9	50,504	-0.01%
2020/09/14	2	440.25	19	439.50	441.00	-17	50,656	-0.03%
2020/09/11	5	435.40	8	433.81	436.50	-3	50,490	-0.01%
2020/09/10	1	431.50	5	433.60	435.00	-4	50,494	-0.01%
2020/09/09	12.2	424.95	22	424.91	427.00	-9.9	50,519	-0.02%
2020/09/08	1.1	430.57	5	430.00	431.00	-4	50,694	-0.01%
2020/09/07	12.1	428.21	1	425.54	426.00	11	51,064	0.02%
2020/09/04	17	429.32	3	428.33	429.00	14	51,367	0.03%
2020/09/03	0	0.00	8	437.88	436.00	-8	51,266	-0.02%
2020/09/02	11	436.09	3	433.67	433.00	8	51,290	0.02%
2020/09/01	3	429.83	4	431.63	435.00	-1	51,547	0.00%
2020/08/31	11	432.14	4	436.57	426.50	7	51,639	0.01%
2020/08/28	26	436.19	5	435.90	435.00	21	51,059	0.04%
2020/08/27	13.2	448.12	13	450.19	444.00	0.2	51,199	0.00%
2020/08/26	5.2	438.33	16	439.03	442.00	-10.9	50,729	-0.02%
2020/08/25	5.4	434.57	10	433.55	434.50	-4.6	50,673	-0.01%
2020/08/24	4	430.75	16	432.38	428.00	-12	51,403	-0.02%
2020/08/21	8	422.00	6.3	426.40	424.50	1.7	51,070	0.00%
2020/08/20	37.2	417.10	17.5	416.69	415.00	19.7	50,767	0.04%
2020/08/19	7.1	430.49	3.2	433.04	427.50	3.8	50,082	0.01%
2020/08/18	5.2	434.39	8	436.61	433.00	-2.9	50,005	-0.01%
2020/08/17	2	432.00	5	431.60	435.00	-3	49,980	-0.01%
2020/08/14	6.4	425.87	2	424.75	427.00	4.4	49,928	0.01%
2020/08/13	4	426.75	8	427.75	429.00	-4	50,082	-0.01%
2020/08/12	27	420.19	14.2	420.59	419.00	12.8	50,197	0.03%
2020/08/11	4.3	432.06	2	432.25	429.00	2.3	50,744	0.00%
2020/08/10	7.3	436.22	14	436.46	435.50	-6.7	50,878	-0.01%
2020/08/07	6.2	431.53	4	430.63	433.00	2.2	50,848	0.00%
2020/08/06	7	434.07	13	435.54	435.00	-6	50,674	-0.01%
2020/08/05	9.1	429.51	9	429.33	429.00	0.1	50,858	0.00%
2020/08/04	7.2	421.25	10	421.95	425.50	-2.8	50,551	-0.01%
2020/08/03	38.1	419.03	8	417.88	416.00	30.1	50,403	0.06%
2020/07/31	20.1	427.56	3.1	427.91	425.50	17	49,593	0.03%
2020/07/30	12.1	435.37	14.1	432.70	434.00	-2	49,333	0.00%
2020/07/29	32	425.20	19.1	422.72	422.00	12.9	48,572	0.03%
2020/07/28	68.4	451.73	71.7	449.71	435.00	-3.3	48,340	-0.01%
2020/07/27	13.1	422.70	39.4	422.40	424.50	-26.3	46,492	-0.06%
2020/07/24	20.1	387.75	14.1	390.51	386.00	6	45,576	0.01%
2020/07/23	20	381.13	2.1	382.02	381.50	18	44,756	0.04%
2020/07/22	10	383.65	8	383.50	384.00	2	44,645	0.00%
2020/07/21	21.1	381.48	26.1	379.42	383.00	-5	44,350	-0.01%
2020/07/20	11	366.86	9	366.39	366.00	2	43,940	0.00%
2020/07/17	24.2	364.17	17	363.56	367.00	7.2	43,931	0.02%
2020/07/16	32	357.80	22	355.10	357.50	10	43,861	0.02%
2020/07/15	20.1	365.02	6.4	367.64	363.00	13.7	43,415	0.03%
2020/07/14	10.4	359.01	6.2	361.18	363.50	4.2	44,130	0.01%
2020/07/13	5.2	352.68	25.3	352.37	354.50	-20.1	43,900	-0.05%
2020/07/10	4.1	348.99	10.6	349.02	348.50	-6.6	44,021	-0.01%
2020/07/09	6.2	344.51	5	345.10	345.00	1.2	43,822	0.00%
2020/07/08	10.1	341.39	10	339.90	341.00	0.1	43,601	0.00%
2020/07/07	6.3	341.06	86	340.83	338.50	-79.8	43,544	-0.18%
2020/07/06	4	334.50	11	335.36	338.00	-7	43,022	-0.02%
2020/07/03	1	327.00	37	328.59	329.50	-36	42,699	-0.08%
2020/07/02	4.1	321.15	14	320.11	322.00	-9.9	42,624	-0.02%
2020/07/01	0	0.00	8.1	316.76	317.50	-8.1	42,988	-0.02%
2020/06/30	30.1	312.42	2	313.50	313.00	28.1	43,237	0.06%
2020/06/29	44	311.58	9	311.44	312.00	35	43,234	0.08%
2020/06/24	3.1	316.54	25	318.82	317.50	-22	43,110	-0.05%
2020/06/23	0	0.00	2	315.25	315.00	-2	43,353	0.00%
2020/06/22	19	313.82	1.5	314.67	312.00	17.5	43,544	0.04%
2020/06/19	31	312.58	5	313.60	314.50	26	44,245	0.06%
2020/06/18	9	313.72	0	0.00	314.50	9	44,808	0.02%
2020/06/17	15	314.57	11	315.45	315.00	4	45,596	0.01%
2020/06/16	11	315.32	12	314.75	315.00	-1	47,647	0.00%
2020/06/15	22	312.45	2.1	310.74	309.50	19.9	49,714	0.04%
2020/06/12	19	315.42	17	315.32	316.00	2	50,819	0.00%
2020/06/11	7.1	321.91	8	319.69	320.50	-0.9	52,072	0.00%
2020/06/10	11.1	321.37	18	320.89	322.50	-7	52,966	-0.01%
2020/06/09	6.1	316.95	18	316.81	319.00	-11.9	54,797	-0.02%
2020/06/08	14.2	317.40	23	316.87	318.00	-8.8	56,080	-0.02%
2020/06/05	8.1	308.89	21	310.26	311.50	-13	56,277	-0.02%
2020/06/04	6.5	305.15	14	305.07	306.00	-7.5	56,760	-0.01%
2020/06/03	2	300.75	30	299.73	301.00	-28	57,448	-0.05%
2020/06/02	2.1	296.27	7	296.86	296.50	-5	57,219	-0.01%
2020/06/01	0.1	296.00	7	295.57	295.50	-6.9	57,437	-0.01%
2020/05/29	20.1	291.06	0	0.00	292.00	20.1	57,556	0.03%
2020/05/28	6	294.25	1	293.50	294.00	5	57,055	0.01%
2020/05/27	0	0.00	3	296.50	296.50	-3	57,910	-0.01%
2020/05/26	5.1	296.69	22	296.34	295.50	-17	58,540	-0.03%
2020/05/25	7.1	289.90	12	291.08	292.00	-4.9	58,984	-0.01%
2020/05/22	15.3	291.96	9	293.39	292.00	6.3	59,140	0.01%
2020/05/21	6.2	297.19	16	297.09	297.50	-9.9	59,165	-0.02%
2020/05/20	3.2	292.44	6	292.83	294.00	-2.9	59,029	0.00%
2020/05/19	6	292.25	6	292.33	291.50	0	58,934	0.00%
2020/05/18	53	291.17	28	290.95	290.00	25	58,727	0.04%
2020/05/15	18.5	297.16	9	297.28	298.00	9.5	58,342	0.02%
2020/05/14	14	293.54	2	293.75	293.00	12	57,899	0.02%
2020/05/13	10	294.40	5	295.70	297.00	5	57,612	0.01%
2020/05/12	21.1	296.50	1	298.00	295.00	20.1	57,555	0.03%
2020/05/11	8	300.69	2	300.00	301.00	6	57,315	0.01%
2020/05/08	3	297.17	2	298.25	297.50	1	57,295	0.00%
2020/05/07	5	297.10	3	298.17	297.50	2	57,269	0.00%
2020/05/06	14	294.11	1	296.00	296.00	13	57,288	0.02%
2020/05/05	18	296.56	7	297.00	295.50	11	57,205	0.02%
2020/05/04	27	295.41	2	295.75	295.00	25	57,424	0.04%
2020/04/30	17	303.65	20	304.00	304.50	-3	57,096	-0.01%
2020/04/29	6	300.17	15	299.93	299.00	-9	57,168	-0.02%
2020/04/28	15	296.47	5	295.80	296.50	10	57,474	0.02%
2020/04/27	6	297.68	4	297.88	298.00	2	58,939	0.00%
2020/04/24	10	294.55	7	295.36	294.00	3	58,841	0.01%
2020/04/23	3.5	295.86	7	297.64	295.50	-3.5	59,274	-0.01%
2020/04/22	8	292.63	2	291.50	294.00	6	59,536	0.01%
2020/04/21	17	297.00	19	296.16	295.00	-2	59,623	0.00%
2020/04/20	28	304.45	4.3	304.65	304.00	23.7	59,103	0.04%
2020/04/17	15	304.43	33	303.95	306.50	-18	58,925	-0.03%
2020/04/16	8	286.63	10	286.95	286.50	-2	57,438	0.00%
2020/04/15	4	287.25	23	287.35	287.50	-19	57,166	-0.03%
2020/04/14	7	284.07	14	283.96	285.00	-7	56,872	-0.01%
2020/04/13	5	279.50	1	278.50	278.50	4	56,906	0.01%
2020/04/10	20	279.98	0	0.00	279.50	20	57,291	0.03%
2020/04/09	24	287.48	7.5	285.63	283.00	16.5	57,534	0.03%
2020/04/08	2	285.00	20	284.63	285.00	-18	57,603	-0.03%
2020/04/07	9	282.83	17	282.74	283.00	-8	57,355	-0.01%
2020/04/06	9	271.39	41.1	274.05	275.50	-32.1	56,901	-0.06%
2020/04/01	19.2	273.48	13.1	274.18	271.50	6.1	56,240	0.01%
2020/03/31	8	272.06	21	273.12	274.00	-13	55,690	-0.02%
2020/03/30	34	266.27	7	265.14	267.50	27	55,081	0.05%
2020/03/27	31.1	277.58	5	281.90	273.00	26.1	54,487	0.05%
2020/03/26	22	279.73	42	278.44	280.00	-20	53,785	-0.04%
2020/03/25	13	277.54	22	278.30	277.00	-9	54,341	-0.02%
2020/03/24	9	269.94	60.5	268.24	267.50	-51.5	53,932	-0.10%
2020/03/23	29	258.43	17.3	258.75	255.00	11.8	53,228	0.02%
2020/03/20	41.2	263.86	38	265.64	270.00	3.2	52,635	0.01%
2020/03/19	53.1	246.18	72	247.22	248.00	-18.9	50,567	-0.04%
2020/03/18	58.2	264.66	9	264.28	260.00	49.2	48,859	0.10%
2020/03/17	65.5	269.02	38.2	269.03	268.00	27.3	47,783	0.06%
2020/03/16	111.2	282.59	16.5	280.95	276.50	94.7	46,285	0.20%	大買/
2020/03/13	74.2	275.38	46.1	283.91	290.00	28	44,900	0.06%
2020/03/12	63.2	291.95	48	295.82	294.00	15.2	42,791	0.04%
2020/03/11	13	305.54	7	308.64	302.00	6	41,198	0.01%
2020/03/10	34.2	304.97	12	302.08	307.00	22.2	40,739	0.05%
2020/03/09	70	307.43	8	307.44	305.50	62	39,966	0.16%
2020/03/06	7	316.07	4	316.13	315.00	3	38,915	0.01%
2020/03/05	14	324.18	8	324.56	323.00	6	38,459	0.02%
2020/03/04	1	320.50	17	319.38	320.50	-16	38,344	-0.04%
2020/03/03	4	317.63	8	318.06	317.50	-4	37,946	-0.01%
2020/03/02	20	310.18	25	309.86	311.00	-5	37,427	-0.01%
2020/02/27	12	316.96	3	316.00	316.00	9	37,785	0.02%
2020/02/26	7	317.64	2	319.75	318.50	5	37,092	0.01%
2020/02/25	3.1	321.55	8	321.38	322.00	-4.9	36,497	-0.01%
2020/02/24	6	320.25	1	320.50	320.00	5	36,363	0.01%
2020/02/21	0	0.00	1	325.50	325.00	-1	36,043	0.00%
2020/02/20	3	325.67	1	328.00	325.50	2	36,190	0.01%
2020/02/19	6.3	324.46	5	326.50	326.50	1.3	36,052	0.00%
2020/02/18	13.3	324.17	5	323.70	322.00	8.3	35,887	0.02%
2020/02/17	3	331.00	14	331.39	331.50	-11	35,121	-0.03%
2020/02/14	6	335.42	19	335.95	335.00	-13	35,159	-0.04%
2020/02/13	3.1	336.48	1	336.00	335.00	2.1	35,169	0.01%
2020/02/12	6	334.92	4	335.38	335.00	2	35,375	0.01%
2020/02/11	15	331.97	3	331.83	331.50	12	35,176	0.03%
2020/02/10	5	321.00	1.5	323.83	327.50	3.5	35,189	0.01%
2020/02/07	2	329.50	0	0.00	328.00	2	35,047	0.01%
2020/02/06	0	0.00	3	331.00	332.50	-3	35,103	-0.01%
2020/02/05	6	328.67	4	328.25	327.50	2	35,363	0.01%
2020/02/04	5	323.10	17	321.26	325.00	-12	35,255	-0.03%
2020/02/03	27	314.87	6	313.08	315.00	21	35,073	0.06%
2020/01/31	14.2	321.15	4	322.13	320.00	10.2	34,623	0.03%
2020/01/30	34.2	321.02	46.4	319.58	316.50	-12.3	34,194	-0.04%
2020/01/20	6	333.42	0	0.00	333.00	6	32,441	0.02%
2020/01/17	15	333.50	2	332.25	333.00	13	32,276	0.04%
2020/01/16	13.1	334.32	3	333.50	334.50	10.1	31,895	0.03%
2020/01/15	13	341.19	7.1	342.28	340.00	5.9	31,453	0.02%
2020/01/14	3.1	345.04	6.3	345.52	346.00	-3.2	31,096	-0.01%
2020/01/13	5	340.60	15	341.83	341.50	-10	31,170	-0.03%
2020/01/10	4	337.63	5	338.70	339.50	-1	31,411	0.00%
2020/01/09	2	336.25	111	336.45	337.50	-109	31,631	-0.34%	大賣/鉅額交易
2020/01/08	2	332.25	14.1	331.21	329.50	-12.1	31,778	-0.04%
2020/01/07	13	329.04	12	331.08	329.50	1	31,785	0.00%
2020/01/06	12.1	332.88	1	333.00	332.00	11.1	31,715	0.03%
2020/01/03	15	341.53	3	341.67	339.50	12	31,540	0.04%
2020/01/02	12	337.79	9	337.56	339.00	3	31,430	0.01%
2019/12/31	6	331.67	4	332.75	331.00	2	31,193	0.01%
2019/12/30	0	0.00	1	338.50	334.50	-1	31,399	0.00%
2019/12/27	4.1	337.04	102	337.50	338.00	-97.9	31,572	-0.31%	大賣/
2019/12/26	5	333.10	1	333.00	333.00	4	31,782	0.01%
2019/12/25	14	332.14	9.9	332.23	333.00	4.1	32,786	0.01%
2019/12/24	4	332.50	1	334.00	332.00	3	33,269	0.01%
2019/12/23	6	330.67	3	332.33	334.00	3	33,544	0.01%
2019/12/20	19.1	330.40	15	329.63	329.00	4.1	33,452	0.01%
2019/12/19	41.5	339.20	4	340.50	335.00	37.5	32,420	0.12%
2019/12/18	9.9	342.97	1	343.50	344.50	8.9	31,724	0.03%
2019/12/17	8.5	340.93	3	342.34	345.00	5.5	31,795	0.02%
2019/12/16	3	336.67	2	337.25	336.00	1	31,536	0.00%
2019/12/13	6.2	339.00	8.5	341.52	339.00	-2.3	31,772	-0.01%
2019/12/12	9.1	329.95	15.1	330.01	331.50	-6	31,264	-0.02%
2019/12/11	1	317.50	6	317.25	319.00	-5	30,929	-0.02%
2019/12/10	2	314.00	2	315.00	313.50	0	30,843	0.00%
2019/12/09	0.1	316.00	4	315.50	316.00	-4	31,103	-0.01%
2019/12/06	1	315.00	1	314.50	313.00	0	31,204	0.00%
2019/12/05	2.1	311.02	10	311.50	312.00	-8	31,196	-0.03%
2019/12/04	4	304.50	0	0.00	306.00	4	31,045	0.01%
2019/12/03	2	305.25	1	307.00	307.00	1	31,433	0.00%
2019/12/02	14	306.96	2	307.50	307.50	12	31,397	0.04%
2019/11/29	4	305.75	13	306.62	305.00	-9	31,426	-0.03%
2019/11/28	2	310.00	1	309.00	309.50	1	31,154	0.00%
2019/11/27	1	311.00	4	309.63	311.00	-3	31,422	-0.01%
2019/11/26	2	309.50	3	309.33	307.00	-1	31,441	0.00%
2019/11/25	6	309.42	2.2	309.45	307.00	3.8	30,007	0.01%
2019/11/22	4	308.75	1	309.51	309.00	3	30,519	0.01%
2019/11/21	8	308.44	3	309.50	311.00	5	30,634	0.02%
2019/11/19	2	312.00	11	313.59	315.00	-9	30,394	-0.03%
2019/11/18	0	0.00	3.4	308.92	311.00	-3.4	30,206	-0.01%
2019/11/15	0	0.00	4	306.25	307.00	-4	30,227	-0.01%
2019/11/14	1	304.00	1	303.50	303.50	0	30,148	0.00%
2019/11/13	0.1	305.00	2	303.50	304.00	-1.9	30,309	-0.01%
2019/11/12	2	303.30	0	0.00	305.00	2	30,466	0.01%
2019/11/11	7	302.00	6	302.75	301.00	1	30,761	0.00%
2019/11/08	1	306.00	1	306.50	305.50	0	30,561	0.00%
2019/11/07	9	308.22	20.3	309.23	309.00	-11.3	30,497	-0.04%
2019/11/06	5	309.80	2.4	310.02	311.00	2.6	30,521	0.01%
2019/11/05	5.1	308.65	15	309.03	310.50	-9.9	30,643	-0.03%
2019/11/04	5	304.50	11	306.50	307.00	-6	31,085	-0.02%
2019/11/01	5	297.70	20.4	298.96	299.00	-15.4	31,197	-0.05%
2019/10/31	5.1	300.39	1	300.50	298.50	4	31,595	0.01%
2019/10/30	1	297.00	1	298.50	299.50	0	31,413	0.00%
2019/10/29	4	297.13	3.1	297.53	298.50	0.9	31,401	0.00%
2019/10/28	0	0.00	3	294.50	294.50	-3	31,168	-0.01%
2019/10/25	3	293.33	3	293.33	293.50	0	31,126	0.00%
2019/10/24	0.1	293.50	0	0.00	293.00	0.1	31,088	0.00%
2019/10/23	3	292.33	4	291.75	293.00	-1	31,111	0.00%
2019/10/21	10	289.50	8	289.13	290.00	2	31,083	0.01%
2019/10/18	21	292.48	9	292.56	293.00	12	31,031	0.04%
2019/10/17	8	293.19	17	293.79	293.50	-9	31,275	-0.03%
2019/10/16	12	294.67	2	296.50	296.50	10	30,951	0.03%
2019/10/15	6	293.83	7	294.29	293.50	-1	30,706	0.00%
2019/10/14	7	290.21	9.1	290.22	290.00	-2.1	30,429	-0.01%
2019/10/09	6	282.67	0	0.00	282.00	6	30,147	0.02%
2019/10/08	0	286.00	12	284.58	286.50	-12	29,959	-0.04%
2019/10/07	4	278.50	1	278.00	278.00	3	29,891	0.01%
2019/10/04	3	277.67	1	276.00	276.50	2	29,996	0.01%
2019/10/03	7	274.86	2.1	275.82	276.50	4.9	29,684	0.02%
2019/10/02	0.1	279.50	6	280.08	279.50	-5.9	29,616	-0.02%
2019/10/01	3.3	277.08	17.3	278.40	280.00	-14	29,510	-0.05%
2019/09/27	2	271.50	4	271.88	272.00	-2	28,606	-0.01%
2019/09/26	10	267.50	1	268.96	268.00	9	28,410	0.03%
2019/09/25	0.1	265.50	3	263.50	266.00	-2.9	28,314	-0.01%
2019/09/24	5	263.00	1	265.00	265.00	4	29,068	0.01%
2019/09/23	2	264.00	1	264.00	264.00	1	29,096	0.00%
2019/09/20	1	265.50	3	265.67	264.00	-2	29,578	-0.01%
2019/09/19	11	266.23	0	0.00	265.00	11	29,307	0.04%
2019/09/18	3	267.33	26	268.60	267.00	-23	29,362	-0.08%
2019/09/17	2	265.50	25	265.48	265.00	-23	29,290	-0.08%
2019/09/16	1	264.50	13	265.19	265.50	-12	29,849	-0.04%
2019/09/12	6.3	262.10	10	262.50	262.50	-3.7	29,936	-0.01%
2019/09/11	9	262.22	5	263.00	263.00	4	30,339	0.01%
2019/09/10	16	261.81	0.2	262.00	261.50	15.8	30,212	0.05%
2019/09/09	0.1	264.50	14	265.04	265.00	-14	30,573	-0.05%
2019/09/06	11	264.91	19.1	263.89	263.50	-8.1	30,818	-0.03%
2019/09/05	0	0.00	35	262.54	263.00	-35	30,945	-0.11%
2019/09/04	0	0.00	16	257.03	257.50	-16	30,627	-0.05%
2019/09/03	6	254.17	0	0.00	254.00	6	30,784	0.02%
2019/09/02	5	257.10	18	257.06	257.50	-13	30,944	-0.04%
2019/08/30	1	256.54	11	256.86	259.00	-10	31,277	-0.03%
2019/08/29	0	0.00	1	253.00	254.00	-1	31,177	0.00%
2019/08/27	4	249.63	0	0.00	250.00	4	31,523	0.01%
2019/08/26	7	248.93	6	250.00	248.50	1	31,453	0.00%
2019/08/23	3	253.50	0	0.00	254.00	3	31,400	0.01%
2019/08/22	2	255.00	4	257.00	254.00	-2	31,606	-0.01%
2019/08/21	0	0.00	3	255.00	254.50	-3	32,828	-0.01%
2019/08/20	5	253.50	2	254.00	254.50	3	33,082	0.01%
2019/08/19	0	0.00	3	252.50	252.00	-3	33,349	-0.01%
2019/08/16	5	249.70	5	250.40	250.00	0	33,926	0.00%
2019/08/15	5	247.20	2	247.50	248.00	3	34,080	0.01%
2019/08/14	14	252.39	4	252.00	249.50	10	34,953	0.03%
2019/08/13	11	247.86	1	248.50	246.50	10	35,018	0.03%
2019/08/12	6	252.75	0	0.00	251.00	6	35,277	0.02%
2019/08/08	3	250.83	5	252.60	253.50	-2	35,408	-0.01%
2019/08/07	15	248.87	1	248.00	248.00	14	35,527	0.04%
2019/08/06	10	243.40	9	246.22	248.50	1	35,787	0.00%
2019/08/05	9	249.00	0	0.00	246.50	9	35,281	0.03%
2019/08/02	9.3	251.60	1.1	251.18	251.50	8.2	34,733	0.02%
2019/08/01	30	256.27	1	256.00	256.50	29	34,392	0.08%
2019/07/31	7.1	258.87	0	0.00	259.50	7.1	34,318	0.02%
2019/07/29	1.1	261.00	0	0.00	261.00	1.1	34,388	0.00%
2019/07/26	2	262.00	0	0.00	261.00	2	34,594	0.01%
2019/07/25	1	263.00	1	264.00	265.00	0	34,705	0.00%
2019/07/24	1	265.50	1	264.00	265.00	0	34,761	0.00%
2019/07/23	1	264.00	4	264.50	264.00	-3	34,884	-0.01%
2019/07/22	3	263.00	19	263.16	264.00	-16	35,188	-0.05%
2019/07/19	2	260.25	16	260.41	259.00	-14	35,203	-0.04%
2019/07/18	2	254.00	3	253.83	254.00	-1	34,649	0.00%
2019/07/17	2	252.75	5	253.40	252.00	-3	34,724	-0.01%
2019/07/16	4	256.00	1	256.00	256.00	3	34,713	0.01%
2019/07/15	5	252.80	7	252.57	254.50	-2	35,101	-0.01%
2019/07/12	0	0.00	11	250.50	250.50	-11	35,239	-0.03%
2019/07/11	0	0.00	12	248.79	250.00	-12	35,478	-0.03%
2019/07/10	0	0.00	4	245.50	247.00	-4	35,287	-0.01%
2019/07/09	8	241.88	3	242.00	242.00	5	35,176	0.01%
2019/07/08	6	240.92	2	241.25	242.50	4	35,128	0.01%
2019/07/05	2	242.00	1	243.00	243.00	1	35,080	0.00%
2019/07/04	6	244.58	2	244.75	244.00	4	35,130	0.01%
2019/07/03	6.5	242.69	0	0.00	242.50	6.5	35,211	0.02%
2019/07/02	0	0.00	7	248.79	249.00	-7	35,473	-0.02%
2019/07/01	1	247.02	24	247.50	248.50	-23	35,486	-0.06%
2019/06/28	1	240.50	2	239.00	239.00	-1	34,784	0.00%
2019/06/27	2	237.50	5	238.80	240.50	-3	34,940	-0.01%
2019/06/26	22	234.98	2	235.50	234.50	20	34,710	0.06%
2019/06/25	21	239.74	1	238.00	238.50	20	34,483	0.06%
2019/06/24	13	240.96	0	0.00	241.00	13	34,384	0.04%
2019/06/21	16	247.84	44	247.76	248.50	-28	33,994	-0.08%
2019/06/20	2	242.25	8	245.00	245.00	-6	33,296	-0.02%
2019/06/19	0	0.00	8	242.19	244.00	-8	33,047	-0.02%
2019/06/18	1	234.50	0	236.00	235.50	1	32,647	0.00%
2019/06/17	11	232.05	4	232.25	233.00	7	32,554	0.02%
2019/06/14	24	236.15	5	237.40	236.00	19	31,946	0.06%
2019/06/13	3.1	241.02	1	242.50	240.00	2.1	31,861	0.01%
2019/06/12	9	246.17	1	247.00	246.00	8	31,873	0.03%
2019/06/11	1	240.00	8	243.00	244.50	-7	31,664	-0.02%
2019/06/10	0	0.00	5	237.80	240.00	-5	31,473	-0.02%
2019/06/06	16	230.06	3	230.67	232.00	13	31,277	0.04%
2019/06/05	8	235.69	0	0.00	235.00	8	31,087	0.03%
2019/06/04	13	233.19	0	0.00	233.00	13	30,971	0.04%
2019/06/03	3	236.50	2	234.25	238.00	1	30,849	0.00%
2019/05/31	3	236.83	4	235.88	235.50	-1	30,672	0.00%
2019/05/29	3	229.33	7	228.57	229.50	-4	30,468	-0.01%
2019/05/28	12	231.21	3	231.17	230.50	9	30,613	0.03%
2019/05/27	9	231.89	0	0.00	231.00	9	29,435	0.03%
2019/05/24	2.1	231.60	10	232.50	233.00	-7.9	29,245	-0.03%
2019/05/23	38.5	230.88	0	0.00	230.00	38.5	29,012	0.13%
2019/05/22	6	238.25	3	239.67	238.00	3	28,597	0.01%
2019/05/21	20	234.28	4	234.00	234.00	16	28,528	0.06%
2019/05/20	16.1	239.07	0	239.50	238.00	16.1	27,471	0.06%
2019/05/17	26	242.81	3	247.00	241.50	23	27,101	0.08%
2019/05/16	14.2	246.95	0	0.00	247.00	14.2	26,831	0.05%
2019/05/15	0	0.00	1	251.50	249.00	-1	26,730	0.00%
2019/05/14	2	250.50	11	250.09	248.50	-9	26,593	-0.03%
2019/05/13	5	251.40	2	251.00	250.50	3	26,332	0.01%
2019/05/10	16	255.69	0	0.00	256.00	16	27,166	0.06%
2019/05/09	16	256.63	0	0.00	256.50	16	27,602	0.06%
2019/05/08	1	260.50	1	261.50	260.00	0	27,727	0.00%
2019/05/07	1	262.50	2.3	261.61	262.50	-1.3	27,735	0.00%
2019/05/06	5	258.30	1.3	258.85	259.00	3.7	28,085	0.01%
2019/05/03	1	263.50	6	262.75	265.00	-5	27,979	-0.02%
2019/05/02	1	259.00	0	0.00	259.00	1	27,760	0.00%
2019/04/30	0	0.00	0	259.00	259.00	0	27,790	0.00%
2019/04/29	0	0.00	5	260.00	259.50	-5	27,717	-0.02%
2019/04/26	12	260.04	1	259.50	260.00	11	28,026	0.04%
2019/04/24	3	267.67	6	269.00	269.00	-3	27,530	-0.01%
2019/04/23	1	267.50	2.1	267.48	268.00	-1.1	27,738	0.00%
2019/04/22	0.1	265.00	0	0.00	266.00	0.1	27,610	0.00%
2019/04/19	1	267.50	3	269.33	264.50	-2	27,662	-0.01%
2019/04/18	3	264.83	10	264.65	264.50	-7	27,265	-0.03%
2019/04/17	2.1	261.43	18	260.78	261.50	-15.9	27,403	-0.06%
2019/04/16	0	0.00	1.2	256.87	257.00	-1.2	27,151	0.00%
2019/04/15	0	0.00	1	255.50	255.50	-1	27,414	0.00%
2019/04/11	1	252.50	0	0.00	252.00	1	28,568	0.00%
2019/04/10	0	0.00	3	253.33	254.00	-3	28,702	-0.01%
2019/04/09	0	0.00	5	252.20	254.00	-5	28,762	-0.02%
2019/04/08	0	0.00	7	251.50	253.00	-7	28,748	-0.02%
2019/04/03	0	0.00	14	248.29	246.50	-14	28,270	-0.05%
2019/04/02	12	247.50	2	248.00	246.00	10	28,177	0.04%
2019/03/29	5	242.20	4	243.88	245.50	1	27,657	0.00%
2019/03/28	1	242.00	0	0.00	242.00	1	27,912	0.00%
2019/03/27	2.4	241.71	0	0.00	241.50	2.4	28,265	0.01%
2019/03/26	1	243.00	0	0.00	244.00	1	28,279	0.00%
2019/03/25	8	241.63	6	242.42	241.50	2	28,450	0.01%
2019/03/22	2	248.25	7	246.57	248.50	-5	28,447	-0.02%
2019/03/21	0	0.00	4.3	244.38	245.50	-4.3	28,709	-0.01%
2019/03/20	0	0.00	4	241.75	242.00	-4	28,808	-0.01%
2019/03/19	2	239.50	2	239.50	240.50	0	28,867	0.00%
2019/03/18	0	0.00	4	240.00	241.00	-4	29,082	-0.01%
2019/03/15	0	0.00	8	238.31	239.00	-8	28,958	-0.03%
2019/03/13	0	0.00	1	237.00	237.00	-1	29,199	0.00%
2019/03/12	1	233.50	4	236.00	235.50	-3	29,571	-0.01%
2019/03/11	4	228.75	0	0.00	230.50	4	29,841	0.01%
2019/03/08	6	229.75	2	230.00	230.00	4	30,210	0.01%
2019/03/07	3	233.83	0	0.00	234.00	3	30,772	0.01%
2019/03/06	1.6	234.63	1	233.50	234.00	0.6	31,226	0.00%
2019/03/05	3	233.17	0	0.00	233.00	3	31,294	0.01%
2019/03/04	2	235.25	0	0.00	235.50	2	31,360	0.01%
2019/02/27	5.1	237.63	0	0.00	239.00	5.1	31,209	0.02%
2019/02/26	1	238.00	12	238.42	239.50	-11	30,872	-0.04%
2019/02/25	19	238.21	22	238.43	238.00	-3	30,829	-0.01%
2019/02/22	0.2	236.50	1	235.50	236.50	-0.8	31,016	0.00%
2019/02/21	1.1	235.55	7	235.93	236.50	-5.9	31,342	-0.02%
2019/02/20	3	232.83	8	232.88	234.50	-5	31,595	-0.02%
2019/02/18	1	230.00	2	229.50	230.00	-1	31,959	0.00%
2019/02/15	1	227.50	0	0.00	227.00	1	32,010	0.00%
2019/02/14	20	227.50	1	227.00	227.00	19	32,239	0.06%
2019/02/13	2	230.25	1	229.00	229.00	1	32,233	0.00%
2019/02/12	0	0.00	5	230.00	230.00	-5	32,143	-0.02%
2019/02/11	2	227.50	23	228.22	228.00	-21	32,066	-0.07%
2019/01/30	7	220.64	5	221.00	221.00	2	31,335	0.01%
2019/01/29	12	222.96	0	0.00	222.50	12	31,098	0.04%
2019/01/28	0	0.00	12	228.13	229.00	-12	30,837	-0.04%
2019/01/25	2	226.25	22	226.48	226.00	-20	30,916	-0.06%
2019/01/24	2	221.50	6	222.50	222.50	-4	30,838	-0.01%
2019/01/23	1	220.00	0	0.00	220.50	1	31,354	0.00%
2019/01/22	0	0.00	3	221.67	223.00	-3	31,557	-0.01%
2019/01/21	5	222.50	6	221.50	221.00	-1	31,383	0.00%
2019/01/18	1	218.00	3	218.17	218.50	-2	31,533	-0.01%
2019/01/17	0	0.00	9.2	220.17	220.50	-9.2	31,964	-0.03%
2019/01/15	3	216.67	7	220.29	221.00	-4	32,413	-0.01%
2019/01/14	1	217.00	3	218.50	218.50	-2	32,253	-0.01%
2019/01/11	0	0.00	9	219.78	220.50	-9	32,432	-0.03%
2019/01/10	1	215.50	2	215.50	216.00	-1	32,392	0.00%
2019/01/09	0	0.00	25	215.46	215.50	-25	32,755	-0.08%
2019/01/08	20	211.13	34	210.69	211.00	-14	32,614	-0.04%
2019/01/07	23	212.04	9.4	212.54	213.00	13.6	32,940	0.04%
2019/01/04	64	208.39	25	208.36	208.00	39	33,136	0.12%
2019/01/03	15	214.93	6	217.17	215.50	9	33,613	0.03%
2019/01/02	10	220.20	2	219.50	219.50	8	33,526	0.02%
2018/12/28	1	223.00	9	224.50	225.50	-8	33,826	-0.02%
2018/12/27	2	222.75	9	222.00	223.00	-7	34,005	-0.02%
2018/12/26	7	218.29	2	217.50	216.50	5	34,253	0.01%
2018/12/25	2	216.50	0	0.00	217.50	2	34,399	0.01%
2018/12/24	4	220.63	5	220.00	220.00	-1	34,716	0.00%
2018/12/22	0	0.00	1.9	221.19	221.50	-1.9	34,704	-0.01%
2018/12/21	0	0.00	1	219.00	223.50	-1	35,278	0.00%
2018/12/20	1	221.00	0	0.00	221.00	1	35,193	0.00%
2018/12/19	1	224.00	15	224.50	225.50	-14	35,022	-0.04%
2018/12/18	6	221.17	0	0.00	222.50	6	35,038	0.02%
2018/12/17	0	0.00	6	224.75	223.50	-6	35,117	-0.02%
2018/12/14	21	221.50	0	0.00	222.50	21	35,295	0.06%
2018/12/13	1	226.50	3	227.00	226.00	-2	35,638	-0.01%
2018/12/12	12	225.50	2	223.50	226.50	10	35,669	0.03%
2018/12/11	1	220.50	2	221.25	222.50	-1	35,640	0.00%
2018/12/10	2	218.75	0	0.00	219.00	2	35,815	0.01%
2018/12/07	1	222.00	1	221.00	221.00	0	36,117	0.00%
2018/12/06	6	220.34	4	220.50	220.00	2	36,331	0.01%
2018/12/05	10	225.55	5	227.00	226.00	5	36,233	0.01%
2018/12/04	8	232.50	1	234.00	234.00	7	36,215	0.02%
2018/12/03	4	233.13	18	233.56	235.00	-14	36,196	-0.04%
2018/11/30	5	229.00	0	0.00	225.50	5	36,035	0.01%
2018/11/29	2	229.25	8	229.44	229.00	-6	35,850	-0.02%
2018/11/28	0	0.00	16	225.00	226.50	-16	35,682	-0.04%
2018/11/27	8	220.38	0	0.00	224.00	8	35,720	0.02%
2018/11/26	1	223.00	9	222.39	223.00	-8	36,427	-0.02%
2018/11/23	0	0.00	8	218.38	218.50	-8	36,731	-0.02%
2018/11/22	4	221.13	4	221.13	219.00	0	37,430	0.00%
2018/11/21	12	217.88	4	218.13	219.00	8	37,676	0.02%
2018/11/20	23	218.28	0	0.00	218.00	23	37,341	0.06%
2018/11/19	5	222.80	1	222.00	222.00	4	36,906	0.01%
2018/11/16	6	225.76	0	0.00	226.00	6	36,377	0.02%
2018/11/15	0	0.00	1	230.00	231.00	-1	35,810	0.00%
2018/11/13	0	0.00	8	226.00	227.50	-8	35,623	-0.02%
2018/11/12	0	0.00	4	233.25	231.50	-4	35,349	-0.01%
2018/11/09	13	232.50	0	0.00	231.00	13	35,281	0.04%
2018/11/07	0	0.00	1	234.00	234.00	-1	35,094	0.00%
2018/11/06	7	235.07	0	0.00	234.50	7	34,818	0.02%
2018/11/05	5	232.90	4	233.50	235.00	1	34,578	0.00%
2018/11/02	2	234.75	21	235.64	236.50	-19	34,406	-0.06%
2018/11/01	2	235.25	2	234.75	235.50	0	34,300	0.00%
2018/10/31	1	228.50	3	230.83	234.00	-2	34,006	-0.01%
2018/10/30	4	223.38	0	0.00	223.00	4	33,423	0.01%
2018/10/29	2	222.25	4	222.75	222.50	-2	33,362	-0.01%
2018/10/26	12	220.63	1	220.00	221.00	11	33,434	0.03%
2018/10/25	17	220.03	3.1	220.99	219.50	13.9	33,290	0.04%
2018/10/24	6	228.83	12	228.13	229.50	-6	32,503	-0.02%
2018/10/23	4	232.13	1	230.00	230.00	3	32,145	0.01%
2018/10/22	6	232.42	1	237.00	237.00	5	32,051	0.02%
2018/10/19	7	232.57	7	233.21	236.00	0	32,078	0.00%
2018/10/18	2	237.25	0	0.00	236.50	2	31,964	0.01%
2018/10/17	3	240.00	10	241.10	238.50	-7	31,994	-0.02%
2018/10/16	3	231.83	10	233.60	237.00	-7	32,157	-0.02%
2018/10/15	17	231.56	1	233.00	230.50	16	33,254	0.05%
2018/10/12	6	233.08	11	232.00	237.00	-5	33,283	-0.02%
2018/10/11	54	229.97	14	229.25	227.50	40	33,261	0.12%
2018/10/09	17	244.24	7	243.64	244.00	10	32,062	0.03%
2018/10/08	15	243.23	8	242.75	243.50	7	31,849	0.02%
2018/10/05	58	250.37	2.1	250.29	250.00	56	31,508	0.18%
2018/10/04	6	254.67	2	255.00	254.00	4	31,236	0.01%
2018/10/03	3	258.00	3.2	258.75	260.00	-0.2	30,961	0.00%
2018/10/02	19	259.34	4	257.50	257.50	15	30,877	0.05%
2018/10/01	0	0.00	2	261.00	263.00	-2	30,924	-0.01%
2018/09/28	5	261.70	0	0.00	262.50	5	31,075	0.02%
2018/09/27	1	264.00	2	265.00	265.00	-1	30,719	0.00%
2018/09/26	4	262.50	2	263.50	263.50	2	30,334	0.01%
2018/09/25	0	0.00	3	262.17	263.50	-3	30,398	-0.01%
2018/09/21	0	0.00	7	261.21	261.50	-7	30,551	-0.02%
2018/09/20	0	0.00	6	259.17	260.00	-6	30,582	-0.02%
2018/09/19	2	258.00	2	259.50	258.00	0	30,735	0.00%
2018/09/18	5	254.90	2	255.00	254.50	3	30,430	0.01%
2018/09/17	2	257.00	0	0.00	258.00	2	30,582	0.01%
2018/09/14	7	259.71	10	260.55	261.00	-3	30,987	-0.01%
2018/09/13	9	254.83	9	254.06	255.00	0	31,093	0.00%
2018/09/12	2	260.00	5	259.50	260.50	-3	31,010	-0.01%
2018/09/11	6	259.33	1	263.50	260.00	5	31,058	0.02%
2018/09/10	2	264.00	51	265.01	264.50	-49	31,505	-0.16%
2018/09/07	0	0.00	10	263.15	264.00	-10	31,635	-0.03%
2018/09/06	12	262.79	5	266.00	261.00	7	31,607	0.02%
2018/09/05	2	263.50	10.1	262.35	264.00	-8.1	31,614	-0.03%
2018/09/04	7	256.64	1	258.00	257.50	6	31,370	0.02%
2018/09/03	3.1	259.10	4	257.88	257.00	-0.9	31,166	0.00%
2018/08/31	16	256.16	12	255.42	256.00	4	31,124	0.01%
2018/08/30	17	263.50	21	265.43	263.50	-4	30,395	-0.01%
2018/08/29	0	0.00	32.1	256.63	259.00	-32.1	30,087	-0.11%
2018/08/28	1	249.00	19.5	249.31	249.50	-18.5	29,601	-0.06%
2018/08/27	0	245.00	15	246.00	245.00	-15	29,510	-0.05%
2018/08/24	2	243.75	2	244.50	243.50	0	29,809	0.00%
2018/08/23	0	0.00	12	243.96	244.50	-12	31,180	-0.04%
2018/08/22	0	0.00	1	242.00	242.00	-1	31,761	0.00%
2018/08/21	5	240.50	10	241.00	241.00	-5	31,896	-0.02%
2018/08/20	9	239.56	0.1	239.50	239.50	8.9	31,991	0.03%
2018/08/17	4	239.25	4	240.50	239.50	0	31,983	0.00%
2018/08/16	0	240.00	0	0.00	239.00	0	31,902	0.00%
2018/08/15	2	240.25	0	0.00	241.50	2	32,029	0.01%
2018/08/14	1	243.00	21.2	243.78	243.50	-20.2	32,095	-0.06%
2018/08/13	2	240.00	0	0.00	240.50	2	32,080	0.01%
2018/08/10	1.1	245.00	0	0.00	245.00	1.1	32,252	0.00%
2018/08/09	0	0.00	1	248.00	247.00	-1	32,450	0.00%
2018/08/08	0	0.00	22.3	246.85	247.50	-22.3	32,444	-0.07%
2018/08/07	2	243.50	0	0.00	241.50	2	32,435	0.01%
2018/08/06	7	245.14	2	245.00	245.50	5	32,428	0.02%
2018/08/02	9	245.50	0	0.00	244.50	9	32,607	0.03%
2018/08/01	1	247.50	20	247.50	248.00	-19	32,821	-0.06%
2018/07/31	0	0.00	13	245.62	246.00	-13	32,997	-0.04%
2018/07/30	1	244.50	4	245.13	245.50	-3	32,923	-0.01%
2018/07/27	1	243.50	12	242.75	244.50	-11	33,017	-0.03%
2018/07/26	2.2	240.47	2	240.50	241.00	0.2	33,123	0.00%
2018/07/24	5.2	240.49	8	240.19	241.00	-2.9	33,366	-0.01%
2018/07/23	1	244.50	10.3	241.70	241.00	-9.3	33,482	-0.03%
2018/07/20	6	235.92	74	234.95	237.50	-68	33,414	-0.20%
2018/07/19	1	226.00	16	225.72	224.50	-15	32,463	-0.05%
2018/07/18	5	222.50	0	0.00	223.00	5	32,412	0.02%
2018/07/17	1	221.50	0	0.00	221.50	1	32,829	0.00%
2018/07/16	1	224.00	1	224.50	223.50	0	34,591	0.00%
2018/07/13	1	223.50	8	223.13	224.50	-7	34,853	-0.02%
2018/07/11	3	218.50	0	0.00	220.00	3	35,369	0.01%
2018/07/09	0	0.00	9	220.50	221.50	-9	35,335	-0.03%
2018/07/06	0.2	217.00	8	216.31	217.00	-7.8	34,988	-0.02%
2018/07/05	4	214.00	0	0.00	214.50	4	34,825	0.01%
2018/07/04	1	217.00	8	216.81	216.00	-7	34,940	-0.02%
2018/07/03	2	214.50	8	216.19	214.50	-6	35,262	-0.02%
2018/07/02	4	215.13	1	218.00	214.00	3	35,380	0.01%
2018/06/29	0	0.00	2	214.25	216.50	-2	35,116	-0.01%
2018/06/28	1	211.00	1	214.00	212.00	0	34,561	0.00%
2018/06/27	0.2	214.00	1	213.00	213.00	-0.9	34,197	0.00%
2018/06/26	14	214.50	3	214.50	214.50	11	34,118	0.03%
2018/06/25	26	219.69	7	218.50	218.00	19	33,893	0.06%
2018/06/22	3	226.17	2	227.00	227.50	1	33,591	0.00%
2018/06/21	1	226.50	2	227.50	226.50	-1	33,470	0.00%
2018/06/20	0	0.00	1	224.50	226.00	-1	33,799	0.00%
2018/06/19	13	224.73	0	0.00	225.00	13	33,570	0.04%
2018/06/15	0	0.00	2	231.00	231.00	-2	33,033	-0.01%
2018/06/14	5	228.00	0	0.00	226.50	5	32,572	0.02%
2018/06/13	3	230.50	4	230.25	232.00	-1	32,313	0.00%
2018/06/12	5	225.00	5	227.20	229.00	0	32,759	0.00%
2018/06/11	2	225.00	2.1	226.50	226.00	-0.1	32,578	0.00%
2018/06/08	4	227.38	4	228.50	227.00	0	32,607	0.00%
2018/06/07	1	230.50	0	0.00	230.00	1	32,765	0.00%
2018/06/06	3	228.33	7	229.79	230.00	-4	32,750	-0.01%
2018/06/05	0	0.00	8	228.50	229.00	-8	32,574	-0.02%
2018/06/04	0	0.00	3	229.00	229.00	-3	32,455	-0.01%
2018/06/01	2	224.75	2	225.25	224.00	0	32,440	0.00%
2018/05/31	5	221.50	3	222.17	224.00	2	32,409	0.01%
2018/05/30	24	221.00	0	0.00	221.00	24	31,255	0.08%
2018/05/29	3.1	224.23	0	0.00	225.00	3.1	31,011	0.01%
2018/05/28	1.1	227.55	1	228.50	227.00	0.1	31,243	0.00%
2018/05/25	0	0.00	1	229.50	228.50	-1	31,628	0.00%
2018/05/24	0	0.00	1.1	229.91	229.00	-1.1	31,951	0.00%
2018/05/23	0	0.00	2	230.00	228.50	-2	32,176	-0.01%
2018/05/22	1	231.00	0	0.00	229.00	1	32,384	0.00%
2018/05/21	0	0.00	1	229.50	229.00	-1	33,201	0.00%
2018/05/18	1	226.50	0	0.00	223.50	1	33,520	0.00%
2018/05/17	3	227.67	0	0.00	226.50	3	34,144	0.01%
2018/05/16	0	0.00	0	230.50	230.50	0	34,198	0.00%
2018/05/15	5	230.90	1	233.00	230.50	4	35,284	0.01%
2018/05/11	2.1	231.10	4	232.25	233.00	-1.9	36,958	-0.01%
2018/05/10	1	229.50	1	231.00	229.50	0	36,874	0.00%
2018/05/09	0	0.00	6	229.25	229.50	-6	36,923	-0.02%
2018/05/08	1	227.50	8.3	225.65	228.00	-7.3	37,064	-0.02%
2018/05/07	1	223.50	1	223.50	223.50	0	37,006	0.00%
2018/05/04	5	223.00	1	222.00	223.00	4	37,110	0.01%
2018/05/03	2	220.75	4	221.25	220.50	-2	37,294	-0.01%
2018/05/02	5	223.01	0	0.00	223.00	5	37,478	0.01%
2018/04/30	11	225.50	3	226.83	227.00	8	37,532	0.02%
2018/04/27	6	222.83	1.3	224.88	223.50	4.7	37,613	0.01%
2018/04/26	6	223.17	7	222.57	222.00	-1	37,760	0.00%
2018/04/25	14	225.18	4	225.63	225.00	10	37,796	0.03%
2018/04/24	2	225.50	16	226.22	227.00	-14	37,849	-0.04%
2018/04/23	10	226.65	4	226.25	226.50	6	37,800	0.02%
2018/04/20	62.1	229.57	2	230.00	229.00	60.1	36,980	0.16%
2018/04/19	0	0.00	19	243.34	244.50	-19	35,299	-0.05%
2018/04/18	6	237.08	1	237.00	238.00	5	35,126	0.01%
2018/04/17	10	239.35	0	0.00	238.00	10	34,926	0.03%
2018/04/16	9	242.94	0	0.00	243.50	9	34,607	0.03%
2018/04/13	1	244.50	0	0.00	244.50	1	34,619	0.00%
2018/04/12	7	245.07	1	244.00	245.00	6	34,627	0.02%
2018/04/11	0	0.00	1	248.00	248.00	-1	34,661	0.00%
2018/04/10	0	0.00	1	245.50	245.50	-1	34,785	0.00%
2018/04/09	1	246.50	7	246.71	245.00	-6	34,854	-0.02%
2018/04/03	9.1	243.09	0	0.00	244.00	9.1	34,577	0.03%
2018/04/02	0	0.00	0.1	247.00	246.50	-0.1	34,396	0.00%
2018/03/31	1	248.50	0	0.00	247.50	1	34,507	0.00%
2018/03/30	16	248.06	11.1	248.26	246.00	4.9	34,655	0.01%
2018/03/29	9	243.00	6	244.00	244.00	3	34,601	0.01%
2018/03/28	14	245.89	1	248.00	245.00	13	34,075	0.04%
2018/03/27	6	247.83	14	248.61	251.00	-8	33,899	-0.02%
2018/03/26	7.1	242.75	0	0.00	243.50	7.1	33,692	0.02%
2018/03/23	23.1	245.24	1	245.00	245.00	22.1	33,514	0.07%
2018/03/22	6	251.00	0	0.00	251.50	6	33,070	0.02%
2018/03/21	2	251.75	0	0.00	252.50	2	32,862	0.01%
2018/03/20	2	252.25	2	253.00	253.00	0	33,090	0.00%
2018/03/19	3	252.50	8	253.38	255.00	-5	33,013	-0.02%
2018/03/16	20	250.33	3	250.67	255.00	17	32,954	0.05%
2018/03/15	2.3	256.07	0.3	255.00	255.00	2	32,269	0.01%
2018/03/14	0	0.00	1	256.50	257.00	-1	32,291	0.00%
2018/03/13	0	0.00	24	257.33	259.00	-24	32,532	-0.07%
2018/03/12	0	0.00	21	254.17	254.00	-21	32,664	-0.06%
2018/03/09	11	249.95	11	250.05	250.50	0	32,824	0.00%
2018/03/08	3	249.50	8	251.31	249.50	-5	32,997	-0.02%
2018/03/07	0.1	247.50	1	247.00	247.00	-0.9	33,036	0.00%
2018/03/06	0	0.00	15	246.87	250.00	-15	33,170	-0.05%
2018/03/02	8	239.06	0	0.00	240.00	8	34,446	0.02%
2018/03/01	3	243.67	0	0.00	243.00	3	34,659	0.01%
2018/02/27	3	249.33	7	248.93	246.00	-4	34,534	-0.01%
2018/02/26	10.1	247.00	13	246.08	246.50	-3	34,040	-0.01%
2018/02/23	2	242.50	12	243.50	245.00	-10	33,597	-0.03%
2018/02/22	6	240.33	2	240.50	239.50	4	33,593	0.01%
2018/02/21	0	0.00	14	242.96	242.50	-14	33,281	-0.04%
2018/02/12	4	236.63	11	236.45	236.50	-7	32,361	-0.02%
2018/02/09	33	230.85	1	230.00	232.50	32	32,079	0.10%
2018/02/08	14	239.93	17	239.24	238.50	-3	31,259	-0.01%
2018/02/07	24	241.17	15	243.40	240.00	9	31,221	0.03%
2018/02/06	55	239.20	1	239.00	239.00	54	30,169	0.18%
2018/02/05	22	251.52	2	252.00	253.00	20	28,665	0.07%
2018/02/02	11	255.64	1	255.50	259.50	10	28,141	0.04%
2018/02/01	1	259.50	31	259.84	259.50	-30	28,051	-0.11%
2018/01/31	1	254.50	13	254.50	255.00	-12	27,779	-0.04%
2018/01/30	11.1	253.87	0	0.00	253.00	11.1	27,379	0.04%
2018/01/29	3	255.83	1	259.50	258.50	2	27,115	0.01%
2018/01/26	9	254.78	0	0.00	255.00	9	26,890	0.03%
2018/01/25	0	0.00	12	258.71	258.00	-12	26,495	-0.05%
2018/01/24	17	259.18	0.1	258.00	258.00	16.9	26,090	0.06%
2018/01/23	6.1	264.18	7	264.14	266.00	-0.9	25,771	0.00%
2018/01/22	3	259.50	7.1	260.71	261.50	-4.1	25,676	-0.02%
2018/01/19	1	252.00	21.4	254.00	255.50	-20.4	25,252	-0.08%
2018/01/18	0	0.00	25	247.54	248.50	-25	24,628	-0.10%
2018/01/17	0	0.00	27	241.98	242.00	-27	24,080	-0.11%
2018/01/16	0	0.00	1	239.00	240.50	-1	23,694	0.00%
2018/01/15	0	0.00	5	239.80	240.00	-5	23,596	-0.02%
2018/01/12	7.1	234.54	0	0.00	237.00	7.1	23,548	0.03%
2018/01/11	2	233.75	0	0.00	235.00	2	23,580	0.01%
2018/01/10	4	236.88	0	0.00	236.50	4	23,554	0.02%
2018/01/09	0	0.00	1	240.50	242.00	-1	23,454	0.00%
2018/01/08	0	0.00	14	241.46	242.00	-14	23,468	-0.06%
2018/01/05	1	240.00	8	239.44	240.00	-7	23,517	-0.03%
2018/01/04	0	0.00	3.1	238.34	239.50	-3.1	23,848	-0.01%
2018/01/03	0	0.00	2	236.50	237.00	-2	24,422	-0.01%