台積電 (2330)-元大-新盛券商分點個股進出

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
754
漲跌
▲12
漲幅
+1.62%
成交量
30,365張
產業
上市半導體類股
9577人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台積電 (2330)籌碼相關－元大-新盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新盛券商分點個股進出
元大-新盛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
2024/04/22	22.6	747.98	29.8	747.09	742.00	-7.2	45,451	-0.02%
2024/04/19	178.6	757.25	10.4	757.33	750.00	168.3	45,029	0.37%	大買/鉅額交易
2024/04/18	7.2	798.95	11.7	802.55	804.00	-4.6	43,123	-0.01%
2024/04/17	9.3	800.35	5.3	799.39	804.00	4	42,797	0.01%
2024/04/16	33.9	789.91	11.6	792.49	788.00	22.3	42,440	0.05%
2024/04/15	26.3	807.35	5.6	807.79	806.00	20.7	41,990	0.05%
2024/04/12	16.5	819.74	5.1	820.84	818.00	11.4	41,638	0.03%
2024/04/11	5.7	816.35	0.8	819.38	820.00	4.8	41,415	0.01%
2024/04/10	4.4	812.72	4.6	816.15	815.00	-0.2	41,251	0.00%
2024/04/09	19.9	814.62	52	810.04	819.00	-32.1	41,412	-0.08%
2024/04/08	17.6	789.18	12.2	789.40	783.00	5.4	40,900	0.01%
2024/04/03	15.8	781.91	3.1	782.03	780.00	12.7	40,670	0.03%
2024/04/02	0.4	787.15	24.9	788.15	790.00	-24.5	40,580	-0.06%
2024/04/01	15.4	772.30	1.8	778.87	770.00	13.6	40,503	0.03%
2024/03/29	1.1	775.82	12.2	776.90	779.00	-11.1	40,421	-0.03%
2024/03/28	9.5	771.64	0	772.00	769.00	9.5	40,274	0.02%
2024/03/27	6.5	779.93	1.5	782.53	779.00	4.9	40,132	0.01%
2024/03/26	2.4	779.10	6.3	787.60	782.00	-3.9	40,235	-0.01%
2024/03/25	3.2	780.52	15.3	784.57	780.00	-12.1	40,186	-0.03%
2024/03/22	8.4	780.59	4.7	779.73	785.00	3.8	40,326	0.01%
2024/03/21	1.1	782.80	41.2	780.38	784.00	-40.1	40,250	-0.10%
2024/03/20	10.1	756.85	2.6	759.80	758.00	7.6	40,390	0.02%
2024/03/19	3.5	761.55	1	760.04	762.00	2.5	40,358	0.01%
2024/03/18	5.8	759.27	3.1	756.58	764.00	2.7	40,239	0.01%
2024/03/15	30.9	766.90	3.9	771.73	753.00	27	40,003	0.07%
2024/03/14	5.3	772.13	10.2	780.70	784.00	-4.9	39,238	-0.01%
2024/03/13	5.6	780.71	21	781.14	779.00	-15.4	39,097	-0.04%
2024/03/12	14.3	766.98	3.3	761.32	770.00	11	38,832	0.03%
2024/03/11	36.8	768.51	11.1	768.08	766.00	25.7	38,223	0.07%
2024/03/08	32.7	786.99	18.6	786.84	784.00	14.1	37,515	0.04%
2024/03/07	16.4	764.47	19.5	763.46	760.00	-3.1	36,513	-0.01%
2024/03/06	0.5	726.88	9.2	732.33	735.00	-8.7	35,786	-0.02%
2024/03/05	9.2	732.32	14.1	734.22	730.00	-5	35,845	-0.01%
2024/03/04	1.6	714.05	60.7	718.05	725.00	-59.2	35,187	-0.17%
2024/03/01	1.5	689.94	15.2	689.01	689.00	-13.6	34,147	-0.04%
2024/02/29	3.9	689.38	2.8	692.81	690.00	1.1	34,066	0.00%
2024/02/27	9	693.99	7.4	696.55	698.00	1.6	33,328	0.00%
2024/02/26	7.4	697.22	3.5	697.39	698.00	3.9	33,020	0.01%
2024/02/23	6.2	698.81	29.9	700.20	697.00	-23.7	32,906	-0.07%
2024/02/22	2.2	692.29	20.1	690.68	692.00	-17.9	32,731	-0.05%
2024/02/21	11.5	678.48	13.2	680.83	681.00	-1.7	32,546	-0.01%
2024/02/20	2.2	684.42	11.5	684.73	687.00	-9.3	32,404	-0.03%
2024/02/19	11.9	678.86	5.4	678.55	678.00	6.6	32,373	0.02%
2024/02/16	21.8	687.42	2.6	692.08	683.00	19.2	32,637	0.06%
2024/02/15	29.9	697.82	74.8	699.15	697.00	-44.9	32,260	-0.14%
2024/02/05	0.6	644.03	12	644.07	646.00	-11.4	31,111	-0.04%
2024/02/02	1.5	631.11	10.3	631.86	635.00	-8.8	30,594	-0.03%
2024/02/01	12.5	621.72	4.3	624.46	628.00	8.2	30,374	0.03%
2024/01/31	23.6	631.75	3.4	634.26	628.00	20.2	29,881	0.07%
2024/01/30	9.3	643.81	2.4	645.60	642.00	7	29,440	0.02%
2024/01/29	8	645.50	23.3	645.90	648.00	-15.3	29,324	-0.05%
2024/01/26	1.2	642.95	22.1	643.76	644.00	-20.9	29,119	-0.07%
2024/01/25	4.2	638.54	44.6	638.44	642.00	-40.4	28,924	-0.14%
2024/01/24	6.4	628.25	15.6	628.32	627.00	-9.2	28,285	-0.03%
2024/01/23	0.4	625.04	4.2	626.75	628.00	-3.8	28,269	-0.01%
2024/01/22	11.1	628.68	4.5	626.14	626.00	6.6	27,943	0.02%
2024/01/19	2.6	621.44	113	620.74	626.00	-110.4	27,121	-0.41%	大賣/鉅額交易
2024/01/18	0.5	587.40	11.4	587.75	588.00	-10.9	24,908	-0.04%
2024/01/17	4.6	580.75	3.4	581.19	581.00	1.2	24,732	0.01%
2024/01/16	5.6	580.75	0.4	580.61	580.00	5.2	24,272	0.02%
2024/01/15	0.1	587.50	2.7	588.80	586.00	-2.6	24,197	-0.01%
2024/01/12	0.5	585.35	2.6	585.77	584.00	-2.1	24,611	-0.01%
2024/01/11	0.3	587.43	4.4	585.20	586.00	-4.1	24,717	-0.02%
2024/01/10	0.1	584.32	1	584.98	584.00	-1	24,757	0.00%
2024/01/09	2.4	585.02	7.1	586.06	586.00	-4.6	24,846	-0.02%
2024/01/08	2.5	582.19	4.6	583.39	583.00	-2.1	24,802	-0.01%
2024/01/05	5.5	575.51	2.5	578.85	576.00	3.1	25,025	0.01%
2024/01/04	3.6	579.13	0.1	579.83	580.00	3.5	25,291	0.01%
2024/01/03	12.8	578.92	14.2	580.54	578.00	-1.4	25,813	-0.01%
2024/01/02	0.5	590.00	7.7	591.07	593.00	-7.2	25,450	-0.03%
2023/12/29	0.2	591.05	3.6	592.46	593.00	-3.3	25,432	-0.01%
2023/12/28	0	590.80	3.5	591.84	593.00	-3.4	25,597	-0.01%
2023/12/27	6	588.00	22.9	589.85	592.00	-16.8	25,414	-0.07%
2023/12/26	0.1	585.00	11.3	584.72	586.00	-11.1	25,282	-0.04%
2023/12/25	0	581.39	7.4	581.89	581.00	-7.4	25,343	-0.03%
2023/12/22	0	579.87	4.4	580.46	582.00	-4.3	25,464	-0.02%
2023/12/21	8	575.98	1.1	577.00	577.00	6.9	25,591	0.03%
2023/12/20	1.2	585.68	3.1	585.89	585.00	-1.9	25,461	-0.01%
2023/12/19	12.2	582.57	3.2	583.71	585.00	9.1	25,310	0.04%
2023/12/18	7.1	579.97	1.2	583.46	585.00	6	25,370	0.02%
2023/12/15	1.2	585.62	11	585.68	585.00	-9.9	25,345	-0.04%
2023/12/14	0	578.50	39.7	580.02	582.00	-39.7	24,755	-0.16%
2023/12/13	1.2	576.35	2.2	577.91	577.00	-0.9	24,710	0.00%
2023/12/12	1.3	579.47	9.3	578.76	578.00	-8	25,035	-0.03%
2023/12/11	0	572.00	2.4	572.04	574.00	-2.4	24,831	-0.01%
2023/12/08	1.7	572.80	12.4	576.51	570.00	-10.7	24,645	-0.04%
2023/12/07	8.7	568.12	1.3	566.62	566.00	7.4	24,353	0.03%
2023/12/06	2.2	571.00	0.4	571.50	570.00	1.8	24,250	0.01%
2023/12/05	2.8	568.29	0.2	570.00	570.00	2.6	24,146	0.01%
2023/12/04	4.5	572.62	2.3	581.06	574.00	2.2	24,120	0.01%
2023/12/01	1.2	573.63	1.1	577.82	579.00	0.1	23,907	0.00%
2023/11/30	2.6	571.53	2.5	572.20	577.00	0.1	23,643	0.00%
2023/11/29	2.6	571.99	0.2	571.00	574.00	2.4	23,015	0.01%
2023/11/28	2.6	569.90	4.2	574.99	575.00	-1.6	22,828	-0.01%
2023/11/27	20.6	569.44	0.7	571.01	568.00	19.9	23,063	0.09%
2023/11/24	12.3	574.93	0	576.00	575.00	12.3	23,006	0.05%
2023/11/23	0.5	575.65	1.6	575.39	578.00	-1.1	23,014	0.00%
2023/11/22	8.4	575.63	2.1	576.94	577.00	6.3	22,923	0.03%
2023/11/21	5	585.00	13.5	583.79	585.00	-8.5	22,959	-0.04%
2023/11/20	5.1	576.37	1.4	577.25	577.00	3.7	22,748	0.02%
2023/11/17	1.3	581.71	2	581.38	580.00	-0.8	22,725	0.00%
2023/11/16	0.1	579.60	14	581.47	583.00	-14	22,602	-0.06%
2023/11/15	5.1	580.57	16.5	580.53	581.00	-11.4	22,408	-0.05%
2023/11/14	0.1	571.90	7.8	574.42	572.00	-7.7	21,864	-0.04%
2023/11/13	15.1	573.59	30.9	573.20	571.00	-15.8	21,885	-0.07%
2023/11/10	2	556.00	0.1	555.00	557.00	1.9	21,625	0.01%
2023/11/09	1	553.99	5.8	554.33	557.00	-4.8	21,644	-0.02%
2023/11/08	0	554.00	8.5	555.98	556.00	-8.5	21,773	-0.04%
2023/11/07	3	552.67	12.5	553.73	555.00	-9.5	21,811	-0.04%
2023/11/06	0.1	553.20	11.7	554.84	550.00	-11.7	21,863	-0.05%
2023/11/03	1.1	546.06	4.3	547.46	549.00	-3.2	21,616	-0.01%
2023/11/02	0.1	537.04	14.1	542.91	547.00	-14	21,676	-0.06%
2023/11/01	1.1	530.84	0	0.00	528.00	1.1	21,426	0.01%
2023/10/31	4.9	529.15	2.1	528.07	529.00	2.9	21,637	0.01%
2023/10/30	4.4	531.06	1.1	530.42	532.00	3.2	21,635	0.01%
2023/10/27	7.2	532.45	1.1	534.04	533.00	6	21,549	0.03%
2023/10/26	9.4	532.20	13.4	533.25	531.00	-4.1	21,691	-0.02%
2023/10/25	0.2	549.27	1.2	547.19	544.00	-0.9	21,530	0.00%
2023/10/24	11.2	543.63	0.1	542.60	544.00	11.1	21,458	0.05%
2023/10/23	10.5	544.20	10.4	544.06	544.00	0.1	21,430	0.00%
2023/10/20	2.1	549.04	14.9	552.12	556.00	-12.8	21,377	-0.06%
2023/10/19	0.2	546.46	11.5	543.98	546.00	-11.3	21,032	-0.05%
2023/10/18	5.7	542.45	10.2	542.05	540.00	-4.5	21,428	-0.02%
2023/10/17	10.1	549.01	8	550.35	551.00	2.1	21,240	0.01%
2023/10/16	1.4	544.62	1.3	543.32	545.00	0.1	21,309	0.00%
2023/10/13	1.2	549.80	17.8	551.47	553.00	-16.6	21,326	-0.08%
2023/10/12	1.5	546.06	18.4	548.88	550.00	-16.9	21,037	-0.08%
2023/10/11	3.7	542.27	28.2	542.64	544.00	-24.5	20,854	-0.12%
2023/10/06	1.1	531.09	3.8	531.61	532.00	-2.6	20,500	-0.01%
2023/10/05	1.2	525.05	3.2	527.69	528.00	-2	20,505	-0.01%
2023/10/04	9.6	520.53	0	522.00	520.00	9.5	20,386	0.05%
2023/10/03	0.5	530.83	2	531.99	529.00	-1.5	20,221	-0.01%
2023/10/02	1.3	532.77	6.3	531.70	533.00	-5	20,293	-0.02%
2023/09/28	8.5	523.65	0	0.00	523.00	8.5	20,345	0.04%
2023/09/27	3.6	520.45	1.2	520.17	522.00	2.4	20,265	0.01%
2023/09/26	11.3	520.26	1.2	521.91	519.00	10.2	20,271	0.05%
2023/09/25	10	525.20	1.2	522.97	525.00	8.9	20,079	0.04%
2023/09/22	9.5	523.44	1.1	523.11	522.00	8.4	20,171	0.04%
2023/09/21	19.7	528.52	0	529.50	527.00	19.7	19,970	0.10%
2023/09/20	30	536.83	11	536.00	535.00	19	19,742	0.10%
2023/09/19	16.2	538.82	0.2	540.21	538.00	16	19,690	0.08%
2023/09/18	23.1	543.16	0.2	543.00	540.00	22.9	19,827	0.12%
2023/09/15	1.1	548.18	6.7	553.70	558.00	-5.6	19,578	-0.03%
2023/09/14	0.2	547.87	3.1	549.24	550.00	-2.8	19,139	-0.01%
2023/09/13	3.1	543.05	0	0.00	541.00	3.1	19,092	0.02%
2023/09/12	0.8	539.67	1.3	541.52	544.00	-0.5	19,458	0.00%
2023/09/11	6.9	536.99	0.1	538.00	536.00	6.8	19,647	0.03%
2023/09/08	1.8	538.12	20	536.00	539.00	-18.2	19,796	-0.09%
2023/09/07	6.5	543.85	9.3	546.39	542.00	-2.8	20,476	-0.01%
2023/09/06	0	551.09	0	0.00	550.00	0	20,571	0.00%
2023/09/05	1.2	550.33	0.4	551.88	552.00	0.7	20,653	0.00%
2023/09/04	0	551.00	2.3	554.93	557.00	-2.3	20,834	-0.01%
2023/09/01	0.1	549.98	0	0.00	548.00	0.1	21,135	0.00%
2023/08/31	5.2	550.06	1.9	550.51	549.00	3.3	21,244	0.02%
2023/08/30	1.1	556.96	5.8	557.86	555.00	-4.7	20,850	-0.02%
2023/08/29	2.8	549.28	1.4	551.50	552.00	1.4	21,101	0.01%
2023/08/28	1.5	550.33	1.4	550.41	549.00	0.1	21,334	0.00%
2023/08/25	21.4	549.35	1.6	549.25	546.00	19.8	22,536	0.09%
2023/08/24	30.4	562.62	49.5	561.61	564.00	-19.1	22,803	-0.08%
2023/08/23	4.4	548.54	23.2	550.68	552.00	-18.8	23,325	-0.08%
2023/08/22	1.2	540.15	6.1	539.69	541.00	-4.9	24,576	-0.02%
2023/08/21	12.3	536.74	7.1	534.48	537.00	5.2	25,396	0.02%
2023/08/18	13.7	540.23	1.1	540.11	539.00	12.6	25,437	0.05%
2023/08/17	10.3	541.48	2	545.50	544.00	8.3	25,471	0.03%
2023/08/16	3	537.59	2.2	537.83	542.00	0.8	25,376	0.00%
2023/08/15	5.4	541.13	11	541.00	542.00	-5.6	25,440	-0.02%
2023/08/14	7.3	539.56	9.5	538.79	541.00	-2.2	25,923	-0.01%
2023/08/11	10.2	549.57	4	551.32	546.00	6.2	26,265	0.02%
2023/08/10	3.5	552.02	0.2	553.00	551.00	3.3	26,324	0.01%
2023/08/09	2	552.06	8.5	554.73	554.00	-6.4	26,248	-0.02%
2023/08/08	10	552.90	3.1	552.35	552.00	6.9	26,315	0.03%
2023/08/07	8.2	559.99	0.1	559.53	558.00	8.2	26,222	0.03%
2023/08/04	17.5	554.13	2.2	555.09	554.00	15.3	26,296	0.06%
2023/08/02	5.4	560.66	2.2	560.20	561.00	3.2	26,129	0.01%
2023/08/01	1.2	566.06	5.3	566.39	567.00	-4.1	25,890	-0.02%
2023/07/31	11.4	564.34	1.1	560.87	565.00	10.3	25,744	0.04%
2023/07/28	5.3	569.09	0.1	572.00	567.00	5.2	25,560	0.02%
2023/07/27	0.1	568.98	1.1	569.91	569.00	-1	25,440	0.00%
2023/07/26	2.5	567.62	11	566.18	566.00	-8.5	25,492	-0.03%
2023/07/25	16.7	566.98	10.4	563.91	569.00	6.3	25,684	0.02%
2023/07/24	18.4	559.00	0.4	559.32	558.00	18	25,850	0.07%
2023/07/21	17.8	560.43	1.1	561.00	560.00	16.7	25,950	0.06%
2023/07/20	9.2	580.28	2.3	581.72	579.00	6.9	25,786	0.03%
2023/07/19	12.1	584.40	1.7	582.77	581.00	10.4	25,816	0.04%
2023/07/18	6.9	583.50	2.9	583.91	581.00	3.9	25,858	0.02%
2023/07/17	15.2	588.00	12.3	588.57	591.00	2.9	25,796	0.01%
2023/07/14	2.1	588.95	9.4	589.94	591.00	-7.3	25,918	-0.03%
2023/07/13	0.2	586.23	16.1	588.10	585.00	-16	25,786	-0.06%
2023/07/12	1.1	573.23	0	575.00	578.00	1.1	25,606	0.00%
2023/07/11	1	572.02	7.4	573.80	577.00	-6.4	25,648	-0.02%
2023/07/10	2	568.48	0	567.00	565.00	2	25,775	0.01%
2023/07/07	4.2	566.24	2.1	568.98	565.00	2.2	25,865	0.01%
2023/07/06	16.3	569.02	0	568.00	565.00	16.3	25,930	0.06%
2023/07/05	1.3	579.44	0.3	580.30	582.00	1	25,578	0.00%
2023/07/04	8.1	583.86	5.2	583.18	585.00	2.8	25,472	0.01%
2023/07/03	4.2	578.00	0.1	577.44	579.00	4.1	25,609	0.02%
2023/06/30	2.1	568.19	1.3	574.93	576.00	0.8	25,755	0.00%
2023/06/29	1.7	572.72	0.1	573.43	573.00	1.6	25,697	0.01%
2023/06/28	2.1	574.43	0	575.22	574.00	2.1	25,703	0.01%
2023/06/27	4.1	571.78	4.3	573.22	572.00	-0.2	25,687	0.00%
2023/06/26	5.4	574.89	8.8	576.23	574.00	-3.5	25,597	-0.01%
2023/06/21	2.2	580.09	5	580.79	581.00	-2.8	25,510	-0.01%
2023/06/20	2	581.99	0.1	582.00	583.00	2	25,594	0.01%
2023/06/19	3.2	583.95	2	583.51	583.00	1.2	26,029	0.00%
2023/06/16	4.3	585.69	3.5	586.21	589.00	0.9	26,095	0.00%
2023/06/15	1	589.94	5.8	590.24	591.00	-4.8	25,657	-0.02%
2023/06/14	10.4	588.79	2	589.22	590.00	8.4	25,753	0.03%
2023/06/13	6.4	591.30	43.2	591.16	593.00	-36.8	25,726	-0.14%
2023/06/12	1.4	571.93	25.2	573.20	574.00	-23.8	25,178	-0.09%
2023/06/09	8	564.50	6.9	565.05	565.00	1.1	25,079	0.00%
2023/06/08	3.3	559.44	1.8	563.73	559.00	1.4	25,120	0.01%
2023/06/07	2.1	562.11	5.2	566.04	568.00	-3.1	25,136	-0.01%
2023/06/06	0.1	558.00	0.1	559.39	560.00	-0.1	25,036	0.00%
2023/06/05	7.4	556.57	2	556.00	555.00	5.4	25,107	0.02%
2023/06/02	6.2	558.87	11.3	560.00	562.00	-5.1	25,241	-0.02%
2023/06/01	5.6	550.48	14.9	550.88	551.00	-9.3	25,103	-0.04%
2023/05/31	1.5	554.82	5.9	558.72	558.00	-4.4	25,083	-0.02%
2023/05/30	5	564.02	10	566.18	566.00	-5	24,007	-0.02%
2023/05/29	11.4	571.28	15.3	568.90	568.00	-3.9	23,997	-0.02%
2023/05/26	9.6	564.61	64.7	565.10	566.00	-55.2	23,782	-0.23%
2023/05/25	1.1	538.94	27	540.64	543.00	-25.9	22,609	-0.11%
2023/05/24	2.6	525.34	15.8	526.34	525.00	-13.1	21,955	-0.06%
2023/05/23	0.1	527.84	3	529.44	530.00	-3	21,862	-0.01%
2023/05/22	1	529.00	3.7	530.68	531.00	-2.7	21,870	-0.01%
2023/05/19	1	533.84	12.9	531.78	532.00	-11.8	22,050	-0.05%
2023/05/18	12.2	528.83	25.6	530.33	530.00	-13.4	22,015	-0.06%
2023/05/17	1.1	512.07	40.7	515.54	519.00	-39.6	22,326	-0.18%
2023/05/16	0	503.67	6.7	505.59	505.00	-6.7	22,000	-0.03%
2023/05/15	3.4	496.77	0.3	497.00	495.50	3.1	22,027	0.01%
2023/05/12	2.5	499.83	1.4	500.14	496.00	1.1	22,278	0.00%
2023/05/11	2.5	499.83	1.4	500.14	499.00	1.1	22,285	0.00%
2023/05/10	8.9	501.55	0.4	503.93	503.00	8.5	22,646	0.04%
2023/05/09	2	507.99	4	508.92	510.00	-2	22,723	-0.01%
2023/05/08	0.5	504.00	3.8	505.52	504.00	-3.3	22,966	-0.01%
2023/05/05	2	499.75	0.2	500.00	500.00	1.8	23,305	0.01%
2023/05/04	1.4	496.60	0.2	498.83	498.00	1.2	23,897	0.01%
2023/05/03	4.7	497.39	2	497.00	496.00	2.7	24,239	0.01%
2023/05/02	0.2	499.97	0	501.00	501.00	0.2	25,256	0.00%
2023/04/28	4.4	499.84	2.9	499.40	502.00	1.5	27,073	0.01%
2023/04/27	7.9	491.72	0.3	494.00	493.50	7.6	27,121	0.03%
2023/04/26	9.6	492.85	4	492.00	491.50	5.6	27,201	0.02%
2023/04/25	10.7	500.35	18	502.27	498.00	-7.3	27,974	-0.03%
2023/04/24	8.1	506.94	1.3	505.48	507.00	6.9	27,708	0.02%
2023/04/21	1.2	513.28	4	515.50	511.00	-2.8	27,776	-0.01%
2023/04/20	1.1	512.10	3.1	513.69	513.00	-2	27,903	-0.01%
2023/04/19	4.1	510.93	0.1	512.00	510.00	4	28,393	0.01%
2023/04/18	2	515.51	0.1	517.54	515.00	1.9	28,390	0.01%
2023/04/17	1.5	515.30	8.8	518.38	520.00	-7.2	28,529	-0.03%
2023/04/14	1.5	518.88	2.5	517.20	516.00	-1	28,605	0.00%
2023/04/13	17.4	512.95	13.3	514.72	510.00	4.1	28,552	0.01%
2023/04/12	15.7	518.43	2	519.00	520.00	13.7	28,488	0.05%
2023/04/11	3.5	523.87	1.3	525.04	524.00	2.3	28,475	0.01%
2023/04/10	0.1	530.00	0.1	531.00	529.00	0	28,640	0.00%
2023/04/07	0.1	530.03	1.1	530.90	531.00	-1	28,687	0.00%
2023/04/06	0.4	528.56	3.2	529.02	530.00	-2.8	28,691	-0.01%
2023/03/31	0	533.23	7.4	535.24	533.00	-7.4	28,682	-0.03%
2023/03/30	8	535.12	4.8	534.85	535.00	3.3	28,524	0.01%
2023/03/29	5	527.00	3.2	529.00	530.00	1.8	28,807	0.01%
2023/03/28	4.1	525.71	1.2	526.71	525.00	2.9	29,037	0.01%
2023/03/27	2.9	533.41	12.2	533.18	531.00	-9.3	29,101	-0.03%
2023/03/24	9.8	537.83	14.8	537.77	539.00	-5	29,626	-0.02%
2023/03/23	3.3	533.23	12.9	535.66	538.00	-9.7	29,664	-0.03%
2023/03/22	26.2	529.57	27.9	528.93	533.00	-1.7	29,729	-0.01%
2023/03/21	0	513.03	4	514.53	517.00	-4	29,578	-0.01%
2023/03/20	6.2	512.34	0	513.00	512.00	6.2	29,623	0.02%
2023/03/17	0	514.25	15.3	517.03	518.00	-15.3	29,857	-0.05%
2023/03/16	12.5	505.99	11.7	506.53	505.00	0.8	29,759	0.00%
2023/03/15	1.4	511.95	0.1	514.60	511.00	1.3	30,002	0.00%
2023/03/14	5.8	511.35	0.7	511.11	510.00	5.1	30,291	0.02%
2023/03/13	5.3	513.28	1.2	515.68	516.00	4.1	30,423	0.01%
2023/03/10	7.3	513.64	5.3	512.98	513.00	2	30,537	0.01%
2023/03/09	2	524.48	3.2	524.02	522.00	-1.2	30,832	0.00%
2023/03/08	3.3	520.33	0.6	520.94	521.00	2.7	31,424	0.01%
2023/03/07	8.2	522.81	7.4	523.99	524.00	0.8	31,652	0.00%
2023/03/06	1.3	521.20	8.7	521.57	521.00	-7.4	31,886	-0.02%
2023/03/03	2.4	517.73	6.2	519.32	516.00	-3.8	32,186	-0.01%
2023/03/02	5.1	519.19	1.2	519.95	519.00	3.9	32,254	0.01%
2023/03/01	0.4	513.75	10.8	518.07	522.00	-10.4	32,536	-0.03%
2023/02/24	9.7	517.63	12	520.52	511.00	-2.3	32,498	-0.01%
2023/02/23	3.5	512.59	10.7	518.33	518.00	-7.2	32,298	-0.02%
2023/02/22	12.1	507.12	10.4	507.06	507.00	1.6	32,473	0.01%
2023/02/21	5.1	514.43	3.2	515.37	516.00	1.9	32,815	0.01%
2023/02/20	3.2	515.20	5.3	516.47	517.00	-2.1	34,018	-0.01%
2023/02/17	32.4	518.18	5.5	518.03	518.00	26.9	35,571	0.08%
2023/02/16	4.7	527.89	7	528.82	528.00	-2.3	36,136	-0.01%
2023/02/15	37	526.17	20.1	525.33	525.00	16.9	36,969	0.05%
2023/02/14	7.5	544.13	13.9	544.60	545.00	-6.4	36,474	-0.02%
2023/02/13	6.3	539.66	5.2	539.81	541.00	1.1	36,980	0.00%
2023/02/10	4.9	542.60	15.4	543.89	545.00	-10.5	37,131	-0.03%
2023/02/09	4.3	537.60	12.3	539.45	540.00	-8	37,247	-0.02%
2023/02/08	3.3	538.72	23	538.34	540.00	-19.6	37,407	-0.05%
2023/02/07	7.5	523.61	2	525.29	523.00	5.5	37,484	0.01%
2023/02/06	17.9	529.99	1.4	527.00	526.00	16.5	37,468	0.04%
2023/02/03	3.8	538.91	27.3	540.05	542.00	-23.5	37,646	-0.06%
2023/02/02	3.6	539.15	28.4	539.60	540.00	-24.8	37,759	-0.07%
2023/02/01	7.3	525.56	10.3	528.06	530.00	-3	37,711	-0.01%
2023/01/31	23.4	529.50	21	528.04	522.00	2.4	37,910	0.01%
2023/01/30	6.3	537.47	99	538.15	543.00	-92.7	37,683	-0.25%
2023/01/17	3.9	501.14	13.7	502.44	503.00	-9.7	36,883	-0.03%
2023/01/16	3.1	504.30	12.9	504.56	505.00	-9.8	37,198	-0.03%
2023/01/13	19.6	500.97	60.3	502.12	500.00	-40.7	37,224	-0.11%
2023/01/12	9.1	486.14	12.3	486.44	486.50	-3.2	36,813	-0.01%
2023/01/11	3.1	483.04	9.1	483.90	484.50	-6	37,236	-0.02%
2023/01/10	3.5	484.52	20.3	484.47	486.00	-16.7	37,553	-0.04%
2023/01/09	7.8	472.91	26.9	474.74	481.00	-19.1	37,698	-0.05%
2023/01/06	1.1	456.60	6.2	458.66	458.50	-5	37,829	-0.01%
2023/01/05	1.5	456.64	11.1	457.55	458.50	-9.6	38,114	-0.03%
2023/01/04	6.2	452.46	2.1	453.98	449.50	4.1	38,613	0.01%
2023/01/03	4.9	447.50	10.2	450.14	453.00	-5.3	39,888	-0.01%
2022/12/30	3.4	453.83	4.6	453.48	448.50	-1.2	40,170	0.00%
2022/12/29	5	444.26	3.1	446.37	446.00	1.9	40,314	0.00%
2022/12/28	13.5	449.11	15.4	448.03	451.00	-1.9	40,705	0.00%
2022/12/27	3.3	460.63	2.3	460.58	457.00	1	40,835	0.00%
2022/12/26	1.7	454.56	0.3	457.00	456.50	1.4	41,264	0.00%
2022/12/23	18.9	456.40	4.1	456.61	455.00	14.9	41,920	0.04%
2022/12/22	1.6	465.89	4.4	467.75	468.00	-2.8	42,189	-0.01%
2022/12/21	6.6	459.83	2.4	458.74	459.00	4.2	42,527	0.01%
2022/12/20	20.1	461.62	9.1	459.26	457.50	10.9	42,340	0.03%
2022/12/19	13.3	466.96	1.1	467.50	466.50	12.2	42,359	0.03%
2022/12/16	17.1	468.19	6	469.34	471.00	11.1	42,503	0.03%
2022/12/15	2.2	478.12	9.3	479.35	480.50	-7.2	42,205	-0.02%
2022/12/14	5.3	476.99	10.2	479.41	480.50	-4.9	42,204	-0.01%
2022/12/13	12.2	473.88	3.9	472.92	471.50	8.3	42,024	0.02%
2022/12/12	5.1	475.62	1.6	476.93	475.00	3.5	41,755	0.01%
2022/12/09	6.2	478.68	21.8	480.50	481.50	-15.6	42,057	-0.04%
2022/12/08	22.7	471.26	32.5	470.82	471.50	-9.8	42,010	-0.02%
2022/12/07	12.2	479.17	16.4	480.88	475.00	-4.2	41,933	-0.01%
2022/12/06	8.2	482.36	3.4	487.00	478.00	4.8	41,599	0.01%
2022/12/05	3.6	492.38	5.2	495.20	489.00	-1.6	41,283	0.00%
2022/12/02	7.5	493.03	3	494.00	492.50	4.5	41,276	0.01%
2022/12/01	13.3	502.42	17.2	502.56	498.50	-3.8	41,382	-0.01%
2022/11/30	4.3	485.85	20.6	489.01	490.00	-16.3	40,964	-0.04%
2022/11/29	9.7	476.50	19	481.21	487.00	-9.3	40,277	-0.02%
2022/11/28	29.3	485.50	3.1	485.02	480.50	26.2	40,140	0.07%
2022/11/25	5.2	496.31	32.7	497.73	498.00	-27.5	40,144	-0.07%
2022/11/24	1.1	492.71	21.1	494.96	496.00	-20	40,134	-0.05%
2022/11/23	35.2	493.63	25.6	492.02	492.00	9.6	40,081	0.02%
2022/11/22	14.4	484.68	31.6	487.92	491.00	-17.2	39,966	-0.04%
2022/11/21	15.7	484.16	6.3	484.56	482.00	9.4	39,560	0.02%
2022/11/18	8.7	488.91	26	489.90	487.00	-17.4	39,221	-0.04%
2022/11/17	26.8	480.10	33	482.65	485.00	-6.2	38,864	-0.02%
2022/11/16	42.2	487.38	91.3	487.57	487.00	-49.1	38,432	-0.13%
2022/11/15	70.1	480.37	81.3	474.03	480.00	-11.2	37,352	-0.03%
2022/11/14	6.7	446.50	17.3	445.00	445.00	-10.6	35,699	-0.03%
2022/11/11	16.3	439.35	47.8	439.62	441.50	-31.5	34,964	-0.09%
2022/11/10	22.1	409.57	6.1	409.33	407.50	16	34,084	0.05%
2022/11/09	9.2	408.38	31.1	412.89	417.00	-21.9	33,896	-0.06%
2022/11/08	9.1	397.99	12.2	397.64	399.00	-3.1	33,380	-0.01%
2022/11/07	3.7	390.82	12.6	390.25	390.00	-8.9	33,175	-0.03%
2022/11/04	10.8	381.57	1	380.50	382.00	9.8	32,981	0.03%
2022/11/03	12.6	384.65	1.2	384.76	384.00	11.4	32,855	0.03%
2022/11/02	1.8	391.07	6.2	392.53	395.00	-4.4	32,546	-0.01%
2022/11/01	4.9	388.79	3.6	389.50	391.50	1.2	32,493	0.00%
2022/10/31	4.3	384.41	10.3	386.31	390.00	-6	32,349	-0.02%
2022/10/28	18.5	379.54	1.1	378.73	379.50	17.4	32,143	0.05%
2022/10/27	3.2	386.33	9.6	386.65	385.50	-6.4	31,934	-0.02%
2022/10/26	6.6	374.25	16.2	373.18	376.00	-9.6	31,837	-0.03%
2022/10/25	47.1	374.63	20.5	377.09	371.00	26.7	31,259	0.09%
2022/10/24	15.2	391.19	4.3	391.77	387.00	10.9	30,471	0.04%
2022/10/21	13.8	392.04	0.1	398.00	389.50	13.7	30,258	0.05%
2022/10/20	27.2	388.83	25.1	394.14	397.50	2.1	29,946	0.01%
2022/10/19	25.8	398.77	1.3	402.47	395.50	24.5	29,365	0.08%
2022/10/18	4.7	402.59	8	402.69	407.00	-3.3	28,847	-0.01%
2022/10/17	15.8	398.53	6.1	398.84	397.00	9.8	28,600	0.03%
2022/10/14	13.8	413.52	45	412.42	412.00	-31.1	28,282	-0.11%
2022/10/13	22	398.63	3.2	400.93	395.00	18.8	27,964	0.07%
2022/10/12	39.2	398.60	15.1	398.93	397.50	24.1	27,663	0.09%
2022/10/11	78	406.47	12.3	404.02	401.50	65.7	27,423	0.24%
2022/10/07	5.2	440.55	0.4	438.21	438.00	4.9	26,691	0.02%
2022/10/06	3.2	448.99	5.2	449.97	451.00	-2	26,693	-0.01%
2022/10/05	2.7	447.09	19.2	446.05	445.00	-16.5	26,921	-0.06%
2022/10/04	4.6	429.01	9.3	429.91	429.00	-4.7	26,530	-0.02%
2022/10/03	11.7	418.73	3.4	418.60	417.00	8.2	26,223	0.03%
2022/09/30	10.9	423.72	6	425.00	422.00	4.9	26,254	0.02%
2022/09/29	17.1	435.87	31	435.97	435.00	-13.9	26,253	-0.05%
2022/09/28	12.7	441.04	11.7	440.00	438.00	1	26,244	0.00%
2022/09/27	4.9	449.21	6.6	449.65	448.00	-1.7	26,506	-0.01%
2022/09/26	20.6	445.80	6.2	446.38	446.50	14.4	26,962	0.05%
2022/09/23	14.4	457.68	38.2	458.88	455.00	-23.8	27,451	-0.09%
2022/09/22	15.3	461.88	2	462.25	464.50	13.3	27,727	0.05%
2022/09/21	13.4	470.55	2.1	473.70	471.00	11.3	27,741	0.04%
2022/09/20	1.5	472.32	6	475.58	476.50	-4.5	27,593	-0.02%
2022/09/19	6.1	469.01	1	467.50	467.00	5.1	27,894	0.02%
2022/09/16	19.1	470.02	0	0.00	472.00	19.1	28,073	0.07%
2022/09/15	10.3	477.58	1	478.00	476.50	9.3	28,147	0.03%
2022/09/14	25.1	480.19	1.1	478.67	480.00	24	28,278	0.09%
2022/09/13	0.5	493.00	4.4	493.43	493.00	-3.9	28,455	-0.01%
2022/09/12	2.4	488.76	7.4	489.17	486.50	-5	28,749	-0.02%
2022/09/08	8.9	473.10	4.3	474.06	475.00	4.6	29,113	0.02%
2022/09/07	31.3	475.18	12.1	473.47	472.50	19.1	29,096	0.07%
2022/09/06	1.1	488.54	2.2	489.91	489.00	-1.1	29,112	0.00%
2022/09/05	14.5	487.43	2.2	486.22	486.00	12.3	29,439	0.04%
2022/09/02	16.3	487.07	22.1	486.25	485.00	-5.8	29,720	-0.02%
2022/09/01	28.9	492.81	3.2	491.06	490.50	25.7	29,578	0.09%
2022/08/31	4	493.57	6	501.00	505.00	-2	29,198	-0.01%
2022/08/30	5.7	497.99	0	499.50	496.00	5.7	28,856	0.02%
2022/08/29	11.1	497.56	2.1	497.00	498.50	9	28,778	0.03%
2022/08/26	1.8	512.89	3.5	513.05	512.00	-1.7	28,629	-0.01%
2022/08/25	0.1	508.00	0.1	508.91	508.00	0	28,769	0.00%
2022/08/24	8.7	504.11	1.3	503.30	503.00	7.4	29,098	0.03%
2022/08/23	8.7	504.07	3	503.68	504.00	5.6	30,061	0.02%
2022/08/22	8.3	511.35	0.6	512.04	510.00	7.7	30,315	0.03%
2022/08/19	2.2	519.17	0.1	522.00	519.00	2.1	30,432	0.01%
2022/08/18	3.6	520.01	1.3	520.01	520.00	2.3	30,670	0.01%
2022/08/17	1	524.95	11.7	525.80	527.00	-10.7	30,742	-0.03%
2022/08/16	32.2	524.03	12.8	524.80	525.00	19.4	30,586	0.06%
2022/08/15	9	523.08	12.7	522.06	523.00	-3.6	30,524	-0.01%
2022/08/12	1	515.03	7.2	516.68	517.00	-6.2	30,547	-0.02%
2022/08/11	22.1	513.00	13.5	512.66	514.00	8.7	30,704	0.03%
2022/08/10	10.2	500.90	23.5	501.61	500.00	-13.3	30,818	-0.04%
2022/08/09	5	507.22	4.1	507.54	510.00	1	30,879	0.00%
2022/08/08	4	511.75	5.2	512.56	512.00	-1.2	30,879	0.00%
2022/08/05	9.3	513.06	59.2	512.79	516.00	-49.9	31,041	-0.16%
2022/08/04	6.7	496.69	4.1	500.61	500.00	2.5	31,033	0.01%
2022/08/03	3.3	494.79	12.7	499.28	501.00	-9.4	31,051	-0.03%
2022/08/02	20.8	491.11	1.2	490.45	492.00	19.6	31,285	0.06%
2022/08/01	3.3	501.99	0.1	501.19	504.00	3.2	31,013	0.01%
2022/07/29	4.2	504.92	10.6	508.56	509.00	-6.3	31,151	-0.02%
2022/07/28	4.2	504.00	10.7	505.80	501.00	-6.5	31,006	-0.02%
2022/07/27	3.7	498.71	3.1	497.30	502.00	0.6	30,718	0.00%
2022/07/26	1.5	492.85	1.1	492.54	495.00	0.5	30,869	0.00%
2022/07/25	1.2	499.05	3.5	500.99	499.50	-2.3	31,179	-0.01%
2022/07/22	1.9	500.92	15.9	502.76	503.00	-14	31,681	-0.04%
2022/07/21	22.1	498.55	4.8	498.28	501.00	17.4	32,190	0.05%
2022/07/20	11.9	497.48	21.7	497.57	495.00	-9.9	32,415	-0.03%
2022/07/19	4.1	489.88	1.1	490.89	491.00	3	32,545	0.01%
2022/07/18	11.8	492.75	3.4	494.15	495.50	8.4	32,701	0.03%
2022/07/15	12.1	487.21	20.5	487.39	492.50	-8.4	32,356	-0.03%
2022/07/14	10.4	474.20	28.1	473.21	475.00	-17.7	31,952	-0.06%
2022/07/13	6.1	470.32	9	468.44	470.50	-2.9	31,697	-0.01%
2022/07/12	10.3	451.75	10.7	453.21	449.50	-0.4	31,226	0.00%
2022/07/11	4.1	465.81	7.1	466.05	462.00	-2.9	31,311	-0.01%
2022/07/08	17.3	465.56	19.3	465.41	467.00	-1.9	31,263	-0.01%
2022/07/07	3.5	453.99	32.1	452.89	457.50	-28.5	31,229	-0.09%
2022/07/06	10.4	440.36	10.3	440.42	435.50	0.1	30,937	0.00%
2022/07/05	16.2	439.99	8.4	443.90	446.00	7.8	30,873	0.03%
2022/07/04	12.6	445.76	14	446.04	440.00	-1.4	30,506	0.00%
2022/07/01	59.2	463.06	19.4	458.16	453.50	39.8	30,347	0.13%
2022/06/30	19.6	479.87	4.4	481.38	476.00	15.2	29,946	0.05%
2022/06/29	3.1	494.54	4.6	495.41	491.00	-1.5	29,671	-0.01%
2022/06/28	0.2	498.21	2.7	497.50	497.50	-2.4	29,540	-0.01%
2022/06/27	4.5	500.62	14.8	502.66	498.50	-10.4	29,972	-0.03%
2022/06/24	5.5	488.21	12	490.43	486.50	-6.5	29,589	-0.02%
2022/06/23	29.5	487.55	10.1	487.58	485.50	19.4	29,563	0.07%
2022/06/22	16.8	496.53	4.1	497.03	494.50	12.7	29,273	0.04%
2022/06/21	5.4	502.04	8.2	501.70	505.00	-2.7	29,091	-0.01%
2022/06/20	28.6	497.70	35.5	495.67	498.00	-6.9	28,969	-0.02%
2022/06/17	30.1	501.15	6.5	501.85	501.00	23.6	28,737	0.08%
2022/06/16	7	510.29	5.5	512.89	508.00	1.5	28,369	0.01%
2022/06/15	12.1	510.40	1.1	510.17	509.00	10.9	28,692	0.04%
2022/06/14	20.1	509.10	2.4	511.42	513.00	17.7	29,113	0.06%
2022/06/13	32.2	516.86	13	516.00	516.00	19.2	29,231	0.07%
2022/06/10	23.2	531.18	0	0.00	530.00	23.2	29,915	0.08%
2022/06/09	1.1	540.01	0.3	540.00	541.00	0.9	30,121	0.00%
2022/06/08	1	540.01	11.2	542.01	544.00	-10.2	30,495	-0.03%
2022/06/07	13.8	533.30	0	535.00	535.00	13.8	30,939	0.04%
2022/06/06	2.3	541.44	0.3	542.00	540.00	2	31,482	0.01%
2022/06/02	10	541.19	0	543.00	540.00	10	32,503	0.03%
2022/06/01	29.3	551.31	2.5	552.06	549.00	26.8	33,586	0.08%
2022/05/31	3.2	551.12	9	551.89	560.00	-5.8	34,031	-0.02%
2022/05/30	3.2	543.21	36.9	542.53	547.00	-33.7	33,392	-0.10%
2022/05/27	3	525.65	9.6	525.70	530.00	-6.6	33,493	-0.02%
2022/05/26	14.1	517.32	1.7	518.87	514.00	12.4	34,140	0.04%
2022/05/25	4.1	523.78	0.2	523.10	524.00	3.9	35,151	0.01%
2022/05/24	5.2	526.69	0.1	528.00	520.00	5.1	36,006	0.01%
2022/05/23	1.2	532.60	5.2	532.18	528.00	-3.9	36,242	-0.01%
2022/05/20	0.1	528.80	11.3	528.45	530.00	-11.2	36,525	-0.03%
2022/05/19	11.1	523.09	4	522.30	522.00	7	36,544	0.02%
2022/05/18	12.8	536.70	13.7	539.09	538.00	-0.9	36,409	0.00%
2022/05/17	39.9	531.12	14.6	526.62	530.00	25.3	36,201	0.07%
2022/05/16	13.5	520.08	60.2	521.60	520.00	-46.7	36,213	-0.13%
2022/05/13	57.7	510.97	8.7	510.31	511.00	49	36,226	0.14%
2022/05/12	30.8	510.64	7.3	511.75	505.00	23.5	36,205	0.06%
2022/05/11	6	522.62	11	520.72	521.00	-5	36,111	-0.01%
2022/05/10	26.7	509.69	39.5	514.10	518.00	-12.7	36,236	-0.04%
2022/05/09	12.2	521.59	30.2	521.90	520.00	-18	36,043	-0.05%
2022/05/06	13.7	529.39	18.3	528.03	528.00	-4.6	36,311	-0.01%
2022/05/05	10.6	541.02	5.5	542.32	542.00	5.1	36,719	0.01%
2022/05/04	1.5	535.29	3.7	534.66	534.00	-2.1	36,878	-0.01%
2022/05/03	5.7	532.79	13.2	534.34	531.00	-7.5	37,474	-0.02%
2022/04/29	13.8	540.50	14.8	541.79	538.00	-1	37,822	0.00%
2022/04/28	19.2	527.70	12.1	527.86	531.00	7.1	38,037	0.02%
2022/04/27	66.9	529.57	73.5	528.75	526.00	-6.6	38,056	-0.02%
2022/04/26	22.6	547.13	7	545.58	546.00	15.6	37,799	0.04%
2022/04/25	48.8	548.28	8.3	549.15	547.00	40.5	37,929	0.11%
2022/04/22	26.4	557.86	1.3	558.40	558.00	25.1	38,201	0.07%
2022/04/21	6.4	566.57	2.2	569.76	565.00	4.2	39,298	0.01%
2022/04/20	5.6	566.58	4.4	564.37	570.00	1.2	39,626	0.00%
2022/04/19	7.6	566.39	22.3	567.35	565.00	-14.7	39,813	-0.04%
2022/04/18	0.8	562.93	4.4	563.92	561.00	-3.6	40,089	-0.01%
2022/04/15	27	563.32	4.1	563.98	562.00	22.9	40,464	0.06%
2022/04/14	5.9	575.07	3.3	575.52	573.00	2.6	40,632	0.01%
2022/04/13	4.4	571.21	6.5	574.50	573.00	-2.1	41,201	-0.01%
2022/04/12	15.8	558.83	4.1	556.14	557.00	11.7	41,763	0.03%
2022/04/11	36.9	560.45	3.3	561.45	558.00	33.6	42,575	0.08%
2022/04/08	19.6	567.25	20	568.00	567.00	-0.5	43,114	0.00%
2022/04/07	38	569.45	3.8	570.79	566.00	34.2	42,975	0.08%
2022/04/06	25.7	578.37	3	579.00	578.00	22.7	42,670	0.05%
2022/04/01	20.9	585.68	9.1	585.25	589.00	11.8	42,608	0.03%
2022/03/31	3.2	596.67	2.3	596.37	597.00	0.9	42,383	0.00%
2022/03/30	0.2	597.61	30.7	599.06	600.00	-30.5	42,190	-0.07%
2022/03/29	3.1	587.03	2.1	588.49	589.00	1	41,780	0.00%
2022/03/28	14.3	583.36	2.2	583.14	584.00	12.2	41,696	0.03%
2022/03/25	6.9	595.63	40	596.53	598.00	-33.1	41,541	-0.08%
2022/03/24	3	588.56	10.2	590.19	591.00	-7.3	41,462	-0.02%
2022/03/23	4.3	588.27	19	589.04	590.00	-14.7	41,530	-0.04%
2022/03/22	5.5	580.71	2	582.01	583.00	3.4	41,462	0.01%
2022/03/21	2.1	585.31	9.4	586.78	586.00	-7.3	41,489	-0.02%
2022/03/18	3.9	578.21	4.7	580.86	581.00	-0.8	41,509	0.00%
2022/03/17	6.3	579.38	28.8	579.05	582.00	-22.5	41,034	-0.05%
2022/03/16	42	557.80	15.1	559.14	558.00	26.9	40,193	0.07%
2022/03/15	109.4	559.41	26.6	558.27	558.00	82.7	39,654	0.21%	大買/
2022/03/14	13.2	574.91	4.2	575.01	572.00	9	38,771	0.02%
2022/03/11	19.1	577.27	0.3	578.85	575.00	18.9	38,519	0.05%
2022/03/10	41.1	587.55	16.4	588.16	587.00	24.7	38,267	0.06%
2022/03/09	28	570.39	7.2	570.41	568.00	20.8	37,892	0.05%
2022/03/08	73.2	564.92	25.3	563.66	563.00	47.9	37,776	0.13%
2022/03/07	121	577.64	32.6	577.03	576.00	88.3	36,818	0.24%	大買/
2022/03/04	53.2	595.60	8	594.50	595.00	45.2	36,413	0.12%
2022/03/03	21.2	603.10	3	604.00	602.00	18.2	35,872	0.05%
2022/03/02	29	601.74	5.1	601.03	601.00	23.9	35,752	0.07%
2022/03/01	33.2	604.19	5.1	605.86	604.00	28.1	35,275	0.08%
2022/02/25	42.7	604.91	4.2	604.14	604.00	38.5	34,503	0.11%
2022/02/24	57.6	611.75	3.9	614.92	604.00	53.7	33,345	0.16%
2022/02/23	16.4	624.95	0	0.00	625.00	16.4	32,459	0.05%
2022/02/22	33.5	626.76	0	627.00	627.00	33.5	32,519	0.10%
2022/02/21	9.1	633.19	0	0.00	632.00	9.1	32,286	0.03%
2022/02/18	4.4	637.58	2	638.00	637.00	2.4	32,218	0.01%
2022/02/17	0.3	643.67	0.2	642.00	645.00	0.1	32,220	0.00%
2022/02/16	2.6	642.81	4.1	643.31	646.00	-1.5	32,177	0.00%
2022/02/15	12.9	635.16	6.3	635.21	633.00	6.6	32,021	0.02%
2022/02/14	11.3	636.62	6	638.00	637.00	5.2	31,963	0.02%
2022/02/11	4.2	643.92	9	646.70	650.00	-4.8	31,766	-0.02%
2022/02/10	4.1	639.31	6.3	642.70	649.00	-2.2	31,980	-0.01%
2022/02/09	12.5	632.36	4	632.50	633.00	8.5	31,733	0.03%
2022/02/08	8.2	633.71	2.2	636.00	628.00	6	31,787	0.02%
2022/02/07	7.3	635.82	2	633.50	635.00	5.3	31,425	0.02%
2022/01/26	18.4	637.97	11.4	638.18	636.00	7	30,649	0.02%
2022/01/25	25.7	641.23	5	639.82	641.00	20.7	30,403	0.07%
2022/01/24	30.4	648.61	11.5	641.04	653.00	18.9	29,800	0.06%
2022/01/21	53.8	641.61	21.7	643.20	641.00	32.1	29,444	0.11%
2022/01/20	13.5	650.63	4.3	651.93	651.00	9.2	28,894	0.03%
2022/01/19	8.9	655.02	12.1	654.77	654.00	-3.2	28,369	-0.01%
2022/01/18	26.5	670.08	47.8	670.01	662.00	-21.3	28,030	-0.08%
2022/01/17	26	682.84	29.2	682.80	683.00	-3.2	27,585	-0.01%
2022/01/14	28	669.59	58.3	668.43	672.00	-30.2	26,825	-0.11%
2022/01/13	3.7	656.82	13	658.75	661.00	-9.3	25,511	-0.04%
2022/01/12	6.4	654.40	18.1	655.38	660.00	-11.8	25,150	-0.05%
2022/01/11	25.8	643.44	6.5	647.69	651.00	19.4	24,793	0.08%
2022/01/10	6.4	634.94	5.4	640.62	643.00	1	24,559	0.00%
2022/01/07	7.7	636.89	6	635.64	634.00	1.7	24,807	0.01%
2022/01/06	23.7	639.54	25.6	637.96	644.00	-1.8	24,402	-0.01%
2022/01/05	31.8	655.86	29.1	652.91	650.00	2.7	23,830	0.01%
2022/01/04	17.8	652.13	51.4	652.71	656.00	-33.6	23,113	-0.15%
2022/01/03	27	627.19	66	626.62	631.00	-39	22,096	-0.18%
2021/12/30	3.4	616.09	26.3	617.13	615.00	-22.9	21,411	-0.11%
2021/12/29	4.5	616.78	15.3	617.53	616.00	-10.8	21,625	-0.05%
2021/12/28	3	613.33	23.8	613.57	615.00	-20.8	21,780	-0.10%
2021/12/27	3	607.00	8	607.86	606.00	-4.9	21,565	-0.02%
2021/12/24	2.3	606.17	4.5	605.89	604.00	-2.2	21,905	-0.01%
2021/12/23	0.1	603.50	6.3	605.92	606.00	-6.2	22,229	-0.03%
2021/12/22	2.1	598.53	0	0.00	600.00	2.1	22,772	0.01%
2021/12/21	9.2	597.24	2	597.50	597.00	7.2	22,887	0.03%
2021/12/20	18.4	599.73	1.1	606.37	598.00	17.3	22,928	0.08%
2021/12/17	5.1	602.00	18.2	606.30	607.00	-13.1	22,850	-0.06%
2021/12/16	5.4	603.50	19	604.11	605.00	-13.7	22,810	-0.06%
2021/12/15	3.4	598.50	4.1	599.51	600.00	-0.7	23,123	0.00%
2021/12/14	9.3	597.92	1	598.00	599.00	8.3	23,438	0.04%
2021/12/13	2	601.00	0.1	606.00	601.00	1.9	23,437	0.01%
2021/12/10	4.1	604.03	1.2	605.80	605.00	2.9	23,532	0.01%
2021/12/09	1	606.00	30.2	606.03	608.00	-29.2	23,598	-0.12%
2021/12/08	3.1	606.30	1.5	607.67	602.00	1.6	23,667	0.01%
2021/12/07	5.7	599.74	4.2	602.27	607.00	1.5	23,591	0.01%
2021/12/06	5.1	600.48	0	605.00	600.00	5.1	23,593	0.02%
2021/12/03	2	607.52	1.1	609.88	608.00	0.9	23,830	0.00%
2021/12/02	1.1	611.76	19.1	611.40	615.00	-17.9	23,887	-0.08%
2021/12/01	1.1	598.75	2.2	599.27	600.00	-1.1	24,062	0.00%
2021/11/30	11.4	593.78	2.1	594.24	596.00	9.3	24,563	0.04%
2021/11/29	3.1	594.06	8.9	595.58	593.00	-5.8	23,931	-0.02%
2021/11/26	42.3	596.34	1.3	596.04	596.00	41	24,042	0.17%
2021/11/25	7.4	603.02	2	605.00	603.00	5.4	24,477	0.02%
2021/11/24	6.7	603.74	4.1	603.08	603.00	2.6	24,888	0.01%
2021/11/23	10.4	612.44	1.8	613.34	612.00	8.7	24,999	0.03%
2021/11/22	14.5	616.52	2.2	616.02	615.00	12.4	25,405	0.05%
2021/11/19	1	618.99	26.3	619.47	618.00	-25.2	25,525	-0.10%
2021/11/18	1.1	611.88	7	611.67	613.00	-5.9	25,347	-0.02%
2021/11/17	4	610.75	3.7	611.33	610.00	0.4	25,574	0.00%
2021/11/16	0.1	608.04	11	610.60	610.00	-10.9	26,005	-0.04%
2021/11/15	2	609.00	26	609.00	608.00	-24	26,303	-0.09%
2021/11/12	2.3	604.88	6.1	607.50	604.00	-3.8	26,772	-0.01%
2021/11/11	2.1	603.53	2.2	604.04	606.00	-0.1	27,033	0.00%
2021/11/10	5.5	609.84	7.7	610.56	612.00	-2.2	27,047	-0.01%
2021/11/09	7.1	613.82	31.9	612.99	611.00	-24.8	27,155	-0.09%
2021/11/08	4.2	600.48	11.2	600.79	602.00	-7.1	26,754	-0.03%
2021/11/05	4.2	595.59	24.9	597.68	600.00	-20.7	26,758	-0.08%
2021/11/04	6.1	587.75	0	0.00	587.00	6.1	26,490	0.02%
2021/11/03	1.2	593.00	4.3	593.95	592.00	-3.1	26,481	-0.01%
2021/11/02	7.1	593.69	1.1	592.00	592.00	6	26,538	0.02%
2021/11/01	2.1	590.03	1.2	590.17	590.00	0.9	26,537	0.00%
2021/10/29	6.4	590.69	2.7	590.27	590.00	3.7	26,607	0.01%
2021/10/28	11.1	593.73	0.6	595.62	595.00	10.5	26,557	0.04%
2021/10/27	0	596.00	0.5	595.22	599.00	-0.4	26,672	0.00%
2021/10/26	2	596.48	1.1	598.82	599.00	0.9	26,739	0.00%
2021/10/25	3.1	594.91	0	0.00	593.00	3.1	26,792	0.01%
2021/10/22	1.2	595.84	4.2	596.76	600.00	-3	27,115	-0.01%
2021/10/21	0	597.14	4.4	596.67	596.00	-4.4	27,178	-0.02%
2021/10/20	4.1	599.93	5.3	601.56	598.00	-1.2	27,268	0.00%
2021/10/19	1	599.00	42.8	596.12	600.00	-41.8	27,250	-0.15%
2021/10/18	2.4	599.11	8.7	596.18	590.00	-6.3	27,394	-0.02%
2021/10/15	3.5	591.27	33.7	595.95	600.00	-30.2	27,505	-0.11%
2021/10/14	0.7	575.89	1.6	575.09	573.00	-0.9	26,875	0.00%
2021/10/13	4.7	571.90	0.3	572.92	571.00	4.4	27,320	0.02%
2021/10/12	9.4	568.04	1	570.00	575.00	8.4	27,970	0.03%
2021/10/08	2.6	575.34	0	0.00	575.00	2.6	27,894	0.01%
2021/10/07	3.7	576.94	4	576.25	580.00	-0.3	28,229	0.00%
2021/10/06	13.5	567.55	5.1	567.01	571.00	8.4	28,639	0.03%
2021/10/05	15.2	564.84	9.8	562.66	572.00	5.4	28,619	0.02%
2021/10/04	16.9	571.65	8.1	570.88	572.00	8.8	28,539	0.03%
2021/10/01	17.4	573.20	6.3	572.05	574.00	11	28,542	0.04%
2021/09/30	7.4	578.73	1.1	581.82	580.00	6.3	28,214	0.02%
2021/09/29	75	580.12	1.1	580.11	580.00	73.8	27,922	0.26%
2021/09/28	1.4	593.53	0.3	595.20	594.00	1.1	27,582	0.00%
2021/09/27	3.2	594.42	1.2	601.30	602.00	2	27,608	0.01%
2021/09/24	1.4	595.55	2.1	597.44	598.00	-0.7	27,588	0.00%
2021/09/23	14.4	590.73	3	590.01	588.00	11.4	27,724	0.04%
2021/09/22	16.4	586.50	2	587.01	586.00	14.4	27,840	0.05%
2021/09/17	38.1	607.64	3.3	606.39	600.00	34.8	27,413	0.13%
2021/09/16	6.8	603.45	5	601.60	600.00	1.8	27,048	0.01%
2021/09/15	8.2	608.40	2.1	609.05	607.00	6.1	26,949	0.02%
2021/09/14	4.2	613.11	1.1	615.73	613.00	3.1	27,131	0.01%
2021/09/13	4.5	614.99	1.1	615.18	615.00	3.4	27,354	0.01%
2021/09/10	1.4	620.89	6.3	621.13	622.00	-4.9	27,838	-0.02%
2021/09/09	3.2	612.70	1.3	618.11	619.00	1.9	28,111	0.01%
2021/09/08	2.4	620.97	64.2	620.00	619.00	-61.8	28,180	-0.22%
2021/09/07	3.5	626.25	6.2	625.73	623.00	-2.7	27,980	-0.01%
2021/09/06	12.5	629.83	34.8	627.93	631.00	-22.2	27,971	-0.08%
2021/09/03	2.2	617.01	25.6	617.67	620.00	-23.5	27,449	-0.09%
2021/09/02	4.3	611.41	10.4	612.76	607.00	-6.1	27,066	-0.02%
2021/09/01	1.2	613.33	9.5	611.62	613.00	-8.3	26,999	-0.03%
2021/08/31	1	600.00	36.4	609.03	614.00	-35.4	26,721	-0.13%
2021/08/30	1.1	599.91	28	602.96	605.00	-26.8	26,128	-0.10%
2021/08/27	1.1	595.99	9.2	598.02	599.00	-8.1	25,782	-0.03%
2021/08/26	33.5	596.05	27.8	595.22	594.00	5.7	25,682	0.02%
2021/08/25	1.6	582.42	20.3	583.04	585.00	-18.7	25,316	-0.07%
2021/08/24	10.3	572.99	5.3	573.04	572.00	5	25,155	0.02%
2021/08/23	3.2	566.05	1.1	568.99	566.00	2.1	25,251	0.01%
2021/08/20	11.9	554.93	5.1	558.33	552.00	6.8	25,175	0.03%
2021/08/19	29	562.47	4.1	566.15	559.00	24.9	25,451	0.10%
2021/08/18	35.4	570.42	10	570.20	574.00	25.4	25,116	0.10%
2021/08/17	4.2	579.06	7.1	580.85	580.00	-2.9	24,938	-0.01%
2021/08/16	0.2	581.60	5.2	583.00	584.00	-5	24,674	-0.02%
2021/08/13	9.8	580.66	7.3	580.62	581.00	2.6	24,808	0.01%
2021/08/12	1.7	584.54	1	586.00	586.00	0.7	24,928	0.00%
2021/08/11	5.2	586.02	7.8	587.41	590.00	-2.6	25,152	-0.01%
2021/08/10	0.3	589.55	4.1	593.95	591.00	-3.8	25,546	-0.01%
2021/08/09	1.4	585.37	2	586.00	595.00	-0.6	26,196	0.00%
2021/08/06	1.1	590.95	2	590.98	591.00	-1	26,530	0.00%
2021/08/05	2	596.50	13.1	596.37	596.00	-11.1	27,414	-0.04%
2021/08/04	1	595.00	7.7	595.97	596.00	-6.7	29,354	-0.02%
2021/08/03	0	590.50	14.5	592.64	594.00	-14.5	30,002	-0.05%
2021/08/02	2.1	580.14	29.4	582.28	590.00	-27.3	29,962	-0.09%
2021/07/30	1.7	579.91	9.4	581.01	580.00	-7.7	30,038	-0.03%
2021/07/29	6.6	579.10	2.6	581.38	583.00	4	30,233	0.01%
2021/07/28	18.1	574.94	5.3	577.02	579.00	12.8	30,333	0.04%
2021/07/27	34.4	581.17	1.9	581.46	580.00	32.6	30,401	0.11%
2021/07/26	15.7	582.05	6.2	583.02	580.00	9.6	30,799	0.03%
2021/07/23	6.4	585.24	2.1	585.70	585.00	4.2	30,969	0.01%
2021/07/22	3.2	592.86	5.4	591.41	591.00	-2.1	31,114	-0.01%
2021/07/21	5	583.09	6.4	582.69	585.00	-1.4	31,118	0.00%
2021/07/20	8.3	581.27	1	580.04	581.00	7.2	31,202	0.02%
2021/07/19	40.7	581.73	81.2	582.15	582.00	-40.5	31,407	-0.13%
2021/07/16	41	590.89	18.2	590.95	589.00	22.8	31,294	0.07%
2021/07/15	33.8	611.96	6.8	612.68	614.00	26.9	30,968	0.09%
2021/07/14	15.6	611.02	21.3	611.69	613.00	-5.6	31,179	-0.02%
2021/07/13	16.2	606.56	34.8	604.55	607.00	-18.6	30,943	-0.06%
2021/07/12	4.2	594.90	6.6	594.61	593.00	-2.4	30,876	-0.01%
2021/07/09	10.9	581.79	2.7	582.15	584.00	8.2	30,911	0.03%
2021/07/08	5.7	588.72	0.4	589.85	588.00	5.3	30,928	0.02%
2021/07/07	0.3	590.37	3	591.33	594.00	-2.8	31,008	-0.01%
2021/07/06	0.6	592.32	6.7	593.08	592.00	-6.2	31,101	-0.02%
2021/07/05	5.3	593.81	10.3	593.51	591.00	-5.1	31,340	-0.02%
2021/07/02	3	588.44	1.4	590.64	588.00	1.6	31,258	0.01%
2021/07/01	5.3	594.48	2.1	593.44	593.00	3.2	31,362	0.01%
2021/06/30	2	598.49	5.6	597.88	595.00	-3.6	31,667	-0.01%
2021/06/29	1.2	593.73	15.8	594.83	595.00	-14.6	31,970	-0.05%
2021/06/28	1.1	587.06	3.4	588.97	590.00	-2.3	32,137	-0.01%
2021/06/25	0.8	593.05	4.5	591.75	591.00	-3.7	32,438	-0.01%
2021/06/24	6.1	591.34	3.1	591.32	590.00	3	32,754	0.01%
2021/06/23	3.1	589.93	11.3	589.95	595.00	-8.3	33,092	-0.02%
2021/06/22	7.1	580.81	2.5	582.64	578.00	4.6	33,647	0.01%
2021/06/21	34.5	585.58	4.1	586.46	583.00	30.4	34,968	0.09%
2021/06/18	0.2	603.23	0.1	603.01	603.00	0.1	34,720	0.00%
2021/06/17	5.4	598.94	4.1	602.13	606.00	1.3	34,743	0.00%
2021/06/16	6.2	606.66	14.1	607.52	605.00	-7.9	35,540	-0.02%
2021/06/15	7.1	607.84	20.8	607.58	609.00	-13.7	35,598	-0.04%
2021/06/11	2.6	601.76	12	601.93	602.00	-9.4	35,823	-0.03%
2021/06/10	3.3	595.62	13.2	595.49	599.00	-9.9	36,035	-0.03%
2021/06/09	7.2	585.09	0.2	585.86	586.00	7	36,016	0.02%
2021/06/08	6.2	589.87	2.1	592.00	589.00	4.1	36,234	0.01%
2021/06/07	5.4	590.09	33.6	591.52	592.00	-28.2	36,918	-0.08%
2021/06/04	0.7	593.13	3.2	590.95	595.00	-2.6	37,301	-0.01%
2021/06/03	15.3	597.59	8.1	598.62	596.00	7.1	38,183	0.02%
2021/06/02	1.1	595.02	8.3	595.46	595.00	-7.2	38,551	-0.02%
2021/06/01	1.2	595.00	14.6	596.22	598.00	-13.4	39,517	-0.03%
2021/05/31	6.2	594.77	7.3	594.68	597.00	-1.2	40,346	0.00%
2021/05/28	32.5	589.81	11.1	587.34	590.00	21.4	40,639	0.05%
2021/05/27	17.1	576.51	5	577.03	582.00	12	41,053	0.03%
2021/05/26	1.5	583.93	6.8	584.85	585.00	-5.2	41,879	-0.01%
2021/05/25	14.7	576.12	12.2	580.60	583.00	2.5	42,287	0.01%
2021/05/24	9.1	570.10	6.1	569.50	568.00	3	42,837	0.01%
2021/05/21	2.6	572.79	13.2	573.00	573.00	-10.6	43,410	-0.02%
2021/05/20	10.6	564.10	5.2	563.38	567.00	5.3	43,561	0.01%
2021/05/19	8	568.90	12	569.00	567.00	-4	43,903	-0.01%
2021/05/18	32.7	562.97	29.9	566.36	572.00	2.8	44,304	0.01%
2021/05/17	14.1	548.32	50.9	548.03	549.00	-36.9	45,369	-0.08%
2021/05/14	17.6	556.35	22.3	555.15	557.00	-4.7	45,319	-0.01%
2021/05/13	29.7	552.76	23.1	553.06	547.00	6.6	45,467	0.01%
2021/05/12	50.8	551.84	54.5	555.29	560.00	-3.7	45,166	-0.01%
2021/05/11	46.5	574.05	23.8	574.43	571.00	22.7	44,280	0.05%
2021/05/10	5.1	590.29	19.9	593.16	589.00	-14.8	44,416	-0.03%
2021/05/07	7.1	596.70	11.9	597.72	599.00	-4.7	45,584	-0.01%
2021/05/06	12.4	584.63	11.2	587.80	587.00	1.2	46,722	0.00%
2021/05/05	12.8	586.70	3	586.67	585.00	9.8	47,208	0.02%
2021/05/04	19.1	587.16	27.1	588.49	591.00	-8	48,387	-0.02%
2021/05/03	36.9	590.91	8.2	589.85	588.00	28.7	49,264	0.06%
2021/04/29	4.1	600.54	3.3	606.28	600.00	0.8	50,651	0.00%
2021/04/28	10.6	603.37	3.1	602.70	602.00	7.5	51,603	0.01%
2021/04/27	2.1	607.99	6.4	609.63	610.00	-4.3	52,569	-0.01%
2021/04/26	17.4	605.08	19.2	607.16	610.00	-1.8	52,974	0.00%
2021/04/23	1.3	593.16	8.9	597.68	602.00	-7.7	53,221	-0.01%
2021/04/22	15.7	594.22	9.1	593.73	591.00	6.6	54,289	0.01%
2021/04/21	23.7	595.13	6.1	594.70	592.00	17.6	54,977	0.03%
2021/04/20	15.9	598.65	4.7	599.89	602.00	11.2	55,381	0.02%
2021/04/19	19	603.28	13.3	602.93	603.00	5.7	55,639	0.01%
2021/04/16	29.5	606.91	10.1	605.81	610.00	19.5	56,050	0.03%
2021/04/15	5.2	612.84	13.8	615.63	619.00	-8.6	56,233	-0.02%
2021/04/14	4.3	605.45	8.3	606.36	612.00	-4	56,528	-0.01%
2021/04/13	0.9	608.10	8.3	608.76	605.00	-7.4	56,911	-0.01%
2021/04/12	3.6	607.88	6.7	606.44	605.00	-3.1	57,051	-0.01%
2021/04/09	7.2	610.98	92.5	610.36	610.00	-85.3	57,321	-0.15%
2021/04/08	5	606.15	9.6	611.11	613.00	-4.6	57,365	-0.01%
2021/04/07	2.3	608.28	11.9	610.12	610.00	-9.6	57,737	-0.02%
2021/04/06	2.9	611.69	17.2	611.45	610.00	-14.3	57,660	-0.02%
2021/04/01	7.2	598.29	22.4	599.69	602.00	-15.2	57,368	-0.03%
2021/03/31	17.8	589.47	9.5	590.59	587.00	8.3	56,856	0.01%
2021/03/30	10	596.52	12.3	597.70	597.00	-2.3	56,461	0.00%
2021/03/29	7.5	598.82	30.4	599.52	599.00	-22.9	56,211	-0.04%
2021/03/26	51.4	589.15	19.9	588.06	590.00	31.6	55,953	0.06%
2021/03/25	29.7	573.81	32.9	574.88	575.00	-3.2	55,920	-0.01%
2021/03/24	70.1	578.09	50.2	577.99	576.00	19.8	55,457	0.04%
2021/03/23	6.1	597.69	7.9	598.44	594.00	-1.8	54,309	0.00%
2021/03/22	17.3	590.72	14.7	591.19	593.00	2.6	54,686	0.00%
2021/03/19	32.9	592.97	5	594.20	591.00	27.8	54,782	0.05%
2021/03/18	12.5	604.31	4.5	604.84	602.00	8.1	54,107	0.01%
2021/03/17	30.5	607.02	13.3	605.54	604.00	17.2	54,378	0.03%
2021/03/16	13.8	609.99	8.5	609.85	613.00	5.4	54,428	0.01%
2021/03/15	11.3	610.91	19.4	611.06	611.00	-8	54,533	-0.01%
2021/03/12	19.7	613.91	20.3	612.46	614.00	-0.6	54,756	0.00%
2021/03/11	17.2	604.95	15.5	608.49	609.00	1.7	54,940	0.00%
2021/03/10	8.5	596.64	14.1	595.37	597.00	-5.6	54,886	-0.01%
2021/03/09	41.5	589.76	18.9	592.30	595.00	22.5	54,812	0.04%
2021/03/08	25.4	600.84	9.1	603.99	598.00	16.4	54,509	0.03%
2021/03/05	52.5	592.59	25.3	596.48	601.00	27.2	54,407	0.05%
2021/03/04	43.2	604.96	81	602.54	601.00	-37.8	55,072	-0.07%
2021/03/03	50.7	611.45	20.8	612.32	622.00	29.9	54,495	0.05%
2021/03/02	7.3	615.94	10	616.25	609.00	-2.6	54,173	0.00%
2021/02/26	171.3	608.88	7.5	614.06	606.00	163.8	53,964	0.30%	大買/鉅額交易
2021/02/25	9.9	631.25	14.1	632.87	635.00	-4.2	52,692	-0.01%
2021/02/24	64.2	629.43	16.1	628.57	625.00	48.1	52,607	0.09%
2021/02/23	25.7	638.38	40.2	638.39	641.00	-14.5	52,044	-0.03%
2021/02/22	11.8	655.98	12.6	655.31	650.00	-0.8	51,947	0.00%
2021/02/19	23.9	652.17	26.5	651.77	652.00	-2.6	52,176	0.00%
2021/02/18	10.6	660.73	12.7	660.93	660.00	-2.1	52,545	0.00%
2021/02/17	36.9	663.67	74.8	664.24	663.00	-37.9	53,026	-0.07%
2021/02/05	29.1	637.30	32.1	634.85	632.00	-3	51,751	-0.01%
2021/02/04	18.1	625.16	7.6	626.09	627.00	10.4	51,532	0.02%
2021/02/03	54.6	637.35	56.6	633.65	630.00	-2	51,372	0.00%
2021/02/02	33.5	629.42	49.3	632.57	632.00	-15.8	51,141	-0.03%
2021/02/01	36.4	599.32	38.3	595.59	611.00	-1.9	50,489	0.00%
2021/01/29	51.6	603.01	28.4	604.48	591.00	23.2	49,869	0.05%
2021/01/28	102.3	600.95	46.9	600.78	601.00	55.3	48,943	0.11%	大買/
2021/01/27	33.3	619.97	29.5	618.61	615.00	3.8	47,962	0.01%
2021/01/26	76.9	624.46	155.8	622.95	617.00	-78.9	47,470	-0.17%	大賣/
2021/01/25	101.1	634.77	66.6	632.84	633.00	34.5	46,362	0.07%	大買/
2021/01/22	166.8	656.24	69.4	654.01	649.00	97.4	45,606	0.21%	大買/
2021/01/21	85.9	659.79	55.7	663.65	673.00	30.1	44,212	0.07%
2021/01/20	36.2	642.95	85.2	642.64	647.00	-49	43,140	-0.11%
2021/01/19	41.5	621.95	96.5	624.77	627.00	-55	42,109	-0.13%
2021/01/18	22.6	602.72	13.4	602.51	607.00	9.2	41,518	0.02%
2021/01/15	39.7	613.18	48.1	613.48	601.00	-8.5	41,069	-0.02%
2021/01/14	60.4	592.40	22.7	590.46	592.00	37.6	39,930	0.09%
2021/01/13	16.5	600.54	32.3	597.16	605.00	-15.8	39,145	-0.04%
2021/01/12	46.9	587.78	37.6	592.51	591.00	9.3	38,521	0.02%
2021/01/11	23	576.90	6.5	579.69	584.00	16.6	38,259	0.04%
2021/01/08	24.3	576.47	15.6	577.12	580.00	8.8	38,224	0.02%
2021/01/07	138.1	564.90	14.3	563.01	565.00	123.8	38,028	0.33%	大買/鉅額交易
2021/01/06	45.3	550.37	38.3	548.31	549.00	7	37,855	0.02%
2021/01/05	34.9	538.80	6.6	540.86	542.00	28.3	37,732	0.07%
2021/01/04	10.3	534.11	8.1	536.57	536.00	2.2	38,236	0.01%
2020/12/31	24.1	525.13	17.7	526.53	530.00	6.4	38,602	0.02%
2020/12/30	40.1	518.88	57.7	519.79	525.00	-17.6	38,818	-0.05%
2020/12/29	5.4	514.63	17.2	514.19	515.00	-11.9	38,642	-0.03%
2020/12/28	17.5	513.83	8.2	513.90	515.00	9.3	38,859	0.02%
2020/12/25	22.6	513.20	5.2	513.61	511.00	17.4	38,996	0.04%
2020/12/24	6.2	510.85	14	510.57	510.00	-7.8	39,326	-0.02%
2020/12/23	8.4	508.56	4.1	509.26	509.00	4.3	39,646	0.01%
2020/12/22	9.5	511.12	3.1	513.29	509.00	6.4	39,989	0.02%
2020/12/21	7.5	511.19	12	513.75	516.00	-4.6	40,943	-0.01%
2020/12/18	12.2	508.19	4.4	508.74	510.00	7.7	41,123	0.02%
2020/12/17	11.6	509.76	9	512.11	508.00	2.6	41,059	0.01%
2020/12/16	24.3	513.22	22.5	512.78	512.00	1.8	41,077	0.00%
2020/12/15	37.3	505.72	6.1	505.90	504.00	31.2	41,083	0.08%
2020/12/14	19.3	509.46	3	509.00	508.00	16.3	41,120	0.04%
2020/12/11	20.3	509.30	22.1	511.09	516.00	-1.8	41,686	0.00%
2020/12/10	20.9	511.84	47.7	512.81	512.00	-26.8	41,575	-0.06%
2020/12/09	15.4	521.25	20	522.60	520.00	-4.6	41,518	-0.01%
2020/12/08	28	517.24	22.2	520.47	524.00	5.8	41,368	0.01%
2020/12/07	34.2	509.81	39.1	509.93	514.00	-4.9	41,273	-0.01%
2020/12/04	7.4	501.66	31.2	502.71	503.00	-23.8	41,210	-0.06%
2020/12/03	10.6	497.20	10.5	496.62	497.00	0.1	40,753	0.00%
2020/12/02	20.2	497.03	25.8	497.50	499.00	-5.6	40,690	-0.01%
2020/12/01	6.4	486.85	10.2	485.39	490.00	-3.9	40,613	-0.01%
2020/11/30	44.8	485.51	7.2	487.42	480.50	37.6	40,578	0.09%
2020/11/27	6.4	489.59	3	487.50	489.00	3.4	39,162	0.01%
2020/11/26	2.5	489.31	1.8	490.44	489.00	0.7	39,236	0.00%
2020/11/25	50.7	490.60	4.4	489.09	487.00	46.3	40,109	0.12%
2020/11/24	9.2	494.98	2	495.52	492.00	7.2	40,365	0.02%
2020/11/23	8.2	494.83	29.5	495.51	496.50	-21.3	40,657	-0.05%
2020/11/20	7.8	487.36	4.1	488.61	488.00	3.7	40,675	0.01%
2020/11/19	34.9	492.32	20	491.43	490.00	14.8	40,736	0.04%
2020/11/18	21.4	491.95	25.2	492.45	497.00	-3.9	40,806	-0.01%
2020/11/17	61.5	495.69	62.1	492.78	485.50	-0.5	40,662	0.00%
2020/11/16	31.2	474.09	109.2	472.94	484.00	-78	40,705	-0.19%	大賣/
2020/11/13	2.7	459.77	62.2	461.22	462.00	-59.5	39,864	-0.15%
2020/11/12	22.5	461.48	17	460.94	458.00	5.5	40,040	0.01%
2020/11/11	1.5	452.89	25.2	455.38	457.00	-23.7	39,939	-0.06%
2020/11/10	17.5	451.65	6	453.09	451.00	11.5	39,717	0.03%
2020/11/09	5.5	457.61	17	457.72	458.50	-11.5	39,875	-0.03%
2020/11/06	3.3	453.00	10.2	452.83	452.50	-6.9	40,088	-0.02%
2020/11/05	6.1	448.56	12	448.17	451.00	-5.9	40,159	-0.01%
2020/11/04	48.5	447.05	36.4	447.65	450.00	12.2	40,178	0.03%
2020/11/03	6.4	439.84	12.2	440.37	441.00	-5.8	40,162	-0.01%
2020/11/02	21.8	430.26	12.1	433.54	435.50	9.7	40,339	0.02%
2020/10/30	20.2	434.80	1	435.00	432.00	19.2	40,567	0.05%
2020/10/29	79.2	437.16	3.1	437.04	437.00	76.2	40,460	0.19%
2020/10/28	14.9	444.67	2	446.25	444.00	12.9	41,043	0.03%
2020/10/27	65.9	446.99	2	447.50	447.00	63.9	41,462	0.15%
2020/10/26	6.1	452.43	4	451.38	450.00	2.1	42,280	0.00%
2020/10/23	2	452.25	0	0.00	452.00	2	43,453	0.00%
2020/10/22	2.6	452.73	42	451.54	455.00	-39.4	45,906	-0.09%
2020/10/21	2	451.29	1	453.50	453.00	1	47,165	0.00%
2020/10/20	12	453.67	0	0.00	451.00	12	48,141	0.02%
2020/10/19	2	454.75	69	455.96	457.50	-67	48,474	-0.14%
2020/10/16	9	451.56	8	450.25	449.00	1	48,628	0.00%
2020/10/15	86.1	453.78	11	453.83	453.00	75.1	48,917	0.15%
2020/10/14	4	457.88	3	459.67	459.00	1	48,833	0.00%
2020/10/13	5	461.10	30.6	461.16	462.00	-25.6	49,248	-0.05%
2020/10/12	9	458.94	23.1	459.09	460.00	-14.1	49,622	-0.03%
2020/10/08	5	451.41	49	451.22	453.00	-44	49,767	-0.09%
2020/10/07	1	438.00	11	440.55	443.00	-10	49,781	-0.02%
2020/10/06	5	438.90	12	439.46	439.50	-7	49,865	-0.01%
2020/10/05	3	434.00	5	435.60	432.50	-2	50,282	0.00%
2020/09/30	2.2	434.00	8	433.50	433.00	-5.8	50,324	-0.01%
2020/09/29	5	430.51	4	430.75	431.00	1	50,380	0.00%
2020/09/28	5.6	428.55	16.3	428.82	431.50	-10.8	50,826	-0.02%
2020/09/25	17.1	425.18	12	424.25	424.00	5.1	51,210	0.01%
2020/09/24	73.1	424.58	5	424.60	423.00	68.1	51,452	0.13%
2020/09/23	28	434.29	7	433.71	433.50	21	50,700	0.04%
2020/09/22	19	438.19	14.1	438.15	437.00	4.9	50,432	0.01%
2020/09/21	12.5	443.30	5.3	445.10	440.00	7.2	50,647	0.01%
2020/09/18	12.1	446.13	6	447.50	444.00	6.1	50,933	0.01%
2020/09/17	41	451.40	11.1	449.95	448.50	29.9	50,962	0.06%
2020/09/16	17.3	459.68	28.1	458.86	458.00	-10.8	50,951	-0.02%
2020/09/15	10	442.75	9	444.56	445.00	1	50,504	0.00%
2020/09/14	4.1	439.44	8	440.75	441.00	-3.9	50,656	-0.01%
2020/09/11	13.2	435.26	22	434.64	436.50	-8.8	50,490	-0.02%
2020/09/10	5	432.90	21.4	433.08	435.00	-16.4	50,494	-0.03%
2020/09/09	18	424.83	1	423.50	427.00	17	50,519	0.03%
2020/09/08	4	429.38	2	431.00	431.00	2	50,694	0.00%
2020/09/07	6.3	427.34	2	428.25	426.00	4.3	51,064	0.01%
2020/09/04	29.1	429.85	32	429.63	429.00	-2.9	51,367	-0.01%
2020/09/03	1.3	434.46	3.1	438.62	436.00	-1.8	51,266	0.00%
2020/09/02	8.2	434.28	18	433.64	433.00	-9.8	51,290	-0.02%
2020/09/01	4	430.50	9.3	432.02	435.00	-5.3	51,547	-0.01%
2020/08/31	16.3	431.65	4	433.25	426.50	12.3	51,639	0.02%
2020/08/28	27.1	435.43	34.1	434.53	435.00	-7	51,059	-0.01%
2020/08/27	21	448.98	12	448.25	444.00	9	51,199	0.02%
2020/08/26	23.1	437.94	16	439.00	442.00	7.1	50,729	0.01%
2020/08/25	11.1	433.25	16.1	434.51	434.50	-5	50,673	-0.01%
2020/08/24	30.2	431.14	11	432.32	428.00	19.2	51,403	0.04%
2020/08/21	1	422.00	25	423.72	424.50	-24	51,070	-0.05%
2020/08/20	48.3	416.55	132	416.92	415.00	-83.7	50,767	-0.16%	大賣/
2020/08/19	9.2	430.79	4	431.88	427.50	5.2	50,082	0.01%
2020/08/18	52.1	436.19	93	435.13	433.00	-40.9	50,005	-0.08%
2020/08/17	0	435.00	9	432.61	435.00	-9	49,980	-0.02%
2020/08/14	4	425.63	90	424.56	427.00	-86	49,928	-0.17%
2020/08/13	3.1	427.07	17.1	427.25	429.00	-14	50,082	-0.03%
2020/08/12	31.2	420.80	8	420.31	419.00	23.2	50,197	0.05%
2020/08/11	10	432.00	4	432.88	429.00	6	50,744	0.01%
2020/08/10	6.1	435.68	34	435.96	435.50	-27.9	50,878	-0.05%
2020/08/07	27.2	430.96	7	431.57	433.00	20.2	50,848	0.04%
2020/08/06	10.1	433.82	27	434.54	435.00	-16.9	50,674	-0.03%
2020/08/05	14	427.75	15	430.13	429.00	-1	50,858	0.00%
2020/08/04	7	420.86	18.1	422.10	425.50	-11.1	50,551	-0.02%
2020/08/03	57.4	418.36	33.5	418.36	416.00	23.9	50,403	0.05%
2020/07/31	25	427.56	5.2	427.38	425.50	19.8	49,593	0.04%
2020/07/30	47.1	432.84	15.1	433.24	434.00	32	49,333	0.06%
2020/07/29	60.3	425.14	46.3	424.28	422.00	14.1	48,572	0.03%
2020/07/28	193.1	450.15	102.8	443.93	435.00	90.3	48,340	0.19%	大買/大賣/
2020/07/27	35	422.13	85.9	423.53	424.50	-50.9	46,492	-0.11%
2020/07/24	87	388.44	50	389.44	386.00	37	45,576	0.08%
2020/07/23	20	381.05	7.1	381.09	381.50	13	44,756	0.03%
2020/07/22	29.3	382.15	14	383.96	384.00	15.3	44,645	0.03%
2020/07/21	19.3	379.82	50.6	379.90	383.00	-31.4	44,350	-0.07%
2020/07/20	37	367.18	10.4	366.28	366.00	26.6	43,940	0.06%
2020/07/17	40.1	365.39	27	365.93	367.00	13.1	43,931	0.03%
2020/07/16	42.4	357.09	29.2	355.49	357.50	13.2	43,861	0.03%
2020/07/15	69	366.76	45.1	367.03	363.00	23.9	43,415	0.06%
2020/07/14	24.1	357.18	22.1	358.81	363.50	2.1	44,130	0.00%
2020/07/13	9.4	351.84	170	351.68	354.50	-160.6	43,900	-0.37%	大賣/鉅額交易
2020/07/10	4.3	348.85	87.3	349.03	348.50	-83	44,021	-0.19%
2020/07/09	2.1	344.52	34.1	344.91	345.00	-32	43,822	-0.07%
2020/07/08	2.6	341.20	56.1	341.78	341.00	-53.6	43,601	-0.12%
2020/07/07	26.1	340.83	40	342.74	338.50	-13.9	43,544	-0.03%
2020/07/06	14	334.64	91	335.15	338.00	-77	43,022	-0.18%
2020/07/03	13.1	329.00	40	329.26	329.50	-26.9	42,699	-0.06%
2020/07/02	5.1	322.00	74.1	321.75	322.00	-68.9	42,624	-0.16%
2020/07/01	2.1	315.14	33	317.59	317.50	-30.9	42,988	-0.07%
2020/06/30	13.1	312.82	1	311.51	313.00	12.1	43,237	0.03%
2020/06/29	45.2	311.89	1	311.04	312.00	44.2	43,234	0.10%
2020/06/24	135	316.99	30	319.78	317.50	105	43,110	0.24%	大買/鉅額交易
2020/06/23	32	313.00	3.1	314.52	315.00	29	43,353	0.07%
2020/06/22	29.1	312.69	2	314.00	312.00	27.1	43,544	0.06%
2020/06/19	8	312.07	0.1	315.50	314.50	7.9	44,245	0.02%
2020/06/18	26	313.60	32	314.89	314.50	-6	44,808	-0.01%
2020/06/17	41.2	314.58	18	314.47	315.00	23.2	45,596	0.05%
2020/06/16	6	316.00	33	316.02	315.00	-27	47,647	-0.06%
2020/06/15	41	313.08	33	314.32	309.50	8	49,714	0.02%
2020/06/12	13.2	315.18	16.1	314.92	316.00	-2.9	50,819	-0.01%
2020/06/11	27.1	322.49	136	322.28	320.50	-108.9	52,072	-0.21%	大賣/鉅額交易
2020/06/10	21	321.71	113.2	320.95	322.50	-92.2	52,966	-0.17%	大賣/
2020/06/09	6	316.42	50	317.11	319.00	-44	54,797	-0.08%
2020/06/08	73.1	316.85	20.2	316.86	318.00	52.9	56,080	0.09%
2020/06/05	3.1	310.53	27	309.91	311.50	-23.9	56,277	-0.04%
2020/06/04	8	305.06	14.1	305.25	306.00	-6.1	56,760	-0.01%
2020/06/03	6.3	300.44	62	299.66	301.00	-55.7	57,448	-0.10%
2020/06/02	1	296.51	4.1	296.64	296.50	-3.1	57,219	-0.01%
2020/06/01	0	0.00	6	295.83	295.50	-6	57,437	-0.01%
2020/05/29	18	290.83	1	292.00	292.00	17	57,556	0.03%
2020/05/28	6	294.08	23.1	297.06	294.00	-17.1	57,055	-0.03%
2020/05/27	2	297.00	23	296.85	296.50	-21	57,910	-0.04%
2020/05/26	0.1	296.00	9	296.06	295.50	-8.9	58,540	-0.02%
2020/05/25	6.1	289.56	3.1	290.10	292.00	3	58,984	0.01%
2020/05/22	23.2	292.16	5	291.00	292.00	18.2	59,140	0.03%
2020/05/21	56	297.40	13	297.04	297.50	43	59,165	0.07%
2020/05/20	1	292.50	11	292.00	294.00	-10	59,029	-0.02%
2020/05/19	46.8	292.11	11	292.64	291.50	35.8	58,934	0.06%
2020/05/18	172.7	290.86	8.3	290.81	290.00	164.4	58,727	0.28%	大買/鉅額交易
2020/05/15	11.1	296.75	37	297.00	298.00	-25.9	58,342	-0.04%
2020/05/14	13.1	293.36	5	293.20	293.00	8.1	57,899	0.01%
2020/05/13	23.1	294.04	5	293.40	297.00	18.1	57,612	0.03%
2020/05/12	47.1	296.36	6	295.50	295.00	41.1	57,555	0.07%
2020/05/11	13	300.81	20	300.60	301.00	-7	57,315	-0.01%
2020/05/08	76.3	298.64	3	298.33	297.50	73.3	57,295	0.13%
2020/05/07	165	296.76	18	297.39	297.50	147	57,269	0.26%	大買/鉅額交易
2020/05/06	12	294.17	13	294.73	296.00	-1	57,288	0.00%
2020/05/05	18.2	296.92	15	295.73	295.50	3.2	57,205	0.01%
2020/05/04	54.2	295.42	1	296.01	295.00	53.2	57,424	0.09%
2020/04/30	24.2	302.29	14	303.54	304.50	10.2	57,096	0.02%
2020/04/29	13.1	299.50	26	299.62	299.00	-12.9	57,168	-0.02%
2020/04/28	38	295.43	5	296.40	296.50	33	57,474	0.06%
2020/04/27	24	297.85	6	297.75	298.00	18	58,939	0.03%
2020/04/24	28.1	294.95	9	295.83	294.00	19.1	58,841	0.03%
2020/04/23	26	295.67	18	298.81	295.50	8	59,274	0.01%
2020/04/22	59.1	292.83	9	292.33	294.00	50.1	59,536	0.08%
2020/04/21	29	297.43	30	298.27	295.00	-1	59,623	0.00%
2020/04/20	10.2	305.10	15	306.03	304.00	-4.8	59,103	-0.01%
2020/04/17	22.1	304.96	84.2	303.72	306.50	-62.1	58,925	-0.11%
2020/04/16	14	286.82	7	285.93	286.50	7	57,438	0.01%
2020/04/15	25	287.54	7.1	287.38	287.50	17.9	57,166	0.03%
2020/04/14	11	284.59	14.1	284.26	285.00	-3.1	56,872	-0.01%
2020/04/13	8	279.44	9.2	279.34	278.50	-1.2	56,906	0.00%
2020/04/10	35.1	279.86	11	279.82	279.50	24.1	57,291	0.04%
2020/04/09	19	285.87	23.3	284.59	283.00	-4.3	57,534	-0.01%
2020/04/08	20	284.50	19	284.71	285.00	1	57,603	0.00%
2020/04/07	12	281.96	34	282.82	283.00	-22	57,355	-0.04%
2020/04/06	7	272.07	6	274.42	275.50	1	56,901	0.00%
2020/04/01	17.2	272.87	11	274.64	271.50	6.2	56,240	0.01%
2020/03/31	12	271.79	13	272.08	274.00	-1	55,690	0.00%
2020/03/30	30	265.80	47.2	265.93	267.50	-17.2	55,081	-0.03%
2020/03/27	54.2	278.21	35	277.84	273.00	19.2	54,487	0.04%
2020/03/26	28.2	278.21	76.1	278.34	280.00	-47.9	53,785	-0.09%
2020/03/25	55	277.93	48.2	278.27	277.00	6.8	54,341	0.01%
2020/03/24	18.1	268.36	117	269.85	267.50	-98.9	53,932	-0.18%	大賣/
2020/03/23	106.4	255.61	19	259.11	255.00	87.4	53,228	0.16%	大買/
2020/03/20	41.3	260.71	121.1	267.57	270.00	-79.8	52,635	-0.15%	大賣/
2020/03/19	82.5	246.07	170.2	246.11	248.00	-87.6	50,567	-0.17%	大賣/
2020/03/18	73.2	263.80	12	265.75	260.00	61.2	48,859	0.13%
2020/03/17	117.8	268.43	41.2	269.22	268.00	76.6	47,783	0.16%	大買/
2020/03/16	64.3	283.10	21	281.43	276.50	43.3	46,285	0.09%
2020/03/13	75.4	279.36	40	282.98	290.00	35.4	44,900	0.08%
2020/03/12	34.2	293.29	72	294.31	294.00	-37.8	42,791	-0.09%
2020/03/11	43.5	306.88	8	306.31	302.00	35.5	41,198	0.09%
2020/03/10	20.2	303.21	9.5	304.15	307.00	10.7	40,739	0.03%
2020/03/09	51.1	307.28	21	307.76	305.50	30.1	39,966	0.08%
2020/03/06	15.2	317.23	6	316.00	315.00	9.2	38,915	0.02%
2020/03/05	6	324.58	10	324.85	323.00	-4	38,459	-0.01%
2020/03/04	4	319.38	5.1	320.12	320.50	-1.1	38,344	0.00%
2020/03/03	6.2	316.54	13	318.62	317.50	-6.9	37,946	-0.02%
2020/03/02	33.3	310.22	29.1	311.06	311.00	4.2	37,427	0.01%
2020/02/27	32.1	317.36	22.5	316.53	316.00	9.6	37,785	0.03%
2020/02/26	29.3	317.53	16	319.66	318.50	13.3	37,092	0.04%
2020/02/25	9.2	321.21	10	320.10	322.00	-0.8	36,497	0.00%
2020/02/24	9.1	320.46	9	320.33	320.00	0.1	36,363	0.00%
2020/02/21	13	326.27	9	324.22	325.00	4	36,043	0.01%
2020/02/20	10.3	326.60	0	0.00	325.50	10.3	36,190	0.03%
2020/02/19	11	324.82	6	326.17	326.50	5	36,052	0.01%
2020/02/18	82.1	323.47	9.3	324.19	322.00	72.8	35,887	0.20%
2020/02/17	9.2	331.30	10	331.40	331.50	-0.8	35,121	0.00%
2020/02/14	11	336.09	6	336.00	335.00	5	35,159	0.01%
2020/02/13	1.1	335.55	4.3	336.24	335.00	-3.2	35,169	-0.01%
2020/02/12	5	334.00	6	335.50	335.00	-1	35,375	0.00%
2020/02/11	35	332.21	5	331.80	331.50	30	35,176	0.09%
2020/02/10	4.1	323.45	6	324.83	327.50	-1.9	35,189	-0.01%
2020/02/07	7.3	328.31	8	328.63	328.00	-0.7	35,047	0.00%
2020/02/06	5.2	330.10	14	330.79	332.50	-8.9	35,103	-0.03%
2020/02/05	27.2	326.51	21	327.07	327.50	6.2	35,363	0.02%
2020/02/04	10	321.86	24	323.83	325.00	-14	35,255	-0.04%
2020/02/03	29.1	314.13	18.6	313.94	315.00	10.6	35,073	0.03%
2020/01/31	37	321.78	50	321.98	320.00	-13	34,623	-0.04%
2020/01/30	99.3	320.75	36	322.31	316.50	63.3	34,194	0.19%
2020/01/20	22.3	334.06	14	333.86	333.00	8.3	32,441	0.03%
2020/01/17	63.4	333.94	24.6	334.29	333.00	38.8	32,276	0.12%
2020/01/16	50	333.92	16	335.38	334.50	34	31,895	0.11%
2020/01/15	64.1	340.76	16	342.16	340.00	48.1	31,453	0.15%
2020/01/14	16.1	345.00	29	345.28	346.00	-13	31,096	-0.04%
2020/01/13	30	340.48	18.5	340.80	341.50	11.5	31,170	0.04%
2020/01/10	7	338.57	9	339.00	339.50	-2	31,411	-0.01%
2020/01/09	48	335.72	18	336.25	337.50	30	31,631	0.09%
2020/01/08	15.1	328.22	18.9	328.75	329.50	-3.8	31,778	-0.01%
2020/01/07	22.3	330.89	30	328.43	329.50	-7.8	31,785	-0.02%
2020/01/06	50.1	333.09	6	332.50	332.00	44.1	31,715	0.14%
2020/01/03	49	341.92	55	340.77	339.50	-6	31,540	-0.02%
2020/01/02	11	334.64	28	337.00	339.00	-17	31,430	-0.05%
2019/12/31	15	331.40	8.4	332.88	331.00	6.6	31,193	0.02%
2019/12/30	11	337.50	10	337.85	334.50	1	31,399	0.00%
2019/12/27	7.6	337.32	6.1	337.19	338.00	1.5	31,572	0.00%
2019/12/26	2.1	333.02	0	0.00	333.00	2.1	31,782	0.01%
2019/12/25	3.3	331.58	1	334.00	333.00	2.3	32,786	0.01%
2019/12/24	8.1	332.94	5	332.70	332.00	3.1	33,269	0.01%
2019/12/23	22.4	330.26	16	331.56	334.00	6.4	33,544	0.02%
2019/12/20	27.3	330.71	20	330.58	329.00	7.3	33,452	0.02%
2019/12/19	27	337.35	15	336.30	335.00	12	32,420	0.04%
2019/12/18	7	342.36	2	343.51	344.50	5	31,724	0.02%
2019/12/17	9.9	338.46	10	340.60	345.00	-0.1	31,795	0.00%
2019/12/16	12.3	336.42	10	337.25	336.00	2.3	31,536	0.01%
2019/12/13	17.4	340.47	31.8	339.46	339.00	-14.5	31,772	-0.05%
2019/12/12	7	329.93	13.6	332.12	331.50	-6.6	31,264	-0.02%
2019/12/11	6	315.26	15	315.83	319.00	-9	30,929	-0.03%
2019/12/10	4	313.63	5	314.10	313.50	-1	30,843	0.00%
2019/12/09	2.4	316.00	4.2	315.52	316.00	-1.8	31,103	-0.01%
2019/12/06	8.1	313.99	7.3	314.52	313.00	0.8	31,204	0.00%
2019/12/05	4.3	311.07	8	311.50	312.00	-3.7	31,196	-0.01%
2019/12/04	12.1	304.97	6	304.50	306.00	6.1	31,045	0.02%
2019/12/03	8	305.69	6	306.75	307.00	2	31,433	0.01%
2019/12/02	7.3	307.52	0	308.00	307.50	7.3	31,397	0.02%
2019/11/29	15	306.00	5	305.50	305.00	10	31,426	0.03%
2019/11/28	19	310.37	8.8	310.22	309.50	10.2	31,154	0.03%
2019/11/27	37	308.96	8	309.38	311.00	29	31,422	0.09%
2019/11/26	38.2	307.35	14	309.71	307.00	24.2	31,441	0.08%
2019/11/25	22	308.86	12.2	308.51	307.00	9.8	30,007	0.03%
2019/11/22	5	308.81	2	310.00	309.00	3	30,519	0.01%
2019/11/21	7	309.21	1	310.00	311.00	6	30,634	0.02%
2019/11/20	3.1	313.01	11	312.77	313.50	-8	30,402	-0.03%
2019/11/19	1	313.00	4	313.50	315.00	-3	30,394	-0.01%
2019/11/18	6	309.51	8.2	308.43	311.00	-2.1	30,206	-0.01%
2019/11/15	0.1	307.00	4	306.38	307.00	-3.9	30,227	-0.01%
2019/11/14	4.4	304.00	2	304.00	303.50	2.4	30,148	0.01%
2019/11/13	2	303.25	2	302.00	304.00	0	30,309	0.00%
2019/11/12	7	303.51	1	304.00	305.00	6	30,466	0.02%
2019/11/11	7.3	302.07	12.1	303.28	301.00	-4.8	30,761	-0.02%
2019/11/08	2	307.72	2	307.00	305.50	0	30,561	0.00%
2019/11/07	11.2	308.30	6	308.33	309.00	5.2	30,497	0.02%
2019/11/06	13	309.01	15.1	309.65	311.00	-2.1	30,521	-0.01%
2019/11/05	37	307.99	41	309.05	310.50	-4	30,643	-0.01%
2019/11/04	31.3	304.82	20.1	304.07	307.00	11.1	31,085	0.04%
2019/11/01	4	297.63	5.1	297.52	299.00	-1.1	31,197	0.00%
2019/10/31	11.8	299.54	3	300.00	298.50	8.8	31,595	0.03%
2019/10/30	5.3	297.25	7	298.07	299.50	-1.7	31,413	-0.01%
2019/10/29	4.1	296.91	38	297.99	298.50	-33.9	31,401	-0.11%
2019/10/28	3.2	295.00	8	294.75	294.50	-4.8	31,168	-0.02%
2019/10/25	2	294.00	2	293.25	293.50	0	31,126	0.00%
2019/10/24	22	291.50	6	292.25	293.00	16	31,088	0.05%
2019/10/23	15	291.20	3	291.50	293.00	12	31,111	0.04%
2019/10/22	0	0.00	2	292.50	294.00	-2	31,029	-0.01%
2019/10/21	10	289.80	13	290.15	290.00	-3	31,083	-0.01%
2019/10/18	11	292.14	6	292.50	293.00	5	31,031	0.02%
2019/10/17	6	293.58	4	293.25	293.50	2	31,275	0.01%
2019/10/16	4	294.75	4	295.50	296.50	0	30,951	0.00%
2019/10/15	10.1	293.80	12	294.08	293.50	-1.9	30,706	-0.01%
2019/10/14	3	290.17	9.2	289.78	290.00	-6.2	30,429	-0.02%
2019/10/09	10.2	283.50	6	284.08	282.00	4.2	30,147	0.01%
2019/10/08	2	284.25	20	284.23	286.50	-18	29,959	-0.06%
2019/10/07	7	278.86	8.1	278.50	278.00	-1.1	29,891	0.00%
2019/10/04	5	276.50	1	276.50	276.50	4	29,996	0.01%
2019/10/03	17	275.85	1.1	277.00	276.50	15.9	29,684	0.05%
2019/10/02	4	279.50	2.3	279.50	279.50	1.7	29,616	0.01%
2019/10/01	11.3	277.69	48.1	275.52	280.00	-36.8	29,510	-0.12%
2019/09/27	3	271.83	9.1	271.66	272.00	-6.1	28,606	-0.02%
2019/09/26	0.1	267.50	169	267.51	268.00	-168.9	28,410	-0.59%	大賣/鉅額交易
2019/09/25	2	264.00	3	263.00	266.00	-1	28,314	0.00%
2019/09/24	2	263.00	4	263.00	265.00	-2	29,068	-0.01%
2019/09/23	3	263.83	1	264.00	264.00	2	29,096	0.01%
2019/09/20	2	265.50	1	264.50	264.00	1	29,578	0.00%
2019/09/19	2	267.00	0	0.00	265.00	2	29,307	0.01%
2019/09/18	5	268.10	38.4	268.17	267.00	-33.4	29,362	-0.11%
2019/09/17	1	265.49	29	266.24	265.00	-28	29,290	-0.10%
2019/09/16	5	263.70	8	264.75	265.50	-3	29,849	-0.01%
2019/09/12	4	262.75	3	262.67	262.50	1	29,936	0.00%
2019/09/11	32	261.97	3.1	261.54	263.00	28.9	30,339	0.10%
2019/09/10	42	261.31	6.1	261.67	261.50	35.9	30,212	0.12%
2019/09/09	1	264.50	8.1	264.50	265.00	-7.1	30,573	-0.02%
2019/09/06	3.1	263.97	5	263.60	263.50	-1.9	30,818	-0.01%
2019/09/05	5	262.00	32	262.53	263.00	-27	30,945	-0.09%
2019/09/04	0	0.00	4	257.38	257.50	-4	30,627	-0.01%
2019/09/03	17	255.29	0	0.00	254.00	17	30,784	0.06%
2019/09/02	6	257.00	0	0.00	257.50	6	30,944	0.02%
2019/08/30	0	0.00	13	257.85	259.00	-13	31,277	-0.04%
2019/08/29	2	252.00	7	252.36	254.00	-5	31,177	-0.02%
2019/08/28	0	0.00	12	252.21	252.00	-12	31,257	-0.04%
2019/08/27	23	249.37	5	249.50	250.00	18	31,523	0.06%
2019/08/26	53	249.06	2	249.00	248.50	51	31,453	0.16%
2019/08/23	2	253.25	0.2	254.50	254.00	1.8	31,400	0.01%
2019/08/22	7	255.57	3	256.50	254.00	4	31,606	0.01%
2019/08/21	1.1	254.05	3	253.83	254.50	-2	32,828	-0.01%
2019/08/20	6	252.92	4	254.00	254.50	2	33,082	0.01%
2019/08/19	1	251.50	5	252.90	252.00	-4	33,349	-0.01%
2019/08/16	2.1	249.12	3.1	251.01	250.00	-1	33,926	0.00%
2019/08/15	35	247.37	7	247.57	248.00	28	34,080	0.08%
2019/08/14	1	250.00	3	252.33	249.50	-2	34,953	-0.01%
2019/08/13	6.2	247.37	0	0.00	246.50	6.2	35,018	0.02%
2019/08/12	5	251.60	4	252.00	251.00	1	35,277	0.00%
2019/08/08	2.2	251.73	3	252.67	253.50	-0.8	35,408	0.00%
2019/08/07	10.2	248.33	4	247.75	248.00	6.2	35,527	0.02%
2019/08/06	26	244.90	4	248.13	248.50	22	35,787	0.06%
2019/08/05	25	247.90	1	250.50	246.50	24	35,281	0.07%
2019/08/02	13	251.27	1	252.50	251.50	12	34,733	0.03%
2019/08/01	56	256.29	2	257.00	256.50	54	34,392	0.16%
2019/07/31	0	0.00	3	259.50	259.50	-3	34,318	-0.01%
2019/07/30	2.2	260.23	22	260.57	260.00	-19.8	34,219	-0.06%
2019/07/29	5	260.60	0	0.00	261.00	5	34,388	0.01%
2019/07/26	4.1	261.50	0	0.00	261.00	4.1	34,594	0.01%
2019/07/25	3.1	262.87	0	0.00	265.00	3.1	34,705	0.01%
2019/07/24	1	263.00	7	264.79	265.00	-6	34,761	-0.02%
2019/07/23	1	264.50	1	266.00	264.00	0	34,884	0.00%
2019/07/22	10	262.80	29	263.14	264.00	-19	35,188	-0.05%
2019/07/19	3.6	259.69	125	260.47	259.00	-121.4	35,203	-0.34%	大賣/鉅額交易
2019/07/18	0	0.00	3	254.00	254.00	-3	34,649	-0.01%
2019/07/17	6	253.75	2	253.50	252.00	4	34,724	0.01%
2019/07/16	0	256.00	4.6	255.89	256.00	-4.6	34,713	-0.01%
2019/07/15	1	254.00	10	253.85	254.50	-9	35,101	-0.03%
2019/07/12	1	250.00	7.1	250.92	250.50	-6.1	35,239	-0.02%
2019/07/11	1	249.00	22.1	249.86	250.00	-21.1	35,478	-0.06%
2019/07/10	0.1	247.00	7	246.50	247.00	-6.9	35,287	-0.02%
2019/07/09	6	241.33	2	241.50	242.00	4	35,176	0.01%
2019/07/08	5.3	240.74	1	242.50	242.50	4.3	35,128	0.01%
2019/07/05	16	242.19	1	244.50	243.00	15	35,080	0.04%
2019/07/04	0	0.00	1	245.00	244.00	-1	35,130	0.00%
2019/07/03	26.1	243.40	1	243.00	242.50	25.1	35,211	0.07%
2019/07/02	1	248.50	3.9	248.88	249.00	-2.9	35,473	-0.01%
2019/07/01	11	246.82	32	248.06	248.50	-21	35,486	-0.06%
2019/06/28	16	239.44	1.1	238.10	239.00	15	34,784	0.04%
2019/06/27	2	236.50	17	239.35	240.50	-15	34,940	-0.04%
2019/06/26	16	234.88	2	236.00	234.50	14	34,710	0.04%
2019/06/25	8	238.81	2	238.50	238.50	6	34,483	0.02%
2019/06/24	26.2	241.18	1.1	242.05	241.00	25.1	34,384	0.07%
2019/06/21	20.1	247.01	291.4	247.50	248.50	-271.3	33,994	-0.80%	大賣/鉅額交易
2019/06/20	3.1	244.19	1	245.00	245.00	2.1	33,296	0.01%
2019/06/19	1	243.00	17	242.24	244.00	-16	33,047	-0.05%
2019/06/18	5.1	234.24	2	235.25	235.50	3.1	32,647	0.01%
2019/06/17	11	231.91	3	233.83	233.00	8	32,554	0.02%
2019/06/14	27	237.56	1	236.00	236.00	26	31,946	0.08%
2019/06/13	6	241.42	1	241.50	240.00	5	31,861	0.02%
2019/06/12	4	244.88	4.1	246.73	246.00	-0.1	31,873	0.00%
2019/06/11	3	244.00	8	244.06	244.50	-5	31,664	-0.02%
2019/06/10	9	236.94	13	237.19	240.00	-4	31,473	-0.01%
2019/06/06	7	231.14	0	0.00	232.00	7	31,277	0.02%
2019/06/05	4	235.63	0	0.00	235.00	4	31,087	0.01%
2019/06/03	1	234.50	2	236.25	238.00	-1	30,849	0.00%
2019/05/31	242	234.90	5	235.11	235.50	237	30,672	0.77%	大買/鉅額交易
2019/05/30	23	230.37	0	0.00	231.00	23	30,282	0.08%
2019/05/29	10	228.65	0	0.00	229.50	10	30,468	0.03%
2019/05/28	6	231.00	1	232.00	230.50	5	30,613	0.02%
2019/05/27	5.1	231.80	0.3	232.00	231.00	4.8	29,435	0.02%
2019/05/24	9.1	231.41	1	231.50	233.00	8.1	29,245	0.03%
2019/05/23	20.7	230.78	4	230.51	230.00	16.7	29,012	0.06%
2019/05/22	19	239.39	6	239.67	238.00	13	28,597	0.05%
2019/05/21	29	234.28	4	233.25	234.00	25	28,528	0.09%
2019/05/20	2	242.25	1	239.00	238.00	1	27,471	0.00%
2019/05/17	52.1	245.18	1	242.50	241.50	51.1	27,101	0.19%
2019/05/16	6	247.83	1	248.00	247.00	5	26,831	0.02%
2019/05/15	1.2	251.07	1.3	250.34	249.00	-0.1	26,730	0.00%
2019/05/14	7	250.21	5	245.90	248.50	2	26,593	0.01%
2019/05/13	9.1	251.95	2	253.00	250.50	7.1	26,332	0.03%
2019/05/10	5	256.30	2	256.75	256.00	3	27,166	0.01%
2019/05/09	6.2	257.99	2	256.75	256.50	4.2	27,602	0.02%
2019/05/08	5	260.60	1	261.00	260.00	4	27,727	0.01%
2019/05/07	1	262.50	1	263.00	262.50	0	27,735	0.00%
2019/05/06	9	258.33	1	258.50	259.00	8	28,085	0.03%
2019/05/03	2	261.25	11	263.59	265.00	-9	27,979	-0.03%
2019/05/02	3	258.67	2	260.50	259.00	1	27,760	0.00%
2019/04/30	22	259.20	0	0.00	259.00	22	27,790	0.08%
2019/04/29	11.1	259.91	5	259.50	259.50	6.1	27,717	0.02%
2019/04/26	9.2	260.12	1.3	259.72	260.00	7.9	28,026	0.03%
2019/04/25	1.2	267.50	2	268.00	267.50	-0.8	27,587	0.00%
2019/04/24	2	269.00	2.1	268.94	269.00	-0.1	27,530	0.00%
2019/04/23	0.2	267.00	5.3	267.56	268.00	-5.1	27,738	-0.02%
2019/04/22	3	265.67	0	0.00	266.00	3	27,610	0.01%
2019/04/19	3	264.33	1	267.00	264.50	2	27,662	0.01%
2019/04/18	1	265.00	5	264.10	264.50	-4	27,265	-0.01%
2019/04/17	2.1	260.71	3	261.50	261.50	-0.9	27,403	0.00%
2019/04/16	1.1	255.55	4	256.75	257.00	-2.9	27,151	-0.01%
2019/04/15	0.3	255.00	4.2	255.48	255.50	-3.9	27,414	-0.01%
2019/04/12	1.2	251.08	3	251.00	252.00	-1.8	28,226	-0.01%
2019/04/11	1.5	252.33	4.1	252.24	252.00	-2.6	28,568	-0.01%
2019/04/10	1	254.00	1.2	253.00	254.00	-0.2	28,702	0.00%
2019/04/09	1	254.00	124.8	253.46	254.00	-123.8	28,762	-0.43%	大賣/鉅額交易
2019/04/08	3	251.00	24.2	251.88	253.00	-21.2	28,748	-0.07%
2019/04/03	6	246.92	4.8	247.65	246.50	1.2	28,270	0.00%
2019/04/02	0.2	246.00	3	248.50	246.00	-2.9	28,177	-0.01%
2019/04/01	2	247.50	5.2	249.12	245.50	-3.2	28,159	-0.01%
2019/03/29	0	0.00	12	243.63	245.50	-12	27,657	-0.04%
2019/03/28	10.1	241.50	14	241.00	242.00	-3.9	27,912	-0.01%
2019/03/27	1	241.00	1	241.50	241.50	0	28,265	0.00%
2019/03/26	1.1	244.00	0	0.00	244.00	1.1	28,279	0.00%
2019/03/25	12	241.75	6	242.50	241.50	6	28,450	0.02%
2019/03/22	0	0.00	1	248.50	248.50	-1	28,447	0.00%
2019/03/21	5	242.90	14	244.32	245.50	-9	28,709	-0.03%
2019/03/20	4	240.50	21	241.21	242.00	-17	28,808	-0.06%
2019/03/18	0.2	240.00	7	240.14	241.00	-6.8	29,082	-0.02%
2019/03/15	0	0.00	11	238.09	239.00	-11	28,958	-0.04%
2019/03/14	4.3	236.16	0	0.00	234.50	4.3	28,816	0.01%
2019/03/13	4	236.50	1	237.00	237.00	3	29,199	0.01%
2019/03/12	2	234.75	6	235.17	235.50	-4	29,571	-0.01%
2019/03/11	3	227.83	0	0.00	230.50	3	29,841	0.01%
2019/03/08	5.1	230.24	11	230.00	230.00	-5.9	30,210	-0.02%
2019/03/06	0	234.00	0	0.00	234.00	0	31,226	0.00%
2019/03/05	3.1	233.03	5	234.00	233.00	-1.9	31,294	-0.01%
2019/03/04	2	236.25	0	0.00	235.50	2	31,360	0.01%
2019/02/27	3.1	238.03	2.5	239.00	239.00	0.6	31,209	0.00%
2019/02/26	2.1	237.05	5	239.10	239.50	-3	30,872	-0.01%
2019/02/25	4.1	237.01	3	237.83	238.00	1.1	30,829	0.00%
2019/02/22	0.2	236.50	0	0.00	236.50	0.2	31,016	0.00%
2019/02/21	1	235.00	12	235.79	236.50	-11	31,342	-0.04%
2019/02/20	0	0.00	25	233.40	234.50	-25	31,595	-0.08%
2019/02/19	0	0.00	2	230.00	229.00	-2	31,867	-0.01%
2019/02/18	0	229.50	9	229.89	230.00	-9	31,959	-0.03%
2019/02/15	3	227.33	0.5	227.00	227.00	2.5	32,010	0.01%
2019/02/13	1	229.00	0.3	229.00	229.00	0.7	32,233	0.00%
2019/02/12	0	0.00	8	229.75	230.00	-8	32,143	-0.02%
2019/02/11	6	228.25	33	227.77	228.00	-27	32,066	-0.08%
2019/01/30	1	220.51	0	0.00	221.00	1	31,335	0.00%
2019/01/29	18.2	223.00	0	0.00	222.50	18.2	31,098	0.06%
2019/01/28	0	0.00	4	228.75	229.00	-4	30,837	-0.01%
2019/01/25	0	0.00	19	226.16	226.00	-19	30,916	-0.06%
2019/01/24	0	0.00	2	221.50	222.50	-2	30,838	-0.01%
2019/01/23	0.4	220.50	0	0.00	220.50	0.4	31,354	0.00%
2019/01/22	0	0.00	11	221.95	223.00	-11	31,557	-0.03%
2019/01/21	10	222.00	12	221.83	221.00	-2	31,383	-0.01%
2019/01/18	11	218.23	2	219.50	218.50	9	31,533	0.03%
2019/01/17	2	220.50	3	220.17	220.50	-1	31,964	0.00%
2019/01/16	8	218.75	0	0.00	217.50	8	32,350	0.02%
2019/01/15	1	216.00	6	220.33	221.00	-5	32,413	-0.02%
2019/01/14	2.3	218.78	1	219.00	218.50	1.2	32,253	0.00%
2019/01/11	0	0.00	11	219.73	220.50	-11	32,432	-0.03%
2019/01/10	1.5	215.50	1	215.00	216.00	0.5	32,392	0.00%
2019/01/09	3	214.83	23	214.61	215.50	-20	32,755	-0.06%
2019/01/08	3	210.17	0	0.00	211.00	3	32,614	0.01%
2019/01/07	2	211.75	8	212.69	213.00	-6	32,940	-0.02%
2019/01/04	46.1	208.64	13	208.62	208.00	33.1	33,136	0.10%
2019/01/03	14	215.39	32	215.13	215.50	-18	33,613	-0.05%
2019/01/02	22	219.14	0	0.00	219.50	22	33,526	0.07%
2018/12/28	0	0.00	5	224.30	225.50	-5	33,826	-0.01%
2018/12/27	0	0.00	9	222.33	223.00	-9	34,005	-0.03%
2018/12/26	3	216.83	0	0.00	216.50	3	34,253	0.01%
2018/12/25	8	216.69	2	216.75	217.50	6	34,399	0.02%
2018/12/24	12.4	220.03	0	0.00	220.00	12.4	34,716	0.04%
2018/12/21	2	219.83	0	0.00	223.50	2	35,278	0.01%
2018/12/20	3	221.50	3	221.83	221.00	0	35,193	0.00%
2018/12/19	0	225.00	3	223.67	225.50	-3	35,022	-0.01%
2018/12/18	1	222.00	0	0.00	222.50	1	35,038	0.00%
2018/12/17	2.4	221.08	1	223.50	223.50	1.4	35,117	0.00%
2018/12/14	4	220.88	0	0.00	222.50	4	35,295	0.01%
2018/12/13	3	225.83	23	226.78	226.00	-20	35,638	-0.06%
2018/12/12	3	224.83	2	224.50	226.50	1	35,669	0.00%
2018/12/11	11	221.41	0	0.00	222.50	11	35,640	0.03%
2018/12/10	6	218.92	0	0.00	219.00	6	35,815	0.02%
2018/12/07	0	0.00	1	222.00	221.00	-1	36,117	0.00%
2018/12/06	15	220.13	3	221.50	220.00	12	36,331	0.03%
2018/12/05	19	226.11	1	226.00	226.00	18	36,233	0.05%
2018/12/04	1	233.00	13	234.04	234.00	-12	36,215	-0.03%
2018/12/03	0	0.00	15	233.93	235.00	-15	36,196	-0.04%
2018/11/30	1	229.00	0	0.00	225.50	1	36,035	0.00%
2018/11/29	9	230.00	5	230.20	229.00	4	35,850	0.01%
2018/11/28	9	223.39	2	224.75	226.50	7	35,682	0.02%
2018/11/27	1.1	221.27	0	0.00	224.00	1.1	35,720	0.00%
2018/11/26	1	222.00	2	223.00	223.00	-1	36,427	0.00%
2018/11/23	3	218.33	0	0.00	218.50	3	36,731	0.01%
2018/11/22	2	220.50	1	221.00	219.00	1	37,430	0.00%
2018/11/21	5	215.50	1	219.00	219.00	4	37,676	0.01%
2018/11/20	12	218.33	1	219.50	218.00	11	37,341	0.03%
2018/11/19	7.1	222.16	0	0.00	222.00	7.1	36,906	0.02%
2018/11/16	10	226.15	0	0.00	226.00	10	36,377	0.03%
2018/11/15	0	0.00	2	231.00	231.00	-2	35,810	-0.01%
2018/11/14	0	0.00	2	230.25	228.50	-2	35,673	-0.01%
2018/11/13	6	225.50	1	227.50	227.50	5	35,623	0.01%
2018/11/12	0	0.00	4	233.50	231.50	-4	35,349	-0.01%
2018/11/09	4	232.13	0	0.00	231.00	4	35,281	0.01%
2018/11/08	6.1	236.49	1	236.00	236.50	5.1	35,214	0.01%
2018/11/07	0	0.00	1.5	234.67	234.00	-1.5	35,094	0.00%
2018/11/06	1	234.00	2	234.50	234.50	-1	34,818	0.00%
2018/11/05	6	232.58	1	233.50	235.00	5	34,578	0.01%
2018/11/02	2	235.75	8	234.50	236.50	-6	34,406	-0.02%
2018/11/01	11	234.41	16	235.97	235.50	-5	34,300	-0.01%
2018/10/31	1.1	230.77	18	230.64	234.00	-16.9	34,006	-0.05%
2018/10/30	2	223.25	12	223.88	223.00	-10	33,423	-0.03%
2018/10/29	1	222.00	3.1	223.00	222.50	-2.1	33,362	-0.01%
2018/10/26	6.1	219.13	42	217.77	221.00	-35.9	33,434	-0.11%
2018/10/25	41	220.38	1	221.50	219.50	40	33,290	0.12%
2018/10/24	8.1	228.47	3	229.00	229.50	5.1	32,503	0.02%
2018/10/23	7	233.07	4	232.13	230.00	3	32,145	0.01%
2018/10/22	20	234.01	4	236.00	237.00	16	32,051	0.05%
2018/10/19	5	232.50	11	234.23	236.00	-6	32,078	-0.02%
2018/10/18	9	237.11	3	237.00	236.50	6	31,964	0.02%
2018/10/17	10	239.80	5	240.70	238.50	5	31,994	0.02%
2018/10/16	2	233.50	3	233.17	237.00	-1	32,157	0.00%
2018/10/15	7	230.93	0	0.00	230.50	7	33,254	0.02%
2018/10/12	3	229.89	2	233.50	237.00	1	33,283	0.00%
2018/10/11	21	230.62	5	230.10	227.50	16	33,261	0.05%
2018/10/09	4	244.25	2	242.75	244.00	2	32,062	0.01%
2018/10/08	15.1	243.08	0	0.00	243.50	15.1	31,849	0.05%
2018/10/05	16	250.28	14.3	249.38	250.00	1.7	31,508	0.01%
2018/10/04	7.1	254.95	2	254.50	254.00	5.1	31,236	0.02%
2018/10/03	0	0.00	2	259.50	260.00	-2	30,961	-0.01%
2018/10/02	8	257.63	0	0.00	257.50	8	30,877	0.03%
2018/09/28	4	261.88	9	263.17	262.50	-5	31,075	-0.02%
2018/09/27	2	263.00	12	264.79	265.00	-10	30,719	-0.03%
2018/09/25	1	263.00	3	263.17	263.50	-2	30,398	-0.01%
2018/09/21	1	261.00	8	260.13	261.50	-7	30,551	-0.02%
2018/09/20	2	258.75	3	260.00	260.00	-1	30,582	0.00%
2018/09/19	9	257.56	3	258.83	258.00	6	30,735	0.02%
2018/09/18	13	255.12	1	255.00	254.50	12	30,430	0.04%
2018/09/17	1	261.00	0	0.00	258.00	1	30,582	0.00%
2018/09/14	0	0.00	17	257.76	261.00	-17	30,987	-0.05%
2018/09/13	17	255.50	0	0.00	255.00	17	31,093	0.05%
2018/09/11	6	259.83	2	262.00	260.00	4	31,058	0.01%
2018/09/10	2	265.00	3	264.82	264.50	-1	31,505	0.00%
2018/09/07	0	0.00	4	262.75	264.00	-4	31,635	-0.01%
2018/09/06	7	262.00	0	0.00	261.00	7	31,607	0.02%
2018/09/05	2	260.00	10	262.75	264.00	-8	31,614	-0.03%
2018/09/04	2	256.75	0	0.00	257.50	2	31,370	0.01%
2018/08/31	8	256.00	0.6	256.00	256.00	7.4	31,124	0.02%
2018/08/30	29	266.55	35	263.54	263.50	-6	30,395	-0.02%
2018/08/29	1	255.07	33	257.35	259.00	-32	30,087	-0.11%
2018/08/28	0	0.00	7	249.50	249.50	-7	29,601	-0.02%
2018/08/27	0	0.00	2	245.75	245.00	-2	29,510	-0.01%
2018/08/24	0	0.00	11.5	243.59	243.50	-11.5	29,809	-0.04%
2018/08/23	0	0.00	4	243.63	244.50	-4	31,180	-0.01%
2018/08/20	1	239.00	4	238.63	239.50	-3	31,991	-0.01%
2018/08/16	3	238.83	1	240.00	239.00	2	31,902	0.01%
2018/08/15	3	240.50	2	242.00	241.50	1	32,029	0.00%
2018/08/14	1	243.50	4	243.13	243.50	-3	32,095	-0.01%
2018/08/13	7	240.57	0	0.00	240.50	7	32,080	0.02%
2018/08/10	0	0.00	1	245.50	245.00	-1	32,252	0.00%
2018/08/09	0	0.00	2	246.50	247.00	-2	32,450	-0.01%
2018/08/08	0	0.00	4.1	246.98	247.50	-4.1	32,444	-0.01%
2018/08/07	29	242.93	0	0.00	241.50	29	32,435	0.09%
2018/08/06	2	245.25	0	0.00	245.50	2	32,428	0.01%
2018/08/03	0	0.00	0.1	246.00	247.00	-0.1	32,568	0.00%
2018/08/02	4	248.25	5	245.70	244.50	-1	32,607	0.00%
2018/08/01	0	0.00	22	247.93	248.00	-22	32,821	-0.07%
2018/07/31	0	0.00	2	245.75	246.00	-2	32,997	-0.01%
2018/07/30	0	0.00	29	245.45	245.50	-29	32,923	-0.09%
2018/07/27	1	243.50	6	243.67	244.50	-5	33,017	-0.02%
2018/07/26	0	0.00	1	241.00	241.00	-1	33,123	0.00%
2018/07/25	1	239.50	2	240.75	240.50	-1	33,250	0.00%
2018/07/24	3	240.50	10.5	240.10	241.00	-7.5	33,366	-0.02%
2018/07/23	2	240.50	11.9	241.34	241.00	-9.9	33,482	-0.03%
2018/07/20	2	233.75	78	234.87	237.50	-76	33,414	-0.23%
2018/07/19	0	225.00	19	225.79	224.50	-19	32,463	-0.06%
2018/07/18	12	222.79	1	223.50	223.00	11	32,412	0.03%
2018/07/17	4	221.63	0	222.00	221.50	4	32,829	0.01%
2018/07/16	0	0.00	4	224.25	223.50	-4	34,591	-0.01%
2018/07/13	1	223.50	16	223.69	224.50	-15	34,853	-0.04%
2018/07/12	0.1	221.00	1	218.50	220.50	-0.9	35,054	0.00%
2018/07/11	12	218.75	2	219.50	220.00	10	35,369	0.03%
2018/07/10	1	222.50	12	223.29	222.00	-11	35,343	-0.03%
2018/07/09	0	0.00	15	220.43	221.50	-15	35,335	-0.04%
2018/07/06	1	216.50	1	217.50	217.00	0	34,988	0.00%
2018/07/05	2	214.25	0	0.00	214.50	2	34,825	0.01%
2018/07/04	0	0.00	3	217.00	216.00	-3	34,940	-0.01%
2018/07/03	1	214.00	11	217.14	214.50	-10	35,262	-0.03%
2018/07/02	1.1	214.52	0	0.00	214.00	1.1	35,380	0.00%
2018/06/29	3	214.67	2	216.25	216.50	1	35,116	0.00%
2018/06/28	5	211.60	4	212.00	212.00	1	34,561	0.00%
2018/06/27	34	213.00	5	214.30	213.00	29	34,197	0.08%
2018/06/26	13.1	214.01	1	214.50	214.50	12.1	34,118	0.04%
2018/06/25	21	219.24	2	218.50	218.00	19	33,893	0.06%
2018/06/22	6	224.85	8	225.25	227.50	-2	33,591	-0.01%
2018/06/21	4	226.63	0.5	227.00	226.50	3.5	33,470	0.01%
2018/06/20	3	224.67	0	0.00	226.00	3	33,799	0.01%
2018/06/19	10	225.20	0	0.00	225.00	10	33,570	0.03%
2018/06/15	5	225.50	0	0.00	231.00	5	33,033	0.02%
2018/06/14	23	226.96	2	226.50	226.50	21	32,572	0.06%
2018/06/13	0	0.00	13	229.50	232.00	-13	32,313	-0.04%
2018/06/12	2	225.00	1	226.00	229.00	1	32,759	0.00%
2018/06/11	1	226.50	0	0.00	226.00	1	32,578	0.00%
2018/06/08	13	226.88	1	226.50	227.00	12	32,607	0.04%
2018/06/07	10	229.60	1	231.50	230.00	9	32,765	0.03%
2018/06/06	0	0.00	2	229.50	230.00	-2	32,750	-0.01%
2018/06/05	2	228.25	1	229.00	229.00	1	32,574	0.00%
2018/06/04	0	0.00	6.3	227.33	229.00	-6.3	32,455	-0.02%
2018/06/01	0	0.00	5	225.50	224.00	-5	32,440	-0.02%
2018/05/31	2	221.00	1	221.50	224.00	1	32,409	0.00%
2018/05/30	18	220.64	35	221.73	221.00	-17	31,255	-0.05%
2018/05/29	11	224.23	3	225.00	225.00	8	31,011	0.03%
2018/05/28	1	227.00	0	0.00	227.00	1	31,243	0.00%
2018/05/25	32	228.50	2	228.50	228.50	30	31,628	0.09%
2018/05/22	0	0.00	3.1	231.09	229.00	-3.1	32,384	-0.01%
2018/05/21	3	228.50	10	228.75	229.00	-7	33,201	-0.02%
2018/05/18	3	224.83	0.4	224.50	223.50	2.7	33,520	0.01%
2018/05/17	10	227.20	0	0.00	226.50	10	34,144	0.03%
2018/05/16	2	229.00	1	230.50	230.50	1	34,198	0.00%
2018/05/15	1.1	230.05	0	0.00	230.50	1.1	35,284	0.00%
2018/05/14	0	0.00	5	233.20	233.00	-5	36,592	-0.01%
2018/05/11	5	232.50	15	233.20	233.00	-10	36,958	-0.03%
2018/05/10	1	230.00	0	0.00	229.50	1	36,874	0.00%
2018/05/09	4	231.50	5	230.10	229.50	-1	36,923	0.00%
2018/05/08	1	227.01	4	226.13	228.00	-3	37,064	-0.01%
2018/05/07	11	222.95	2	224.75	223.50	9	37,006	0.02%
2018/05/04	0	0.00	4	221.00	223.00	-4	37,110	-0.01%
2018/05/03	17	220.56	5	221.50	220.50	12	37,294	0.03%
2018/05/02	13	224.58	0	0.00	223.00	13	37,478	0.03%
2018/04/30	1	225.00	4	226.88	227.00	-3	37,532	-0.01%
2018/04/27	7.1	222.74	7.1	223.09	223.50	0	37,613	0.00%
2018/04/26	16.1	223.59	11	223.50	222.00	5.1	37,760	0.01%
2018/04/25	7	224.93	2	225.00	225.00	5	37,796	0.01%
2018/04/24	16	226.69	2.4	226.75	227.00	13.6	37,849	0.04%
2018/04/23	30	226.52	0	0.00	226.50	30	37,800	0.08%
2018/04/20	95.1	229.55	2	230.75	229.00	93.1	36,980	0.25%
2018/04/19	1	242.54	25	242.76	244.50	-24	35,299	-0.07%
2018/04/18	9	237.94	0	0.00	238.00	9	35,126	0.03%
2018/04/17	46.2	239.32	1	239.00	238.00	45.2	34,926	0.13%
2018/04/16	1.3	242.96	0	0.00	243.50	1.3	34,607	0.00%
2018/04/13	1	244.50	0.1	246.00	244.50	0.9	34,619	0.00%
2018/04/12	19	245.11	1	248.00	245.00	18	34,627	0.05%
2018/04/11	3	247.67	21	248.00	248.00	-18	34,661	-0.05%
2018/04/10	6	244.92	0	0.00	245.50	6	34,785	0.02%
2018/04/09	0	0.00	1.1	247.82	245.00	-1.1	34,854	0.00%
2018/04/03	14	243.11	0	0.00	244.00	14	34,577	0.04%
2018/03/31	0	0.00	5	248.50	247.50	-5	34,507	-0.01%
2018/03/30	10	246.00	13	248.92	246.00	-3	34,655	-0.01%
2018/03/29	1	243.00	0	0.00	244.00	1	34,601	0.00%
2018/03/28	26	245.06	0	0.00	245.00	26	34,075	0.08%
2018/03/27	27	247.00	3	248.33	251.00	24	33,899	0.07%
2018/03/26	3.3	242.27	10	243.00	243.50	-6.8	33,692	-0.02%
2018/03/23	6	245.50	0	0.00	245.00	6	33,514	0.02%
2018/03/22	1	250.50	5	253.20	251.50	-4	33,070	-0.01%
2018/03/21	2	251.50	0	0.00	252.50	2	32,862	0.01%
2018/03/19	1	251.50	0	0.00	255.00	1	33,013	0.00%
2018/03/16	33	251.17	1	250.50	255.00	32	32,954	0.10%
2018/03/15	14	256.71	2	257.50	255.00	12	32,269	0.04%
2018/03/14	1	256.50	10	257.00	257.00	-9	32,291	-0.03%
2018/03/13	0	0.00	13	256.85	259.00	-13	32,532	-0.04%
2018/03/12	15	254.03	6	253.67	254.00	9	32,664	0.03%
2018/03/09	1	250.00	0	0.00	250.50	1	32,824	0.00%
2018/03/08	3	249.50	40	250.01	249.50	-37	32,997	-0.11%
2018/03/07	12	246.71	0	0.00	247.00	12	33,036	0.04%
2018/03/06	0	0.00	25	246.72	250.00	-25	33,170	-0.08%
2018/03/02	5	239.50	0	0.00	240.00	5	34,446	0.01%
2018/03/01	16	243.16	2	243.50	243.00	14	34,659	0.04%
2018/02/27	1	248.00	0	0.00	246.00	1	34,534	0.00%
2018/02/26	5	245.50	5	246.60	246.50	0	34,040	0.00%
2018/02/23	0	0.00	1	245.00	245.00	-1	33,597	0.00%
2018/02/22	5	240.50	0	0.00	239.50	5	33,593	0.01%
2018/02/21	5	243.50	5	243.30	242.50	0	33,281	0.00%
2018/02/12	3.2	235.78	3.5	236.71	236.50	-0.4	32,361	0.00%
2018/02/09	39.1	231.58	0	0.00	232.50	39.1	32,079	0.12%
2018/02/08	8.2	240.31	3	240.17	238.50	5.2	31,259	0.02%
2018/02/07	12.1	242.78	2	243.50	240.00	10.1	31,221	0.03%
2018/02/06	21.1	237.44	33	239.26	239.00	-11.9	30,169	-0.04%
2018/02/05	14	251.64	1	254.00	253.00	13	28,665	0.05%
2018/02/02	4	258.25	1	260.00	259.50	3	28,141	0.01%
2018/02/01	0.3	259.50	3	259.83	259.50	-2.8	28,051	-0.01%
2018/01/31	1	256.50	12	257.13	255.00	-11	27,779	-0.04%
2018/01/30	21	254.14	1	252.50	253.00	20	27,379	0.07%
2018/01/29	7	256.07	0	258.50	258.50	7	27,115	0.03%
2018/01/26	4	254.50	3	254.50	255.00	1	26,890	0.00%
2018/01/25	5	259.39	7.4	259.01	258.00	-2.4	26,495	-0.01%
2018/01/24	21	258.45	2.5	257.20	258.00	18.5	26,090	0.07%
2018/01/23	7	264.00	7.6	263.81	266.00	-0.6	25,771	0.00%
2018/01/22	5	259.90	9	260.11	261.50	-4	25,676	-0.02%
2018/01/19	1	253.00	9	254.44	255.50	-8	25,252	-0.03%
2018/01/18	7	248.35	25	246.50	248.50	-18	24,628	-0.07%
2018/01/17	0	0.00	2.2	242.18	242.00	-2.2	24,080	-0.01%
2018/01/15	0	0.00	6	239.50	240.00	-6	23,596	-0.03%
2018/01/12	1	236.00	0	0.00	237.00	1	23,548	0.00%
2018/01/11	0	0.00	1.7	234.39	235.00	-1.7	23,580	-0.01%
2018/01/10	1.1	236.50	0	0.00	236.50	1.1	23,554	0.00%
2018/01/09	0	0.00	2	241.75	242.00	-2	23,454	-0.01%
2018/01/08	1	241.50	2	241.75	242.00	-1	23,468	0.00%
2018/01/05	0	0.00	15	239.17	240.00	-15	23,517	-0.06%
2018/01/03	33.1	236.09	6	237.50	237.00	27.1	24,422	0.11%
2018/01/02	0	0.00	4	231.75	232.50	-4	24,194	-0.02%