台積電 (2330)-日盛-新莊券商分點個股進出

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
780
漲跌
▲8
漲幅
+1.04%
成交量
29,872張
產業
上市半導體類股
9600人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－日盛-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-新莊券商分點個股進出
日盛-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	1	531.01	0	0.00	531.00	1	28,687	0.00%
2023/04/06	1	527.05	3	529.66	530.00	-2	28,691	-0.01%
2023/03/31	1.3	533.45	11.5	534.56	533.00	-10.2	28,682	-0.04%
2023/03/30	0	0.00	5.8	534.45	535.00	-5.8	28,524	-0.02%
2023/03/29	0.1	528.00	1	530.00	530.00	-0.9	28,807	0.00%
2023/03/28	5.3	524.08	4	524.75	525.00	1.3	29,037	0.00%
2023/03/27	6.9	532.97	0	532.00	531.00	6.8	29,101	0.02%
2023/03/24	10.2	537.39	19	538.05	539.00	-8.8	29,626	-0.03%
2023/03/23	13.5	536.60	14.6	533.72	538.00	-1	29,664	0.00%
2023/03/22	7.1	530.57	47.9	529.36	533.00	-40.9	29,729	-0.14%
2023/03/21	0.3	513.63	1	513.06	517.00	-0.7	29,578	0.00%
2023/03/20	7	511.72	1	514.85	512.00	6	29,623	0.02%
2023/03/17	0.2	514.00	5.4	516.48	518.00	-5.2	29,857	-0.02%
2023/03/16	6.4	505.80	6	506.00	505.00	0.4	29,759	0.00%
2023/03/15	4.6	513.01	0.5	514.61	511.00	4.2	30,002	0.01%
2023/03/14	8.2	511.15	1	510.00	510.00	7.2	30,291	0.02%
2023/03/13	5.3	514.91	5.1	512.85	516.00	0.1	30,423	0.00%
2023/03/10	17.4	513.07	4.1	513.80	513.00	13.3	30,537	0.04%
2023/03/09	1.3	524.67	2.1	524.46	522.00	-0.8	30,832	0.00%
2023/03/08	0.2	520.08	1.2	519.96	521.00	-0.9	31,424	0.00%
2023/03/07	2.1	523.90	2.4	523.16	524.00	-0.4	31,652	0.00%
2023/03/06	1	521.98	5.4	522.07	521.00	-4.3	31,886	-0.01%
2023/03/03	10.3	517.60	9	519.11	516.00	1.3	32,186	0.00%
2023/03/02	1.2	517.11	0	520.00	519.00	1.2	32,254	0.00%
2023/03/01	6.1	509.41	14.8	514.94	522.00	-8.7	32,536	-0.03%
2023/02/24	9.2	518.27	3.3	521.70	511.00	6	32,498	0.02%
2023/02/23	3.5	516.38	14.2	517.73	518.00	-10.7	32,298	-0.03%
2023/02/22	10.6	506.57	2	506.00	507.00	8.6	32,473	0.03%
2023/02/21	5.5	514.44	1.3	514.17	516.00	4.2	32,815	0.01%
2023/02/20	4.4	516.44	7.2	517.12	517.00	-2.7	34,018	-0.01%
2023/02/17	28.4	518.39	1	517.00	518.00	27.4	35,571	0.08%
2023/02/16	4.1	527.68	6.2	528.77	528.00	-2.1	36,136	-0.01%
2023/02/15	51.7	525.92	10.8	524.75	525.00	40.8	36,969	0.11%
2023/02/14	4	544.00	16.3	544.71	545.00	-12.3	36,474	-0.03%
2023/02/13	2.1	539.58	10.1	543.56	541.00	-8	36,980	-0.02%
2023/02/10	3.4	542.25	33.3	543.67	545.00	-29.9	37,131	-0.08%
2023/02/09	0.1	537.00	12.1	538.99	540.00	-12	37,247	-0.03%
2023/02/08	2.1	536.91	34.1	537.57	540.00	-31.9	37,407	-0.09%
2023/02/07	13.4	525.24	0	526.67	523.00	13.3	37,484	0.04%
2023/02/06	20	528.85	2	530.00	526.00	18	37,468	0.05%
2023/02/03	1	540.00	40.3	540.61	542.00	-39.3	37,646	-0.10%
2023/02/02	1.1	539.81	28.4	539.48	540.00	-27.3	37,759	-0.07%
2023/02/01	4.5	525.02	4.5	529.46	530.00	0	37,711	0.00%
2023/01/31	32	526.58	11.2	530.63	522.00	20.8	37,910	0.05%
2023/01/30	11.5	538.60	97.6	537.96	543.00	-86.1	37,683	-0.23%
2023/01/17	2.3	500.94	6.1	502.70	503.00	-3.8	36,883	-0.01%
2023/01/16	1.2	505.60	19.7	504.52	505.00	-18.5	37,198	-0.05%
2023/01/13	3.3	500.83	41.2	501.74	500.00	-37.9	37,224	-0.10%
2023/01/12	4.2	485.60	16.3	486.91	486.50	-12.1	36,813	-0.03%
2023/01/11	2.2	483.46	4.8	483.82	484.50	-2.6	37,236	-0.01%
2023/01/10	2.2	484.50	8.7	484.56	486.00	-6.5	37,553	-0.02%
2023/01/09	2.1	475.50	27.7	476.13	481.00	-25.6	37,698	-0.07%
2023/01/06	4.4	457.06	0.3	458.92	458.50	4.1	37,829	0.01%
2023/01/05	0.4	457.29	6.1	457.82	458.50	-5.7	38,114	-0.01%
2023/01/04	1	451.50	21	454.19	449.50	-20	38,613	-0.05%
2023/01/03	4.2	446.33	17.4	452.41	453.00	-13.2	39,888	-0.03%
2022/12/30	10.4	453.89	15	453.03	448.50	-4.7	40,170	-0.01%
2022/12/29	24.3	445.26	3	447.01	446.00	21.3	40,314	0.05%
2022/12/28	6	449.14	0.1	448.50	451.00	5.9	40,705	0.01%
2022/12/27	7.1	460.06	2	460.99	457.00	5	40,835	0.01%
2022/12/26	0.3	456.46	0	0.00	456.50	0.3	41,264	0.00%
2022/12/23	39.2	456.70	0.1	456.00	455.00	39.1	41,920	0.09%
2022/12/22	1.4	465.82	5.1	467.89	468.00	-3.8	42,189	-0.01%
2022/12/21	4.3	458.95	3.1	461.29	459.00	1.2	42,527	0.00%
2022/12/20	10.2	461.94	3.3	457.10	457.50	6.8	42,340	0.02%
2022/12/19	2.7	466.85	1.1	466.23	466.50	1.6	42,359	0.00%
2022/12/16	18.8	468.50	1	468.08	471.00	17.7	42,503	0.04%
2022/12/15	1.2	476.44	13.9	479.60	480.50	-12.7	42,205	-0.03%
2022/12/14	0	479.98	15	478.80	480.50	-15	42,204	-0.04%
2022/12/13	5.1	473.51	2.4	474.99	471.50	2.7	42,024	0.01%
2022/12/12	17.1	475.41	0.2	475.75	475.00	16.9	41,755	0.04%
2022/12/09	1.2	477.96	2.2	478.36	481.50	-1.1	42,057	0.00%
2022/12/08	15	470.64	33.6	471.20	471.50	-18.6	42,010	-0.04%
2022/12/07	7.8	479.11	9.1	479.34	475.00	-1.3	41,933	0.00%
2022/12/06	12.9	484.41	3.2	485.45	478.00	9.6	41,599	0.02%
2022/12/05	12.9	491.92	3.6	494.86	489.00	9.3	41,283	0.02%
2022/12/02	11	492.61	1	494.02	492.50	10	41,276	0.02%
2022/12/01	5.5	499.88	15	504.27	498.50	-9.5	41,382	-0.02%
2022/11/30	2.4	484.47	4.1	484.81	490.00	-1.7	40,964	0.00%
2022/11/29	5.3	476.37	12.8	479.43	487.00	-7.5	40,277	-0.02%
2022/11/28	16	484.07	2.5	484.58	480.50	13.6	40,140	0.03%
2022/11/25	2.3	495.55	5.1	496.98	498.00	-2.8	40,144	-0.01%
2022/11/24	9	493.50	13	494.71	496.00	-4	40,134	-0.01%
2022/11/23	10.1	491.39	11.2	492.39	492.00	-1.1	40,081	0.00%
2022/11/22	5.2	477.58	19	485.93	491.00	-13.8	39,966	-0.03%
2022/11/21	12.3	484.81	7.1	482.89	482.00	5.2	39,560	0.01%
2022/11/18	8.3	489.65	24.2	489.48	487.00	-15.8	39,221	-0.04%
2022/11/17	15.3	478.85	12.3	480.95	485.00	3	38,864	0.01%
2022/11/16	21.8	488.66	20.4	486.72	487.00	1.5	38,432	0.00%
2022/11/15	34.1	479.76	57.5	472.37	480.00	-23.4	37,352	-0.06%
2022/11/14	9.3	445.85	17.8	446.81	445.00	-8.5	35,699	-0.02%
2022/11/11	5.5	439.20	59.6	439.42	441.50	-54.1	34,964	-0.15%
2022/11/10	19.6	408.16	4.9	409.27	407.50	14.8	34,084	0.04%
2022/11/09	13.6	409.90	26.5	410.92	417.00	-12.9	33,896	-0.04%
2022/11/08	15	397.90	21.2	397.74	399.00	-6.2	33,380	-0.02%
2022/11/07	15.1	390.34	8.7	391.01	390.00	6.4	33,175	0.02%
2022/11/04	13.3	380.27	3	381.67	382.00	10.3	32,981	0.03%
2022/11/03	34.6	384.88	27.1	385.39	384.00	7.5	32,855	0.02%
2022/11/02	6.1	390.63	5.3	394.06	395.00	0.8	32,546	0.00%
2022/11/01	17.2	391.12	26.4	388.11	391.50	-9.2	32,493	-0.03%
2022/10/31	41.1	385.97	12.5	386.42	390.00	28.7	32,349	0.09%
2022/10/28	12	378.53	2.1	379.78	379.50	9.9	32,143	0.03%
2022/10/27	4.7	386.94	11	384.73	385.50	-6.3	31,934	-0.02%
2022/10/26	3.7	373.96	20.1	377.14	376.00	-16.4	31,837	-0.05%
2022/10/25	41.8	377.37	65.3	375.90	371.00	-23.5	31,259	-0.08%
2022/10/24	12.3	389.18	34.4	389.51	387.00	-22.1	30,471	-0.07%
2022/10/21	10.8	392.18	2.2	390.41	389.50	8.6	30,258	0.03%
2022/10/20	15.2	390.20	35.1	387.17	397.50	-19.9	29,946	-0.07%
2022/10/19	36.9	400.80	10	397.50	395.50	26.9	29,365	0.09%
2022/10/18	19.4	402.51	6.2	404.72	407.00	13.2	28,847	0.05%
2022/10/17	26.9	398.50	1	399.51	397.00	25.9	28,600	0.09%
2022/10/14	3.8	412.89	38.1	413.32	412.00	-34.3	28,282	-0.12%
2022/10/13	9.5	399.93	14.8	398.91	395.00	-5.3	27,964	-0.02%
2022/10/12	34.2	398.07	6.3	397.64	397.50	27.9	27,663	0.10%
2022/10/11	61.5	405.78	11.5	403.62	401.50	50	27,423	0.18%
2022/10/07	11.5	439.90	1.4	442.76	438.00	10.1	26,691	0.04%
2022/10/06	3.2	448.06	3.4	449.57	451.00	-0.2	26,693	0.00%
2022/10/05	10.8	444.93	47.3	446.29	445.00	-36.5	26,921	-0.14%
2022/10/04	5.6	429.80	9.3	428.96	429.00	-3.7	26,530	-0.01%
2022/10/03	16.5	419.49	2.8	417.88	417.00	13.7	26,223	0.05%
2022/09/30	27.7	425.43	0.4	425.75	422.00	27.3	26,254	0.10%
2022/09/29	16	436.02	3.1	437.56	435.00	12.9	26,253	0.05%
2022/09/28	13	440.90	1.4	442.17	438.00	11.6	26,244	0.04%
2022/09/27	7.4	447.19	1.3	449.96	448.00	6.1	26,506	0.02%
2022/09/26	6.4	446.45	1.2	443.67	446.50	5.2	26,962	0.02%
2022/09/23	9.4	457.72	0.4	457.16	455.00	8.9	27,451	0.03%
2022/09/22	6.5	461.31	5.2	463.88	464.50	1.3	27,727	0.00%
2022/09/21	2.2	470.08	1.2	472.61	471.00	1.1	27,741	0.00%
2022/09/20	0.3	472.98	12.1	474.78	476.50	-11.8	27,593	-0.04%
2022/09/19	8	469.83	5.2	469.64	467.00	2.8	27,894	0.01%
2022/09/16	3.7	470.57	3.2	471.28	472.00	0.5	28,073	0.00%
2022/09/15	6.9	477.71	0.2	478.59	476.50	6.7	28,147	0.02%
2022/09/14	18.2	480.57	4	478.88	480.00	14.2	28,278	0.05%
2022/09/13	0	492.48	2.5	492.57	493.00	-2.5	28,455	-0.01%
2022/09/12	4.4	487.32	2	489.00	486.50	2.4	28,749	0.01%
2022/09/08	3.6	473.93	6.1	473.83	475.00	-2.5	29,113	-0.01%
2022/09/07	15.7	474.98	2.3	476.16	472.50	13.4	29,096	0.05%
2022/09/06	0.2	488.86	0	488.50	489.00	0.2	29,112	0.00%
2022/09/05	2.5	485.90	0.1	487.61	486.00	2.4	29,439	0.01%
2022/09/02	9.7	486.79	2.1	486.26	485.00	7.7	29,720	0.03%
2022/09/01	28.1	492.52	5	493.80	490.50	23.1	29,578	0.08%
2022/08/31	5.1	500.15	4.2	501.43	505.00	0.9	29,198	0.00%
2022/08/30	10	497.58	2	498.00	496.00	8	28,856	0.03%
2022/08/29	28.1	497.11	6.2	497.12	498.50	22	28,778	0.08%
2022/08/26	7	512.57	5	512.80	512.00	2	28,629	0.01%
2022/08/25	2.1	507.02	15.1	508.34	508.00	-13	28,769	-0.05%
2022/08/24	3	503.70	2	503.00	503.00	1	29,098	0.00%
2022/08/23	21.5	503.78	0	0.00	504.00	21.5	30,061	0.07%
2022/08/22	19.8	511.25	0	513.00	510.00	19.8	30,315	0.07%
2022/08/19	6.1	518.86	10.1	519.51	519.00	-4	30,432	-0.01%
2022/08/18	13.1	519.62	5.1	520.20	520.00	7.9	30,670	0.03%
2022/08/17	2.1	523.53	6.2	524.32	527.00	-4	30,742	-0.01%
2022/08/16	2.2	523.99	6.7	524.76	525.00	-4.5	30,586	-0.01%
2022/08/15	0.3	519.76	15.4	522.07	523.00	-15.1	30,524	-0.05%
2022/08/12	2.1	515.99	12	515.91	517.00	-9.9	30,547	-0.03%
2022/08/11	4	512.25	16.3	511.80	514.00	-12.3	30,704	-0.04%
2022/08/10	25.3	501.29	3.5	500.86	500.00	21.8	30,818	0.07%
2022/08/09	2	505.52	10.1	506.82	510.00	-8.1	30,879	-0.03%
2022/08/08	6.1	512.49	16	512.13	512.00	-9.9	30,879	-0.03%
2022/08/05	2	512.89	29.3	512.76	516.00	-27.3	31,041	-0.09%
2022/08/04	2.1	499.70	7.9	499.75	500.00	-5.9	31,033	-0.02%
2022/08/03	6	495.42	12.2	496.55	501.00	-6.2	31,051	-0.02%
2022/08/02	35.6	491.07	10.3	491.51	492.00	25.4	31,285	0.08%
2022/08/01	15.5	503.58	2.2	501.74	504.00	13.4	31,013	0.04%
2022/07/29	8.2	509.21	10.2	508.88	509.00	-2	31,151	-0.01%
2022/07/28	2.1	505.45	22.2	505.99	501.00	-20.1	31,006	-0.06%
2022/07/27	19	494.50	5	495.12	502.00	14	30,718	0.05%
2022/07/26	1.4	495.39	8	493.81	495.00	-6.6	30,869	-0.02%
2022/07/25	2.2	498.82	27.6	499.22	499.50	-25.4	31,179	-0.08%
2022/07/22	10.3	502.39	7.3	502.45	503.00	3	31,681	0.01%
2022/07/21	16.5	496.06	4	497.74	501.00	12.5	32,190	0.04%
2022/07/20	3.4	498.27	29.2	498.50	495.00	-25.8	32,415	-0.08%
2022/07/19	12.3	488.70	4.1	488.55	491.00	8.1	32,545	0.02%
2022/07/18	15.5	495.35	4.2	493.12	495.50	11.3	32,701	0.03%
2022/07/15	12.1	484.71	16.1	487.00	492.50	-4	32,356	-0.01%
2022/07/14	17.5	470.29	6.3	473.22	475.00	11.2	31,952	0.04%
2022/07/13	16.2	472.10	15	470.06	470.50	1.2	31,697	0.00%
2022/07/12	6.2	452.23	12.3	450.83	449.50	-6.1	31,226	-0.02%
2022/07/11	11.4	468.09	14.1	463.33	462.00	-2.7	31,311	-0.01%
2022/07/08	18.2	466.16	9.6	465.41	467.00	8.6	31,263	0.03%
2022/07/07	4.8	453.45	23.9	448.73	457.50	-19.1	31,229	-0.06%
2022/07/06	10.4	438.53	4.4	441.37	435.50	6.1	30,937	0.02%
2022/07/05	16.9	443.57	10.3	440.53	446.00	6.6	30,873	0.02%
2022/07/04	38	445.56	39.8	442.49	440.00	-1.8	30,506	-0.01%
2022/07/01	33.4	462.03	37.2	465.22	453.50	-3.7	30,347	-0.01%
2022/06/30	33.1	481.49	31.4	481.63	476.00	1.7	29,946	0.01%
2022/06/29	12.5	494.02	2.1	494.43	491.00	10.4	29,671	0.04%
2022/06/28	2	496.54	3	498.00	497.50	-1	29,540	0.00%
2022/06/27	13	496.47	24.1	502.57	498.50	-11	29,972	-0.04%
2022/06/24	8.7	487.72	3.1	489.87	486.50	5.6	29,589	0.02%
2022/06/23	12.6	487.75	5.1	488.49	485.50	7.5	29,563	0.03%
2022/06/22	9	496.73	3.6	495.90	494.50	5.5	29,273	0.02%
2022/06/21	6.5	501.36	5.2	501.89	505.00	1.3	29,091	0.00%
2022/06/20	9.8	498.02	44.1	497.81	498.00	-34.3	28,969	-0.12%
2022/06/17	29.5	501.50	5.2	501.33	501.00	24.3	28,737	0.08%
2022/06/16	5.7	513.71	17.3	512.58	508.00	-11.6	28,369	-0.04%
2022/06/15	9.7	510.26	1.2	510.50	509.00	8.5	28,692	0.03%
2022/06/14	24.8	509.95	0.1	512.50	513.00	24.7	29,113	0.08%
2022/06/13	27.5	516.83	2.1	517.05	516.00	25.4	29,231	0.09%
2022/06/10	26.8	531.76	2	530.01	530.00	24.8	29,915	0.08%
2022/06/09	2.2	539.51	3	537.67	541.00	-0.8	30,121	0.00%
2022/06/08	0.2	540.50	4.2	541.82	544.00	-4	30,495	-0.01%
2022/06/07	4.2	533.57	2	534.50	535.00	2.2	30,939	0.01%
2022/06/06	3.4	542.11	1	542.98	540.00	2.4	31,482	0.01%
2022/06/02	5.5	541.84	0	0.00	540.00	5.5	32,503	0.02%
2022/06/01	15.2	550.36	11.4	551.95	549.00	3.8	33,586	0.01%
2022/05/31	1.3	546.00	2.5	557.62	560.00	-1.2	34,031	0.00%
2022/05/30	4.5	541.72	24.8	541.66	547.00	-20.3	33,392	-0.06%
2022/05/27	3	525.01	5.4	528.28	530.00	-2.4	33,493	-0.01%
2022/05/26	9	517.37	23	521.04	514.00	-14	34,140	-0.04%
2022/05/25	7.2	523.65	3.1	525.68	524.00	4.1	35,151	0.01%
2022/05/24	10.6	524.29	6	525.33	520.00	4.6	36,006	0.01%
2022/05/23	3.3	531.02	2	530.00	528.00	1.3	36,242	0.00%
2022/05/20	1.2	528.16	5.4	528.30	530.00	-4.3	36,525	-0.01%
2022/05/19	12.2	522.90	1	524.92	522.00	11.2	36,544	0.03%
2022/05/18	3.3	537.67	7	538.99	538.00	-3.7	36,409	-0.01%
2022/05/17	13	525.16	15.3	529.63	530.00	-2.3	36,201	-0.01%
2022/05/16	3.2	519.82	7.9	520.84	520.00	-4.7	36,213	-0.01%
2022/05/13	3.7	511.18	5	511.32	511.00	-1.2	36,226	0.00%
2022/05/12	22.4	514.19	11.9	512.95	505.00	10.5	36,205	0.03%
2022/05/11	10	521.08	4.7	522.23	521.00	5.3	36,111	0.01%
2022/05/10	12.6	510.62	8	511.73	518.00	4.6	36,236	0.01%
2022/05/09	10.1	521.37	3.2	522.02	520.00	6.9	36,043	0.02%
2022/05/06	33.1	528.16	2.1	529.07	528.00	31	36,311	0.09%
2022/05/05	3	541.24	9	542.22	542.00	-6	36,719	-0.02%
2022/05/04	7.2	531.96	1.1	533.10	534.00	6.1	36,878	0.02%
2022/05/03	14.7	536.71	6	534.83	531.00	8.7	37,474	0.02%
2022/04/29	3.4	541.36	9.3	538.71	538.00	-5.9	37,822	-0.02%
2022/04/28	20.5	528.45	10.8	526.99	531.00	9.7	38,037	0.03%
2022/04/27	27	529.46	2	529.50	526.00	25	38,056	0.07%
2022/04/26	10.9	547.54	13.2	545.31	546.00	-2.3	37,799	-0.01%
2022/04/25	24.2	548.52	6	548.19	547.00	18.2	37,929	0.05%
2022/04/22	19.7	557.81	0	0.00	558.00	19.7	38,201	0.05%
2022/04/21	4.2	566.59	3	569.67	565.00	1.2	39,298	0.00%
2022/04/20	3.4	568.86	6.1	568.35	570.00	-2.6	39,626	-0.01%
2022/04/19	2.1	566.50	3	566.33	565.00	-0.9	39,813	0.00%
2022/04/18	2.5	561.40	2	561.02	561.00	0.5	40,089	0.00%
2022/04/15	14.6	562.77	2.2	564.01	562.00	12.4	40,464	0.03%
2022/04/14	4.3	575.52	10.1	576.99	573.00	-5.8	40,632	-0.01%
2022/04/13	5.3	572.09	14.3	572.81	573.00	-9	41,201	-0.02%
2022/04/12	6.4	557.73	14.1	561.13	557.00	-7.7	41,763	-0.02%
2022/04/11	26.7	560.68	7.1	559.45	558.00	19.6	42,575	0.05%
2022/04/08	10.2	567.50	0	569.00	567.00	10.1	43,114	0.02%
2022/04/07	36.2	569.74	1.3	570.24	566.00	35	42,975	0.08%
2022/04/06	16	578.03	2	578.01	578.00	14	42,670	0.03%
2022/04/01	13	586.06	3.1	585.39	589.00	9.9	42,608	0.02%
2022/03/31	1.3	596.00	3.6	597.91	597.00	-2.2	42,383	-0.01%
2022/03/30	1.3	598.95	24	599.04	600.00	-22.6	42,190	-0.05%
2022/03/29	5.3	587.18	5.7	588.31	589.00	-0.4	41,780	0.00%
2022/03/28	14.2	582.90	1.2	585.00	584.00	13	41,696	0.03%
2022/03/25	2	597.45	6.4	596.36	598.00	-4.3	41,541	-0.01%
2022/03/24	9.1	588.21	5.3	589.20	591.00	3.8	41,462	0.01%
2022/03/23	4.5	587.97	8	589.15	590.00	-3.4	41,530	-0.01%
2022/03/22	7.5	581.90	0.1	583.00	583.00	7.4	41,462	0.02%
2022/03/21	2	586.82	7	587.14	586.00	-5	41,489	-0.01%
2022/03/18	3.6	579.33	7.2	578.90	581.00	-3.7	41,509	-0.01%
2022/03/17	13.5	579.12	39.8	578.55	582.00	-26.3	41,034	-0.06%
2022/03/16	29.8	556.92	12.2	559.51	558.00	17.6	40,193	0.04%
2022/03/15	79.6	559.86	3.4	558.50	558.00	76.2	39,654	0.19%
2022/03/14	16.9	574.48	0.4	574.00	572.00	16.5	38,771	0.04%
2022/03/11	30.2	576.22	1.2	575.60	575.00	29.1	38,519	0.08%
2022/03/10	15.5	586.52	9.7	586.45	587.00	5.9	38,267	0.02%
2022/03/09	25.9	570.09	9.8	570.00	568.00	16.1	37,892	0.04%
2022/03/08	47.4	565.07	15.6	563.48	563.00	31.8	37,776	0.08%
2022/03/07	66	577.91	9.2	577.39	576.00	56.9	36,818	0.15%
2022/03/04	37.4	595.22	5.1	595.41	595.00	32.4	36,413	0.09%
2022/03/03	25.2	601.97	1.3	604.28	602.00	23.9	35,872	0.07%
2022/03/02	28.4	601.63	11	603.91	601.00	17.4	35,752	0.05%
2022/03/01	35.2	604.79	9	606.67	604.00	26.2	35,275	0.07%
2022/02/25	34.4	604.97	0.1	606.00	604.00	34.3	34,503	0.10%
2022/02/24	59.1	612.11	20.8	611.77	604.00	38.3	33,345	0.11%
2022/02/23	13.2	625.48	0	0.00	625.00	13.2	32,459	0.04%
2022/02/22	13.9	626.41	2	627.06	627.00	11.9	32,519	0.04%
2022/02/21	8.2	632.95	0	635.00	632.00	8.1	32,286	0.03%
2022/02/18	7.6	637.94	2	638.00	637.00	5.6	32,218	0.02%
2022/02/17	3.2	644.62	2	643.98	645.00	1.2	32,220	0.00%
2022/02/16	1.7	644.57	12.4	644.34	646.00	-10.6	32,177	-0.03%
2022/02/15	6.8	634.79	1	634.06	633.00	5.8	32,021	0.02%
2022/02/14	18.4	637.09	14	635.79	637.00	4.3	31,963	0.01%
2022/02/11	3.7	645.73	3.5	647.08	650.00	0.2	31,766	0.00%
2022/02/10	1	648.65	26.1	642.84	649.00	-25	31,980	-0.08%
2022/02/09	9.4	633.06	28	634.61	633.00	-18.7	31,733	-0.06%
2022/02/08	53.3	630.77	3.6	637.40	628.00	49.7	31,787	0.16%
2022/02/07	16.5	636.34	3.3	634.48	635.00	13.3	31,425	0.04%
2022/01/26	12.7	637.34	4.3	637.37	636.00	8.3	30,649	0.03%
2022/01/25	17.2	640.95	4.2	640.53	641.00	13	30,403	0.04%
2022/01/24	10.7	645.84	10.6	649.26	653.00	0.2	29,800	0.00%
2022/01/21	21.9	641.59	0.3	642.04	641.00	21.6	29,444	0.07%
2022/01/20	12	651.68	6.4	650.60	651.00	5.6	28,894	0.02%
2022/01/19	12.5	655.41	9.4	654.76	654.00	3.1	28,369	0.01%
2022/01/18	26.1	670.65	9.6	666.36	662.00	16.5	28,030	0.06%
2022/01/17	11.3	682.40	21.7	683.56	683.00	-10.4	27,585	-0.04%
2022/01/14	11.5	669.10	46.2	669.36	672.00	-34.7	26,825	-0.13%
2022/01/13	2.4	657.96	8.4	659.44	661.00	-6	25,511	-0.02%
2022/01/12	3.2	654.33	21.1	656.19	660.00	-17.9	25,150	-0.07%
2022/01/11	4.3	647.43	7.4	645.81	651.00	-3	24,793	-0.01%
2022/01/10	4.1	640.51	4.3	639.25	643.00	-0.2	24,559	0.00%
2022/01/07	12.3	635.48	8.2	637.73	634.00	4.1	24,807	0.02%
2022/01/06	10.9	639.69	12.2	639.79	644.00	-1.3	24,402	-0.01%
2022/01/05	262	652.02	293.2	659.13	650.00	-31.2	23,830	-0.13%	大買/大賣/
2022/01/04	38.7	652.66	94.8	650.56	656.00	-56.1	23,113	-0.24%
2022/01/03	0.1	629.40	81.2	627.31	631.00	-81.1	22,096	-0.37%
2021/12/30	5	615.80	5.3	616.77	615.00	-0.2	21,411	0.00%
2021/12/29	4.7	617.15	18.6	617.72	616.00	-13.9	21,625	-0.06%
2021/12/28	5	613.00	31	613.95	615.00	-26	21,780	-0.12%
2021/12/27	4	608.00	11.8	607.39	606.00	-7.8	21,565	-0.04%
2021/12/24	2.1	605.90	5	605.60	604.00	-2.9	21,905	-0.01%
2021/12/23	0.1	604.85	3.1	605.64	606.00	-3	22,229	-0.01%
2021/12/22	0.2	599.19	1.1	600.00	600.00	-0.9	22,772	0.00%
2021/12/21	2.2	596.64	0	0.00	597.00	2.2	22,887	0.01%
2021/12/20	6	598.67	0.1	600.00	598.00	5.9	22,928	0.03%
2021/12/17	0	602.00	2.1	600.54	607.00	-2	22,850	-0.01%
2021/12/16	2	604.45	62.5	602.84	605.00	-60.5	22,810	-0.27%
2021/12/15	87.3	597.72	0	0.00	600.00	87.3	23,123	0.38%
2021/12/14	5.2	598.02	2	598.01	599.00	3.2	23,438	0.01%
2021/12/13	1	605.02	0.7	606.00	601.00	0.3	23,437	0.00%
2021/12/10	0.3	604.98	0	605.00	605.00	0.3	23,532	0.00%
2021/12/09	0	0.00	6.1	605.81	608.00	-6.1	23,598	-0.03%
2021/12/08	1.1	611.42	2.1	613.37	602.00	-0.9	23,667	0.00%
2021/12/07	5.1	599.59	1	599.04	607.00	4	23,591	0.02%
2021/12/06	5.1	601.87	1.1	603.27	600.00	4	23,593	0.02%
2021/12/03	55	608.46	2.2	610.81	608.00	52.9	23,830	0.22%
2021/12/02	5	608.40	20.3	612.27	615.00	-15.3	23,887	-0.06%
2021/12/01	4.2	597.09	7.1	599.13	600.00	-2.9	24,062	-0.01%
2021/11/30	5.1	594.20	0	0.00	596.00	5.1	24,563	0.02%
2021/11/29	3.2	595.31	2.3	592.66	593.00	0.9	23,931	0.00%
2021/11/26	5.2	595.18	1.1	595.00	596.00	4.1	24,042	0.02%
2021/11/25	4.2	603.53	1.1	603.00	603.00	3.1	24,477	0.01%
2021/11/24	6.1	605.02	3.1	609.94	603.00	3	24,888	0.01%
2021/11/23	20	612.00	5.1	612.40	612.00	14.9	24,999	0.06%
2021/11/22	2.2	617.68	3.5	615.68	615.00	-1.2	25,405	0.00%
2021/11/19	3.2	619.55	24.1	618.91	618.00	-20.9	25,525	-0.08%
2021/11/18	12	609.83	1.4	612.23	613.00	10.6	25,347	0.04%
2021/11/17	2	610.50	5	612.39	610.00	-3	25,574	-0.01%
2021/11/16	3.1	609.00	13.2	611.20	610.00	-10.1	26,005	-0.04%
2021/11/15	0.5	607.96	82.1	609.00	608.00	-81.6	26,303	-0.31%
2021/11/12	1.1	603.17	4.1	609.96	604.00	-3	26,772	-0.01%
2021/11/11	31	601.94	31.1	603.07	606.00	-0.1	27,033	0.00%
2021/11/10	1	611.00	4	610.99	612.00	-3	27,047	-0.01%
2021/11/09	3	612.99	14.1	612.96	611.00	-11.1	27,155	-0.04%
2021/11/08	0.1	600.00	9.6	600.62	602.00	-9.5	26,754	-0.04%
2021/11/05	2.1	598.01	31.5	597.79	600.00	-29.4	26,758	-0.11%
2021/11/04	3.3	586.80	2	588.23	587.00	1.3	26,490	0.00%
2021/11/03	2	593.00	2	595.49	592.00	0	26,481	0.00%
2021/11/02	3.2	592.94	82.1	595.93	592.00	-78.9	26,538	-0.30%
2021/11/01	3.1	590.67	1.2	591.00	590.00	1.9	26,537	0.01%
2021/10/29	14.1	592.21	11	590.00	590.00	3.1	26,607	0.01%
2021/10/28	2	594.00	5.1	593.00	595.00	-3	26,557	-0.01%
2021/10/27	11.2	595.03	3	597.00	599.00	8.2	26,672	0.03%
2021/10/26	1	593.12	3	598.67	599.00	-2	26,739	-0.01%
2021/10/25	37.1	593.70	3	593.34	593.00	34.1	26,792	0.13%
2021/10/22	20.1	596.99	2.4	599.61	600.00	17.7	27,115	0.07%
2021/10/21	1.4	597.85	7.3	601.33	596.00	-5.9	27,178	-0.02%
2021/10/20	0.6	597.82	1.1	600.96	598.00	-0.6	27,268	0.00%
2021/10/19	1.1	598.62	3.3	598.65	600.00	-2.2	27,250	-0.01%
2021/10/18	47.3	596.33	0.7	597.95	590.00	46.6	27,394	0.17%
2021/10/15	67.3	597.50	102.4	595.90	600.00	-35.1	27,505	-0.13%	大賣/
2021/10/14	2.3	573.72	0.1	575.17	573.00	2.3	26,875	0.01%
2021/10/13	23.4	570.99	3	571.33	571.00	20.4	27,320	0.07%
2021/10/12	18.2	567.19	11.5	569.09	575.00	6.7	27,970	0.02%
2021/10/08	14.4	575.23	3.4	576.48	575.00	11	27,894	0.04%
2021/10/07	3.4	577.00	2.1	580.36	580.00	1.3	28,229	0.00%
2021/10/06	19.6	566.71	1.2	569.48	571.00	18.4	28,639	0.06%
2021/10/05	18.2	567.52	0.3	573.52	572.00	17.9	28,619	0.06%
2021/10/04	9.5	572.70	7	571.72	572.00	2.5	28,539	0.01%
2021/10/01	18.9	573.29	6	572.35	574.00	12.9	28,542	0.05%
2021/09/30	7.5	579.94	3	584.00	580.00	4.5	28,214	0.02%
2021/09/29	40.4	579.40	3.1	577.73	580.00	37.4	27,922	0.13%
2021/09/28	6.3	593.59	0.2	596.00	594.00	6.1	27,582	0.02%
2021/09/27	0.1	596.00	2.2	601.65	602.00	-2.1	27,608	-0.01%
2021/09/24	2.3	593.12	4.3	592.57	598.00	-2	27,588	-0.01%
2021/09/23	10.6	590.71	1.2	589.19	588.00	9.5	27,724	0.03%
2021/09/22	23.1	586.50	5.1	586.02	586.00	18.1	27,840	0.06%
2021/09/17	7.3	603.15	2.1	605.58	600.00	5.1	27,413	0.02%
2021/09/16	4.9	601.88	3.1	603.29	600.00	1.8	27,048	0.01%
2021/09/15	9.3	609.25	2.1	609.57	607.00	7.2	26,949	0.03%
2021/09/14	2.2	612.79	1	614.99	613.00	1.2	27,131	0.00%
2021/09/13	5.4	615.76	0	616.00	615.00	5.4	27,354	0.02%
2021/09/10	1.6	615.82	3.4	620.32	622.00	-1.9	27,838	-0.01%
2021/09/09	12.8	614.57	2.3	614.46	619.00	10.6	28,111	0.04%
2021/09/08	10.4	617.97	14	615.59	619.00	-3.7	28,180	-0.01%
2021/09/07	1.5	630.26	8.3	625.76	623.00	-6.8	27,980	-0.02%
2021/09/06	12	628.17	31	629.89	631.00	-19	27,971	-0.07%
2021/09/03	4.5	616.85	34.3	618.06	620.00	-29.8	27,449	-0.11%
2021/09/02	2.5	612.96	11.6	611.44	607.00	-9.1	27,066	-0.03%
2021/09/01	0.3	611.08	7.8	612.04	613.00	-7.5	26,999	-0.03%
2021/08/31	0.7	604.66	35.8	612.49	614.00	-35.1	26,721	-0.13%
2021/08/30	2.6	600.45	19.3	602.45	605.00	-16.7	26,128	-0.06%
2021/08/27	0.1	597.48	7	597.64	599.00	-6.9	25,782	-0.03%
2021/08/26	6.6	595.65	19.7	596.33	594.00	-13.1	25,682	-0.05%
2021/08/25	4.4	576.95	7	579.96	585.00	-2.5	25,316	-0.01%
2021/08/24	2.8	573.23	2.3	573.53	572.00	0.5	25,155	0.00%
2021/08/23	2.9	566.63	6.1	567.38	566.00	-3.2	25,251	-0.01%
2021/08/20	10.3	558.95	3.2	557.44	552.00	7.1	25,175	0.03%
2021/08/19	41	560.83	3.3	565.68	559.00	37.8	25,451	0.15%
2021/08/18	11.3	570.40	3	570.67	574.00	8.3	25,116	0.03%
2021/08/17	2.4	579.16	16	580.50	580.00	-13.6	24,938	-0.05%
2021/08/16	6	584.32	1.4	583.33	584.00	4.7	24,674	0.02%
2021/08/13	12.6	579.88	2.9	580.93	581.00	9.7	24,808	0.04%
2021/08/12	3.2	584.09	0.2	586.50	586.00	3	24,928	0.01%
2021/08/11	2.3	586.45	0.4	586.79	590.00	1.9	25,152	0.01%
2021/08/10	0	590.00	2.5	592.51	591.00	-2.5	25,546	-0.01%
2021/08/09	2.4	587.16	1.5	592.90	595.00	1	26,196	0.00%
2021/08/06	0.2	590.73	2.1	591.33	591.00	-2	26,530	-0.01%
2021/08/05	0.1	595.00	6.5	596.13	596.00	-6.5	27,414	-0.02%
2021/08/04	0.2	594.50	6.2	596.31	596.00	-6	29,354	-0.02%
2021/08/03	0.2	591.00	20.4	592.62	594.00	-20.2	30,002	-0.07%
2021/08/02	0.1	590.00	4	584.75	590.00	-4	29,962	-0.01%
2021/07/30	2.2	580.54	0	0.00	580.00	2.2	30,038	0.01%
2021/07/29	0.1	579.38	0	0.00	583.00	0.1	30,233	0.00%
2021/07/28	10.8	575.31	14.1	575.07	579.00	-3.3	30,333	-0.01%
2021/07/27	7.1	580.46	0	0.00	580.00	7.1	30,401	0.02%
2021/07/26	5.5	582.81	2.1	582.00	580.00	3.4	30,799	0.01%
2021/07/23	2.7	584.55	3.2	587.56	585.00	-0.5	30,969	0.00%
2021/07/22	0.3	591.49	5.6	591.58	591.00	-5.3	31,114	-0.02%
2021/07/21	7.2	582.88	3.2	582.16	585.00	4	31,118	0.01%
2021/07/20	6.4	581.56	3.6	581.24	581.00	2.9	31,202	0.01%
2021/07/19	25.7	581.10	3.3	582.91	582.00	22.3	31,407	0.07%
2021/07/16	34.5	590.99	3.2	590.76	589.00	31.3	31,294	0.10%
2021/07/15	4.5	612.55	5.5	611.65	614.00	-0.9	30,968	0.00%
2021/07/14	3.2	611.02	29.2	612.32	613.00	-26.1	31,179	-0.08%
2021/07/13	5.6	602.81	65.2	603.94	607.00	-59.7	30,943	-0.19%
2021/07/12	5.3	594.73	12.4	594.01	593.00	-7.1	30,876	-0.02%
2021/07/09	28.2	582.46	2.2	582.37	584.00	26	30,911	0.08%
2021/07/08	7.2	589.03	1	594.97	588.00	6.2	30,928	0.02%
2021/07/07	12.6	590.45	2.3	592.23	594.00	10.4	31,008	0.03%
2021/07/06	3.2	591.94	8.5	591.49	592.00	-5.2	31,101	-0.02%
2021/07/05	0.3	592.73	1.1	591.35	591.00	-0.9	31,340	0.00%
2021/07/02	5.6	588.51	0.2	590.00	588.00	5.4	31,258	0.02%
2021/07/01	1.8	593.82	3.3	593.84	593.00	-1.5	31,362	0.00%
2021/06/30	0.1	595.27	10.3	598.27	595.00	-10.2	31,667	-0.03%
2021/06/29	1	594.00	8.4	594.48	595.00	-7.4	31,970	-0.02%
2021/06/28	3.2	588.01	3.1	588.00	590.00	0.1	32,137	0.00%
2021/06/25	5	592.20	3.3	595.05	591.00	1.8	32,438	0.01%
2021/06/24	3.1	590.39	1.7	593.41	590.00	1.4	32,754	0.00%
2021/06/23	2.3	585.97	15.6	591.52	595.00	-13.3	33,092	-0.04%
2021/06/22	11.9	581.12	4.7	582.41	578.00	7.2	33,647	0.02%
2021/06/21	31.3	586.02	8.6	585.21	583.00	22.7	34,968	0.06%
2021/06/18	4.3	603.72	4.5	605.91	603.00	-0.1	34,720	0.00%
2021/06/17	13.3	599.88	3.2	600.79	606.00	10.1	34,743	0.03%
2021/06/16	4.5	605.11	12.9	606.07	605.00	-8.4	35,540	-0.02%
2021/06/15	3.6	607.14	16	607.86	609.00	-12.4	35,598	-0.03%
2021/06/11	3.7	601.66	12.2	602.05	602.00	-8.5	35,823	-0.02%
2021/06/10	4.1	595.54	10.5	594.52	599.00	-6.3	36,035	-0.02%
2021/06/09	10.7	583.81	1.2	584.84	586.00	9.4	36,016	0.03%
2021/06/08	5.3	590.08	0	592.00	589.00	5.2	36,234	0.01%
2021/06/07	7.4	589.51	11.3	590.50	592.00	-3.9	36,918	-0.01%
2021/06/04	9.2	592.02	4.5	592.22	595.00	4.7	37,301	0.01%
2021/06/03	8.5	596.55	15.1	598.26	596.00	-6.6	38,183	-0.02%
2021/06/02	2.1	596.41	4.1	594.29	595.00	-2	38,551	-0.01%
2021/06/01	0.7	595.93	9	596.62	598.00	-8.3	39,517	-0.02%
2021/05/31	2.7	595.09	9	594.56	597.00	-6.3	40,346	-0.02%
2021/05/28	5	585.22	20.3	589.00	590.00	-15.2	40,639	-0.04%
2021/05/27	8.8	576.38	5.4	577.08	582.00	3.4	41,053	0.01%
2021/05/26	3.5	585.67	8.4	584.78	585.00	-5	41,879	-0.01%
2021/05/25	8.4	577.84	36.2	579.11	583.00	-27.8	42,287	-0.07%
2021/05/24	8.3	569.98	5.3	567.35	568.00	3	42,837	0.01%
2021/05/21	3.3	569.27	5.7	569.08	573.00	-2.4	43,410	-0.01%
2021/05/20	4.2	563.09	1	562.05	567.00	3.2	43,561	0.01%
2021/05/19	3.2	569.38	11.4	568.11	567.00	-8.2	43,903	-0.02%
2021/05/18	20.6	564.48	38.5	565.08	572.00	-17.9	44,304	-0.04%
2021/05/17	16	548.54	36.5	551.32	549.00	-20.5	45,369	-0.05%
2021/05/14	5.7	556.47	42.3	555.34	557.00	-36.5	45,319	-0.08%
2021/05/13	22.3	551.83	16.7	552.33	547.00	5.6	45,467	0.01%
2021/05/12	33.2	553.56	75.8	552.47	560.00	-42.5	45,166	-0.09%
2021/05/11	75.1	573.38	18.8	573.52	571.00	56.3	44,280	0.13%
2021/05/10	7.7	590.47	2.2	590.46	589.00	5.5	44,416	0.01%
2021/05/07	3.3	594.84	16.6	597.20	599.00	-13.3	45,584	-0.03%
2021/05/06	11.3	583.66	6	582.84	587.00	5.2	46,722	0.01%
2021/05/05	6.9	586.72	3.9	589.00	585.00	3	47,208	0.01%
2021/05/04	14.7	587.67	16	588.25	591.00	-1.3	48,387	0.00%
2021/05/03	12.7	591.06	3.4	591.29	588.00	9.3	49,264	0.02%
2021/04/29	5.2	604.87	9.2	605.65	600.00	-3.9	50,651	-0.01%
2021/04/28	21.3	602.91	4.1	603.26	602.00	17.1	51,603	0.03%
2021/04/27	2.5	609.29	5.1	608.55	610.00	-2.6	52,569	0.00%
2021/04/26	4.2	605.74	17	606.74	610.00	-12.8	52,974	-0.02%
2021/04/23	13.9	597.49	7.6	596.88	602.00	6.3	53,221	0.01%
2021/04/22	10.2	593.60	5	592.62	591.00	5.2	54,289	0.01%
2021/04/21	39.4	594.79	0.2	596.23	592.00	39.3	54,977	0.07%
2021/04/20	15	598.75	1.4	601.88	602.00	13.5	55,381	0.02%
2021/04/19	7.5	603.02	5.2	603.23	603.00	2.3	55,639	0.00%
2021/04/16	42.6	606.56	7.5	609.60	610.00	35	56,050	0.06%
2021/04/15	3	614.08	27.3	615.22	619.00	-24.3	56,233	-0.04%
2021/04/14	13	603.36	7.7	608.37	612.00	5.3	56,528	0.01%
2021/04/13	4.3	606.05	20.4	608.23	605.00	-16.1	56,911	-0.03%
2021/04/12	2.6	605.58	2.2	607.74	605.00	0.5	57,051	0.00%
2021/04/09	8.1	611.36	17.4	611.66	610.00	-9.3	57,321	-0.02%
2021/04/08	2.5	606.82	10.8	610.55	613.00	-8.3	57,365	-0.01%
2021/04/07	2	609.01	11.3	611.71	610.00	-9.3	57,737	-0.02%
2021/04/06	5.8	613.14	44	613.57	610.00	-38.2	57,660	-0.07%
2021/04/01	3.4	600.21	22	598.70	602.00	-18.7	57,368	-0.03%
2021/03/31	21.4	589.70	4.3	594.81	587.00	17.1	56,856	0.03%
2021/03/30	18.9	594.07	4.2	596.47	597.00	14.7	56,461	0.03%
2021/03/29	2.3	598.03	12.2	599.14	599.00	-9.9	56,211	-0.02%
2021/03/26	13.9	586.61	38.7	586.72	590.00	-24.9	55,953	-0.04%
2021/03/25	38.8	573.56	20.6	573.52	575.00	18.1	55,920	0.03%
2021/03/24	75.1	576.66	21.3	579.01	576.00	53.8	55,457	0.10%
2021/03/23	7.5	595.44	4.4	595.62	594.00	3.1	54,309	0.01%
2021/03/22	11	588.20	9.2	590.66	593.00	1.9	54,686	0.00%
2021/03/19	43.2	593.62	38.6	593.46	591.00	4.6	54,782	0.01%
2021/03/18	29.4	605.62	5.3	604.80	602.00	24.1	54,107	0.04%
2021/03/17	22.3	606.84	3.1	606.74	604.00	19.2	54,378	0.04%
2021/03/16	4.3	608.42	6	611.65	613.00	-1.7	54,428	0.00%
2021/03/15	8.1	610.75	1.2	610.17	611.00	6.9	54,533	0.01%
2021/03/12	11.4	614.04	20.2	613.01	614.00	-8.7	54,756	-0.02%
2021/03/11	40.8	598.38	41.5	607.98	609.00	-0.7	54,940	0.00%
2021/03/10	7.1	597.89	8	598.88	597.00	-0.9	54,886	0.00%
2021/03/09	36.2	589.51	24.2	591.13	595.00	11.9	54,812	0.02%
2021/03/08	24.1	603.41	8	601.51	598.00	16.1	54,509	0.03%
2021/03/05	46.8	594.97	24.6	594.41	601.00	22.1	54,407	0.04%
2021/03/04	51.8	604.42	6.5	605.48	601.00	45.3	55,072	0.08%
2021/03/03	13.9	609.39	27.1	611.57	622.00	-13.2	54,495	-0.02%
2021/03/02	19.4	616.57	14.4	615.48	609.00	5	54,173	0.01%
2021/02/26	95.8	612.19	18.2	613.51	606.00	77.6	53,964	0.14%
2021/02/25	19.1	631.49	16	632.25	635.00	3	52,692	0.01%
2021/02/24	47.8	630.29	19.5	627.78	625.00	28.4	52,607	0.05%
2021/02/23	19.8	638.94	8.6	639.44	641.00	11.2	52,044	0.02%
2021/02/22	16.4	654.08	15	654.30	650.00	1.4	51,947	0.00%
2021/02/19	32.8	651.09	38.1	651.13	652.00	-5.3	52,176	-0.01%
2021/02/18	66.3	660.78	34.8	662.55	660.00	31.5	52,545	0.06%
2021/02/17	16.1	664.10	35.7	664.15	663.00	-19.6	53,026	-0.04%
2021/02/05	15.8	634.17	60	636.64	632.00	-44.2	51,751	-0.09%
2021/02/04	12.8	624.96	17	626.50	627.00	-4.2	51,532	-0.01%
2021/02/03	21.8	635.80	11.8	634.29	630.00	10	51,372	0.02%
2021/02/02	51.5	633.78	66	632.11	632.00	-14.5	51,141	-0.03%
2021/02/01	29.3	598.05	68.1	598.29	611.00	-38.7	50,489	-0.08%
2021/01/29	77.2	598.07	69	611.99	591.00	8.2	49,869	0.02%
2021/01/28	59.8	601.26	19.9	601.25	601.00	39.9	48,943	0.08%
2021/01/27	30.1	617.91	38.7	617.50	615.00	-8.5	47,962	-0.02%
2021/01/26	59.3	620.60	27.3	619.44	617.00	32.1	47,470	0.07%
2021/01/25	66	634.83	19.8	633.99	633.00	46.2	46,362	0.10%
2021/01/22	128.6	653.98	50.6	658.48	649.00	78	45,606	0.17%	大買/
2021/01/21	69.8	662.82	26.2	661.37	673.00	43.6	44,212	0.10%
2021/01/20	37	642.30	29.6	640.48	647.00	7.4	43,140	0.02%
2021/01/19	12	622.53	44.8	618.57	627.00	-32.8	42,109	-0.08%
2021/01/18	12.3	602.15	18.6	601.53	607.00	-6.3	41,518	-0.02%
2021/01/15	89.5	608.04	88.6	614.14	601.00	0.8	41,069	0.00%
2021/01/14	80	592.47	5.3	594.09	592.00	74.7	39,930	0.19%
2021/01/13	15.9	598.71	36.6	600.64	605.00	-20.7	39,145	-0.05%
2021/01/12	42.8	592.10	12.8	589.20	591.00	30	38,521	0.08%
2021/01/11	19.4	576.73	3.1	580.00	584.00	16.3	38,259	0.04%
2021/01/08	15.7	577.77	32.9	577.70	580.00	-17.3	38,224	-0.05%
2021/01/07	38.3	566.43	7.7	561.40	565.00	30.6	38,028	0.08%
2021/01/06	8	548.17	8.3	547.12	549.00	-0.3	37,855	0.00%
2021/01/05	6.3	537.12	31.3	541.84	542.00	-25	37,732	-0.07%
2021/01/04	33.2	537.50	11	536.01	536.00	22.2	38,236	0.06%
2020/12/31	10.1	526.85	10.3	527.29	530.00	-0.2	38,602	0.00%
2020/12/30	14.2	519.77	22	519.93	525.00	-7.8	38,818	-0.02%
2020/12/29	5.2	514.98	2.4	514.17	515.00	2.8	38,642	0.01%
2020/12/28	3.3	513.40	15.3	514.78	515.00	-12	38,859	-0.03%
2020/12/25	1.3	511.69	13.1	512.55	511.00	-11.8	38,996	-0.03%
2020/12/24	2	510.01	6.2	510.04	510.00	-4.2	39,326	-0.01%
2020/12/23	3.6	508.31	4	507.55	509.00	-0.5	39,646	0.00%
2020/12/22	2.3	513.22	0.2	515.00	509.00	2.1	39,989	0.01%
2020/12/21	5.2	510.85	7.3	513.92	516.00	-2.2	40,943	-0.01%
2020/12/18	2.1	508.55	0.1	510.05	510.00	2	41,123	0.00%
2020/12/17	11.4	509.58	4.1	511.98	508.00	7.3	41,059	0.02%
2020/12/16	5.3	511.89	9.3	513.76	512.00	-4	41,077	-0.01%
2020/12/15	10.8	505.31	5.3	506.51	504.00	5.5	41,083	0.01%
2020/12/14	11.5	509.61	96	509.03	508.00	-84.5	41,120	-0.21%
2020/12/11	12.9	510.80	6.3	510.85	516.00	6.7	41,686	0.02%
2020/12/10	18.3	512.04	4.1	511.32	512.00	14.2	41,575	0.03%
2020/12/09	9.4	521.43	4.2	521.71	520.00	5.2	41,518	0.01%
2020/12/08	14.6	517.39	14.1	521.71	524.00	0.6	41,368	0.00%
2020/12/07	38.6	509.94	44.2	513.02	514.00	-5.5	41,273	-0.01%
2020/12/04	3.7	502.24	21.2	502.42	503.00	-17.5	41,210	-0.04%
2020/12/03	15.4	496.96	4.3	498.34	497.00	11.1	40,753	0.03%
2020/12/02	10.3	497.18	19.1	497.31	499.00	-8.8	40,690	-0.02%
2020/12/01	6	486.73	5.2	487.70	490.00	0.8	40,613	0.00%
2020/11/30	26.8	484.39	9.9	486.38	480.50	16.9	40,578	0.04%
2020/11/27	7.6	487.71	4	490.25	489.00	3.6	39,162	0.01%
2020/11/26	3.4	490.16	2.2	491.32	489.00	1.2	39,236	0.00%
2020/11/25	29.9	489.32	4	488.13	487.00	25.9	40,109	0.06%
2020/11/24	10.1	494.06	1	492.00	492.00	9.1	40,365	0.02%
2020/11/23	11.4	495.23	12	495.83	496.50	-0.6	40,657	0.00%
2020/11/20	10.3	488.44	11	487.77	488.00	-0.7	40,675	0.00%
2020/11/19	12	491.60	1	494.50	490.00	11	40,736	0.03%
2020/11/18	61.7	489.68	12.3	491.56	497.00	49.4	40,806	0.12%
2020/11/17	37.9	497.42	43.4	493.95	485.50	-5.5	40,662	-0.01%
2020/11/16	76.2	475.05	55.2	474.97	484.00	21	40,705	0.05%
2020/11/13	3.6	458.31	28.3	459.78	462.00	-24.6	39,864	-0.06%
2020/11/12	9.4	459.49	29.1	461.66	458.00	-19.7	40,040	-0.05%
2020/11/11	1.2	455.53	14.2	455.23	457.00	-13	39,939	-0.03%
2020/11/10	16.1	451.42	6.5	452.16	451.00	9.6	39,717	0.02%
2020/11/09	7	456.71	58.7	458.14	458.50	-51.7	39,875	-0.13%
2020/11/06	4	452.99	73.1	453.68	452.50	-69	40,088	-0.17%
2020/11/05	3.5	449.64	233	450.12	451.00	-229.5	40,159	-0.57%	大賣/鉅額交易
2020/11/04	5	448.02	36	447.14	450.00	-31	40,178	-0.08%
2020/11/03	4.3	441.15	2.1	440.57	441.00	2.2	40,162	0.01%
2020/11/02	10.5	430.71	4.1	433.80	435.50	6.4	40,339	0.02%
2020/10/30	24.9	434.81	45	436.09	432.00	-20.1	40,567	-0.05%
2020/10/29	65.1	437.16	18.1	436.91	437.00	47	40,460	0.12%
2020/10/28	8.9	444.66	7	444.86	444.00	1.9	41,043	0.00%
2020/10/27	22.9	447.16	7	447.08	447.00	15.8	41,462	0.04%
2020/10/26	17	451.51	2	451.78	450.00	15	42,280	0.04%
2020/10/23	5	454.10	1	452.00	452.00	4	43,453	0.01%
2020/10/22	1	451.50	3	450.50	455.00	-2	45,906	0.00%
2020/10/21	4	453.88	1	453.00	453.00	3	47,165	0.01%
2020/10/20	5	452.51	2	455.50	451.00	3	48,141	0.01%
2020/10/19	8.6	455.68	34.1	455.18	457.50	-25.5	48,474	-0.05%
2020/10/16	48	450.48	20	450.35	449.00	28	48,628	0.06%
2020/10/15	29.1	454.29	1.2	454.50	453.00	27.9	48,917	0.06%
2020/10/14	10	458.25	9	458.50	459.00	1	48,833	0.00%
2020/10/13	22.1	461.23	44	461.11	462.00	-21.9	49,248	-0.04%
2020/10/12	13.2	459.88	16	459.13	460.00	-2.8	49,622	-0.01%
2020/10/08	10	450.46	40	451.45	453.00	-30	49,767	-0.06%
2020/10/07	23	439.24	19.1	442.03	443.00	3.9	49,781	0.01%
2020/10/06	24.1	439.44	24.1	438.53	439.50	0	49,865	0.00%
2020/10/05	24	436.27	5	437.60	432.50	19	50,282	0.04%
2020/09/30	3.2	434.16	13	434.15	433.00	-9.8	50,324	-0.02%
2020/09/29	9.1	431.45	4.2	430.94	431.00	4.9	50,380	0.01%
2020/09/28	5	428.20	14	428.86	431.50	-9	50,826	-0.02%
2020/09/25	22.1	424.15	13	424.88	424.00	9.1	51,210	0.02%
2020/09/24	71.1	425.58	15.1	425.01	423.00	56	51,452	0.11%
2020/09/23	27	434.46	9.1	433.91	433.50	17.9	50,700	0.04%
2020/09/22	95	438.11	8.2	438.75	437.00	86.9	50,432	0.17%
2020/09/21	154	443.52	16	443.75	440.00	138	50,647	0.27%	大買/鉅額交易
2020/09/18	21	446.50	8	447.81	444.00	13	50,933	0.03%
2020/09/17	30	450.65	11	448.91	448.50	19	50,962	0.04%
2020/09/16	6.9	458.80	143.2	458.01	458.00	-136.3	50,951	-0.27%	大賣/鉅額交易
2020/09/15	1	444.06	22.5	445.61	445.00	-21.5	50,504	-0.04%
2020/09/14	5	437.80	34	441.09	441.00	-29	50,656	-0.06%
2020/09/11	8	435.13	7.1	435.24	436.50	0.9	50,490	0.00%
2020/09/10	3	431.50	16	432.63	435.00	-13	50,494	-0.03%
2020/09/09	13	424.43	3	426.00	427.00	10	50,519	0.02%
2020/09/08	9	429.44	4	430.50	431.00	5	50,694	0.01%
2020/09/07	8.1	427.07	2.1	428.72	426.00	6	51,064	0.01%
2020/09/04	46	429.25	42	427.60	429.00	4	51,367	0.01%
2020/09/03	4.2	436.48	12	436.17	436.00	-7.8	51,266	-0.02%
2020/09/02	7.1	431.94	5	435.90	433.00	2.1	51,290	0.00%
2020/09/01	4.1	431.49	8.2	433.75	435.00	-4.1	51,547	-0.01%
2020/08/31	27.1	430.68	5	431.50	426.50	22.1	51,639	0.04%
2020/08/28	24.1	436.38	15	434.87	435.00	9	51,059	0.02%
2020/08/27	8	449.81	9	448.78	444.00	-1	51,199	0.00%
2020/08/26	7	437.21	26.3	439.67	442.00	-19.3	50,729	-0.04%
2020/08/25	8	433.88	19	434.61	434.50	-11	50,673	-0.02%
2020/08/24	21.1	429.24	9	430.22	428.00	12.1	51,403	0.02%
2020/08/21	14.2	422.80	14	423.11	424.50	0.2	51,070	0.00%
2020/08/20	29.1	417.02	28.1	414.69	415.00	1	50,767	0.00%
2020/08/19	7	431.35	25.1	434.44	427.50	-18.1	50,082	-0.04%
2020/08/18	8	436.87	15.1	437.38	433.00	-7.1	50,005	-0.01%
2020/08/17	4.2	429.77	16	433.22	435.00	-11.8	49,980	-0.02%
2020/08/14	4	424.88	4.1	426.46	427.00	-0.1	49,928	0.00%
2020/08/13	4.1	426.81	17	427.09	429.00	-12.9	50,082	-0.03%
2020/08/12	19.1	420.77	3.5	421.86	419.00	15.6	50,197	0.03%
2020/08/11	18.1	432.49	13	430.88	429.00	5.1	50,744	0.01%
2020/08/10	5	431.30	23	435.78	435.50	-18	50,878	-0.04%
2020/08/07	4	430.76	2	433.00	433.00	2	50,848	0.00%
2020/08/06	7.9	435.05	77	433.07	435.00	-69.1	50,674	-0.14%
2020/08/05	14.1	428.98	7.1	428.53	429.00	7	50,858	0.01%
2020/08/04	28	422.23	48	421.99	425.50	-20	50,551	-0.04%
2020/08/03	81	417.69	27	417.44	416.00	54	50,403	0.11%
2020/07/31	74.1	427.48	36.1	428.52	425.50	38	49,593	0.08%
2020/07/30	22.3	434.84	30.7	433.97	434.00	-8.5	49,333	-0.02%
2020/07/29	43.4	424.90	18	423.28	422.00	25.4	48,572	0.05%
2020/07/28	105.2	444.26	93.8	447.41	435.00	11.4	48,340	0.02%	大買/
2020/07/27	79.3	421.20	81.2	421.89	424.50	-1.9	46,492	0.00%
2020/07/24	44.1	390.31	24.6	389.37	386.00	19.5	45,576	0.04%
2020/07/23	16.2	380.68	8	380.69	381.50	8.2	44,756	0.02%
2020/07/22	25	382.72	28.1	384.86	384.00	-3.1	44,645	-0.01%
2020/07/21	32.2	383.21	43.1	377.54	383.00	-10.9	44,350	-0.02%
2020/07/20	33	365.50	11	368.27	366.00	22	43,940	0.05%
2020/07/17	44	366.90	34.1	365.27	367.00	10	43,931	0.02%
2020/07/16	33	358.21	12	357.38	357.50	21	43,861	0.05%
2020/07/15	27.1	366.78	32.5	367.67	363.00	-5.4	43,415	-0.01%
2020/07/14	17	357.98	25.2	357.75	363.50	-8.2	44,130	-0.02%
2020/07/13	11.6	351.44	12.2	352.37	354.50	-0.6	43,900	0.00%
2020/07/10	32.3	348.17	57.1	349.82	348.50	-24.8	44,021	-0.06%
2020/07/09	3.1	345.65	16.4	345.15	345.00	-13.4	43,822	-0.03%
2020/07/08	4.2	340.29	8.3	341.06	341.00	-4.1	43,601	-0.01%
2020/07/07	24	342.75	21	341.67	338.50	3	43,544	0.01%
2020/07/06	13	333.43	39	335.29	338.00	-26	43,022	-0.06%
2020/07/03	6.1	327.84	39	328.81	329.50	-33	42,699	-0.08%
2020/07/02	21	321.21	19.1	320.64	322.00	1.9	42,624	0.00%
2020/07/01	3	316.83	50.1	317.04	317.50	-47.1	42,988	-0.11%
2020/06/30	6	312.67	5	312.30	313.00	1	43,237	0.00%
2020/06/29	65.3	313.47	1	310.50	312.00	64.3	43,234	0.15%
2020/06/24	17	318.91	14	318.68	317.50	3	43,110	0.01%
2020/06/23	4.1	313.78	2	315.00	315.00	2.1	43,353	0.00%
2020/06/22	11	313.82	0	0.00	312.00	11	43,544	0.03%
2020/06/19	3	312.00	0	315.50	314.50	3	44,245	0.01%
2020/06/18	4	313.63	2	313.25	314.50	2	44,808	0.00%
2020/06/17	14	314.36	3	314.00	315.00	11	45,596	0.02%
2020/06/16	6	315.17	8	315.31	315.00	-2	47,647	0.00%
2020/06/15	29.1	311.74	12	309.46	309.50	17.1	49,714	0.03%
2020/06/12	34	314.54	16	316.00	316.00	18	50,819	0.04%
2020/06/11	86.1	321.33	50.1	321.37	320.50	36	52,072	0.07%
2020/06/10	8	320.38	7.1	320.04	322.50	0.9	52,966	0.00%
2020/06/09	28	315.72	22	316.57	319.00	6	54,797	0.01%
2020/06/08	24.2	317.44	11	317.09	318.00	13.2	56,080	0.02%
2020/06/05	10.1	309.22	20.2	309.74	311.50	-10.1	56,277	-0.02%
2020/06/04	30	305.05	20.1	305.40	306.00	9.9	56,760	0.02%
2020/06/03	24	299.38	46	299.71	301.00	-22	57,448	-0.04%
2020/06/02	2	296.50	2	296.75	296.50	0	57,219	0.00%
2020/06/01	1.1	295.05	9	295.28	295.50	-8	57,437	-0.01%
2020/05/29	42	290.64	4	290.88	292.00	38	57,556	0.07%
2020/05/28	6	296.58	3	296.83	294.00	3	57,055	0.01%
2020/05/27	3.1	297.00	3	296.34	296.50	0	57,910	0.00%
2020/05/26	0	0.00	67	296.31	295.50	-67	58,540	-0.11%
2020/05/25	4.1	289.57	1	289.00	292.00	3.1	58,984	0.01%
2020/05/22	12	292.17	1	293.00	292.00	11	59,140	0.02%
2020/05/21	13	297.23	9	297.17	297.50	4	59,165	0.01%
2020/05/20	4	292.40	64.7	293.04	294.00	-60.7	59,029	-0.10%
2020/05/19	7	291.79	18.4	292.73	291.50	-11.4	58,934	-0.02%
2020/05/18	55.4	290.96	22	291.64	290.00	33.4	58,727	0.06%
2020/05/15	89	296.78	8	296.75	298.00	81	58,342	0.14%
2020/05/14	18.2	293.41	1.1	293.18	293.00	17.1	57,899	0.03%
2020/05/13	11	295.00	1	293.00	297.00	10	57,612	0.02%
2020/05/12	21.2	296.43	0	0.00	295.00	21.2	57,555	0.04%
2020/05/11	7	300.00	5	301.00	301.00	2	57,315	0.00%
2020/05/08	20.2	298.57	4	298.13	297.50	16.2	57,295	0.03%
2020/05/07	6	297.83	40.2	298.49	297.50	-34.2	57,269	-0.06%
2020/05/06	3	293.17	2	295.50	296.00	1	57,288	0.00%
2020/05/05	48	296.85	5	297.00	295.50	43	57,205	0.08%
2020/05/04	52.4	295.50	0	0.00	295.00	52.4	57,424	0.09%
2020/04/30	6	304.33	32.5	302.38	304.50	-26.5	57,096	-0.05%
2020/04/29	3	299.00	9	300.22	299.00	-6	57,168	-0.01%
2020/04/28	9	295.11	2	295.00	296.50	7	57,474	0.01%
2020/04/27	7	297.64	13	297.92	298.00	-6	58,939	-0.01%
2020/04/24	18	294.56	5	294.50	294.00	13	58,841	0.02%
2020/04/23	22	297.43	14	297.36	295.50	8	59,274	0.01%
2020/04/22	17.3	292.96	11	292.45	294.00	6.3	59,536	0.01%
2020/04/21	38.1	297.10	7.4	296.91	295.00	30.7	59,623	0.05%
2020/04/20	14.1	304.68	2	306.25	304.00	12.1	59,103	0.02%
2020/04/17	46	302.33	43.2	303.57	306.50	2.8	58,925	0.00%
2020/04/16	10	286.10	3.1	287.70	286.50	7	57,438	0.01%
2020/04/15	13	286.62	3	287.33	287.50	10	57,166	0.02%
2020/04/14	1	284.50	12	284.54	285.00	-11	56,872	-0.02%
2020/04/13	14	279.36	1	281.00	278.50	13	56,906	0.02%
2020/04/10	12.2	279.62	3	279.67	279.50	9.2	57,291	0.02%
2020/04/09	26.3	286.61	6	284.50	283.00	20.3	57,534	0.04%
2020/04/08	20	284.58	9	284.67	285.00	11	57,603	0.02%
2020/04/07	11	282.14	26	282.87	283.00	-15	57,355	-0.03%
2020/04/06	4.1	272.45	19	272.00	275.50	-14.9	56,901	-0.03%
2020/04/01	7.1	272.70	14.1	274.35	271.50	-7	56,240	-0.01%
2020/03/31	7	272.07	8	272.81	274.00	-1	55,690	0.00%
2020/03/30	33.3	265.16	13	266.46	267.50	20.3	55,081	0.04%
2020/03/27	33.1	279.10	21	280.83	273.00	12.1	54,487	0.02%
2020/03/26	6.3	278.10	37.1	278.18	280.00	-30.8	53,785	-0.06%
2020/03/25	34.5	277.64	122	279.58	277.00	-87.5	54,341	-0.16%	大賣/
2020/03/24	20	269.00	34	269.88	267.50	-14	53,932	-0.03%
2020/03/23	47.1	257.67	20	258.53	255.00	27.1	53,228	0.05%
2020/03/20	73.2	260.90	72	262.69	270.00	1.2	52,635	0.00%
2020/03/19	74.2	245.95	216.8	248.44	248.00	-142.6	50,567	-0.28%	大賣/鉅額交易
2020/03/18	149.1	269.27	28	263.27	260.00	121.1	48,859	0.25%	大買/鉅額交易
2020/03/17	41.1	268.60	38.3	269.87	268.00	2.8	47,783	0.01%
2020/03/16	65.6	281.62	19	282.47	276.50	46.6	46,285	0.10%
2020/03/13	79.7	278.70	115	280.27	290.00	-35.3	44,900	-0.08%	大賣/
2020/03/12	47.2	293.98	31.2	296.49	294.00	16	42,791	0.04%
2020/03/11	39.2	307.74	6	304.33	302.00	33.2	41,198	0.08%
2020/03/10	12.1	302.76	37	302.16	307.00	-24.9	40,739	-0.06%
2020/03/09	45.1	307.10	4	308.00	305.50	41.1	39,966	0.10%
2020/03/06	17.2	316.73	2	320.00	315.00	15.2	38,915	0.04%
2020/03/05	11	324.55	20	324.15	323.00	-9	38,459	-0.02%
2020/03/04	5	319.40	5	319.10	320.50	0	38,344	0.00%
2020/03/03	6.1	317.92	14	317.93	317.50	-7.9	37,946	-0.02%
2020/03/02	65.3	310.79	53.2	313.03	311.00	12.1	37,427	0.03%
2020/02/27	14	316.61	19	316.13	316.00	-5	37,785	-0.01%
2020/02/26	15	318.01	31	319.52	318.50	-16	37,092	-0.04%
2020/02/25	11.1	321.11	6	321.08	322.00	5.1	36,497	0.01%
2020/02/24	11.5	320.24	2	320.50	320.00	9.5	36,363	0.03%
2020/02/21	6	324.92	2	324.75	325.00	4	36,043	0.01%
2020/02/20	10	327.35	8.3	326.08	325.50	1.7	36,190	0.00%
2020/02/19	6	324.92	3	326.33	326.50	3	36,052	0.01%
2020/02/18	38.5	324.30	0	0.00	322.00	38.5	35,887	0.11%
2020/02/17	4	330.88	1	332.02	331.50	3	35,121	0.01%
2020/02/14	2	336.25	2	336.50	335.00	0	35,159	0.00%
2020/02/13	3	336.50	5	336.90	335.00	-2	35,169	-0.01%
2020/02/12	1.1	334.14	6.4	335.42	335.00	-5.3	35,375	-0.02%
2020/02/11	0	0.00	5	331.20	331.50	-5	35,176	-0.01%
2020/02/10	4	323.25	11	325.77	327.50	-7	35,189	-0.02%
2020/02/07	7.2	328.38	13	328.73	328.00	-5.8	35,047	-0.02%
2020/02/06	6	329.75	4	330.38	332.50	2	35,103	0.01%
2020/02/05	2.2	326.42	6	327.75	327.50	-3.8	35,363	-0.01%
2020/02/04	2.1	325.02	9.5	323.69	325.00	-7.5	35,255	-0.02%
2020/02/03	10.4	314.29	10	314.20	315.00	0.4	35,073	0.00%
2020/01/31	21.6	320.91	5	320.90	320.00	16.6	34,623	0.05%
2020/01/30	46.5	322.18	16	320.88	316.50	30.5	34,194	0.09%
2020/01/20	18	333.75	2	334.00	333.00	16	32,441	0.05%
2020/01/17	37.1	334.27	0	0.00	333.00	37.1	32,276	0.11%
2020/01/16	36.2	332.78	22.1	335.50	334.50	14.2	31,895	0.04%
2020/01/15	12	338.96	7.1	340.58	340.00	5	31,453	0.02%
2020/01/14	4.1	345.51	7	345.43	346.00	-3	31,096	-0.01%
2020/01/13	4.1	340.89	5	341.60	341.50	-0.9	31,170	0.00%
2020/01/10	4	337.88	21	338.07	339.50	-17	31,411	-0.05%
2020/01/09	2.1	336.79	8.1	336.38	337.50	-6	31,631	-0.02%
2020/01/08	9.1	329.68	4	331.00	329.50	5.1	31,778	0.02%
2020/01/07	28.3	331.71	9	330.17	329.50	19.3	31,785	0.06%
2020/01/06	10	332.85	2	332.75	332.00	8	31,715	0.03%
2020/01/03	3	338.83	9	341.67	339.50	-6	31,540	-0.02%
2020/01/02	1	335.62	5	338.40	339.00	-4	31,430	-0.01%
2019/12/31	5	331.90	3	331.33	331.00	2	31,193	0.01%
2019/12/30	7	337.50	1.1	335.23	334.50	5.9	31,399	0.02%
2019/12/27	2	337.00	5	337.60	338.00	-3	31,572	-0.01%
2019/12/26	3	332.34	5	332.50	333.00	-2	31,782	-0.01%
2019/12/25	4	332.25	0	0.00	333.00	4	32,786	0.01%
2019/12/24	6.1	333.17	2	333.00	332.00	4.1	33,269	0.01%
2019/12/23	19.1	331.23	1	332.00	334.00	18.1	33,544	0.05%
2019/12/20	13.2	329.94	5	330.60	329.00	8.2	33,452	0.02%
2019/12/19	20.1	337.41	3	337.67	335.00	17.1	32,420	0.05%
2019/12/18	3.1	342.88	5	343.40	344.50	-1.9	31,724	-0.01%
2019/12/17	8.2	340.02	8	343.00	345.00	0.2	31,795	0.00%
2019/12/16	5.1	336.32	2	337.00	336.00	3.1	31,536	0.01%
2019/12/13	19.2	339.78	11	339.64	339.00	8.2	31,772	0.03%
2019/12/12	13.2	330.66	28.3	330.49	331.50	-15.1	31,264	-0.05%
2019/12/11	5.1	316.08	6	317.83	319.00	-0.9	30,929	0.00%
2019/12/10	4	313.63	2	314.25	313.50	2	30,843	0.01%
2019/12/09	0	0.00	11.8	315.96	316.00	-11.8	31,103	-0.04%
2019/12/06	4	311.88	4	312.75	313.00	0	31,204	0.00%
2019/12/05	0	0.00	8	311.25	312.00	-8	31,196	-0.03%
2019/12/04	8	304.56	1	305.00	306.00	7	31,045	0.02%
2019/12/03	16	306.09	5	306.00	307.00	11	31,433	0.03%
2019/12/02	3.1	306.85	5	307.50	307.50	-2	31,397	-0.01%
2019/11/29	22	306.11	1	306.00	305.00	21	31,426	0.07%
2019/11/28	2	309.50	1	311.50	309.50	1	31,154	0.00%
2019/11/27	0	0.00	2	309.50	311.00	-2	31,422	-0.01%
2019/11/26	2	308.00	0	0.00	307.00	2	31,441	0.01%
2019/11/25	4	309.50	1	310.00	307.00	3	30,007	0.01%
2019/11/22	2	308.50	11	309.10	309.00	-9	30,519	-0.03%
2019/11/21	3.1	309.10	2	309.00	311.00	1.1	30,634	0.00%
2019/11/20	2	312.50	1	313.00	313.50	1	30,402	0.00%
2019/11/19	13.2	311.55	5	312.50	315.00	8.2	30,394	0.03%
2019/11/18	2	309.00	4.2	309.92	311.00	-2.2	30,206	-0.01%
2019/11/15	1	306.50	4	306.63	307.00	-3	30,227	-0.01%
2019/11/14	1	303.00	1	305.00	303.50	0	30,148	0.00%
2019/11/13	1	302.00	1	302.00	304.00	0	30,309	0.00%
2019/11/12	0	0.00	2	304.25	305.00	-2	30,466	-0.01%
2019/11/11	8	302.13	6	302.00	301.00	2	30,761	0.01%
2019/11/08	6	306.58	2	306.25	305.50	4	30,561	0.01%
2019/11/07	7	307.29	0	0.00	309.00	7	30,497	0.02%
2019/11/06	3	310.33	4	310.13	311.00	-1	30,521	0.00%
2019/11/05	8.1	308.58	1	309.00	310.50	7.1	30,643	0.02%
2019/11/04	5	306.00	7	304.93	307.00	-2	31,085	-0.01%
2019/11/01	5	297.00	4.2	297.48	299.00	0.8	31,197	0.00%
2019/10/31	10	300.20	6	299.83	298.50	4	31,595	0.01%
2019/10/30	5	297.40	4	298.50	299.50	1	31,413	0.00%
2019/10/29	2	297.75	17.6	297.85	298.50	-15.6	31,401	-0.05%
2019/10/28	6	294.50	5	294.80	294.50	1	31,168	0.00%
2019/10/25	0	294.00	7	294.29	293.50	-7	31,126	-0.02%
2019/10/24	0	0.00	2	293.00	293.00	-2	31,088	-0.01%
2019/10/23	8	292.32	1	292.50	293.00	7	31,111	0.02%
2019/10/22	1	292.51	3	293.00	294.00	-2	31,029	-0.01%
2019/10/21	9	289.39	1.1	290.09	290.00	7.9	31,083	0.03%
2019/10/18	9	292.83	1	294.00	293.00	8	31,031	0.03%
2019/10/17	10	292.80	2	293.00	293.50	8	31,275	0.03%
2019/10/16	7	296.43	2	294.50	296.50	5	30,951	0.02%
2019/10/15	4.1	293.88	17	293.65	293.50	-12.9	30,706	-0.04%
2019/10/14	10	290.40	10.6	290.14	290.00	-0.6	30,429	0.00%
2019/10/09	6	283.83	1.1	284.41	282.00	4.9	30,147	0.02%
2019/10/08	7	284.07	14	284.25	286.50	-7	29,959	-0.02%
2019/10/07	1	279.00	5.1	278.89	278.00	-4.1	29,891	-0.01%
2019/10/04	6	276.00	1	277.00	276.50	5	29,996	0.02%
2019/10/03	12.1	275.35	1	276.00	276.50	11.1	29,684	0.04%
2019/10/02	9	279.72	7	280.28	279.50	2	29,616	0.01%
2019/10/01	6	274.67	17	277.74	280.00	-11	29,510	-0.04%
2019/09/27	7	271.50	7	271.79	272.00	0	28,606	0.00%
2019/09/26	0.1	267.50	8.3	268.04	268.00	-8.2	28,410	-0.03%
2019/09/25	3	264.00	3	264.00	266.00	0	28,314	0.00%
2019/09/24	2	263.25	2.1	265.00	265.00	-0.1	29,068	0.00%
2019/09/23	2	263.50	5	264.00	264.00	-3	29,096	-0.01%
2019/09/20	1	265.50	3.1	265.95	264.00	-2.1	29,578	-0.01%
2019/09/19	6	265.08	0.2	265.00	265.00	5.8	29,307	0.02%
2019/09/18	7	267.57	11	267.50	267.00	-4	29,362	-0.01%
2019/09/17	1	265.50	1.1	265.45	265.00	-0.1	29,290	0.00%
2019/09/16	2.1	262.38	3	265.00	265.50	-0.9	29,849	0.00%
2019/09/12	0	0.00	4	263.50	262.50	-4	29,936	-0.01%
2019/09/11	4	261.75	0	0.00	263.00	4	30,339	0.01%
2019/09/10	1	261.50	2	262.00	261.50	-1	30,212	0.00%
2019/09/09	0	0.00	5	264.70	265.00	-5	30,573	-0.02%
2019/09/06	1	263.00	9	263.39	263.50	-8	30,818	-0.03%
2019/09/05	2	262.75	48	262.40	263.00	-46	30,945	-0.15%
2019/09/04	0	0.00	9	257.11	257.50	-9	30,627	-0.03%
2019/09/03	17	256.47	1	254.50	254.00	16	30,784	0.05%
2019/09/02	2	257.01	4.1	257.76	257.50	-2.1	30,944	-0.01%
2019/08/30	0	0.00	11	257.09	259.00	-11	31,277	-0.04%
2019/08/28	2	251.25	3	251.67	252.00	-1	31,257	0.00%
2019/08/27	8	249.69	2	250.50	250.00	6	31,523	0.02%
2019/08/26	8	249.13	2	249.00	248.50	6	31,453	0.02%
2019/08/23	3	253.50	3	253.67	254.00	0	31,400	0.00%
2019/08/22	1	255.00	11	256.95	254.00	-10	31,606	-0.03%
2019/08/21	0	0.00	1	254.50	254.50	-1	32,828	0.00%
2019/08/20	1	254.50	4	254.13	254.50	-3	33,082	-0.01%
2019/08/19	16	251.50	4	252.63	252.00	12	33,349	0.04%
2019/08/16	3	249.33	5	250.50	250.00	-2	33,926	-0.01%
2019/08/15	13	247.31	9	246.89	248.00	4	34,080	0.01%
2019/08/14	6.1	251.81	5	252.00	249.50	1.1	34,953	0.00%
2019/08/13	17	247.97	5	247.60	246.50	12	35,018	0.03%
2019/08/12	10	251.90	0.3	252.50	251.00	9.7	35,277	0.03%
2019/08/08	5.1	250.27	16	251.91	253.50	-10.9	35,408	-0.03%
2019/08/07	16	248.41	1	247.50	248.00	15	35,527	0.04%
2019/08/06	21	245.95	17	247.32	248.50	4	35,787	0.01%
2019/08/05	12.5	247.66	6	248.08	246.50	6.5	35,281	0.02%
2019/08/02	11.5	251.78	4	251.75	251.50	7.5	34,733	0.02%
2019/08/01	12	256.21	2	256.75	256.50	10	34,392	0.03%
2019/07/31	1	259.00	1	259.50	259.50	0	34,318	0.00%
2019/07/30	4.1	260.49	2	262.25	260.00	2.1	34,219	0.01%
2019/07/29	4.1	261.00	1	262.00	261.00	3.1	34,388	0.01%
2019/07/26	6	261.50	1	262.00	261.00	5	34,594	0.01%
2019/07/25	5	262.70	3	265.00	265.00	2	34,705	0.01%
2019/07/24	6.1	264.98	6	266.17	265.00	0.1	34,761	0.00%
2019/07/23	4.1	265.08	14	265.61	264.00	-9.9	34,884	-0.03%
2019/07/22	3	262.83	13	263.15	264.00	-10	35,188	-0.03%
2019/07/19	8.3	259.66	24	260.06	259.00	-15.7	35,203	-0.04%
2019/07/18	13	253.92	2	253.25	254.00	11	34,649	0.03%
2019/07/17	12	253.17	0	0.00	252.00	12	34,724	0.03%
2019/07/16	4.1	255.38	15	255.83	256.00	-11	34,713	-0.03%
2019/07/15	0.2	254.00	24.1	253.96	254.50	-23.9	35,101	-0.07%
2019/07/12	2	250.75	3.8	250.26	250.50	-1.8	35,239	-0.01%
2019/07/11	3	250.00	11.2	249.63	250.00	-8.2	35,478	-0.02%
2019/07/10	5	243.80	7.3	245.22	247.00	-2.3	35,287	-0.01%
2019/07/09	1	241.50	0	0.00	242.00	1	35,176	0.00%
2019/07/08	12	241.50	0	0.00	242.50	12	35,128	0.03%
2019/07/05	3	243.00	0	0.00	243.00	3	35,080	0.01%
2019/07/04	3	243.83	6	244.58	244.00	-3	35,130	-0.01%
2019/07/03	15.8	243.35	1	244.00	242.50	14.8	35,211	0.04%
2019/07/02	0	0.00	6	248.67	249.00	-6	35,473	-0.02%
2019/07/01	0.1	248.00	30	247.82	248.50	-29.9	35,486	-0.08%
2019/06/28	1.1	239.53	4	239.00	239.00	-2.9	34,784	-0.01%
2019/06/27	10.4	238.84	6	240.00	240.50	4.4	34,940	0.01%
2019/06/26	6.1	235.09	0	0.00	234.50	6.1	34,710	0.02%
2019/06/25	5	238.70	5	238.50	238.50	0	34,483	0.00%
2019/06/24	16.1	241.01	5	241.00	241.00	11.1	34,384	0.03%
2019/06/21	6.5	247.19	14.3	247.59	248.50	-7.8	33,994	-0.02%
2019/06/20	1	244.00	9	243.44	245.00	-8	33,296	-0.02%
2019/06/19	0	244.00	16	242.25	244.00	-16	33,047	-0.05%
2019/06/18	3	234.17	4	234.63	235.50	-1	32,647	0.00%
2019/06/17	16.1	232.36	3	233.00	233.00	13.1	32,554	0.04%
2019/06/14	5.1	236.90	0	0.00	236.00	5.1	31,946	0.02%
2019/06/13	12.1	241.42	0	0.00	240.00	12.1	31,861	0.04%
2019/06/12	0	0.00	9	246.28	246.00	-9	31,873	-0.03%
2019/06/11	3	242.33	7	243.86	244.50	-4	31,664	-0.01%
2019/06/10	5	237.40	6	238.17	240.00	-1	31,473	0.00%
2019/06/06	1.3	231.85	2	231.50	232.00	-0.7	31,277	0.00%
2019/06/05	1	237.50	1	237.00	235.00	0	31,087	0.00%
2019/06/04	3	235.00	0	0.00	233.00	3	30,971	0.01%
2019/06/03	6.1	234.65	3	237.00	238.00	3.1	30,849	0.01%
2019/05/31	7	233.00	4	235.88	235.50	3	30,672	0.01%
2019/05/30	0	0.00	0	232.00	231.00	0	30,282	0.00%
2019/05/29	5	229.70	1	227.00	229.50	4	30,468	0.01%
2019/05/28	3.1	231.01	4	231.38	230.50	-0.9	30,613	0.00%
2019/05/27	8.3	233.51	0	0.00	231.00	8.3	29,435	0.03%
2019/05/24	8	231.63	3.1	233.01	233.00	4.9	29,245	0.02%
2019/05/23	9	230.67	3	230.67	230.00	6	29,012	0.02%
2019/05/22	10	238.80	2	238.25	238.00	8	28,597	0.03%
2019/05/21	10.2	234.18	1	233.50	234.00	9.2	28,528	0.03%
2019/05/20	3.2	238.71	0	0.00	238.00	3.2	27,471	0.01%
2019/05/17	18.1	242.56	5	243.30	241.50	13.1	27,101	0.05%
2019/05/16	1.1	246.12	9	247.28	247.00	-8	26,831	-0.03%
2019/05/15	6	251.00	1	251.00	249.00	5	26,730	0.02%
2019/05/14	11	249.27	7	247.57	248.50	4	26,593	0.02%
2019/05/13	9.1	251.56	2	252.00	250.50	7.1	26,332	0.03%
2019/05/10	2	257.75	3	256.33	256.00	-1	27,166	0.00%
2019/05/09	4.1	257.13	5	258.10	256.50	-0.9	27,602	0.00%
2019/05/08	3	260.33	5	260.10	260.00	-2	27,727	-0.01%
2019/05/07	0	0.00	1	262.00	262.50	-1	27,735	0.00%
2019/05/06	3	258.83	1	259.00	259.00	2	28,085	0.01%
2019/05/03	3	263.17	5.1	263.71	265.00	-2.1	27,979	-0.01%
2019/05/02	1	261.50	2	259.00	259.00	-1	27,760	0.00%
2019/04/30	2	258.50	0	0.00	259.00	2	27,790	0.01%
2019/04/29	1.1	258.55	0	0.00	259.50	1.1	27,717	0.00%
2019/04/26	13	260.46	2	259.50	260.00	11	28,026	0.04%
2019/04/25	0	0.00	3	268.50	267.50	-3	27,587	-0.01%
2019/04/24	1	268.50	7.6	268.92	269.00	-6.6	27,530	-0.02%
2019/04/23	0	0.00	4.1	267.49	268.00	-4.1	27,738	-0.01%
2019/04/22	1	265.00	6.1	265.41	266.00	-5.1	27,610	-0.02%
2019/04/19	13	267.23	3.1	268.34	264.50	9.9	27,662	0.04%
2019/04/18	0	0.00	9.2	264.52	264.50	-9.2	27,265	-0.03%
2019/04/17	2	261.50	8.1	261.79	261.50	-6.1	27,403	-0.02%
2019/04/16	0	0.00	1	255.50	257.00	-1	27,151	0.00%
2019/04/15	0	0.00	4	255.25	255.50	-4	27,414	-0.01%
2019/04/12	2	251.75	1	251.00	252.00	1	28,226	0.00%
2019/04/11	2	252.25	1	253.00	252.00	1	28,568	0.00%
2019/04/10	1	254.00	3	253.17	254.00	-2	28,702	-0.01%
2019/04/09	0	0.00	4	253.13	254.00	-4	28,762	-0.01%
2019/04/08	0	0.00	16	251.59	253.00	-16	28,748	-0.06%
2019/04/03	1	247.00	2	248.75	246.50	-1	28,270	0.00%
2019/04/02	3.1	247.13	1	249.00	246.00	2.1	28,177	0.01%
2019/04/01	1	245.50	6	248.42	245.50	-5	28,159	-0.02%
2019/03/29	1	243.00	3	244.00	245.50	-2	27,657	-0.01%
2019/03/28	5	240.80	1	240.50	242.00	4	27,912	0.01%
2019/03/27	4	241.63	1	241.50	241.50	3	28,265	0.01%
2019/03/26	7	242.64	0	0.00	244.00	7	28,279	0.02%
2019/03/25	11	241.86	2	242.00	241.50	9	28,450	0.03%
2019/03/22	3	247.50	8	247.44	248.50	-5	28,447	-0.02%
2019/03/21	8	243.13	9.1	243.23	245.50	-1.1	28,709	0.00%
2019/03/20	1	242.00	17	241.09	242.00	-16	28,808	-0.06%
2019/03/19	2	238.50	1	238.50	240.50	1	28,867	0.00%
2019/03/18	0	0.00	11.3	239.96	241.00	-11.3	29,082	-0.04%
2019/03/15	0	0.00	9	238.72	239.00	-9	28,958	-0.03%
2019/03/14	1	234.00	2	236.00	234.50	-1	28,816	0.00%
2019/03/13	0.1	237.00	4	236.88	237.00	-3.9	29,199	-0.01%
2019/03/12	1	234.01	3	235.67	235.50	-2	29,571	-0.01%
2019/03/11	5	227.70	0	0.00	230.50	5	29,841	0.02%
2019/03/08	15	229.97	4	230.50	230.00	11	30,210	0.04%
2019/03/07	5	234.20	0	0.00	234.00	5	30,772	0.02%
2019/03/06	14	233.68	0	0.00	234.00	14	31,226	0.04%
2019/03/05	16	233.03	4	233.38	233.00	12	31,294	0.04%
2019/03/04	5	236.00	1	235.00	235.50	4	31,360	0.01%
2019/02/27	1	239.50	5	238.70	239.00	-4	31,209	-0.01%
2019/02/26	1	239.50	5	238.50	239.50	-4	30,872	-0.01%
2019/02/25	5	237.60	1	238.00	238.00	4	30,829	0.01%
2019/02/22	0	0.00	3	235.50	236.50	-3	31,016	-0.01%
2019/02/21	1	236.00	1	235.00	236.50	0	31,342	0.00%
2019/02/20	2	232.52	12.2	232.77	234.50	-10.2	31,595	-0.03%
2019/02/19	5	229.80	1	230.00	229.00	4	31,867	0.01%
2019/02/18	3	230.17	3.3	229.96	230.00	-0.3	31,959	0.00%
2019/02/14	4	227.63	7	228.14	227.00	-3	32,239	-0.01%
2019/02/13	7	229.57	3	230.00	229.00	4	32,233	0.01%
2019/02/12	6.1	229.49	6	229.92	230.00	0.1	32,143	0.00%
2019/02/11	1	227.97	32.5	228.08	228.00	-31.5	32,066	-0.10%
2019/01/30	11	220.45	1.1	221.09	221.00	9.9	31,335	0.03%
2019/01/29	8	222.69	7	223.43	222.50	1	31,098	0.00%
2019/01/28	7	228.64	11	228.77	229.00	-4	30,837	-0.01%
2019/01/25	2.3	225.86	11	226.32	226.00	-8.7	30,916	-0.03%
2019/01/24	0	0.00	3	222.33	222.50	-3	30,838	-0.01%
2019/01/23	3.6	221.06	1	221.00	220.50	2.6	31,354	0.01%
2019/01/22	3	219.67	6	222.50	223.00	-3	31,557	-0.01%
2019/01/21	5.1	221.78	4	222.00	221.00	1.1	31,383	0.00%
2019/01/18	16.1	218.53	5	219.10	218.50	11.1	31,533	0.04%
2019/01/17	6	219.83	11	219.91	220.50	-5	31,964	-0.02%
2019/01/16	3	218.67	2	219.00	217.50	1	32,350	0.00%
2019/01/15	8	217.88	10	218.80	221.00	-2	32,413	-0.01%
2019/01/14	4	218.00	5	218.60	218.50	-1	32,253	0.00%
2019/01/11	2.1	219.29	21	220.02	220.50	-18.9	32,432	-0.06%
2019/01/10	1	215.00	0	0.00	216.00	1	32,392	0.00%
2019/01/09	6	214.67	9	215.33	215.50	-3	32,755	-0.01%
2019/01/08	3	210.83	3.1	211.66	211.00	-0.1	32,614	0.00%
2019/01/07	3	212.67	10.1	212.66	213.00	-7.1	32,940	-0.02%
2019/01/04	28.1	209.57	6	207.08	208.00	22.1	33,136	0.07%
2019/01/03	20.3	215.10	1	215.50	215.50	19.3	33,613	0.06%
2019/01/02	56	225.23	59	219.58	219.50	-3	33,526	-0.01%
2018/12/28	15	223.33	22	224.36	225.50	-7	33,826	-0.02%
2018/12/27	15	222.37	15	222.83	223.00	0	34,005	0.00%
2018/12/26	5	217.20	2	217.50	216.50	3	34,253	0.01%
2018/12/25	9	215.95	4.1	216.20	217.50	4.9	34,399	0.01%
2018/12/24	4	220.00	0	0.00	220.00	4	34,716	0.01%
2018/12/21	15	219.20	1	222.00	223.50	14	35,278	0.04%
2018/12/20	55	221.95	51	221.00	221.00	4	35,193	0.01%
2018/12/19	0	0.00	1	225.00	225.50	-1	35,022	0.00%
2018/12/18	2	220.75	0	0.00	222.50	2	35,038	0.01%
2018/12/17	0	0.00	5	223.60	223.50	-5	35,117	-0.01%
2018/12/14	0.1	222.50	0	0.00	222.50	0.1	35,295	0.00%
2018/12/13	0	0.00	4	226.75	226.00	-4	35,638	-0.01%
2018/12/12	0	0.00	4	225.75	226.50	-4	35,669	-0.01%
2018/12/11	1	221.00	3	221.83	222.50	-2	35,640	-0.01%
2018/12/10	5.1	218.73	0	0.00	219.00	5.1	35,815	0.01%
2018/12/07	4	221.25	1	223.00	221.00	3	36,117	0.01%
2018/12/06	14	220.43	3	220.00	220.00	11	36,331	0.03%
2018/12/05	14.1	225.75	2	226.00	226.00	12.1	36,233	0.03%
2018/12/04	0	0.00	3	233.83	234.00	-3	36,215	-0.01%
2018/12/03	6	232.08	26	233.17	235.00	-20	36,196	-0.06%
2018/11/30	3	228.67	0	0.00	225.50	3	36,035	0.01%
2018/11/29	2	229.50	7	230.36	229.00	-5	35,850	-0.01%
2018/11/28	0	0.00	4	223.88	226.50	-4	35,682	-0.01%
2018/11/27	2	220.00	1	224.00	224.00	1	35,720	0.00%
2018/11/26	0	0.00	7	222.71	223.00	-7	36,427	-0.02%
2018/11/23	2.1	218.02	1	218.50	218.50	1.1	36,731	0.00%
2018/11/22	12	221.00	1	221.50	219.00	11	37,430	0.03%
2018/11/21	12	215.33	3	216.33	219.00	9	37,676	0.02%
2018/11/20	70.2	218.14	68	218.58	218.00	2.2	37,341	0.01%
2018/11/19	10	222.45	2	221.75	222.00	8	36,906	0.02%
2018/11/16	8.6	226.90	0	0.00	226.00	8.6	36,377	0.02%
2018/11/14	2	230.50	3	230.17	228.50	-1	35,673	0.00%
2018/11/13	24	225.46	24	226.38	227.50	0	35,623	0.00%
2018/11/12	1	231.50	4	232.75	231.50	-3	35,349	-0.01%
2018/11/09	4	232.13	0.1	232.00	231.00	3.9	35,281	0.01%
2018/11/08	1	237.00	3	237.00	236.50	-2	35,214	-0.01%
2018/11/07	0.1	234.00	3	235.00	234.00	-2.9	35,094	-0.01%
2018/11/06	0.1	234.50	4.2	234.26	234.50	-4.1	34,818	-0.01%
2018/11/05	1.3	233.40	1	234.00	235.00	0.3	34,578	0.00%
2018/11/02	2	236.00	7.5	236.23	236.50	-5.5	34,406	-0.02%
2018/11/01	4	235.00	6	235.08	235.50	-2	34,300	-0.01%
2018/10/31	3	229.67	13	230.42	234.00	-10	34,006	-0.03%
2018/10/30	1	224.00	1	224.00	223.00	0	33,423	0.00%
2018/10/29	2.1	221.78	1.1	222.55	222.50	1	33,362	0.00%
2018/10/26	6	220.92	3.2	219.94	221.00	2.8	33,434	0.01%
2018/10/25	16.1	220.00	5.2	220.60	219.50	10.9	33,290	0.03%
2018/10/24	59	230.43	59	228.67	229.50	0	32,503	0.00%
2018/10/23	4.2	232.67	2	231.75	230.00	2.2	32,145	0.01%
2018/10/22	6	235.00	1	238.00	237.00	5	32,051	0.02%
2018/10/19	52	234.41	59	231.44	236.00	-7	32,078	-0.02%
2018/10/18	3	237.17	2	236.50	236.50	1	31,964	0.00%
2018/10/17	10	241.35	11	241.32	238.50	-1	31,994	0.00%
2018/10/16	10	232.35	14	235.18	237.00	-4	32,157	-0.01%
2018/10/15	4.3	231.53	2	231.00	230.50	2.3	33,254	0.01%
2018/10/12	6.1	229.80	5	231.70	237.00	1.1	33,283	0.00%
2018/10/11	42.5	230.33	14.2	230.07	227.50	28.3	33,261	0.09%
2018/10/09	5	243.10	6	244.17	244.00	-1	32,062	0.00%
2018/10/08	9	243.72	6	242.58	243.50	3	31,849	0.01%
2018/10/05	21	250.17	6	249.83	250.00	15	31,508	0.05%
2018/10/04	14	254.93	3	254.17	254.00	11	31,236	0.04%
2018/10/03	4	258.75	2	259.50	260.00	2	30,961	0.01%
2018/10/02	31	258.89	21.3	257.60	257.50	9.7	30,877	0.03%
2018/10/01	3	262.67	2.1	263.24	263.00	0.9	30,924	0.00%
2018/09/28	11	261.41	6.1	261.35	262.50	4.9	31,075	0.02%
2018/09/27	2	264.25	7.1	264.86	265.00	-5.1	30,719	-0.02%
2018/09/26	0	0.00	4	262.13	263.50	-4	30,334	-0.01%
2018/09/25	2	262.00	3	263.17	263.50	-1	30,398	0.00%
2018/09/21	1.1	258.73	5.1	260.80	261.50	-4	30,551	-0.01%
2018/09/20	2	259.00	7.2	260.42	260.00	-5.2	30,582	-0.02%
2018/09/19	5	259.20	5	258.40	258.00	0	30,735	0.00%
2018/09/18	4.2	255.05	0	0.00	254.50	4.2	30,430	0.01%
2018/09/17	8	258.88	1	261.00	258.00	7	30,582	0.02%
2018/09/14	6.2	260.19	10	259.30	261.00	-3.8	30,987	-0.01%
2018/09/13	6.1	254.78	0	256.50	255.00	6.1	31,093	0.02%
2018/09/12	1	261.50	2	260.75	260.50	-1	31,010	0.00%
2018/09/11	13.3	259.29	0.1	260.00	260.00	13.2	31,058	0.04%
2018/09/10	0.1	264.00	9	264.56	264.50	-8.9	31,505	-0.03%
2018/09/07	1	261.50	4.2	263.36	264.00	-3.2	31,635	-0.01%
2018/09/06	12.4	262.78	5	262.90	261.00	7.4	31,607	0.02%
2018/09/05	3.2	262.34	11	261.95	264.00	-7.8	31,614	-0.02%
2018/09/04	7.2	258.33	11	256.95	257.50	-3.8	31,370	-0.01%
2018/09/03	6.1	258.97	4.1	257.61	257.00	2	31,166	0.01%
2018/08/31	17.2	255.71	5.1	256.59	256.00	12.1	31,124	0.04%
2018/08/30	4.2	263.95	27	265.02	263.50	-22.9	30,395	-0.08%
2018/08/29	7.2	255.78	48.1	257.13	259.00	-40.9	30,087	-0.14%
2018/08/28	0	0.00	12.2	249.61	249.50	-12.2	29,601	-0.04%
2018/08/27	0.2	245.00	1	246.00	245.00	-0.8	29,510	0.00%
2018/08/24	0	0.00	4	243.88	243.50	-4	29,809	-0.01%
2018/08/23	0.1	244.00	3	244.17	244.50	-2.9	31,180	-0.01%
2018/08/22	51.1	241.03	52	241.96	242.00	-0.9	31,761	0.00%
2018/08/21	3.1	240.68	0	0.00	241.00	3.1	31,896	0.01%
2018/08/20	4	239.00	0	0.00	239.50	4	31,991	0.01%
2018/08/17	2	239.75	1	239.50	239.50	1	31,983	0.00%
2018/08/16	6	239.33	0	0.00	239.00	6	31,902	0.02%
2018/08/15	1.4	240.43	2	241.25	241.50	-0.6	32,029	0.00%
2018/08/14	1	243.50	8	243.56	243.50	-7	32,095	-0.02%
2018/08/13	25	241.24	24	240.75	240.50	1	32,080	0.00%
2018/08/10	1	245.00	2.2	246.59	245.00	-1.2	32,252	0.00%
2018/08/09	1	246.50	12	247.33	247.00	-11	32,450	-0.03%
2018/08/08	6	246.17	3	246.83	247.50	3	32,444	0.01%
2018/08/07	30	243.17	20	241.50	241.50	10	32,435	0.03%
2018/08/06	0	0.00	18	244.64	245.50	-18	32,428	-0.06%
2018/08/03	1	246.50	12	246.88	247.00	-11	32,568	-0.03%
2018/08/02	0.2	244.50	3	247.00	244.50	-2.8	32,607	-0.01%
2018/08/01	1	247.00	3.3	247.92	248.00	-2.3	32,821	-0.01%
2018/07/31	41	244.48	62	245.42	246.00	-21	32,997	-0.06%
2018/07/30	2	244.75	11	245.23	245.50	-9	32,923	-0.03%
2018/07/27	1.2	243.92	6.1	243.91	244.50	-4.9	33,017	-0.01%
2018/07/26	54.1	240.92	55.2	240.95	241.00	-1.1	33,123	0.00%
2018/07/25	0	0.00	2.2	240.41	240.50	-2.2	33,250	-0.01%
2018/07/24	0	0.00	2	240.50	241.00	-2	33,366	-0.01%
2018/07/23	2	241.00	6	240.25	241.00	-4	33,482	-0.01%
2018/07/20	0.2	236.00	48.1	235.01	237.50	-47.9	33,414	-0.14%
2018/07/19	0	0.00	7	225.93	224.50	-7	32,463	-0.02%
2018/07/18	0	0.00	4	223.00	223.00	-4	32,412	-0.01%
2018/07/17	0.6	222.00	0	0.00	221.50	0.6	32,829	0.00%
2018/07/16	1	224.50	2.1	224.00	223.50	-1.1	34,591	0.00%
2018/07/13	0	0.00	18	223.64	224.50	-18	34,853	-0.05%
2018/07/12	2	218.25	1	221.50	220.50	1	35,054	0.00%
2018/07/11	6	218.92	9	219.61	220.00	-3	35,369	-0.01%
2018/07/10	2	223.25	26	223.06	222.00	-24	35,343	-0.07%
2018/07/09	10.1	221.60	28	220.95	221.50	-17.9	35,335	-0.05%
2018/07/06	1	216.00	12	215.96	217.00	-11	34,988	-0.03%
2018/07/05	11	214.45	11	214.50	214.50	0	34,825	0.00%
2018/07/04	1	217.00	1	216.50	216.00	0	34,940	0.00%
2018/07/03	0	0.00	9	215.56	214.50	-9	35,262	-0.03%
2018/07/02	64	216.98	63	214.16	214.00	1	35,380	0.00%
2018/06/29	62	212.99	67	214.59	216.50	-5	35,116	-0.01%
2018/06/28	6	211.33	9	212.44	212.00	-3	34,561	-0.01%
2018/06/27	8	213.44	2	213.75	213.00	6	34,197	0.02%
2018/06/26	40	214.94	0	0.00	214.50	40	34,118	0.12%
2018/06/25	24	218.79	2	218.25	218.00	22	33,893	0.06%
2018/06/22	8	225.88	3	227.17	227.50	5	33,591	0.01%
2018/06/21	4	226.25	0	0.00	226.50	4	33,470	0.01%
2018/06/20	1	224.00	2	226.00	226.00	-1	33,799	0.00%
2018/06/19	13.1	224.59	1	225.00	225.00	12.1	33,570	0.04%
2018/06/15	9	225.17	1	224.50	231.00	8	33,033	0.02%
2018/06/14	66.2	228.66	50	226.50	226.50	16.2	32,572	0.05%
2018/06/13	0.1	232.00	2	229.00	232.00	-1.9	32,313	-0.01%
2018/06/12	1	225.50	0	0.00	229.00	1	32,759	0.00%
2018/06/11	1	225.50	0	0.00	226.00	1	32,578	0.00%
2018/06/08	60	227.92	58.5	227.01	227.00	1.5	32,607	0.00%
2018/06/07	56	230.96	73.5	230.20	230.00	-17.5	32,765	-0.05%
2018/06/06	0.1	230.00	1	230.00	230.00	-0.9	32,750	0.00%
2018/06/05	3	228.50	2	228.25	229.00	1	32,574	0.00%
2018/06/04	51	228.01	53	228.96	229.00	-2	32,455	-0.01%
2018/06/01	3	224.83	9	224.17	224.00	-6	32,440	-0.02%
2018/05/31	4	221.38	5	222.50	224.00	-1	32,409	0.00%
2018/05/30	64	221.03	50.3	221.01	221.00	13.7	31,255	0.04%
2018/05/29	1.4	224.57	2	224.02	225.00	-0.6	31,011	0.00%
2018/05/28	3	227.17	0	0.00	227.00	3	31,243	0.01%
2018/05/25	2	228.50	5	228.70	228.50	-3	31,628	-0.01%
2018/05/24	1	228.50	0	0.00	229.00	1	31,951	0.00%
2018/05/23	11.7	228.96	12	228.79	228.50	-0.3	32,176	0.00%
2018/05/22	58.1	231.08	58	232.90	229.00	0.1	32,384	0.00%
2018/05/21	2	229.25	4	229.13	229.00	-2	33,201	-0.01%
2018/05/18	3	224.33	1	223.50	223.50	2	33,520	0.01%
2018/05/17	59	228.95	58	226.50	226.50	1	34,144	0.00%
2018/05/14	13.1	233.34	6	233.50	233.00	7.1	36,592	0.02%
2018/05/11	4	232.38	5	232.60	233.00	-1	36,958	0.00%
2018/05/10	61	230.92	59	229.58	229.50	2	36,874	0.01%
2018/05/09	58	230.05	62	230.95	229.50	-4	36,923	-0.01%
2018/05/08	21	224.07	22	227.05	228.00	-1	37,064	0.00%
2018/05/07	67	223.16	58	224.02	223.50	9	37,006	0.02%
2018/05/04	52.1	222.54	51	223.01	223.00	1.1	37,110	0.00%
2018/05/03	5.1	220.72	5	221.10	220.50	0.1	37,294	0.00%
2018/05/02	59	227.41	60	223.00	223.00	-1	37,478	0.00%
2018/04/30	25.1	223.82	38	226.93	227.00	-12.9	37,532	-0.03%
2018/04/27	58.1	222.56	57.2	223.45	223.50	1	37,613	0.00%
2018/04/26	9	222.83	6	222.42	222.00	3	37,760	0.01%
2018/04/25	63.1	225.48	57	225.01	225.00	6.1	37,796	0.02%
2018/04/24	24	226.83	2	226.75	227.00	22	37,849	0.06%
2018/04/23	76.2	226.86	57	226.50	226.50	19.2	37,800	0.05%
2018/04/20	108.1	229.73	58	229.95	229.00	50.1	36,980	0.14%	大買/
2018/04/19	0	0.00	6	243.17	244.50	-6	35,299	-0.02%
2018/04/18	9	237.67	2	238.25	238.00	7	35,126	0.02%
2018/04/17	33	239.79	14	239.57	238.00	19	34,926	0.05%
2018/04/16	5	243.20	0	0.00	243.50	5	34,607	0.01%
2018/04/13	5.1	244.53	6	244.67	244.50	-0.9	34,619	0.00%
2018/04/12	59	247.16	51	245.00	245.00	8	34,627	0.02%
2018/04/11	3	247.33	12	247.92	248.00	-9	34,661	-0.03%
2018/04/10	52	244.06	55	245.57	245.50	-3	34,785	-0.01%
2018/04/09	51	245.02	54	246.14	245.00	-3	34,854	-0.01%
2018/04/03	4	243.00	3	244.00	244.00	1	34,577	0.00%
2018/04/02	55	248.34	66	246.94	246.50	-11	34,396	-0.03%
2018/03/31	46	247.70	23	248.46	247.50	23	34,507	0.07%
2018/03/30	53	247.48	59	248.93	246.00	-6	34,655	-0.02%
2018/03/29	59	243.11	55	245.05	244.00	4	34,601	0.01%
2018/03/28	14.1	245.48	3	247.00	245.00	11.1	34,075	0.03%
2018/03/27	69.1	247.85	59	249.64	251.00	10.1	33,899	0.03%
2018/03/26	8	242.50	1	243.50	243.50	7	33,692	0.02%
2018/03/23	15	245.37	4.1	245.04	245.00	10.9	33,514	0.03%
2018/03/22	7	250.79	1	254.50	251.50	6	33,070	0.02%
2018/03/21	1	251.50	4	251.50	252.50	-3	32,862	-0.01%
2018/03/20	4	252.63	3	252.67	253.00	1	33,090	0.00%
2018/03/19	7	252.29	8	254.56	255.00	-1	33,013	0.00%
2018/03/16	6	250.50	4	254.50	255.00	2	32,954	0.01%
2018/03/15	50	256.50	32	255.00	255.00	18	32,269	0.06%
2018/03/14	62	256.00	52	256.98	257.00	10	32,291	0.03%
2018/03/13	51.3	256.05	61	257.53	259.00	-9.8	32,532	-0.03%
2018/03/12	2	253.00	31	253.97	254.00	-29	32,664	-0.09%
2018/03/09	1	250.00	11	250.05	250.50	-10	32,824	-0.03%
2018/03/08	14	250.57	8	251.00	249.50	6	32,997	0.02%
2018/03/07	12.1	248.00	19	247.24	247.00	-6.9	33,036	-0.02%
2018/03/06	5	248.60	21.9	247.33	250.00	-16.9	33,170	-0.05%
2018/03/05	1	241.50	1	242.50	241.50	0	34,461	0.00%
2018/03/02	7	239.64	2	240.00	240.00	5	34,446	0.01%
2018/03/01	6	243.17	0	0.00	243.00	6	34,659	0.02%
2018/02/27	22	248.48	24	247.63	246.00	-2	34,534	-0.01%
2018/02/26	0	0.00	5	246.50	246.50	-5	34,040	-0.01%
2018/02/23	17.1	243.33	16	244.72	245.00	1.1	33,597	0.00%
2018/02/22	2.1	240.31	2	241.00	239.50	0.1	33,593	0.00%
2018/02/21	9	243.00	1	243.50	242.50	8	33,281	0.02%
2018/02/12	13	236.88	0	0.00	236.50	13	32,361	0.04%
2018/02/09	74	230.51	51	232.01	232.50	23	32,079	0.07%
2018/02/08	6	239.83	3.2	238.91	238.50	2.8	31,259	0.01%
2018/02/07	57.1	244.80	55.1	240.20	240.00	2	31,221	0.01%
2018/02/06	68	238.61	55	239.37	239.00	13	30,169	0.04%
2018/02/05	56	251.58	40	253.00	253.00	16	28,665	0.06%
2018/02/02	2	258.00	2	259.75	259.50	0	28,141	0.00%
2018/02/01	2	260.25	8	259.88	259.50	-6	28,051	-0.02%
2018/01/31	2	253.50	2	253.75	255.00	0	27,779	0.00%
2018/01/30	4	254.75	0	0.00	253.00	4	27,379	0.01%
2018/01/29	16.2	259.95	17	258.24	258.50	-0.8	27,115	0.00%
2018/01/26	4	254.50	0	0.00	255.00	4	26,890	0.01%
2018/01/25	14.1	259.24	3	259.32	258.00	11.1	26,495	0.04%
2018/01/24	11.1	258.50	3.2	258.16	258.00	7.9	26,090	0.03%
2018/01/23	5	264.10	32	264.02	266.00	-27	25,771	-0.10%
2018/01/22	20.1	258.39	16	259.19	261.50	4.1	25,676	0.02%
2018/01/19	1	254.50	20.2	253.38	255.50	-19.2	25,252	-0.08%
2018/01/18	6	247.92	19	248.45	248.50	-13	24,628	-0.05%
2018/01/17	1	243.00	3	241.83	242.00	-2	24,080	-0.01%
2018/01/16	0	0.00	2	240.50	240.50	-2	23,694	-0.01%
2018/01/15	0.1	239.00	4	239.50	240.00	-3.9	23,596	-0.02%
2018/01/12	20	236.00	22	237.00	237.00	-2	23,548	-0.01%
2018/01/11	13	233.15	1	233.50	235.00	12	23,580	0.05%
2018/01/10	22	238.77	7	236.50	236.50	15	23,554	0.06%
2018/01/09	0	0.00	10	241.15	242.00	-10	23,454	-0.04%
2018/01/08	0	0.00	18	241.89	242.00	-18	23,468	-0.08%
2018/01/05	1	240.00	7	240.00	240.00	-6	23,517	-0.03%
2018/01/04	2	239.50	19	238.29	239.50	-17	23,848	-0.07%
2018/01/03	5.1	236.89	6	236.42	237.00	-0.9	24,422	0.00%
2018/01/02	0	0.00	3	232.50	232.50	-3	24,194	-0.01%