台積電 (2330)-元富-緯城券商分點個股進出

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

台積電

(2330)

可現股當沖

股價
786
漲跌
▲6
漲幅
+0.77%
成交量
32,580張
產業
上市半導體類股
9602人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	1.1	788.98	7.5	790.21	786.00	-6.4	42,386	-0.02%
2024/05/03	3.4	779.54	10.4	781.13	780.00	-7	42,528	-0.02%
2024/05/02	26.2	775.80	1	781.01	772.00	25.2	42,896	0.06%
2024/04/30	2.5	799.59	12.8	799.12	790.00	-10.4	42,664	-0.02%
2024/04/29	3.4	793.49	14.3	792.88	795.00	-10.9	42,697	-0.03%
2024/04/26	4.4	784.92	22.7	786.55	782.00	-18.3	43,335	-0.04%
2024/04/25	21.7	767.62	3.1	767.71	766.00	18.6	45,474	0.04%
2024/04/24	5.5	779.27	26.3	780.04	783.00	-20.8	45,451	-0.05%
2024/04/23	5.7	755.07	13.2	758.13	754.00	-7.5	45,504	-0.02%
2024/04/22	10.8	747.33	2.2	751.59	742.00	8.7	45,451	0.02%
2024/04/19	111.8	758.21	27.1	757.40	750.00	84.6	45,029	0.19%	大買/
2024/04/18	2.8	795.32	2.2	807.19	804.00	0.5	43,123	0.00%
2024/04/17	7.6	801.37	7.2	803.71	804.00	0.4	42,797	0.00%
2024/04/16	33.1	790.60	3.4	789.52	788.00	29.7	42,440	0.07%
2024/04/15	8	807.44	3.1	808.98	806.00	5	41,990	0.01%
2024/04/12	4.3	819.25	0.4	818.50	818.00	3.9	41,638	0.01%
2024/04/11	4.4	811.71	3.7	817.04	820.00	0.7	41,415	0.00%
2024/04/10	4.5	813.44	0.4	816.74	815.00	4.1	41,251	0.01%
2024/04/09	10.1	812.80	29	808.94	819.00	-18.8	41,412	-0.05%
2024/04/08	2.3	784.64	4	789.99	783.00	-1.8	40,900	0.00%
2024/04/03	12.4	781.74	1.3	783.32	780.00	11.1	40,670	0.03%
2024/04/02	4.1	784.85	16.4	786.40	790.00	-12.3	40,580	-0.03%
2024/04/01	6.4	770.90	0	774.50	770.00	6.4	40,503	0.02%
2024/03/29	2.6	773.04	10.1	775.71	779.00	-7.5	40,421	-0.02%
2024/03/28	11.5	770.45	0.1	771.44	769.00	11.4	40,274	0.03%
2024/03/27	0.2	780.32	3.3	784.75	779.00	-3.1	40,132	-0.01%
2024/03/26	5	786.36	6.6	786.80	782.00	-1.6	40,235	0.00%
2024/03/25	2.4	780.88	1.6	784.05	780.00	0.8	40,186	0.00%
2024/03/22	1.5	779.50	3	783.66	785.00	-1.5	40,326	0.00%
2024/03/21	3.8	778.82	18.6	778.12	784.00	-14.8	40,250	-0.04%
2024/03/20	7.4	757.51	2	766.00	758.00	5.4	40,390	0.01%
2024/03/19	3.3	760.37	1.2	763.00	762.00	2	40,358	0.01%
2024/03/18	1.8	759.18	1.8	758.62	764.00	0.1	40,239	0.00%
2024/03/15	22.9	766.25	1.5	763.46	753.00	21.4	40,003	0.05%
2024/03/14	1.6	775.52	3.8	779.24	784.00	-2.3	39,238	-0.01%
2024/03/13	5.3	779.98	5.4	781.47	779.00	-0.2	39,097	0.00%
2024/03/12	5.2	759.40	8.2	765.64	770.00	-3	38,832	-0.01%
2024/03/11	27.9	767.22	8.1	766.63	766.00	19.8	38,223	0.05%
2024/03/08	10.1	785.25	30.1	788.77	784.00	-20	37,515	-0.05%
2024/03/07	5	759.90	28.4	760.18	760.00	-23.4	36,513	-0.06%
2024/03/06	11	728.07	14.3	735.07	735.00	-3.3	35,786	-0.01%
2024/03/05	22.7	731.98	28.7	734.53	730.00	-6	35,845	-0.02%
2024/03/04	9.3	722.59	85.1	718.55	725.00	-75.7	35,187	-0.22%
2024/03/01	8.4	690.52	3	690.00	689.00	5.4	34,147	0.02%
2024/02/29	7.4	689.23	2.3	694.99	690.00	5.1	34,066	0.02%
2024/02/27	1.9	693.20	8.1	697.72	698.00	-6.2	33,328	-0.02%
2024/02/26	2.5	698.12	1.2	698.73	698.00	1.4	33,020	0.00%
2024/02/23	1.5	700.03	8.4	698.91	697.00	-7	32,906	-0.02%
2024/02/22	1.3	687.32	4.8	691.71	692.00	-3.6	32,731	-0.01%
2024/02/21	7	680.19	2	681.49	681.00	5	32,546	0.02%
2024/02/20	9.2	684.25	4.1	684.21	687.00	5.1	32,404	0.02%
2024/02/19	3.7	678.70	3.3	679.29	678.00	0.4	32,373	0.00%
2024/02/16	9.9	687.63	3.8	690.73	683.00	6.1	32,637	0.02%
2024/02/15	21.3	700.77	41.4	701.72	697.00	-20	32,260	-0.06%
2024/02/05	13.2	642.10	20.8	644.46	646.00	-7.6	31,111	-0.02%
2024/02/02	5.5	631.94	6.3	631.96	635.00	-0.8	30,594	0.00%
2024/02/01	12.7	620.99	4.4	621.51	628.00	8.3	30,374	0.03%
2024/01/31	40.8	630.73	2.5	628.23	628.00	38.3	29,881	0.13%
2024/01/30	1.1	642.31	2.2	644.99	642.00	-1.1	29,440	0.00%
2024/01/29	3.4	645.58	8.7	645.87	648.00	-5.3	29,324	-0.02%
2024/01/26	3.8	643.88	13.6	644.36	644.00	-9.7	29,119	-0.03%
2024/01/25	2.7	639.40	40.2	638.14	642.00	-37.6	28,924	-0.13%
2024/01/24	1.5	627.67	14.6	628.95	627.00	-13.1	28,285	-0.05%
2024/01/23	1.7	627.16	5	625.16	628.00	-3.3	28,269	-0.01%
2024/01/22	5.3	627.51	15.4	626.97	626.00	-10.1	27,943	-0.04%
2024/01/19	5.2	619.00	169	620.20	626.00	-163.7	27,121	-0.60%	大賣/鉅額交易
2024/01/18	0	587.11	9.3	587.01	588.00	-9.2	24,908	-0.04%
2024/01/17	6	580.65	4.1	581.48	581.00	1.9	24,732	0.01%
2024/01/16	1.5	579.99	1	585.00	580.00	0.5	24,272	0.00%
2024/01/15	0	586.46	8.3	589.21	586.00	-8.2	24,197	-0.03%
2024/01/12	11.1	586.79	5.1	586.20	584.00	6	24,611	0.02%
2024/01/11	0.1	585.46	6.1	587.64	586.00	-5.9	24,717	-0.02%
2024/01/10	2.1	581.04	13.4	581.19	584.00	-11.4	24,757	-0.05%
2024/01/09	1.1	587.86	16.4	586.86	586.00	-15.3	24,846	-0.06%
2024/01/08	11.1	582.81	11.4	583.25	583.00	-0.3	24,802	0.00%
2024/01/05	5.2	575.85	3	576.00	576.00	2.2	25,025	0.01%
2024/01/04	2.2	579.38	1.4	579.29	580.00	0.8	25,291	0.00%
2024/01/03	30.6	581.28	3	581.67	578.00	27.6	25,813	0.11%
2024/01/02	4.2	590.01	1.1	592.76	593.00	3.1	25,450	0.01%
2023/12/29	0	590.50	2.8	592.26	593.00	-2.8	25,432	-0.01%
2023/12/28	1	590.98	5.2	591.94	593.00	-4.2	25,597	-0.02%
2023/12/27	1.3	588.33	44.1	590.09	592.00	-42.8	25,414	-0.17%
2023/12/26	0.2	584.22	10.4	585.17	586.00	-10.2	25,282	-0.04%
2023/12/25	0.1	581.07	2	582.50	581.00	-1.9	25,343	-0.01%
2023/12/22	0.1	579.92	5.9	580.67	582.00	-5.9	25,464	-0.02%
2023/12/21	9.6	576.45	3	576.68	577.00	6.5	25,591	0.03%
2023/12/20	2.2	584.46	5	586.20	585.00	-2.8	25,461	-0.01%
2023/12/19	6.4	585.66	6.6	587.39	585.00	-0.2	25,310	0.00%
2023/12/18	1.4	581.36	4	582.67	585.00	-2.6	25,370	-0.01%
2023/12/15	1.3	584.50	4.1	585.28	585.00	-2.8	25,345	-0.01%
2023/12/14	0.5	579.69	18.1	580.50	582.00	-17.6	24,755	-0.07%
2023/12/13	3.3	577.00	2	577.00	577.00	1.3	24,710	0.01%
2023/12/12	3.7	577.15	6.2	579.16	578.00	-2.6	25,035	-0.01%
2023/12/11	4.5	571.90	1.2	572.87	574.00	3.4	24,831	0.01%
2023/12/08	2	574.99	6.9	575.81	570.00	-4.9	24,645	-0.02%
2023/12/07	3.5	566.35	0	0.00	566.00	3.5	24,353	0.01%
2023/12/06	0.1	571.24	0	573.00	570.00	0.1	24,250	0.00%
2023/12/05	9.3	567.89	0.2	569.00	570.00	9.1	24,146	0.04%
2023/12/04	3.2	573.37	0	574.00	574.00	3.2	24,120	0.01%
2023/12/01	0	577.24	6	578.17	579.00	-6	23,907	-0.02%
2023/11/30	3	570.70	1.2	573.12	577.00	1.9	23,643	0.01%
2023/11/29	4.2	573.01	5.1	575.19	574.00	-0.9	23,015	0.00%
2023/11/28	4.3	571.79	7.2	573.04	575.00	-2.9	22,828	-0.01%
2023/11/27	3.8	570.46	1	568.00	568.00	2.8	23,063	0.01%
2023/11/24	2.1	575.01	1	578.00	575.00	1.1	23,006	0.00%
2023/11/23	1.1	575.01	0	576.00	578.00	1.1	23,014	0.00%
2023/11/22	8.2	576.36	5	575.80	577.00	3.2	22,923	0.01%
2023/11/21	2.1	583.00	18.4	583.77	585.00	-16.3	22,959	-0.07%
2023/11/20	5.2	576.18	4	576.50	577.00	1.2	22,748	0.01%
2023/11/17	0.1	581.23	2.5	580.60	580.00	-2.4	22,725	-0.01%
2023/11/16	2.2	579.93	3.7	582.26	583.00	-1.4	22,602	-0.01%
2023/11/15	3.8	577.90	88.9	580.28	581.00	-85.1	22,408	-0.38%
2023/11/14	10.1	575.19	10.6	573.79	572.00	-0.5	21,864	0.00%
2023/11/13	3.7	572.71	68.4	572.02	571.00	-64.8	21,885	-0.30%
2023/11/10	1	556.02	100.6	556.00	557.00	-99.6	21,625	-0.46%
2023/11/09	1.1	554.96	1.1	556.71	557.00	-0.1	21,644	0.00%
2023/11/08	0.2	554.03	4	556.25	556.00	-3.9	21,773	-0.02%
2023/11/07	0	553.45	4.1	552.52	555.00	-4.1	21,811	-0.02%
2023/11/06	1.1	554.75	12.6	554.96	550.00	-11.6	21,863	-0.05%
2023/11/03	3	547.00	3.2	546.64	549.00	-0.2	21,616	0.00%
2023/11/02	2.2	541.30	22.3	540.88	547.00	-20.1	21,676	-0.09%
2023/11/01	3	530.34	0	0.00	528.00	3	21,426	0.01%
2023/10/31	11.2	530.24	0	0.00	529.00	11.2	21,637	0.05%
2023/10/30	5.3	530.80	0.1	534.00	532.00	5.2	21,635	0.02%
2023/10/27	2.2	532.17	1.1	535.00	533.00	1.2	21,549	0.01%
2023/10/26	12.6	531.54	0.1	533.09	531.00	12.5	21,691	0.06%
2023/10/25	0	545.74	2.5	549.73	544.00	-2.4	21,530	-0.01%
2023/10/24	0.2	542.21	0	545.00	544.00	0.2	21,458	0.00%
2023/10/23	4.2	546.45	2	544.00	544.00	2.2	21,430	0.01%
2023/10/20	2.3	549.49	12.2	553.38	556.00	-9.9	21,377	-0.05%
2023/10/19	0	543.18	0.1	544.67	546.00	0	21,032	0.00%
2023/10/18	3.1	542.39	0	541.00	540.00	3.1	21,428	0.01%
2023/10/17	0	549.10	4.6	550.54	551.00	-4.6	21,240	-0.02%
2023/10/16	3.1	543.71	9.1	544.55	545.00	-6.1	21,309	-0.03%
2023/10/13	6	552.50	12.9	552.13	553.00	-6.9	21,326	-0.03%
2023/10/12	1.1	548.88	11.7	547.99	550.00	-10.6	21,037	-0.05%
2023/10/11	0.1	541.09	37.4	542.65	544.00	-37.4	20,854	-0.18%
2023/10/06	0	531.70	5.2	531.98	532.00	-5.2	20,500	-0.03%
2023/10/05	7.3	526.50	3.3	527.99	528.00	4	20,505	0.02%
2023/10/04	7.7	520.53	1	520.00	520.00	6.7	20,386	0.03%
2023/10/03	2.2	531.05	1.1	530.08	529.00	1.1	20,221	0.01%
2023/10/02	0.3	532.34	3.1	531.02	533.00	-2.8	20,293	-0.01%
2023/09/28	1.6	521.81	0.1	524.00	523.00	1.6	20,345	0.01%
2023/09/27	5.3	520.64	2.1	517.16	522.00	3.3	20,265	0.02%
2023/09/26	20.7	520.38	0.1	521.00	519.00	20.6	20,271	0.10%
2023/09/25	3.7	523.98	1.3	526.44	525.00	2.4	20,079	0.01%
2023/09/22	17.6	523.07	2.1	522.57	522.00	15.5	20,171	0.08%
2023/09/21	30.1	527.64	1	529.00	527.00	29.1	19,970	0.15%
2023/09/20	26.1	536.00	2	535.00	535.00	24.1	19,742	0.12%
2023/09/19	13.6	539.16	1	538.00	538.00	12.6	19,690	0.06%
2023/09/18	37.4	543.47	7.1	540.17	540.00	30.3	19,827	0.15%
2023/09/15	5.6	548.95	1.1	551.11	558.00	4.5	19,578	0.02%
2023/09/14	0.2	546.83	10.2	546.22	550.00	-10	19,139	-0.05%
2023/09/13	9.3	542.72	3.2	545.63	541.00	6.1	19,092	0.03%
2023/09/12	9.2	537.09	2	543.00	544.00	7.2	19,458	0.04%
2023/09/11	17.6	537.16	5	536.01	536.00	12.6	19,647	0.06%
2023/09/08	15.1	537.74	1	536.00	539.00	14.1	19,796	0.07%
2023/09/07	10.3	543.84	0	0.00	542.00	10.3	20,476	0.05%
2023/09/06	3.1	551.67	0	0.00	550.00	3.1	20,571	0.01%
2023/09/05	4.1	551.51	2.1	553.00	552.00	2	20,653	0.01%
2023/09/04	1.1	551.25	3.2	554.62	557.00	-2.1	20,834	-0.01%
2023/09/01	0.1	549.47	0	551.00	548.00	0.1	21,135	0.00%
2023/08/31	6.2	549.86	0	0.00	549.00	6.2	21,244	0.03%
2023/08/30	40	556.00	14.1	556.80	555.00	25.9	20,850	0.12%
2023/08/29	1.1	549.00	1.1	552.80	552.00	0	21,101	0.00%
2023/08/28	0.2	550.09	1.1	551.99	549.00	-0.9	21,334	0.00%
2023/08/25	10.4	549.31	1.1	547.17	546.00	9.4	22,536	0.04%
2023/08/24	1	559.08	10.7	561.79	564.00	-9.7	22,803	-0.04%
2023/08/23	1.5	550.00	4.9	547.85	552.00	-3.4	23,325	-0.01%
2023/08/22	0.6	540.93	3.1	541.04	541.00	-2.5	24,576	-0.01%
2023/08/21	15.9	535.35	0	0.00	537.00	15.9	25,396	0.06%
2023/08/18	13.9	540.43	5	540.00	539.00	8.9	25,437	0.03%
2023/08/17	4.2	543.57	1	542.02	544.00	3.2	25,471	0.01%
2023/08/16	6.3	538.24	1	541.94	542.00	5.3	25,376	0.02%
2023/08/15	44.1	541.55	4.4	543.27	542.00	39.7	25,440	0.16%
2023/08/14	14.8	538.50	9.5	539.99	541.00	5.4	25,923	0.02%
2023/08/11	54.5	550.75	1	556.00	546.00	53.5	26,265	0.20%
2023/08/10	2.5	552.17	2.7	552.77	551.00	-0.1	26,324	0.00%
2023/08/09	1.3	553.41	0.1	554.23	554.00	1.3	26,248	0.00%
2023/08/08	15.3	552.87	0.8	553.49	552.00	14.5	26,315	0.06%
2023/08/07	0.3	559.18	2	560.00	558.00	-1.7	26,222	-0.01%
2023/08/04	61.6	553.33	2	555.00	554.00	59.6	26,296	0.23%
2023/08/02	11.2	560.22	2.1	563.33	561.00	9.1	26,129	0.03%
2023/08/01	2.1	566.01	0	0.00	567.00	2.1	25,890	0.01%
2023/07/31	8.7	562.16	0	562.00	565.00	8.7	25,744	0.03%
2023/07/28	5.1	569.97	1.1	571.76	567.00	4.1	25,560	0.02%
2023/07/27	1.1	567.12	1.2	567.42	569.00	-0.1	25,440	0.00%
2023/07/26	2.1	567.95	1.1	566.27	566.00	1	25,492	0.00%
2023/07/25	2.3	565.10	7	566.72	569.00	-4.8	25,684	-0.02%
2023/07/24	3.3	559.69	1.1	558.11	558.00	2.3	25,850	0.01%
2023/07/21	26.8	560.11	11	558.27	560.00	15.8	25,950	0.06%
2023/07/20	0.1	580.18	1.4	581.07	579.00	-1.3	25,786	-0.01%
2023/07/19	3	581.69	1	581.09	581.00	2	25,816	0.01%
2023/07/18	8.3	582.54	5.1	584.98	581.00	3.2	25,858	0.01%
2023/07/17	1.5	588.59	4.1	589.73	591.00	-2.6	25,796	-0.01%
2023/07/14	0.1	588.24	16.3	588.92	591.00	-16.3	25,918	-0.06%
2023/07/13	1.1	586.93	79	588.93	585.00	-77.9	25,786	-0.30%
2023/07/12	2.2	574.58	1.3	577.37	578.00	0.9	25,606	0.00%
2023/07/11	2.8	572.80	7	575.14	577.00	-4.2	25,648	-0.02%
2023/07/10	36.3	566.96	1	567.00	565.00	35.3	25,775	0.14%
2023/07/07	3.4	565.82	0	567.00	565.00	3.4	25,865	0.01%
2023/07/06	53.1	567.47	1	565.19	565.00	52.1	25,930	0.20%
2023/07/05	4.2	581.26	3	586.32	582.00	1.2	25,578	0.00%
2023/07/04	1	581.01	2.1	584.41	585.00	-1.1	25,472	0.00%
2023/07/03	0	577.77	2	578.99	579.00	-2	25,609	-0.01%
2023/06/30	3.2	570.31	0.1	573.09	576.00	3.1	25,755	0.01%
2023/06/29	1.3	573.26	10	576.21	573.00	-8.8	25,697	-0.03%
2023/06/28	3.1	573.63	1	578.97	574.00	2.1	25,703	0.01%
2023/06/27	3.1	572.68	0.2	573.00	572.00	2.9	25,687	0.01%
2023/06/26	3.6	575.36	8.3	575.76	574.00	-4.6	25,597	-0.02%
2023/06/21	4.3	578.85	0.7	580.01	581.00	3.6	25,510	0.01%
2023/06/20	1.1	580.22	0.3	582.62	583.00	0.8	25,594	0.00%
2023/06/19	2.2	583.06	3.5	583.14	583.00	-1.3	26,029	-0.01%
2023/06/16	0.1	585.89	102.7	585.97	589.00	-102.6	26,095	-0.39%	大賣/鉅額交易
2023/06/15	2.1	588.03	3.5	590.80	591.00	-1.4	25,657	-0.01%
2023/06/14	2.4	588.99	0.2	588.92	590.00	2.2	25,753	0.01%
2023/06/13	7	592.99	40.8	591.55	593.00	-33.8	25,726	-0.13%
2023/06/12	7.2	572.97	19.2	573.20	574.00	-12	25,178	-0.05%
2023/06/09	0.1	564.83	0.2	564.24	565.00	-0.2	25,079	0.00%
2023/06/08	3.8	561.18	1.1	567.71	559.00	2.7	25,120	0.01%
2023/06/07	0	564.85	3.6	564.72	568.00	-3.5	25,136	-0.01%
2023/06/06	0.2	559.61	2.2	559.89	560.00	-2.1	25,036	-0.01%
2023/06/05	6.3	556.97	1.2	557.78	555.00	5	25,107	0.02%
2023/06/02	0.1	560.59	5.8	559.78	562.00	-5.8	25,241	-0.02%
2023/06/01	3.4	551.44	0.6	551.63	551.00	2.9	25,103	0.01%
2023/05/31	14.3	555.24	25.6	558.27	558.00	-11.3	25,083	-0.05%
2023/05/30	0.1	564.00	5	566.17	566.00	-4.9	24,007	-0.02%
2023/05/29	2	570.39	4.9	570.01	568.00	-2.9	23,997	-0.01%
2023/05/26	2	566.49	60.3	564.72	566.00	-58.3	23,782	-0.25%
2023/05/25	6.2	540.96	137.4	541.15	543.00	-131.1	22,609	-0.58%	大賣/鉅額交易
2023/05/24	3.1	524.96	2.5	525.63	525.00	0.7	21,955	0.00%
2023/05/23	1	527.04	5.4	528.88	530.00	-4.4	21,862	-0.02%
2023/05/22	0.1	529.05	3.1	530.64	531.00	-3	21,870	-0.01%
2023/05/19	0.1	530.19	10.7	532.61	532.00	-10.6	22,050	-0.05%
2023/05/18	0.1	528.05	22.7	530.61	530.00	-22.6	22,015	-0.10%
2023/05/17	0	515.12	36.1	515.00	519.00	-36	22,326	-0.16%
2023/05/16	2.2	504.04	6.5	504.07	505.00	-4.3	22,000	-0.02%
2023/05/15	0.3	497.86	3.4	498.81	495.50	-3.1	22,027	-0.01%
2023/05/12	2.1	500.74	1.2	501.21	496.00	0.8	22,278	0.00%
2023/05/11	2.1	500.74	1.2	501.21	499.00	0.8	22,285	0.00%
2023/05/10	10.1	502.20	0	503.00	503.00	10.1	22,646	0.04%
2023/05/09	0	506.32	8.2	507.26	510.00	-8.2	22,723	-0.04%
2023/05/08	2.1	505.42	2.1	506.92	504.00	0.1	22,966	0.00%
2023/05/05	0.1	500.03	0	500.00	500.00	0.1	23,305	0.00%
2023/05/04	0.3	497.96	0	498.00	498.00	0.3	23,897	0.00%
2023/05/03	3.8	496.50	2	497.00	496.00	1.8	24,239	0.01%
2023/05/02	2.1	499.12	2	501.50	501.00	0.1	25,256	0.00%
2023/04/28	7.3	498.52	3.1	500.06	502.00	4.2	27,073	0.02%
2023/04/27	3.9	492.04	0	491.00	493.50	3.8	27,121	0.01%
2023/04/26	6.7	492.88	1.1	492.08	491.50	5.7	27,201	0.02%
2023/04/25	29	500.80	1	499.00	498.00	28	27,974	0.10%
2023/04/24	6.9	506.06	7	506.71	507.00	-0.1	27,708	0.00%
2023/04/21	8.1	516.22	3.2	517.95	511.00	4.9	27,776	0.02%
2023/04/20	2.4	514.71	3.2	513.87	513.00	-0.8	27,903	0.00%
2023/04/19	13.3	510.34	0.1	514.98	510.00	13.2	28,393	0.05%
2023/04/18	1.1	515.15	0.1	516.08	515.00	1.1	28,390	0.00%
2023/04/17	5.2	517.04	5	517.00	520.00	0.2	28,529	0.00%
2023/04/14	3	515.68	6.3	517.85	516.00	-3.3	28,605	-0.01%
2023/04/13	15.4	512.43	5.9	515.94	510.00	9.5	28,552	0.03%
2023/04/12	30.1	519.57	2.2	519.08	520.00	27.9	28,488	0.10%
2023/04/11	5.1	524.42	2.1	524.05	524.00	3	28,475	0.01%
2023/04/10	2.1	529.47	0.3	530.00	529.00	1.8	28,640	0.01%
2023/04/07	1	530.98	0	530.67	531.00	1	28,687	0.00%
2023/04/06	2.1	529.99	1.3	529.38	530.00	0.9	28,691	0.00%
2023/03/31	0	534.84	9.1	535.76	533.00	-9.1	28,682	-0.03%
2023/03/30	10.5	534.95	8.1	535.24	535.00	2.4	28,524	0.01%
2023/03/29	1	528.00	1	532.86	530.00	0	28,807	0.00%
2023/03/28	4.2	524.79	12	526.75	525.00	-7.8	29,037	-0.03%
2023/03/27	8.1	533.24	1	534.00	531.00	7.1	29,101	0.02%
2023/03/24	2	536.50	17.1	537.94	539.00	-15.1	29,626	-0.05%
2023/03/23	2.2	536.85	12.6	534.19	538.00	-10.4	29,664	-0.04%
2023/03/22	1	529.01	70.3	531.25	533.00	-69.3	29,729	-0.23%
2023/03/21	1	514.96	2	514.00	517.00	-1	29,578	0.00%
2023/03/20	16.2	512.21	1	512.00	512.00	15.2	29,623	0.05%
2023/03/17	0.1	514.49	5.2	516.75	518.00	-5.1	29,857	-0.02%
2023/03/16	2.5	507.93	1	507.00	505.00	1.5	29,759	0.01%
2023/03/15	23.2	514.21	2.1	514.45	511.00	21	30,002	0.07%
2023/03/14	3.2	510.74	0	512.00	510.00	3.2	30,291	0.01%
2023/03/13	1.1	513.08	1.2	515.65	516.00	-0.1	30,423	0.00%
2023/03/10	13.5	513.18	0.2	514.00	513.00	13.3	30,537	0.04%
2023/03/09	0.1	523.55	1.1	524.90	522.00	-1	30,832	0.00%
2023/03/08	12.1	519.34	6	520.00	521.00	6.1	31,424	0.02%
2023/03/07	1.3	523.87	1	525.93	524.00	0.2	31,652	0.00%
2023/03/06	0.1	520.53	4.2	521.23	521.00	-4.1	31,886	-0.01%
2023/03/03	4.1	516.55	0.1	517.00	516.00	4	32,186	0.01%
2023/03/02	0.2	517.56	2.5	517.19	519.00	-2.3	32,254	-0.01%
2023/03/01	3.2	507.54	6	517.84	522.00	-2.8	32,536	-0.01%
2023/02/24	17.5	512.81	1	523.96	511.00	16.4	32,498	0.05%
2023/02/23	11.2	511.79	27.2	514.41	518.00	-16.1	32,298	-0.05%
2023/02/22	19.6	507.18	5	507.20	507.00	14.5	32,473	0.04%
2023/02/21	4.8	514.84	10.2	515.98	516.00	-5.3	32,815	-0.02%
2023/02/20	4.3	515.67	2.1	517.06	517.00	2.2	34,018	0.01%
2023/02/17	23.8	516.73	7.1	518.42	518.00	16.7	35,571	0.05%
2023/02/16	6.1	529.12	23.6	528.77	528.00	-17.5	36,136	-0.05%
2023/02/15	88.8	525.73	54.3	525.86	525.00	34.5	36,969	0.09%
2023/02/14	1.2	544.05	34.4	544.75	545.00	-33.3	36,474	-0.09%
2023/02/13	51.2	539.00	77.3	542.62	541.00	-26.1	36,980	-0.07%
2023/02/10	7	542.71	40.4	543.02	545.00	-33.3	37,131	-0.09%
2023/02/09	15.1	537.01	47.5	539.87	540.00	-32.4	37,247	-0.09%
2023/02/08	9.1	538.99	99.3	537.46	540.00	-90.2	37,407	-0.24%
2023/02/07	6.3	523.06	3.3	523.56	523.00	3	37,484	0.01%
2023/02/06	77.8	530.19	1.1	528.21	526.00	76.7	37,468	0.20%
2023/02/03	7.2	538.85	10.8	539.68	542.00	-3.6	37,646	-0.01%
2023/02/02	12.1	539.33	53.5	539.37	540.00	-41.4	37,759	-0.11%
2023/02/01	35.2	525.94	8.3	528.52	530.00	26.8	37,711	0.07%
2023/01/31	151.9	527.74	33.9	532.85	522.00	117.9	37,910	0.31%	大買/鉅額交易
2023/01/30	7.3	539.36	221.3	539.57	543.00	-213.9	37,683	-0.57%	大賣/鉅額交易
2023/01/17	14	500.29	4.8	502.04	503.00	9.2	36,883	0.03%
2023/01/16	1.1	505.64	19.7	505.08	505.00	-18.6	37,198	-0.05%
2023/01/13	6.1	500.59	113.2	503.90	500.00	-107.1	37,224	-0.29%	大賣/鉅額交易
2023/01/12	3.1	485.33	8.5	486.40	486.50	-5.4	36,813	-0.01%
2023/01/11	4.2	483.13	4.3	484.92	484.50	-0.1	37,236	0.00%
2023/01/10	4	485.00	11.8	484.37	486.00	-7.8	37,553	-0.02%
2023/01/09	4.2	475.89	27.9	474.61	481.00	-23.8	37,698	-0.06%
2023/01/06	1.1	456.22	1.3	458.69	458.50	-0.2	37,829	0.00%
2023/01/05	2.1	457.53	15.2	457.96	458.50	-13	38,114	-0.03%
2023/01/04	3.2	451.66	0.3	452.98	449.50	2.9	38,613	0.01%
2023/01/03	19.2	446.26	27	451.04	453.00	-7.8	39,888	-0.02%
2022/12/30	1.3	449.22	4	455.24	448.50	-2.7	40,170	-0.01%
2022/12/29	6.6	445.22	3	444.03	446.00	3.6	40,314	0.01%
2022/12/28	13.5	448.08	2.2	448.28	451.00	11.3	40,705	0.03%
2022/12/27	1.1	460.44	2	459.00	457.00	-0.9	40,835	0.00%
2022/12/26	0.2	456.12	2.1	456.10	456.50	-1.9	41,264	0.00%
2022/12/23	20.9	456.58	1	457.00	455.00	19.9	41,920	0.05%
2022/12/22	0.1	467.76	13.1	468.34	468.00	-13	42,189	-0.03%
2022/12/21	10.6	460.23	6.1	460.17	459.00	4.5	42,527	0.01%
2022/12/20	19.9	462.49	12.6	459.34	457.50	7.3	42,340	0.02%
2022/12/19	10.5	467.13	1.1	466.60	466.50	9.3	42,359	0.02%
2022/12/16	16.1	468.19	4.1	467.32	471.00	12	42,503	0.03%
2022/12/15	0.1	478.60	4	480.75	480.50	-3.9	42,205	-0.01%
2022/12/14	4.1	477.95	7	479.29	480.50	-2.9	42,204	-0.01%
2022/12/13	12.3	473.81	4.1	473.99	471.50	8.2	42,024	0.02%
2022/12/12	9.4	475.87	1	475.00	475.00	8.4	41,755	0.02%
2022/12/09	8	478.18	11.3	481.81	481.50	-3.2	42,057	-0.01%
2022/12/08	20.1	471.44	2.1	472.92	471.50	18	42,010	0.04%
2022/12/07	6.3	479.01	2.3	481.19	475.00	4	41,933	0.01%
2022/12/06	25.1	484.42	5	485.61	478.00	20.1	41,599	0.05%
2022/12/05	12.2	492.10	1.3	496.56	489.00	10.9	41,283	0.03%
2022/12/02	17.3	493.48	4.2	494.87	492.50	13.1	41,276	0.03%
2022/12/01	34.3	503.44	13.9	504.71	498.50	20.4	41,382	0.05%
2022/11/30	13.1	484.41	12.3	487.57	490.00	0.8	40,964	0.00%
2022/11/29	2.3	476.38	4.1	480.35	487.00	-1.8	40,277	0.00%
2022/11/28	27.6	485.40	8.8	481.88	480.50	18.8	40,140	0.05%
2022/11/25	5.6	496.18	14.5	496.83	498.00	-9	40,144	-0.02%
2022/11/24	3.1	494.14	8.5	494.41	496.00	-5.4	40,134	-0.01%
2022/11/23	4.1	491.50	12.1	492.49	492.00	-8	40,081	-0.02%
2022/11/22	0.7	489.77	14	486.66	491.00	-13.3	39,966	-0.03%
2022/11/21	23.5	483.62	2.5	484.38	482.00	21	39,560	0.05%
2022/11/18	16.5	490.80	13	490.23	487.00	3.6	39,221	0.01%
2022/11/17	51.6	480.52	19.9	481.90	485.00	31.7	38,864	0.08%
2022/11/16	39.1	486.92	16.2	488.84	487.00	22.8	38,432	0.06%
2022/11/15	18.5	478.32	51.7	472.90	480.00	-33.2	37,352	-0.09%
2022/11/14	10.6	444.67	90.1	446.08	445.00	-79.6	35,699	-0.22%
2022/11/11	26.2	439.74	57.7	439.93	441.50	-31.6	34,964	-0.09%
2022/11/10	23.3	409.43	9	408.94	407.50	14.2	34,084	0.04%
2022/11/09	24.3	410.35	18.9	409.62	417.00	5.5	33,896	0.02%
2022/11/08	14.1	397.47	22.9	397.19	399.00	-8.8	33,380	-0.03%
2022/11/07	62.3	390.92	16.2	390.92	390.00	46	33,175	0.14%
2022/11/04	72.5	382.20	11.2	381.32	382.00	61.3	32,981	0.19%
2022/11/03	18.8	384.93	1	384.00	384.00	17.8	32,855	0.05%
2022/11/02	2.1	390.14	9.1	393.66	395.00	-6.9	32,546	-0.02%
2022/11/01	15.3	388.75	6.1	390.11	391.50	9.2	32,493	0.03%
2022/10/31	8.2	386.79	19.2	387.70	390.00	-10.9	32,349	-0.03%
2022/10/28	17.1	379.20	4	378.38	379.50	13.1	32,143	0.04%
2022/10/27	7.3	385.93	17.2	385.77	385.50	-9.9	31,934	-0.03%
2022/10/26	8.3	374.75	26	374.08	376.00	-17.7	31,837	-0.06%
2022/10/25	33.6	376.62	56.7	377.35	371.00	-23.1	31,259	-0.07%
2022/10/24	12	388.98	12.1	390.13	387.00	-0.1	30,471	0.00%
2022/10/21	9.1	391.43	7	393.36	389.50	2.1	30,258	0.01%
2022/10/20	23.9	389.57	22.3	393.18	397.50	1.6	29,946	0.01%
2022/10/19	27.1	399.04	5	397.20	395.50	22.1	29,365	0.08%
2022/10/18	1.5	403.54	29.1	403.54	407.00	-27.6	28,847	-0.10%
2022/10/17	28	399.02	15.4	399.06	397.00	12.6	28,600	0.04%
2022/10/14	4.6	413.32	31.5	412.98	412.00	-27	28,282	-0.10%
2022/10/13	10.7	398.87	11.4	399.87	395.00	-0.7	27,964	0.00%
2022/10/12	30.6	398.03	11.1	398.05	397.50	19.5	27,663	0.07%
2022/10/11	58.4	406.82	7.1	406.54	401.50	51.3	27,423	0.19%
2022/10/07	13	441.63	1.2	441.00	438.00	11.8	26,691	0.04%
2022/10/06	1.2	448.34	13.8	449.49	451.00	-12.6	26,693	-0.05%
2022/10/05	7.2	448.04	11.7	447.41	445.00	-4.5	26,921	-0.02%
2022/10/04	1.5	429.19	16.1	429.55	429.00	-14.6	26,530	-0.05%
2022/10/03	12.7	418.58	4.7	417.97	417.00	8	26,223	0.03%
2022/09/30	30.1	424.30	3	424.84	422.00	27.1	26,254	0.10%
2022/09/29	17.4	435.35	6.4	437.65	435.00	11	26,253	0.04%
2022/09/28	22.9	440.16	5.4	439.93	438.00	17.5	26,244	0.07%
2022/09/27	4.4	449.44	1	450.95	448.00	3.3	26,506	0.01%
2022/09/26	13.2	446.20	7	445.36	446.50	6.2	26,962	0.02%
2022/09/23	12.1	458.46	3	460.00	455.00	9.1	27,451	0.03%
2022/09/22	9.4	462.59	6	463.08	464.50	3.4	27,727	0.01%
2022/09/21	1.1	469.53	6	470.50	471.00	-4.9	27,741	-0.02%
2022/09/20	2.2	472.44	3	473.50	476.50	-0.8	27,593	0.00%
2022/09/19	3.5	468.11	4	470.75	467.00	-0.5	27,894	0.00%
2022/09/16	7.3	470.09	3	470.00	472.00	4.3	28,073	0.02%
2022/09/15	5.4	477.06	1	478.00	476.50	4.4	28,147	0.02%
2022/09/14	18.5	479.85	1	481.50	480.00	17.5	28,278	0.06%
2022/09/13	12.2	491.74	3.1	493.02	493.00	9.1	28,455	0.03%
2022/09/12	8.3	485.42	9.1	488.68	486.50	-0.8	28,749	0.00%
2022/09/08	9.6	473.69	2	472.75	475.00	7.6	29,113	0.03%
2022/09/07	26.5	475.10	1	476.00	472.50	25.5	29,096	0.09%
2022/09/06	3.3	488.55	4	490.12	489.00	-0.7	29,112	0.00%
2022/09/05	1.9	485.67	5	485.80	486.00	-3.1	29,439	-0.01%
2022/09/02	16.9	487.02	0.2	487.97	485.00	16.7	29,720	0.06%
2022/09/01	30.5	492.38	3	492.84	490.50	27.5	29,578	0.09%
2022/08/31	3.8	497.06	4	500.75	505.00	-0.3	29,198	0.00%
2022/08/30	15.5	497.80	3.1	498.21	496.00	12.4	28,856	0.04%
2022/08/29	10.6	496.95	1.1	499.86	498.50	9.5	28,778	0.03%
2022/08/26	5.2	513.18	1	513.00	512.00	4.2	28,629	0.01%
2022/08/25	1.1	508.94	0	509.00	508.00	1.1	28,769	0.00%
2022/08/24	6.4	503.77	0.6	505.00	503.00	5.8	29,098	0.02%
2022/08/23	9.8	503.84	2	504.00	504.00	7.7	30,061	0.03%
2022/08/22	6.5	511.08	4	511.00	510.00	2.5	30,315	0.01%
2022/08/19	3.5	520.68	2.2	520.55	519.00	1.3	30,432	0.00%
2022/08/18	5.4	520.01	2.1	520.10	520.00	3.3	30,670	0.01%
2022/08/17	0.2	523.37	5.5	525.36	527.00	-5.3	30,742	-0.02%
2022/08/16	2.5	523.18	1	525.00	525.00	1.5	30,586	0.00%
2022/08/15	8.4	522.15	11.3	521.43	523.00	-2.9	30,524	-0.01%
2022/08/12	4.3	515.76	11.1	516.09	517.00	-6.8	30,547	-0.02%
2022/08/11	17.1	511.53	22.1	512.36	514.00	-5	30,704	-0.02%
2022/08/10	24.9	500.70	2	500.50	500.00	22.9	30,818	0.07%
2022/08/09	25.4	505.40	26.1	509.16	510.00	-0.7	30,879	0.00%
2022/08/08	1.4	511.96	4.1	513.24	512.00	-2.7	30,879	-0.01%
2022/08/05	7.4	514.69	20.3	512.41	516.00	-12.9	31,041	-0.04%
2022/08/04	6	499.41	6.1	499.28	500.00	0	31,033	0.00%
2022/08/03	8.2	495.90	17.1	497.05	501.00	-8.8	31,051	-0.03%
2022/08/02	17.8	491.41	12.2	491.41	492.00	5.6	31,285	0.02%
2022/08/01	6.3	502.18	3	503.00	504.00	3.3	31,013	0.01%
2022/07/29	4.1	507.75	17.2	508.47	509.00	-13.1	31,151	-0.04%
2022/07/28	9.4	505.10	13	504.67	501.00	-3.6	31,006	-0.01%
2022/07/27	5	494.98	11.1	496.28	502.00	-6	30,718	-0.02%
2022/07/26	3.7	495.46	4.3	498.08	495.00	-0.6	30,869	0.00%
2022/07/25	5.3	500.09	5	500.60	499.50	0.3	31,179	0.00%
2022/07/22	6	502.99	8.9	503.82	503.00	-2.9	31,681	-0.01%
2022/07/21	10.3	497.41	8.3	497.63	501.00	2	32,190	0.01%
2022/07/20	8.1	497.47	5.2	498.03	495.00	2.9	32,415	0.01%
2022/07/19	7.9	489.50	6	489.25	491.00	1.9	32,545	0.01%
2022/07/18	10.8	495.18	7.2	490.56	495.50	3.5	32,701	0.01%
2022/07/15	28.4	482.99	29.2	486.51	492.50	-0.8	32,356	0.00%
2022/07/14	17.1	473.65	28.8	467.81	475.00	-11.7	31,952	-0.04%
2022/07/13	14.4	471.17	29.3	469.47	470.50	-14.9	31,697	-0.05%
2022/07/12	14.8	452.49	7	451.93	449.50	7.8	31,226	0.02%
2022/07/11	4.2	465.86	10.1	466.71	462.00	-5.9	31,311	-0.02%
2022/07/08	6.3	465.90	9.5	464.93	467.00	-3.1	31,263	-0.01%
2022/07/07	43.6	449.37	18.3	451.94	457.50	25.4	31,229	0.08%
2022/07/06	5.3	440.42	5.7	442.28	435.50	-0.3	30,937	0.00%
2022/07/05	17	443.19	12.5	443.53	446.00	4.5	30,873	0.01%
2022/07/04	22.4	445.27	28.3	444.62	440.00	-5.9	30,506	-0.02%
2022/07/01	40.4	459.47	49.5	462.38	453.50	-9	30,347	-0.03%
2022/06/30	23.7	480.98	19.2	482.17	476.00	4.5	29,946	0.01%
2022/06/29	1.5	493.42	6	495.25	491.00	-4.5	29,671	-0.02%
2022/06/28	6.1	498.74	2.1	497.05	497.50	4	29,540	0.01%
2022/06/27	7.1	501.38	16.4	500.86	498.50	-9.2	29,972	-0.03%
2022/06/24	6.2	488.87	6.4	490.54	486.50	-0.2	29,589	0.00%
2022/06/23	18.7	487.12	19.7	486.87	485.50	-1	29,563	0.00%
2022/06/22	20.1	498.44	7.3	498.94	494.50	12.7	29,273	0.04%
2022/06/21	10.1	501.74	5.2	501.93	505.00	4.9	29,091	0.02%
2022/06/20	11.3	497.93	15.7	497.79	498.00	-4.4	28,969	-0.02%
2022/06/17	25.4	501.53	4.1	501.51	501.00	21.3	28,737	0.07%
2022/06/16	7.6	512.89	6	513.16	508.00	1.6	28,369	0.01%
2022/06/15	11.3	510.05	1.9	511.43	509.00	9.4	28,692	0.03%
2022/06/14	17.5	509.89	0	0.00	513.00	17.5	29,113	0.06%
2022/06/13	46.9	516.89	6	515.83	516.00	40.9	29,231	0.14%
2022/06/10	25	531.41	1	531.01	530.00	24	29,915	0.08%
2022/06/09	12.1	539.01	1	538.02	541.00	11.1	30,121	0.04%
2022/06/08	0.6	543.93	2.1	543.03	544.00	-1.6	30,495	-0.01%
2022/06/07	11.4	535.26	1	536.00	535.00	10.4	30,939	0.03%
2022/06/06	3.2	541.37	8	542.62	540.00	-4.9	31,482	-0.02%
2022/06/02	6.1	540.85	2	543.01	540.00	4.1	32,503	0.01%
2022/06/01	6.5	549.97	10.7	551.69	549.00	-4.3	33,586	-0.01%
2022/05/31	10.2	545.00	7.5	549.44	560.00	2.7	34,031	0.01%
2022/05/30	0.8	543.70	11.2	541.76	547.00	-10.4	33,392	-0.03%
2022/05/27	0.1	528.76	12.6	528.04	530.00	-12.4	33,493	-0.04%
2022/05/26	8.8	516.46	1.3	515.29	514.00	7.5	34,140	0.02%
2022/05/25	1	524.05	7.4	525.34	524.00	-6.4	35,151	-0.02%
2022/05/24	4.8	523.18	4	524.50	520.00	0.8	36,006	0.00%
2022/05/23	3.1	529.75	1.1	531.04	528.00	2	36,242	0.01%
2022/05/20	4.2	528.78	7.2	527.74	530.00	-2.9	36,525	-0.01%
2022/05/19	24.2	522.92	1	523.00	522.00	23.2	36,544	0.06%
2022/05/18	14.2	538.62	6.6	538.33	538.00	7.6	36,409	0.02%
2022/05/17	3.2	526.14	12.4	529.30	530.00	-9.2	36,201	-0.03%
2022/05/16	9.4	521.41	16.8	522.47	520.00	-7.4	36,213	-0.02%
2022/05/13	7.1	511.15	9.1	511.01	511.00	-2	36,226	-0.01%
2022/05/12	15.4	509.73	6.1	509.83	505.00	9.3	36,205	0.03%
2022/05/11	16.1	521.67	4.4	523.74	521.00	11.7	36,111	0.03%
2022/05/10	20	508.68	3	514.28	518.00	17	36,236	0.05%
2022/05/09	10.6	522.05	3.4	521.83	520.00	7.2	36,043	0.02%
2022/05/06	26	528.19	27.1	530.19	528.00	-1.1	36,311	0.00%
2022/05/05	0.6	541.98	3.5	541.69	542.00	-2.9	36,719	-0.01%
2022/05/04	4.3	532.87	1	534.00	534.00	3.3	36,878	0.01%
2022/05/03	2.1	533.69	5	538.20	531.00	-2.9	37,474	-0.01%
2022/04/29	4.2	539.37	9.2	542.06	538.00	-5.1	37,822	-0.01%
2022/04/28	36.3	527.98	1.2	530.87	531.00	35.2	38,037	0.09%
2022/04/27	55.4	529.48	11	528.64	526.00	44.4	38,056	0.12%
2022/04/26	19.1	546.74	14	547.79	546.00	5.1	37,799	0.01%
2022/04/25	32.6	548.03	8	547.75	547.00	24.6	37,929	0.06%
2022/04/22	23.7	558.13	3	558.68	558.00	20.7	38,201	0.05%
2022/04/21	13.4	567.46	3.1	569.93	565.00	10.3	39,298	0.03%
2022/04/20	11.5	564.07	7.2	567.32	570.00	4.2	39,626	0.01%
2022/04/19	10.7	563.64	4.1	567.98	565.00	6.6	39,813	0.02%
2022/04/18	5.4	561.15	0.1	562.00	561.00	5.3	40,089	0.01%
2022/04/15	31.3	562.62	1	562.02	562.00	30.3	40,464	0.07%
2022/04/14	3.1	576.64	7	575.29	573.00	-3.9	40,632	-0.01%
2022/04/13	2.3	570.98	23.3	571.00	573.00	-21	41,201	-0.05%
2022/04/12	6.6	556.86	1.2	553.81	557.00	5.5	41,763	0.01%
2022/04/11	36.3	560.78	3.1	561.33	558.00	33.3	42,575	0.08%
2022/04/08	12.6	567.88	11	567.18	567.00	1.6	43,114	0.00%
2022/04/07	28.7	569.57	1	570.00	566.00	27.7	42,975	0.06%
2022/04/06	14.5	577.78	0	579.11	578.00	14.4	42,670	0.03%
2022/04/01	15.6	585.60	0	586.00	589.00	15.6	42,608	0.04%
2022/03/31	3.1	595.72	14	596.93	597.00	-10.9	42,383	-0.03%
2022/03/30	1.1	598.04	18.4	598.97	600.00	-17.3	42,190	-0.04%
2022/03/29	2.3	586.23	2	588.49	589.00	0.3	41,780	0.00%
2022/03/28	19.7	583.58	4	584.75	584.00	15.7	41,696	0.04%
2022/03/25	2.2	595.50	11.8	596.13	598.00	-9.5	41,541	-0.02%
2022/03/24	2.3	588.71	5.1	588.24	591.00	-2.8	41,462	-0.01%
2022/03/23	0.2	588.92	12.4	589.11	590.00	-12.2	41,530	-0.03%
2022/03/22	1.1	582.11	1.2	582.44	583.00	-0.1	41,462	0.00%
2022/03/21	12.6	584.94	6.1	587.31	586.00	6.5	41,489	0.02%
2022/03/18	9.3	579.63	5.1	579.18	581.00	4.2	41,509	0.01%
2022/03/17	3.4	579.95	50.4	578.71	582.00	-47	41,034	-0.11%
2022/03/16	17	557.42	2.1	558.67	558.00	14.9	40,193	0.04%
2022/03/15	74.2	559.63	9.1	560.45	558.00	65.1	39,654	0.16%
2022/03/14	24.8	574.68	6	574.83	572.00	18.8	38,771	0.05%
2022/03/11	18.4	576.51	4	579.50	575.00	14.4	38,519	0.04%
2022/03/10	12.2	586.52	19.5	586.51	587.00	-7.3	38,267	-0.02%
2022/03/09	24.7	570.10	5	570.00	568.00	19.7	37,892	0.05%
2022/03/08	46.2	564.82	20.1	565.65	563.00	26.1	37,776	0.07%
2022/03/07	60.9	577.84	17	577.01	576.00	43.9	36,818	0.12%
2022/03/04	37.8	595.34	4	595.76	595.00	33.8	36,413	0.09%
2022/03/03	5.8	602.20	0.1	603.09	602.00	5.8	35,872	0.02%
2022/03/02	25.5	601.67	1	601.01	601.00	24.5	35,752	0.07%
2022/03/01	26.5	602.88	9	606.89	604.00	17.5	35,275	0.05%
2022/02/25	32.4	604.52	9	604.90	604.00	23.3	34,503	0.07%
2022/02/24	67.5	612.70	12.7	610.83	604.00	54.9	33,345	0.16%
2022/02/23	20.6	624.69	1	628.00	625.00	19.6	32,459	0.06%
2022/02/22	16	627.65	0	0.00	627.00	16	32,519	0.05%
2022/02/21	14.5	633.11	1	633.04	632.00	13.5	32,286	0.04%
2022/02/18	10.1	637.42	2	637.50	637.00	8.1	32,218	0.03%
2022/02/17	1.5	644.35	3	643.68	645.00	-1.5	32,220	0.00%
2022/02/16	6.3	643.06	12	643.58	646.00	-5.8	32,177	-0.02%
2022/02/15	10.3	634.73	2.1	635.12	633.00	8.2	32,021	0.03%
2022/02/14	12.6	636.34	6.3	636.75	637.00	6.4	31,963	0.02%
2022/02/11	2.5	646.14	1.1	648.00	650.00	1.4	31,766	0.00%
2022/02/10	4	640.56	14.1	643.45	649.00	-10.1	31,980	-0.03%
2022/02/09	3.5	633.32	6.2	632.35	633.00	-2.7	31,733	-0.01%
2022/02/08	15.5	631.97	6	641.00	628.00	9.5	31,787	0.03%
2022/02/07	18.8	636.34	12.2	636.58	635.00	6.5	31,425	0.02%
2022/01/26	11.3	637.06	5.3	636.17	636.00	6	30,649	0.02%
2022/01/25	38.2	641.10	32	639.91	641.00	6.1	30,403	0.02%
2022/01/24	7.6	640.77	12.5	647.83	653.00	-5	29,800	-0.02%
2022/01/21	40	641.97	3	641.34	641.00	37	29,444	0.13%
2022/01/20	42.8	649.40	3.1	653.03	651.00	39.6	28,894	0.14%
2022/01/19	7.5	653.64	16.2	654.00	654.00	-8.6	28,369	-0.03%
2022/01/18	25.8	670.17	6.1	669.61	662.00	19.8	28,030	0.07%
2022/01/17	3.2	682.36	20.7	683.39	683.00	-17.5	27,585	-0.06%
2022/01/14	24.3	668.06	50.5	669.72	672.00	-26.2	26,825	-0.10%
2022/01/13	6.4	658.11	11.9	659.41	661.00	-5.5	25,511	-0.02%
2022/01/12	7.3	653.78	61.5	654.67	660.00	-54.2	25,150	-0.22%
2022/01/11	10	643.42	6.5	646.65	651.00	3.5	24,793	0.01%
2022/01/10	8.1	632.22	8.7	637.58	643.00	-0.6	24,559	0.00%
2022/01/07	12.3	637.42	7.1	637.71	634.00	5.2	24,807	0.02%
2022/01/06	11.8	639.22	10.1	641.42	644.00	1.8	24,402	0.01%
2022/01/05	13.2	650.38	13.2	660.98	650.00	-0.1	23,830	0.00%
2022/01/04	14.7	651.89	44.5	651.20	656.00	-29.8	23,113	-0.13%
2022/01/03	8	627.88	71.6	627.83	631.00	-63.6	22,096	-0.29%
2021/12/30	8.1	617.49	1	618.99	615.00	7.1	21,411	0.03%
2021/12/29	1.1	617.85	11.2	617.26	616.00	-10.1	21,625	-0.05%
2021/12/28	0	613.12	15.8	614.24	615.00	-15.8	21,780	-0.07%
2021/12/27	1.1	607.80	3.1	608.98	606.00	-1.9	21,565	-0.01%
2021/12/24	0	604.13	4	606.49	604.00	-4	21,905	-0.02%
2021/12/23	0	604.00	10.1	605.19	606.00	-10	22,229	-0.05%
2021/12/22	0.2	599.31	1	600.00	600.00	-0.8	22,772	0.00%
2021/12/21	3.1	599.96	0	0.00	597.00	3.1	22,887	0.01%
2021/12/20	4.5	598.81	0.1	602.33	598.00	4.4	22,928	0.02%
2021/12/17	1	602.96	2.1	603.95	607.00	-1	22,850	0.00%
2021/12/16	0.2	602.81	11	603.18	605.00	-10.8	22,810	-0.05%
2021/12/15	13.5	599.08	0	601.00	600.00	13.5	23,123	0.06%
2021/12/14	9.2	597.91	4	598.00	599.00	5.2	23,438	0.02%
2021/12/13	3	601.03	0	606.00	601.00	3	23,437	0.01%
2021/12/10	0.2	604.47	0.1	604.33	605.00	0.1	23,532	0.00%
2021/12/09	0	606.00	1.3	603.12	608.00	-1.2	23,598	-0.01%
2021/12/08	3	605.67	2	609.50	602.00	1	23,667	0.00%
2021/12/07	1.5	599.98	0.1	602.00	607.00	1.4	23,591	0.01%
2021/12/06	6.1	601.19	1.5	602.68	600.00	4.6	23,593	0.02%
2021/12/03	6.1	607.18	1.1	608.12	608.00	5	23,830	0.02%
2021/12/02	3.1	609.68	25.8	611.02	615.00	-22.7	23,887	-0.10%
2021/12/01	0.1	596.97	1	597.98	600.00	-0.9	24,062	0.00%
2021/11/30	2.2	595.05	1	598.98	596.00	1.2	24,563	0.01%
2021/11/29	2.2	595.00	5.1	594.00	593.00	-2.9	23,931	-0.01%
2021/11/26	18.7	595.38	0.1	596.00	596.00	18.6	24,042	0.08%
2021/11/25	2.4	602.88	1.3	604.38	603.00	1.1	24,477	0.00%
2021/11/24	6.8	605.71	1.1	603.46	603.00	5.7	24,888	0.02%
2021/11/23	14.1	612.71	0.1	611.24	612.00	14	24,999	0.06%
2021/11/22	12.1	615.08	4	617.99	615.00	8.1	25,405	0.03%
2021/11/19	31	621.86	44.4	619.75	618.00	-13.3	25,525	-0.05%
2021/11/18	1.1	608.12	4.3	612.52	613.00	-3.2	25,347	-0.01%
2021/11/17	0.2	609.19	1	614.99	610.00	-0.8	25,574	0.00%
2021/11/16	10	610.00	4.1	610.68	610.00	5.9	26,005	0.02%
2021/11/15	3.1	608.61	4	609.25	608.00	-0.9	26,303	0.00%
2021/11/12	17.1	603.53	5.4	608.77	604.00	11.7	26,772	0.04%
2021/11/11	7.1	602.86	3.2	603.91	606.00	3.9	27,033	0.01%
2021/11/10	6	610.00	7.5	610.13	612.00	-1.5	27,047	-0.01%
2021/11/09	2.1	612.48	22.7	612.53	611.00	-20.6	27,155	-0.08%
2021/11/08	0.1	600.00	11.1	601.08	602.00	-11	26,754	-0.04%
2021/11/05	1.1	596.12	27.8	598.50	600.00	-26.8	26,758	-0.10%
2021/11/04	6.4	586.02	3.1	588.97	587.00	3.3	26,490	0.01%
2021/11/03	0	592.00	0.1	592.00	592.00	-0.1	26,481	0.00%
2021/11/02	2	591.99	3.1	592.01	592.00	-1.1	26,538	0.00%
2021/11/01	1.4	590.11	0.1	591.00	590.00	1.2	26,537	0.00%
2021/10/29	8.4	590.48	0	591.00	590.00	8.4	26,607	0.03%
2021/10/28	23.2	593.40	0	0.00	595.00	23.2	26,557	0.09%
2021/10/27	1.3	596.11	0	597.88	599.00	1.2	26,672	0.00%
2021/10/26	8.2	595.28	11.1	598.17	599.00	-2.9	26,739	-0.01%
2021/10/25	9.1	592.12	0.1	593.58	593.00	9	26,792	0.03%
2021/10/22	2.3	595.52	9.1	598.22	600.00	-6.7	27,115	-0.02%
2021/10/21	1	596.13	2	601.97	596.00	-1	27,178	0.00%
2021/10/20	2.3	598.97	1	603.80	598.00	1.2	27,268	0.00%
2021/10/19	0	598.00	12.3	599.33	600.00	-12.2	27,250	-0.04%
2021/10/18	10.4	594.18	4.2	595.34	590.00	6.3	27,394	0.02%
2021/10/15	7.5	596.03	65.3	595.17	600.00	-57.9	27,505	-0.21%
2021/10/14	0.1	574.98	4.1	575.02	573.00	-4	26,875	-0.01%
2021/10/13	4.2	571.54	5.1	571.22	571.00	-0.9	27,320	0.00%
2021/10/12	10.4	567.41	6	571.33	575.00	4.4	27,970	0.02%
2021/10/08	5.3	577.33	3	580.67	575.00	2.3	27,894	0.01%
2021/10/07	11.4	577.71	5.2	580.19	580.00	6.2	28,229	0.02%
2021/10/06	9.8	569.50	3	568.67	571.00	6.8	28,639	0.02%
2021/10/05	9.1	563.66	8.1	561.06	572.00	1	28,619	0.00%
2021/10/04	9.4	571.13	5.1	571.01	572.00	4.4	28,539	0.02%
2021/10/01	14.1	572.77	2	574.00	574.00	12.1	28,542	0.04%
2021/09/30	5.3	579.08	6.8	579.87	580.00	-1.5	28,214	-0.01%
2021/09/29	31.5	579.77	24	579.46	580.00	7.5	27,922	0.03%
2021/09/28	4.4	592.96	0.1	596.00	594.00	4.3	27,582	0.02%
2021/09/27	3.3	595.13	4	600.24	602.00	-0.7	27,608	0.00%
2021/09/24	0.4	597.24	6	597.33	598.00	-5.6	27,588	-0.02%
2021/09/23	7.3	589.47	1	591.00	588.00	6.3	27,724	0.02%
2021/09/22	19.7	586.36	3	586.00	586.00	16.7	27,840	0.06%
2021/09/17	3	599.67	7.7	606.84	600.00	-4.7	27,413	-0.02%
2021/09/16	3.9	600.80	1.1	599.39	600.00	2.8	27,048	0.01%
2021/09/15	12.4	608.31	6.1	608.36	607.00	6.3	26,949	0.02%
2021/09/14	4.1	613.76	1.5	613.74	613.00	2.6	27,131	0.01%
2021/09/13	12.8	615.57	2.4	616.54	615.00	10.4	27,354	0.04%
2021/09/10	2.4	619.70	1.4	620.95	622.00	0.9	27,838	0.00%
2021/09/09	4.2	614.38	2.3	617.61	619.00	1.9	28,111	0.01%
2021/09/08	7.3	615.10	14.3	619.49	619.00	-7	28,180	-0.02%
2021/09/07	5.3	626.84	4.7	626.65	623.00	0.5	27,980	0.00%
2021/09/06	7.4	631.07	46.1	629.60	631.00	-38.8	27,971	-0.14%
2021/09/03	2.1	614.65	31	618.07	620.00	-28.9	27,449	-0.11%
2021/09/02	6	613.99	25.6	612.67	607.00	-19.5	27,066	-0.07%
2021/09/01	2.1	611.86	6.1	612.79	613.00	-4	26,999	-0.01%
2021/08/31	6	600.87	20.6	609.26	614.00	-14.6	26,721	-0.05%
2021/08/30	0.1	602.00	31.4	601.26	605.00	-31.3	26,128	-0.12%
2021/08/27	1	597.00	14.9	596.65	599.00	-13.8	25,782	-0.05%
2021/08/26	28.7	595.86	19.3	595.96	594.00	9.4	25,682	0.04%
2021/08/25	30.2	583.00	21.5	581.38	585.00	8.7	25,316	0.03%
2021/08/24	4.4	573.05	4.2	573.76	572.00	0.2	25,155	0.00%
2021/08/23	1.7	569.27	34.4	568.03	566.00	-32.7	25,251	-0.13%
2021/08/20	31.9	559.20	26.5	557.05	552.00	5.4	25,175	0.02%
2021/08/19	43.8	565.70	27.7	561.35	559.00	16.1	25,451	0.06%
2021/08/18	21.2	570.32	4.2	572.50	574.00	17	25,116	0.07%
2021/08/17	2.1	580.01	1.7	580.27	580.00	0.4	24,938	0.00%
2021/08/16	1.2	580.54	0.6	581.17	584.00	0.5	24,674	0.00%
2021/08/13	10.3	579.86	2.2	580.55	581.00	8.1	24,808	0.03%
2021/08/12	3.3	585.39	2.3	585.62	586.00	1	24,928	0.00%
2021/08/11	0.2	587.42	3.2	589.85	590.00	-3	25,152	-0.01%
2021/08/10	1.3	590.66	2.2	592.85	591.00	-0.9	25,546	0.00%
2021/08/09	2.2	584.36	2.1	586.14	595.00	0.1	26,196	0.00%
2021/08/06	8.3	589.72	3.3	591.22	591.00	5	26,530	0.02%
2021/08/05	1.1	595.94	9.1	596.54	596.00	-8	27,414	-0.03%
2021/08/04	2	595.50	16.8	595.41	596.00	-14.8	29,354	-0.05%
2021/08/03	0.2	591.53	8	592.87	594.00	-7.8	30,002	-0.03%
2021/08/02	0.3	586.49	16	586.38	590.00	-15.7	29,962	-0.05%
2021/07/30	2.4	580.21	2.2	581.00	580.00	0.2	30,038	0.00%
2021/07/29	1.5	578.34	1	578.01	583.00	0.5	30,233	0.00%
2021/07/28	15.2	574.73	3.4	577.41	579.00	11.7	30,333	0.04%
2021/07/27	7.5	580.83	7	581.01	580.00	0.5	30,401	0.00%
2021/07/26	8.4	581.82	4	587.50	580.00	4.4	30,799	0.01%
2021/07/23	11.2	584.60	2.1	586.01	585.00	9.2	30,969	0.03%
2021/07/22	2.2	592.31	13.3	592.15	591.00	-11.1	31,114	-0.04%
2021/07/21	19.5	584.10	19.6	582.76	585.00	-0.1	31,118	0.00%
2021/07/20	9.6	581.96	40.3	579.59	581.00	-30.7	31,202	-0.10%
2021/07/19	24.3	581.28	0.6	581.84	582.00	23.7	31,407	0.08%
2021/07/16	70.1	591.11	8.1	591.74	589.00	61.9	31,294	0.20%
2021/07/15	6.6	611.66	9.2	612.64	614.00	-2.6	30,968	-0.01%
2021/07/14	9.5	611.35	23.3	612.59	613.00	-13.9	31,179	-0.04%
2021/07/13	4.1	606.24	51.3	603.66	607.00	-47.2	30,943	-0.15%
2021/07/12	1.5	593.20	16.2	594.50	593.00	-14.7	30,876	-0.05%
2021/07/09	25.7	581.67	4	584.45	584.00	21.7	30,911	0.07%
2021/07/08	19.7	588.93	0.1	589.99	588.00	19.6	30,928	0.06%
2021/07/07	3.5	590.08	9.1	590.46	594.00	-5.6	31,008	-0.02%
2021/07/06	1.6	590.00	3.2	591.33	592.00	-1.7	31,101	-0.01%
2021/07/05	3.3	591.45	4	595.25	591.00	-0.7	31,340	0.00%
2021/07/02	10.9	588.95	1.3	589.23	588.00	9.6	31,258	0.03%
2021/07/01	4.3	592.26	17.1	592.42	593.00	-12.8	31,362	-0.04%
2021/06/30	0.2	595.52	8	598.04	595.00	-7.9	31,667	-0.02%
2021/06/29	14.1	593.50	38.2	595.07	595.00	-24.1	31,970	-0.08%
2021/06/28	11.5	587.06	1	586.00	590.00	10.5	32,137	0.03%
2021/06/25	0.1	591.19	4.1	593.22	591.00	-4	32,438	-0.01%
2021/06/24	16.2	591.56	3.2	595.19	590.00	13	32,754	0.04%
2021/06/23	0.1	593.14	20.6	592.44	595.00	-20.4	33,092	-0.06%
2021/06/22	15	580.92	1.6	583.00	578.00	13.3	33,647	0.04%
2021/06/21	34.2	586.50	1.1	588.64	583.00	33.1	34,968	0.09%
2021/06/18	3.3	603.62	0.9	603.00	603.00	2.3	34,720	0.01%
2021/06/17	4.9	600.25	3.4	600.85	606.00	1.5	34,743	0.00%
2021/06/16	8.2	606.24	3.1	606.32	605.00	5	35,540	0.01%
2021/06/15	5.4	606.58	11.4	608.05	609.00	-6	35,598	-0.02%
2021/06/11	1.2	601.74	13.2	601.67	602.00	-12.1	35,823	-0.03%
2021/06/10	10.2	590.10	19.2	594.70	599.00	-9	36,035	-0.02%
2021/06/09	9	584.04	1	585.00	586.00	8	36,016	0.02%
2021/06/08	1.1	591.01	2.1	591.00	589.00	-0.9	36,234	0.00%
2021/06/07	4.4	591.01	11.1	590.92	592.00	-6.7	36,918	-0.02%
2021/06/04	6.4	591.48	0.6	593.30	595.00	5.8	37,301	0.02%
2021/06/03	3.1	597.01	2.3	599.64	596.00	0.8	38,183	0.00%
2021/06/02	0.1	595.32	3.6	595.81	595.00	-3.4	38,551	-0.01%
2021/06/01	3.1	596.36	3	596.99	598.00	0.1	39,517	0.00%
2021/05/31	0.3	594.64	25.7	595.84	597.00	-25.4	40,346	-0.06%
2021/05/28	1.1	587.13	15	587.96	590.00	-13.9	40,639	-0.03%
2021/05/27	15.6	575.21	0	578.00	582.00	15.6	41,053	0.04%
2021/05/26	4.3	584.98	7.4	584.28	585.00	-3.1	41,879	-0.01%
2021/05/25	1.3	577.63	24.6	581.95	583.00	-23.3	42,287	-0.06%
2021/05/24	1.1	567.35	0	0.00	568.00	1.1	42,837	0.00%
2021/05/21	4	570.27	6.2	572.93	573.00	-2.1	43,410	0.00%
2021/05/20	6.4	562.92	28.2	565.64	567.00	-21.9	43,561	-0.05%
2021/05/19	4.4	566.89	8.1	569.37	567.00	-3.7	43,903	-0.01%
2021/05/18	27.4	562.53	24.9	567.63	572.00	2.4	44,304	0.01%
2021/05/17	9.5	548.53	34.4	547.76	549.00	-24.9	45,369	-0.05%
2021/05/14	4.8	554.55	16.2	555.15	557.00	-11.4	45,319	-0.03%
2021/05/13	30	553.44	24.4	549.11	547.00	5.6	45,467	0.01%
2021/05/12	42.9	550.61	101.6	559.42	560.00	-58.7	45,166	-0.13%	大賣/
2021/05/11	41.9	574.70	17.5	572.57	571.00	24.4	44,280	0.06%
2021/05/10	9.5	589.72	1.5	595.00	589.00	8	44,416	0.02%
2021/05/07	4.9	595.53	14.2	598.15	599.00	-9.3	45,584	-0.02%
2021/05/06	14	583.72	3	583.39	587.00	11	46,722	0.02%
2021/05/05	16.9	586.88	4.1	587.79	585.00	12.8	47,208	0.03%
2021/05/04	15.4	588.02	29	588.18	591.00	-13.6	48,387	-0.03%
2021/05/03	52.3	591.08	9.1	590.02	588.00	43.2	49,264	0.09%
2021/04/29	13.3	601.63	91.2	604.25	600.00	-77.9	50,651	-0.15%
2021/04/28	20.8	603.22	14.4	602.92	602.00	6.4	51,603	0.01%
2021/04/27	2.1	608.18	16.9	608.62	610.00	-14.9	52,569	-0.03%
2021/04/26	5.4	605.19	16.5	607.10	610.00	-11.2	52,974	-0.02%
2021/04/23	9.2	596.89	13.9	597.75	602.00	-4.7	53,221	-0.01%
2021/04/22	14.6	594.54	13.2	593.62	591.00	1.4	54,289	0.00%
2021/04/21	26.5	594.76	2	592.11	592.00	24.5	54,977	0.04%
2021/04/20	24.1	598.66	4.2	599.81	602.00	19.9	55,381	0.04%
2021/04/19	18.7	603.14	7.4	603.42	603.00	11.4	55,639	0.02%
2021/04/16	54	606.48	8.2	608.85	610.00	45.8	56,050	0.08%
2021/04/15	1.3	612.86	25.1	615.99	619.00	-23.7	56,233	-0.04%
2021/04/14	12.5	602.60	24	602.04	612.00	-11.5	56,528	-0.02%
2021/04/13	13.5	607.33	5.2	608.65	605.00	8.3	56,911	0.01%
2021/04/12	18.5	608.22	15.1	608.94	605.00	3.3	57,051	0.01%
2021/04/09	7.1	611.42	13.5	612.14	610.00	-6.3	57,321	-0.01%
2021/04/08	12.1	607.25	12.9	609.32	613.00	-0.7	57,365	0.00%
2021/04/07	13.1	611.37	16.2	609.99	610.00	-3.1	57,737	-0.01%
2021/04/06	7.5	611.73	22.1	611.77	610.00	-14.6	57,660	-0.03%
2021/04/01	0.4	598.69	33.3	598.83	602.00	-32.9	57,368	-0.06%
2021/03/31	18.6	590.42	20	591.65	587.00	-1.5	56,856	0.00%
2021/03/30	33.8	596.07	14	596.76	597.00	19.9	56,461	0.04%
2021/03/29	26.7	598.34	36.1	599.19	599.00	-9.4	56,211	-0.02%
2021/03/26	8.9	587.67	17.2	586.39	590.00	-8.3	55,953	-0.01%
2021/03/25	41.6	573.53	36.5	573.57	575.00	5.1	55,920	0.01%
2021/03/24	98.9	577.42	27	577.70	576.00	71.9	55,457	0.13%
2021/03/23	12.2	598.70	4	596.77	594.00	8.2	54,309	0.02%
2021/03/22	7.7	590.33	8.6	592.36	593.00	-0.9	54,686	0.00%
2021/03/19	46.4	592.95	38	592.79	591.00	8.4	54,782	0.02%
2021/03/18	15.2	604.60	46	604.94	602.00	-30.8	54,107	-0.06%
2021/03/17	33.8	606.62	11.2	606.25	604.00	22.6	54,378	0.04%
2021/03/16	14.3	608.98	9	612.11	613.00	5.3	54,428	0.01%
2021/03/15	33.5	610.76	15.3	610.54	611.00	18.2	54,533	0.03%
2021/03/12	52.7	613.46	18.5	612.81	614.00	34.2	54,756	0.06%
2021/03/11	25.5	598.83	24.4	606.55	609.00	1.1	54,940	0.00%
2021/03/10	52.9	598.66	18.7	595.60	597.00	34.2	54,886	0.06%
2021/03/09	22.1	589.37	17.4	591.53	595.00	4.7	54,812	0.01%
2021/03/08	35.7	603.11	5.3	604.20	598.00	30.4	54,509	0.06%
2021/03/05	34.6	592.61	37	594.84	601.00	-2.4	54,407	0.00%
2021/03/04	47.2	605.25	8.1	602.45	601.00	39.1	55,072	0.07%
2021/03/03	8.8	608.57	16.3	612.66	622.00	-7.5	54,495	-0.01%
2021/03/02	13.7	614.76	9.4	617.74	609.00	4.3	54,173	0.01%
2021/02/26	114.4	611.92	26.3	610.62	606.00	88.1	53,964	0.16%	大買/
2021/02/25	6.3	631.21	11.5	632.22	635.00	-5.2	52,692	-0.01%
2021/02/24	50.4	630.55	30.2	630.02	625.00	20.3	52,607	0.04%
2021/02/23	25.3	638.25	30.1	639.21	641.00	-4.7	52,044	-0.01%
2021/02/22	16.6	655.44	16.2	654.42	650.00	0.4	51,947	0.00%
2021/02/19	61.3	652.09	18.7	652.62	652.00	42.5	52,176	0.08%
2021/02/18	15.1	660.76	14.4	659.81	660.00	0.7	52,545	0.00%
2021/02/17	21.9	664.48	62.6	663.34	663.00	-40.7	53,026	-0.08%
2021/02/05	17.5	635.10	27.3	637.12	632.00	-9.7	51,751	-0.02%
2021/02/04	23.3	623.89	10.2	626.90	627.00	13.2	51,532	0.03%
2021/02/03	17.1	635.55	22.2	635.25	630.00	-5.1	51,372	-0.01%
2021/02/02	36.3	628.86	50.8	631.75	632.00	-14.6	51,141	-0.03%
2021/02/01	24.6	600.34	24.6	601.17	611.00	-0.1	50,489	0.00%
2021/01/29	53.1	605.56	33	605.84	591.00	20	49,869	0.04%
2021/01/28	58.7	600.96	52.5	602.17	601.00	6.1	48,943	0.01%
2021/01/27	40.4	618.22	42.1	618.09	615.00	-1.8	47,962	0.00%
2021/01/26	49.3	625.79	29.8	621.95	617.00	19.5	47,470	0.04%
2021/01/25	55	637.31	34.4	635.23	633.00	20.6	46,362	0.04%
2021/01/22	135.7	656.34	40.2	653.28	649.00	95.5	45,606	0.21%	大買/
2021/01/21	40.2	658.74	26.9	666.13	673.00	13.3	44,212	0.03%
2021/01/20	34	640.33	9.7	642.77	647.00	24.3	43,140	0.06%
2021/01/19	23.4	620.10	38.6	620.64	627.00	-15.1	42,109	-0.04%
2021/01/18	16.2	602.38	26.7	604.50	607.00	-10.5	41,518	-0.03%
2021/01/15	20.8	610.04	35.1	615.04	601.00	-14.2	41,069	-0.03%
2021/01/14	74.5	592.17	9.1	592.70	592.00	65.4	39,930	0.16%
2021/01/13	18.3	597.67	24.3	599.58	605.00	-6	39,145	-0.02%
2021/01/12	44.8	586.43	19.9	591.08	591.00	24.9	38,521	0.06%
2021/01/11	28	576.62	21.1	579.48	584.00	6.9	38,259	0.02%
2021/01/08	32.6	575.23	5.3	578.06	580.00	27.4	38,224	0.07%
2021/01/07	7.7	561.26	19.8	559.61	565.00	-12.1	38,028	-0.03%
2021/01/06	36.2	548.87	10.3	552.37	549.00	26	37,855	0.07%
2021/01/05	21.9	537.19	21.4	541.56	542.00	0.5	37,732	0.00%
2021/01/04	21.3	535.02	20.5	538.48	536.00	0.8	38,236	0.00%
2020/12/31	11.8	526.96	39.6	528.06	530.00	-27.8	38,602	-0.07%
2020/12/30	5.3	518.74	37	519.89	525.00	-31.7	38,818	-0.08%
2020/12/29	12.2	514.26	2.1	514.94	515.00	10.1	38,642	0.03%
2020/12/28	1.9	512.07	5.2	513.42	515.00	-3.4	38,859	-0.01%
2020/12/25	9.2	511.36	5.1	512.82	511.00	4.1	38,996	0.01%
2020/12/24	29.3	510.11	8.2	510.01	510.00	21.2	39,326	0.05%
2020/12/23	2.7	508.50	28.1	507.65	509.00	-25.4	39,646	-0.06%
2020/12/22	9.7	511.53	12.1	509.18	509.00	-2.4	39,989	-0.01%
2020/12/21	11.7	515.08	10	514.40	516.00	1.7	40,943	0.00%
2020/12/18	2.2	508.67	8	508.63	510.00	-5.8	41,123	-0.01%
2020/12/17	13.5	508.16	13	511.61	508.00	0.5	41,059	0.00%
2020/12/16	8.1	512.15	10.2	513.31	512.00	-2.1	41,077	-0.01%
2020/12/15	17.6	506.33	5.1	504.61	504.00	12.6	41,083	0.03%
2020/12/14	37.6	509.87	7.1	509.58	508.00	30.6	41,120	0.07%
2020/12/11	38.3	511.66	14	510.14	516.00	24.3	41,686	0.06%
2020/12/10	32.7	511.77	1.1	513.91	512.00	31.6	41,575	0.08%
2020/12/09	38.3	521.21	14.1	522.64	520.00	24.3	41,518	0.06%
2020/12/08	11	517.17	51.1	516.24	524.00	-40.1	41,368	-0.10%
2020/12/07	11.4	510.11	13.1	510.09	514.00	-1.6	41,273	0.00%
2020/12/04	7.5	501.61	26	502.35	503.00	-18.5	41,210	-0.04%
2020/12/03	5.6	496.99	2	499.00	497.00	3.6	40,753	0.01%
2020/12/02	3.2	496.03	16	497.91	499.00	-12.8	40,690	-0.03%
2020/12/01	4.6	488.60	10	488.15	490.00	-5.4	40,613	-0.01%
2020/11/30	30.6	485.85	14	487.50	480.50	16.6	40,578	0.04%
2020/11/27	17	487.82	4	489.00	489.00	13	39,162	0.03%
2020/11/26	7.3	489.90	5.1	490.51	489.00	2.2	39,236	0.01%
2020/11/25	26.7	488.36	3	491.67	487.00	23.7	40,109	0.06%
2020/11/24	15.7	493.44	5	494.00	492.00	10.7	40,365	0.03%
2020/11/23	5.3	494.76	15	495.70	496.50	-9.7	40,657	-0.02%
2020/11/20	21.5	487.56	6.2	488.07	488.00	15.3	40,675	0.04%
2020/11/19	22	491.54	3.2	493.80	490.00	18.8	40,736	0.05%
2020/11/18	18.4	491.45	21	494.90	497.00	-2.6	40,806	-0.01%
2020/11/17	54.4	496.82	20.4	495.19	485.50	34	40,662	0.08%
2020/11/16	5.6	474.01	30.6	476.65	484.00	-25	40,705	-0.06%
2020/11/13	0.3	459.57	5	460.00	462.00	-4.7	39,864	-0.01%
2020/11/12	7.4	459.78	10.1	462.09	458.00	-2.8	40,040	-0.01%
2020/11/11	2.3	451.52	32.1	455.75	457.00	-29.8	39,939	-0.07%
2020/11/10	34.3	451.97	5	451.00	451.00	29.3	39,717	0.07%
2020/11/09	3.4	457.62	32.6	458.63	458.50	-29.2	39,875	-0.07%
2020/11/06	3.1	453.62	10.2	453.44	452.50	-7.1	40,088	-0.02%
2020/11/05	3.3	448.48	37	448.65	451.00	-33.7	40,159	-0.08%
2020/11/04	5.3	445.92	20.4	448.55	450.00	-15.1	40,178	-0.04%
2020/11/03	25.2	439.52	3.1	440.34	441.00	22.1	40,162	0.06%
2020/11/02	13.2	431.05	27	431.46	435.50	-13.8	40,339	-0.03%
2020/10/30	25.2	434.67	13.1	433.93	432.00	12.2	40,567	0.03%
2020/10/29	26.1	436.80	12	437.96	437.00	14.1	40,460	0.03%
2020/10/28	16.9	444.54	3	443.67	444.00	13.9	41,043	0.03%
2020/10/27	12.5	446.92	5	447.01	447.00	7.5	41,462	0.02%
2020/10/26	11.3	450.74	2	452.75	450.00	9.3	42,280	0.02%
2020/10/23	18	455.00	1	452.00	452.00	17	43,453	0.04%
2020/10/22	5	450.71	4	452.00	455.00	1	45,906	0.00%
2020/10/21	10	451.50	5.1	453.41	453.00	4.9	47,165	0.01%
2020/10/20	8	453.94	0	0.00	451.00	8	48,141	0.02%
2020/10/19	7.2	455.35	14	454.33	457.50	-6.8	48,474	-0.01%
2020/10/16	18.1	451.71	21.2	451.87	449.00	-3.1	48,628	-0.01%
2020/10/15	32.1	453.28	9.2	452.85	453.00	23	48,917	0.05%
2020/10/14	13.3	458.49	3	457.67	459.00	10.3	48,833	0.02%
2020/10/13	1.1	460.18	8.3	459.99	462.00	-7.2	49,248	-0.01%
2020/10/12	2.2	459.50	34.3	459.49	460.00	-32	49,622	-0.06%
2020/10/08	6.2	452.18	36	450.83	453.00	-29.8	49,767	-0.06%
2020/10/07	23	438.22	34	440.22	443.00	-11	49,781	-0.02%
2020/10/06	1.3	438.85	14	439.29	439.50	-12.7	49,865	-0.03%
2020/10/05	16.1	432.82	10.1	435.98	432.50	6	50,282	0.01%
2020/09/30	0	434.00	6.2	433.68	433.00	-6.2	50,324	-0.01%
2020/09/29	17.4	430.53	5	432.90	431.00	12.4	50,380	0.02%
2020/09/28	11.3	428.40	17.3	429.81	431.50	-6.1	50,826	-0.01%
2020/09/25	13	425.00	7	423.71	424.00	6	51,210	0.01%
2020/09/24	88.2	424.99	13	423.58	423.00	75.2	51,452	0.15%
2020/09/23	45.2	434.41	10	434.00	433.50	35.2	50,700	0.07%
2020/09/22	38.1	438.25	16.1	437.35	437.00	22.1	50,432	0.04%
2020/09/21	32.4	443.76	18.1	446.21	440.00	14.3	50,647	0.03%
2020/09/18	10.1	445.71	8	445.44	444.00	2.1	50,933	0.00%
2020/09/17	33	450.08	2.1	453.41	448.50	31	50,962	0.06%
2020/09/16	5.2	458.39	45.7	458.75	458.00	-40.6	50,951	-0.08%
2020/09/15	6.1	443.27	7	443.79	445.00	-0.9	50,504	0.00%
2020/09/14	9.1	438.25	12	440.13	441.00	-2.9	50,656	-0.01%
2020/09/11	7.3	435.00	8	435.57	436.50	-0.8	50,490	0.00%
2020/09/10	4.4	434.19	9	433.33	435.00	-4.6	50,494	-0.01%
2020/09/09	8.2	424.94	10	425.85	427.00	-1.8	50,519	0.00%
2020/09/08	4	430.64	4	430.63	431.00	0	50,694	0.00%
2020/09/07	7.9	428.26	7	428.43	426.00	0.9	51,064	0.00%
2020/09/04	19	429.64	8	428.88	429.00	11	51,367	0.02%
2020/09/03	7.2	434.62	8	438.37	436.00	-0.8	51,266	0.00%
2020/09/02	6.1	433.16	2	440.00	433.00	4.1	51,290	0.01%
2020/09/01	4.1	430.85	1.1	433.82	435.00	2.9	51,547	0.01%
2020/08/31	28.3	432.15	5	433.30	426.50	23.3	51,639	0.05%
2020/08/28	50.1	435.41	17.3	434.33	435.00	32.8	51,059	0.06%
2020/08/27	22	447.95	7	449.79	444.00	15	51,199	0.03%
2020/08/26	12.2	437.39	13	438.89	442.00	-0.8	50,729	0.00%
2020/08/25	7.1	434.38	10	434.25	434.50	-2.9	50,673	-0.01%
2020/08/24	16	429.50	14	430.82	428.00	2	51,403	0.00%
2020/08/21	5	423.50	18.6	423.31	424.50	-13.6	51,070	-0.03%
2020/08/20	34.1	416.99	20	417.93	415.00	14.1	50,767	0.03%
2020/08/19	9.2	429.11	2	431.75	427.50	7.2	50,082	0.01%
2020/08/18	4	434.50	8.1	436.67	433.00	-4	50,005	-0.01%
2020/08/17	2.3	433.00	14.1	431.98	435.00	-11.8	49,980	-0.02%
2020/08/14	2	424.56	1	427.50	427.00	1	49,928	0.00%
2020/08/13	0.1	429.00	20.4	427.38	429.00	-20.2	50,082	-0.04%
2020/08/12	18.4	421.35	15	420.67	419.00	3.4	50,197	0.01%
2020/08/11	19.8	431.45	6	433.50	429.00	13.8	50,744	0.03%
2020/08/10	6.2	432.69	7.4	436.10	435.50	-1.3	50,878	0.00%
2020/08/07	8	430.44	9.1	431.07	433.00	-1	50,848	0.00%
2020/08/06	12.1	434.93	16.2	434.64	435.00	-4.1	50,674	-0.01%
2020/08/05	12	428.25	11.7	428.48	429.00	0.3	50,858	0.00%
2020/08/04	11.1	421.95	7	421.93	425.50	4.1	50,551	0.01%
2020/08/03	28	418.29	2.1	421.41	416.00	26	50,403	0.05%
2020/07/31	11.1	427.92	3.1	428.21	425.50	8	49,593	0.02%
2020/07/30	9.6	432.23	16	433.59	434.00	-6.5	49,333	-0.01%
2020/07/29	52.2	425.06	11.2	425.43	422.00	41	48,572	0.08%
2020/07/28	51.3	452.16	47	452.51	435.00	4.3	48,340	0.01%
2020/07/27	13.1	420.78	104.1	422.72	424.50	-91.1	46,492	-0.20%	大賣/
2020/07/24	15	389.47	27.1	390.83	386.00	-12.1	45,576	-0.03%
2020/07/23	19	380.77	4.1	380.68	381.50	14.9	44,756	0.03%
2020/07/22	9	383.17	5.3	382.35	384.00	3.7	44,645	0.01%
2020/07/21	6	378.19	22	378.80	383.00	-16	44,350	-0.04%
2020/07/20	9.1	367.11	14	367.61	366.00	-4.9	43,940	-0.01%
2020/07/17	15.1	366.84	10.3	365.56	367.00	4.8	43,931	0.01%
2020/07/16	33.1	356.66	21	356.26	357.50	12.1	43,861	0.03%
2020/07/15	12.3	366.83	38.3	363.62	363.00	-26	43,415	-0.06%
2020/07/14	1.1	359.53	34.3	360.55	363.50	-33.2	44,130	-0.08%
2020/07/13	13.5	351.73	12.2	351.60	354.50	1.3	43,900	0.00%
2020/07/10	4.2	348.38	36.1	349.97	348.50	-31.9	44,021	-0.07%
2020/07/09	5	345.40	11	345.86	345.00	-6	43,822	-0.01%
2020/07/08	0	341.00	10	341.85	341.00	-10	43,601	-0.02%
2020/07/07	15.1	340.52	13	342.42	338.50	2.1	43,544	0.00%
2020/07/06	6.2	334.61	35.1	335.17	338.00	-28.9	43,022	-0.07%
2020/07/03	5.1	329.88	30	328.82	329.50	-24.9	42,699	-0.06%
2020/07/02	7	320.72	35	320.89	322.00	-28	42,624	-0.07%
2020/07/01	2.2	317.54	19.1	317.03	317.50	-16.9	42,988	-0.04%
2020/06/30	11.2	312.48	4	313.00	313.00	7.2	43,237	0.02%
2020/06/29	30.3	312.29	3	312.33	312.00	27.3	43,234	0.06%
2020/06/24	14	317.75	17	319.03	317.50	-3	43,110	-0.01%
2020/06/23	6.1	315.43	17	314.09	315.00	-10.9	43,353	-0.03%
2020/06/22	9.2	313.56	1	313.00	312.00	8.2	43,544	0.02%
2020/06/19	4.2	312.85	1	313.00	314.50	3.2	44,245	0.01%
2020/06/18	13.1	313.63	8	313.94	314.50	5.1	44,808	0.01%
2020/06/17	26	314.60	0	0.00	315.00	26	45,596	0.06%
2020/06/16	4.1	315.26	7	315.86	315.00	-2.9	47,647	-0.01%
2020/06/15	57.1	313.59	18	311.80	309.50	39.1	49,714	0.08%
2020/06/12	44.1	315.49	7.2	316.64	316.00	37	50,819	0.07%
2020/06/11	15.2	321.78	34.4	321.15	320.50	-19.2	52,072	-0.04%
2020/06/10	4.1	322.01	16	321.19	322.50	-11.9	52,966	-0.02%
2020/06/09	15	316.10	20.1	318.08	319.00	-5.1	54,797	-0.01%
2020/06/08	44.1	316.50	28	317.21	318.00	16.1	56,080	0.03%
2020/06/05	15.1	309.01	43	310.33	311.50	-27.9	56,277	-0.05%
2020/06/04	4.2	305.05	19	305.11	306.00	-14.8	56,760	-0.03%
2020/06/03	8	299.45	45	299.77	301.00	-37	57,448	-0.06%
2020/06/02	2.2	296.77	9	297.00	296.50	-6.8	57,219	-0.01%
2020/06/01	1.1	296.00	31	295.85	295.50	-29.9	57,437	-0.05%
2020/05/29	37.2	290.74	10	292.00	292.00	27.2	57,556	0.05%
2020/05/28	8.2	296.78	6	296.42	294.00	2.2	57,055	0.00%
2020/05/27	2.1	296.27	14	296.61	296.50	-11.9	57,910	-0.02%
2020/05/26	0	296.00	26	296.12	295.50	-26	58,540	-0.04%
2020/05/25	23.2	290.52	11	291.05	292.00	12.2	58,984	0.02%
2020/05/22	33.3	292.09	6.2	291.65	292.00	27.1	59,140	0.05%
2020/05/21	2.1	295.83	24	297.33	297.50	-21.9	59,165	-0.04%
2020/05/20	2.3	292.29	26.1	292.80	294.00	-23.8	59,029	-0.04%
2020/05/19	17.3	292.57	2	292.25	291.50	15.3	58,934	0.03%
2020/05/18	66.1	291.21	22	290.86	290.00	44.1	58,727	0.08%
2020/05/15	1	297.57	10	297.45	298.00	-9	58,342	-0.02%
2020/05/14	10	293.40	2.1	293.33	293.00	7.9	57,899	0.01%
2020/05/13	15	295.34	1	297.00	297.00	14	57,612	0.02%
2020/05/12	52.2	296.44	1	295.50	295.00	51.2	57,555	0.09%
2020/05/11	10.3	300.79	13.2	300.52	301.00	-2.9	57,315	-0.01%
2020/05/08	8.1	297.20	6	298.58	297.50	2.1	57,295	0.00%
2020/05/07	11	296.78	13.1	298.20	297.50	-2	57,269	0.00%
2020/05/06	9.1	293.70	9	294.00	296.00	0.1	57,288	0.00%
2020/05/05	11.1	295.92	1	297.00	295.50	10.1	57,205	0.02%
2020/05/04	32.2	295.39	1	296.50	295.00	31.2	57,424	0.05%
2020/04/30	6	302.77	16	303.84	304.50	-10	57,096	-0.02%
2020/04/29	2.1	299.05	10	299.85	299.00	-7.9	57,168	-0.01%
2020/04/28	8.2	296.00	2	295.25	296.50	6.2	57,474	0.01%
2020/04/27	6.1	297.80	5	298.00	298.00	1.1	58,939	0.00%
2020/04/24	6.2	294.29	2.1	295.74	294.00	4.1	58,841	0.01%
2020/04/23	16.1	296.41	10	297.00	295.50	6.1	59,274	0.01%
2020/04/22	7.1	292.28	2	290.75	294.00	5.1	59,536	0.01%
2020/04/21	46.5	296.79	10	298.05	295.00	36.5	59,623	0.06%
2020/04/20	9.1	304.56	14	306.07	304.00	-4.9	59,103	-0.01%
2020/04/17	11.3	304.37	108.2	304.46	306.50	-96.9	58,925	-0.16%	大賣/
2020/04/16	24	285.79	14	284.75	286.50	10	57,438	0.02%
2020/04/15	22.3	286.83	3	287.01	287.50	19.3	57,166	0.03%
2020/04/14	6.1	284.68	17	284.12	285.00	-10.9	56,872	-0.02%
2020/04/13	8.1	279.20	3	279.33	278.50	5.1	56,906	0.01%
2020/04/10	35.3	279.98	6	280.83	279.50	29.3	57,291	0.05%
2020/04/09	6.4	284.11	10	284.90	283.00	-3.6	57,534	-0.01%
2020/04/08	3.1	285.00	22	284.61	285.00	-18.9	57,603	-0.03%
2020/04/07	5	282.31	17	283.21	283.00	-12	57,355	-0.02%
2020/04/06	19.1	272.49	22.1	274.14	275.50	-3	56,901	-0.01%
2020/04/01	5	272.40	7	274.21	271.50	-2	56,240	0.00%
2020/03/31	14.5	272.00	7	273.36	274.00	7.5	55,690	0.01%
2020/03/30	28.1	265.60	24	263.98	267.50	4.1	55,081	0.01%
2020/03/27	39.3	279.35	5.1	281.58	273.00	34.2	54,487	0.06%
2020/03/26	11.1	279.01	19	277.89	280.00	-7.9	53,785	-0.01%
2020/03/25	21	277.10	13	278.54	277.00	8	54,341	0.01%
2020/03/24	18.1	271.38	61	269.78	267.50	-42.9	53,932	-0.08%
2020/03/23	40	257.97	19	258.34	255.00	21	53,228	0.04%
2020/03/20	54.4	263.24	60.7	264.37	270.00	-6.3	52,635	-0.01%
2020/03/19	54.2	244.80	161.1	243.65	248.00	-106.9	50,567	-0.21%	大賣/鉅額交易
2020/03/18	118.5	267.43	28	262.84	260.00	90.5	48,859	0.19%	大買/
2020/03/17	61.4	269.68	22	270.09	268.00	39.4	47,783	0.08%
2020/03/16	58.3	281.42	12.3	283.48	276.50	46.1	46,285	0.10%
2020/03/13	66.3	278.10	47	284.39	290.00	19.3	44,900	0.04%
2020/03/12	78.3	292.93	12	294.00	294.00	66.3	42,791	0.15%
2020/03/11	23.2	305.69	14	309.82	302.00	9.2	41,198	0.02%
2020/03/10	46.1	302.54	8	302.96	307.00	38.1	40,739	0.09%
2020/03/09	44.1	307.35	62	307.53	305.50	-17.9	39,966	-0.04%
2020/03/06	52.3	317.53	11	318.95	315.00	41.3	38,915	0.11%
2020/03/05	3.1	323.51	10	324.55	323.00	-6.9	38,459	-0.02%
2020/03/04	5.1	318.25	20	319.73	320.50	-14.9	38,344	-0.04%
2020/03/03	29.1	316.95	12.3	318.00	317.50	16.8	37,946	0.04%
2020/03/02	26.1	310.41	6	311.50	311.00	20.1	37,427	0.05%
2020/02/27	29.1	316.40	3	316.50	316.00	26.1	37,785	0.07%
2020/02/26	17	318.18	4	318.50	318.50	13	37,092	0.04%
2020/02/25	14.2	321.70	22	320.80	322.00	-7.8	36,497	-0.02%
2020/02/24	18.3	320.49	10	320.00	320.00	8.3	36,363	0.02%
2020/02/21	2	323.77	1	323.50	325.00	1	36,043	0.00%
2020/02/20	9.2	326.61	2	327.00	325.50	7.2	36,190	0.02%
2020/02/19	4.1	324.58	4	325.63	326.50	0.1	36,052	0.00%
2020/02/18	47	324.32	17	323.44	322.00	30	35,887	0.08%
2020/02/17	8	331.38	16	331.50	331.50	-8	35,121	-0.02%
2020/02/14	2	336.25	3	335.83	335.00	-1	35,159	0.00%
2020/02/13	2	335.01	0	336.00	335.00	2	35,169	0.01%
2020/02/12	4	334.50	8	335.13	335.00	-4	35,375	-0.01%
2020/02/11	16	330.38	9	331.78	331.50	7	35,176	0.02%
2020/02/10	10	323.86	9	323.67	327.50	1	35,189	0.00%
2020/02/07	10	328.00	2	329.00	328.00	8	35,047	0.02%
2020/02/06	14	330.11	36	329.76	332.50	-22	35,103	-0.06%
2020/02/05	9.4	327.49	13	327.42	327.50	-3.6	35,363	-0.01%
2020/02/04	5	322.13	14	323.00	325.00	-9	35,255	-0.03%
2020/02/03	9.2	314.12	7	314.14	315.00	2.2	35,073	0.01%
2020/01/31	7.1	321.02	13	322.65	320.00	-5.9	34,623	-0.02%
2020/01/30	36.3	321.40	11.1	320.98	316.50	25.2	34,194	0.07%
2020/01/20	13.2	333.56	7	333.14	333.00	6.2	32,441	0.02%
2020/01/17	16	333.25	9	333.06	333.00	7	32,276	0.02%
2020/01/16	34	333.59	4	334.75	334.50	30	31,895	0.09%
2020/01/15	44	341.38	12	340.29	340.00	32	31,453	0.10%
2020/01/14	5	345.10	23.5	345.62	346.00	-18.5	31,096	-0.06%
2020/01/13	6.1	341.83	2	341.25	341.50	4.1	31,170	0.01%
2020/01/10	5	337.40	14	339.89	339.50	-9	31,411	-0.03%
2020/01/09	10.1	336.90	11	336.05	337.50	-1	31,631	0.00%
2020/01/08	12.1	327.86	9	329.22	329.50	3.1	31,778	0.01%
2020/01/07	27.1	329.30	10	329.10	329.50	17.1	31,785	0.05%
2020/01/06	18.3	333.51	0	0.00	332.00	18.3	31,715	0.06%
2020/01/03	13	338.69	19	338.82	339.50	-6	31,540	-0.02%
2020/01/02	1	334.71	28	336.13	339.00	-27	31,430	-0.09%
2019/12/31	5	331.90	5	332.50	331.00	0	31,193	0.00%
2019/12/30	2	336.00	0	0.00	334.50	2	31,399	0.01%
2019/12/27	9	336.78	5	337.60	338.00	4	31,572	0.01%
2019/12/26	1	332.52	0	0.00	333.00	1	31,782	0.00%
2019/12/25	10	333.35	5	333.00	333.00	5	32,786	0.02%
2019/12/24	5	332.90	2	333.50	332.00	3	33,269	0.01%
2019/12/23	19.2	331.06	2	332.78	334.00	17.1	33,544	0.05%
2019/12/20	20.1	330.21	8	330.13	329.00	12.1	33,452	0.04%
2019/12/19	28.2	337.39	27	340.17	335.00	1.2	32,420	0.00%
2019/12/18	6	343.83	3	344.33	344.50	3	31,724	0.01%
2019/12/17	23.1	339.04	24	341.63	345.00	-0.9	31,795	0.00%
2019/12/16	20.5	336.66	2	336.50	336.00	18.5	31,536	0.06%
2019/12/13	26	339.75	25	339.58	339.00	1	31,772	0.00%
2019/12/12	5.1	332.58	15	329.53	331.50	-9.9	31,264	-0.03%
2019/12/11	6	314.76	13	317.50	319.00	-7	30,929	-0.02%
2019/12/10	7	313.07	1.1	314.56	313.50	5.9	30,843	0.02%
2019/12/09	2.1	315.52	5.2	315.81	316.00	-3.1	31,103	-0.01%
2019/12/06	2	313.00	3	312.83	313.00	-1	31,204	0.00%
2019/12/05	6	311.92	8.2	310.85	312.00	-2.2	31,196	-0.01%
2019/12/04	3	304.33	0	0.00	306.00	3	31,045	0.01%
2019/12/03	6	305.75	3	305.50	307.00	3	31,433	0.01%
2019/12/02	6	307.25	4	307.50	307.50	2	31,397	0.01%
2019/11/29	12	306.04	1	306.50	305.00	11	31,426	0.04%
2019/11/28	0.1	310.50	2	310.25	309.50	-1.9	31,154	-0.01%
2019/11/27	0.1	311.00	6.1	309.77	311.00	-6	31,422	-0.02%
2019/11/26	6	307.83	1	310.00	307.00	5	31,441	0.02%
2019/11/25	1	309.50	1	309.99	307.00	0	30,007	0.00%
2019/11/22	3	308.67	0	0.00	309.00	3	30,519	0.01%
2019/11/21	14	308.82	6	308.58	311.00	8	30,634	0.03%
2019/11/20	3.3	312.89	11	313.45	313.50	-7.7	30,402	-0.03%
2019/11/19	3.5	313.43	12.2	313.20	315.00	-8.7	30,394	-0.03%
2019/11/18	4.1	307.74	3.1	309.22	311.00	1	30,206	0.00%
2019/11/15	4	305.76	4	306.38	307.00	0	30,227	0.00%
2019/11/14	3.1	303.52	3	302.83	303.50	0.1	30,148	0.00%
2019/11/13	0	0.00	0	305.00	304.00	0	30,309	0.00%
2019/11/12	5	303.30	0.3	305.50	305.00	4.7	30,466	0.02%
2019/11/11	7.1	301.36	17	302.94	301.00	-9.9	30,761	-0.03%
2019/11/08	11	306.45	14	307.18	305.50	-3	30,561	-0.01%
2019/11/07	5.1	307.93	3	306.83	309.00	2.1	30,497	0.01%
2019/11/06	2	309.76	2	309.75	311.00	0	30,521	0.00%
2019/11/05	16	308.94	6	309.42	310.50	10	30,643	0.03%
2019/11/04	17	304.68	15	304.97	307.00	2	31,085	0.01%
2019/11/01	3.1	297.59	0	0.00	299.00	3.1	31,197	0.01%
2019/10/31	11.1	299.95	5	300.10	298.50	6.1	31,595	0.02%
2019/10/30	2	297.50	5	297.90	299.50	-3	31,413	-0.01%
2019/10/29	1.2	297.63	6	297.58	298.50	-4.8	31,401	-0.02%
2019/10/28	4.1	295.37	0	0.00	294.50	4.1	31,168	0.01%
2019/10/25	0	294.00	25	293.00	293.50	-25	31,126	-0.08%
2019/10/24	0	0.00	0.2	293.50	293.00	-0.2	31,088	0.00%
2019/10/23	4	292.13	5	291.22	293.00	-1	31,111	0.00%
2019/10/22	3.1	292.88	8	292.94	294.00	-4.9	31,029	-0.02%
2019/10/21	5.1	289.33	20.3	289.15	290.00	-15.2	31,083	-0.05%
2019/10/18	20.1	292.41	1	292.00	293.00	19.1	31,031	0.06%
2019/10/17	37	294.22	1	295.00	293.50	36	31,275	0.12%
2019/10/16	12.6	294.83	2	294.75	296.50	10.6	30,951	0.03%
2019/10/15	13	294.38	13.1	294.57	293.50	-0.1	30,706	0.00%
2019/10/14	18.1	290.53	16.1	290.87	290.00	1.9	30,429	0.01%
2019/10/09	8	282.88	8	283.44	282.00	0	30,147	0.00%
2019/10/08	4.1	283.54	11.3	284.41	286.50	-7.3	29,959	-0.02%
2019/10/07	1	278.50	1	279.00	278.00	0	29,891	0.00%
2019/10/04	7.1	276.37	16	275.59	276.50	-8.9	29,996	-0.03%
2019/10/03	21	275.86	3	276.17	276.50	18	29,684	0.06%
2019/10/02	4	279.62	5.2	280.27	279.50	-1.2	29,616	0.00%
2019/10/01	4.1	277.55	17	279.15	280.00	-12.9	29,510	-0.04%
2019/09/27	16	271.75	11	271.82	272.00	5	28,606	0.02%
2019/09/26	0	267.50	6	268.25	268.00	-6	28,410	-0.02%
2019/09/25	2.1	264.33	3.2	264.40	266.00	-1.1	28,314	0.00%
2019/09/24	4	263.50	4	263.13	265.00	0	29,068	0.00%
2019/09/23	1	264.00	10	264.00	264.00	-9	29,096	-0.03%
2019/09/20	1.1	264.04	2	266.00	264.00	-0.9	29,578	0.00%
2019/09/19	4.1	265.25	9	267.50	265.00	-4.9	29,307	-0.02%
2019/09/18	12	267.42	47.6	267.62	267.00	-35.6	29,362	-0.12%
2019/09/17	1.1	265.47	0	265.00	265.00	1	29,290	0.00%
2019/09/16	2.1	262.17	8.2	264.33	265.50	-6.1	29,849	-0.02%
2019/09/12	2	262.50	2	262.50	262.50	0	29,936	0.00%
2019/09/11	5	262.20	0	0.00	263.00	5	30,339	0.02%
2019/09/10	6	261.67	2	262.50	261.50	4	30,212	0.01%
2019/09/09	2	265.00	13	264.92	265.00	-11	30,573	-0.04%
2019/09/06	1	264.95	9	263.83	263.50	-8	30,818	-0.03%
2019/09/05	1	261.50	29	262.33	263.00	-28	30,945	-0.09%
2019/09/04	2	256.25	1	257.00	257.50	1	30,627	0.00%
2019/09/03	10	254.60	3	254.17	254.00	7	30,784	0.02%
2019/09/02	0.1	258.00	1	256.50	257.50	-0.9	30,944	0.00%
2019/08/30	5	256.20	10	258.10	259.00	-5	31,277	-0.02%
2019/08/29	2.1	252.07	6.1	252.85	254.00	-4	31,177	-0.01%
2019/08/28	4	252.00	4	252.00	252.00	0	31,257	0.00%
2019/08/27	6.2	248.88	1	249.52	250.00	5.1	31,523	0.02%
2019/08/26	9	249.50	4	249.50	248.50	5	31,453	0.02%
2019/08/23	3	254.00	1	253.50	254.00	2	31,400	0.01%
2019/08/22	16	257.00	8	255.94	254.00	8	31,606	0.03%
2019/08/21	1.1	254.55	5	254.60	254.50	-3.9	32,828	-0.01%
2019/08/20	3.1	253.85	3	254.00	254.50	0.1	33,082	0.00%
2019/08/19	6.3	251.47	3	252.83	252.00	3.3	33,349	0.01%
2019/08/16	48	248.63	1	251.50	250.00	47	33,926	0.14%
2019/08/15	2	247.76	1	247.50	248.00	1	34,080	0.00%
2019/08/14	6	251.25	6	252.00	249.50	0	34,953	0.00%
2019/08/13	3.1	247.86	1	247.50	246.50	2.1	35,018	0.01%
2019/08/12	7	251.93	1	252.00	251.00	6	35,277	0.02%
2019/08/08	1	253.04	78	253.00	253.50	-77	35,408	-0.22%
2019/08/07	3	247.83	1	247.50	248.00	2	35,527	0.01%
2019/08/06	8	246.06	17	243.94	248.50	-9	35,787	-0.03%
2019/08/05	40	248.59	1	251.00	246.50	39	35,281	0.11%
2019/08/02	55	251.31	0	0.00	251.50	55	34,733	0.16%
2019/08/01	9.1	256.23	1	256.00	256.50	8.1	34,392	0.02%
2019/07/31	8	258.75	3	258.33	259.50	5	34,318	0.01%
2019/07/30	0	260.00	1	260.00	260.00	-1	34,219	0.00%
2019/07/29	3	260.67	0.1	261.00	261.00	2.9	34,388	0.01%
2019/07/26	1.1	261.50	0	0.00	261.00	1.1	34,594	0.00%
2019/07/25	0.1	264.00	2	263.02	265.00	-1.9	34,705	-0.01%
2019/07/24	2.1	264.48	0	0.00	265.00	2.1	34,761	0.01%
2019/07/23	1	263.50	5	265.00	264.00	-4	34,884	-0.01%
2019/07/22	12	263.17	17.7	263.31	264.00	-5.6	35,188	-0.02%
2019/07/19	4	260.12	13	260.50	259.00	-9	35,203	-0.03%
2019/07/18	2.1	253.51	2.2	254.23	254.00	-0.2	34,649	0.00%
2019/07/17	4	253.12	1	253.00	252.00	3	34,724	0.01%
2019/07/16	1	255.50	8	255.63	256.00	-7	34,713	-0.02%
2019/07/15	2.1	253.27	4	253.63	254.50	-1.9	35,101	-0.01%
2019/07/12	4	250.00	5.1	250.29	250.50	-1.1	35,239	0.00%
2019/07/11	2	249.75	13	249.69	250.00	-11	35,478	-0.03%
2019/07/10	2.1	244.89	72	245.66	247.00	-69.9	35,287	-0.20%
2019/07/09	1.1	241.56	1	242.00	242.00	0.1	35,176	0.00%
2019/07/08	4	242.63	3.6	243.56	242.50	0.5	35,128	0.00%
2019/07/05	10	242.30	2	244.75	243.00	8	35,080	0.02%
2019/07/04	1	244.49	13	244.04	244.00	-12	35,130	-0.03%
2019/07/03	69	243.51	1	244.50	242.50	68	35,211	0.19%
2019/07/02	0	248.50	5	248.90	249.00	-5	35,473	-0.01%
2019/07/01	11.2	246.93	14	247.54	248.50	-2.8	35,486	-0.01%
2019/06/28	4	238.88	54	240.31	239.00	-50	34,784	-0.14%
2019/06/27	3	238.00	25	239.96	240.50	-22	34,940	-0.06%
2019/06/26	49	235.11	1	235.50	234.50	48	34,710	0.14%
2019/06/25	8.1	238.89	8.1	239.69	238.50	0.1	34,483	0.00%
2019/06/24	45.1	241.28	1.7	241.63	241.00	43.4	34,384	0.13%
2019/06/21	6.1	247.35	50	247.15	248.50	-43.9	33,994	-0.13%
2019/06/20	0.2	245.00	4	242.75	245.00	-3.8	33,296	-0.01%
2019/06/19	1	241.54	37	242.20	244.00	-36	33,047	-0.11%
2019/06/18	0.2	236.00	0	0.00	235.50	0.2	32,647	0.00%
2019/06/17	47	232.16	7	233.71	233.00	40	32,554	0.12%
2019/06/14	14.1	236.93	2	239.00	236.00	12.1	31,946	0.04%
2019/06/13	24	241.13	2	241.00	240.00	22	31,861	0.07%
2019/06/12	2	245.50	23	245.78	246.00	-21	31,873	-0.07%
2019/06/11	3	243.00	4	243.50	244.50	-1	31,664	0.00%
2019/06/10	1.1	237.63	6	238.17	240.00	-4.9	31,473	-0.02%
2019/06/06	25	230.26	0	233.00	232.00	25	31,277	0.08%
2019/06/05	1	234.04	1	235.50	235.00	0	31,087	0.00%
2019/06/04	5	234.30	1	233.00	233.00	4	30,971	0.01%
2019/06/03	0.1	238.50	32	235.94	238.00	-31.9	30,849	-0.10%
2019/05/31	1	236.00	3	235.67	235.50	-2	30,672	-0.01%
2019/05/30	3	229.35	2	230.50	231.00	1	30,282	0.00%
2019/05/29	3.1	229.02	1.2	229.17	229.50	1.9	30,468	0.01%
2019/05/28	18.1	231.56	7	230.64	230.50	11.1	30,613	0.04%
2019/05/27	65.1	232.21	3	233.17	231.00	62.1	29,435	0.21%
2019/05/24	30.1	230.51	46	232.76	233.00	-15.9	29,245	-0.05%
2019/05/23	21.2	230.63	20.1	232.75	230.00	1.1	29,012	0.00%
2019/05/22	26.1	237.56	58	238.47	238.00	-31.9	28,597	-0.11%
2019/05/21	43	234.73	23	233.72	234.00	20	28,528	0.07%
2019/05/20	3.5	242.06	1	239.00	238.00	2.5	27,471	0.01%
2019/05/17	9.2	245.44	0	0.00	241.50	9.2	27,101	0.03%
2019/05/16	3	247.84	1	247.00	247.00	2	26,831	0.01%
2019/05/15	13	250.58	12	251.38	249.00	1	26,730	0.00%
2019/05/14	11	248.00	3	247.83	248.50	8	26,593	0.03%
2019/05/13	9	251.39	2	250.25	250.50	7	26,332	0.03%
2019/05/10	3	257.00	2	256.75	256.00	1	27,166	0.00%
2019/05/09	3	256.50	1	258.50	256.50	2	27,602	0.01%
2019/05/08	1	260.51	4	261.00	260.00	-3	27,727	-0.01%
2019/05/07	4	260.64	1	261.50	262.50	3	27,735	0.01%
2019/05/06	10	258.55	2	258.75	259.00	8	28,085	0.03%
2019/05/03	1	264.00	11	263.27	265.00	-10	27,979	-0.04%
2019/05/02	1	262.00	1	260.00	259.00	0	27,760	0.00%
2019/04/30	2	258.50	0	259.00	259.00	2	27,790	0.01%
2019/04/29	3.1	259.50	8	259.13	259.50	-4.9	27,717	-0.02%
2019/04/26	23	260.41	1	260.00	260.00	22	28,026	0.08%
2019/04/25	0.1	267.50	6	267.92	267.50	-5.9	27,587	-0.02%
2019/04/24	10	269.00	6	269.00	269.00	4	27,530	0.01%
2019/04/23	2	267.49	2	267.50	268.00	0	27,738	0.00%
2019/04/22	1.1	265.46	1	266.00	266.00	0.1	27,610	0.00%
2019/04/19	1	265.00	8	266.06	264.50	-7	27,662	-0.03%
2019/04/18	3	264.00	12	264.67	264.50	-9	27,265	-0.03%
2019/04/17	2	261.99	17	261.79	261.50	-15	27,403	-0.05%
2019/04/16	2	255.75	4	256.63	257.00	-2	27,151	-0.01%
2019/04/15	0.1	255.00	8	255.25	255.50	-7.9	27,414	-0.03%
2019/04/11	3	252.17	6	253.50	252.00	-3	28,568	-0.01%
2019/04/10	1.1	252.53	4	253.63	254.00	-2.9	28,702	-0.01%
2019/04/09	0	253.00	6	253.17	254.00	-6	28,762	-0.02%
2019/04/08	1.1	252.00	19	251.97	253.00	-17.9	28,748	-0.06%
2019/04/03	0	0.00	2	248.25	246.50	-2	28,270	-0.01%
2019/04/02	0	0.00	4	248.00	246.00	-4	28,177	-0.01%
2019/04/01	12	247.83	5	249.70	245.50	7	28,159	0.02%
2019/03/29	5	242.30	5.1	243.91	245.50	-0.1	27,657	0.00%
2019/03/28	0	242.00	1	241.00	242.00	-1	27,912	0.00%
2019/03/27	8	241.19	0	0.00	241.50	8	28,265	0.03%
2019/03/26	4	242.76	9	241.78	244.00	-5	28,279	-0.02%
2019/03/25	2.1	241.76	0	0.00	241.50	2.1	28,450	0.01%
2019/03/22	1	246.51	11	247.36	248.50	-10	28,447	-0.04%
2019/03/21	1	242.51	12	245.00	245.50	-11	28,709	-0.04%
2019/03/20	5	241.00	9.3	241.16	242.00	-4.3	28,808	-0.01%
2019/03/19	2.1	238.79	0	0.00	240.50	2.1	28,867	0.01%
2019/03/18	1	240.49	6	240.25	241.00	-5	29,082	-0.02%
2019/03/15	1.1	235.63	6	238.58	239.00	-4.9	28,958	-0.02%
2019/03/14	2	236.00	2	235.00	234.50	0	28,816	0.00%
2019/03/13	1	236.50	1	235.00	237.00	0	29,199	0.00%
2019/03/12	1.3	236.68	5	235.30	235.50	-3.7	29,571	-0.01%
2019/03/11	4	228.27	1	228.00	230.50	3	29,841	0.01%
2019/03/08	5	229.80	2	230.25	230.00	3	30,210	0.01%
2019/03/07	0	234.00	0	0.00	234.00	0	30,772	0.00%
2019/03/06	2	234.00	2	234.25	234.00	0	31,226	0.00%
2019/03/05	3	233.67	0	0.00	233.00	3	31,294	0.01%
2019/03/04	6	235.08	1	237.50	235.50	5	31,360	0.02%
2019/02/27	0	239.00	1	238.00	239.00	-1	31,209	0.00%
2019/02/26	1	237.02	6	238.00	239.50	-5	30,872	-0.02%
2019/02/25	0	238.00	1	237.04	238.00	-1	30,829	0.00%
2019/02/22	0.1	236.50	4	236.50	236.50	-3.9	31,016	-0.01%
2019/02/21	0	236.00	11	235.73	236.50	-11	31,342	-0.04%
2019/02/20	3.2	232.13	7	233.57	234.50	-3.8	31,595	-0.01%
2019/02/19	0.2	229.00	0	0.00	229.00	0.2	31,867	0.00%
2019/02/18	3	229.83	3	229.83	230.00	0	31,959	0.00%
2019/02/15	0.1	227.00	0.1	227.00	227.00	0	32,010	0.00%
2019/02/14	1	226.50	0	0.00	227.00	1	32,239	0.00%
2019/02/13	1	229.00	2	230.00	229.00	-1	32,233	0.00%
2019/02/12	0.1	229.00	11	229.95	230.00	-10.9	32,143	-0.03%
2019/02/11	3.3	228.23	16	228.13	228.00	-12.7	32,066	-0.04%
2019/01/30	15	220.93	2	221.00	221.00	13	31,335	0.04%
2019/01/29	6.1	223.08	19	222.82	222.50	-12.9	31,098	-0.04%
2019/01/28	1.8	228.28	12	228.88	229.00	-10.2	30,837	-0.03%
2019/01/25	3.1	226.15	10	226.55	226.00	-6.9	30,916	-0.02%
2019/01/24	0	0.00	12	222.00	222.50	-12	30,838	-0.04%
2019/01/23	0	0.00	3	220.83	220.50	-3	31,354	-0.01%
2019/01/22	10	219.50	1	223.00	223.00	9	31,557	0.03%
2019/01/21	4	221.12	1	222.50	221.00	3	31,383	0.01%
2019/01/18	5	218.60	2.2	219.04	218.50	2.8	31,533	0.01%
2019/01/17	2.2	220.04	1	220.50	220.50	1.2	31,964	0.00%
2019/01/16	5.1	218.12	1.4	217.89	217.50	3.8	32,350	0.01%
2019/01/15	1.1	220.11	4	220.25	221.00	-2.9	32,413	-0.01%
2019/01/14	0.1	219.00	0	0.00	218.50	0.1	32,253	0.00%
2019/01/11	10.1	219.01	9	220.00	220.50	1.1	32,432	0.00%
2019/01/10	1	215.50	0	0.00	216.00	1	32,392	0.00%
2019/01/09	3.1	214.03	9	215.56	215.50	-5.9	32,755	-0.02%
2019/01/08	2	211.50	1	210.50	211.00	1	32,614	0.00%
2019/01/07	0.1	213.50	3	212.67	213.00	-2.9	32,940	-0.01%
2019/01/04	18.1	208.20	5	208.50	208.00	13.1	33,136	0.04%
2019/01/03	15	215.10	4	216.75	215.50	11	33,613	0.03%
2019/01/02	4	220.50	2	219.50	219.50	2	33,526	0.01%
2018/12/28	0	0.00	21	223.81	225.50	-21	33,826	-0.06%
2018/12/27	2.1	221.81	15	222.10	223.00	-12.9	34,005	-0.04%
2018/12/26	4.1	217.51	3	216.83	216.50	1.1	34,253	0.00%
2018/12/25	9	215.94	5	217.10	217.50	4	34,399	0.01%
2018/12/24	1	221.50	1	221.00	220.00	0	34,716	0.00%
2018/12/22	2	221.00	0	0.00	221.50	2	34,704	0.01%
2018/12/21	4	220.00	4	222.63	223.50	0	35,278	0.00%
2018/12/20	4	221.63	1	221.00	221.00	3	35,193	0.01%
2018/12/19	0	225.00	1	225.00	225.50	-1	35,022	0.00%
2018/12/18	7.1	222.22	0	0.00	222.50	7.1	35,038	0.02%
2018/12/17	1	220.12	0	0.00	223.50	1	35,117	0.00%
2018/12/14	6	221.34	1	222.00	222.50	5	35,295	0.01%
2018/12/13	12	226.92	3	226.50	226.00	9	35,638	0.03%
2018/12/12	3	225.84	4	225.38	226.50	-1	35,669	0.00%
2018/12/11	14	220.07	15	222.13	222.50	-1	35,640	0.00%
2018/12/10	2	219.01	3	219.00	219.00	-1	35,815	0.00%
2018/12/07	2	221.75	14	221.79	221.00	-12	36,117	-0.03%
2018/12/06	25.1	220.56	8	220.75	220.00	17.1	36,331	0.05%
2018/12/05	11.1	226.00	2	226.25	226.00	9.1	36,233	0.03%
2018/12/04	1	233.50	3	232.33	234.00	-2	36,215	-0.01%
2018/12/03	5	231.51	5	234.40	235.00	0	36,196	0.00%
2018/11/29	4	230.12	3	230.33	229.00	1	35,850	0.00%
2018/11/28	0.1	226.50	4	225.00	226.50	-3.9	35,682	-0.01%
2018/11/27	0	224.00	0	0.00	224.00	0	35,720	0.00%
2018/11/26	0.1	223.00	5	222.80	223.00	-4.9	36,427	-0.01%
2018/11/23	3	218.83	2	219.00	218.50	1	36,731	0.00%
2018/11/22	3	220.50	5	220.60	219.00	-2	37,430	-0.01%
2018/11/21	9	217.06	8	217.19	219.00	1	37,676	0.00%
2018/11/20	8.2	218.35	3	218.83	218.00	5.2	37,341	0.01%
2018/11/19	9.1	221.90	1	223.00	222.00	8.1	36,906	0.02%
2018/11/16	17	226.47	0	0.00	226.00	17	36,377	0.05%
2018/11/15	0.1	231.00	1	230.50	231.00	-0.9	35,810	0.00%
2018/11/14	1.1	229.00	3	230.00	228.50	-1.9	35,673	-0.01%
2018/11/13	6	226.50	1	226.50	227.50	5	35,623	0.01%
2018/11/12	3	233.17	3	232.17	231.50	0	35,349	0.00%
2018/11/09	4	232.50	5	232.10	231.00	-1	35,281	0.00%
2018/11/08	1	236.49	6	236.50	236.50	-5	35,214	-0.01%
2018/11/07	4	233.75	5	234.40	234.00	-1	35,094	0.00%
2018/11/06	8	233.57	1	235.50	234.50	7	34,818	0.02%
2018/11/05	0	235.00	3	233.83	235.00	-3	34,578	-0.01%
2018/11/02	4	235.63	5	235.30	236.50	-1	34,406	0.00%
2018/11/01	4.1	234.77	8	235.19	235.50	-3.9	34,300	-0.01%
2018/10/31	3	229.52	12	229.79	234.00	-9	34,006	-0.03%
2018/10/30	4	223.63	3	223.17	223.00	1	33,423	0.00%
2018/10/29	2	222.26	2	222.75	222.50	0	33,362	0.00%
2018/10/26	15.1	219.55	7	220.93	221.00	8.1	33,434	0.02%
2018/10/25	26	220.00	5	220.20	219.50	21	33,290	0.06%
2018/10/24	7.1	228.95	11	229.27	229.50	-3.9	32,503	-0.01%
2018/10/23	19	232.60	2	233.00	230.00	17	32,145	0.05%
2018/10/22	2.1	237.00	3	234.50	237.00	-0.9	32,051	0.00%
2018/10/19	8	233.81	9	233.83	236.00	-1	32,078	0.00%
2018/10/18	11	236.77	2	237.75	236.50	9	31,964	0.03%
2018/10/17	7.2	239.71	10	240.55	238.50	-2.8	31,994	-0.01%
2018/10/16	6.1	233.18	11	233.73	237.00	-4.9	32,157	-0.02%
2018/10/15	16.2	231.60	2	231.25	230.50	14.2	33,254	0.04%
2018/10/12	26	233.26	10.1	234.03	237.00	16	33,283	0.05%
2018/10/11	26	230.04	14	230.46	227.50	12	33,261	0.04%
2018/10/09	4	243.76	1	244.00	244.00	3	32,062	0.01%
2018/10/08	26	243.37	5.5	243.37	243.50	20.5	31,849	0.06%
2018/10/05	8	250.19	6	250.75	250.00	2	31,508	0.01%
2018/10/04	9	255.22	9	254.72	254.00	0	31,236	0.00%
2018/10/03	5.1	258.63	5	258.50	260.00	0.1	30,961	0.00%
2018/10/02	9	259.00	2	257.50	257.50	7	30,877	0.02%
2018/10/01	2.5	261.41	0.6	263.00	263.00	2	30,924	0.01%
2018/09/28	5.8	262.41	3	262.00	262.50	2.8	31,075	0.01%
2018/09/27	2	264.26	7.2	264.44	265.00	-5.1	30,719	-0.02%
2018/09/26	3.1	261.86	2	263.00	263.50	1.1	30,334	0.00%
2018/09/25	5	262.50	3	263.00	263.50	2	30,398	0.01%
2018/09/21	3.1	259.53	5	261.20	261.50	-1.9	30,551	-0.01%
2018/09/20	3	259.67	3	258.83	260.00	0	30,582	0.00%
2018/09/19	4.2	258.64	8.3	258.88	258.00	-4.1	30,735	-0.01%
2018/09/18	13	255.00	2	254.50	254.50	11	30,430	0.04%
2018/09/17	26.1	259.83	9	258.44	258.00	17.1	30,582	0.06%
2018/09/14	0	261.00	28	258.00	261.00	-28	30,987	-0.09%
2018/09/13	17.1	255.62	3	256.83	255.00	14.1	31,093	0.05%
2018/09/12	3	260.82	5.1	259.61	260.50	-2.1	31,010	-0.01%
2018/09/11	9.2	261.20	2	258.75	260.00	7.2	31,058	0.02%
2018/09/10	12.1	264.58	9	265.28	264.50	3.1	31,505	0.01%
2018/09/07	0	0.00	15.2	262.61	264.00	-15.2	31,635	-0.05%
2018/09/06	12.1	261.82	3	267.91	261.00	9.1	31,607	0.03%
2018/09/05	7	260.94	25	262.50	264.00	-18	31,614	-0.06%
2018/09/04	8	256.38	4.1	256.77	257.50	3.9	31,370	0.01%
2018/09/03	5.1	257.78	11	258.32	257.00	-5.9	31,166	-0.02%
2018/08/31	12	256.00	6	255.33	256.00	6	31,124	0.02%
2018/08/30	26	264.81	17.1	265.40	263.50	8.9	30,395	0.03%
2018/08/29	6.1	257.10	39.7	255.71	259.00	-33.6	30,087	-0.11%
2018/08/28	12	249.54	3	249.33	249.50	9	29,601	0.03%
2018/08/27	0.2	245.00	3.1	245.66	245.00	-2.8	29,510	-0.01%
2018/08/24	0	0.00	1	245.00	243.50	-1	29,809	0.00%
2018/08/23	3	243.33	6	243.83	244.50	-3	31,180	-0.01%
2018/08/22	2	241.50	3	242.00	242.00	-1	31,761	0.00%
2018/08/21	0	241.00	0	0.00	241.00	0	31,896	0.00%
2018/08/20	1.1	239.50	2	239.00	239.50	-0.9	31,991	0.00%
2018/08/17	2	239.50	0	0.00	239.50	2	31,983	0.01%
2018/08/16	6	238.83	0	0.00	239.00	6	31,902	0.02%
2018/08/15	4	241.13	3	240.17	241.50	1	32,029	0.00%
2018/08/14	0.1	243.50	4	243.88	243.50	-3.9	32,095	-0.01%
2018/08/13	9	240.22	2	241.50	240.50	7	32,080	0.02%
2018/08/10	3	245.16	2	245.50	245.00	1	32,252	0.00%
2018/08/09	3	247.33	2	247.00	247.00	1	32,450	0.00%
2018/08/08	0	246.00	4	246.75	247.50	-4	32,444	-0.01%
2018/08/07	9	243.33	2	241.50	241.50	7	32,435	0.02%
2018/08/06	3.1	244.85	8	245.06	245.50	-4.9	32,428	-0.02%
2018/08/03	7	246.36	0.2	246.00	247.00	6.8	32,568	0.02%
2018/08/02	3	247.83	13	246.12	244.50	-10	32,607	-0.03%
2018/08/01	2	247.00	4	247.88	248.00	-2	32,821	-0.01%
2018/07/31	2	243.50	5	245.80	246.00	-3	32,997	-0.01%
2018/07/30	0	244.50	2	245.00	245.50	-2	32,923	-0.01%
2018/07/27	0	243.50	4	243.63	244.50	-4	33,017	-0.01%
2018/07/26	7.2	240.49	4	240.88	241.00	3.2	33,123	0.01%
2018/07/25	2.1	239.01	3	240.33	240.50	-0.9	33,250	0.00%
2018/07/24	1.2	240.00	4	239.13	241.00	-2.8	33,366	-0.01%
2018/07/23	5	239.60	8	242.50	241.00	-3	33,482	-0.01%
2018/07/20	5.1	234.92	96	234.90	237.50	-90.9	33,414	-0.27%
2018/07/19	0	0.00	5	226.20	224.50	-5	32,463	-0.02%
2018/07/18	5.1	222.90	2	223.00	223.00	3.1	32,412	0.01%
2018/07/17	2	221.50	0	0.00	221.50	2	32,829	0.01%
2018/07/16	1	223.51	0	0.00	223.50	1	34,591	0.00%
2018/07/13	2.1	223.04	4	224.13	224.50	-1.9	34,853	-0.01%
2018/07/12	4	218.88	3	220.00	220.50	1	35,054	0.00%
2018/07/11	7	218.71	2	219.25	220.00	5	35,369	0.01%
2018/07/10	4	222.62	4	222.13	222.00	0	35,343	0.00%
2018/07/09	4.1	220.41	10	221.65	221.50	-5.9	35,335	-0.02%
2018/07/06	2	215.53	6.5	216.38	217.00	-4.5	34,988	-0.01%
2018/07/05	2.1	214.05	1	214.50	214.50	1.1	34,825	0.00%
2018/07/04	0	0.00	4.5	216.33	216.00	-4.5	34,940	-0.01%
2018/07/03	1	215.50	2	214.50	214.50	-1	35,262	0.00%
2018/07/02	3	217.33	1	214.00	214.00	2	35,380	0.01%
2018/06/29	4	213.13	0	0.00	216.50	4	35,116	0.01%
2018/06/28	3	212.67	3	212.17	212.00	0	34,561	0.00%
2018/06/27	0	214.00	6	215.67	213.00	-6	34,197	-0.02%
2018/06/26	9.2	214.47	7	214.71	214.50	2.2	34,118	0.01%
2018/06/25	17.1	219.32	9	218.78	218.00	8.1	33,893	0.02%
2018/06/22	7.4	225.45	2.5	227.60	227.50	4.9	33,591	0.01%
2018/06/21	8	226.81	4.2	227.00	226.50	3.8	33,470	0.01%
2018/06/20	6	225.17	13	225.31	226.00	-7	33,799	-0.02%
2018/06/19	33.1	225.05	3	225.00	225.00	30.1	33,570	0.09%
2018/06/15	5	226.32	1.2	231.00	231.00	3.9	33,033	0.01%
2018/06/14	6	227.58	1	228.00	226.50	5	32,572	0.02%
2018/06/13	8.1	228.72	12	231.04	232.00	-3.9	32,313	-0.01%
2018/06/12	9.1	225.43	0	0.00	229.00	9.1	32,759	0.03%
2018/06/11	2.1	225.55	1	227.00	226.00	1.1	32,578	0.00%
2018/06/08	4.1	227.03	1	227.00	227.00	3.1	32,607	0.01%
2018/06/07	3.1	231.00	5	229.30	230.00	-1.9	32,765	-0.01%
2018/06/06	1.1	228.62	18.1	227.53	230.00	-17	32,750	-0.05%
2018/06/05	1.1	227.62	4	228.38	229.00	-2.9	32,574	-0.01%
2018/06/04	1	228.51	2	228.75	229.00	-1	32,455	0.00%
2018/06/01	3	225.33	6	224.75	224.00	-3	32,440	-0.01%
2018/05/31	5	221.21	5	222.20	224.00	0	32,409	0.00%
2018/05/30	18.1	221.03	2.3	222.13	221.00	15.8	31,255	0.05%
2018/05/29	7.1	223.81	2	224.00	225.00	5.1	31,011	0.02%
2018/05/28	17	227.15	0	0.00	227.00	17	31,243	0.05%
2018/05/25	0	0.00	1	229.00	228.50	-1	31,628	0.00%
2018/05/24	1	229.00	0	0.00	229.00	1	31,951	0.00%
2018/05/23	0	0.00	1	230.50	228.50	-1	32,176	0.00%
2018/05/22	1	230.50	0	0.00	229.00	1	32,384	0.00%
2018/05/21	6.1	228.35	2	229.25	229.00	4.1	33,201	0.01%
2018/05/18	3.1	224.34	0	0.00	223.50	3.1	33,520	0.01%
2018/05/17	3	228.33	1	228.00	226.50	2	34,144	0.01%
2018/05/16	2	229.00	0	0.00	230.50	2	34,198	0.01%
2018/05/15	2	230.00	6	231.75	230.50	-4	35,284	-0.01%
2018/05/14	0	233.00	0	233.00	233.00	0	36,592	0.00%
2018/05/11	0	233.00	16	233.31	233.00	-16	36,958	-0.04%
2018/05/10	0	230.00	1	230.00	229.50	-1	36,874	0.00%
2018/05/09	5	230.00	4	230.25	229.50	1	36,923	0.00%
2018/05/08	0	228.00	8	227.00	228.00	-8	37,064	-0.02%
2018/05/07	4.1	224.14	2	223.50	223.50	2.1	37,006	0.01%
2018/05/04	2	222.75	3	222.83	223.00	-1	37,110	0.00%
2018/05/03	8.4	220.06	6	221.00	220.50	2.4	37,294	0.01%
2018/05/02	27	225.96	0	0.00	223.00	27	37,478	0.07%
2018/04/30	2	226.26	9	226.67	227.00	-7	37,532	-0.02%
2018/04/27	4	222.50	9	224.50	223.50	-5	37,613	-0.01%
2018/04/26	19.1	223.94	26.1	221.51	222.00	-7	37,760	-0.02%
2018/04/25	14	225.57	3	225.00	225.00	11	37,796	0.03%
2018/04/24	38.1	226.41	22	226.64	227.00	16.1	37,849	0.04%
2018/04/23	39.1	226.50	28	226.59	226.50	11.1	37,800	0.03%
2018/04/20	74	229.73	5	229.30	229.00	69	36,980	0.19%
2018/04/19	1	242.57	5	243.40	244.50	-4	35,299	-0.01%
2018/04/18	2	238.25	0	0.00	238.00	2	35,126	0.01%
2018/04/17	28	239.59	4	238.50	238.00	24	34,926	0.07%
2018/04/16	4	242.63	0	244.50	243.50	4	34,607	0.01%
2018/04/13	0	246.00	0	0.00	244.50	0	34,619	0.00%
2018/04/12	1	244.50	1	248.50	245.00	0	34,627	0.00%
2018/04/11	0.1	248.00	7	247.50	248.00	-6.9	34,661	-0.02%
2018/04/10	2	246.50	0	0.00	245.50	2	34,785	0.01%
2018/04/09	2.1	246.00	1	243.50	245.00	1.1	34,854	0.00%
2018/04/03	0	0.00	3	243.00	244.00	-3	34,577	-0.01%
2018/04/02	4	248.49	0	0.00	246.50	4	34,396	0.01%
2018/03/31	2	248.00	0	0.00	247.50	2	34,507	0.01%
2018/03/30	0	247.00	2	247.75	246.00	-2	34,655	-0.01%
2018/03/29	3	243.33	1	244.00	244.00	2	34,601	0.01%
2018/03/28	10	245.10	2	245.50	245.00	8	34,075	0.02%
2018/03/27	0.1	250.50	6	249.00	251.00	-5.9	33,899	-0.02%
2018/03/26	10	242.70	4	243.63	243.50	6	33,692	0.02%
2018/03/23	23	244.96	2	245.00	245.00	21	33,514	0.06%
2018/03/22	3.1	250.03	0	0.00	251.50	3.1	33,070	0.01%
2018/03/21	3	251.51	3	252.00	252.50	0	32,862	0.00%
2018/03/20	2	252.50	0	0.00	253.00	2	33,090	0.01%
2018/03/19	8.1	252.64	5	253.60	255.00	3.1	33,013	0.01%
2018/03/16	3	250.18	8	250.00	255.00	-5	32,954	-0.02%
2018/03/15	0.1	255.00	0	255.00	255.00	0.1	32,269	0.00%
2018/03/13	0.1	257.50	9.5	257.29	259.00	-9.4	32,532	-0.03%
2018/03/12	0.1	253.50	5	254.50	254.00	-4.9	32,664	-0.02%
2018/03/09	0.1	250.00	0	0.00	250.50	0.1	32,824	0.00%
2018/03/08	0	249.50	2	250.50	249.50	-2	32,997	-0.01%
2018/03/07	1.1	247.50	2	247.50	247.00	-0.9	33,036	0.00%
2018/03/06	1.1	248.05	32	247.11	250.00	-30.9	33,170	-0.09%
2018/03/05	0.1	242.00	1	241.50	241.50	-0.9	34,461	0.00%
2018/03/02	13.2	239.49	3	239.83	240.00	10.2	34,446	0.03%
2018/03/01	1	244.01	6	243.83	243.00	-5	34,659	-0.01%
2018/02/27	5	249.00	0	0.00	246.00	5	34,534	0.01%
2018/02/26	1	247.00	1	246.50	246.50	0	34,040	0.00%
2018/02/23	0	245.00	13	244.38	245.00	-13	33,597	-0.04%
2018/02/22	6.3	240.86	3	242.50	239.50	3.3	33,593	0.01%
2018/02/21	1	243.00	2	243.50	242.50	-1	33,281	0.00%
2018/02/12	1	236.50	10	235.80	236.50	-9	32,361	-0.03%
2018/02/09	20.2	231.11	7	232.00	232.50	13.2	32,079	0.04%
2018/02/08	13.1	240.46	9	238.56	238.50	4.1	31,259	0.01%
2018/02/07	9	241.83	9	241.61	240.00	0	31,221	0.00%
2018/02/06	64.1	239.00	14	237.29	239.00	50.1	30,169	0.17%
2018/02/05	12	252.38	0	0.00	253.00	12	28,665	0.04%
2018/02/02	0	0.00	1	258.50	259.50	-1	28,141	0.00%
2018/02/01	5	260.60	27	260.02	259.50	-22	28,051	-0.08%
2018/01/31	2.1	256.66	3	256.33	255.00	-0.9	27,779	0.00%
2018/01/30	12	253.63	0	0.00	253.00	12	27,379	0.04%
2018/01/29	3	258.50	1	260.00	258.50	2	27,115	0.01%
2018/01/26	11	254.46	0	0.00	255.00	11	26,890	0.04%
2018/01/25	8.1	261.03	6.2	257.11	258.00	1.9	26,495	0.01%
2018/01/24	7	257.71	2	259.00	258.00	5	26,090	0.02%
2018/01/23	0	265.00	2	264.25	266.00	-2	25,771	-0.01%
2018/01/22	6.1	258.37	5	261.00	261.50	1.1	25,676	0.00%
2018/01/19	0	0.00	57	253.32	255.50	-57	25,252	-0.23%
2018/01/18	32	249.34	17	247.82	248.50	15	24,628	0.06%
2018/01/17	2	241.00	8.1	242.43	242.00	-6.1	24,080	-0.03%
2018/01/16	0	240.00	1	240.50	240.50	-1	23,694	0.00%
2018/01/15	2	239.00	1	240.00	240.00	1	23,596	0.00%
2018/01/12	22	236.82	1	236.50	237.00	21	23,548	0.09%
2018/01/11	1	233.00	0.2	235.00	235.00	0.8	23,580	0.00%
2018/01/10	8.1	236.75	30	240.00	236.50	-21.9	23,554	-0.09%
2018/01/08	0	240.50	4	241.75	242.00	-4	23,468	-0.02%
2018/01/05	0	239.00	10	239.50	240.00	-10	23,517	-0.04%
2018/01/04	0	238.50	2	240.00	239.50	-2	23,848	-0.01%
2018/01/03	0.1	236.50	2	237.00	237.00	-1.9	24,422	-0.01%
2018/01/02	0	232.00	5	231.50	232.50	-5	24,194	-0.02%