台積電 (2330)-大昌券商分點個股進出

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
795
漲跌
▲13
漲幅
+1.66%
成交量
26,726張
產業
上市半導體類股
9592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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	3.5	791.52	32	791.22	795.00	-28.6	42,697	-0.07%
2024/04/26	4.3	782.86	27.2	786.52	782.00	-23	43,335	-0.05%
2024/04/25	49.3	767.32	4	768.00	766.00	45.3	45,474	0.10%
2024/04/24	15.8	778.02	37.9	777.33	783.00	-22.1	45,451	-0.05%
2024/04/23	7.3	755.33	21.8	755.91	754.00	-14.5	45,504	-0.03%
2024/04/22	17.3	747.03	21.2	748.48	742.00	-4	45,451	-0.01%
2024/04/19	137.4	759.33	24.7	756.65	750.00	112.7	45,029	0.25%	大買/鉅額交易
2024/04/18	17.7	795.35	20.8	804.59	804.00	-3.1	43,123	-0.01%
2024/04/17	10.4	798.64	18.4	800.17	804.00	-8	42,797	-0.02%
2024/04/16	145.5	787.56	16.9	790.01	788.00	128.6	42,440	0.30%	大買/鉅額交易
2024/04/15	22.5	806.88	17.6	808.55	806.00	4.9	41,990	0.01%
2024/04/12	19.1	823.59	6.4	825.11	818.00	12.7	41,638	0.03%
2024/04/11	6.4	814.57	6.2	814.29	820.00	0.3	41,415	0.00%
2024/04/10	5.2	814.55	2.2	816.68	815.00	2.9	41,251	0.01%
2024/04/09	6.3	813.62	43.4	808.81	819.00	-37.1	41,412	-0.09%
2024/04/08	5.7	784.76	8.1	789.10	783.00	-2.4	40,900	-0.01%
2024/04/03	45	780.92	16.4	783.02	780.00	28.7	40,670	0.07%
2024/04/02	4.7	785.69	43.8	786.86	790.00	-39	40,580	-0.10%
2024/04/01	8.4	774.55	0.5	776.61	770.00	7.9	40,503	0.02%
2024/03/29	16.2	776.66	1.1	774.46	779.00	15.1	40,421	0.04%
2024/03/28	13.1	771.94	4.7	770.31	769.00	8.4	40,274	0.02%
2024/03/27	22.1	779.37	1.2	779.26	779.00	21	40,132	0.05%
2024/03/26	4.9	783.33	9.5	787.56	782.00	-4.6	40,235	-0.01%
2024/03/25	8.6	781.80	16.5	781.94	780.00	-7.9	40,186	-0.02%
2024/03/22	8.5	780.20	13.9	781.28	785.00	-5.4	40,326	-0.01%
2024/03/21	5.3	777.72	33.7	778.45	784.00	-28.4	40,250	-0.07%
2024/03/20	9.3	757.98	0	762.00	758.00	9.3	40,390	0.02%
2024/03/19	13.3	758.66	5.6	762.30	762.00	7.7	40,358	0.02%
2024/03/18	12.1	760.05	3.4	761.94	764.00	8.8	40,239	0.02%
2024/03/15	38.8	768.10	4.3	764.26	753.00	34.6	40,003	0.09%
2024/03/14	20.1	774.42	20.8	779.05	784.00	-0.7	39,238	0.00%
2024/03/13	6.5	779.42	26.4	783.67	779.00	-19.9	39,097	-0.05%
2024/03/12	8.6	757.87	11.8	760.98	770.00	-3.2	38,832	-0.01%
2024/03/11	48.3	765.77	18.2	769.29	766.00	30.1	38,223	0.08%
2024/03/08	22	783.53	46.9	788.85	784.00	-24.8	37,515	-0.07%
2024/03/07	13.6	763.15	43.1	762.33	760.00	-29.5	36,513	-0.08%
2024/03/06	25.4	725.84	8	731.67	735.00	17.4	35,786	0.05%
2024/03/05	18.4	732.99	20.6	734.80	730.00	-2.2	35,845	-0.01%
2024/03/04	9.8	712.48	78.6	718.77	725.00	-68.8	35,187	-0.20%
2024/03/01	8.5	689.45	0.3	691.76	689.00	8.2	34,147	0.02%
2024/02/29	7.5	691.08	2.2	694.68	690.00	5.3	34,066	0.02%
2024/02/27	15.7	692.65	5.4	697.43	698.00	10.3	33,328	0.03%
2024/02/26	0.3	696.81	13	697.65	698.00	-12.7	33,020	-0.04%
2024/02/23	5.4	698.02	13	699.98	697.00	-7.6	32,906	-0.02%
2024/02/22	1.8	689.25	6.6	690.44	692.00	-4.8	32,731	-0.01%
2024/02/21	10.2	678.84	2.7	682.00	681.00	7.6	32,546	0.02%
2024/02/20	4.5	682.46	5.5	683.81	687.00	-1	32,404	0.00%
2024/02/19	7.9	676.95	6.2	680.50	678.00	1.7	32,373	0.01%
2024/02/16	13.7	688.29	3.5	686.42	683.00	10.2	32,637	0.03%
2024/02/15	9.7	697.34	70.6	701.26	697.00	-60.9	32,260	-0.19%
2024/02/05	8.6	642.93	24.3	644.09	646.00	-15.6	31,111	-0.05%
2024/02/02	8.1	630.82	1.4	630.93	635.00	6.7	30,594	0.02%
2024/02/01	19.7	621.03	23.7	621.43	628.00	-3.9	30,374	-0.01%
2024/01/31	23.7	630.02	25.3	631.76	628.00	-1.6	29,881	-0.01%
2024/01/30	0.6	643.82	3.6	644.79	642.00	-3	29,440	-0.01%
2024/01/29	6.3	644.97	7	646.14	648.00	-0.8	29,324	0.00%
2024/01/26	4.5	644.10	10.6	644.02	644.00	-6.1	29,119	-0.02%
2024/01/25	2.6	639.22	73.2	637.90	642.00	-70.6	28,924	-0.24%
2024/01/24	1.3	627.84	2.4	628.83	627.00	-1.1	28,285	0.00%
2024/01/23	16.3	623.93	8.6	626.54	628.00	7.8	28,269	0.03%
2024/01/22	5	630.13	12.9	629.15	626.00	-8	27,943	-0.03%
2024/01/19	8.7	620.88	205.3	622.55	626.00	-196.6	27,121	-0.72%	大賣/鉅額交易
2024/01/18	2.2	586.09	6.2	588.00	588.00	-4	24,908	-0.02%
2024/01/17	7.4	580.84	2.1	581.43	581.00	5.3	24,732	0.02%
2024/01/16	34.6	580.42	20.1	582.24	580.00	14.5	24,272	0.06%
2024/01/15	1.6	586.38	3.3	588.00	586.00	-1.7	24,197	-0.01%
2024/01/12	1.3	582.10	19.6	586.47	584.00	-18.3	24,611	-0.07%
2024/01/11	0	584.00	5.8	586.83	586.00	-5.8	24,717	-0.02%
2024/01/10	1.3	584.31	10.1	585.70	584.00	-8.8	24,757	-0.04%
2024/01/09	2.1	584.57	35.5	586.86	586.00	-33.4	24,846	-0.13%
2024/01/08	1.3	580.60	8.2	582.26	583.00	-7	24,802	-0.03%
2024/01/05	6.2	576.29	1	575.00	576.00	5.2	25,025	0.02%
2024/01/04	6.1	578.51	2.2	579.86	580.00	3.9	25,291	0.02%
2024/01/03	83.5	580.20	2.8	578.21	578.00	80.7	25,813	0.31%
2024/01/02	14.4	591.54	11.8	592.69	593.00	2.6	25,450	0.01%
2023/12/29	0.2	591.67	9.5	592.93	593.00	-9.4	25,432	-0.04%
2023/12/28	2.1	591.46	11.6	591.73	593.00	-9.5	25,597	-0.04%
2023/12/27	7.3	588.83	33.9	590.05	592.00	-26.7	25,414	-0.10%
2023/12/26	0	0.00	13.9	584.95	586.00	-13.9	25,282	-0.05%
2023/12/25	4.1	581.50	5.1	582.80	581.00	-1	25,343	0.00%
2023/12/22	2	581.50	2.5	579.84	582.00	-0.5	25,464	0.00%
2023/12/21	4.1	576.70	1.1	577.10	577.00	3	25,591	0.01%
2023/12/20	0.1	583.50	2.1	585.00	585.00	-2	25,461	-0.01%
2023/12/19	1.2	586.08	6.7	583.44	585.00	-5.5	25,310	-0.02%
2023/12/18	2.5	581.04	0.6	579.00	585.00	1.9	25,370	0.01%
2023/12/15	3.1	582.02	78.5	585.06	585.00	-75.4	25,345	-0.30%
2023/12/14	4.2	580.19	17.5	581.12	582.00	-13.3	24,755	-0.05%
2023/12/13	0.1	577.00	3.5	577.57	577.00	-3.4	24,710	-0.01%
2023/12/12	6	578.16	4.7	579.53	578.00	1.4	25,035	0.01%
2023/12/11	1.1	572.91	2.6	572.37	574.00	-1.5	24,831	-0.01%
2023/12/08	0	571.00	6.5	574.22	570.00	-6.5	24,645	-0.03%
2023/12/07	9.4	568.53	3	566.67	566.00	6.4	24,353	0.03%
2023/12/06	1	570.00	0	0.00	570.00	1	24,250	0.00%
2023/12/05	3	568.63	2.3	569.60	570.00	0.7	24,146	0.00%
2023/12/04	16.2	577.96	5	578.56	574.00	11.2	24,120	0.05%
2023/12/01	18.2	573.01	1.2	577.13	579.00	17	23,907	0.07%
2023/11/30	3.1	573.29	4.8	574.44	577.00	-1.7	23,643	-0.01%
2023/11/29	10.7	572.64	0.9	578.00	574.00	9.8	23,015	0.04%
2023/11/28	1.2	572.74	2	572.04	575.00	-0.9	22,828	0.00%
2023/11/27	54.6	572.75	0.4	571.25	568.00	54.2	23,063	0.24%
2023/11/24	18.4	575.24	16	574.00	575.00	2.4	23,006	0.01%
2023/11/23	2.1	575.00	4.2	575.93	578.00	-2.1	23,014	-0.01%
2023/11/22	5.4	575.88	0.1	577.00	577.00	5.3	22,923	0.02%
2023/11/21	2	584.00	28.3	584.19	585.00	-26.3	22,959	-0.11%
2023/11/20	6.1	576.18	3.1	577.30	577.00	3.1	22,748	0.01%
2023/11/17	3.7	581.24	4.1	581.22	580.00	-0.4	22,725	0.00%
2023/11/16	1.1	578.81	5.7	581.13	583.00	-4.6	22,602	-0.02%
2023/11/15	3.7	579.64	91.8	580.62	581.00	-88.1	22,408	-0.39%
2023/11/14	1.4	572.07	20.8	574.35	572.00	-19.4	21,864	-0.09%
2023/11/13	3.7	574.19	22.6	575.09	571.00	-18.9	21,885	-0.09%
2023/11/10	4.1	558.88	6.4	556.90	557.00	-2.3	21,625	-0.01%
2023/11/09	4.8	554.92	2.2	554.87	557.00	2.6	21,644	0.01%
2023/11/08	0	555.00	1.4	555.70	556.00	-1.4	21,773	-0.01%
2023/11/07	0	0.00	4.7	553.64	555.00	-4.7	21,811	-0.02%
2023/11/06	6.6	552.17	17.7	554.62	550.00	-11.1	21,863	-0.05%
2023/11/03	2.1	546.43	3.4	548.49	549.00	-1.3	21,616	-0.01%
2023/11/02	2	542.00	29.3	540.01	547.00	-27.3	21,676	-0.13%
2023/11/01	5.2	529.21	2	530.00	528.00	3.2	21,426	0.01%
2023/10/31	8.9	529.31	7	529.57	529.00	1.9	21,637	0.01%
2023/10/30	20.1	530.51	1.2	534.00	532.00	18.9	21,635	0.09%
2023/10/27	20.6	533.85	2.4	534.05	533.00	18.2	21,549	0.08%
2023/10/26	18.3	532.55	6.8	532.15	531.00	11.6	21,691	0.05%
2023/10/25	0	0.00	4.4	550.30	544.00	-4.4	21,530	-0.02%
2023/10/24	5.5	542.62	3.4	543.12	544.00	2.1	21,458	0.01%
2023/10/23	19.1	544.74	17.2	546.03	544.00	2	21,430	0.01%
2023/10/20	7.2	553.96	92.3	549.17	556.00	-85.1	21,377	-0.40%
2023/10/19	1.7	544.27	3.6	545.00	546.00	-2	21,032	-0.01%
2023/10/18	6.2	542.84	5	546.40	540.00	1.2	21,428	0.01%
2023/10/17	0.3	549.20	16.6	551.27	551.00	-16.3	21,240	-0.08%
2023/10/16	3.1	543.96	1.4	543.99	545.00	1.7	21,309	0.01%
2023/10/13	2.3	549.74	9.7	550.60	553.00	-7.4	21,326	-0.03%
2023/10/12	3.2	546.44	24.2	548.46	550.00	-21	21,037	-0.10%
2023/10/11	0.1	541.15	21.2	542.31	544.00	-21	20,854	-0.10%
2023/10/06	0.5	531.00	4.5	531.51	532.00	-4.1	20,500	-0.02%
2023/10/05	0.1	528.00	15.1	527.40	528.00	-15	20,505	-0.07%
2023/10/04	14.9	520.78	2.4	521.54	520.00	12.5	20,386	0.06%
2023/10/03	4.4	529.32	4.5	531.70	529.00	-0.1	20,221	0.00%
2023/10/02	7.9	530.19	17.1	531.42	533.00	-9.2	20,293	-0.05%
2023/09/28	0.2	523.08	3	523.67	523.00	-2.8	20,345	-0.01%
2023/09/27	3.2	519.45	2.2	519.74	522.00	1.1	20,265	0.01%
2023/09/26	20.8	520.85	0.5	523.40	519.00	20.3	20,271	0.10%
2023/09/25	4.5	525.08	3.5	525.42	525.00	1	20,079	0.01%
2023/09/22	37.2	523.02	4	523.25	522.00	33.2	20,171	0.16%
2023/09/21	20.5	528.52	7.1	528.72	527.00	13.4	19,970	0.07%
2023/09/20	23.3	536.91	5.1	536.43	535.00	18.2	19,742	0.09%
2023/09/19	19	539.39	3.8	539.20	538.00	15.2	19,690	0.08%
2023/09/18	34.6	543.86	10.3	542.98	540.00	24.3	19,827	0.12%
2023/09/15	2.2	549.04	14.2	554.76	558.00	-11.9	19,578	-0.06%
2023/09/14	3.1	544.65	6.9	547.00	550.00	-3.8	19,139	-0.02%
2023/09/13	1.7	542.30	0	546.00	541.00	1.7	19,092	0.01%
2023/09/12	32.7	541.40	4	542.50	544.00	28.7	19,458	0.15%
2023/09/11	5.8	537.52	3	538.67	536.00	2.8	19,647	0.01%
2023/09/08	9.9	536.81	0.1	538.00	539.00	9.8	19,796	0.05%
2023/09/07	16.2	544.47	0	544.00	542.00	16.2	20,476	0.08%
2023/09/06	4.3	551.28	3	553.33	550.00	1.3	20,571	0.01%
2023/09/05	9.3	551.37	3.3	552.30	552.00	6	20,653	0.03%
2023/09/04	5.1	555.41	14.3	554.09	557.00	-9.2	20,834	-0.04%
2023/09/01	3.1	548.03	4.1	551.98	548.00	-1.1	21,135	0.00%
2023/08/31	5	550.88	0	0.00	549.00	5	21,244	0.02%
2023/08/30	5.3	557.81	6.2	558.50	555.00	-0.9	20,850	0.00%
2023/08/29	3.2	551.39	4.2	551.00	552.00	-1	21,101	0.00%
2023/08/28	1.6	549.50	5.4	551.96	549.00	-3.8	21,334	-0.02%
2023/08/25	28.3	548.75	2	546.50	546.00	26.3	22,536	0.12%
2023/08/24	3.1	560.94	11.4	560.67	564.00	-8.2	22,803	-0.04%
2023/08/23	6	550.16	11.6	548.60	552.00	-5.5	23,325	-0.02%
2023/08/22	1.2	540.04	6.8	542.09	541.00	-5.7	24,576	-0.02%
2023/08/21	10.8	536.73	5.3	536.85	537.00	5.5	25,396	0.02%
2023/08/18	4	541.09	1	541.00	539.00	3	25,437	0.01%
2023/08/17	3.1	542.09	0	0.00	544.00	3.1	25,471	0.01%
2023/08/16	5.3	538.46	1.4	540.26	542.00	3.9	25,376	0.02%
2023/08/15	3.7	542.60	1	544.00	542.00	2.7	25,440	0.01%
2023/08/14	8.3	539.36	11.4	538.26	541.00	-3.1	25,923	-0.01%
2023/08/11	9.8	549.44	1.1	556.67	546.00	8.8	26,265	0.03%
2023/08/10	1.9	552.02	2.1	552.00	551.00	-0.2	26,324	0.00%
2023/08/09	1.2	554.08	2	554.31	554.00	-0.8	26,248	0.00%
2023/08/08	4.5	553.03	3.2	551.74	552.00	1.3	26,315	0.00%
2023/08/07	0.5	560.93	1.1	559.09	558.00	-0.6	26,222	0.00%
2023/08/04	11	554.80	1.2	556.26	554.00	9.8	26,296	0.04%
2023/08/02	36.2	559.98	2.7	562.48	561.00	33.5	26,129	0.13%
2023/08/01	1	568.00	3	566.67	567.00	-2	25,890	-0.01%
2023/07/31	14.6	564.09	2.4	562.41	565.00	12.3	25,744	0.05%
2023/07/28	13.3	567.07	1.2	571.74	567.00	12.1	25,560	0.05%
2023/07/27	1.1	566.37	11	570.00	569.00	-9.9	25,440	-0.04%
2023/07/26	17.2	565.03	0	569.00	566.00	17.1	25,492	0.07%
2023/07/25	2.2	566.31	4.8	566.07	569.00	-2.6	25,684	-0.01%
2023/07/24	13.6	558.85	2.6	559.62	558.00	11	25,850	0.04%
2023/07/21	43.2	559.82	2.2	559.64	560.00	41	25,950	0.16%
2023/07/20	3.1	579.03	0	0.00	579.00	3.1	25,786	0.01%
2023/07/19	2.4	581.22	18.6	584.84	581.00	-16.2	25,816	-0.06%
2023/07/18	24.2	582.38	1.2	585.05	581.00	23	25,858	0.09%
2023/07/17	0.1	587.43	7.3	589.38	591.00	-7.2	25,796	-0.03%
2023/07/14	6.1	588.81	19.9	590.42	591.00	-13.8	25,918	-0.05%
2023/07/13	1.2	587.00	46.7	587.41	585.00	-45.5	25,786	-0.18%
2023/07/12	5	574.40	5.5	575.19	578.00	-0.5	25,606	0.00%
2023/07/11	0.2	572.00	14.1	572.91	577.00	-14	25,648	-0.05%
2023/07/10	0	567.00	10	571.90	565.00	-10	25,775	-0.04%
2023/07/07	18.4	564.55	5.9	568.43	565.00	12.5	25,865	0.05%
2023/07/06	33.9	567.34	1.2	567.33	565.00	32.7	25,930	0.13%
2023/07/05	3	581.99	0.6	583.00	582.00	2.4	25,578	0.01%
2023/07/04	1.3	581.88	13.6	583.52	585.00	-12.3	25,472	-0.05%
2023/07/03	5	577.80	4.1	579.69	579.00	0.9	25,609	0.00%
2023/06/30	5.2	568.84	5	571.60	576.00	0.2	25,755	0.00%
2023/06/29	0	0.00	4.4	578.91	573.00	-4.4	25,697	-0.02%
2023/06/28	6.4	573.65	1.8	574.21	574.00	4.6	25,703	0.02%
2023/06/27	7.5	570.46	6.4	573.21	572.00	1.1	25,687	0.00%
2023/06/26	4.9	574.85	3.2	576.63	574.00	1.7	25,597	0.01%
2023/06/21	16.8	579.19	10.7	581.47	581.00	6.1	25,510	0.02%
2023/06/20	4.2	581.19	2.3	583.31	583.00	2	25,594	0.01%
2023/06/19	8.6	582.90	2.2	583.06	583.00	6.5	26,029	0.02%
2023/06/16	3.6	585.49	5.4	587.77	589.00	-1.7	26,095	-0.01%
2023/06/15	3.5	589.51	5.2	589.69	591.00	-1.7	25,657	-0.01%
2023/06/14	5.6	588.66	11.5	589.56	590.00	-5.9	25,753	-0.02%
2023/06/13	3.2	589.45	40.2	590.59	593.00	-36.9	25,726	-0.14%
2023/06/12	1.1	572.88	22.3	573.08	574.00	-21.1	25,178	-0.08%
2023/06/09	2	563.50	12.7	565.25	565.00	-10.7	25,079	-0.04%
2023/06/08	8.2	558.25	3.8	564.20	559.00	4.4	25,120	0.02%
2023/06/07	3.7	563.54	32.7	565.00	568.00	-29	25,136	-0.12%
2023/06/06	0.1	558.74	2.3	556.88	560.00	-2.2	25,036	-0.01%
2023/06/05	5.9	556.28	3.4	556.07	555.00	2.5	25,107	0.01%
2023/06/02	8.3	559.58	15.6	560.47	562.00	-7.2	25,241	-0.03%
2023/06/01	6.8	550.87	6.4	551.37	551.00	0.4	25,103	0.00%
2023/05/31	22	555.99	17.1	560.74	558.00	4.9	25,083	0.02%
2023/05/30	4.4	564.00	12.6	565.09	566.00	-8.2	24,007	-0.03%
2023/05/29	4.2	568.62	25.4	568.22	568.00	-21.2	23,997	-0.09%
2023/05/26	11.7	564.89	78.2	566.26	566.00	-66.5	23,782	-0.28%
2023/05/25	7.4	539.99	29.1	541.13	543.00	-21.7	22,609	-0.10%
2023/05/24	5.6	525.35	1.4	525.71	525.00	4.2	21,955	0.02%
2023/05/23	1.1	527.89	5.3	527.75	530.00	-4.2	21,862	-0.02%
2023/05/22	1.1	530.89	8.1	530.30	531.00	-7.1	21,870	-0.03%
2023/05/19	1	530.00	13.1	531.68	532.00	-12.1	22,050	-0.05%
2023/05/18	9.1	530.53	44.8	530.38	530.00	-35.7	22,015	-0.16%
2023/05/17	16.1	514.22	51.7	513.61	519.00	-35.6	22,326	-0.16%
2023/05/16	7.9	502.16	15.3	505.13	505.00	-7.4	22,000	-0.03%
2023/05/15	7.3	496.32	16.7	498.81	495.50	-9.4	22,027	-0.04%
2023/05/12	4.6	500.48	3.2	500.68	496.00	1.4	22,278	0.01%
2023/05/11	4.6	500.48	3.2	500.68	499.00	1.4	22,285	0.01%
2023/05/10	19.4	502.49	12.3	504.25	503.00	7.1	22,646	0.03%
2023/05/09	0.2	506.74	18.4	507.21	510.00	-18.2	22,723	-0.08%
2023/05/08	2.6	503.62	4.2	507.40	504.00	-1.6	22,966	-0.01%
2023/05/05	2.6	499.93	17	501.00	500.00	-14.4	23,305	-0.06%
2023/05/04	19.1	496.64	1.1	497.53	498.00	18	23,897	0.08%
2023/05/03	2.2	496.13	4	496.63	496.00	-1.8	24,239	-0.01%
2023/05/02	3.1	499.69	6.2	501.12	501.00	-3.1	25,256	-0.01%
2023/04/28	10.2	499.65	38.6	499.30	502.00	-28.4	27,073	-0.10%
2023/04/27	12.9	492.22	15.1	494.01	493.50	-2.2	27,121	-0.01%
2023/04/26	21.4	493.09	5	494.49	491.50	16.4	27,201	0.06%
2023/04/25	17.2	500.75	7	500.72	498.00	10.2	27,974	0.04%
2023/04/24	38.6	506.00	16.6	508.76	507.00	22	27,708	0.08%
2023/04/21	32.2	514.07	35.1	516.17	511.00	-2.9	27,776	-0.01%
2023/04/20	11.4	511.04	2.2	515.27	513.00	9.2	27,903	0.03%
2023/04/19	53.8	510.94	0	0.00	510.00	53.8	28,393	0.19%
2023/04/18	2.2	516.04	17.5	517.97	515.00	-15.3	28,390	-0.05%
2023/04/17	5.8	516.27	22.6	517.24	520.00	-16.7	28,529	-0.06%
2023/04/14	4.3	514.37	32.4	516.43	516.00	-28.1	28,605	-0.10%
2023/04/13	36.8	511.88	19	512.63	510.00	17.8	28,552	0.06%
2023/04/12	17.5	519.72	5.6	519.55	520.00	11.9	28,488	0.04%
2023/04/11	2.1	523.61	6	522.67	524.00	-3.9	28,475	-0.01%
2023/04/10	1.3	529.04	4	532.25	529.00	-2.7	28,640	-0.01%
2023/04/07	4.3	532.18	0	0.00	531.00	4.3	28,687	0.01%
2023/04/06	16.1	526.95	0.1	528.50	530.00	16	28,691	0.06%
2023/03/31	2.2	533.02	20.3	536.56	533.00	-18.2	28,682	-0.06%
2023/03/30	3	533.33	2.8	535.07	535.00	0.2	28,524	0.00%
2023/03/29	1	526.00	6.3	529.66	530.00	-5.3	28,807	-0.02%
2023/03/28	26.2	525.81	11.3	525.12	525.00	14.9	29,037	0.05%
2023/03/27	36.4	532.97	14.1	533.00	531.00	22.3	29,101	0.08%
2023/03/24	0.6	535.91	4.9	538.18	539.00	-4.4	29,626	-0.01%
2023/03/23	7.1	534.45	27.1	532.92	538.00	-20	29,664	-0.07%
2023/03/22	1.3	530.62	60.2	528.76	533.00	-58.9	29,729	-0.20%
2023/03/21	4.8	514.21	20	515.10	517.00	-15.2	29,578	-0.05%
2023/03/20	23.3	512.44	16.7	511.47	512.00	6.6	29,623	0.02%
2023/03/17	2	515.50	14.5	516.43	518.00	-12.5	29,857	-0.04%
2023/03/16	10	505.96	5.2	507.37	505.00	4.8	29,759	0.02%
2023/03/15	3.7	513.01	1.1	514.73	511.00	2.6	30,002	0.01%
2023/03/14	18	510.88	4	511.50	510.00	14	30,291	0.05%
2023/03/13	8.1	513.17	4.2	515.05	516.00	3.9	30,423	0.01%
2023/03/10	32.9	513.86	4.2	512.52	513.00	28.8	30,537	0.09%
2023/03/09	2	523.50	4.1	525.19	522.00	-2.1	30,832	-0.01%
2023/03/08	5.6	519.98	14.1	520.29	521.00	-8.5	31,424	-0.03%
2023/03/07	2.1	523.95	12	524.42	524.00	-9.9	31,652	-0.03%
2023/03/06	5.2	520.21	9.2	522.50	521.00	-4	31,886	-0.01%
2023/03/03	8.2	517.73	9	524.10	516.00	-0.8	32,186	0.00%
2023/03/02	10.3	517.32	2.3	519.44	519.00	8	32,254	0.02%
2023/03/01	12.6	509.45	16.4	518.78	522.00	-3.8	32,536	-0.01%
2023/02/24	10.1	519.98	7.4	520.99	511.00	2.7	32,498	0.01%
2023/02/23	13.3	514.37	23.4	516.44	518.00	-10.2	32,298	-0.03%
2023/02/22	15.3	506.56	1.4	508.01	507.00	13.9	32,473	0.04%
2023/02/21	5.6	514.21	1	514.99	516.00	4.6	32,815	0.01%
2023/02/20	5.2	513.31	5.4	517.17	517.00	-0.2	34,018	0.00%
2023/02/17	26.3	518.21	2	516.50	518.00	24.3	35,571	0.07%
2023/02/16	10.8	526.85	13.1	528.30	528.00	-2.4	36,136	-0.01%
2023/02/15	40	525.53	23.9	525.66	525.00	16.1	36,969	0.04%
2023/02/14	0	544.00	9.8	544.64	545.00	-9.8	36,474	-0.03%
2023/02/13	1.7	539.62	20	542.69	541.00	-18.4	36,980	-0.05%
2023/02/10	6.1	543.16	21.7	543.71	545.00	-15.6	37,131	-0.04%
2023/02/09	2.1	538.53	5.8	539.36	540.00	-3.7	37,247	-0.01%
2023/02/08	2.1	537.93	29.5	538.15	540.00	-27.4	37,407	-0.07%
2023/02/07	9.2	523.95	1.3	525.05	523.00	8	37,484	0.02%
2023/02/06	34.8	528.65	1.3	530.04	526.00	33.4	37,468	0.09%
2023/02/03	3.6	540.39	36	540.12	542.00	-32.4	37,646	-0.09%
2023/02/02	4.8	539.26	25.9	539.19	540.00	-21.1	37,759	-0.06%
2023/02/01	28.1	526.78	47.1	529.46	530.00	-19	37,711	-0.05%
2023/01/31	58.9	528.08	9	525.78	522.00	49.9	37,910	0.13%
2023/01/30	11.8	537.79	114.9	538.48	543.00	-103.1	37,683	-0.27%	大賣/鉅額交易
2023/01/17	5.1	502.00	5.5	502.11	503.00	-0.4	36,883	0.00%
2023/01/16	3.8	504.32	28.3	504.42	505.00	-24.5	37,198	-0.07%
2023/01/13	31.3	502.30	81.8	501.85	500.00	-50.6	37,224	-0.14%
2023/01/12	5.1	485.32	21.9	485.87	486.50	-16.8	36,813	-0.05%
2023/01/11	4.3	483.94	16.1	483.57	484.50	-11.8	37,236	-0.03%
2023/01/10	3	483.67	50.1	485.28	486.00	-47	37,553	-0.13%
2023/01/09	21	476.50	54.8	473.85	481.00	-33.8	37,698	-0.09%
2023/01/06	3	455.84	5.4	458.33	458.50	-2.3	37,829	-0.01%
2023/01/05	5.1	456.70	11.3	457.88	458.50	-6.2	38,114	-0.02%
2023/01/04	4.2	449.81	3	452.50	449.50	1.2	38,613	0.00%
2023/01/03	13.5	444.85	26.1	448.22	453.00	-12.6	39,888	-0.03%
2022/12/30	8.5	451.99	19.6	453.23	448.50	-11	40,170	-0.03%
2022/12/29	16.7	444.33	26.2	445.61	446.00	-9.5	40,314	-0.02%
2022/12/28	22.3	448.75	18.4	448.36	451.00	3.8	40,705	0.01%
2022/12/27	3.3	458.61	8	460.19	457.00	-4.7	40,835	-0.01%
2022/12/26	1.3	456.53	0.5	457.35	456.50	0.8	41,264	0.00%
2022/12/23	53.1	456.70	5.5	455.62	455.00	47.6	41,920	0.11%
2022/12/22	2.2	467.27	10.9	467.15	468.00	-8.7	42,189	-0.02%
2022/12/21	23.9	459.01	26.1	460.85	459.00	-2.2	42,527	-0.01%
2022/12/20	38.5	460.40	6.8	459.99	457.50	31.8	42,340	0.07%
2022/12/19	6.4	466.89	10	467.55	466.50	-3.6	42,359	-0.01%
2022/12/16	27.7	467.97	9.8	469.54	471.00	17.9	42,503	0.04%
2022/12/15	7.2	476.81	11.4	478.97	480.50	-4.2	42,205	-0.01%
2022/12/14	5.8	477.84	9.1	478.85	480.50	-3.3	42,204	-0.01%
2022/12/13	23.8	474.07	2.1	474.45	471.50	21.7	42,024	0.05%
2022/12/12	14.6	475.52	5.7	475.44	475.00	8.9	41,755	0.02%
2022/12/09	15.5	477.99	22.7	479.76	481.50	-7.2	42,057	-0.02%
2022/12/08	20.8	470.15	10.2	471.01	471.50	10.6	42,010	0.03%
2022/12/07	17.6	478.67	7.5	479.67	475.00	10.1	41,933	0.02%
2022/12/06	27.3	480.92	3	486.78	478.00	24.3	41,599	0.06%
2022/12/05	3.4	490.75	5.4	495.14	489.00	-2	41,283	0.00%
2022/12/02	8.1	493.06	5.1	494.31	492.50	3	41,276	0.01%
2022/12/01	16.6	503.68	19.3	504.98	498.50	-2.8	41,382	-0.01%
2022/11/30	4.2	485.45	24.4	485.75	490.00	-20.3	40,964	-0.05%
2022/11/29	6.3	477.04	7.9	482.52	487.00	-1.6	40,277	0.00%
2022/11/28	23.7	485.35	10.2	484.97	480.50	13.4	40,140	0.03%
2022/11/25	3.7	496.48	7.6	496.36	498.00	-3.8	40,144	-0.01%
2022/11/24	5.4	495.50	14.8	494.26	496.00	-9.4	40,134	-0.02%
2022/11/23	8.4	492.73	34.1	493.04	492.00	-25.8	40,081	-0.06%
2022/11/22	14.8	485.01	31.5	486.74	491.00	-16.7	39,966	-0.04%
2022/11/21	19.1	484.92	13.3	485.49	482.00	5.7	39,560	0.01%
2022/11/18	15.3	489.68	29.4	491.43	487.00	-14.1	39,221	-0.04%
2022/11/17	39.3	479.64	38.4	480.99	485.00	0.9	38,864	0.00%
2022/11/16	83.3	488.72	55.6	487.09	487.00	27.7	38,432	0.07%
2022/11/15	79.5	472.61	98.4	471.97	480.00	-19	37,352	-0.05%
2022/11/14	26.4	445.85	54	447.46	445.00	-27.6	35,699	-0.08%
2022/11/11	9.3	439.89	80.8	440.03	441.50	-71.5	34,964	-0.20%
2022/11/10	20.4	408.60	10.8	408.71	407.50	9.7	34,084	0.03%
2022/11/09	48.3	408.88	55.7	408.04	417.00	-7.4	33,896	-0.02%
2022/11/08	50.7	398.31	54.1	397.30	399.00	-3.4	33,380	-0.01%
2022/11/07	42	389.25	48.8	390.80	390.00	-6.8	33,175	-0.02%
2022/11/04	6.1	380.52	5.1	381.48	382.00	1	32,981	0.00%
2022/11/03	15.7	384.83	4	385.00	384.00	11.7	32,855	0.04%
2022/11/02	5.2	391.63	5.2	393.75	395.00	0	32,546	0.00%
2022/11/01	5.1	389.94	13.2	391.30	391.50	-8.1	32,493	-0.02%
2022/10/31	13.4	382.39	27.2	385.95	390.00	-13.8	32,349	-0.04%
2022/10/28	12.3	378.80	10	378.76	379.50	2.2	32,143	0.01%
2022/10/27	14.1	385.72	31.4	385.75	385.50	-17.3	31,934	-0.05%
2022/10/26	17.1	374.71	46.1	374.84	376.00	-29	31,837	-0.09%
2022/10/25	79.9	377.58	90.4	375.84	371.00	-10.5	31,259	-0.03%
2022/10/24	45.8	388.65	10	388.80	387.00	35.8	30,471	0.12%
2022/10/21	32.5	391.20	26.2	394.14	389.50	6.3	30,258	0.02%
2022/10/20	30.2	387.90	22.5	389.64	397.50	7.6	29,946	0.03%
2022/10/19	62.3	399.30	29	402.91	395.50	33.3	29,365	0.11%
2022/10/18	34.5	403.22	62.5	404.76	407.00	-28	28,847	-0.10%
2022/10/17	45.5	397.97	23.1	400.26	397.00	22.4	28,600	0.08%
2022/10/14	14.1	412.23	44.2	413.91	412.00	-30.1	28,282	-0.11%
2022/10/13	17.3	399.25	19.7	398.53	395.00	-2.4	27,964	-0.01%
2022/10/12	43.3	397.86	20.1	396.64	397.50	23.2	27,663	0.08%
2022/10/11	100.8	405.77	39.5	408.03	401.50	61.4	27,423	0.22%
2022/10/07	22.7	441.85	3	438.83	438.00	19.7	26,691	0.07%
2022/10/06	10.1	449.85	20.4	450.38	451.00	-10.3	26,693	-0.04%
2022/10/05	15.4	445.40	45.8	446.46	445.00	-30.4	26,921	-0.11%
2022/10/04	12.7	429.06	29.3	429.56	429.00	-16.6	26,530	-0.06%
2022/10/03	39.2	419.62	7.6	419.74	417.00	31.6	26,223	0.12%
2022/09/30	66.4	424.18	19.6	425.58	422.00	46.8	26,254	0.18%
2022/09/29	19.5	436.43	34	435.82	435.00	-14.5	26,253	-0.06%
2022/09/28	10	441.94	9.4	439.96	438.00	0.6	26,244	0.00%
2022/09/27	12.5	448.44	5.5	449.02	448.00	7	26,506	0.03%
2022/09/26	18.9	445.63	23.2	447.47	446.50	-4.2	26,962	-0.02%
2022/09/23	40	456.57	5	457.42	455.00	35	27,451	0.13%
2022/09/22	34.7	461.34	8.9	463.09	464.50	25.8	27,727	0.09%
2022/09/21	8.3	471.99	4	470.75	471.00	4.3	27,741	0.02%
2022/09/20	25.9	474.51	24.2	474.42	476.50	1.6	27,593	0.01%
2022/09/19	12.7	468.14	8	471.52	467.00	4.7	27,894	0.02%
2022/09/16	14.8	470.40	9	471.28	472.00	5.8	28,073	0.02%
2022/09/15	17.7	477.18	8	478.94	476.50	9.7	28,147	0.03%
2022/09/14	23	480.01	9.1	481.83	480.00	13.9	28,278	0.05%
2022/09/13	5	491.51	7.3	493.31	493.00	-2.2	28,455	-0.01%
2022/09/12	6.5	488.44	17.4	488.12	486.50	-10.9	28,749	-0.04%
2022/09/08	19.2	473.62	10	474.35	475.00	9.2	29,113	0.03%
2022/09/07	42.9	475.37	16.3	475.58	472.50	26.6	29,096	0.09%
2022/09/06	6.4	489.77	6.1	488.19	489.00	0.3	29,112	0.00%
2022/09/05	17.6	485.68	10	485.80	486.00	7.6	29,439	0.03%
2022/09/02	41.4	487.05	30.1	486.09	485.00	11.2	29,720	0.04%
2022/09/01	43	493.55	26	492.52	490.50	17	29,578	0.06%
2022/08/31	8.4	494.30	23.2	499.58	505.00	-14.8	29,198	-0.05%
2022/08/30	18.9	496.97	1	499.48	496.00	17.9	28,856	0.06%
2022/08/29	30.6	497.73	10.3	498.74	498.50	20.3	28,778	0.07%
2022/08/26	4.7	512.33	5.4	513.71	512.00	-0.7	28,629	0.00%
2022/08/25	3	507.67	7.2	508.82	508.00	-4.2	28,769	-0.01%
2022/08/24	13.4	504.39	2.4	505.67	503.00	11	29,098	0.04%
2022/08/23	19.8	503.53	5	503.40	504.00	14.8	30,061	0.05%
2022/08/22	8.5	511.16	3.2	512.03	510.00	5.3	30,315	0.02%
2022/08/19	4.6	518.83	3.6	521.76	519.00	1	30,432	0.00%
2022/08/18	15.3	519.74	10	520.50	520.00	5.3	30,670	0.02%
2022/08/17	8.4	525.08	8.1	524.51	527.00	0.3	30,742	0.00%
2022/08/16	2.2	524.00	8.3	524.62	525.00	-6.2	30,586	-0.02%
2022/08/15	6	522.00	20.5	522.21	523.00	-14.5	30,524	-0.05%
2022/08/12	7.2	516.14	14.3	515.92	517.00	-7.1	30,547	-0.02%
2022/08/11	14	512.34	46.3	512.39	514.00	-32.3	30,704	-0.11%
2022/08/10	52.2	501.40	1	502.00	500.00	51.2	30,818	0.17%
2022/08/09	22.1	506.27	5.3	507.65	510.00	16.8	30,879	0.05%
2022/08/08	14.4	512.00	24.3	511.06	512.00	-9.9	30,879	-0.03%
2022/08/05	8.5	511.46	72.4	510.49	516.00	-63.9	31,041	-0.21%
2022/08/04	6.9	498.91	13.9	499.98	500.00	-7	31,033	-0.02%
2022/08/03	2.4	497.69	15.9	497.04	501.00	-13.5	31,051	-0.04%
2022/08/02	36.9	491.55	19.6	491.54	492.00	17.3	31,285	0.06%
2022/08/01	29.7	503.29	9.6	501.90	504.00	20.1	31,013	0.06%
2022/07/29	3.7	506.25	31.5	508.89	509.00	-27.8	31,151	-0.09%
2022/07/28	10	502.70	27.2	505.07	501.00	-17.2	31,006	-0.06%
2022/07/27	8.7	497.91	24.2	498.08	502.00	-15.5	30,718	-0.05%
2022/07/26	7.8	495.57	23.2	494.53	495.00	-15.4	30,869	-0.05%
2022/07/25	4	500.25	7.2	500.43	499.50	-3.2	31,179	-0.01%
2022/07/22	27.3	501.93	9.7	502.58	503.00	17.6	31,681	0.06%
2022/07/21	5.3	496.15	14.9	498.28	501.00	-9.6	32,190	-0.03%
2022/07/20	24	497.80	15.4	498.92	495.00	8.6	32,415	0.03%
2022/07/19	10.5	489.58	21	489.55	491.00	-10.6	32,545	-0.03%
2022/07/18	29.6	494.30	34.4	493.33	495.50	-4.8	32,701	-0.01%
2022/07/15	45.6	484.77	46	487.52	492.50	-0.4	32,356	0.00%
2022/07/14	18.4	470.60	21.2	472.47	475.00	-2.7	31,952	-0.01%
2022/07/13	28.9	470.05	38	470.50	470.50	-9.1	31,697	-0.03%
2022/07/12	7.2	453.97	16.1	453.40	449.50	-8.8	31,226	-0.03%
2022/07/11	13.2	463.73	4.4	467.24	462.00	8.8	31,311	0.03%
2022/07/08	16.9	466.85	22.8	466.78	467.00	-5.9	31,263	-0.02%
2022/07/07	15.1	448.06	59.8	450.99	457.50	-44.7	31,229	-0.14%
2022/07/06	24.7	438.88	20	443.59	435.50	4.7	30,937	0.02%
2022/07/05	20.2	439.70	17.1	442.87	446.00	3	30,873	0.01%
2022/07/04	38.1	444.27	34	445.15	440.00	4.2	30,506	0.01%
2022/07/01	61.6	461.76	81	457.87	453.50	-19.5	30,347	-0.06%
2022/06/30	55.8	480.62	15.3	479.00	476.00	40.4	29,946	0.14%
2022/06/29	20.2	493.14	4	494.50	491.00	16.2	29,671	0.05%
2022/06/28	2.2	497.76	2.9	497.68	497.50	-0.8	29,540	0.00%
2022/06/27	10.4	499.47	39.9	499.41	498.50	-29.4	29,972	-0.10%
2022/06/24	15.5	487.93	16.4	490.81	486.50	-0.9	29,589	0.00%
2022/06/23	50.2	487.90	32.3	486.89	485.50	18	29,563	0.06%
2022/06/22	9.8	496.98	3.3	498.34	494.50	6.5	29,273	0.02%
2022/06/21	3.5	502.17	30.2	502.44	505.00	-26.7	29,091	-0.09%
2022/06/20	23.9	497.65	41.9	497.63	498.00	-17.9	28,969	-0.06%
2022/06/17	33.4	501.21	7.9	500.94	501.00	25.5	28,737	0.09%
2022/06/16	9.4	511.37	23.1	513.16	508.00	-13.7	28,369	-0.05%
2022/06/15	30.2	509.97	9	511.44	509.00	21.1	28,692	0.07%
2022/06/14	44.6	509.52	4.3	511.66	513.00	40.2	29,113	0.14%
2022/06/13	35.9	516.79	2	516.03	516.00	33.9	29,231	0.12%
2022/06/10	28.1	531.17	2.4	531.33	530.00	25.7	29,915	0.09%
2022/06/09	6.4	538.72	1.5	538.67	541.00	4.9	30,121	0.02%
2022/06/08	6	542.68	10.1	542.30	544.00	-4.1	30,495	-0.01%
2022/06/07	11.6	534.47	3	534.33	535.00	8.6	30,939	0.03%
2022/06/06	3	540.34	1	543.92	540.00	2	31,482	0.01%
2022/06/02	20.6	542.59	1.3	542.44	540.00	19.4	32,503	0.06%
2022/06/01	22.1	550.37	9.9	551.78	549.00	12.3	33,586	0.04%
2022/05/31	4.1	544.20	34.4	555.94	560.00	-30.3	34,031	-0.09%
2022/05/30	12	539.35	15.5	540.66	547.00	-3.5	33,392	-0.01%
2022/05/27	7	525.00	23.6	527.56	530.00	-16.6	33,493	-0.05%
2022/05/26	14.7	516.59	4.2	514.93	514.00	10.5	34,140	0.03%
2022/05/25	1.1	520.69	5	523.80	524.00	-3.9	35,151	-0.01%
2022/05/24	13.6	524.75	10.5	522.48	520.00	3.1	36,006	0.01%
2022/05/23	2.1	531.47	2.2	530.16	528.00	0	36,242	0.00%
2022/05/20	3.6	527.74	7.9	529.10	530.00	-4.3	36,525	-0.01%
2022/05/19	14.1	521.87	9.1	523.11	522.00	5	36,544	0.01%
2022/05/18	10.7	538.09	12	538.61	538.00	-1.3	36,409	0.00%
2022/05/17	4.5	529.27	14.4	528.58	530.00	-9.9	36,201	-0.03%
2022/05/16	9.5	520.24	31.7	521.70	520.00	-22.2	36,213	-0.06%
2022/05/13	5.9	509.00	11.4	511.29	511.00	-5.6	36,226	-0.02%
2022/05/12	19.2	511.23	15.7	514.34	505.00	3.6	36,205	0.01%
2022/05/11	13.5	522.37	10.6	522.51	521.00	2.9	36,111	0.01%
2022/05/10	62.4	509.83	23	512.62	518.00	39.5	36,236	0.11%
2022/05/09	23.1	521.58	10.2	522.75	520.00	12.9	36,043	0.04%
2022/05/06	38.2	528.19	11.3	528.78	528.00	26.9	36,311	0.07%
2022/05/05	17.4	541.19	12	542.36	542.00	5.4	36,719	0.01%
2022/05/04	16.5	533.53	3	533.33	534.00	13.5	36,878	0.04%
2022/05/03	6.8	534.39	18.1	536.65	531.00	-11.3	37,474	-0.03%
2022/04/29	12.8	539.55	16.6	542.54	538.00	-3.8	37,822	-0.01%
2022/04/28	32.4	528.55	17.1	527.92	531.00	15.3	38,037	0.04%
2022/04/27	45.5	529.34	21.1	530.22	526.00	24.4	38,056	0.06%
2022/04/26	28.3	546.36	8.1	546.26	546.00	20.3	37,799	0.05%
2022/04/25	42.1	548.22	9.2	548.86	547.00	33	37,929	0.09%
2022/04/22	39.2	557.92	4	559.00	558.00	35.2	38,201	0.09%
2022/04/21	11.7	569.30	3.7	567.78	565.00	8	39,298	0.02%
2022/04/20	5.6	567.47	15.7	568.86	570.00	-10.1	39,626	-0.03%
2022/04/19	16.2	565.63	11	565.09	565.00	5.2	39,813	0.01%
2022/04/18	11.2	561.05	9	561.34	561.00	2.1	40,089	0.01%
2022/04/15	46.8	562.80	6.9	563.14	562.00	40	40,464	0.10%
2022/04/14	5.7	574.60	5.1	576.00	573.00	0.6	40,632	0.00%
2022/04/13	4.3	574.06	38	574.82	573.00	-33.7	41,201	-0.08%
2022/04/12	20.4	557.08	4.5	559.11	557.00	15.9	41,763	0.04%
2022/04/11	36.3	560.90	14	559.00	558.00	22.3	42,575	0.05%
2022/04/08	13.7	567.40	23.5	568.36	567.00	-9.8	43,114	-0.02%
2022/04/07	78.2	568.86	11	570.09	566.00	67.2	42,975	0.16%
2022/04/06	42	578.19	6.2	578.23	578.00	35.8	42,670	0.08%
2022/04/01	29.7	585.66	5.5	586.55	589.00	24.2	42,608	0.06%
2022/03/31	3.5	595.74	8.3	597.34	597.00	-4.8	42,383	-0.01%
2022/03/30	6.6	598.45	67.5	598.75	600.00	-60.9	42,190	-0.14%
2022/03/29	7.5	585.44	11	587.55	589.00	-3.5	41,780	-0.01%
2022/03/28	32.9	582.09	8	584.12	584.00	24.8	41,696	0.06%
2022/03/25	7.5	596.34	18.4	596.80	598.00	-10.9	41,541	-0.03%
2022/03/24	0.3	589.26	13.5	588.85	591.00	-13.2	41,462	-0.03%
2022/03/23	3.7	588.99	30.4	588.56	590.00	-26.8	41,530	-0.06%
2022/03/22	8.4	580.22	7.7	582.16	583.00	0.7	41,462	0.00%
2022/03/21	15.5	585.94	39.3	587.28	586.00	-23.8	41,489	-0.06%
2022/03/18	11	578.69	9.4	579.73	581.00	1.7	41,509	0.00%
2022/03/17	9.9	578.77	80.1	578.43	582.00	-70.1	41,034	-0.17%
2022/03/16	38.2	557.37	32.1	558.60	558.00	6.1	40,193	0.02%
2022/03/15	122.8	560.04	44.1	559.43	558.00	78.7	39,654	0.20%	大買/
2022/03/14	51.4	573.62	13.3	573.91	572.00	38.2	38,771	0.10%
2022/03/11	49.4	577.34	7.1	577.16	575.00	42.4	38,519	0.11%
2022/03/10	61.7	586.69	40.8	586.27	587.00	20.9	38,267	0.05%
2022/03/09	43	569.83	17	569.77	568.00	25.9	37,892	0.07%
2022/03/08	90	564.65	35.4	566.25	563.00	54.6	37,776	0.14%
2022/03/07	142.3	578.31	9.5	576.81	576.00	132.9	36,818	0.36%	大買/鉅額交易
2022/03/04	54.8	595.10	17	595.77	595.00	37.8	36,413	0.10%
2022/03/03	20.8	603.26	9	603.78	602.00	11.7	35,872	0.03%
2022/03/02	17.1	601.45	8.2	602.02	601.00	8.9	35,752	0.02%
2022/03/01	28.9	604.80	7.4	604.82	604.00	21.6	35,275	0.06%
2022/02/25	74.5	605.41	14	604.71	604.00	60.5	34,503	0.18%
2022/02/24	76.5	610.77	15.4	607.50	604.00	61.2	33,345	0.18%
2022/02/23	24	624.99	6	625.50	625.00	18	32,459	0.06%
2022/02/22	15.2	626.59	8.1	626.39	627.00	7.2	32,519	0.02%
2022/02/21	23.7	632.61	3	632.33	632.00	20.7	32,286	0.06%
2022/02/18	12.4	637.38	3	637.67	637.00	9.4	32,218	0.03%
2022/02/17	12.1	643.84	12.1	643.18	645.00	-0.1	32,220	0.00%
2022/02/16	11.2	643.48	14	644.50	646.00	-2.8	32,177	-0.01%
2022/02/15	18.7	634.14	10	633.00	633.00	8.7	32,021	0.03%
2022/02/14	21.7	637.10	8	637.13	637.00	13.6	31,963	0.04%
2022/02/11	8.1	644.38	6	646.00	650.00	2.1	31,766	0.01%
2022/02/10	10.1	645.79	26.5	644.08	649.00	-16.4	31,980	-0.05%
2022/02/09	9.3	631.49	6.1	633.85	633.00	3.2	31,733	0.01%
2022/02/08	17.8	634.66	5	642.00	628.00	12.8	31,787	0.04%
2022/02/07	21.7	637.92	3.2	638.24	635.00	18.6	31,425	0.06%
2022/01/26	24.3	637.49	6	638.01	636.00	18.3	30,649	0.06%
2022/01/25	42.6	641.06	11	640.36	641.00	31.6	30,403	0.10%
2022/01/24	8.1	644.86	16	648.21	653.00	-7.9	29,800	-0.03%
2022/01/21	33.9	641.76	8.1	641.40	641.00	25.7	29,444	0.09%
2022/01/20	8.8	649.82	3	652.00	651.00	5.8	28,894	0.02%
2022/01/19	26	654.45	15.1	655.68	654.00	11	28,369	0.04%
2022/01/18	23.2	669.83	15.4	668.10	662.00	7.8	28,030	0.03%
2022/01/17	25	682.31	37.5	684.07	683.00	-12.5	27,585	-0.05%
2022/01/14	30.4	668.35	76.4	668.17	672.00	-45.9	26,825	-0.17%
2022/01/13	23.7	659.09	38.4	658.33	661.00	-14.7	25,511	-0.06%
2022/01/12	16.3	655.10	21.4	656.16	660.00	-5.1	25,150	-0.02%
2022/01/11	9.5	644.00	12.2	647.15	651.00	-2.7	24,793	-0.01%
2022/01/10	21.1	638.29	24.2	641.22	643.00	-3.1	24,559	-0.01%
2022/01/07	28.9	636.31	10.3	636.87	634.00	18.6	24,807	0.08%
2022/01/06	39.3	639.50	12.3	642.35	644.00	27	24,402	0.11%
2022/01/05	38.4	655.99	39.9	655.73	650.00	-1.5	23,830	-0.01%
2022/01/04	36.4	650.87	83.2	650.73	656.00	-46.8	23,113	-0.20%
2022/01/03	11.2	628.07	71.6	627.71	631.00	-60.4	22,096	-0.27%
2021/12/30	6.1	615.98	5.3	617.76	615.00	0.9	21,411	0.00%
2021/12/29	7	617.28	10.5	616.70	616.00	-3.5	21,625	-0.02%
2021/12/28	2	612.50	23.8	613.65	615.00	-21.8	21,780	-0.10%
2021/12/27	1	605.99	7.4	606.77	606.00	-6.4	21,565	-0.03%
2021/12/24	5.2	606.32	5.3	606.95	604.00	-0.1	21,905	0.00%
2021/12/23	0.1	603.29	7	605.86	606.00	-6.9	22,229	-0.03%
2021/12/22	3	598.01	4	599.50	600.00	-1	22,772	0.00%
2021/12/21	5.4	597.25	0	0.00	597.00	5.4	22,887	0.02%
2021/12/20	9.5	598.63	0	0.00	598.00	9.5	22,928	0.04%
2021/12/17	3	602.33	4	604.00	607.00	-1	22,850	0.00%
2021/12/16	3	602.33	10.2	603.59	605.00	-7.2	22,810	-0.03%
2021/12/15	2.7	598.34	1.6	599.43	600.00	1.1	23,123	0.00%
2021/12/14	7.7	597.92	1	598.02	599.00	6.7	23,438	0.03%
2021/12/13	5	604.60	2.3	606.43	601.00	2.7	23,437	0.01%
2021/12/10	0	0.00	0.1	604.00	605.00	-0.1	23,532	0.00%
2021/12/09	0.2	604.44	8.7	606.06	608.00	-8.5	23,598	-0.04%
2021/12/08	7.1	605.43	5.6	611.47	602.00	1.5	23,667	0.01%
2021/12/07	10.6	598.82	3.1	601.95	607.00	7.5	23,591	0.03%
2021/12/06	10.4	600.89	5.2	606.11	600.00	5.2	23,593	0.02%
2021/12/03	7.3	608.86	0	0.00	608.00	7.3	23,830	0.03%
2021/12/02	2.1	612.46	35	611.01	615.00	-32.9	23,887	-0.14%
2021/12/01	1.1	595.00	8.1	599.41	600.00	-7.1	24,062	-0.03%
2021/11/30	7.4	592.96	4	599.75	596.00	3.4	24,563	0.01%
2021/11/29	5.7	594.11	4	594.00	593.00	1.7	23,931	0.01%
2021/11/26	18.7	595.22	4	595.50	596.00	14.7	24,042	0.06%
2021/11/25	4.3	603.30	3	603.67	603.00	1.3	24,477	0.01%
2021/11/24	5.2	605.64	1	606.00	603.00	4.2	24,888	0.02%
2021/11/23	0.7	611.16	4	612.25	612.00	-3.3	24,999	-0.01%
2021/11/22	1.8	616.14	1.2	615.92	615.00	0.6	25,405	0.00%
2021/11/19	8	618.50	29.7	618.79	618.00	-21.7	25,525	-0.09%
2021/11/18	3	608.01	5.2	611.73	613.00	-2.2	25,347	-0.01%
2021/11/17	16	609.00	6.2	612.41	610.00	9.9	25,574	0.04%
2021/11/16	1.4	608.71	5.1	610.00	610.00	-3.7	26,005	-0.01%
2021/11/15	0.5	607.67	10	609.70	608.00	-9.5	26,303	-0.04%
2021/11/12	17.5	608.00	4	605.00	604.00	13.5	26,772	0.05%
2021/11/11	4.2	602.28	1	606.00	606.00	3.2	27,033	0.01%
2021/11/10	2.2	609.82	4.9	609.40	612.00	-2.7	27,047	-0.01%
2021/11/09	4.1	611.48	29.1	613.75	611.00	-25	27,155	-0.09%
2021/11/08	0.6	599.83	5.2	600.00	602.00	-4.6	26,754	-0.02%
2021/11/05	1.5	596.67	30.5	598.50	600.00	-29	26,758	-0.11%
2021/11/04	12.1	586.93	0.7	587.74	587.00	11.4	26,490	0.04%
2021/11/03	1	593.00	2.7	594.48	592.00	-1.7	26,481	-0.01%
2021/11/02	0.2	591.00	1.1	592.09	592.00	-0.9	26,538	0.00%
2021/11/01	2	590.50	2.9	590.14	590.00	-0.9	26,537	0.00%
2021/10/29	7.3	589.87	1.1	589.18	590.00	6.2	26,607	0.02%
2021/10/28	12.4	592.78	0	0.00	595.00	12.4	26,557	0.05%
2021/10/27	1.1	598.64	3	598.33	599.00	-1.9	26,672	-0.01%
2021/10/26	2.3	594.98	5.1	595.98	599.00	-2.9	26,739	-0.01%
2021/10/25	3.2	592.99	10.1	594.89	593.00	-6.9	26,792	-0.03%
2021/10/22	1.5	595.65	4.4	600.17	600.00	-2.9	27,115	-0.01%
2021/10/21	2.1	598.45	5	600.98	596.00	-2.9	27,178	-0.01%
2021/10/20	1	603.00	3.6	601.33	598.00	-2.6	27,268	-0.01%
2021/10/19	4	598.99	7	598.50	600.00	-3	27,250	-0.01%
2021/10/18	7.3	599.33	9.7	598.50	590.00	-2.3	27,394	-0.01%
2021/10/15	30.2	594.06	97.2	595.71	600.00	-67	27,505	-0.24%
2021/10/14	5.6	574.59	3.2	575.61	573.00	2.4	26,875	0.01%
2021/10/13	3.5	571.22	10.1	571.02	571.00	-6.6	27,320	-0.02%
2021/10/12	24.7	566.84	21	570.67	575.00	3.7	27,970	0.01%
2021/10/08	5.1	576.95	7	579.00	575.00	-1.9	27,894	-0.01%
2021/10/07	16.1	578.01	9.4	578.93	580.00	6.7	28,229	0.02%
2021/10/06	8.7	567.65	10	567.10	571.00	-1.3	28,639	0.00%
2021/10/05	42.5	562.60	14.1	567.60	572.00	28.4	28,619	0.10%
2021/10/04	11.2	571.23	5.6	571.18	572.00	5.6	28,539	0.02%
2021/10/01	22.5	573.09	7.2	572.72	574.00	15.3	28,542	0.05%
2021/09/30	23.6	579.83	4	580.25	580.00	19.6	28,214	0.07%
2021/09/29	50.3	579.57	6.1	577.87	580.00	44.2	27,922	0.16%
2021/09/28	5	593.21	3.1	594.04	594.00	1.9	27,582	0.01%
2021/09/27	1	597.00	5.8	598.21	602.00	-4.8	27,608	-0.02%
2021/09/24	3.2	594.33	12.8	595.98	598.00	-9.7	27,588	-0.04%
2021/09/23	10.3	589.32	3	590.00	588.00	7.3	27,724	0.03%
2021/09/22	24.4	586.37	7.1	586.61	586.00	17.3	27,840	0.06%
2021/09/17	10	600.70	4.2	607.33	600.00	5.8	27,413	0.02%
2021/09/16	16.8	602.05	9.3	600.21	600.00	7.5	27,048	0.03%
2021/09/15	9.5	609.03	4.2	610.25	607.00	5.3	26,949	0.02%
2021/09/14	5.6	614.56	4	615.25	613.00	1.6	27,131	0.01%
2021/09/13	15.1	616.00	5	614.60	615.00	10.1	27,354	0.04%
2021/09/10	14	616.93	5.3	620.26	622.00	8.7	27,838	0.03%
2021/09/09	6.4	613.96	1.3	618.54	619.00	5.1	28,111	0.02%
2021/09/08	10.6	617.59	19.8	619.26	619.00	-9.2	28,180	-0.03%
2021/09/07	17.3	626.04	18.3	628.12	623.00	-0.9	27,980	0.00%
2021/09/06	31.7	628.48	39.1	630.05	631.00	-7.4	27,971	-0.03%
2021/09/03	22.8	616.15	66.4	618.04	620.00	-43.5	27,449	-0.16%
2021/09/02	3.1	611.55	15.6	613.35	607.00	-12.5	27,066	-0.05%
2021/09/01	4	610.99	16.2	612.21	613.00	-12.2	26,999	-0.05%
2021/08/31	1.2	603.47	19.9	609.20	614.00	-18.8	26,721	-0.07%
2021/08/30	4.4	601.03	20.7	602.46	605.00	-16.2	26,128	-0.06%
2021/08/27	3.2	597.80	23.2	597.74	599.00	-19.9	25,782	-0.08%
2021/08/26	20.5	596.68	23	596.56	594.00	-2.5	25,682	-0.01%
2021/08/25	5.3	580.46	22.3	581.99	585.00	-17	25,316	-0.07%
2021/08/24	2.1	573.49	14.3	573.35	572.00	-12.2	25,155	-0.05%
2021/08/23	8.4	568.21	18.4	567.75	566.00	-10.1	25,251	-0.04%
2021/08/20	27.7	556.27	10	555.61	552.00	17.6	25,175	0.07%
2021/08/19	54.9	564.42	8.1	561.51	559.00	46.9	25,451	0.18%
2021/08/18	83.6	569.09	13.1	572.28	574.00	70.6	25,116	0.28%
2021/08/17	4.3	579.10	6.7	580.31	580.00	-2.3	24,938	-0.01%
2021/08/16	2.3	579.29	24.1	582.07	584.00	-21.8	24,674	-0.09%
2021/08/13	28.3	579.59	2	580.50	581.00	26.3	24,808	0.11%
2021/08/12	10.2	585.02	8.1	586.00	586.00	2	24,928	0.01%
2021/08/11	4.2	587.50	3.4	586.10	590.00	0.8	25,152	0.00%
2021/08/10	2	590.98	2	593.50	591.00	0	25,546	0.00%
2021/08/09	4.1	585.77	11.4	587.33	595.00	-7.3	26,196	-0.03%
2021/08/06	1.7	591.06	4	591.90	591.00	-2.3	26,530	-0.01%
2021/08/05	1	595.97	13.5	595.99	596.00	-12.4	27,414	-0.05%
2021/08/04	1	598.00	17.3	596.38	596.00	-16.3	29,354	-0.06%
2021/08/03	15	592.67	20.8	592.08	594.00	-5.8	30,002	-0.02%
2021/08/02	2	582.51	27.1	585.75	590.00	-25.1	29,962	-0.08%
2021/07/30	2.5	580.21	5.1	580.61	580.00	-2.6	30,038	-0.01%
2021/07/29	8.5	579.54	9	581.89	583.00	-0.6	30,233	0.00%
2021/07/28	34.7	574.40	8.5	575.69	579.00	26.2	30,333	0.09%
2021/07/27	7.4	580.37	5.1	583.01	580.00	2.3	30,401	0.01%
2021/07/26	24.1	582.54	1.2	582.53	580.00	22.9	30,799	0.07%
2021/07/23	7.4	585.00	3.3	587.03	585.00	4.1	30,969	0.01%
2021/07/22	3.3	590.70	24.3	591.79	591.00	-21	31,114	-0.07%
2021/07/21	14.6	581.78	14.2	583.72	585.00	0.5	31,118	0.00%
2021/07/20	9.4	581.08	17.5	581.68	581.00	-8.1	31,202	-0.03%
2021/07/19	40.1	581.00	30.2	581.07	582.00	9.9	31,407	0.03%
2021/07/16	62.4	590.84	16.1	591.00	589.00	46.3	31,294	0.15%
2021/07/15	3.7	610.62	11.6	612.30	614.00	-7.9	30,968	-0.03%
2021/07/14	9.6	611.95	21.1	612.85	613.00	-11.5	31,179	-0.04%
2021/07/13	3.5	602.31	39.8	604.66	607.00	-36.4	30,943	-0.12%
2021/07/12	1.1	596.71	28.1	594.57	593.00	-27	30,876	-0.09%
2021/07/09	18	581.70	13.4	582.51	584.00	4.6	30,911	0.01%
2021/07/08	6.5	589.10	0.2	590.00	588.00	6.3	30,928	0.02%
2021/07/07	1.4	590.06	8.3	593.21	594.00	-6.8	31,008	-0.02%
2021/07/06	4.6	592.57	5.3	592.70	592.00	-0.7	31,101	0.00%
2021/07/05	4.4	593.01	7.2	594.54	591.00	-2.8	31,340	-0.01%
2021/07/02	7.4	588.62	4	588.25	588.00	3.4	31,258	0.01%
2021/07/01	4.6	592.94	1.4	592.79	593.00	3.2	31,362	0.01%
2021/06/30	2.2	597.88	7.3	598.68	595.00	-5.1	31,667	-0.02%
2021/06/29	0.8	592.90	15.1	595.20	595.00	-14.3	31,970	-0.04%
2021/06/28	18.2	586.68	3.2	589.25	590.00	15	32,137	0.05%
2021/06/25	3.4	591.34	4.3	594.43	591.00	-0.9	32,438	0.00%
2021/06/24	7.3	590.91	3.1	592.65	590.00	4.2	32,754	0.01%
2021/06/23	4.2	582.64	31.5	591.84	595.00	-27.3	33,092	-0.08%
2021/06/22	20.1	582.23	16	581.83	578.00	4.1	33,647	0.01%
2021/06/21	64.3	586.24	18.5	584.20	583.00	45.8	34,968	0.13%
2021/06/18	4.4	603.25	10.2	603.00	603.00	-5.8	34,720	-0.02%
2021/06/17	10.5	599.84	2	603.50	606.00	8.5	34,743	0.02%
2021/06/16	11.7	606.09	5.3	606.19	605.00	6.5	35,540	0.02%
2021/06/15	12.7	606.59	18.4	607.61	609.00	-5.7	35,598	-0.02%
2021/06/11	2.4	601.13	11	602.00	602.00	-8.6	35,823	-0.02%
2021/06/10	3	595.00	27.5	595.41	599.00	-24.5	36,035	-0.07%
2021/06/09	10.2	584.93	4	585.00	586.00	6.2	36,016	0.02%
2021/06/08	9.4	591.57	1.3	589.49	589.00	8.1	36,234	0.02%
2021/06/07	11.1	590.45	5.6	592.32	592.00	5.5	36,918	0.01%
2021/06/04	8.2	592.01	4.1	592.02	595.00	4.1	37,301	0.01%
2021/06/03	8.4	597.49	8.6	598.50	596.00	-0.3	38,183	0.00%
2021/06/02	9.2	596.39	6.4	597.80	595.00	2.8	38,551	0.01%
2021/06/01	12	597.08	8.4	597.21	598.00	3.6	39,517	0.01%
2021/05/31	20.3	595.32	27.4	594.95	597.00	-7.2	40,346	-0.02%
2021/05/28	7.7	589.41	24.7	588.61	590.00	-17	40,639	-0.04%
2021/05/27	20.7	576.76	14.1	579.36	582.00	6.6	41,053	0.02%
2021/05/26	2.3	584.37	31.4	584.21	585.00	-29.2	41,879	-0.07%
2021/05/25	6.1	578.88	41.6	578.79	583.00	-35.5	42,287	-0.08%
2021/05/24	5.2	568.05	5.1	568.80	568.00	0.1	42,837	0.00%
2021/05/21	6	570.33	19.3	573.99	573.00	-13.3	43,410	-0.03%
2021/05/20	45.8	563.82	28.8	567.03	567.00	17	43,561	0.04%
2021/05/19	7.6	568.11	15.2	568.13	567.00	-7.6	43,903	-0.02%
2021/05/18	25.3	563.96	90.1	564.35	572.00	-64.8	44,304	-0.15%
2021/05/17	26.2	546.46	56.2	548.89	549.00	-30.1	45,369	-0.07%
2021/05/14	24.2	554.80	25.9	557.46	557.00	-1.7	45,319	0.00%
2021/05/13	35.9	551.63	20.7	553.93	547.00	15.2	45,467	0.03%
2021/05/12	100.5	552.74	105.6	552.07	560.00	-5.1	45,166	-0.01%	大賣/
2021/05/11	80.1	574.73	45.2	574.92	571.00	35	44,280	0.08%
2021/05/10	24.1	592.00	4.1	590.32	589.00	20.1	44,416	0.05%
2021/05/07	4.6	597.80	32.9	596.16	599.00	-28.4	45,584	-0.06%
2021/05/06	15.6	584.43	18.1	582.96	587.00	-2.5	46,722	-0.01%
2021/05/05	36.4	587.40	12.2	589.23	585.00	24.2	47,208	0.05%
2021/05/04	21.1	588.11	16.3	590.13	591.00	4.8	48,387	0.01%
2021/05/03	50.6	590.69	25	589.44	588.00	25.6	49,264	0.05%
2021/04/29	15.7	603.56	18.4	606.50	600.00	-2.8	50,651	-0.01%
2021/04/28	25.7	602.11	0.3	605.53	602.00	25.4	51,603	0.05%
2021/04/27	5.1	608.38	11.5	607.72	610.00	-6.3	52,569	-0.01%
2021/04/26	11	606.13	57.9	607.98	610.00	-46.9	52,974	-0.09%
2021/04/23	5.7	593.87	20.4	598.82	602.00	-14.6	53,221	-0.03%
2021/04/22	28.6	593.26	24.5	595.06	591.00	4.1	54,289	0.01%
2021/04/21	52.1	594.47	5.3	592.63	592.00	46.7	54,977	0.09%
2021/04/20	26.2	598.08	39.5	598.50	602.00	-13.3	55,381	-0.02%
2021/04/19	28.7	603.11	17.2	603.80	603.00	11.5	55,639	0.02%
2021/04/16	53.4	606.77	11.1	608.60	610.00	42.3	56,050	0.08%
2021/04/15	5.2	612.98	20.3	615.39	619.00	-15	56,233	-0.03%
2021/04/14	11.7	606.35	8	606.67	612.00	3.7	56,528	0.01%
2021/04/13	29.8	608.28	16.6	607.98	605.00	13.2	56,911	0.02%
2021/04/12	6.4	606.64	7.2	610.65	605.00	-0.8	57,051	0.00%
2021/04/09	8.5	610.56	3.4	613.10	610.00	5.1	57,321	0.01%
2021/04/08	9.2	608.17	9.4	608.51	613.00	-0.1	57,365	0.00%
2021/04/07	3.4	609.30	10.2	611.85	610.00	-6.8	57,737	-0.01%
2021/04/06	10.8	611.00	33.4	612.10	610.00	-22.5	57,660	-0.04%
2021/04/01	7.5	598.51	68.1	598.41	602.00	-60.6	57,368	-0.11%
2021/03/31	47.8	590.10	4.4	590.47	587.00	43.5	56,856	0.08%
2021/03/30	31.2	595.32	23.2	596.34	597.00	8	56,461	0.01%
2021/03/29	14.7	598.94	38.8	599.05	599.00	-24.1	56,211	-0.04%
2021/03/26	8.1	587.81	37.1	586.92	590.00	-28.9	55,953	-0.05%
2021/03/25	47.5	572.49	50.3	574.32	575.00	-2.8	55,920	0.00%
2021/03/24	109.1	577.59	30.1	578.24	576.00	79	55,457	0.14%	大買/
2021/03/23	11.9	597.89	12.3	597.45	594.00	-0.4	54,309	0.00%
2021/03/22	24.1	590.74	20.3	592.17	593.00	3.8	54,686	0.01%
2021/03/19	52.2	592.92	36.6	593.06	591.00	15.6	54,782	0.03%
2021/03/18	12.7	603.28	17.1	606.18	602.00	-4.4	54,107	-0.01%
2021/03/17	44.9	606.61	19.2	605.63	604.00	25.7	54,378	0.05%
2021/03/16	28.8	610.39	6.7	610.88	613.00	22.1	54,428	0.04%
2021/03/15	14.2	610.36	4.8	610.75	611.00	9.4	54,533	0.02%
2021/03/12	11	612.99	25.3	613.48	614.00	-14.2	54,756	-0.03%
2021/03/11	22	602.84	33.6	606.28	609.00	-11.6	54,940	-0.02%
2021/03/10	35.9	597.17	29.4	596.44	597.00	6.5	54,886	0.01%
2021/03/09	77.4	589.34	55.9	591.86	595.00	21.5	54,812	0.04%
2021/03/08	40.5	602.38	34.1	602.27	598.00	6.4	54,509	0.01%
2021/03/05	94.7	594.01	57.7	598.87	601.00	37	54,407	0.07%
2021/03/04	70.2	605.51	13.4	604.87	601.00	56.9	55,072	0.10%
2021/03/03	48.7	611.68	21.3	615.72	622.00	27.4	54,495	0.05%
2021/03/02	22.9	616.24	49.6	617.37	609.00	-26.7	54,173	-0.05%
2021/02/26	107.4	610.90	32.5	612.95	606.00	74.9	53,964	0.14%	大買/
2021/02/25	24.9	631.18	52.4	634.86	635.00	-27.5	52,692	-0.05%
2021/02/24	55.8	628.71	26.6	629.10	625.00	29.2	52,607	0.06%
2021/02/23	62.8	639.54	29.9	639.38	641.00	32.9	52,044	0.06%
2021/02/22	31.8	655.47	60.2	652.55	650.00	-28.4	51,947	-0.05%
2021/02/19	70.1	651.01	31	651.67	652.00	39.2	52,176	0.08%
2021/02/18	19.9	659.46	16.6	660.64	660.00	3.4	52,545	0.01%
2021/02/17	51.1	663.97	73.3	664.80	663.00	-22.3	53,026	-0.04%
2021/02/05	33.3	634.80	49.4	636.52	632.00	-16.2	51,751	-0.03%
2021/02/04	20.8	623.71	17.2	625.48	627.00	3.6	51,532	0.01%
2021/02/03	42.8	634.43	14.3	634.85	630.00	28.5	51,372	0.06%
2021/02/02	49.2	631.16	60.6	631.26	632.00	-11.4	51,141	-0.02%
2021/02/01	73.2	601.48	82.3	600.41	611.00	-9.2	50,489	-0.02%
2021/01/29	51.8	603.09	49.5	607.68	591.00	2.3	49,869	0.00%
2021/01/28	77.1	600.95	71.1	601.74	601.00	6	48,943	0.01%
2021/01/27	36.6	617.75	63.2	617.20	615.00	-26.6	47,962	-0.06%
2021/01/26	67.7	624.47	58.3	622.00	617.00	9.4	47,470	0.02%
2021/01/25	99.2	636.04	52.5	633.07	633.00	46.7	46,362	0.10%
2021/01/22	140.8	655.94	60	656.33	649.00	80.9	45,606	0.18%	大買/
2021/01/21	93.8	657.37	70.6	657.76	673.00	23.2	44,212	0.05%
2021/01/20	70.7	641.61	45.9	643.00	647.00	24.8	43,140	0.06%
2021/01/19	35.1	621.72	61.3	620.60	627.00	-26.2	42,109	-0.06%
2021/01/18	41.4	602.90	23	603.50	607.00	18.4	41,518	0.04%
2021/01/15	77.2	611.24	51	612.82	601.00	26.2	41,069	0.06%
2021/01/14	64.6	592.33	26.3	594.52	592.00	38.3	39,930	0.10%
2021/01/13	34	599.39	28.8	598.52	605.00	5.2	39,145	0.01%
2021/01/12	65	588.03	39.1	591.05	591.00	26	38,521	0.07%
2021/01/11	50.3	577.04	27.5	579.20	584.00	22.9	38,259	0.06%
2021/01/08	52.2	575.70	40.6	578.06	580.00	11.6	38,224	0.03%
2021/01/07	27.1	560.30	15.6	561.79	565.00	11.5	38,028	0.03%
2021/01/06	32.3	548.59	22.1	550.55	549.00	10.2	37,855	0.03%
2021/01/05	8.8	538.07	2.1	538.11	542.00	6.7	37,732	0.02%
2021/01/04	11.4	535.73	23.1	536.97	536.00	-11.7	38,236	-0.03%
2020/12/31	10.2	527.18	7.8	527.49	530.00	2.4	38,602	0.01%
2020/12/30	6.8	518.94	39.6	520.10	525.00	-32.8	38,818	-0.08%
2020/12/29	7	514.03	8.3	515.76	515.00	-1.3	38,642	0.00%
2020/12/28	8	512.01	7.5	513.47	515.00	0.5	38,859	0.00%
2020/12/25	5.3	512.57	6.1	512.53	511.00	-0.8	38,996	0.00%
2020/12/24	11.1	509.46	9.2	510.02	510.00	1.9	39,326	0.00%
2020/12/23	6	508.18	2.3	509.16	509.00	3.7	39,646	0.01%
2020/12/22	18.6	511.40	9	512.10	509.00	9.6	39,989	0.02%
2020/12/21	13.5	514.18	16	513.50	516.00	-2.5	40,943	-0.01%
2020/12/18	6.2	509.20	4.3	509.35	510.00	1.9	41,123	0.00%
2020/12/17	17	508.74	26	514.54	508.00	-9	41,059	-0.02%
2020/12/16	8	512.38	39	513.31	512.00	-31	41,077	-0.08%
2020/12/15	42.9	505.67	19.5	506.13	504.00	23.4	41,083	0.06%
2020/12/14	38.5	509.80	13.1	510.39	508.00	25.4	41,120	0.06%
2020/12/11	33.2	511.80	15.6	512.76	516.00	17.6	41,686	0.04%
2020/12/10	33.7	511.91	18.1	511.48	512.00	15.5	41,575	0.04%
2020/12/09	28.9	521.20	5	521.80	520.00	23.9	41,518	0.06%
2020/12/08	41.3	516.10	23.3	517.07	524.00	18.1	41,368	0.04%
2020/12/07	16.8	511.43	29	510.53	514.00	-12.2	41,273	-0.03%
2020/12/04	5.8	503.16	59.6	501.39	503.00	-53.9	41,210	-0.13%
2020/12/03	19.2	496.61	11.2	498.23	497.00	7.9	40,753	0.02%
2020/12/02	10.2	497.31	52.5	497.19	499.00	-42.3	40,690	-0.10%
2020/12/01	16.5	486.79	16.1	487.86	490.00	0.4	40,613	0.00%
2020/11/30	73	486.72	27.4	486.47	480.50	45.6	40,578	0.11%
2020/11/27	26	488.43	4.1	489.43	489.00	21.9	39,162	0.06%
2020/11/26	9.2	489.92	9	491.78	489.00	0.2	39,236	0.00%
2020/11/25	26.6	488.67	8	491.13	487.00	18.5	40,109	0.05%
2020/11/24	42.7	494.10	15	494.63	492.00	27.7	40,365	0.07%
2020/11/23	17.3	494.87	41.3	495.83	496.50	-24	40,657	-0.06%
2020/11/20	26.2	487.88	12	488.22	488.00	14.2	40,675	0.03%
2020/11/19	68.7	493.03	24.1	492.59	490.00	44.6	40,736	0.11%
2020/11/18	40.7	490.15	39.5	493.49	497.00	1.2	40,806	0.00%
2020/11/17	74.1	493.55	25.6	496.33	485.50	48.5	40,662	0.12%
2020/11/16	36.7	475.76	42.5	474.75	484.00	-5.8	40,705	-0.01%
2020/11/13	11.3	458.70	23.3	459.12	462.00	-12	39,864	-0.03%
2020/11/12	16.7	459.37	32.1	461.41	458.00	-15.4	40,040	-0.04%
2020/11/11	4.4	455.15	21.3	455.03	457.00	-16.9	39,939	-0.04%
2020/11/10	52.5	451.61	12.1	450.20	451.00	40.4	39,717	0.10%
2020/11/09	13.1	457.88	45	457.84	458.50	-32	39,875	-0.08%
2020/11/06	13.7	453.00	28.4	453.01	452.50	-14.7	40,088	-0.04%
2020/11/05	10.2	448.26	20.1	447.81	451.00	-9.9	40,159	-0.02%
2020/11/04	17.4	445.52	44.2	447.10	450.00	-26.8	40,178	-0.07%
2020/11/03	7.2	440.03	18.1	440.23	441.00	-10.9	40,162	-0.03%
2020/11/02	23.1	430.92	7	431.86	435.50	16.1	40,339	0.04%
2020/10/30	30.9	434.67	48	435.44	432.00	-17.1	40,567	-0.04%
2020/10/29	48.8	436.80	30	437.87	437.00	18.8	40,460	0.05%
2020/10/28	21.8	444.59	2	445.00	444.00	19.8	41,043	0.05%
2020/10/27	13.5	447.04	6	447.17	447.00	7.5	41,462	0.02%
2020/10/26	12.3	450.88	2	450.50	450.00	10.3	42,280	0.02%
2020/10/23	7.1	453.01	7	456.43	452.00	0.1	43,453	0.00%
2020/10/22	7	451.57	3	453.17	455.00	4	45,906	0.01%
2020/10/21	6.1	452.76	7.5	454.74	453.00	-1.4	47,165	0.00%
2020/10/20	19.5	454.98	4	455.75	451.00	15.5	48,141	0.03%
2020/10/19	13	453.43	27	455.30	457.50	-14	48,474	-0.03%
2020/10/16	23.2	450.35	24	453.25	449.00	-0.8	48,628	0.00%
2020/10/15	26	452.43	20.1	453.17	453.00	5.9	48,917	0.01%
2020/10/14	22.5	458.28	5	457.72	459.00	17.4	48,833	0.04%
2020/10/13	12.1	460.92	16.1	462.37	462.00	-4	49,248	-0.01%
2020/10/12	28.1	458.79	62.2	459.19	460.00	-34.1	49,622	-0.07%
2020/10/08	13.2	452.12	65.2	451.06	453.00	-52	49,767	-0.10%
2020/10/07	17.2	441.35	24	441.27	443.00	-6.8	49,781	-0.01%
2020/10/06	4	439.13	35	439.56	439.50	-31	49,865	-0.06%
2020/10/05	8.1	434.86	7	435.86	432.50	1.1	50,282	0.00%
2020/09/30	6.2	432.63	19	433.66	433.00	-12.8	50,324	-0.03%
2020/09/29	8	430.19	11	430.23	431.00	-3	50,380	-0.01%
2020/09/28	24.1	428.48	19.1	428.47	431.50	5	50,826	0.01%
2020/09/25	17.1	423.95	16	425.31	424.00	1.1	51,210	0.00%
2020/09/24	104.5	425.11	38.2	425.58	423.00	66.3	51,452	0.13%	大買/
2020/09/23	45.3	434.42	25	433.02	433.50	20.3	50,700	0.04%
2020/09/22	32.1	437.74	15.1	439.03	437.00	17	50,432	0.03%
2020/09/21	41.1	442.89	11	445.55	440.00	30.1	50,647	0.06%
2020/09/18	36	445.22	12.1	444.98	444.00	23.9	50,933	0.05%
2020/09/17	45	450.03	17.2	449.36	448.50	27.9	50,962	0.05%
2020/09/16	19.1	458.52	49.2	458.56	458.00	-30	50,951	-0.06%
2020/09/15	11	442.36	21	444.05	445.00	-10	50,504	-0.02%
2020/09/14	26	439.94	20	439.15	441.00	6	50,656	0.01%
2020/09/11	9	434.61	27	434.65	436.50	-18	50,490	-0.04%
2020/09/10	11	432.83	24.9	433.02	435.00	-13.8	50,494	-0.03%
2020/09/09	26	424.75	11	424.50	427.00	15	50,519	0.03%
2020/09/08	6	431.08	14.2	430.06	431.00	-8.2	50,694	-0.02%
2020/09/07	23.5	427.95	4	426.50	426.00	19.5	51,064	0.04%
2020/09/04	26.1	429.66	25	430.22	429.00	1.1	51,367	0.00%
2020/09/03	29.5	436.36	32	436.94	436.00	-2.5	51,266	0.00%
2020/09/02	37.4	433.63	24	435.87	433.00	13.3	51,290	0.03%
2020/09/01	13.2	431.40	15.1	430.32	435.00	-1.9	51,547	0.00%
2020/08/31	43.2	431.71	12	434.88	426.50	31.2	51,639	0.06%
2020/08/28	46	436.23	22	434.48	435.00	24	51,059	0.05%
2020/08/27	38.8	448.70	24	449.21	444.00	14.8	51,199	0.03%
2020/08/26	25.1	439.01	21.1	437.75	442.00	4.1	50,729	0.01%
2020/08/25	19.1	433.64	11	434.18	434.50	8	50,673	0.02%
2020/08/24	28.1	429.41	19.8	430.10	428.00	8.2	51,403	0.02%
2020/08/21	14	424.07	19	422.95	424.50	-5	51,070	-0.01%
2020/08/20	63.3	416.42	62	422.10	415.00	1.3	50,767	0.00%
2020/08/19	10.3	430.76	4.1	433.39	427.50	6.2	50,082	0.01%
2020/08/18	23.7	434.44	35.2	436.09	433.00	-11.5	50,005	-0.02%
2020/08/17	17	428.88	36.1	430.44	435.00	-19.1	49,980	-0.04%
2020/08/14	25	425.49	16	426.47	427.00	9	49,928	0.02%
2020/08/13	11.2	427.26	25.1	427.11	429.00	-13.9	50,082	-0.03%
2020/08/12	63.4	421.04	50	420.67	419.00	13.4	50,197	0.03%
2020/08/11	41	431.98	13.3	433.33	429.00	27.7	50,744	0.05%
2020/08/10	19	433.89	18.5	436.53	435.50	0.5	50,878	0.00%
2020/08/07	39	431.88	14	430.36	433.00	25	50,848	0.05%
2020/08/06	12.1	433.07	44	435.00	435.00	-31.9	50,674	-0.06%
2020/08/05	57.4	429.22	15	429.20	429.00	42.4	50,858	0.08%
2020/08/04	19	421.04	49	422.55	425.50	-30	50,551	-0.06%
2020/08/03	60.3	417.82	16.9	419.69	416.00	43.5	50,403	0.09%
2020/07/31	54.1	428.37	14.1	428.26	425.50	40	49,593	0.08%
2020/07/30	47.1	433.18	40.4	433.02	434.00	6.8	49,333	0.01%
2020/07/29	58.3	425.79	80.4	425.03	422.00	-22	48,572	-0.05%
2020/07/28	143.9	454.74	86.4	445.01	435.00	57.4	48,340	0.12%	大買/
2020/07/27	40.2	422.60	86.1	422.81	424.50	-45.9	46,492	-0.10%
2020/07/24	67	387.07	94	388.51	386.00	-27	45,576	-0.06%
2020/07/23	41.1	380.53	12.1	380.77	381.50	29	44,756	0.06%
2020/07/22	42.2	382.70	21.2	382.88	384.00	21	44,645	0.05%
2020/07/21	55.7	383.61	73	376.22	383.00	-17.4	44,350	-0.04%
2020/07/20	23.1	364.54	18.1	366.36	366.00	5	43,940	0.01%
2020/07/17	57.2	365.94	40.8	365.05	367.00	16.4	43,931	0.04%
2020/07/16	33.7	357.94	38.3	357.19	357.50	-4.6	43,861	-0.01%
2020/07/15	51.2	366.33	26.2	363.90	363.00	25	43,415	0.06%
2020/07/14	33.8	359.07	26.2	358.08	363.50	7.6	44,130	0.02%
2020/07/13	7	351.94	34.3	352.04	354.50	-27.3	43,900	-0.06%
2020/07/10	27.2	348.76	27.4	349.36	348.50	-0.1	44,021	0.00%
2020/07/09	7.7	345.26	22.2	345.18	345.00	-14.5	43,822	-0.03%
2020/07/08	15.1	341.23	22	340.32	341.00	-6.9	43,601	-0.02%
2020/07/07	29	341.05	33.2	341.52	338.50	-4.1	43,544	-0.01%
2020/07/06	16.9	335.01	42.2	335.33	338.00	-25.3	43,022	-0.06%
2020/07/03	50.3	328.07	29	328.76	329.50	21.3	42,699	0.05%
2020/07/02	14	320.86	25	320.60	322.00	-11	42,624	-0.03%
2020/07/01	7	316.01	54.1	316.83	317.50	-47	42,988	-0.11%
2020/06/30	27	312.61	17	312.09	313.00	10	43,237	0.02%
2020/06/29	60.3	312.59	1	313.00	312.00	59.3	43,234	0.14%
2020/06/24	24.1	317.90	15	319.00	317.50	9.1	43,110	0.02%
2020/06/23	13.2	313.62	29	314.66	315.00	-15.8	43,353	-0.04%
2020/06/22	13	313.96	12.6	314.64	312.00	0.4	43,544	0.00%
2020/06/19	17	312.47	0	0.00	314.50	17	44,245	0.04%
2020/06/18	21.1	313.58	12.1	313.34	314.50	9.1	44,808	0.02%
2020/06/17	28	314.48	1	314.50	315.00	27	45,596	0.06%
2020/06/16	29.1	315.60	49	315.14	315.00	-19.9	47,647	-0.04%
2020/06/15	59.3	311.64	55.1	313.89	309.50	4.2	49,714	0.01%
2020/06/12	55	314.44	61.3	314.97	316.00	-6.3	50,819	-0.01%
2020/06/11	43.1	321.30	116	321.57	320.50	-72.9	52,072	-0.14%	大賣/
2020/06/10	65.1	320.82	54	321.94	322.50	11.1	52,966	0.02%
2020/06/09	24.1	316.45	27.3	316.53	319.00	-3.2	54,797	-0.01%
2020/06/08	33.1	316.81	62	316.81	318.00	-28.9	56,080	-0.05%
2020/06/05	18.1	309.65	27.1	310.25	311.50	-9	56,277	-0.02%
2020/06/04	16.4	305.05	54.3	305.34	306.00	-37.9	56,760	-0.07%
2020/06/03	16	300.03	43.3	299.86	301.00	-27.3	57,448	-0.05%
2020/06/02	3	296.50	16.1	296.75	296.50	-13.1	57,219	-0.02%
2020/06/01	3	295.00	25	295.30	295.50	-22	57,437	-0.04%
2020/05/29	41	290.83	9	290.89	292.00	32	57,556	0.06%
2020/05/28	11	295.68	9	295.55	294.00	2	57,055	0.00%
2020/05/27	3.5	296.71	7	296.71	296.50	-3.5	57,910	-0.01%
2020/05/26	5	295.90	61.3	295.99	295.50	-56.3	58,540	-0.10%
2020/05/25	17	289.97	7	290.29	292.00	10	58,984	0.02%
2020/05/22	56.2	292.40	2	293.00	292.00	54.2	59,140	0.09%
2020/05/21	19.5	297.41	42.5	296.68	297.50	-23	59,165	-0.04%
2020/05/20	10	292.85	42.1	292.67	294.00	-32.1	59,029	-0.05%
2020/05/19	23	292.93	19	292.21	291.50	4	58,934	0.01%
2020/05/18	70.8	291.36	29	291.48	290.00	41.8	58,727	0.07%
2020/05/15	12	296.33	48	297.33	298.00	-36	58,342	-0.06%
2020/05/14	46.4	293.38	5	293.40	293.00	41.4	57,899	0.07%
2020/05/13	13	294.58	8	295.81	297.00	5	57,612	0.01%
2020/05/12	50.3	296.47	1	297.50	295.00	49.3	57,555	0.09%
2020/05/11	16.1	300.88	33	300.58	301.00	-16.9	57,315	-0.03%
2020/05/08	15	297.53	21	298.81	297.50	-6	57,295	-0.01%
2020/05/07	6	296.67	31	298.11	297.50	-25	57,269	-0.04%
2020/05/06	26	294.15	7	295.00	296.00	19	57,288	0.03%
2020/05/05	10	295.85	51	296.81	295.50	-41	57,205	-0.07%
2020/05/04	78.1	295.57	10	295.50	295.00	68.1	57,424	0.12%
2020/04/30	14	303.54	31.5	304.06	304.50	-17.5	57,096	-0.03%
2020/04/29	54.2	299.04	21	300.02	299.00	33.2	57,168	0.06%
2020/04/28	32.2	296.20	5	295.90	296.50	27.2	57,474	0.05%
2020/04/27	18	297.36	23	297.89	298.00	-5	58,939	-0.01%
2020/04/24	15.3	294.52	3	294.50	294.00	12.3	58,841	0.02%
2020/04/23	20.3	295.20	10	298.55	295.50	10.3	59,274	0.02%
2020/04/22	36.1	292.62	10	292.70	294.00	26.1	59,536	0.04%
2020/04/21	75.4	297.57	84	297.14	295.00	-8.6	59,623	-0.01%
2020/04/20	36	305.15	7	305.07	304.00	29	59,103	0.05%
2020/04/17	56.9	304.97	96.7	304.27	306.50	-39.8	58,925	-0.07%
2020/04/16	56	286.70	6	287.50	286.50	50	57,438	0.09%
2020/04/15	28.1	287.20	53	287.11	287.50	-24.9	57,166	-0.04%
2020/04/14	22.2	284.33	31	283.39	285.00	-8.8	56,872	-0.02%
2020/04/13	16	279.66	9.1	279.95	278.50	6.9	56,906	0.01%
2020/04/10	34	279.96	7	279.86	279.50	27	57,291	0.05%
2020/04/09	32.1	285.11	32	284.34	283.00	0.1	57,534	0.00%
2020/04/08	18.6	284.70	7	284.64	285.00	11.6	57,603	0.02%
2020/04/07	9.1	282.57	23	282.57	283.00	-13.9	57,355	-0.02%
2020/04/06	51.1	270.88	60.1	273.44	275.50	-9	56,901	-0.02%
2020/04/01	11	273.18	9	274.44	271.50	2	56,240	0.00%
2020/03/31	11	272.50	14	272.71	274.00	-3	55,690	-0.01%
2020/03/30	47.3	264.44	46	267.05	267.50	1.3	55,081	0.00%
2020/03/27	97.2	280.63	42	277.52	273.00	55.2	54,487	0.10%
2020/03/26	32	277.64	57	278.84	280.00	-25	53,785	-0.05%
2020/03/25	67.2	277.67	55	278.11	277.00	12.2	54,341	0.02%
2020/03/24	50.1	268.63	62	269.46	267.50	-12	53,932	-0.02%
2020/03/23	72	258.08	55	259.58	255.00	17	53,228	0.03%
2020/03/20	76.5	264.47	85	264.78	270.00	-8.5	52,635	-0.02%
2020/03/19	93.2	246.16	65	245.62	248.00	28.2	50,567	0.06%
2020/03/18	92.2	265.15	69.1	267.38	260.00	23.2	48,859	0.05%
2020/03/17	108.2	269.77	88.1	269.19	268.00	20.1	47,783	0.04%	大買/
2020/03/16	76.4	282.98	57	281.86	276.50	19.4	46,285	0.04%
2020/03/13	122.3	276.41	127	282.91	290.00	-4.7	44,900	-0.01%	大買/大賣/
2020/03/12	106.2	294.13	76.4	293.86	294.00	29.8	42,791	0.07%	大買/
2020/03/11	56.3	307.88	5.1	305.29	302.00	51.2	41,198	0.12%
2020/03/10	22.1	304.01	20.1	304.38	307.00	2	40,739	0.00%
2020/03/09	87.4	307.61	32	306.47	305.50	55.4	39,966	0.14%
2020/03/06	39.2	316.54	10	317.70	315.00	29.2	38,915	0.07%
2020/03/05	41	323.43	36	325.24	323.00	5	38,459	0.01%
2020/03/04	10.1	319.47	14.1	320.04	320.50	-4	38,344	-0.01%
2020/03/03	65.4	316.87	67	318.85	317.50	-1.6	37,946	0.00%
2020/03/02	37.3	309.95	12.2	312.59	311.00	25.2	37,427	0.07%
2020/02/27	21.2	316.77	21	316.69	316.00	0.2	37,785	0.00%
2020/02/26	32.3	317.88	10	319.05	318.50	22.3	37,092	0.06%
2020/02/25	22.4	321.17	18	320.69	322.00	4.4	36,497	0.01%
2020/02/24	24.1	320.38	6	320.58	320.00	18.1	36,363	0.05%
2020/02/21	3.1	324.39	4.2	325.52	325.00	-1.1	36,043	0.00%
2020/02/20	12	326.50	7	328.36	325.50	5	36,190	0.01%
2020/02/19	7.2	323.06	12	325.71	326.50	-4.8	36,052	-0.01%
2020/02/18	69.2	324.40	11.7	324.02	322.00	57.5	35,887	0.16%
2020/02/17	16	331.56	84.9	331.82	331.50	-68.8	35,121	-0.20%
2020/02/14	6.1	335.50	3	336.00	335.00	3.1	35,159	0.01%
2020/02/13	1.5	335.33	7	336.71	335.00	-5.5	35,169	-0.02%
2020/02/12	8	334.00	20	335.08	335.00	-12	35,375	-0.03%
2020/02/11	57.1	330.37	33	330.76	331.50	24.1	35,176	0.07%
2020/02/10	5	324.40	3	325.83	327.50	2	35,189	0.01%
2020/02/07	7.2	327.88	8	329.19	328.00	-0.8	35,047	0.00%
2020/02/06	30.1	329.62	19	329.79	332.50	11.1	35,103	0.03%
2020/02/05	7.1	326.88	10	327.55	327.50	-2.9	35,363	-0.01%
2020/02/04	8.4	323.22	20	324.38	325.00	-11.6	35,255	-0.03%
2020/02/03	23.1	314.92	14	314.36	315.00	9.1	35,073	0.03%
2020/01/31	22.4	321.47	11	322.23	320.00	11.4	34,623	0.03%
2020/01/30	52.3	320.94	48.2	321.90	316.50	4.1	34,194	0.01%
2020/01/20	37.1	333.57	6	334.00	333.00	31.1	32,441	0.10%
2020/01/17	56.1	333.48	35	333.33	333.00	21.1	32,276	0.07%
2020/01/16	54	332.89	23	334.61	334.50	31	31,895	0.10%
2020/01/15	96.2	340.18	5.3	341.15	340.00	90.8	31,453	0.29%
2020/01/14	15.1	345.17	16.1	345.66	346.00	-1	31,096	0.00%
2020/01/13	9	340.50	12.1	340.96	341.50	-3	31,170	-0.01%
2020/01/10	4.1	338.52	15.1	338.47	339.50	-11	31,411	-0.04%
2020/01/09	9	335.94	22.1	336.12	337.50	-13.1	31,631	-0.04%
2020/01/08	16	328.47	17.1	329.15	329.50	-1.1	31,778	0.00%
2020/01/07	29.1	329.21	18	329.64	329.50	11.1	31,785	0.03%
2020/01/06	30	333.02	8	333.38	332.00	22	31,715	0.07%
2020/01/03	11	341.95	25	341.68	339.50	-14	31,540	-0.04%
2020/01/02	0.1	339.00	7.2	337.32	339.00	-7.1	31,430	-0.02%
2019/12/31	15.1	332.11	5.8	332.48	331.00	9.3	31,193	0.03%
2019/12/30	18	336.47	5.1	336.31	334.50	12.9	31,399	0.04%
2019/12/27	9.1	336.86	10	336.25	338.00	-0.9	31,572	0.00%
2019/12/26	4.4	333.04	3	332.33	333.00	1.4	31,782	0.00%
2019/12/25	1.2	332.75	78	331.51	333.00	-76.8	32,786	-0.23%
2019/12/24	13.1	333.08	6	333.42	332.00	7.1	33,269	0.02%
2019/12/23	9.5	331.22	2.1	331.44	334.00	7.3	33,544	0.02%
2019/12/20	36.1	330.76	16.1	330.63	329.00	20	33,452	0.06%
2019/12/19	55	337.43	17	336.35	335.00	38	32,420	0.12%
2019/12/18	21	343.50	1.7	345.28	344.50	19.3	31,724	0.06%
2019/12/17	15	340.15	44	340.26	345.00	-29	31,795	-0.09%
2019/12/16	27.1	336.69	11	336.64	336.00	16.1	31,536	0.05%
2019/12/13	28.1	340.30	24	340.13	339.00	4.1	31,772	0.01%
2019/12/12	42.1	329.92	13	330.50	331.50	29	31,264	0.09%
2019/12/11	9	315.17	4	315.13	319.00	5	30,929	0.02%
2019/12/10	10	313.85	5	313.80	313.50	5	30,843	0.02%
2019/12/09	5	315.90	2.4	315.17	316.00	2.6	31,103	0.01%
2019/12/06	12	313.08	3	313.83	313.00	9	31,204	0.03%
2019/12/05	6	310.83	15	311.40	312.00	-9	31,196	-0.03%
2019/12/04	10	304.55	6	305.00	306.00	4	31,045	0.01%
2019/12/03	8	305.63	2	306.50	307.00	6	31,433	0.02%
2019/12/02	4	307.25	14	307.04	307.50	-10	31,397	-0.03%
2019/11/29	18	306.08	4	305.38	305.00	14	31,426	0.04%
2019/11/28	4	309.75	2	310.25	309.50	2	31,154	0.01%
2019/11/27	5	308.70	3	310.33	311.00	2	31,422	0.01%
2019/11/26	7.1	308.44	2	309.00	307.00	5.1	31,441	0.02%
2019/11/25	7.3	307.70	3	309.33	307.00	4.3	30,007	0.01%
2019/11/22	6	308.67	4.1	309.27	309.00	2	30,519	0.01%
2019/11/21	10	308.90	1	310.00	311.00	9	30,634	0.03%
2019/11/20	2	312.51	1	313.00	313.50	1	30,402	0.00%
2019/11/19	6.2	312.56	5	312.70	315.00	1.2	30,394	0.00%
2019/11/18	2	308.75	3	308.67	311.00	-1	30,206	0.00%
2019/11/15	2	306.00	6	306.58	307.00	-4	30,227	-0.01%
2019/11/14	4	303.38	10.1	302.86	303.50	-6.1	30,148	-0.02%
2019/11/13	2	302.54	11	302.86	304.00	-9	30,309	-0.03%
2019/11/12	8	303.94	3	304.00	305.00	5	30,466	0.02%
2019/11/11	11.2	301.87	24.1	302.39	301.00	-12.9	30,761	-0.04%
2019/11/08	3	305.67	12	306.92	305.50	-9	30,561	-0.03%
2019/11/07	10.1	307.96	3	307.50	309.00	7.1	30,497	0.02%
2019/11/06	9.1	309.52	4.1	309.91	311.00	5	30,521	0.02%
2019/11/05	7.4	308.80	5.1	309.03	310.50	2.3	30,643	0.01%
2019/11/04	10.6	303.98	9	304.73	307.00	1.6	31,085	0.01%
2019/11/01	3	297.67	19	297.89	299.00	-16	31,197	-0.05%
2019/10/31	5.2	299.60	1	300.00	298.50	4.2	31,595	0.01%
2019/10/30	8	297.69	3.1	299.20	299.50	4.9	31,413	0.02%
2019/10/29	2.3	298.06	4	297.50	298.50	-1.7	31,401	-0.01%
2019/10/28	3.3	295.15	7	295.00	294.50	-3.8	31,168	-0.01%
2019/10/25	0.2	294.00	8.2	293.51	293.50	-8	31,126	-0.03%
2019/10/24	4.2	291.58	3	291.67	293.00	1.2	31,088	0.00%
2019/10/23	10.2	291.64	10.1	292.27	293.00	0.1	31,111	0.00%
2019/10/22	21	293.02	32	292.89	294.00	-11	31,029	-0.04%
2019/10/21	22	289.48	5.2	289.65	290.00	16.8	31,083	0.05%
2019/10/18	24.2	292.28	21	293.10	293.00	3.2	31,031	0.01%
2019/10/17	22	293.30	9	293.17	293.50	13	31,275	0.04%
2019/10/16	11.9	294.40	14	295.18	296.50	-2.1	30,951	-0.01%
2019/10/15	6.1	294.49	6	293.58	293.50	0.1	30,706	0.00%
2019/10/14	10	290.85	8.1	290.31	290.00	1.9	30,429	0.01%
2019/10/09	13.1	284.00	2	284.00	282.00	11.1	30,147	0.04%
2019/10/08	7	284.93	17	283.91	286.50	-10	29,959	-0.03%
2019/10/07	12.1	278.67	57.1	278.98	278.00	-45	29,891	-0.15%
2019/10/04	9	276.56	4	276.13	276.50	5	29,996	0.02%
2019/10/03	30	274.53	10	276.45	276.50	20	29,684	0.07%
2019/10/02	7.1	279.71	15	280.43	279.50	-7.9	29,616	-0.03%
2019/10/01	19	278.19	13	278.81	280.00	6	29,510	0.02%
2019/09/27	1	271.50	5	271.90	272.00	-4	28,606	-0.01%
2019/09/26	1	266.50	8.1	268.30	268.00	-7.1	28,410	-0.02%
2019/09/25	2	264.00	1	266.00	266.00	1	28,314	0.00%
2019/09/24	1.2	263.75	2	265.00	265.00	-0.8	29,068	0.00%
2019/09/23	5.3	263.62	4	263.50	264.00	1.3	29,096	0.00%
2019/09/20	2	265.25	1	266.00	264.00	1	29,578	0.00%
2019/09/19	9	265.33	6	266.00	265.00	3	29,307	0.01%
2019/09/18	0.7	267.00	23.1	268.04	267.00	-22.4	29,362	-0.08%
2019/09/17	3	265.00	4	266.13	265.00	-1	29,290	0.00%
2019/09/16	4.1	262.68	6	264.75	265.50	-1.9	29,849	-0.01%
2019/09/12	2	262.50	3	262.67	262.50	-1	29,936	0.00%
2019/09/11	9	261.67	2	263.50	263.00	7	30,339	0.02%
2019/09/10	17	262.21	2	262.00	261.50	15	30,212	0.05%
2019/09/09	1	265.50	3.2	264.98	265.00	-2.2	30,573	-0.01%
2019/09/06	1.1	262.95	10.1	264.04	263.50	-9	30,818	-0.03%
2019/09/05	1	263.00	32	262.72	263.00	-31	30,945	-0.10%
2019/09/04	1	256.50	21	256.43	257.50	-20	30,627	-0.07%
2019/09/03	60	254.83	20	253.80	254.00	40	30,784	0.13%
2019/09/02	8	256.88	3	257.33	257.50	5	30,944	0.02%
2019/08/30	2	256.75	50	257.13	259.00	-48	31,277	-0.15%
2019/08/29	3	252.33	9	252.44	254.00	-6	31,177	-0.02%
2019/08/28	2	251.51	6	252.17	252.00	-4	31,257	-0.01%
2019/08/27	5	249.40	2	250.25	250.00	3	31,523	0.01%
2019/08/26	29	249.05	2	249.00	248.50	27	31,453	0.09%
2019/08/23	9.1	253.68	3.1	253.85	254.00	6	31,400	0.02%
2019/08/22	6	255.58	1	257.00	254.00	5	31,606	0.02%
2019/08/21	35.1	253.59	11	254.36	254.50	24.1	32,828	0.07%
2019/08/20	6	253.33	6	253.83	254.50	0	33,082	0.00%
2019/08/19	4	251.63	8	252.06	252.00	-4	33,349	-0.01%
2019/08/16	8	249.56	19	250.08	250.00	-11	33,926	-0.03%
2019/08/15	20	247.65	3	247.67	248.00	17	34,080	0.05%
2019/08/14	7	251.43	8	252.69	249.50	-1	34,953	0.00%
2019/08/13	10	247.30	0	0.00	246.50	10	35,018	0.03%
2019/08/12	2	251.00	6	251.92	251.00	-4	35,277	-0.01%
2019/08/08	5	253.00	7	251.71	253.50	-2	35,408	-0.01%
2019/08/07	15	247.57	0	0.00	248.00	15	35,527	0.04%
2019/08/06	26	247.62	13	245.35	248.50	13	35,787	0.04%
2019/08/05	22	247.25	4	248.13	246.50	18	35,281	0.05%
2019/08/02	9	251.44	12	251.42	251.50	-3	34,733	-0.01%
2019/08/01	16	256.44	6	256.50	256.50	10	34,392	0.03%
2019/07/31	22	258.82	10	259.30	259.50	12	34,318	0.03%
2019/07/30	1	260.00	8	260.94	260.00	-7	34,219	-0.02%
2019/07/29	4	260.25	3	260.83	261.00	1	34,388	0.00%
2019/07/26	16	261.56	1.1	261.98	261.00	15	34,594	0.04%
2019/07/25	8	263.50	6.1	263.26	265.00	2	34,705	0.01%
2019/07/24	5	264.70	3.2	264.94	265.00	1.8	34,761	0.01%
2019/07/23	4.5	264.27	4.1	263.62	264.00	0.5	34,884	0.00%
2019/07/22	4.1	263.61	2	263.00	264.00	2.1	35,188	0.01%
2019/07/19	7	259.71	12.1	259.91	259.00	-5.1	35,203	-0.01%
2019/07/18	1.5	253.33	8.1	253.81	254.00	-6.6	34,649	-0.02%
2019/07/17	24	252.67	5	253.20	252.00	19	34,724	0.05%
2019/07/16	18	255.17	7	255.86	256.00	11	34,713	0.03%
2019/07/15	2	250.50	13	252.77	254.50	-11	35,101	-0.03%
2019/07/12	3	250.00	8	250.94	250.50	-5	35,239	-0.01%
2019/07/11	3	248.33	38	249.68	250.00	-35	35,478	-0.10%
2019/07/10	3	244.50	12	245.38	247.00	-9	35,287	-0.03%
2019/07/09	5	241.40	1	242.00	242.00	4	35,176	0.01%
2019/07/08	24	241.38	10	242.15	242.50	14	35,128	0.04%
2019/07/05	2	242.00	3	243.00	243.00	-1	35,080	0.00%
2019/07/03	26.1	242.87	5.1	243.20	242.50	21	35,211	0.06%
2019/07/02	2	248.50	11.1	249.00	249.00	-9.1	35,473	-0.03%
2019/07/01	5	246.21	41	247.62	248.50	-36	35,486	-0.10%
2019/06/28	5	238.80	2	238.00	239.00	3	34,784	0.01%
2019/06/27	3	239.33	20	239.38	240.50	-17	34,940	-0.05%
2019/06/26	21	234.86	2	235.75	234.50	19	34,710	0.05%
2019/06/25	8	238.88	0	0.00	238.50	8	34,483	0.02%
2019/06/24	15.1	241.04	8	241.38	241.00	7.1	34,384	0.02%
2019/06/21	9	247.67	10.1	247.46	248.50	-1.1	33,994	0.00%
2019/06/20	9	243.00	9.3	244.35	245.00	-0.3	33,296	0.00%
2019/06/19	2	241.50	39	242.37	244.00	-37	33,047	-0.11%
2019/06/18	18	233.81	7	235.00	235.50	11	32,647	0.03%
2019/06/17	40.1	232.58	16	233.28	233.00	24.1	32,554	0.07%
2019/06/14	22.1	237.41	4.1	237.00	236.00	18	31,946	0.06%
2019/06/13	11.1	241.41	9	240.61	240.00	2.1	31,861	0.01%
2019/06/12	6	246.25	6	246.33	246.00	0	31,873	0.00%
2019/06/11	12.3	243.45	22.1	244.41	244.50	-9.8	31,664	-0.03%
2019/06/10	6.1	237.38	27	237.56	240.00	-20.9	31,473	-0.07%
2019/06/06	10.2	231.09	2	230.75	232.00	8.2	31,277	0.03%
2019/06/05	11.1	234.88	19	236.47	235.00	-7.9	31,087	-0.03%
2019/06/04	21.1	234.17	0	0.00	233.00	21.1	30,971	0.07%
2019/06/03	7.1	232.74	4	236.25	238.00	3.1	30,849	0.01%
2019/05/31	3.1	233.60	20	235.30	235.50	-16.9	30,672	-0.06%
2019/05/30	22	229.61	1	229.50	231.00	21	30,282	0.07%
2019/05/29	4.1	228.16	6	229.33	229.50	-1.9	30,468	-0.01%
2019/05/28	5	231.00	1.3	231.50	230.50	3.7	30,613	0.01%
2019/05/27	8.2	231.27	8	232.81	231.00	0.2	29,435	0.00%
2019/05/24	10	230.30	10	232.10	233.00	0	29,245	0.00%
2019/05/23	22.2	231.18	3	231.00	230.00	19.2	29,012	0.07%
2019/05/22	2.1	238.54	9	239.50	238.00	-7	28,597	-0.02%
2019/05/21	32.1	234.14	1	235.50	234.00	31.1	28,528	0.11%
2019/05/20	12	240.92	7	239.43	238.00	5	27,471	0.02%
2019/05/17	16	243.03	5	241.50	241.50	11	27,101	0.04%
2019/05/16	2	247.00	0	0.00	247.00	2	26,831	0.01%
2019/05/15	5	250.50	2	251.00	249.00	3	26,730	0.01%
2019/05/14	7.1	247.73	1	245.00	248.50	6.1	26,593	0.02%
2019/05/13	12	251.71	3.5	251.42	250.50	8.6	26,332	0.03%
2019/05/10	7	256.29	2	258.00	256.00	5	27,166	0.02%
2019/05/09	10	257.60	0	0.00	256.50	10	27,602	0.04%
2019/05/08	3	260.67	2	260.00	260.00	1	27,727	0.00%
2019/05/07	1	262.00	3	261.67	262.50	-2	27,735	-0.01%
2019/05/06	29	258.62	2	258.50	259.00	27	28,085	0.10%
2019/05/03	1	262.00	14	262.61	265.00	-13	27,979	-0.05%
2019/05/02	14	259.61	2	261.75	259.00	12	27,760	0.04%
2019/04/29	2.1	259.26	1	260.50	259.50	1.1	27,717	0.00%
2019/04/26	12.2	259.88	2	260.00	260.00	10.2	28,026	0.04%
2019/04/25	8.1	268.12	0.1	267.50	267.50	8	27,587	0.03%
2019/04/24	2	268.75	1	269.00	269.00	1	27,530	0.00%
2019/04/23	1	267.50	8.3	267.24	268.00	-7.3	27,738	-0.03%
2019/04/22	1.3	265.79	1.4	265.00	266.00	-0.2	27,610	0.00%
2019/04/19	5	266.40	11	267.04	264.50	-6	27,662	-0.02%
2019/04/18	0	0.00	9	264.56	264.50	-9	27,265	-0.03%
2019/04/17	2	261.75	20	262.28	261.50	-18	27,403	-0.07%
2019/04/16	6.5	256.00	11	256.45	257.00	-4.5	27,151	-0.02%
2019/04/15	1	255.50	2.1	255.24	255.50	-1.1	27,414	0.00%
2019/04/12	3	251.83	2	252.00	252.00	1	28,226	0.00%
2019/04/11	2	252.50	1	253.49	252.00	1	28,568	0.00%
2019/04/10	5	253.00	6	253.92	254.00	-1	28,702	0.00%
2019/04/09	0	0.00	1	253.50	254.00	-1	28,762	0.00%
2019/04/08	0	0.00	16	251.72	253.00	-16	28,748	-0.06%
2019/04/03	2	247.50	2	248.75	246.50	0	28,270	0.00%
2019/04/02	0	0.00	2	247.75	246.00	-2	28,177	-0.01%
2019/04/01	1	245.00	7	249.36	245.50	-6	28,159	-0.02%
2019/03/29	1	241.50	12	245.00	245.50	-11	27,657	-0.04%
2019/03/28	2	240.50	0.2	242.00	242.00	1.8	27,912	0.01%
2019/03/27	9	241.28	1	241.50	241.50	8	28,265	0.03%
2019/03/26	5	243.50	2	243.00	244.00	3	28,279	0.01%
2019/03/25	9	241.89	3.1	242.81	241.50	5.9	28,450	0.02%
2019/03/22	4	246.75	10.2	247.69	248.50	-6.2	28,447	-0.02%
2019/03/21	2	244.50	7.3	244.02	245.50	-5.3	28,709	-0.02%
2019/03/20	2	240.50	7	241.64	242.00	-5	28,808	-0.02%
2019/03/19	1	238.50	1	239.50	240.50	0	28,867	0.00%
2019/03/18	2	240.50	6	240.67	241.00	-4	29,082	-0.01%
2019/03/15	1	239.00	18	237.06	239.00	-17	28,958	-0.06%
2019/03/14	7	234.50	0	0.00	234.50	7	28,816	0.02%
2019/03/13	13	236.12	2	236.25	237.00	11	29,199	0.04%
2019/03/12	0	0.00	5	235.80	235.50	-5	29,571	-0.02%
2019/03/11	3	228.00	4	229.75	230.50	-1	29,841	0.00%
2019/03/08	5	230.10	1	230.50	230.00	4	30,210	0.01%
2019/03/07	1	233.50	1	234.50	234.00	0	30,772	0.00%
2019/03/06	2	234.00	0	0.00	234.00	2	31,226	0.01%
2019/03/05	4.1	232.89	24	232.56	233.00	-20	31,294	-0.06%
2019/03/04	5	235.80	0	0.00	235.50	5	31,360	0.02%
2019/02/27	13	237.54	2	239.00	239.00	11	31,209	0.04%
2019/02/26	1	236.50	6	239.25	239.50	-5	30,872	-0.02%
2019/02/25	6	237.67	5.1	237.71	238.00	0.9	30,829	0.00%
2019/02/22	2	235.01	7	235.86	236.50	-5	31,016	-0.02%
2019/02/21	5.1	235.51	8	235.88	236.50	-2.9	31,342	-0.01%
2019/02/20	21	233.00	38.4	232.82	234.50	-17.4	31,595	-0.06%
2019/02/19	1	229.50	0.1	229.00	229.00	0.9	31,867	0.00%
2019/02/18	1.2	229.50	10	230.05	230.00	-8.8	31,959	-0.03%
2019/02/15	1	227.00	3	228.67	227.00	-2	32,010	-0.01%
2019/02/14	6	228.08	5	228.00	227.00	1	32,239	0.00%
2019/02/13	1	230.00	5.1	229.00	229.00	-4.1	32,233	-0.01%
2019/02/12	2	229.75	15	229.93	230.00	-13	32,143	-0.04%
2019/02/11	5	227.60	26	228.08	228.00	-21	32,066	-0.07%
2019/01/30	4	220.63	2	220.75	221.00	2	31,335	0.01%
2019/01/29	22	222.73	23	222.50	222.50	-1	31,098	0.00%
2019/01/28	2	228.25	6	229.00	229.00	-4	30,837	-0.01%
2019/01/25	1	225.50	13	226.12	226.00	-12	30,916	-0.04%
2019/01/24	23	221.96	10	222.10	222.50	13	30,838	0.04%
2019/01/23	9.1	220.66	12	221.29	220.50	-2.9	31,354	-0.01%
2019/01/22	3	221.17	5	221.90	223.00	-2	31,557	-0.01%
2019/01/21	5	221.90	9	222.17	221.00	-4	31,383	-0.01%
2019/01/18	9	218.50	8	219.00	218.50	1	31,533	0.00%
2019/01/17	5	218.90	6	220.50	220.50	-1	31,964	0.00%
2019/01/16	9	218.28	5	218.90	217.50	4	32,350	0.01%
2019/01/15	10	217.45	22	219.61	221.00	-12	32,413	-0.04%
2019/01/14	11	217.86	1	218.50	218.50	10	32,253	0.03%
2019/01/11	1	219.50	12	219.83	220.50	-11	32,432	-0.03%
2019/01/10	5	215.50	1	215.50	216.00	4	32,392	0.01%
2019/01/09	0	0.00	12	215.29	215.50	-12	32,755	-0.04%
2019/01/08	7	210.86	7	210.79	211.00	0	32,614	0.00%
2019/01/07	2	213.00	10	212.35	213.00	-8	32,940	-0.02%
2019/01/04	40.3	209.10	16	208.28	208.00	24.3	33,136	0.07%
2019/01/03	14	214.93	24	216.23	215.50	-10	33,613	-0.03%
2019/01/02	36	221.00	7	221.64	219.50	29	33,526	0.09%
2018/12/28	0	0.00	10	224.85	225.50	-10	33,826	-0.03%
2018/12/27	3	222.17	19	222.45	223.00	-16	34,005	-0.05%
2018/12/26	14.1	218.28	5	217.30	216.50	9.1	34,253	0.03%
2018/12/25	15	215.84	6	217.33	217.50	9	34,399	0.03%
2018/12/24	7	220.79	1	220.50	220.00	6	34,716	0.02%
2018/12/22	1	220.50	2	221.00	221.50	-1	34,704	0.00%
2018/12/21	4	219.88	3	221.00	223.50	1	35,278	0.00%
2018/12/20	14	221.32	8	221.81	221.00	6	35,193	0.02%
2018/12/19	0	0.00	1	225.00	225.50	-1	35,022	0.00%
2018/12/18	6	221.92	24	220.63	222.50	-18	35,038	-0.05%
2018/12/17	22	223.86	5	223.50	223.50	17	35,117	0.05%
2018/12/14	18	221.31	10	222.10	222.50	8	35,295	0.02%
2018/12/13	4	226.25	6	226.17	226.00	-2	35,638	-0.01%
2018/12/12	3	223.67	7	224.50	226.50	-4	35,669	-0.01%
2018/12/11	2	220.25	7	221.00	222.50	-5	35,640	-0.01%
2018/12/10	8	219.13	0	0.00	219.00	8	35,815	0.02%
2018/12/07	2.1	222.70	4	221.88	221.00	-1.9	36,117	-0.01%
2018/12/06	12	220.38	6	220.42	220.00	6	36,331	0.02%
2018/12/05	26.1	225.94	5	225.60	226.00	21.1	36,233	0.06%
2018/12/04	1	232.01	13	233.85	234.00	-12	36,215	-0.03%
2018/12/03	2	232.75	53	232.19	235.00	-51	36,196	-0.14%
2018/11/30	23	227.74	5	228.90	225.50	18	36,035	0.05%
2018/11/29	6.1	230.15	22	230.93	229.00	-15.9	35,850	-0.04%
2018/11/28	3	224.85	5	223.70	226.50	-2	35,682	-0.01%
2018/11/27	8	220.19	8	222.94	224.00	0	35,720	0.00%
2018/11/26	1	223.00	19	223.18	223.00	-18	36,427	-0.05%
2018/11/23	4	217.00	21	219.50	218.50	-17	36,731	-0.05%
2018/11/22	3	220.17	24	221.02	219.00	-21	37,430	-0.06%
2018/11/21	16	215.38	10.1	217.37	219.00	6	37,676	0.02%
2018/11/20	22.2	219.01	12	218.21	218.00	10.2	37,341	0.03%
2018/11/19	21	223.26	0	0.00	222.00	21	36,906	0.06%
2018/11/16	32	227.14	1	226.50	226.00	31	36,377	0.09%
2018/11/15	0	0.00	9	230.83	231.00	-9	35,810	-0.03%
2018/11/14	6	228.75	2	230.25	228.50	4	35,673	0.01%
2018/11/13	7	225.43	0	0.00	227.50	7	35,623	0.02%
2018/11/12	1	233.00	16	234.16	231.50	-15	35,349	-0.04%
2018/11/09	23	232.24	0	0.00	231.00	23	35,281	0.07%
2018/11/08	1	236.50	6	236.83	236.50	-5	35,214	-0.01%
2018/11/07	9.2	234.05	6	234.33	234.00	3.2	35,094	0.01%
2018/11/06	4	233.13	2	234.50	234.50	2	34,818	0.01%
2018/11/05	5	233.10	7	234.07	235.00	-2	34,578	-0.01%
2018/11/02	8	235.13	13	236.08	236.50	-5	34,406	-0.01%
2018/11/01	7	235.00	8	235.63	235.50	-1	34,300	0.00%
2018/10/31	4	229.63	13.1	230.75	234.00	-9.1	34,006	-0.03%
2018/10/30	3	222.00	4	223.88	223.00	-1	33,423	0.00%
2018/10/29	1	222.50	2.1	223.24	222.50	-1.1	33,362	0.00%
2018/10/26	10	219.70	15	221.10	221.00	-5	33,434	-0.01%
2018/10/25	20.4	220.11	21	219.62	219.50	-0.6	33,290	0.00%
2018/10/24	10	228.30	4	229.63	229.50	6	32,503	0.02%
2018/10/23	32.3	231.80	20	233.23	230.00	12.3	32,145	0.04%
2018/10/22	31	232.92	10	234.85	237.00	21	32,051	0.07%
2018/10/19	7	230.57	6	234.17	236.00	1	32,078	0.00%
2018/10/18	2	236.02	1	237.00	236.50	1	31,964	0.00%
2018/10/17	9	239.94	19	240.87	238.50	-10	31,994	-0.03%
2018/10/16	6	231.62	9	235.39	237.00	-3	32,157	-0.01%
2018/10/15	17	231.26	10	231.40	230.50	7	33,254	0.02%
2018/10/12	3	230.33	13	232.08	237.00	-10	33,283	-0.03%
2018/10/11	32.3	230.60	4	230.50	227.50	28.3	33,261	0.09%
2018/10/09	11.1	243.78	4	244.00	244.00	7.1	32,062	0.02%
2018/10/08	24.3	243.81	14	243.11	243.50	10.3	31,849	0.03%
2018/10/05	26	249.71	10	249.65	250.00	16	31,508	0.05%
2018/10/04	13.1	254.70	4	254.38	254.00	9.1	31,236	0.03%
2018/10/03	3	257.51	4	259.63	260.00	-1	30,961	0.00%
2018/10/02	24.2	258.15	17	257.91	257.50	7.2	30,877	0.02%
2018/10/01	2	261.25	18	262.25	263.00	-16	30,924	-0.05%
2018/09/28	9.2	260.97	9	264.28	262.50	0.2	31,075	0.00%
2018/09/27	0	0.00	5	264.50	265.00	-5	30,719	-0.02%
2018/09/26	1	261.50	1	263.00	263.50	0	30,334	0.00%
2018/09/25	0	0.00	10	263.05	263.50	-10	30,398	-0.03%
2018/09/21	24.1	260.02	3	261.50	261.50	21.1	30,551	0.07%
2018/09/20	7	259.07	2	259.00	260.00	5	30,582	0.02%
2018/09/19	8	258.00	7	259.07	258.00	1	30,735	0.00%
2018/09/18	14	255.11	3	255.17	254.50	11	30,430	0.04%
2018/09/17	6	258.25	0	0.00	258.00	6	30,582	0.02%
2018/09/14	1	258.00	6	260.25	261.00	-5	30,987	-0.02%
2018/09/13	13	255.69	0	0.00	255.00	13	31,093	0.04%
2018/09/12	5	259.60	0	0.00	260.50	5	31,010	0.02%
2018/09/11	17	261.09	0	0.00	260.00	17	31,058	0.05%
2018/09/10	4.1	265.71	14	264.82	264.50	-9.9	31,505	-0.03%
2018/09/07	8.2	262.14	33	262.27	264.00	-24.9	31,635	-0.08%
2018/09/06	4	263.13	4	263.13	261.00	0	31,607	0.00%
2018/09/05	2.1	263.21	6	261.92	264.00	-3.9	31,614	-0.01%
2018/09/04	3	256.83	0	0.00	257.50	3	31,370	0.01%
2018/09/03	0	0.00	1.1	257.91	257.00	-1.1	31,166	0.00%
2018/08/31	12	256.37	12.1	257.49	256.00	-0.1	31,124	0.00%
2018/08/30	15	265.70	8.1	264.48	263.50	6.9	30,395	0.02%
2018/08/29	4.1	254.59	11	256.10	259.00	-6.9	30,087	-0.02%
2018/08/28	5	248.80	9	249.28	249.50	-4	29,601	-0.01%
2018/08/27	2	245.00	5	245.90	245.00	-3	29,510	-0.01%
2018/08/24	2	243.50	2	245.00	243.50	0	29,809	0.00%
2018/08/23	0	0.00	16	243.59	244.50	-16	31,180	-0.05%
2018/08/22	13	242.00	3	241.83	242.00	10	31,761	0.03%
2018/08/21	0	241.00	3	240.17	241.00	-3	31,896	-0.01%
2018/08/20	2	238.75	1	239.50	239.50	1	31,991	0.00%
2018/08/17	15	239.53	1	240.00	239.50	14	31,983	0.04%
2018/08/16	6	239.00	1	240.00	239.00	5	31,902	0.02%
2018/08/15	4	240.50	3	241.50	241.50	1	32,029	0.00%
2018/08/14	1	244.50	8	244.63	243.50	-7	32,095	-0.02%
2018/08/13	10.1	240.36	11	240.32	240.50	-0.9	32,080	0.00%
2018/08/10	2	245.00	1	245.50	245.00	1	32,252	0.00%
2018/08/09	1	247.50	17	247.15	247.00	-16	32,450	-0.05%
2018/08/08	0	0.00	12	246.67	247.50	-12	32,444	-0.04%
2018/08/07	15	242.20	1	243.00	241.50	14	32,435	0.04%
2018/08/06	3	245.50	8.3	245.02	245.50	-5.3	32,428	-0.02%
2018/08/03	1	246.00	3	246.50	247.00	-2	32,568	-0.01%
2018/08/02	1	246.00	7	247.79	244.50	-6	32,607	-0.02%
2018/08/01	4	247.50	8	247.81	248.00	-4	32,821	-0.01%
2018/07/31	0	0.00	6	245.25	246.00	-6	32,997	-0.02%
2018/07/30	1	245.00	9.2	244.93	245.50	-8.2	32,923	-0.03%
2018/07/27	0	0.00	12.1	243.87	244.50	-12.1	33,017	-0.04%
2018/07/26	2	240.75	4	240.88	241.00	-2	33,123	-0.01%
2018/07/25	1	241.00	2	240.25	240.50	-1	33,250	0.00%
2018/07/24	1	241.00	2.1	240.00	241.00	-1.1	33,366	0.00%
2018/07/23	2	242.00	28	241.09	241.00	-26	33,482	-0.08%
2018/07/20	1	235.00	94.5	234.80	237.50	-93.5	33,414	-0.28%
2018/07/19	1	225.50	21	225.98	224.50	-20	32,463	-0.06%
2018/07/18	0	223.00	8	223.31	223.00	-8	32,412	-0.02%
2018/07/17	3	221.33	0	0.00	221.50	3	32,829	0.01%
2018/07/16	3	224.83	4	224.25	223.50	-1	34,591	0.00%
2018/07/13	1	223.50	7	223.71	224.50	-6	34,853	-0.02%
2018/07/12	2	219.52	2	219.75	220.50	0	35,054	0.00%
2018/07/11	3	218.33	2	219.50	220.00	1	35,369	0.00%
2018/07/10	2	223.00	2	223.50	222.00	0	35,343	0.00%
2018/07/09	1.1	222.86	12	221.67	221.50	-10.9	35,335	-0.03%
2018/07/06	0	0.00	4.2	216.65	217.00	-4.2	34,988	-0.01%
2018/07/05	5	214.30	9	214.06	214.50	-4	34,825	-0.01%
2018/07/04	1	216.50	2	216.50	216.00	-1	34,940	0.00%
2018/07/03	4	215.13	4	215.88	214.50	0	35,262	0.00%
2018/07/02	2	217.94	2	216.25	214.00	0	35,380	0.00%
2018/06/29	8	212.75	95	213.66	216.50	-87	35,116	-0.25%
2018/06/28	9	211.22	9	212.56	212.00	0	34,561	0.00%
2018/06/27	7.2	213.72	4	213.63	213.00	3.2	34,197	0.01%
2018/06/26	32	214.61	6	214.67	214.50	26	34,118	0.08%
2018/06/25	43.2	218.80	4	218.25	218.00	39.2	33,893	0.12%
2018/06/22	42.1	226.60	7	227.00	227.50	35.1	33,591	0.10%
2018/06/21	1	226.50	1	227.00	226.50	0	33,470	0.00%
2018/06/20	10	225.25	5	225.90	226.00	5	33,799	0.01%
2018/06/19	27	224.94	7	225.00	225.00	20	33,570	0.06%
2018/06/15	16	225.16	4	229.00	231.00	12	33,033	0.04%
2018/06/14	17	227.21	0	0.00	226.50	17	32,572	0.05%
2018/06/13	2	228.50	21	230.76	232.00	-19	32,313	-0.06%
2018/06/12	3	225.17	3	226.83	229.00	0	32,759	0.00%
2018/06/11	1.1	225.13	0	0.00	226.00	1.1	32,578	0.00%
2018/06/08	13	226.92	1	227.00	227.00	12	32,607	0.04%
2018/06/07	4	229.38	3	230.67	230.00	1	32,765	0.00%
2018/06/06	1	230.00	3	229.67	230.00	-2	32,750	-0.01%
2018/06/05	12	228.25	11	227.18	229.00	1	32,574	0.00%
2018/06/04	1.1	228.05	24	228.71	229.00	-23	32,455	-0.07%
2018/06/01	3	224.17	3	225.50	224.00	0	32,440	0.00%
2018/05/31	8	221.38	11	221.86	224.00	-3	32,409	-0.01%
2018/05/30	17	221.68	4	221.13	221.00	13	31,255	0.04%
2018/05/29	14	224.14	0	0.00	225.00	14	31,011	0.05%
2018/05/28	19	227.24	4	228.50	227.00	15	31,243	0.05%
2018/05/25	1	229.00	1.3	229.00	228.50	-0.3	31,628	0.00%
2018/05/24	0.1	229.00	0	0.00	229.00	0.1	31,951	0.00%
2018/05/23	2	229.00	0.1	229.00	228.50	1.9	32,176	0.01%
2018/05/22	1	230.00	6	232.00	229.00	-5	32,384	-0.02%
2018/05/21	2	229.25	10	228.90	229.00	-8	33,201	-0.02%
2018/05/18	7.1	224.57	5	224.80	223.50	2.1	33,520	0.01%
2018/05/17	15	228.33	5	228.10	226.50	10	34,144	0.03%
2018/05/16	2	229.75	8	230.13	230.50	-6	34,198	-0.02%
2018/05/15	11.3	230.99	2	230.50	230.50	9.3	35,284	0.03%
2018/05/14	3	233.17	5.4	233.74	233.00	-2.4	36,592	-0.01%
2018/05/11	3	233.17	20	232.68	233.00	-17	36,958	-0.05%
2018/05/10	5	230.70	1	229.50	229.50	4	36,874	0.01%
2018/05/09	9	230.00	10	230.15	229.50	-1	36,923	0.00%
2018/05/08	8	224.38	20	227.38	228.00	-12	37,064	-0.03%
2018/05/07	5	223.10	4	223.75	223.50	1	37,006	0.00%
2018/05/04	4	222.25	10	222.65	223.00	-6	37,110	-0.02%
2018/05/03	20.1	220.51	7	221.50	220.50	13.1	37,294	0.04%
2018/05/02	9	224.83	4	224.50	223.00	5	37,478	0.01%
2018/04/30	5	225.10	21	226.83	227.00	-16	37,532	-0.04%
2018/04/27	15	222.23	4	223.25	223.50	11	37,613	0.03%
2018/04/26	21	223.14	26	223.60	222.00	-5	37,760	-0.01%
2018/04/25	23.1	225.11	7	225.43	225.00	16.1	37,796	0.04%
2018/04/24	9	225.78	4	226.00	227.00	5	37,849	0.01%
2018/04/23	25.3	226.40	15	226.07	226.50	10.3	37,800	0.03%
2018/04/20	75.4	229.53	12	230.33	229.00	63.4	36,980	0.17%
2018/04/19	2.2	242.68	18	242.31	244.50	-15.8	35,299	-0.04%
2018/04/18	16	238.72	7	239.79	238.00	9	35,126	0.03%
2018/04/17	15	239.63	3	238.00	238.00	12	34,926	0.03%
2018/04/16	2.1	242.83	1	244.00	243.50	1.1	34,607	0.00%
2018/04/13	2	245.50	0	0.00	244.50	2	34,619	0.01%
2018/04/12	6	245.50	2	248.00	245.00	4	34,627	0.01%
2018/04/11	0	0.00	4	248.00	248.00	-4	34,661	-0.01%
2018/04/10	6	245.00	5	247.90	245.50	1	34,785	0.00%
2018/04/09	5	244.00	2	245.50	245.00	3	34,854	0.01%
2018/04/03	4	243.25	3	243.83	244.00	1	34,577	0.00%
2018/04/02	1	245.50	2	246.25	246.50	-1	34,396	0.00%
2018/03/31	0	0.00	2	248.00	247.50	-2	34,507	-0.01%
2018/03/30	3	248.67	4	248.50	246.00	-1	34,655	0.00%
2018/03/29	6	243.75	2	245.00	244.00	4	34,601	0.01%
2018/03/28	24	245.92	7	245.79	245.00	17	34,075	0.05%
2018/03/27	1	248.00	12	249.29	251.00	-11	33,899	-0.03%
2018/03/26	6	242.60	6	242.75	243.50	0	33,692	0.00%
2018/03/23	26	245.25	4.1	245.16	245.00	21.9	33,514	0.07%
2018/03/22	2.1	250.07	4	250.75	251.50	-1.9	33,070	-0.01%
2018/03/21	6	253.00	6	253.17	252.50	0	32,862	0.00%
2018/03/20	6.1	252.18	5	253.00	253.00	1.1	33,090	0.00%
2018/03/19	1	252.00	3.3	252.83	255.00	-2.3	33,013	-0.01%
2018/03/16	8	250.81	2	253.50	255.00	6	32,954	0.02%
2018/03/15	3	256.00	3.1	255.97	255.00	-0.1	32,269	0.00%
2018/03/14	1	255.51	0	0.00	257.00	1	32,291	0.00%
2018/03/13	2	257.50	14.5	256.91	259.00	-12.5	32,532	-0.04%
2018/03/12	2	254.00	6	253.83	254.00	-4	32,664	-0.01%
2018/03/08	0	0.00	9	250.50	249.50	-9	32,997	-0.03%
2018/03/07	5	247.20	1	248.00	247.00	4	33,036	0.01%
2018/03/06	0	0.00	7	247.08	250.00	-7	33,170	-0.02%
2018/03/05	0	0.00	3	241.83	241.50	-3	34,461	-0.01%
2018/03/02	9	239.51	1	240.00	240.00	8	34,446	0.02%
2018/03/01	3	243.52	2	244.25	243.00	1	34,659	0.00%
2018/02/27	2	248.00	5	249.70	246.00	-3	34,534	-0.01%
2018/02/26	6	246.75	2	246.75	246.50	4	34,040	0.01%
2018/02/23	5.1	243.24	6	243.67	245.00	-0.9	33,597	0.00%
2018/02/22	4	239.89	3	240.17	239.50	1	33,593	0.00%
2018/02/21	1.2	242.65	11	243.86	242.50	-9.9	33,281	-0.03%
2018/02/12	0	238.00	5	236.40	236.50	-5	32,361	-0.02%
2018/02/09	25.2	230.85	13	231.15	232.50	12.2	32,079	0.04%
2018/02/08	3	239.50	1	238.00	238.50	2	31,259	0.01%
2018/02/07	10.5	242.00	5	243.30	240.00	5.5	31,221	0.02%
2018/02/06	59	239.92	21	238.55	239.00	38	30,169	0.13%
2018/02/05	19	251.35	12	252.29	253.00	7	28,665	0.02%
2018/02/02	7	256.36	6	258.83	259.50	1	28,141	0.00%
2018/02/01	4	257.50	7.3	260.05	259.50	-3.3	28,051	-0.01%
2018/01/31	0.2	255.00	10.1	255.00	255.00	-9.9	27,779	-0.04%
2018/01/30	12	253.96	4	256.00	253.00	8	27,379	0.03%
2018/01/29	8.1	255.98	7.1	259.42	258.50	1.1	27,115	0.00%
2018/01/26	8	254.38	1	256.50	255.00	7	26,890	0.03%
2018/01/25	13	259.04	8	261.69	258.00	5	26,495	0.02%
2018/01/24	16	257.84	9.1	260.52	258.00	6.9	26,090	0.03%
2018/01/23	7	264.07	12.1	264.01	266.00	-5.1	25,771	-0.02%
2018/01/22	5.1	259.62	10.2	260.45	261.50	-5.1	25,676	-0.02%
2018/01/19	6.4	253.69	23	253.65	255.50	-16.6	25,252	-0.07%
2018/01/18	1	249.50	22	247.11	248.50	-21	24,628	-0.09%
2018/01/17	0	0.00	13	241.27	242.00	-13	24,080	-0.05%
2018/01/16	2	239.25	2	239.75	240.50	0	23,694	0.00%
2018/01/15	0	0.00	1	239.00	240.00	-1	23,596	0.00%
2018/01/12	2.1	235.78	11	236.77	237.00	-9	23,548	-0.04%
2018/01/11	12	233.42	1	233.50	235.00	11	23,580	0.05%
2018/01/10	4	237.99	1	236.50	236.50	3	23,554	0.01%
2018/01/09	0	0.00	1	240.50	242.00	-1	23,454	0.00%
2018/01/08	2	241.50	6.7	241.93	242.00	-4.7	23,468	-0.02%
2018/01/05	1	240.00	16	239.84	240.00	-15	23,517	-0.06%
2018/01/04	1	239.50	1	238.50	239.50	0	23,848	0.00%
2018/01/03	10	236.60	13	237.04	237.00	-3	24,422	-0.01%
2018/01/02	0	0.00	4	231.63	232.50	-4	24,194	-0.02%