台積電 (2330)-北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
780
漲跌
▲8
漲幅
+1.04%
成交量
29,872張
產業
上市半導體類股
9600人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－北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

北城券商分點個股進出
北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
2024/05/03	2.4	776.44	7.2	786.52	780.00	-4.8	42,528	-0.01%
2024/05/02	21.2	776.78	0	775.00	772.00	21.2	42,896	0.05%
2024/04/30	2.3	799.85	6.5	798.69	790.00	-4.2	42,664	-0.01%
2024/04/29	0.4	792.74	9.6	792.90	795.00	-9.2	42,697	-0.02%
2024/04/26	1.3	784.55	15.6	786.64	782.00	-14.3	43,335	-0.03%
2024/04/25	7.5	768.88	0.2	770.00	766.00	7.4	45,474	0.02%
2024/04/24	5.2	779.88	17.1	777.89	783.00	-11.9	45,451	-0.03%
2024/04/23	1.3	756.29	14.1	756.07	754.00	-12.7	45,504	-0.03%
2024/04/22	9.5	745.90	5.4	747.91	742.00	4.2	45,451	0.01%
2024/04/19	76.9	758.71	5.1	751.72	750.00	71.8	45,029	0.16%
2024/04/18	1.2	794.76	7.2	801.32	804.00	-6	43,123	-0.01%
2024/04/17	8.1	800.26	4	796.83	804.00	4	42,797	0.01%
2024/04/16	15.5	791.49	3.1	789.74	788.00	12.4	42,440	0.03%
2024/04/15	9.6	806.80	2.1	808.95	806.00	7.5	41,990	0.02%
2024/04/12	0.6	818.38	2.2	822.19	818.00	-1.5	41,638	0.00%
2024/04/11	1.2	812.56	3	816.00	820.00	-1.8	41,415	0.00%
2024/04/10	3.3	814.73	12.5	815.25	815.00	-9.2	41,251	-0.02%
2024/04/09	9	814.23	26	811.63	819.00	-16.9	41,412	-0.04%
2024/04/08	0.3	785.00	1.3	788.62	783.00	-1	40,900	0.00%
2024/04/03	6.8	781.32	4.1	782.52	780.00	2.7	40,670	0.01%
2024/04/02	1.4	788.85	5.8	787.24	790.00	-4.4	40,580	-0.01%
2024/04/01	5.4	772.23	0	0.00	770.00	5.4	40,503	0.01%
2024/03/29	1	769.00	8	776.00	779.00	-7	40,421	-0.02%
2024/03/28	8.5	771.20	0	0.00	769.00	8.5	40,274	0.02%
2024/03/27	3.1	781.62	3.1	780.06	779.00	0	40,132	0.00%
2024/03/26	1	782.04	9.2	788.47	782.00	-8.2	40,235	-0.02%
2024/03/25	2.2	783.48	0.6	782.95	780.00	1.5	40,186	0.00%
2024/03/22	1.5	779.72	1.1	787.45	785.00	0.4	40,326	0.00%
2024/03/21	2.1	778.04	23	779.60	784.00	-21	40,250	-0.05%
2024/03/20	17.4	761.44	1.2	762.45	758.00	16.2	40,390	0.04%
2024/03/19	0.4	762.93	1	764.00	762.00	-0.6	40,358	0.00%
2024/03/18	10.5	758.20	2	759.05	764.00	8.5	40,239	0.02%
2024/03/15	22	766.38	3.1	764.61	753.00	18.9	40,003	0.05%
2024/03/14	3.1	777.45	15.3	780.69	784.00	-12.2	39,238	-0.03%
2024/03/13	4.9	781.55	8.2	781.29	779.00	-3.3	39,097	-0.01%
2024/03/12	8.4	762.08	1.8	761.06	770.00	6.5	38,832	0.02%
2024/03/11	13.2	766.05	6.3	768.77	766.00	6.9	38,223	0.02%
2024/03/08	13.3	784.21	19.3	788.86	784.00	-5.9	37,515	-0.02%
2024/03/07	6.4	760.49	17.6	763.61	760.00	-11.3	36,513	-0.03%
2024/03/06	1.1	724.74	6.5	732.08	735.00	-5.4	35,786	-0.02%
2024/03/05	6.1	732.36	19.8	735.00	730.00	-13.7	35,845	-0.04%
2024/03/04	1.1	717.62	45.8	720.03	725.00	-44.7	35,187	-0.13%
2024/03/01	1.1	689.14	2.2	689.07	689.00	-1.1	34,147	0.00%
2024/02/29	4.2	690.10	1.1	696.76	690.00	3.2	34,066	0.01%
2024/02/27	4	694.75	1.3	699.18	698.00	2.7	33,328	0.01%
2024/02/26	1.1	696.22	0	0.00	698.00	1.1	33,020	0.00%
2024/02/23	1.5	699.46	12.7	699.48	697.00	-11.2	32,906	-0.03%
2024/02/22	10	691.00	38.4	689.55	692.00	-28.4	32,731	-0.09%
2024/02/21	5.2	679.04	0	0.00	681.00	5.2	32,546	0.02%
2024/02/20	5	680.61	3	682.00	687.00	2	32,404	0.01%
2024/02/19	5.3	677.33	0	0.00	678.00	5.3	32,373	0.02%
2024/02/16	4.5	690.64	2	690.04	683.00	2.5	32,637	0.01%
2024/02/15	5.2	697.97	50.8	699.28	697.00	-45.6	32,260	-0.14%
2024/02/05	0	639.92	13.5	644.45	646.00	-13.5	31,111	-0.04%
2024/02/02	4.3	631.48	3.1	633.95	635.00	1.2	30,594	0.00%
2024/02/01	10.6	621.99	7.3	624.45	628.00	3.3	30,374	0.01%
2024/01/31	12.7	630.00	2.3	630.76	628.00	10.4	29,881	0.03%
2024/01/30	6.1	644.20	2.4	644.31	642.00	3.7	29,440	0.01%
2024/01/29	3	645.00	4.4	645.87	648.00	-1.4	29,324	0.00%
2024/01/26	0	642.00	18.7	644.34	644.00	-18.7	29,119	-0.06%
2024/01/25	1	639.88	44.6	638.69	642.00	-43.6	28,924	-0.15%
2024/01/24	2.1	627.95	3.7	628.88	627.00	-1.6	28,285	-0.01%
2024/01/23	1	624.00	9.4	625.80	628.00	-8.4	28,269	-0.03%
2024/01/22	5.1	628.15	14.2	629.68	626.00	-9.1	27,943	-0.03%
2024/01/19	12.1	618.88	125	620.56	626.00	-112.9	27,121	-0.42%	大賣/鉅額交易
2024/01/18	1	587.00	7.4	587.71	588.00	-6.4	24,908	-0.03%
2024/01/17	2.1	580.00	0.1	581.00	581.00	2	24,732	0.01%
2024/01/16	2.3	582.83	2	585.00	580.00	0.3	24,272	0.00%
2024/01/15	0	0.00	8.4	589.41	586.00	-8.4	24,197	-0.03%
2024/01/12	5	585.20	1	585.00	584.00	4	24,611	0.02%
2024/01/11	1.5	584.00	5	587.00	586.00	-3.5	24,717	-0.01%
2024/01/10	2	585.00	7	585.00	584.00	-5	24,757	-0.02%
2024/01/09	1	586.00	7.7	586.27	586.00	-6.7	24,846	-0.03%
2024/01/08	0	0.00	12.2	583.23	583.00	-12.2	24,802	-0.05%
2024/01/05	10.1	576.61	10.7	575.63	576.00	-0.6	25,025	0.00%
2024/01/04	2.4	578.55	0	0.00	580.00	2.4	25,291	0.01%
2024/01/03	7.3	578.63	22.1	578.14	578.00	-14.7	25,813	-0.06%
2024/01/02	2	590.50	6.1	590.00	593.00	-4.1	25,450	-0.02%
2023/12/29	0.1	591.82	4.8	592.20	593.00	-4.6	25,432	-0.02%
2023/12/28	2	590.00	4.4	592.15	593.00	-2.4	25,597	-0.01%
2023/12/27	3	590.33	16.7	589.13	592.00	-13.7	25,414	-0.05%
2023/12/26	0	0.00	11.4	585.69	586.00	-11.4	25,282	-0.05%
2023/12/25	0	0.00	4	583.50	581.00	-4	25,343	-0.02%
2023/12/22	0	0.00	6.2	579.84	582.00	-6.2	25,464	-0.02%
2023/12/21	7.2	576.29	1	576.00	577.00	6.2	25,591	0.02%
2023/12/20	0	584.00	0.1	585.00	585.00	-0.1	25,461	0.00%
2023/12/19	1	582.00	3.2	585.03	585.00	-2.2	25,310	-0.01%
2023/12/18	0.1	579.00	2.1	584.86	585.00	-2	25,370	-0.01%
2023/12/15	1	583.00	16.5	584.18	585.00	-15.5	25,345	-0.06%
2023/12/14	2	580.00	14.7	580.23	582.00	-12.7	24,755	-0.05%
2023/12/13	1.8	577.99	2.2	577.64	577.00	-0.4	24,710	0.00%
2023/12/12	0	0.00	15.4	579.39	578.00	-15.4	25,035	-0.06%
2023/12/11	2.1	571.00	2	573.50	574.00	0.1	24,831	0.00%
2023/12/08	7	572.14	5	575.00	570.00	2	24,645	0.01%
2023/12/07	9.7	567.52	1	572.90	566.00	8.7	24,353	0.04%
2023/12/06	3.1	569.78	11	571.10	570.00	-7.9	24,250	-0.03%
2023/12/05	4	568.50	4.2	570.19	570.00	-0.2	24,146	0.00%
2023/12/04	9.2	574.31	0.1	574.00	574.00	9.1	24,120	0.04%
2023/12/01	0.2	574.67	14	577.36	579.00	-13.8	23,907	-0.06%
2023/11/30	3.3	571.73	1.4	574.54	577.00	1.9	23,643	0.01%
2023/11/29	8	572.12	2	575.00	574.00	6	23,015	0.03%
2023/11/28	0.1	570.00	0	0.00	575.00	0.1	22,828	0.00%
2023/11/27	4.1	570.01	0.2	574.00	568.00	3.9	23,063	0.02%
2023/11/24	0	575.00	0	0.00	575.00	0	23,006	0.00%
2023/11/23	13.1	574.16	3	577.00	578.00	10.1	23,014	0.04%
2023/11/22	14.8	575.53	2.1	576.90	577.00	12.7	22,923	0.06%
2023/11/21	0	0.00	22	583.35	585.00	-22	22,959	-0.10%
2023/11/20	2.1	576.05	0	0.00	577.00	2.1	22,748	0.01%
2023/11/17	6	581.00	8.1	581.49	580.00	-2.1	22,725	-0.01%
2023/11/16	0	0.00	10.4	581.06	583.00	-10.4	22,602	-0.05%
2023/11/15	4	579.50	22.9	580.33	581.00	-18.9	22,408	-0.08%
2023/11/14	3	572.67	4.1	573.57	572.00	-1.1	21,864	0.00%
2023/11/13	5	572.40	41.1	575.22	571.00	-36.1	21,885	-0.17%
2023/11/10	1	555.00	11.1	555.63	557.00	-10.1	21,625	-0.05%
2023/11/09	0	0.00	13	554.15	557.00	-13	21,644	-0.06%
2023/11/08	0	0.00	3.3	555.90	556.00	-3.3	21,773	-0.02%
2023/11/07	1	554.00	7.4	553.68	555.00	-6.4	21,811	-0.03%
2023/11/06	1	552.02	12.7	554.84	550.00	-11.7	21,863	-0.05%
2023/11/03	3	547.00	14.2	547.99	549.00	-11.2	21,616	-0.05%
2023/11/02	1.1	538.91	15.1	542.41	547.00	-14	21,676	-0.06%
2023/11/01	1	531.00	24	530.42	528.00	-23	21,426	-0.11%
2023/10/31	6.4	529.98	10	529.00	529.00	-3.6	21,637	-0.02%
2023/10/30	1	532.01	1	530.00	532.00	0	21,635	0.00%
2023/10/27	3.1	532.36	3	534.33	533.00	0.1	21,549	0.00%
2023/10/26	23.2	531.37	2	531.00	531.00	21.2	21,691	0.10%
2023/10/25	4	548.00	2	550.00	544.00	2	21,530	0.01%
2023/10/24	4.2	542.61	0	0.00	544.00	4.2	21,458	0.02%
2023/10/23	9.1	544.58	1.1	548.81	544.00	8.1	21,430	0.04%
2023/10/20	2	551.00	19.9	551.81	556.00	-17.9	21,377	-0.08%
2023/10/19	4	545.00	2.1	546.49	546.00	1.9	21,032	0.01%
2023/10/18	9.2	542.79	3.3	542.94	540.00	5.9	21,428	0.03%
2023/10/17	0	0.00	5.3	550.42	551.00	-5.3	21,240	-0.02%
2023/10/16	7.1	543.71	7.4	544.97	545.00	-0.3	21,309	0.00%
2023/10/13	0	0.00	11.2	550.51	553.00	-11.2	21,326	-0.05%
2023/10/12	0.1	545.00	27.5	547.82	550.00	-27.4	21,037	-0.13%
2023/10/11	2	542.00	40	542.50	544.00	-38	20,854	-0.18%
2023/10/06	4	531.00	6.1	531.48	532.00	-2.1	20,500	-0.01%
2023/10/05	2.1	525.52	5.2	527.52	528.00	-3.1	20,505	-0.01%
2023/10/04	7.4	520.72	0	0.00	520.00	7.4	20,386	0.04%
2023/10/03	2.2	529.09	4.1	531.71	529.00	-1.9	20,221	-0.01%
2023/10/02	5.1	530.65	8.3	531.03	533.00	-3.2	20,293	-0.02%
2023/09/28	8.2	522.79	1.3	525.00	523.00	7	20,345	0.03%
2023/09/27	5.3	519.30	1	522.00	522.00	4.3	20,265	0.02%
2023/09/26	17.6	521.22	2	521.00	519.00	15.6	20,271	0.08%
2023/09/25	3.4	525.98	1	527.00	525.00	2.4	20,079	0.01%
2023/09/22	20.1	522.48	1	523.00	522.00	19.1	20,171	0.09%
2023/09/21	24.2	527.96	0	527.00	527.00	24.2	19,970	0.12%
2023/09/20	26.2	536.34	1	536.00	535.00	25.2	19,742	0.13%
2023/09/19	26.6	538.94	0	0.00	538.00	26.6	19,690	0.14%
2023/09/18	17	542.77	5	546.20	540.00	12	19,827	0.06%
2023/09/15	0	0.00	3	551.33	558.00	-3	19,578	-0.02%
2023/09/14	2	546.50	26.5	547.33	550.00	-24.5	19,139	-0.13%
2023/09/13	4	543.27	4	546.75	541.00	0	19,092	0.00%
2023/09/12	4.2	538.45	6.1	540.97	544.00	-1.9	19,458	-0.01%
2023/09/11	4.4	537.78	1	539.00	536.00	3.4	19,647	0.02%
2023/09/08	8.3	536.94	4.3	537.39	539.00	4	19,796	0.02%
2023/09/07	11	544.11	3	545.67	542.00	8	20,476	0.04%
2023/09/06	9.1	551.56	0	0.00	550.00	9.1	20,571	0.04%
2023/09/05	1.2	552.01	0	0.00	552.00	1.2	20,653	0.01%
2023/09/04	0	550.00	4	554.25	557.00	-4	20,834	-0.02%
2023/09/01	2	545.00	1.4	550.00	548.00	0.6	21,135	0.00%
2023/08/31	8.2	550.51	0	0.00	549.00	8.2	21,244	0.04%
2023/08/30	1	557.98	8.4	558.00	555.00	-7.4	20,850	-0.04%
2023/08/29	3.4	549.50	1	550.03	552.00	2.4	21,101	0.01%
2023/08/28	0	0.00	2.1	551.93	549.00	-2.1	21,334	-0.01%
2023/08/25	25.8	549.41	0	0.00	546.00	25.8	22,536	0.11%
2023/08/24	2.1	561.88	21.2	561.50	564.00	-19.1	22,803	-0.08%
2023/08/23	3.2	549.36	9.2	549.55	552.00	-6	23,325	-0.03%
2023/08/22	1	544.00	0.1	541.00	541.00	0.9	24,576	0.00%
2023/08/21	9.9	536.22	2	537.50	537.00	7.9	25,396	0.03%
2023/08/18	5.2	539.84	1	540.00	539.00	4.2	25,437	0.02%
2023/08/17	2.1	545.24	1	542.00	544.00	1.1	25,471	0.00%
2023/08/16	5.6	538.45	0	0.00	542.00	5.6	25,376	0.02%
2023/08/15	4.1	542.51	2	543.50	542.00	2.1	25,440	0.01%
2023/08/14	14.5	539.20	2.1	541.46	541.00	12.4	25,923	0.05%
2023/08/11	9.5	548.43	0	551.00	546.00	9.5	26,265	0.04%
2023/08/10	2.1	551.12	3.1	551.72	551.00	-1	26,324	0.00%
2023/08/09	4.1	552.80	1	555.00	554.00	3.1	26,248	0.01%
2023/08/08	5.4	552.30	0.1	553.00	552.00	5.3	26,315	0.02%
2023/08/07	0	559.50	1.7	559.97	558.00	-1.7	26,222	-0.01%
2023/08/04	16	554.65	1	555.00	554.00	15	26,296	0.06%
2023/08/02	30.1	559.61	1	559.00	561.00	29.1	26,129	0.11%
2023/08/01	1.2	566.17	10	568.00	567.00	-8.8	25,890	-0.03%
2023/07/31	8	561.90	1	572.00	565.00	7	25,744	0.03%
2023/07/28	0	0.00	10	572.00	567.00	-10	25,560	-0.04%
2023/07/27	2	567.01	1	570.00	569.00	1	25,440	0.00%
2023/07/26	3	566.34	1	568.00	566.00	2	25,492	0.01%
2023/07/25	13	567.00	8.5	565.80	569.00	4.5	25,684	0.02%
2023/07/24	5.3	557.87	2	559.00	558.00	3.3	25,850	0.01%
2023/07/21	33.8	559.50	11	559.82	560.00	22.8	25,950	0.09%
2023/07/20	2.3	580.52	0	0.00	579.00	2.3	25,786	0.01%
2023/07/19	10.1	581.90	0	0.00	581.00	10.1	25,816	0.04%
2023/07/18	9.2	581.57	2	584.50	581.00	7.2	25,858	0.03%
2023/07/17	1.2	587.17	5.2	587.81	591.00	-4	25,796	-0.02%
2023/07/14	4.3	588.54	8.1	590.58	591.00	-3.8	25,918	-0.01%
2023/07/13	3	588.33	41.1	587.58	585.00	-38	25,786	-0.15%
2023/07/12	2	574.50	3	575.00	578.00	-1	25,606	0.00%
2023/07/11	3	573.67	18.5	574.16	577.00	-15.5	25,648	-0.06%
2023/07/10	1.2	569.59	4.4	569.00	565.00	-3.2	25,775	-0.01%
2023/07/07	13.6	566.56	4.1	566.54	565.00	9.6	25,865	0.04%
2023/07/06	43.3	568.71	1.1	566.05	565.00	42.3	25,930	0.16%
2023/07/05	2.3	579.81	1	589.00	582.00	1.3	25,578	0.01%
2023/07/04	1.1	582.89	5	583.40	585.00	-3.9	25,472	-0.02%
2023/07/03	2.1	577.00	4	578.25	579.00	-2	25,609	-0.01%
2023/06/30	10.2	568.54	1	574.00	576.00	9.2	25,755	0.04%
2023/06/29	1	571.00	2.4	577.15	573.00	-1.4	25,697	-0.01%
2023/06/28	1.1	574.77	1	573.00	574.00	0.1	25,703	0.00%
2023/06/27	2	570.04	2	570.53	572.00	0	25,687	0.00%
2023/06/26	4.2	575.25	1.2	575.42	574.00	3	25,597	0.01%
2023/06/21	7.2	579.15	2.4	580.14	581.00	4.8	25,510	0.02%
2023/06/20	9.1	580.44	5	582.80	583.00	4.1	25,594	0.02%
2023/06/19	0.1	584.00	2	583.00	583.00	-1.9	26,029	-0.01%
2023/06/16	7	584.14	4	588.48	589.00	3	26,095	0.01%
2023/06/15	3.2	589.87	3.7	589.21	591.00	-0.5	25,657	0.00%
2023/06/14	2.3	588.50	2	589.00	590.00	0.3	25,753	0.00%
2023/06/13	4.4	591.31	95.1	592.12	593.00	-90.8	25,726	-0.35%
2023/06/12	2	572.98	14.4	573.07	574.00	-12.4	25,178	-0.05%
2023/06/09	2	563.50	3	562.67	565.00	-1	25,079	0.00%
2023/06/08	18.2	560.12	11	563.09	559.00	7.1	25,120	0.03%
2023/06/07	1.5	564.60	9.7	565.59	568.00	-8.2	25,136	-0.03%
2023/06/06	3.1	558.03	51.1	557.98	560.00	-48.1	25,036	-0.19%
2023/06/05	4.2	556.24	3	556.00	555.00	1.2	25,107	0.00%
2023/06/02	2.2	558.12	16.4	561.10	562.00	-14.2	25,241	-0.06%
2023/06/01	10	551.00	51.1	551.22	551.00	-41.1	25,103	-0.16%
2023/05/31	58.4	559.37	10.6	559.65	558.00	47.7	25,083	0.19%
2023/05/30	2	566.97	4.4	564.37	566.00	-2.4	24,007	-0.01%
2023/05/29	59.1	566.54	8.3	569.05	568.00	50.8	23,997	0.21%
2023/05/26	4.3	564.68	58.2	565.46	566.00	-53.9	23,782	-0.23%
2023/05/25	3	539.33	40.4	541.40	543.00	-37.4	22,609	-0.17%
2023/05/24	2.2	525.00	1.1	526.00	525.00	1.1	21,955	0.01%
2023/05/23	5.1	528.16	0.1	527.00	530.00	5	21,862	0.02%
2023/05/22	0.6	529.67	7	530.28	531.00	-6.4	21,870	-0.03%
2023/05/19	3	531.33	20.8	531.94	532.00	-17.8	22,050	-0.08%
2023/05/18	3	531.63	36.7	531.09	530.00	-33.7	22,015	-0.15%
2023/05/17	4	515.50	29.5	516.89	519.00	-25.5	22,326	-0.11%
2023/05/16	0	0.00	8.5	505.24	505.00	-8.5	22,000	-0.04%
2023/05/15	0.3	497.19	0	0.00	495.50	0.3	22,027	0.00%
2023/05/12	3.2	499.84	1	506.00	496.00	2.2	22,278	0.01%
2023/05/11	3.2	499.84	1	506.00	499.00	2.2	22,285	0.01%
2023/05/10	6.2	503.32	0	508.00	503.00	6.1	22,646	0.03%
2023/05/09	0	0.00	5.7	507.70	510.00	-5.7	22,723	-0.03%
2023/05/08	4	504.25	23.2	505.34	504.00	-19.2	22,966	-0.08%
2023/05/05	0	0.00	3	499.67	500.00	-3	23,305	-0.01%
2023/05/04	2.8	496.77	0	497.00	498.00	2.7	23,897	0.01%
2023/05/03	3.1	497.02	0	0.00	496.00	3.1	24,239	0.01%
2023/05/02	3.4	499.00	0	501.00	501.00	3.4	25,256	0.01%
2023/04/28	2.4	498.66	1.1	500.00	502.00	1.3	27,073	0.00%
2023/04/27	10.5	491.77	11	494.41	493.50	-0.5	27,121	0.00%
2023/04/26	14.3	493.26	2	492.50	491.50	12.3	27,201	0.05%
2023/04/25	29.9	502.13	4.3	502.01	498.00	25.6	27,974	0.09%
2023/04/24	10.8	505.32	4.1	506.07	507.00	6.7	27,708	0.02%
2023/04/21	3.4	513.32	7	516.44	511.00	-3.6	27,776	-0.01%
2023/04/20	0.2	514.00	2.1	512.49	513.00	-1.9	27,903	-0.01%
2023/04/19	4.7	510.35	0	0.00	510.00	4.7	28,393	0.02%
2023/04/18	2.3	516.58	4.2	516.11	515.00	-1.9	28,390	-0.01%
2023/04/17	3.2	515.44	0	0.00	520.00	3.2	28,529	0.01%
2023/04/14	2.3	515.47	12.3	516.88	516.00	-10	28,605	-0.04%
2023/04/13	9.4	512.12	5	513.20	510.00	4.4	28,552	0.02%
2023/04/12	7.4	518.73	5	519.20	520.00	2.4	28,488	0.01%
2023/04/11	5.2	523.27	6	524.17	524.00	-0.8	28,475	0.00%
2023/04/10	7	529.57	5.1	530.80	529.00	1.9	28,640	0.01%
2023/04/07	1	533.00	0.1	530.71	531.00	0.9	28,687	0.00%
2023/04/06	3	529.00	1.1	528.90	530.00	2	28,691	0.01%
2023/03/31	0.1	537.00	2	534.04	533.00	-1.9	28,682	-0.01%
2023/03/30	0	534.00	9.5	534.53	535.00	-9.5	28,524	-0.03%
2023/03/29	2.2	527.55	4.1	531.17	530.00	-1.9	28,807	-0.01%
2023/03/28	2.5	525.20	1	525.00	525.00	1.5	29,037	0.01%
2023/03/27	7.1	533.25	7	532.71	531.00	0.1	29,101	0.00%
2023/03/24	2	536.00	7.1	537.15	539.00	-5.1	29,626	-0.02%
2023/03/23	3	537.33	7.7	536.54	538.00	-4.7	29,664	-0.02%
2023/03/22	2.1	527.62	31	530.18	533.00	-28.9	29,729	-0.10%
2023/03/21	2	514.00	2.5	515.40	517.00	-0.5	29,578	0.00%
2023/03/20	6	512.50	0.9	513.78	512.00	5.1	29,623	0.02%
2023/03/17	0	0.00	20.4	515.51	518.00	-20.4	29,857	-0.07%
2023/03/16	18.2	506.89	2.4	508.10	505.00	15.8	29,759	0.05%
2023/03/15	2.1	512.94	1	515.00	511.00	1.1	30,002	0.00%
2023/03/14	10.2	510.61	1	512.99	510.00	9.2	30,291	0.03%
2023/03/13	4.2	512.93	13	514.23	516.00	-8.9	30,423	-0.03%
2023/03/10	11.1	513.48	2	512.50	513.00	9.1	30,537	0.03%
2023/03/09	1	524.00	2.2	524.95	522.00	-1.2	30,832	0.00%
2023/03/08	3.2	520.00	1.1	521.00	521.00	2.2	31,424	0.01%
2023/03/07	2	524.00	5.1	525.29	524.00	-3.1	31,652	-0.01%
2023/03/06	0.2	522.00	3.2	521.93	521.00	-3	31,886	-0.01%
2023/03/03	3.9	516.70	2.1	520.38	516.00	1.8	32,186	0.01%
2023/03/02	3	517.34	3.6	517.73	519.00	-0.5	32,254	0.00%
2023/03/01	4.2	506.36	13	515.45	522.00	-8.8	32,536	-0.03%
2023/02/24	9.1	516.44	8.1	522.26	511.00	1	32,498	0.00%
2023/02/23	3.1	513.16	12.1	518.75	518.00	-9	32,298	-0.03%
2023/02/22	12.7	506.69	6.2	507.06	507.00	6.5	32,473	0.02%
2023/02/21	2.3	515.04	1	515.02	516.00	1.2	32,815	0.00%
2023/02/20	11.1	514.31	2.9	517.66	517.00	8.2	34,018	0.02%
2023/02/17	18.2	518.72	2.2	518.64	518.00	16	35,571	0.04%
2023/02/16	11.1	527.98	21.2	528.29	528.00	-10.1	36,136	-0.03%
2023/02/15	44.8	526.10	15	526.21	525.00	29.8	36,969	0.08%
2023/02/14	2.2	544.92	4.4	545.17	545.00	-2.3	36,474	-0.01%
2023/02/13	2.1	540.95	3.1	540.32	541.00	-1	36,980	0.00%
2023/02/10	5	543.00	16.8	543.64	545.00	-11.8	37,131	-0.03%
2023/02/09	3.1	537.36	7.2	539.12	540.00	-4.2	37,247	-0.01%
2023/02/08	5.2	537.73	23.7	538.22	540.00	-18.5	37,407	-0.05%
2023/02/07	5	525.00	4.3	523.56	523.00	0.8	37,484	0.00%
2023/02/06	15.4	529.72	5.1	527.82	526.00	10.4	37,468	0.03%
2023/02/03	0	0.00	15.5	540.75	542.00	-15.5	37,646	-0.04%
2023/02/02	6	539.17	14	539.29	540.00	-8	37,759	-0.02%
2023/02/01	5.4	525.04	10.1	529.16	530.00	-4.7	37,711	-0.01%
2023/01/31	25.1	529.21	5.5	531.04	522.00	19.6	37,910	0.05%
2023/01/30	1	539.00	61.5	537.88	543.00	-60.5	37,683	-0.16%
2023/01/17	4.1	502.23	10.1	502.00	503.00	-6.1	36,883	-0.02%
2023/01/16	2	504.50	23.7	504.49	505.00	-21.7	37,198	-0.06%
2023/01/13	2.3	500.75	68.8	502.94	500.00	-66.5	37,224	-0.18%
2023/01/12	0	486.50	2.1	486.46	486.50	-2.1	36,813	-0.01%
2023/01/11	1.4	486.01	7.3	484.30	484.50	-5.9	37,236	-0.02%
2023/01/10	2.1	484.93	25.2	484.53	486.00	-23.1	37,553	-0.06%
2023/01/09	0	0.00	45.6	473.68	481.00	-45.6	37,698	-0.12%
2023/01/06	3.1	456.53	4.1	457.53	458.50	-1	37,829	0.00%
2023/01/05	1	458.50	34	458.03	458.50	-33	38,114	-0.09%
2023/01/04	4.3	451.37	5	452.80	449.50	-0.7	38,613	0.00%
2023/01/03	2	444.50	7	451.22	453.00	-5	39,888	-0.01%
2022/12/30	2.1	448.68	3.5	453.82	448.50	-1.4	40,170	0.00%
2022/12/29	16.8	444.47	3	445.83	446.00	13.8	40,314	0.03%
2022/12/28	21	449.10	14	449.32	451.00	7	40,705	0.02%
2022/12/27	3	459.83	4.2	459.52	457.00	-1.2	40,835	0.00%
2022/12/26	3.2	455.96	1	456.50	456.50	2.2	41,264	0.01%
2022/12/23	16.3	456.40	2	455.28	455.00	14.3	41,920	0.03%
2022/12/22	0	0.00	7.1	467.15	468.00	-7.1	42,189	-0.02%
2022/12/21	17.7	460.17	4	459.00	459.00	13.7	42,527	0.03%
2022/12/20	26.5	461.59	1	457.52	457.50	25.5	42,340	0.06%
2022/12/19	21.8	468.07	4	465.88	466.50	17.8	42,359	0.04%
2022/12/16	20.5	467.58	10	469.15	471.00	10.5	42,503	0.02%
2022/12/15	0.1	479.10	11.2	478.91	480.50	-11.1	42,205	-0.03%
2022/12/14	2.2	475.62	4.5	478.44	480.50	-2.2	42,204	-0.01%
2022/12/13	12.6	473.87	3.2	471.88	471.50	9.4	42,024	0.02%
2022/12/12	13.2	475.12	3.5	475.00	475.00	9.7	41,755	0.02%
2022/12/09	11.1	482.50	21.7	480.41	481.50	-10.6	42,057	-0.03%
2022/12/08	17	470.73	20	471.45	471.50	-3.1	42,010	-0.01%
2022/12/07	18.3	478.41	7.1	479.14	475.00	11.2	41,933	0.03%
2022/12/06	11.4	483.47	8.1	483.43	478.00	3.3	41,599	0.01%
2022/12/05	18.3	491.55	3	495.33	489.00	15.3	41,283	0.04%
2022/12/02	12	492.75	2	492.25	492.50	10	41,276	0.02%
2022/12/01	16	504.78	25	503.08	498.50	-9	41,382	-0.02%
2022/11/30	8.1	485.15	3	489.96	490.00	5.1	40,964	0.01%
2022/11/29	16.2	476.68	15.2	480.54	487.00	1	40,277	0.00%
2022/11/28	31.7	484.33	5.1	485.03	480.50	26.6	40,140	0.07%
2022/11/25	3.6	496.17	31.9	497.12	498.00	-28.3	40,144	-0.07%
2022/11/24	0.1	494.50	13.8	494.45	496.00	-13.7	40,134	-0.03%
2022/11/23	13.1	493.60	6.3	491.19	492.00	6.8	40,081	0.02%
2022/11/22	4.3	480.83	65.8	480.38	491.00	-61.5	39,966	-0.15%
2022/11/21	54.3	485.51	9	487.22	482.00	45.3	39,560	0.11%
2022/11/18	6.1	491.40	14.6	491.02	487.00	-8.5	39,221	-0.02%
2022/11/17	9.8	480.78	11.2	480.13	485.00	-1.5	38,864	0.00%
2022/11/16	20	489.13	23.2	486.97	487.00	-3.2	38,432	-0.01%
2022/11/15	31.6	473.63	45.7	474.06	480.00	-14.1	37,352	-0.04%
2022/11/14	8.1	445.91	20.8	446.77	445.00	-12.7	35,699	-0.04%
2022/11/11	4.1	441.20	73.3	439.68	441.50	-69.2	34,964	-0.20%
2022/11/10	20.1	408.50	5	409.10	407.50	15.1	34,084	0.04%
2022/11/09	3.6	407.62	61.7	411.21	417.00	-58.1	33,896	-0.17%
2022/11/08	12	396.00	26.2	398.40	399.00	-14.2	33,380	-0.04%
2022/11/07	2.2	389.54	22.4	390.36	390.00	-20.2	33,175	-0.06%
2022/11/04	10.1	381.19	4	380.38	382.00	6.1	32,981	0.02%
2022/11/03	32.4	385.22	2	384.00	384.00	30.4	32,855	0.09%
2022/11/02	5.2	392.10	6	393.57	395.00	-0.8	32,546	0.00%
2022/11/01	2.3	389.20	8.6	389.98	391.50	-6.3	32,493	-0.02%
2022/10/31	11.1	386.73	20.4	388.94	390.00	-9.3	32,349	-0.03%
2022/10/28	7.4	378.06	1.1	380.04	379.50	6.4	32,143	0.02%
2022/10/27	11.1	385.95	9.1	385.66	385.50	2.1	31,934	0.01%
2022/10/26	8.1	375.48	24.2	374.05	376.00	-16.1	31,837	-0.05%
2022/10/25	44.7	374.67	34.4	377.81	371.00	10.3	31,259	0.03%
2022/10/24	38.8	389.44	11.3	390.24	387.00	27.6	30,471	0.09%
2022/10/21	11.6	392.42	6.1	394.28	389.50	5.5	30,258	0.02%
2022/10/20	21.3	391.89	11	391.09	397.50	10.3	29,946	0.03%
2022/10/19	28	399.26	17.7	401.71	395.50	10.3	29,365	0.03%
2022/10/18	17.4	401.77	3.5	403.80	407.00	13.9	28,847	0.05%
2022/10/17	20.3	398.44	8.6	399.98	397.00	11.8	28,600	0.04%
2022/10/14	18.4	412.89	59.9	412.31	412.00	-41.5	28,282	-0.15%
2022/10/13	34.1	398.97	13.3	400.01	395.00	20.8	27,964	0.07%
2022/10/12	24.9	398.75	11	397.68	397.50	13.9	27,663	0.05%
2022/10/11	85.2	406.07	13	404.04	401.50	72.2	27,423	0.26%
2022/10/07	20.8	441.45	3	438.06	438.00	17.8	26,691	0.07%
2022/10/06	4	450.38	11.2	450.20	451.00	-7.2	26,693	-0.03%
2022/10/05	6.2	447.18	38.6	445.49	445.00	-32.4	26,921	-0.12%
2022/10/04	2.5	429.50	23.5	429.47	429.00	-21	26,530	-0.08%
2022/10/03	18.8	418.79	2.2	419.63	417.00	16.6	26,223	0.06%
2022/09/30	34.6	424.91	6	425.67	422.00	28.6	26,254	0.11%
2022/09/29	28.3	438.13	6	439.50	435.00	22.3	26,253	0.09%
2022/09/28	16.9	441.72	1.9	441.95	438.00	14.9	26,244	0.06%
2022/09/27	16.2	448.90	13.1	449.31	448.00	3.2	26,506	0.01%
2022/09/26	10.9	445.92	3.3	445.68	446.50	7.6	26,962	0.03%
2022/09/23	15.1	457.16	2.2	455.27	455.00	12.9	27,451	0.05%
2022/09/22	10.1	460.99	5.1	464.19	464.50	5.1	27,727	0.02%
2022/09/21	5.3	471.09	0.1	473.00	471.00	5.3	27,741	0.02%
2022/09/20	0.2	474.41	3.1	475.87	476.50	-2.9	27,593	-0.01%
2022/09/19	10.6	467.81	2.1	467.76	467.00	8.5	27,894	0.03%
2022/09/16	9.8	469.92	14.1	471.79	472.00	-4.3	28,073	-0.02%
2022/09/15	6.4	477.25	2.1	476.38	476.50	4.3	28,147	0.02%
2022/09/14	24	480.31	0	0.00	480.00	24	28,278	0.08%
2022/09/13	14.1	493.27	6.3	493.07	493.00	7.8	28,455	0.03%
2022/09/12	14	485.69	15.3	489.38	486.50	-1.2	28,749	0.00%
2022/09/08	4.5	473.43	3	474.67	475.00	1.5	29,113	0.01%
2022/09/07	17.5	475.16	13.1	475.38	472.50	4.5	29,096	0.02%
2022/09/06	1	488.03	1.1	489.48	489.00	0	29,112	0.00%
2022/09/05	14.3	485.76	5.4	487.07	486.00	9	29,439	0.03%
2022/09/02	19.3	488.17	12	487.00	485.00	7.3	29,720	0.02%
2022/09/01	33.3	492.99	11	490.50	490.50	22.3	29,578	0.08%
2022/08/31	1.2	492.90	18	500.64	505.00	-16.8	29,198	-0.06%
2022/08/30	12.3	497.33	1	497.50	496.00	11.3	28,856	0.04%
2022/08/29	31.3	497.48	4.1	500.24	498.50	27.3	28,778	0.09%
2022/08/26	5.1	512.59	13.1	513.23	512.00	-8	28,629	-0.03%
2022/08/25	0.1	509.00	7.1	507.43	508.00	-7	28,769	-0.02%
2022/08/24	24.5	505.29	10.1	503.02	503.00	14.4	29,098	0.05%
2022/08/23	23.1	503.98	5	503.60	504.00	18.1	30,061	0.06%
2022/08/22	5.9	511.34	2	511.50	510.00	3.9	30,315	0.01%
2022/08/19	3	518.67	29	519.10	519.00	-26	30,432	-0.09%
2022/08/18	22.4	520.27	13	519.23	520.00	9.4	30,670	0.03%
2022/08/17	0	524.00	15.4	523.73	527.00	-15.4	30,742	-0.05%
2022/08/16	1	524.99	6.5	524.79	525.00	-5.4	30,586	-0.02%
2022/08/15	0	522.00	11.6	521.60	523.00	-11.6	30,524	-0.04%
2022/08/12	0	0.00	9.1	516.00	517.00	-9.1	30,547	-0.03%
2022/08/11	13	511.54	55.1	512.27	514.00	-42.1	30,704	-0.14%
2022/08/10	33.1	501.81	3	500.67	500.00	30.1	30,818	0.10%
2022/08/09	7.1	505.58	5.1	509.41	510.00	2	30,879	0.01%
2022/08/08	5.1	511.43	14.3	511.95	512.00	-9.3	30,879	-0.03%
2022/08/05	23.1	514.26	43.7	513.01	516.00	-20.5	31,041	-0.07%
2022/08/04	1.1	499.50	3.2	499.88	500.00	-2.2	31,033	-0.01%
2022/08/03	11.4	494.85	18	495.81	501.00	-6.6	31,051	-0.02%
2022/08/02	30.1	491.62	7	491.79	492.00	23.1	31,285	0.07%
2022/08/01	20.1	503.14	3	504.33	504.00	17.1	31,013	0.06%
2022/07/29	10	508.90	42.2	508.38	509.00	-32.2	31,151	-0.10%
2022/07/28	13.3	507.81	8.2	506.20	501.00	5.1	31,006	0.02%
2022/07/27	0.1	493.00	14.5	501.08	502.00	-14.5	30,718	-0.05%
2022/07/26	12.3	497.41	4	492.75	495.00	8.3	30,869	0.03%
2022/07/25	1.3	499.62	2	501.00	499.50	-0.7	31,179	0.00%
2022/07/22	2	502.50	8.6	503.73	503.00	-6.6	31,681	-0.02%
2022/07/21	4.1	497.26	16.7	496.89	501.00	-12.6	32,190	-0.04%
2022/07/20	14.1	499.05	7.5	499.05	495.00	6.6	32,415	0.02%
2022/07/19	5.6	488.40	12	490.67	491.00	-6.4	32,545	-0.02%
2022/07/18	13.5	494.71	15.5	495.15	495.50	-2.1	32,701	-0.01%
2022/07/15	21.1	484.60	58.5	486.62	492.50	-37.4	32,356	-0.12%
2022/07/14	4	469.25	8.2	475.10	475.00	-4.2	31,952	-0.01%
2022/07/13	4.4	469.89	17.4	470.50	470.50	-13	31,697	-0.04%
2022/07/12	11.5	450.87	11	453.91	449.50	0.5	31,226	0.00%
2022/07/11	3	464.17	3.7	465.06	462.00	-0.7	31,311	0.00%
2022/07/08	5.2	465.70	18.3	466.66	467.00	-13.1	31,263	-0.04%
2022/07/07	18.3	452.96	37.6	450.71	457.50	-19.3	31,229	-0.06%
2022/07/06	11.1	438.69	6.1	442.39	435.50	5	30,937	0.02%
2022/07/05	14.2	444.96	15	446.00	446.00	-0.8	30,873	0.00%
2022/07/04	22.7	443.83	5.5	443.75	440.00	17.2	30,506	0.06%
2022/07/01	38.6	460.40	15.3	465.13	453.50	23.3	30,347	0.08%
2022/06/30	43.6	480.09	1	479.50	476.00	42.6	29,946	0.14%
2022/06/29	7.1	493.08	4	493.38	491.00	3.1	29,671	0.01%
2022/06/28	1.2	498.79	6	497.00	497.50	-4.8	29,540	-0.02%
2022/06/27	2	499.24	21.1	501.93	498.50	-19.1	29,972	-0.06%
2022/06/24	2.3	487.52	7.2	490.98	486.50	-4.9	29,589	-0.02%
2022/06/23	42	487.35	66.2	487.03	485.50	-24.2	29,563	-0.08%
2022/06/22	14.5	496.79	10.5	495.96	494.50	4	29,273	0.01%
2022/06/21	3.5	500.95	3	502.00	505.00	0.5	29,091	0.00%
2022/06/20	15.9	498.36	8	498.06	498.00	7.9	28,969	0.03%
2022/06/17	46.3	501.01	4	501.50	501.00	42.3	28,737	0.15%
2022/06/16	12.4	511.77	13.1	512.36	508.00	-0.8	28,369	0.00%
2022/06/15	23.9	509.90	0	0.00	509.00	23.9	28,692	0.08%
2022/06/14	16	509.48	0	0.00	513.00	16	29,113	0.06%
2022/06/13	35.6	517.42	5	516.00	516.00	30.6	29,231	0.10%
2022/06/10	12.8	530.88	0	0.00	530.00	12.8	29,915	0.04%
2022/06/09	6.2	538.89	7	539.14	541.00	-0.8	30,121	0.00%
2022/06/08	0	0.00	1.1	544.00	544.00	-1.1	30,495	0.00%
2022/06/07	3.2	535.23	1	537.00	535.00	2.2	30,939	0.01%
2022/06/06	4.1	539.76	4.1	541.75	540.00	0.1	31,482	0.00%
2022/06/02	3.4	541.94	4.1	541.06	540.00	-0.6	32,503	0.00%
2022/06/01	7.7	549.58	13.1	550.18	549.00	-5.4	33,586	-0.02%
2022/05/31	6	544.33	15.6	547.30	560.00	-9.6	34,031	-0.03%
2022/05/30	5.1	538.10	47.3	540.19	547.00	-42.2	33,392	-0.13%
2022/05/27	7.2	527.03	11.3	527.17	530.00	-4.1	33,493	-0.01%
2022/05/26	20.7	516.61	1.4	518.15	514.00	19.2	34,140	0.06%
2022/05/25	3	524.67	11.3	526.19	524.00	-8.3	35,151	-0.02%
2022/05/24	3.7	524.54	5	528.16	520.00	-1.3	36,006	0.00%
2022/05/23	5.1	530.99	2.3	530.10	528.00	2.8	36,242	0.01%
2022/05/20	0.6	530.00	6.1	528.18	530.00	-5.6	36,525	-0.02%
2022/05/19	14.4	522.44	3	525.00	522.00	11.4	36,544	0.03%
2022/05/18	7.9	538.11	5.2	538.57	538.00	2.8	36,409	0.01%
2022/05/17	1.3	529.91	10.3	528.53	530.00	-9	36,201	-0.02%
2022/05/16	4.2	520.78	27.7	522.69	520.00	-23.5	36,213	-0.06%
2022/05/13	11.8	510.14	2	511.50	511.00	9.8	36,226	0.03%
2022/05/12	12.2	511.92	6.2	512.42	505.00	6	36,205	0.02%
2022/05/11	41.5	522.07	19.1	520.82	521.00	22.4	36,111	0.06%
2022/05/10	22.6	508.75	11.2	512.38	518.00	11.4	36,236	0.03%
2022/05/09	9.8	521.46	2.1	521.10	520.00	7.7	36,043	0.02%
2022/05/06	9.3	528.35	7	528.29	528.00	2.3	36,311	0.01%
2022/05/05	2.4	541.94	7.4	542.13	542.00	-5	36,719	-0.01%
2022/05/04	4.8	532.43	3	535.33	534.00	1.8	36,878	0.00%
2022/05/03	4.1	533.99	0	0.00	531.00	4.1	37,474	0.01%
2022/04/29	8.4	540.23	14	540.50	538.00	-5.6	37,822	-0.01%
2022/04/28	7	527.06	1.1	530.81	531.00	5.9	38,037	0.02%
2022/04/27	24.5	528.48	3.2	530.69	526.00	21.3	38,056	0.06%
2022/04/26	13.3	545.81	9	547.56	546.00	4.3	37,799	0.01%
2022/04/25	47.4	548.54	6.6	549.40	547.00	40.8	37,929	0.11%
2022/04/22	19.6	557.68	3	558.33	558.00	16.6	38,201	0.04%
2022/04/21	6.4	567.41	1.4	570.00	565.00	5	39,298	0.01%
2022/04/20	1	563.02	7.4	568.95	570.00	-6.3	39,626	-0.02%
2022/04/19	4.8	565.11	3	566.33	565.00	1.8	39,813	0.00%
2022/04/18	3.3	562.05	0	0.00	561.00	3.3	40,089	0.01%
2022/04/15	18.7	562.71	2	562.00	562.00	16.7	40,464	0.04%
2022/04/14	3.8	575.65	8.3	576.08	573.00	-4.5	40,632	-0.01%
2022/04/13	26.9	571.68	26	571.17	573.00	0.8	41,201	0.00%
2022/04/12	16.5	557.98	7.1	560.27	557.00	9.4	41,763	0.02%
2022/04/11	29.7	560.39	3.5	562.94	558.00	26.2	42,575	0.06%
2022/04/08	11.9	568.37	1.1	569.10	567.00	10.8	43,114	0.03%
2022/04/07	48.5	570.07	1	569.00	566.00	47.5	42,975	0.11%
2022/04/06	8.2	578.31	0.1	582.00	578.00	8.1	42,670	0.02%
2022/04/01	18	585.95	0	0.00	589.00	18	42,608	0.04%
2022/03/31	6.1	596.67	1.2	596.67	597.00	4.9	42,383	0.01%
2022/03/30	3.1	599.00	40.7	598.72	600.00	-37.6	42,190	-0.09%
2022/03/29	2.1	586.55	0.1	588.00	589.00	2	41,780	0.00%
2022/03/28	16.1	583.70	1.4	585.18	584.00	14.7	41,696	0.04%
2022/03/25	3.1	596.92	16.1	596.56	598.00	-13	41,541	-0.03%
2022/03/24	5.5	590.62	19.6	589.61	591.00	-14.1	41,462	-0.03%
2022/03/23	2.7	588.33	14.1	589.28	590.00	-11.4	41,530	-0.03%
2022/03/22	8.3	581.30	7.3	583.00	583.00	1	41,462	0.00%
2022/03/21	6.5	585.59	15.2	587.59	586.00	-8.7	41,489	-0.02%
2022/03/18	8.6	578.58	8.3	580.41	581.00	0.3	41,509	0.00%
2022/03/17	8.4	579.25	52.8	578.90	582.00	-44.4	41,034	-0.11%
2022/03/16	23.9	556.67	12.1	559.09	558.00	11.8	40,193	0.03%
2022/03/15	100.6	559.98	11	559.27	558.00	89.6	39,654	0.23%
2022/03/14	21.1	574.18	7	575.28	572.00	14.1	38,771	0.04%
2022/03/11	29.7	576.69	5.1	578.94	575.00	24.6	38,519	0.06%
2022/03/10	23.6	586.43	33.3	586.40	587.00	-9.6	38,267	-0.03%
2022/03/09	23.6	569.60	2.1	569.14	568.00	21.5	37,892	0.06%
2022/03/08	47.2	565.18	9.4	564.42	563.00	37.9	37,776	0.10%
2022/03/07	77.9	578.01	13.4	576.20	576.00	64.5	36,818	0.18%
2022/03/04	61.6	595.01	4	595.75	595.00	57.6	36,413	0.16%
2022/03/03	15.9	602.85	3	603.00	602.00	12.9	35,872	0.04%
2022/03/02	9.8	601.38	0.1	604.00	601.00	9.7	35,752	0.03%
2022/03/01	25.2	603.50	22	607.91	604.00	3.1	35,275	0.01%
2022/02/25	89.2	604.64	14	603.57	604.00	75.2	34,503	0.22%
2022/02/24	60.7	612.54	2.5	611.78	604.00	58.2	33,345	0.17%
2022/02/23	23.2	624.34	3	625.67	625.00	20.2	32,459	0.06%
2022/02/22	34.5	627.13	4	627.74	627.00	30.5	32,519	0.09%
2022/02/21	11.7	632.66	1	635.00	632.00	10.7	32,286	0.03%
2022/02/18	24.2	637.84	3	637.33	637.00	21.2	32,218	0.07%
2022/02/17	2	644.50	3.1	643.36	645.00	-1.1	32,220	0.00%
2022/02/16	2.1	643.00	21.4	644.75	646.00	-19.3	32,177	-0.06%
2022/02/15	15.5	634.57	3.1	636.71	633.00	12.4	32,021	0.04%
2022/02/14	10.3	636.63	0	0.00	637.00	10.3	31,963	0.03%
2022/02/11	1.2	645.50	30.1	647.00	650.00	-28.9	31,766	-0.09%
2022/02/10	3	642.67	32.2	643.22	649.00	-29.2	31,980	-0.09%
2022/02/09	0.2	632.98	3	635.67	633.00	-2.8	31,733	-0.01%
2022/02/08	15.9	635.14	3	636.67	628.00	12.9	31,787	0.04%
2022/02/07	33.4	637.51	11.3	634.93	635.00	22.1	31,425	0.07%
2022/01/26	4.1	636.31	0	0.00	636.00	4.1	30,649	0.01%
2022/01/25	54.7	642.70	8.1	640.00	641.00	46.6	30,403	0.15%
2022/01/24	2.1	641.27	24.2	650.41	653.00	-22.2	29,800	-0.07%
2022/01/21	39	641.13	12	642.00	641.00	27	29,444	0.09%
2022/01/20	21.6	650.45	2	651.50	651.00	19.6	28,894	0.07%
2022/01/19	40.4	654.25	8.1	655.27	654.00	32.3	28,369	0.11%
2022/01/18	16.9	669.58	1.7	663.87	662.00	15.1	28,030	0.05%
2022/01/17	20.3	680.80	38.4	684.19	683.00	-18.1	27,585	-0.07%
2022/01/14	15.1	668.87	67.3	670.15	672.00	-52.2	26,825	-0.19%
2022/01/13	3.1	658.10	11.4	658.67	661.00	-8.3	25,511	-0.03%
2022/01/12	8.3	655.63	16	655.66	660.00	-7.6	25,150	-0.03%
2022/01/11	10.2	643.66	12	649.48	651.00	-1.8	24,793	-0.01%
2022/01/10	5.5	636.02	8.2	636.98	643.00	-2.7	24,559	-0.01%
2022/01/07	15.6	635.48	3.2	636.47	634.00	12.4	24,807	0.05%
2022/01/06	21.6	639.73	58.2	641.48	644.00	-36.6	24,402	-0.15%
2022/01/05	10.7	659.44	14	655.67	650.00	-3.3	23,830	-0.01%
2022/01/04	17	650.00	47.5	650.85	656.00	-30.5	23,113	-0.13%
2022/01/03	8.1	628.89	58.7	627.53	631.00	-50.6	22,096	-0.23%
2021/12/30	3.4	616.65	2.2	617.91	615.00	1.3	21,411	0.01%
2021/12/29	0.2	617.00	18.4	617.53	616.00	-18.2	21,625	-0.08%
2021/12/28	1.1	614.82	33.3	613.96	615.00	-32.2	21,780	-0.15%
2021/12/27	0	0.00	7	608.85	606.00	-7	21,565	-0.03%
2021/12/24	0	0.00	14	606.50	604.00	-14	21,905	-0.06%
2021/12/23	1	605.00	20.2	606.62	606.00	-19.2	22,229	-0.09%
2021/12/22	0	599.00	8	600.00	600.00	-8	22,772	-0.04%
2021/12/21	13.2	596.34	5.1	598.21	597.00	8.2	22,887	0.04%
2021/12/20	13.1	599.62	1	607.00	598.00	12.1	22,928	0.05%
2021/12/17	1	601.00	0	0.00	607.00	1	22,850	0.00%
2021/12/16	3	603.33	17.5	604.71	605.00	-14.5	22,810	-0.06%
2021/12/15	3.1	597.39	11.6	599.10	600.00	-8.5	23,123	-0.04%
2021/12/14	23.2	597.62	8	597.50	599.00	15.2	23,438	0.06%
2021/12/13	4.2	603.29	3	608.00	601.00	1.2	23,437	0.01%
2021/12/10	2	603.50	2	605.50	605.00	0	23,532	0.00%
2021/12/09	1	607.00	11	607.00	608.00	-10	23,598	-0.04%
2021/12/08	4	602.75	2	613.00	602.00	2	23,667	0.01%
2021/12/07	17.1	600.58	5.2	600.90	607.00	11.9	23,591	0.05%
2021/12/06	12.2	601.95	1	608.00	600.00	11.2	23,593	0.05%
2021/12/03	8	609.25	0.1	609.00	608.00	8	23,830	0.03%
2021/12/02	0	611.00	58.8	611.52	615.00	-58.8	23,887	-0.25%
2021/12/01	0	596.00	4	600.75	600.00	-4	24,062	-0.02%
2021/11/30	4.2	593.55	1.1	599.00	596.00	3.1	24,563	0.01%
2021/11/29	12.2	594.09	6.1	594.70	593.00	6.1	23,931	0.03%
2021/11/26	20.9	595.56	2	593.00	596.00	18.9	24,042	0.08%
2021/11/25	10	603.40	0	0.00	603.00	10	24,477	0.04%
2021/11/24	14	605.50	1	611.80	603.00	13	24,888	0.05%
2021/11/23	6	612.00	2	612.50	612.00	4	24,999	0.02%
2021/11/22	0	0.00	2	616.01	615.00	-2	25,405	-0.01%
2021/11/19	1.1	618.00	22.6	619.16	618.00	-21.5	25,525	-0.08%
2021/11/18	0	609.00	3.4	612.28	613.00	-3.4	25,347	-0.01%
2021/11/17	3	610.00	2	611.50	610.00	1	25,574	0.00%
2021/11/16	1	609.00	2.3	609.91	610.00	-1.3	26,005	0.00%
2021/11/15	0	0.00	9.1	609.09	608.00	-9.1	26,303	-0.03%
2021/11/12	4.3	604.14	1	605.00	604.00	3.3	26,772	0.01%
2021/11/11	4.3	603.38	1.1	604.91	606.00	3.2	27,033	0.01%
2021/11/10	2	610.99	2.4	609.41	612.00	-0.4	27,047	0.00%
2021/11/09	13	612.08	33.6	612.93	611.00	-20.6	27,155	-0.08%
2021/11/08	1.6	601.25	23	599.91	602.00	-21.4	26,754	-0.08%
2021/11/05	2	597.50	63.4	598.68	600.00	-61.4	26,758	-0.23%
2021/11/04	11	586.82	1	587.00	587.00	10	26,490	0.04%
2021/11/03	0.2	593.00	2	594.50	592.00	-1.9	26,481	-0.01%
2021/11/02	1	590.00	1.2	595.17	592.00	-0.2	26,538	0.00%
2021/11/01	8	591.13	1	591.00	590.00	7	26,537	0.03%
2021/10/29	11.2	590.54	1	590.00	590.00	10.2	26,607	0.04%
2021/10/28	8.1	592.25	1.5	594.00	595.00	6.6	26,557	0.02%
2021/10/27	0.1	597.73	0	0.00	599.00	0.1	26,672	0.00%
2021/10/26	1	594.00	8.1	597.63	599.00	-7.1	26,739	-0.03%
2021/10/25	35	593.46	12.5	593.12	593.00	22.5	26,792	0.08%
2021/10/22	3	595.67	9	599.33	600.00	-6	27,115	-0.02%
2021/10/21	5	599.60	13.1	602.25	596.00	-8.1	27,178	-0.03%
2021/10/20	6	599.83	8.5	602.13	598.00	-2.5	27,268	-0.01%
2021/10/19	0.6	598.00	32.5	598.25	600.00	-31.9	27,250	-0.12%
2021/10/18	9	597.22	13.7	600.93	590.00	-4.7	27,394	-0.02%
2021/10/15	1	597.71	46	595.46	600.00	-44.9	27,505	-0.16%
2021/10/14	1	576.00	3	575.34	573.00	-2	26,875	-0.01%
2021/10/13	2.1	571.54	3	571.67	571.00	-0.9	27,320	0.00%
2021/10/12	23.3	566.46	8.2	571.88	575.00	15.1	27,970	0.05%
2021/10/08	2.4	574.90	7	580.57	575.00	-4.6	27,894	-0.02%
2021/10/07	8.7	579.42	29.1	579.61	580.00	-20.4	28,229	-0.07%
2021/10/06	9.4	567.67	4	569.24	571.00	5.3	28,639	0.02%
2021/10/05	19.8	563.74	17.3	569.70	572.00	2.5	28,619	0.01%
2021/10/04	4.7	572.01	2	572.50	572.00	2.7	28,539	0.01%
2021/10/01	17.4	572.20	3.1	574.31	574.00	14.3	28,542	0.05%
2021/09/30	3.3	578.77	3.1	581.00	580.00	0.2	28,214	0.00%
2021/09/29	36.3	579.47	2.5	579.60	580.00	33.8	27,922	0.12%
2021/09/28	14.5	593.34	7	594.00	594.00	7.5	27,582	0.03%
2021/09/27	2	595.00	6	599.17	602.00	-4	27,608	-0.01%
2021/09/24	3	595.67	14	595.64	598.00	-11	27,588	-0.04%
2021/09/23	2.3	589.61	1	592.00	588.00	1.3	27,724	0.00%
2021/09/22	41	586.40	8	586.63	586.00	33	27,840	0.12%
2021/09/17	4	602.01	8.1	605.49	600.00	-4.1	27,413	-0.01%
2021/09/16	17.2	601.85	2	600.00	600.00	15.2	27,048	0.06%
2021/09/15	5.2	608.64	1	611.00	607.00	4.2	26,949	0.02%
2021/09/14	4.6	613.90	0.1	614.41	613.00	4.5	27,131	0.02%
2021/09/13	29.1	615.14	6	615.83	615.00	23.1	27,354	0.08%
2021/09/10	10	618.40	8.4	620.21	622.00	1.6	27,838	0.01%
2021/09/09	13.5	612.45	18	616.67	619.00	-4.5	28,111	-0.02%
2021/09/08	38.1	615.20	4.1	619.68	619.00	34.1	28,180	0.12%
2021/09/07	12.6	625.94	20.3	626.42	623.00	-7.7	27,980	-0.03%
2021/09/06	18	628.50	39.7	629.74	631.00	-21.7	27,971	-0.08%
2021/09/03	6	617.67	59.1	617.38	620.00	-53.1	27,449	-0.19%
2021/09/02	4	611.50	3.5	612.65	607.00	0.5	27,066	0.00%
2021/09/01	5	611.20	24.3	612.03	613.00	-19.3	26,999	-0.07%
2021/08/31	4.3	603.60	19.8	606.15	614.00	-15.5	26,721	-0.06%
2021/08/30	4.2	603.40	34.7	602.43	605.00	-30.6	26,128	-0.12%
2021/08/27	1	593.01	23.4	598.02	599.00	-22.3	25,782	-0.09%
2021/08/26	2.1	597.76	31.4	596.53	594.00	-29.3	25,682	-0.11%
2021/08/25	0.1	585.00	25.1	579.73	585.00	-25	25,316	-0.10%
2021/08/24	3.1	573.32	12	573.41	572.00	-9	25,155	-0.04%
2021/08/23	2	567.52	15.7	566.07	566.00	-13.7	25,251	-0.05%
2021/08/20	15.2	556.20	5	558.80	552.00	10.2	25,175	0.04%
2021/08/19	29.6	563.28	3.1	562.38	559.00	26.5	25,451	0.10%
2021/08/18	38.8	571.26	6	568.33	574.00	32.8	25,116	0.13%
2021/08/17	6.1	580.00	2.5	580.02	580.00	3.6	24,938	0.01%
2021/08/16	0.1	580.00	13.3	584.76	584.00	-13.2	24,674	-0.05%
2021/08/13	27.9	580.11	3	580.34	581.00	24.9	24,808	0.10%
2021/08/12	1.1	585.15	1	586.00	586.00	0.1	24,928	0.00%
2021/08/11	3.3	586.38	2	590.00	590.00	1.3	25,152	0.01%
2021/08/10	0	0.00	7.1	591.85	591.00	-7.1	25,546	-0.03%
2021/08/09	1	585.03	1.3	590.52	595.00	-0.3	26,196	0.00%
2021/08/06	1	591.00	1.1	589.18	591.00	-0.1	26,530	0.00%
2021/08/05	0	0.00	5	596.40	596.00	-5	27,414	-0.02%
2021/08/04	1	594.96	59	596.73	596.00	-58	29,354	-0.20%
2021/08/03	0.1	590.00	10.3	592.64	594.00	-10.3	30,002	-0.03%
2021/08/02	1	587.80	19.3	585.25	590.00	-18.3	29,962	-0.06%
2021/07/30	1.2	580.19	13	580.38	580.00	-11.8	30,038	-0.04%
2021/07/29	4.4	578.38	8.5	584.71	583.00	-4.1	30,233	-0.01%
2021/07/28	15.3	575.05	9.1	576.00	579.00	6.2	30,333	0.02%
2021/07/27	16.4	580.86	3	580.67	580.00	13.4	30,401	0.04%
2021/07/26	18.4	581.24	2.5	582.00	580.00	15.9	30,799	0.05%
2021/07/23	22.6	586.71	11.1	584.13	585.00	11.5	30,969	0.04%
2021/07/22	4.2	591.14	15.5	591.92	591.00	-11.3	31,114	-0.04%
2021/07/21	14.5	583.49	3.2	582.65	585.00	11.2	31,118	0.04%
2021/07/20	14.3	581.81	1.1	581.11	581.00	13.3	31,202	0.04%
2021/07/19	47.8	580.86	3	582.00	582.00	44.8	31,407	0.14%
2021/07/16	107.7	590.25	27.1	591.56	589.00	80.6	31,294	0.26%	大買/
2021/07/15	4.1	611.52	6.1	612.93	614.00	-2	30,968	-0.01%
2021/07/14	7	611.84	30.9	612.16	613.00	-23.9	31,179	-0.08%
2021/07/13	7	605.28	50.5	602.51	607.00	-43.4	30,943	-0.14%
2021/07/12	1	592.00	13.4	595.04	593.00	-12.4	30,876	-0.04%
2021/07/09	23.2	581.44	3	582.33	584.00	20.2	30,911	0.07%
2021/07/08	14	589.57	3	588.00	588.00	11	30,928	0.04%
2021/07/07	14	590.50	8	591.49	594.00	6	31,008	0.02%
2021/07/06	10.2	590.01	1	591.00	592.00	9.2	31,101	0.03%
2021/07/05	3	591.33	5	594.60	591.00	-2	31,340	-0.01%
2021/07/02	5.2	589.05	0	0.00	588.00	5.2	31,258	0.02%
2021/07/01	1.2	592.92	2	594.00	593.00	-0.8	31,362	0.00%
2021/06/30	7	596.43	14.5	598.11	595.00	-7.5	31,667	-0.02%
2021/06/29	1	595.00	13.4	594.93	595.00	-12.4	31,970	-0.04%
2021/06/28	2	588.50	1	587.00	590.00	1	32,137	0.00%
2021/06/25	12.1	592.16	12	597.33	591.00	0.1	32,438	0.00%
2021/06/24	3	591.99	60	589.25	590.00	-57	32,754	-0.17%
2021/06/23	2	589.50	28.4	591.61	595.00	-26.4	33,092	-0.08%
2021/06/22	24.6	582.37	7.5	581.20	578.00	17.1	33,647	0.05%
2021/06/21	112.9	584.77	11.3	584.90	583.00	101.6	34,968	0.29%	大買/鉅額交易
2021/06/18	1.1	602.91	3	605.00	603.00	-1.9	34,720	-0.01%
2021/06/17	2.3	599.59	4.3	602.08	606.00	-1.9	34,743	-0.01%
2021/06/16	11.2	606.27	16.1	607.06	605.00	-4.9	35,540	-0.01%
2021/06/15	7	606.57	8.2	607.60	609.00	-1.2	35,598	0.00%
2021/06/11	2.2	601.81	5.3	600.98	602.00	-3	35,823	-0.01%
2021/06/10	1	597.87	24.1	594.29	599.00	-23.1	36,035	-0.06%
2021/06/09	6.4	584.20	3	584.67	586.00	3.4	36,016	0.01%
2021/06/08	2.2	590.09	1	589.00	589.00	1.2	36,234	0.00%
2021/06/07	6.1	589.39	2	592.50	592.00	4.1	36,918	0.01%
2021/06/04	8.1	591.89	1	593.00	595.00	7.1	37,301	0.02%
2021/06/03	10.2	596.61	1	600.00	596.00	9.2	38,183	0.02%
2021/06/02	4	596.75	2.2	595.61	595.00	1.8	38,551	0.00%
2021/06/01	10.1	596.89	21	597.33	598.00	-10.9	39,517	-0.03%
2021/05/31	4	594.74	9.2	595.63	597.00	-5.2	40,346	-0.01%
2021/05/28	7.2	584.69	43.5	589.78	590.00	-36.3	40,639	-0.09%
2021/05/27	16.4	577.72	4	578.25	582.00	12.4	41,053	0.03%
2021/05/26	10.3	583.84	2	585.50	585.00	8.3	41,879	0.02%
2021/05/25	5.7	574.63	42.9	580.02	583.00	-37.2	42,287	-0.09%
2021/05/24	4	568.50	3	570.33	568.00	1	42,837	0.00%
2021/05/21	6.9	571.62	12.1	573.75	573.00	-5.2	43,410	-0.01%
2021/05/20	7.2	562.74	2	564.50	567.00	5.2	43,561	0.01%
2021/05/19	2.3	568.18	10.1	568.51	567.00	-7.9	43,903	-0.02%
2021/05/18	5	565.22	34.1	564.55	572.00	-29.1	44,304	-0.07%
2021/05/17	8.9	548.63	27.4	549.18	549.00	-18.6	45,369	-0.04%
2021/05/14	7.9	555.06	85.6	555.87	557.00	-77.6	45,319	-0.17%
2021/05/13	54.2	550.35	31.1	555.70	547.00	23.1	45,467	0.05%
2021/05/12	80.9	556.41	89.7	546.30	560.00	-8.8	45,166	-0.02%
2021/05/11	55.4	574.44	11	574.18	571.00	44.4	44,280	0.10%
2021/05/10	9.1	591.23	8.1	591.60	589.00	1	44,416	0.00%
2021/05/07	29.5	597.04	19.3	595.39	599.00	10.2	45,584	0.02%
2021/05/06	18.4	584.08	6.5	584.85	587.00	11.9	46,722	0.03%
2021/05/05	14.2	587.03	8.1	587.27	585.00	6.1	47,208	0.01%
2021/05/04	25.5	587.86	8.6	589.79	591.00	16.9	48,387	0.03%
2021/05/03	43.2	591.29	8	591.38	588.00	35.2	49,264	0.07%
2021/04/29	5.5	603.03	10.5	606.71	600.00	-5.1	50,651	-0.01%
2021/04/28	15.7	603.13	6.3	603.71	602.00	9.4	51,603	0.02%
2021/04/27	4.7	607.47	17.1	607.77	610.00	-12.4	52,569	-0.02%
2021/04/26	5.6	606.55	20.8	607.23	610.00	-15.1	52,974	-0.03%
2021/04/23	5.1	595.47	17	598.23	602.00	-12	53,221	-0.02%
2021/04/22	7.4	594.90	5.8	594.09	591.00	1.6	54,289	0.00%
2021/04/21	37.8	594.86	9	593.89	592.00	28.8	54,977	0.05%
2021/04/20	8.5	599.19	13	601.62	602.00	-4.5	55,381	-0.01%
2021/04/19	14.2	603.07	14	603.29	603.00	0.2	55,639	0.00%
2021/04/16	37.8	607.15	74.1	605.98	610.00	-36.3	56,050	-0.06%
2021/04/15	18.3	611.00	17.1	613.74	619.00	1.2	56,233	0.00%
2021/04/14	68	606.74	53.9	603.17	612.00	14.1	56,528	0.03%
2021/04/13	5	608.60	2	608.50	605.00	3	56,911	0.01%
2021/04/12	14.2	607.44	28	605.04	605.00	-13.8	57,051	-0.02%
2021/04/09	1	610.00	3	612.00	610.00	-2	57,321	0.00%
2021/04/08	15	608.20	10.4	610.23	613.00	4.6	57,365	0.01%
2021/04/07	11	610.54	20	612.90	610.00	-9	57,737	-0.02%
2021/04/06	10.2	610.20	30.5	611.22	610.00	-20.4	57,660	-0.04%
2021/04/01	5.6	598.71	35.1	598.23	602.00	-29.4	57,368	-0.05%
2021/03/31	24.3	589.55	17	591.06	587.00	7.3	56,856	0.01%
2021/03/30	16.8	595.53	5.2	596.03	597.00	11.6	56,461	0.02%
2021/03/29	22.5	599.98	34.5	598.03	599.00	-11.9	56,211	-0.02%
2021/03/26	18.4	586.27	44.2	585.02	590.00	-25.8	55,953	-0.05%
2021/03/25	49.6	573.66	13.8	575.19	575.00	35.8	55,920	0.06%
2021/03/24	171.9	572.96	351.6	578.81	576.00	-179.8	55,457	-0.32%	大買/大賣/鉅額交易
2021/03/23	7.4	596.48	36.3	596.55	594.00	-28.8	54,309	-0.05%
2021/03/22	28.5	590.24	25.2	589.85	593.00	3.3	54,686	0.01%
2021/03/19	304	593.01	31.2	593.62	591.00	272.8	54,782	0.50%	大買/鉅額交易
2021/03/18	6.2	605.97	16	605.87	602.00	-9.8	54,107	-0.02%
2021/03/17	25	606.98	14.1	605.87	604.00	11	54,378	0.02%
2021/03/16	11.1	610.48	17.4	610.75	613.00	-6.3	54,428	-0.01%
2021/03/15	5.6	610.11	4	611.25	611.00	1.6	54,533	0.00%
2021/03/12	10.7	613.81	13.1	614.45	614.00	-2.4	54,756	0.00%
2021/03/11	13.3	605.85	34.5	606.76	609.00	-21.2	54,940	-0.04%
2021/03/10	24.8	596.33	27.3	596.40	597.00	-2.4	54,886	0.00%
2021/03/09	191.3	586.08	172.8	591.99	595.00	18.5	54,812	0.03%	大買/大賣/
2021/03/08	17.6	602.08	77	606.03	598.00	-59.4	54,509	-0.11%
2021/03/05	219.5	589.56	126	598.01	601.00	93.5	54,407	0.17%	大買/大賣/
2021/03/04	70.3	606.26	9.1	604.71	601.00	61.2	55,072	0.11%
2021/03/03	14.5	611.41	25.1	610.42	622.00	-10.6	54,495	-0.02%
2021/03/02	20.6	616.38	48.1	618.67	609.00	-27.5	54,173	-0.05%
2021/02/26	137.7	612.03	17.6	611.19	606.00	120.1	53,964	0.22%	大買/鉅額交易
2021/02/25	14.9	630.96	47.1	634.55	635.00	-32.2	52,692	-0.06%
2021/02/24	39.6	630.07	16.1	629.80	625.00	23.5	52,607	0.04%
2021/02/23	26	638.15	15.4	639.56	641.00	10.6	52,044	0.02%
2021/02/22	23.7	652.72	54	659.69	650.00	-30.3	51,947	-0.06%
2021/02/19	22.6	651.48	12.6	651.87	652.00	10	52,176	0.02%
2021/02/18	21.5	660.20	13.6	661.60	660.00	7.9	52,545	0.01%
2021/02/17	21.3	664.40	47	663.76	663.00	-25.7	53,026	-0.05%
2021/02/05	23.7	635.39	172.1	637.70	632.00	-148.4	51,751	-0.29%	大賣/鉅額交易
2021/02/04	168.4	622.68	22	627.00	627.00	146.3	51,532	0.28%	大買/鉅額交易
2021/02/03	25.5	634.74	20.1	633.41	630.00	5.4	51,372	0.01%
2021/02/02	94.2	632.35	146.8	630.52	632.00	-52.6	51,141	-0.10%	大賣/
2021/02/01	30.4	602.20	51.7	597.76	611.00	-21.3	50,489	-0.04%
2021/01/29	143.1	607.57	120	610.64	591.00	23.1	49,869	0.05%	大買/大賣/
2021/01/28	48.9	600.86	158.4	600.30	601.00	-109.5	48,943	-0.22%	大賣/鉅額交易
2021/01/27	32.4	618.06	20.1	618.20	615.00	12.3	47,962	0.03%
2021/01/26	205.3	621.06	44.1	620.11	617.00	161.2	47,470	0.34%	大買/鉅額交易
2021/01/25	74	634.41	61.3	632.07	633.00	12.8	46,362	0.03%
2021/01/22	160.9	654.29	43.4	656.14	649.00	117.5	45,606	0.26%	大買/鉅額交易
2021/01/21	49.8	660.21	27.5	670.21	673.00	22.3	44,212	0.05%
2021/01/20	93.9	644.46	91.8	638.12	647.00	2.2	43,140	0.00%
2021/01/19	29.4	622.33	18.6	623.87	627.00	10.8	42,109	0.03%
2021/01/18	23.4	603.09	25	605.44	607.00	-1.6	41,518	0.00%
2021/01/15	41.6	612.61	44.8	612.85	601.00	-3.2	41,069	-0.01%
2021/01/14	68.5	592.35	13	593.15	592.00	55.5	39,930	0.14%
2021/01/13	18.2	600.71	23	599.29	605.00	-4.8	39,145	-0.01%
2021/01/12	22.3	588.63	14.2	588.67	591.00	8.1	38,521	0.02%
2021/01/11	25.2	577.38	7.5	578.99	584.00	17.7	38,259	0.05%
2021/01/08	12.9	577.05	14.2	576.75	580.00	-1.3	38,224	0.00%
2021/01/07	13.3	562.23	32.7	564.76	565.00	-19.4	38,028	-0.05%
2021/01/06	25.2	551.15	30.1	548.96	549.00	-4.9	37,855	-0.01%
2021/01/05	8	537.26	13	537.92	542.00	-5	37,732	-0.01%
2021/01/04	26.1	532.95	18.8	536.53	536.00	7.3	38,236	0.02%
2020/12/31	5.2	526.67	17	527.00	530.00	-11.9	38,602	-0.03%
2020/12/30	5	518.80	54	521.90	525.00	-49	38,818	-0.13%
2020/12/29	4.4	513.89	0	0.00	515.00	4.4	38,642	0.01%
2020/12/28	17.7	512.69	9	514.44	515.00	8.7	38,859	0.02%
2020/12/25	10.2	511.10	7	513.14	511.00	3.2	38,996	0.01%
2020/12/24	7	509.01	1	510.00	510.00	6	39,326	0.02%
2020/12/23	21	507.81	7	508.71	509.00	14	39,646	0.04%
2020/12/22	42	510.93	6	509.00	509.00	36	39,989	0.09%
2020/12/21	2	511.50	7	515.29	516.00	-5	40,943	-0.01%
2020/12/18	1.1	508.05	2.3	508.26	510.00	-1.3	41,123	0.00%
2020/12/17	8.1	509.39	67	513.18	508.00	-58.9	41,059	-0.14%
2020/12/16	4.1	512.05	24.1	512.84	512.00	-20	41,077	-0.05%
2020/12/15	30.4	506.81	4.8	507.09	504.00	25.7	41,083	0.06%
2020/12/14	31.4	509.65	5	509.80	508.00	26.4	41,120	0.06%
2020/12/11	21.2	510.73	23.6	511.85	516.00	-2.3	41,686	-0.01%
2020/12/10	36.3	511.75	35	511.20	512.00	1.3	41,575	0.00%
2020/12/09	34.1	520.95	3.1	522.02	520.00	31	41,518	0.07%
2020/12/08	12.1	520.60	12.6	518.82	524.00	-0.5	41,368	0.00%
2020/12/07	15.2	509.05	17.1	511.63	514.00	-1.9	41,273	0.00%
2020/12/04	8.3	501.64	34	502.49	503.00	-25.7	41,210	-0.06%
2020/12/03	21.1	497.14	20.2	497.53	497.00	0.9	40,753	0.00%
2020/12/02	9.2	496.37	50.1	497.05	499.00	-40.9	40,690	-0.10%
2020/12/01	26.1	487.74	22	488.68	490.00	4.1	40,613	0.01%
2020/11/30	77.6	485.82	13	491.38	480.50	64.6	40,578	0.16%
2020/11/27	10.3	490.30	7	490.07	489.00	3.3	39,162	0.01%
2020/11/26	4.3	489.83	8	491.63	489.00	-3.7	39,236	-0.01%
2020/11/25	29	488.46	22.1	492.42	487.00	6.9	40,109	0.02%
2020/11/24	23.9	495.64	11.1	499.17	492.00	12.8	40,365	0.03%
2020/11/23	82.4	496.82	2	496.50	496.50	80.4	40,657	0.20%
2020/11/20	34.3	488.16	67	487.51	488.00	-32.7	40,675	-0.08%
2020/11/19	18.9	492.51	2	491.00	490.00	16.9	40,736	0.04%
2020/11/18	9.1	495.19	47.6	493.16	497.00	-38.5	40,806	-0.09%
2020/11/17	50.7	494.24	29.3	493.15	485.50	21.4	40,662	0.05%
2020/11/16	12.3	477.56	78.2	475.47	484.00	-65.8	40,705	-0.16%
2020/11/13	2.1	459.39	12	460.17	462.00	-9.9	39,864	-0.02%
2020/11/12	12.2	459.70	28.2	461.91	458.00	-16.1	40,040	-0.04%
2020/11/11	6.1	454.17	16	455.03	457.00	-9.9	39,939	-0.02%
2020/11/10	16.1	451.52	1	450.00	451.00	15.1	39,717	0.04%
2020/11/09	7	457.92	36	458.28	458.50	-29	39,875	-0.07%
2020/11/06	20.8	451.95	11	453.09	452.50	9.8	40,088	0.02%
2020/11/05	23.3	449.18	13.1	449.87	451.00	10.2	40,159	0.03%
2020/11/04	30	449.13	29	445.19	450.00	1	40,178	0.00%
2020/11/03	14	440.97	19	440.71	441.00	-5	40,162	-0.01%
2020/11/02	13.4	432.18	9	429.78	435.50	4.4	40,339	0.01%
2020/10/30	29.3	434.00	40.2	432.84	432.00	-10.9	40,567	-0.03%
2020/10/29	28.1	436.93	4	437.00	437.00	24.1	40,460	0.06%
2020/10/28	16.6	444.33	9	444.89	444.00	7.6	41,043	0.02%
2020/10/27	17	447.15	1	447.50	447.00	16	41,462	0.04%
2020/10/26	33	450.26	3.2	453.91	450.00	29.8	42,280	0.07%
2020/10/23	9	452.89	4	456.50	452.00	5	43,453	0.01%
2020/10/22	4	451.63	10.1	455.01	455.00	-6.1	45,906	-0.01%
2020/10/21	6	453.08	4	454.38	453.00	2	47,165	0.00%
2020/10/20	21	455.38	3	455.67	451.00	18	48,141	0.04%
2020/10/19	6	456.08	93	452.92	457.50	-87	48,474	-0.18%
2020/10/16	14.2	450.32	16.1	452.08	449.00	-1.9	48,628	0.00%
2020/10/15	38	451.47	24	453.44	453.00	14	48,917	0.03%
2020/10/14	20.1	458.90	2	459.50	459.00	18.1	48,833	0.04%
2020/10/13	15	460.80	29	460.79	462.00	-14	49,248	-0.03%
2020/10/12	20.6	459.57	49	459.55	460.00	-28.4	49,622	-0.06%
2020/10/08	11	452.64	76.1	451.42	453.00	-65.1	49,767	-0.13%
2020/10/07	7	440.71	16	441.81	443.00	-9	49,781	-0.02%
2020/10/06	19	439.26	12	439.58	439.50	7	49,865	0.01%
2020/10/05	6	434.75	6	436.08	432.50	0	50,282	0.00%
2020/09/30	5	433.60	4	433.88	433.00	1	50,324	0.00%
2020/09/29	8	433.13	3	432.67	431.00	5	50,380	0.01%
2020/09/28	7.1	428.96	16	429.03	431.50	-9	50,826	-0.02%
2020/09/25	18.2	424.59	57	423.47	424.00	-38.8	51,210	-0.08%
2020/09/24	113.2	424.95	25	426.72	423.00	88.2	51,452	0.17%	大買/
2020/09/23	83.1	434.14	16	433.44	433.50	67.1	50,700	0.13%
2020/09/22	34	437.69	10	437.95	437.00	24	50,432	0.05%
2020/09/21	64	442.94	18.4	443.38	440.00	45.6	50,647	0.09%
2020/09/18	18	444.94	4	446.38	444.00	14	50,933	0.03%
2020/09/17	41.1	450.68	7	451.43	448.50	34.1	50,962	0.07%
2020/09/16	10	457.90	46.7	458.46	458.00	-36.7	50,951	-0.07%
2020/09/15	9	444.33	33.2	444.24	445.00	-24.2	50,504	-0.05%
2020/09/14	57	438.36	19	439.13	441.00	38	50,656	0.08%
2020/09/11	10.5	434.14	12.2	435.44	436.50	-1.7	50,490	0.00%
2020/09/10	7	432.57	16	433.19	435.00	-9	50,494	-0.02%
2020/09/09	25	424.64	9	427.00	427.00	16	50,519	0.03%
2020/09/08	10	430.60	8	430.31	431.00	2	50,694	0.00%
2020/09/07	23.1	427.59	5	426.50	426.00	18	51,064	0.04%
2020/09/04	29.2	429.47	2	431.00	429.00	27.2	51,367	0.05%
2020/09/03	8	434.56	13	437.31	436.00	-5	51,266	-0.01%
2020/09/02	7	435.50	62.6	439.95	433.00	-55.6	51,290	-0.11%
2020/09/01	13.2	432.31	10	430.35	435.00	3.2	51,547	0.01%
2020/08/31	39.2	430.46	8	434.81	426.50	31.2	51,639	0.06%
2020/08/28	85	435.65	104	439.36	435.00	-19	51,059	-0.04%	大賣/
2020/08/27	42.5	448.03	24	449.00	444.00	18.5	51,199	0.04%
2020/08/26	25	438.64	31.1	438.33	442.00	-6.1	50,729	-0.01%
2020/08/25	9.1	432.92	10	433.90	434.50	-0.9	50,673	0.00%
2020/08/24	58	431.16	12	430.79	428.00	46	51,403	0.09%
2020/08/21	6.1	422.91	24.2	423.67	424.50	-18.1	51,070	-0.04%
2020/08/20	58.1	415.12	14	417.21	415.00	44.1	50,767	0.09%
2020/08/19	14.1	428.47	1	436.00	427.50	13.1	50,082	0.03%
2020/08/18	12.1	436.31	20.1	436.79	433.00	-8	50,005	-0.02%
2020/08/17	6	430.50	14.9	432.38	435.00	-8.9	49,980	-0.02%
2020/08/14	5.3	425.70	1	426.00	427.00	4.3	49,928	0.01%
2020/08/13	2	425.00	70	427.56	429.00	-68	50,082	-0.14%
2020/08/12	41.2	420.93	12.1	420.88	419.00	29.1	50,197	0.06%
2020/08/11	19	430.74	18.3	431.44	429.00	0.7	50,744	0.00%
2020/08/10	27.1	431.86	13	435.92	435.50	14.1	50,878	0.03%
2020/08/07	7.9	431.15	7	431.00	433.00	0.9	50,848	0.00%
2020/08/06	6.4	433.80	22	435.20	435.00	-15.6	50,674	-0.03%
2020/08/05	34.2	428.50	14	429.64	429.00	20.2	50,858	0.04%
2020/08/04	8	421.56	29	421.57	425.50	-21	50,551	-0.04%
2020/08/03	52.3	416.90	11.1	419.08	416.00	41.2	50,403	0.08%
2020/07/31	9	427.00	6.2	428.29	425.50	2.8	49,593	0.01%
2020/07/30	13	433.58	13	432.73	434.00	0	49,333	0.00%
2020/07/29	53.5	425.66	21	424.21	422.00	32.5	48,572	0.07%
2020/07/28	117.4	445.37	66.2	445.64	435.00	51.2	48,340	0.11%	大買/
2020/07/27	21	421.98	53	422.47	424.50	-32	46,492	-0.07%
2020/07/24	43	388.80	61	389.80	386.00	-18	45,576	-0.04%
2020/07/23	29	380.84	16	381.50	381.50	13	44,756	0.03%
2020/07/22	14	383.29	7	383.36	384.00	7	44,645	0.02%
2020/07/21	29.1	381.13	66.1	379.57	383.00	-36.9	44,350	-0.08%
2020/07/20	30	367.45	19.8	365.89	366.00	10.2	43,940	0.02%
2020/07/17	24	365.79	55.1	364.76	367.00	-31.1	43,931	-0.07%
2020/07/16	76	357.99	18	357.14	357.50	58	43,861	0.13%
2020/07/15	18.3	367.07	37	365.00	363.00	-18.7	43,415	-0.04%
2020/07/14	27.1	358.61	12.5	358.36	363.50	14.6	44,130	0.03%
2020/07/13	8.3	351.79	9	352.06	354.50	-0.7	43,900	0.00%
2020/07/10	7	347.93	56.5	349.99	348.50	-49.5	44,021	-0.11%
2020/07/09	3	344.83	32	345.47	345.00	-29	43,822	-0.07%
2020/07/08	0.3	341.00	4.8	341.42	341.00	-4.5	43,601	-0.01%
2020/07/07	20.1	341.56	41	341.33	338.50	-20.9	43,544	-0.05%
2020/07/06	16.7	335.64	25	336.44	338.00	-8.3	43,022	-0.02%
2020/07/03	7.1	329.14	40	328.04	329.50	-32.9	42,699	-0.08%
2020/07/02	7	320.64	32	321.05	322.00	-25	42,624	-0.06%
2020/07/01	0.1	318.00	9	317.00	317.50	-8.9	42,988	-0.02%
2020/06/30	11	312.91	0	0.00	313.00	11	43,237	0.03%
2020/06/29	28	312.29	12	311.25	312.00	16	43,234	0.04%
2020/06/24	22.8	317.29	19	318.63	317.50	3.8	43,110	0.01%
2020/06/23	12.3	314.46	13	315.46	315.00	-0.7	43,353	0.00%
2020/06/22	20	313.85	9	314.11	312.00	11	43,544	0.03%
2020/06/19	6	312.42	5	313.90	314.50	1	44,245	0.00%
2020/06/18	9.3	313.82	9	314.17	314.50	0.3	44,808	0.00%
2020/06/17	18	314.53	4	315.00	315.00	14	45,596	0.03%
2020/06/16	4	315.38	6	315.92	315.00	-2	47,647	0.00%
2020/06/15	40	312.30	2	314.25	309.50	38	49,714	0.08%
2020/06/12	15	315.17	43.1	315.45	316.00	-28.1	50,819	-0.06%
2020/06/11	18	322.58	56.2	322.29	320.50	-38.2	52,072	-0.07%
2020/06/10	56.5	321.86	6.1	321.35	322.50	50.4	52,966	0.10%
2020/06/09	23	316.17	55.3	316.59	319.00	-32.3	54,797	-0.06%
2020/06/08	18	317.17	29	316.41	318.00	-11	56,080	-0.02%
2020/06/05	2	310.25	36	309.51	311.50	-34	56,277	-0.06%
2020/06/04	20	305.08	41	304.99	306.00	-21	56,760	-0.04%
2020/06/03	58.4	299.60	44	300.19	301.00	14.4	57,448	0.03%
2020/06/02	2	296.75	34	296.74	296.50	-32	57,219	-0.06%
2020/06/01	0	0.00	62	294.94	295.50	-62	57,437	-0.11%
2020/05/29	44	291.25	2	291.50	292.00	42	57,556	0.07%
2020/05/28	28	296.32	44	298.48	294.00	-16	57,055	-0.03%
2020/05/27	24.1	295.86	49	297.46	296.50	-24.9	57,910	-0.04%
2020/05/26	17	295.50	52.1	296.15	295.50	-35.1	58,540	-0.06%
2020/05/25	5	289.90	4.1	290.93	292.00	0.9	58,984	0.00%
2020/05/22	40	292.90	1	291.00	292.00	39	59,140	0.07%
2020/05/21	7	297.14	25	297.36	297.50	-18	59,165	-0.03%
2020/05/20	5.1	293.41	19	292.74	294.00	-13.9	59,029	-0.02%
2020/05/19	19.2	292.35	20	293.33	291.50	-0.8	58,934	0.00%
2020/05/18	110	291.36	18	291.78	290.00	92	58,727	0.16%	大買/
2020/05/15	35	297.14	41.2	297.39	298.00	-6.2	58,342	-0.01%
2020/05/14	43	293.37	29	294.45	293.00	14	57,899	0.02%
2020/05/13	34	293.62	25	294.62	297.00	9	57,612	0.02%
2020/05/12	64	296.80	9	295.94	295.00	55	57,555	0.10%
2020/05/11	7	300.43	58	300.25	301.00	-51	57,315	-0.09%
2020/05/08	30	297.50	11	298.18	297.50	19	57,295	0.03%
2020/05/07	33	295.80	52	297.66	297.50	-19	57,269	-0.03%
2020/05/06	43	293.63	37	295.04	296.00	6	57,288	0.01%
2020/05/05	32	295.73	36	297.18	295.50	-4	57,205	-0.01%
2020/05/04	96	295.48	14	295.43	295.00	82	57,424	0.14%
2020/04/30	5	302.80	27	304.09	304.50	-22	57,096	-0.04%
2020/04/29	11.1	299.14	46	299.52	299.00	-34.9	57,168	-0.06%
2020/04/28	54	295.56	50	295.58	296.50	4	57,474	0.01%
2020/04/27	14	297.61	41	297.96	298.00	-27	58,939	-0.05%
2020/04/24	98	294.67	12.2	295.91	294.00	85.8	58,841	0.15%
2020/04/23	25.1	295.94	22	298.84	295.50	3.1	59,274	0.01%
2020/04/22	46	292.13	25	292.86	294.00	21	59,536	0.04%
2020/04/21	112.2	298.42	4	296.50	295.00	108.2	59,623	0.18%	大買/鉅額交易
2020/04/20	14.2	305.67	11	306.45	304.00	3.2	59,103	0.01%
2020/04/17	26.2	305.18	103.3	304.31	306.50	-77.1	58,925	-0.13%	大賣/
2020/04/16	31.1	285.08	18	286.47	286.50	13.1	57,438	0.02%
2020/04/15	24	286.90	31	287.24	287.50	-7	57,166	-0.01%
2020/04/14	15	282.80	45	283.24	285.00	-30	56,872	-0.05%
2020/04/13	19	278.89	14	280.39	278.50	5	56,906	0.01%
2020/04/10	32.1	279.54	1	279.00	279.50	31.1	57,291	0.05%
2020/04/09	63.1	284.60	56	287.29	283.00	7.1	57,534	0.01%
2020/04/08	29.2	284.54	29	284.76	285.00	0.2	57,603	0.00%
2020/04/07	8	282.25	69.1	283.30	283.00	-61.1	57,355	-0.11%
2020/04/06	12	271.29	27	273.09	275.50	-15	56,901	-0.03%
2020/04/01	28	273.62	13	274.65	271.50	15	56,240	0.03%
2020/03/31	14	271.25	25	272.66	274.00	-11	55,690	-0.02%
2020/03/30	34	264.79	32	266.20	267.50	2	55,081	0.00%
2020/03/27	90	279.48	57	276.61	273.00	33	54,487	0.06%
2020/03/26	20.2	278.76	39.2	278.81	280.00	-19	53,785	-0.04%
2020/03/25	49.1	276.81	56	278.15	277.00	-6.9	54,341	-0.01%
2020/03/24	18.1	269.64	72	269.56	267.50	-53.9	53,932	-0.10%
2020/03/23	56.5	256.85	84	258.15	255.00	-27.5	53,228	-0.05%
2020/03/20	113	264.07	118.1	265.16	270.00	-5.1	52,635	-0.01%	大買/大賣/
2020/03/19	137.4	247.79	77.6	245.03	248.00	59.8	50,567	0.12%	大買/
2020/03/18	59.2	266.16	48	269.50	260.00	11.2	48,859	0.02%
2020/03/17	73.2	269.62	28.9	270.19	268.00	44.3	47,783	0.09%
2020/03/16	90.1	281.25	16	278.72	276.50	74.1	46,285	0.16%
2020/03/13	85.3	278.62	58	281.01	290.00	27.3	44,900	0.06%
2020/03/12	83.3	295.06	39.7	294.19	294.00	43.6	42,791	0.10%
2020/03/11	18.1	306.33	29.8	307.79	302.00	-11.7	41,198	-0.03%
2020/03/10	29	304.14	16	303.88	307.00	13	40,739	0.03%
2020/03/09	84	307.56	12.1	307.05	305.50	71.9	39,966	0.18%
2020/03/06	15	317.00	0	0.00	315.00	15	38,915	0.04%
2020/03/05	9	323.89	9	324.94	323.00	0	38,459	0.00%
2020/03/04	1.1	317.36	6	320.58	320.50	-4.9	38,344	-0.01%
2020/03/03	1	316.50	19	317.58	317.50	-18	37,946	-0.05%
2020/03/02	50	310.02	13	311.58	311.00	37	37,427	0.10%
2020/02/27	15	316.80	21	317.40	316.00	-6	37,785	-0.02%
2020/02/26	18	318.06	6	318.17	318.50	12	37,092	0.03%
2020/02/25	13	320.00	11	322.00	322.00	2	36,497	0.01%
2020/02/24	34.3	320.49	1	320.50	320.00	33.3	36,363	0.09%
2020/02/21	4.1	324.17	4.1	325.02	325.00	0	36,043	0.00%
2020/02/20	7	325.86	2	329.00	325.50	5	36,190	0.01%
2020/02/19	25	324.46	14	323.43	326.50	11	36,052	0.03%
2020/02/18	79	324.41	3	323.33	322.00	76	35,887	0.21%
2020/02/17	14	331.46	2	331.00	331.50	12	35,121	0.03%
2020/02/14	26.1	336.40	1	337.00	335.00	25.1	35,159	0.07%
2020/02/13	1.1	337.36	17	336.97	335.00	-15.9	35,169	-0.05%
2020/02/12	3	334.17	18	334.86	335.00	-15	35,375	-0.04%
2020/02/11	0	0.00	6	331.33	331.50	-6	35,176	-0.02%
2020/02/10	10	322.90	7	326.64	327.50	3	35,189	0.01%
2020/02/07	3	328.00	30	329.80	328.00	-27	35,047	-0.08%
2020/02/06	1.1	329.86	9	330.22	332.50	-7.9	35,103	-0.02%
2020/02/05	3	327.17	10	327.50	327.50	-7	35,363	-0.02%
2020/02/04	0.1	326.00	25	323.78	325.00	-24.9	35,255	-0.07%
2020/02/03	38	314.08	30	313.17	315.00	8	35,073	0.02%
2020/01/31	14	321.14	14	322.00	320.00	0	34,623	0.00%
2020/01/30	64.1	321.60	50	318.39	316.50	14.1	34,194	0.04%
2020/01/20	18	333.78	0	0.00	333.00	18	32,441	0.06%
2020/01/17	40.5	333.68	7	334.50	333.00	33.5	32,276	0.10%
2020/01/16	20	332.70	13	334.50	334.50	7	31,895	0.02%
2020/01/15	55	341.65	3	340.33	340.00	52	31,453	0.17%
2020/01/14	1.1	344.60	27	345.48	346.00	-25.9	31,096	-0.08%
2020/01/13	3	341.67	7	341.29	341.50	-4	31,170	-0.01%
2020/01/10	4	338.38	42	339.77	339.50	-38	31,411	-0.12%
2020/01/09	1.1	337.50	33	335.92	337.50	-31.9	31,631	-0.10%
2020/01/08	33	327.92	10.9	330.50	329.50	22.1	31,778	0.07%
2020/01/07	23	329.09	21	328.79	329.50	2	31,785	0.01%
2020/01/06	35	332.96	14.5	333.55	332.00	20.6	31,715	0.06%
2020/01/03	11	340.23	34.1	343.96	339.50	-23.1	31,540	-0.07%
2020/01/02	1	338.00	40.1	336.49	339.00	-39.1	31,430	-0.12%
2019/12/31	20	331.75	1	332.00	331.00	19	31,193	0.06%
2019/12/30	15.1	336.34	5	336.50	334.50	10.1	31,399	0.03%
2019/12/27	5.1	336.82	7	337.64	338.00	-2	31,572	-0.01%
2019/12/26	2	332.50	2	332.50	333.00	0	31,782	0.00%
2019/12/25	6	331.92	7	332.93	333.00	-1	32,786	0.00%
2019/12/24	3	333.00	4.3	332.77	332.00	-1.3	33,269	0.00%
2019/12/23	19.4	330.48	21	331.69	334.00	-1.6	33,544	0.00%
2019/12/20	40.3	330.23	13	331.58	329.00	27.3	33,452	0.08%
2019/12/19	38.5	337.48	24	338.54	335.00	14.5	32,420	0.04%
2019/12/18	28	342.82	8	342.56	344.50	20	31,724	0.06%
2019/12/17	20.7	341.00	23	340.35	345.00	-2.3	31,795	-0.01%
2019/12/16	19.1	336.90	9	337.33	336.00	10.1	31,536	0.03%
2019/12/13	13.1	339.84	28.5	340.16	339.00	-15.4	31,772	-0.05%
2019/12/12	40.3	331.95	38.1	330.28	331.50	2.2	31,264	0.01%
2019/12/11	2	317.00	3	317.67	319.00	-1	30,929	0.00%
2019/12/10	17	314.03	2	313.51	313.50	15	30,843	0.05%
2019/12/09	1.1	316.00	18	315.72	316.00	-16.9	31,103	-0.05%
2019/12/06	17	312.91	7	313.71	313.00	10	31,204	0.03%
2019/12/05	2	309.25	16	311.09	312.00	-14	31,196	-0.04%
2019/12/04	27	305.17	0	0.00	306.00	27	31,045	0.09%
2019/12/03	13.5	306.26	1	306.00	307.00	12.5	31,433	0.04%
2019/12/02	4	307.63	12	307.67	307.50	-8	31,397	-0.03%
2019/11/29	35	306.36	2	306.25	305.00	33	31,426	0.11%
2019/11/28	1	309.00	5	310.70	309.50	-4	31,154	-0.01%
2019/11/26	1	309.50	28	308.93	307.00	-27	31,441	-0.09%
2019/11/25	2	308.00	2.7	309.73	307.00	-0.7	30,007	0.00%
2019/11/22	4	308.75	3	308.83	309.00	1	30,519	0.00%
2019/11/21	12.2	308.56	8	308.75	311.00	4.2	30,634	0.01%
2019/11/20	13	312.69	0	0.00	313.50	13	30,402	0.04%
2019/11/19	4.1	312.67	17	313.50	315.00	-13	30,394	-0.04%
2019/11/18	4	308.63	7.3	308.87	311.00	-3.3	30,206	-0.01%
2019/11/15	1	307.00	3	307.17	307.00	-2	30,227	-0.01%
2019/11/14	1	302.50	2	303.50	303.50	-1	30,148	0.00%
2019/11/13	2	302.25	4	302.50	304.00	-2	30,309	-0.01%
2019/11/12	2.3	303.54	7	304.29	305.00	-4.7	30,466	-0.02%
2019/11/11	10.2	301.80	9	302.11	301.00	1.2	30,761	0.00%
2019/11/08	7.2	306.22	4	307.25	305.50	3.2	30,561	0.01%
2019/11/07	12	307.75	5	308.31	309.00	7	30,497	0.02%
2019/11/06	9	310.50	1	309.50	311.00	8	30,521	0.03%
2019/11/05	22.1	307.60	26.1	308.41	310.50	-4	30,643	-0.01%
2019/11/04	37	306.20	30.1	305.39	307.00	6.9	31,085	0.02%
2019/11/01	15	297.10	5	298.00	299.00	10	31,197	0.03%
2019/10/31	5	299.50	2.1	300.21	298.50	2.9	31,595	0.01%
2019/10/30	1	298.50	13.3	298.98	299.50	-12.3	31,413	-0.04%
2019/10/29	3.3	297.44	10.1	297.51	298.50	-6.8	31,401	-0.02%
2019/10/28	6	294.42	23	295.20	294.50	-17	31,168	-0.05%
2019/10/25	5.2	293.62	4	293.75	293.50	1.2	31,126	0.00%
2019/10/24	2.1	292.04	16	292.81	293.00	-14	31,088	-0.04%
2019/10/23	6.5	291.85	0	0.00	293.00	6.5	31,111	0.02%
2019/10/22	5.1	292.92	15.1	292.48	294.00	-10	31,029	-0.03%
2019/10/21	18.2	289.82	3.2	290.21	290.00	15	31,083	0.05%
2019/10/18	17	292.94	12	292.79	293.00	5	31,031	0.02%
2019/10/17	9	293.44	21	294.29	293.50	-12	31,275	-0.04%
2019/10/16	39.9	296.37	13.1	295.81	296.50	26.8	30,951	0.09%
2019/10/15	21	294.26	18	293.53	293.50	3	30,706	0.01%
2019/10/14	6.1	290.00	28	291.39	290.00	-21.9	30,429	-0.07%
2019/10/09	26	284.17	16	283.50	282.00	10	30,147	0.03%
2019/10/08	7.1	283.45	21	284.33	286.50	-13.9	29,959	-0.05%
2019/10/07	7	278.86	2	278.75	278.00	5	29,891	0.02%
2019/10/04	20	276.83	1	277.50	276.50	19	29,996	0.06%
2019/10/03	11	275.50	2	275.25	276.50	9	29,684	0.03%
2019/10/02	7	279.86	7	279.86	279.50	0	29,616	0.00%
2019/10/01	18	277.25	54.2	279.43	280.00	-36.2	29,510	-0.12%
2019/09/27	9	271.72	15.2	271.86	272.00	-6.2	28,606	-0.02%
2019/09/26	1	267.50	8	267.94	268.00	-7	28,410	-0.02%
2019/09/25	4	263.50	1	263.00	266.00	3	28,314	0.01%
2019/09/24	22	263.18	0	0.00	265.00	22	29,068	0.08%
2019/09/23	3	263.50	0	0.00	264.00	3	29,096	0.01%
2019/09/20	3	265.00	0	0.00	264.00	3	29,578	0.01%
2019/09/19	5	265.70	1	265.49	265.00	4	29,307	0.01%
2019/09/18	5	268.30	6	268.25	267.00	-1	29,362	0.00%
2019/09/17	0	0.00	6	265.83	265.00	-6	29,290	-0.02%
2019/09/16	0	0.00	15.1	265.30	265.50	-15.1	29,849	-0.05%
2019/09/12	1	262.50	6.1	263.89	262.50	-5.1	29,936	-0.02%
2019/09/11	5	262.00	1	261.00	263.00	4	30,339	0.01%
2019/09/10	7	262.07	0	0.00	261.50	7	30,212	0.02%
2019/09/09	5	264.70	7	265.00	265.00	-2	30,573	-0.01%
2019/09/06	1	263.00	5	263.20	263.50	-4	30,818	-0.01%
2019/09/05	4	262.13	49	262.59	263.00	-45	30,945	-0.15%
2019/09/04	3	256.67	3	256.50	257.50	0	30,627	0.00%
2019/09/03	4	254.13	2	256.00	254.00	2	30,784	0.01%
2019/09/02	4	257.13	1	257.00	257.50	3	30,944	0.01%
2019/08/30	2	257.00	20	257.23	259.00	-18	31,277	-0.06%
2019/08/29	5	252.00	6	252.67	254.00	-1	31,177	0.00%
2019/08/28	7	251.79	4	252.13	252.00	3	31,257	0.01%
2019/08/27	9	249.61	13	250.15	250.00	-4	31,523	-0.01%
2019/08/26	26	249.19	0	0.00	248.50	26	31,453	0.08%
2019/08/23	6.1	253.68	3	253.67	254.00	3.1	31,400	0.01%
2019/08/22	17	254.65	7	256.79	254.00	10	31,606	0.03%
2019/08/21	1	254.50	20	254.53	254.50	-19	32,828	-0.06%
2019/08/20	3	253.67	23	254.00	254.50	-20	33,082	-0.06%
2019/08/19	2	251.25	4	252.50	252.00	-2	33,349	-0.01%
2019/08/16	9	249.67	4	250.50	250.00	5	33,926	0.01%
2019/08/15	9	247.11	1	247.50	248.00	8	34,080	0.02%
2019/08/14	16	251.31	4	252.13	249.50	12	34,953	0.03%
2019/08/13	22	248.16	2	249.00	246.50	20	35,018	0.06%
2019/08/12	2	252.50	0	0.00	251.00	2	35,277	0.01%
2019/08/08	0	0.00	6	252.75	253.50	-6	35,408	-0.02%
2019/08/07	6	248.33	4	247.63	248.00	2	35,527	0.01%
2019/08/06	13	241.12	25	244.62	248.50	-12	35,787	-0.03%
2019/08/05	40	247.90	11	248.50	246.50	29	35,281	0.08%
2019/08/02	49	251.30	1	252.00	251.50	48	34,733	0.14%
2019/08/01	12	256.25	2	257.25	256.50	10	34,392	0.03%
2019/07/31	2	258.50	13	257.69	259.50	-11	34,318	-0.03%
2019/07/30	5	261.20	11	260.95	260.00	-6	34,219	-0.02%
2019/07/29	6.8	260.49	2	261.50	261.00	4.8	34,388	0.01%
2019/07/26	10	261.30	1	262.00	261.00	9	34,594	0.03%
2019/07/25	0	0.00	5	264.80	265.00	-5	34,705	-0.01%
2019/07/24	3	265.17	5	264.60	265.00	-2	34,761	-0.01%
2019/07/23	0	0.00	4	264.63	264.00	-4	34,884	-0.01%
2019/07/22	3	263.00	27	262.70	264.00	-24	35,188	-0.07%
2019/07/19	3	260.00	34.1	260.09	259.00	-31.1	35,203	-0.09%
2019/07/18	16	253.88	1	254.50	254.00	15	34,649	0.04%
2019/07/17	15	252.60	1	253.50	252.00	14	34,724	0.04%
2019/07/16	18	254.53	2	256.00	256.00	16	34,713	0.05%
2019/07/15	3	251.17	24	253.73	254.50	-21	35,101	-0.06%
2019/07/12	1	250.50	7	250.71	250.50	-6	35,239	-0.02%
2019/07/11	1	248.00	18	249.50	250.00	-17	35,478	-0.05%
2019/07/10	3	247.00	6	245.92	247.00	-3	35,287	-0.01%
2019/07/09	2	241.50	0	0.00	242.00	2	35,176	0.01%
2019/07/08	3	240.33	1	244.00	242.50	2	35,128	0.01%
2019/07/05	6	243.42	5	242.50	243.00	1	35,080	0.00%
2019/07/04	3.2	243.38	4.7	244.43	244.00	-1.4	35,130	0.00%
2019/07/03	18	243.33	2	243.50	242.50	16	35,211	0.05%
2019/07/02	6	248.75	35	248.83	249.00	-29	35,473	-0.08%
2019/07/01	18.1	246.65	63	247.89	248.50	-44.9	35,486	-0.13%
2019/06/28	2.4	239.38	3	240.00	239.00	-0.6	34,784	0.00%
2019/06/27	3	238.67	18	240.06	240.50	-15	34,940	-0.04%
2019/06/26	21	234.74	2	234.25	234.50	19	34,710	0.05%
2019/06/25	11.1	238.73	2	241.25	238.50	9.1	34,483	0.03%
2019/06/24	24	240.98	30	241.50	241.00	-6	34,384	-0.02%
2019/06/21	11	247.41	12	247.96	248.50	-1	33,994	0.00%
2019/06/20	1	245.50	11	244.91	245.00	-10	33,296	-0.03%
2019/06/19	1	242.00	31	242.65	244.00	-30	33,047	-0.09%
2019/06/18	3	234.00	2	235.00	235.50	1	32,647	0.00%
2019/06/17	22	231.50	2	234.25	233.00	20	32,554	0.06%
2019/06/14	17	237.38	3	236.00	236.00	14	31,946	0.04%
2019/06/13	12	241.75	0	0.00	240.00	12	31,861	0.04%
2019/06/12	9	245.89	9	245.67	246.00	0	31,873	0.00%
2019/06/11	6	242.92	18	244.17	244.50	-12	31,664	-0.04%
2019/06/10	3	236.33	29	237.64	240.00	-26	31,473	-0.08%
2019/06/06	24	230.60	3	231.33	232.00	21	31,277	0.07%
2019/06/05	3	235.50	12	236.13	235.00	-9	31,087	-0.03%
2019/06/04	13	234.23	3	235.50	233.00	10	30,971	0.03%
2019/06/03	7	233.93	11	236.14	238.00	-4	30,849	-0.01%
2019/05/31	8	233.81	42	235.12	235.50	-34	30,672	-0.11%
2019/05/30	6.1	229.79	5	230.70	231.00	1.1	30,282	0.00%
2019/05/29	15	228.73	7	229.00	229.50	8	30,468	0.03%
2019/05/28	8	230.88	12	231.38	230.50	-4	30,613	-0.01%
2019/05/27	3	231.17	0	0.00	231.00	3	29,435	0.01%
2019/05/24	6	231.58	1	233.00	233.00	5	29,245	0.02%
2019/05/23	36	231.24	2	230.00	230.00	34	29,012	0.12%
2019/05/22	2	240.00	9	238.72	238.00	-7	28,597	-0.02%
2019/05/21	34	234.12	3	233.83	234.00	31	28,528	0.11%
2019/05/20	19	239.71	0	0.00	238.00	19	27,471	0.07%
2019/05/17	44	243.74	2	245.50	241.50	42	27,101	0.15%
2019/05/16	3	247.00	5	247.20	247.00	-2	26,831	-0.01%
2019/05/15	14	250.64	0	0.00	249.00	14	26,730	0.05%
2019/05/14	9	248.78	4	247.75	248.50	5	26,593	0.02%
2019/05/13	9	250.83	0	0.00	250.50	9	26,332	0.03%
2019/05/10	5	256.60	0	0.00	256.00	5	27,166	0.02%
2019/05/09	3	257.00	3	259.00	256.50	0	27,602	0.00%
2019/05/08	5	260.40	3	259.50	260.00	2	27,727	0.01%
2019/05/07	1	259.50	5	262.30	262.50	-4	27,735	-0.01%
2019/05/06	9	258.44	0	0.00	259.00	9	28,085	0.03%
2019/05/03	1	264.00	12.1	264.00	265.00	-11.1	27,979	-0.04%
2019/05/02	9	261.72	4	261.88	259.00	5	27,760	0.02%
2019/04/30	4	258.88	1	260.00	259.00	3	27,790	0.01%
2019/04/29	2	259.50	3	259.50	259.50	-1	27,717	0.00%
2019/04/26	33	260.30	6	258.42	260.00	27	28,026	0.10%
2019/04/25	1	268.00	4	268.13	267.50	-3	27,587	-0.01%
2019/04/24	1	267.50	0	0.00	269.00	1	27,530	0.00%
2019/04/23	0	0.00	3.1	266.84	268.00	-3.1	27,738	-0.01%
2019/04/22	1	267.50	4	265.88	266.00	-3	27,610	-0.01%
2019/04/19	7	264.28	4.7	266.66	264.50	2.3	27,662	0.01%
2019/04/18	2	265.50	15.1	264.59	264.50	-13.1	27,265	-0.05%
2019/04/17	0	260.00	20	261.55	261.50	-20	27,403	-0.07%
2019/04/16	1	257.00	3	256.67	257.00	-2	27,151	-0.01%
2019/04/15	0	255.00	2	254.75	255.50	-2	27,414	-0.01%
2019/04/12	2	251.25	4	252.25	252.00	-2	28,226	-0.01%
2019/04/11	2	252.00	1	253.50	252.00	1	28,568	0.00%
2019/04/10	1	254.00	1	254.50	254.00	0	28,702	0.00%
2019/04/09	1	252.50	8	252.88	254.00	-7	28,762	-0.02%
2019/04/08	2	252.50	12	251.58	253.00	-10	28,748	-0.03%
2019/04/03	1	246.50	1	249.00	246.50	0	28,270	0.00%
2019/04/02	7	247.14	2	249.50	246.00	5	28,177	0.02%
2019/04/01	4	246.00	9	248.72	245.50	-5	28,159	-0.02%
2019/03/29	1	241.50	5	245.30	245.50	-4	27,657	-0.01%
2019/03/28	0	0.00	1	242.00	242.00	-1	27,912	0.00%
2019/03/27	9	241.50	1	241.50	241.50	8	28,265	0.03%
2019/03/26	6	242.33	2	244.00	244.00	4	28,279	0.01%
2019/03/25	19	241.76	1	242.50	241.50	18	28,450	0.06%
2019/03/22	10	246.70	23.7	247.72	248.50	-13.7	28,447	-0.05%
2019/03/21	3	244.83	13	243.46	245.50	-10	28,709	-0.03%
2019/03/20	1	240.50	11	241.55	242.00	-10	28,808	-0.03%
2019/03/19	6	239.00	6	240.08	240.50	0	28,867	0.00%
2019/03/18	2	240.50	10	240.45	241.00	-8	29,082	-0.03%
2019/03/15	0	0.00	19.2	238.81	239.00	-19.2	28,958	-0.07%
2019/03/14	4	235.38	1	239.00	234.50	3	28,816	0.01%
2019/03/13	1	236.00	6	236.42	237.00	-5	29,199	-0.02%
2019/03/12	0	0.00	6	235.42	235.50	-6	29,571	-0.02%
2019/03/11	2	229.00	1	230.50	230.50	1	29,841	0.00%
2019/03/08	6	229.67	0	0.00	230.00	6	30,210	0.02%
2019/03/06	6	233.92	0	0.00	234.00	6	31,226	0.02%
2019/03/05	4	233.75	2	233.00	233.00	2	31,294	0.01%
2019/03/04	7	236.71	1	235.00	235.50	6	31,360	0.02%
2019/02/27	4	237.88	2	239.00	239.00	2	31,209	0.01%
2019/02/26	2	238.00	2	238.25	239.50	0	30,872	0.00%
2019/02/25	4	238.13	6	238.33	238.00	-2	30,829	-0.01%
2019/02/22	4	235.63	1	236.50	236.50	3	31,016	0.01%
2019/02/21	4	235.75	5	235.60	236.50	-1	31,342	0.00%
2019/02/20	1	234.50	24	232.42	234.50	-23	31,595	-0.07%
2019/02/19	4	229.25	2	229.00	229.00	2	31,867	0.01%
2019/02/18	12	230.00	9	229.83	230.00	3	31,959	0.01%
2019/02/15	1	227.50	3	228.50	227.00	-2	32,010	-0.01%
2019/02/14	3.1	227.00	4	228.50	227.00	-0.9	32,239	0.00%
2019/02/13	8.1	229.80	9	229.67	229.00	-0.9	32,233	0.00%
2019/02/12	0	0.00	8	229.81	230.00	-8	32,143	-0.02%
2019/02/11	0	0.00	19	228.26	228.00	-19	32,066	-0.06%
2019/01/30	7	220.50	3	220.67	221.00	4	31,335	0.01%
2019/01/29	8	222.50	1	222.50	222.50	7	31,098	0.02%
2019/01/28	14	228.57	12	229.46	229.00	2	30,837	0.01%
2019/01/25	3	226.00	10	226.15	226.00	-7	30,916	-0.02%
2019/01/24	5	222.10	2	222.25	222.50	3	30,838	0.01%
2019/01/23	1	220.50	0	0.00	220.50	1	31,354	0.00%
2019/01/22	0	0.00	2	222.75	223.00	-2	31,557	-0.01%
2019/01/21	6	222.42	12	221.29	221.00	-6	31,383	-0.02%
2019/01/18	6	218.92	3.2	219.03	218.50	2.8	31,533	0.01%
2019/01/17	5	218.50	4	220.25	220.50	1	31,964	0.00%
2019/01/16	5	218.60	0	0.00	217.50	5	32,350	0.02%
2019/01/15	3	215.83	5	218.80	221.00	-2	32,413	-0.01%
2019/01/14	3	218.33	1	218.50	218.50	2	32,253	0.01%
2019/01/11	0	0.00	25	219.92	220.50	-25	32,432	-0.08%
2019/01/10	2	215.50	2	215.50	216.00	0	32,392	0.00%
2019/01/09	0	0.00	15	215.10	215.50	-15	32,755	-0.05%
2019/01/08	3	211.50	2	212.00	211.00	1	32,614	0.00%
2019/01/07	0	0.00	11	212.55	213.00	-11	32,940	-0.03%
2019/01/04	33	208.88	8	210.44	208.00	25	33,136	0.08%
2019/01/03	16	214.94	3	216.83	215.50	13	33,613	0.04%
2019/01/02	26	222.17	1	221.00	219.50	25	33,526	0.07%
2018/12/28	2	224.25	15	224.57	225.50	-13	33,826	-0.04%
2018/12/27	1	222.00	14	222.86	223.00	-13	34,005	-0.04%
2018/12/26	8	216.81	0	0.00	216.50	8	34,253	0.02%
2018/12/25	1	216.00	3	217.83	217.50	-2	34,399	-0.01%
2018/12/24	5	220.00	0	0.00	220.00	5	34,716	0.01%
2018/12/22	5	220.70	1	221.50	221.50	4	34,704	0.01%
2018/12/21	5	220.20	4.6	222.42	223.50	0.4	35,278	0.00%
2018/12/20	8	221.00	1	221.50	221.00	7	35,193	0.02%
2018/12/19	1	223.50	9	225.00	225.50	-8	35,022	-0.02%
2018/12/18	1	220.50	1	221.00	222.50	0	35,038	0.00%
2018/12/17	0	0.00	11	223.73	223.50	-11	35,117	-0.03%
2018/12/14	9	220.94	1	221.50	222.50	8	35,295	0.02%
2018/12/13	1	226.00	51	225.99	226.00	-50	35,638	-0.14%
2018/12/12	1	223.50	11	225.27	226.50	-10	35,669	-0.03%
2018/12/11	0	0.00	3	222.17	222.50	-3	35,640	-0.01%
2018/12/10	4.2	218.93	1	219.00	219.00	3.2	35,815	0.01%
2018/12/07	2	223.00	3	221.50	221.00	-1	36,117	0.00%
2018/12/06	14	220.25	0	0.00	220.00	14	36,331	0.04%
2018/12/05	11	226.18	2	226.00	226.00	9	36,233	0.02%
2018/12/04	3	232.50	3	234.17	234.00	0	36,215	0.00%
2018/12/03	1	235.00	21.2	232.89	235.00	-20.2	36,196	-0.06%
2018/11/30	11.2	227.40	4	228.25	225.50	7.2	36,035	0.02%
2018/11/29	1	231.00	13	230.58	229.00	-12	35,850	-0.03%
2018/11/28	52	223.54	18	224.06	226.50	34	35,682	0.10%
2018/11/27	1	220.50	1	223.00	224.00	0	35,720	0.00%
2018/11/26	0	0.00	8	222.94	223.00	-8	36,427	-0.02%
2018/11/23	4	218.88	1	218.50	218.50	3	36,731	0.01%
2018/11/22	5	220.50	5	221.00	219.00	0	37,430	0.00%
2018/11/21	20	217.73	7	218.79	219.00	13	37,676	0.03%
2018/11/20	11	218.50	2	220.25	218.00	9	37,341	0.02%
2018/11/19	11	222.18	8	222.31	222.00	3	36,906	0.01%
2018/11/16	17	226.41	0	0.00	226.00	17	36,377	0.05%
2018/11/14	1	229.50	2	230.00	228.50	-1	35,673	0.00%
2018/11/13	1	226.00	2	227.00	227.50	-1	35,623	0.00%
2018/11/12	0	0.00	2	234.00	231.50	-2	35,349	-0.01%
2018/11/09	3	232.00	0	0.00	231.00	3	35,281	0.01%
2018/11/08	0	0.00	2	236.50	236.50	-2	35,214	-0.01%
2018/11/07	1	234.50	0	0.00	234.00	1	35,094	0.00%
2018/11/06	4	233.88	4	234.13	234.50	0	34,818	0.00%
2018/11/05	1	233.50	2	233.75	235.00	-1	34,578	0.00%
2018/11/02	1	236.50	11	236.09	236.50	-10	34,406	-0.03%
2018/11/01	3	233.50	17	235.35	235.50	-14	34,300	-0.04%
2018/10/31	7	229.71	11	229.86	234.00	-4	34,006	-0.01%
2018/10/30	2	224.00	3	223.50	223.00	-1	33,423	0.00%
2018/10/29	1	222.50	1	222.02	222.50	0	33,362	0.00%
2018/10/26	6	220.00	5	221.20	221.00	1	33,434	0.00%
2018/10/25	22	219.89	37	219.72	219.50	-15	33,290	-0.05%
2018/10/24	6	229.25	7	228.64	229.50	-1	32,503	0.00%
2018/10/23	19	231.87	2	231.50	230.00	17	32,145	0.05%
2018/10/22	5	234.60	7	237.50	237.00	-2	32,051	-0.01%
2018/10/19	12	234.08	5	234.71	236.00	7	32,078	0.02%
2018/10/18	6.4	237.11	12.1	237.00	236.50	-5.7	31,964	-0.02%
2018/10/17	4	239.25	18	241.44	238.50	-14	31,994	-0.04%
2018/10/16	5	231.40	15.1	235.24	237.00	-10.1	32,157	-0.03%
2018/10/15	16	231.38	1	231.50	230.50	15	33,254	0.05%
2018/10/12	11	231.23	8	232.56	237.00	3	33,283	0.01%
2018/10/11	35	230.67	11	230.14	227.50	24	33,261	0.07%
2018/10/09	4	243.63	3	244.18	244.00	1	32,062	0.00%
2018/10/08	11	244.05	6	243.08	243.50	5	31,849	0.02%
2018/10/05	11	249.64	15	250.33	250.00	-4	31,508	-0.01%
2018/10/04	16	254.88	1	254.08	254.00	15	31,236	0.05%
2018/10/03	3	258.00	4	259.01	260.00	-1	30,961	0.00%
2018/10/02	25	258.16	1	258.00	257.50	24	30,877	0.08%
2018/10/01	3	261.67	6.9	263.22	263.00	-3.9	30,924	-0.01%
2018/09/28	17	261.41	2	264.00	262.50	15	31,075	0.05%
2018/09/27	2	263.77	11	265.05	265.00	-9	30,719	-0.03%
2018/09/26	4.1	261.52	3	262.83	263.50	1.1	30,334	0.00%
2018/09/25	1	263.00	10.1	261.96	263.50	-9.1	30,398	-0.03%
2018/09/21	0	261.00	6.1	261.00	261.50	-6	30,551	-0.02%
2018/09/20	5	259.10	3	259.34	260.00	2	30,582	0.01%
2018/09/19	4	258.13	8	259.00	258.00	-4	30,735	-0.01%
2018/09/18	6	255.34	1	255.00	254.50	5	30,430	0.02%
2018/09/17	8	258.01	2	258.27	258.00	6	30,582	0.02%
2018/09/14	6	259.17	11.3	259.27	261.00	-5.3	30,987	-0.02%
2018/09/13	25	255.60	1	258.00	255.00	24	31,093	0.08%
2018/09/12	5	260.40	2	261.50	260.50	3	31,010	0.01%
2018/09/11	12.1	259.00	3	263.50	260.00	9.1	31,058	0.03%
2018/09/10	8	264.13	5.1	264.30	264.50	2.9	31,505	0.01%
2018/09/07	0	263.00	6	263.08	264.00	-6	31,635	-0.02%
2018/09/06	3	261.99	3	262.83	261.00	0	31,607	0.00%
2018/09/05	3	262.67	22.1	262.84	264.00	-19.1	31,614	-0.06%
2018/09/04	4	257.75	2	257.00	257.50	2	31,370	0.01%
2018/09/03	4	258.99	5	258.00	257.00	-1	31,166	0.00%
2018/08/31	15	256.37	3	256.00	256.00	12	31,124	0.04%
2018/08/30	7	264.21	9.1	263.98	263.50	-2.1	30,395	-0.01%
2018/08/29	4	254.88	16	255.94	259.00	-12	30,087	-0.04%
2018/08/28	2	249.25	8	249.44	249.50	-6	29,601	-0.02%
2018/08/27	0	0.00	5	245.90	245.00	-5	29,510	-0.02%
2018/08/24	0	0.00	2.7	244.06	243.50	-2.7	29,809	-0.01%
2018/08/23	0	0.00	0.2	244.00	244.50	-0.2	31,180	0.00%
2018/08/22	1	241.00	1	242.00	242.00	0	31,761	0.00%
2018/08/21	1	240.00	1	241.00	241.00	0	31,896	0.00%
2018/08/20	1	239.00	5	239.10	239.50	-4	31,991	-0.01%
2018/08/17	6	239.58	0	0.00	239.50	6	31,983	0.02%
2018/08/16	6	239.50	2	239.00	239.00	4	31,902	0.01%
2018/08/15	1	239.50	2	243.00	241.50	-1	32,029	0.00%
2018/08/14	1	243.50	2	243.50	243.50	-1	32,095	0.00%
2018/08/13	5	240.50	2.2	239.69	240.50	2.8	32,080	0.01%
2018/08/10	1	245.00	0	0.00	245.00	1	32,252	0.00%
2018/08/09	0	0.00	5	247.70	247.00	-5	32,450	-0.02%
2018/08/08	1	244.50	9	247.00	247.50	-8	32,444	-0.02%
2018/08/07	2	242.50	0	0.00	241.50	2	32,435	0.01%
2018/08/06	2	245.00	3	245.50	245.50	-1	32,428	0.00%
2018/08/03	1	245.00	3	247.00	247.00	-2	32,568	-0.01%
2018/08/02	3	245.83	0	0.00	244.50	3	32,607	0.01%
2018/08/01	3	247.83	3	247.83	248.00	0	32,821	0.00%
2018/07/31	1	243.00	4	245.50	246.00	-3	32,997	-0.01%
2018/07/30	0	0.00	5	245.10	245.50	-5	32,923	-0.02%
2018/07/27	0	0.00	7.4	243.50	244.50	-7.4	33,017	-0.02%
2018/07/26	6	241.25	0	0.00	241.00	6	33,123	0.02%
2018/07/25	2	239.00	3	240.83	240.50	-1	33,250	0.00%
2018/07/24	30	241.00	2	241.00	241.00	28	33,366	0.08%
2018/07/23	1	240.50	27	240.91	241.00	-26	33,482	-0.08%
2018/07/20	1	235.00	63	234.89	237.50	-62	33,414	-0.19%
2018/07/19	5	224.90	16	226.19	224.50	-11	32,463	-0.03%
2018/07/18	3	222.33	3	223.50	223.00	0	32,412	0.00%
2018/07/17	3	221.50	0	0.00	221.50	3	32,829	0.01%
2018/07/16	1	224.50	1	224.50	223.50	0	34,591	0.00%
2018/07/13	2	223.75	6	224.00	224.50	-4	34,853	-0.01%
2018/07/12	0	0.00	1	221.00	220.50	-1	35,054	0.00%
2018/07/11	3	218.50	5	219.00	220.00	-2	35,369	-0.01%
2018/07/10	2	222.50	10	222.90	222.00	-8	35,343	-0.02%
2018/07/09	1	222.00	41	221.12	221.50	-40	35,335	-0.11%
2018/07/06	0	0.00	9	216.44	217.00	-9	34,988	-0.03%
2018/07/05	3	213.83	0	0.00	214.50	3	34,825	0.01%
2018/07/04	0	0.00	6	216.50	216.00	-6	34,940	-0.02%
2018/07/03	1	214.00	2	215.75	214.50	-1	35,262	0.00%
2018/07/02	1	215.50	4.1	216.36	214.00	-3.1	35,380	-0.01%
2018/06/29	8	213.56	10	215.40	216.50	-2	35,116	-0.01%
2018/06/28	13	210.96	4	212.25	212.00	9	34,561	0.03%
2018/06/27	14	213.54	0	0.00	213.00	14	34,197	0.04%
2018/06/26	23	214.43	8	214.06	214.50	15	34,118	0.04%
2018/06/25	23	218.98	10	220.10	218.00	13	33,893	0.04%
2018/06/22	33	225.92	5	226.40	227.50	28	33,591	0.08%
2018/06/21	7	226.79	3	227.00	226.50	4	33,470	0.01%
2018/06/20	10	224.45	2	226.75	226.00	8	33,799	0.02%
2018/06/19	12	224.63	1	225.50	225.00	11	33,570	0.03%
2018/06/15	3	225.17	11	228.45	231.00	-8	33,033	-0.02%
2018/06/14	9	228.17	2.6	227.42	226.50	6.4	32,572	0.02%
2018/06/13	1	228.50	11	231.14	232.00	-10	32,313	-0.03%
2018/06/12	4	225.13	4	228.25	229.00	0	32,759	0.00%
2018/06/11	1	225.50	0	0.00	226.00	1	32,578	0.00%
2018/06/08	3	226.50	0	0.00	227.00	3	32,607	0.01%
2018/06/07	2	229.75	1	230.00	230.00	1	32,765	0.00%
2018/06/06	3	229.67	7	229.86	230.00	-4	32,750	-0.01%
2018/06/05	4	227.63	13	228.42	229.00	-9	32,574	-0.03%
2018/06/04	2	227.75	12	228.63	229.00	-10	32,455	-0.03%
2018/06/01	1	226.00	1	225.50	224.00	0	32,440	0.00%
2018/05/31	4	221.13	3	221.67	224.00	1	32,409	0.00%
2018/05/30	16	221.28	19	221.03	221.00	-3	31,255	-0.01%
2018/05/29	6.1	224.11	2	225.00	225.00	4.1	31,011	0.01%
2018/05/28	2.1	227.05	1	226.50	227.00	1.1	31,243	0.00%
2018/05/25	0.8	229.00	0	0.00	228.50	0.8	31,628	0.00%
2018/05/24	1	228.50	1	229.50	229.00	0	31,951	0.00%
2018/05/23	2	229.00	0	0.00	228.50	2	32,176	0.01%
2018/05/22	1	230.00	3	230.83	229.00	-2	32,384	-0.01%
2018/05/21	0.1	229.00	5.2	229.19	229.00	-5.1	33,201	-0.02%
2018/05/18	8	224.56	2	227.00	223.50	6	33,520	0.02%
2018/05/17	4	228.75	1.3	229.11	226.50	2.7	34,144	0.01%
2018/05/16	2	229.25	2	230.50	230.50	0	34,198	0.00%
2018/05/15	1	230.00	3	231.67	230.50	-2	35,284	-0.01%
2018/05/14	1	233.50	0	0.00	233.00	1	36,592	0.00%
2018/05/11	1	232.50	10	232.55	233.00	-9	36,958	-0.02%
2018/05/10	3	230.00	2	230.00	229.50	1	36,874	0.00%
2018/05/09	1.4	230.00	2	229.75	229.50	-0.6	36,923	0.00%
2018/05/08	1	227.50	11	226.82	228.00	-10	37,064	-0.03%
2018/05/07	3	223.17	1	224.50	223.50	2	37,006	0.01%
2018/05/04	2.1	221.36	2	223.00	223.00	0.1	37,110	0.00%
2018/05/03	1	220.50	5	221.00	220.50	-4	37,294	-0.01%
2018/05/02	6	223.83	1	226.00	223.00	5	37,478	0.01%
2018/04/30	3	227.00	12	224.54	227.00	-9	37,532	-0.02%
2018/04/27	4.2	222.36	4	222.00	223.50	0.2	37,613	0.00%
2018/04/26	5.1	222.12	5	223.20	222.00	0.1	37,760	0.00%
2018/04/25	19	225.34	2	225.25	225.00	17	37,796	0.04%
2018/04/24	7	226.36	13	227.00	227.00	-6	37,849	-0.02%
2018/04/23	15	226.33	6.3	226.57	226.50	8.7	37,800	0.02%
2018/04/20	64	229.63	20	229.73	229.00	44	36,980	0.12%
2018/04/19	1	241.50	9	243.83	244.50	-8	35,299	-0.02%
2018/04/18	5	238.50	2	239.25	238.00	3	35,126	0.01%
2018/04/17	16	238.91	2	238.25	238.00	14	34,926	0.04%
2018/04/16	11	243.36	0	0.00	243.50	11	34,607	0.03%
2018/04/13	3	244.83	0	0.00	244.50	3	34,619	0.01%
2018/04/12	2	245.00	3	245.50	245.00	-1	34,627	0.00%
2018/04/11	1	247.50	0	0.00	248.00	1	34,661	0.00%
2018/04/10	3	247.00	9	248.06	245.50	-6	34,785	-0.02%
2018/04/09	5.1	244.04	2	247.00	245.00	3.1	34,854	0.01%
2018/04/03	2	243.00	4	243.63	244.00	-2	34,577	-0.01%
2018/04/02	1.1	248.36	0	0.00	246.50	1.1	34,396	0.00%
2018/03/31	1	248.00	1	248.00	247.50	0	34,507	0.00%
2018/03/30	3	248.17	3	248.67	246.00	0	34,655	0.00%
2018/03/29	3	243.33	2	244.50	244.00	1	34,601	0.00%
2018/03/28	17.3	245.35	5	246.01	245.00	12.3	34,075	0.04%
2018/03/27	1	249.50	6	249.42	251.00	-5	33,899	-0.01%
2018/03/26	15	241.87	1	243.00	243.50	14	33,692	0.04%
2018/03/23	15	245.00	101	245.00	245.00	-86	33,514	-0.26%	大賣/
2018/03/22	3	250.33	1	253.00	251.50	2	33,070	0.01%
2018/03/21	3	252.50	0	0.00	252.50	3	32,862	0.01%
2018/03/20	0	0.00	0.1	253.00	253.00	-0.1	33,090	0.00%
2018/03/16	11	250.77	4	252.38	255.00	7	32,954	0.02%
2018/03/15	1	255.00	0	0.00	255.00	1	32,269	0.00%
2018/03/14	3	256.50	2	256.25	257.00	1	32,291	0.00%
2018/03/13	1	259.00	6	257.08	259.00	-5	32,532	-0.02%
2018/03/12	0	0.00	14	254.07	254.00	-14	32,664	-0.04%
2018/03/09	50	249.50	3	250.33	250.50	47	32,824	0.14%
2018/03/08	1	249.50	9	251.06	249.50	-8	32,997	-0.02%
2018/03/07	3	247.50	0	0.00	247.00	3	33,036	0.01%
2018/03/06	3	248.00	10	248.00	250.00	-7	33,170	-0.02%
2018/03/05	0.1	242.00	3.1	241.52	241.50	-3	34,461	-0.01%
2018/03/02	58	239.90	7	239.36	240.00	51	34,446	0.15%
2018/03/01	8	243.13	1	243.00	243.00	7	34,659	0.02%
2018/02/27	2	249.25	2	246.00	246.00	0	34,534	0.00%
2018/02/26	4	246.88	5	246.30	246.50	-1	34,040	0.00%
2018/02/23	4.1	243.90	11	244.00	245.00	-6.9	33,597	-0.02%
2018/02/22	7	240.64	3	240.00	239.50	4	33,593	0.01%
2018/02/21	2	243.00	3	243.17	242.50	-1	33,281	0.00%
2018/02/12	2	236.50	5	235.90	236.50	-3	32,361	-0.01%
2018/02/09	12	230.08	4	231.13	232.50	8	32,079	0.02%
2018/02/08	7	239.21	1	239.50	238.50	6	31,259	0.02%
2018/02/07	12	241.17	17	242.79	240.00	-5	31,221	-0.02%
2018/02/06	49	239.61	4.2	240.26	239.00	44.8	30,169	0.15%
2018/02/05	13	252.04	5	251.70	253.00	8	28,665	0.03%
2018/02/02	1	256.50	1	258.00	259.50	0	28,141	0.00%
2018/02/01	2	260.00	6	259.42	259.50	-4	28,051	-0.01%
2018/01/31	4	253.88	3.3	255.00	255.00	0.7	27,779	0.00%
2018/01/30	5	253.50	0	0.00	253.00	5	27,379	0.02%
2018/01/29	8	257.75	0	0.00	258.50	8	27,115	0.03%
2018/01/26	12	255.04	5	254.80	255.00	7	26,890	0.03%
2018/01/25	7	259.43	3	259.50	258.00	4	26,495	0.02%
2018/01/24	14	259.00	8	259.81	258.00	6	26,090	0.02%
2018/01/23	12.1	264.42	8	264.19	266.00	4.1	25,771	0.02%
2018/01/22	4	260.38	57	260.08	261.50	-53	25,676	-0.21%
2018/01/19	5	254.50	25.7	253.40	255.50	-20.7	25,252	-0.08%
2018/01/18	1	246.00	74	248.26	248.50	-73	24,628	-0.30%
2018/01/17	0	0.00	13	242.00	242.00	-13	24,080	-0.05%
2018/01/16	0	0.00	2	239.25	240.50	-2	23,694	-0.01%
2018/01/15	1	239.00	3	239.00	240.00	-2	23,596	-0.01%
2018/01/12	52	236.93	2	237.25	237.00	50	23,548	0.21%
2018/01/11	55	233.55	2	234.50	235.00	53	23,580	0.22%
2018/01/10	2	238.00	2	240.00	236.50	0	23,554	0.00%
2018/01/09	1	241.00	2	240.00	242.00	-1	23,454	0.00%
2018/01/08	0	0.00	8	241.88	242.00	-8	23,468	-0.03%
2018/01/05	1	240.00	0	0.00	240.00	1	23,517	0.00%
2018/01/04	1	237.00	7.7	238.37	239.50	-6.7	23,848	-0.03%
2018/01/03	2	237.50	18	237.14	237.00	-16	24,422	-0.07%
2018/01/02	0.1	232.00	2	232.25	232.50	-1.9	24,194	-0.01%