台積電 (2330)-台新-左楠券商分點個股進出

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
790
漲跌
▼5
漲幅
-0.63%
成交量
38,988張
產業
上市半導體類股
9597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－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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
2024/04/30	2.2	792.73	26.3	799.72	790.00	-24.1	42,664	-0.06%
2024/04/29	2.1	792.00	9.1	792.13	795.00	-7	42,697	-0.02%
2024/04/26	4.5	786.17	30.7	786.65	782.00	-26.1	43,335	-0.06%
2024/04/25	23.6	767.91	3	768.33	766.00	20.6	45,474	0.05%
2024/04/24	19.9	779.08	40.4	778.99	783.00	-20.5	45,451	-0.05%
2024/04/23	29.4	756.35	8	755.13	754.00	21.4	45,504	0.05%
2024/04/22	17.4	748.62	7.8	745.21	742.00	9.6	45,451	0.02%
2024/04/19	129.1	758.77	22.8	757.61	750.00	106.3	45,029	0.24%	大買/鉅額交易
2024/04/18	28.5	802.94	10.5	804.89	804.00	17.9	43,123	0.04%
2024/04/17	21.4	800.17	12.7	801.58	804.00	8.7	42,797	0.02%
2024/04/16	51	790.21	19.5	797.08	788.00	31.5	42,440	0.07%
2024/04/15	20.9	807.59	6.3	807.87	806.00	14.6	41,990	0.03%
2024/04/12	4	821.30	11.9	820.12	818.00	-7.9	41,638	-0.02%
2024/04/11	6.5	815.07	7.1	815.47	820.00	-0.6	41,415	0.00%
2024/04/10	9.8	814.91	12.1	811.72	815.00	-2.4	41,251	-0.01%
2024/04/09	3.4	810.39	43.7	810.94	819.00	-40.3	41,412	-0.10%
2024/04/08	3.1	786.61	5.5	789.20	783.00	-2.4	40,900	-0.01%
2024/04/03	7.6	780.71	3.5	781.36	780.00	4.2	40,670	0.01%
2024/04/02	2.5	786.39	31.1	786.86	790.00	-28.6	40,580	-0.07%
2024/04/01	8.2	773.40	9	773.56	770.00	-0.8	40,503	0.00%
2024/03/29	14.6	777.95	17.2	774.04	779.00	-2.6	40,421	-0.01%
2024/03/28	19	771.47	12.9	770.52	769.00	6.2	40,274	0.02%
2024/03/27	4.1	779.83	3.8	780.46	779.00	0.4	40,132	0.00%
2024/03/26	4.3	781.98	5.7	787.51	782.00	-1.4	40,235	0.00%
2024/03/25	2.7	781.70	6	781.42	780.00	-3.2	40,186	-0.01%
2024/03/22	10.5	779.39	12.5	777.97	785.00	-2	40,326	-0.01%
2024/03/21	6.3	778.82	23.1	778.29	784.00	-16.8	40,250	-0.04%
2024/03/20	10.9	757.74	2.2	762.78	758.00	8.7	40,390	0.02%
2024/03/19	15	760.74	1.4	761.14	762.00	13.7	40,358	0.03%
2024/03/18	15	760.84	6.4	763.19	764.00	8.6	40,239	0.02%
2024/03/15	27	766.39	17.8	766.09	753.00	9.1	40,003	0.02%
2024/03/14	2.8	779.52	20.6	775.69	784.00	-17.8	39,238	-0.05%
2024/03/13	23.3	779.01	6.8	782.38	779.00	16.5	39,097	0.04%
2024/03/12	14.9	761.83	5.8	761.84	770.00	9	38,832	0.02%
2024/03/11	25.9	768.77	5.2	768.10	766.00	20.7	38,223	0.05%
2024/03/08	43.5	787.53	26	785.63	784.00	17.5	37,515	0.05%
2024/03/07	14.9	761.96	44.3	762.16	760.00	-29.4	36,513	-0.08%
2024/03/06	3	723.52	9.6	731.90	735.00	-6.7	35,786	-0.02%
2024/03/05	7.8	734.03	33.5	736.29	730.00	-25.7	35,845	-0.07%
2024/03/04	12.7	716.96	102.4	719.14	725.00	-89.6	35,187	-0.25%	大賣/
2024/03/01	16.8	690.58	0.4	691.90	689.00	16.5	34,147	0.05%
2024/02/29	7.1	689.47	9.1	691.34	690.00	-2	34,066	-0.01%
2024/02/27	2.4	696.84	2.1	695.57	698.00	0.3	33,328	0.00%
2024/02/26	13.3	697.16	3.6	697.02	698.00	9.7	33,020	0.03%
2024/02/23	6.3	699.01	14.1	699.53	697.00	-7.8	32,906	-0.02%
2024/02/22	6.1	690.51	8.7	691.71	692.00	-2.6	32,731	-0.01%
2024/02/21	11.7	680.38	4.2	679.58	681.00	7.5	32,546	0.02%
2024/02/20	6.3	685.10	5.3	679.43	687.00	1	32,404	0.00%
2024/02/19	9.8	679.61	4.7	680.00	678.00	5	32,373	0.02%
2024/02/16	38.9	691.08	17.1	687.33	683.00	21.8	32,637	0.07%
2024/02/15	15.2	697.60	72.9	700.17	697.00	-57.8	32,260	-0.18%
2024/02/05	6.3	643.82	24.5	644.04	646.00	-18.3	31,111	-0.06%
2024/02/02	2.3	631.00	4.4	631.66	635.00	-2	30,594	-0.01%
2024/02/01	15	621.17	13.1	624.24	628.00	1.9	30,374	0.01%
2024/01/31	14.2	629.77	1.4	628.18	628.00	12.7	29,881	0.04%
2024/01/30	3.8	645.70	2	644.35	642.00	1.8	29,440	0.01%
2024/01/29	6.3	645.80	6.3	645.87	648.00	0	29,324	0.00%
2024/01/26	0.2	642.31	20.7	643.55	644.00	-20.5	29,119	-0.07%
2024/01/25	2.3	640.34	43.4	638.41	642.00	-41	28,924	-0.14%
2024/01/24	0.1	627.53	9.5	628.52	627.00	-9.4	28,285	-0.03%
2024/01/23	1.2	627.39	13.3	626.60	628.00	-12.1	28,269	-0.04%
2024/01/22	9.3	627.04	20.3	626.83	626.00	-11	27,943	-0.04%
2024/01/19	16.3	620.54	220.2	621.29	626.00	-203.9	27,121	-0.75%	大賣/鉅額交易
2024/01/18	0	588.00	14.6	587.52	588.00	-14.6	24,908	-0.06%
2024/01/17	6.5	579.46	1.4	581.13	581.00	5.1	24,732	0.02%
2024/01/16	6.2	580.87	2.5	585.29	580.00	3.7	24,272	0.02%
2024/01/15	2	589.49	9.5	589.10	586.00	-7.5	24,197	-0.03%
2024/01/12	0.2	583.77	0.4	585.14	584.00	-0.1	24,611	0.00%
2024/01/11	0.3	585.18	15.1	586.37	586.00	-14.8	24,717	-0.06%
2024/01/10	0.3	583.14	9	585.22	584.00	-8.7	24,757	-0.04%
2024/01/09	0.9	585.59	18.2	586.45	586.00	-17.3	24,846	-0.07%
2024/01/08	5	583.00	13.5	582.95	583.00	-8.5	24,802	-0.03%
2024/01/05	16	575.83	2.1	576.00	576.00	13.9	25,025	0.06%
2024/01/04	2.4	577.81	0.1	579.00	580.00	2.3	25,291	0.01%
2024/01/03	48	579.17	3.2	578.13	578.00	44.8	25,813	0.17%
2024/01/02	6.4	589.53	8.5	592.25	593.00	-2.1	25,450	-0.01%
2023/12/29	11.1	591.36	4.5	592.26	593.00	6.7	25,432	0.03%
2023/12/28	4.3	591.00	19.1	591.62	593.00	-14.8	25,597	-0.06%
2023/12/27	4.2	588.00	31.4	589.65	592.00	-27.2	25,414	-0.11%
2023/12/26	0.2	583.81	18.2	585.07	586.00	-18	25,282	-0.07%
2023/12/25	0.3	581.99	4.5	582.67	581.00	-4.2	25,343	-0.02%
2023/12/22	0.2	580.00	5.2	580.78	582.00	-5	25,464	-0.02%
2023/12/21	15.1	576.19	2.2	577.00	577.00	12.8	25,591	0.05%
2023/12/20	2.4	584.96	6.1	585.33	585.00	-3.7	25,461	-0.01%
2023/12/19	2.3	585.78	6.2	585.39	585.00	-3.9	25,310	-0.02%
2023/12/18	1.7	579.98	5.7	583.21	585.00	-4.1	25,370	-0.02%
2023/12/15	2.5	584.52	31.6	584.98	585.00	-29.1	25,345	-0.11%
2023/12/14	3.7	579.70	27	580.42	582.00	-23.3	24,755	-0.09%
2023/12/13	9.9	577.11	1.3	577.23	577.00	8.6	24,710	0.03%
2023/12/12	4.2	577.00	9.1	579.44	578.00	-4.9	25,035	-0.02%
2023/12/11	2.5	572.09	0.2	572.31	574.00	2.3	24,831	0.01%
2023/12/08	2.2	575.56	14.5	576.19	570.00	-12.3	24,645	-0.05%
2023/12/07	6.7	567.60	0	567.00	566.00	6.7	24,353	0.03%
2023/12/06	2	570.88	5.7	572.62	570.00	-3.8	24,250	-0.02%
2023/12/05	8.3	567.81	1.8	570.12	570.00	6.5	24,146	0.03%
2023/12/04	5.1	574.39	3.9	573.44	574.00	1.2	24,120	0.00%
2023/12/01	1.3	577.74	4.4	578.57	579.00	-3.1	23,907	-0.01%
2023/11/30	5.3	572.43	0	573.86	577.00	5.3	23,643	0.02%
2023/11/29	5	572.18	7.2	571.66	574.00	-2.1	23,015	-0.01%
2023/11/28	3.4	571.24	3.5	573.95	575.00	-0.1	22,828	0.00%
2023/11/27	22.9	569.79	6.8	570.10	568.00	16.1	23,063	0.07%
2023/11/24	8.5	574.91	0.9	575.40	575.00	7.6	23,006	0.03%
2023/11/23	4.1	576.23	3.2	576.95	578.00	0.9	23,014	0.00%
2023/11/22	20.9	575.48	2.1	577.35	577.00	18.8	22,923	0.08%
2023/11/21	6.7	582.73	22.4	583.95	585.00	-15.7	22,959	-0.07%
2023/11/20	7.7	576.50	6.2	577.14	577.00	1.6	22,748	0.01%
2023/11/17	7.2	580.43	4.1	581.83	580.00	3.1	22,725	0.01%
2023/11/16	0.3	579.98	19.6	581.34	583.00	-19.3	22,602	-0.09%
2023/11/15	2.8	578.77	48.7	580.33	581.00	-46	22,408	-0.21%
2023/11/14	3.2	575.14	14.8	574.09	572.00	-11.7	21,864	-0.05%
2023/11/13	4.3	571.01	35.3	574.49	571.00	-30.9	21,885	-0.14%
2023/11/10	1.2	558.45	10.5	556.44	557.00	-9.4	21,625	-0.04%
2023/11/09	0.6	554.27	6.1	554.69	557.00	-5.5	21,644	-0.03%
2023/11/08	4.2	555.92	8.3	555.44	556.00	-4	21,773	-0.02%
2023/11/07	0.1	553.00	7	553.84	555.00	-6.9	21,811	-0.03%
2023/11/06	4.4	554.75	19.8	554.46	550.00	-15.4	21,863	-0.07%
2023/11/03	6.2	546.68	5.5	547.53	549.00	0.7	21,616	0.00%
2023/11/02	3.3	539.52	22.2	542.96	547.00	-19	21,676	-0.09%
2023/11/01	1.8	529.42	0.3	530.04	528.00	1.5	21,426	0.01%
2023/10/31	5.1	528.74	1.2	528.09	529.00	3.9	21,637	0.02%
2023/10/30	7.7	531.20	0.4	532.66	532.00	7.3	21,635	0.03%
2023/10/27	8.7	533.40	3.7	533.51	533.00	5	21,549	0.02%
2023/10/26	18	532.22	1.5	531.80	531.00	16.5	21,691	0.08%
2023/10/25	1.2	549.30	3.1	549.55	544.00	-1.9	21,530	-0.01%
2023/10/24	1.4	543.16	0.8	544.87	544.00	0.6	21,458	0.00%
2023/10/23	7.8	544.95	4	548.25	544.00	3.8	21,430	0.02%
2023/10/20	4.1	549.77	19.2	552.22	556.00	-15.1	21,377	-0.07%
2023/10/19	0.2	543.67	4.1	545.48	546.00	-4	21,032	-0.02%
2023/10/18	5.9	545.27	1	544.94	540.00	4.9	21,428	0.02%
2023/10/17	0.1	550.00	16.9	551.38	551.00	-16.8	21,240	-0.08%
2023/10/16	5.2	543.21	1.1	544.82	545.00	4.1	21,309	0.02%
2023/10/13	0.1	550.00	22	551.60	553.00	-21.9	21,326	-0.10%
2023/10/12	1.4	548.78	18.9	548.38	550.00	-17.6	21,037	-0.08%
2023/10/11	7.4	542.24	22.9	542.27	544.00	-15.5	20,854	-0.07%
2023/10/06	0	0.00	9.2	531.78	532.00	-9.2	20,500	-0.04%
2023/10/05	1.4	526.88	3.1	527.70	528.00	-1.7	20,505	-0.01%
2023/10/04	9.7	520.46	0.1	522.00	520.00	9.6	20,386	0.05%
2023/10/03	2.7	529.37	4.2	531.76	529.00	-1.5	20,221	-0.01%
2023/10/02	3.4	532.03	4.6	531.32	533.00	-1.3	20,293	-0.01%
2023/09/28	5.5	521.55	1.3	524.48	523.00	4.2	20,345	0.02%
2023/09/27	4.4	518.03	3.1	518.13	522.00	1.3	20,265	0.01%
2023/09/26	21.3	520.46	1	519.00	519.00	20.3	20,271	0.10%
2023/09/25	6.6	525.89	1.6	525.43	525.00	5	20,079	0.03%
2023/09/22	25.1	523.36	6	523.17	522.00	19.1	20,171	0.09%
2023/09/21	28.2	528.08	4.2	529.68	527.00	24	19,970	0.12%
2023/09/20	20.1	536.29	2.3	535.71	535.00	17.9	19,742	0.09%
2023/09/19	32.4	538.87	1	541.99	538.00	31.4	19,690	0.16%
2023/09/18	25.8	544.11	3	542.33	540.00	22.8	19,827	0.11%
2023/09/15	5.7	548.96	9.1	554.60	558.00	-3.5	19,578	-0.02%
2023/09/14	4.2	546.54	5.2	547.57	550.00	-1.1	19,139	-0.01%
2023/09/13	2.3	542.12	4.3	546.54	541.00	-2	19,092	-0.01%
2023/09/12	5.7	538.34	4.1	540.03	544.00	1.7	19,458	0.01%
2023/09/11	9.8	537.39	1	536.00	536.00	8.8	19,647	0.04%
2023/09/08	10.5	537.35	0	542.00	539.00	10.5	19,796	0.05%
2023/09/07	15.1	544.48	0.1	544.09	542.00	15	20,476	0.07%
2023/09/06	2.5	551.22	1.5	554.20	550.00	1	20,571	0.01%
2023/09/05	2.2	551.60	3	551.33	552.00	-0.9	20,653	0.00%
2023/09/04	1.2	555.65	5	551.00	557.00	-3.9	20,834	-0.02%
2023/09/01	3.3	548.47	2	551.00	548.00	1.3	21,135	0.01%
2023/08/31	2	550.25	0.8	550.63	549.00	1.2	21,244	0.01%
2023/08/30	6.2	558.10	7.2	558.61	555.00	-1.1	20,850	-0.01%
2023/08/29	1.5	552.00	0.1	548.00	552.00	1.4	21,101	0.01%
2023/08/28	1.2	551.76	2.6	550.38	549.00	-1.4	21,334	-0.01%
2023/08/25	22.7	548.69	0.2	549.50	546.00	22.5	22,536	0.10%
2023/08/24	2.8	561.29	11	561.08	564.00	-8.3	22,803	-0.04%
2023/08/23	1.2	549.31	5.1	550.00	552.00	-3.9	23,325	-0.02%
2023/08/22	4.2	541.24	1.3	542.73	541.00	2.9	24,576	0.01%
2023/08/21	4.3	536.76	3.2	538.25	537.00	1.1	25,396	0.00%
2023/08/18	4.5	541.43	0.1	541.45	539.00	4.4	25,437	0.02%
2023/08/17	0.8	543.70	1.1	544.88	544.00	-0.3	25,471	0.00%
2023/08/16	8.1	538.63	4.7	539.45	542.00	3.4	25,376	0.01%
2023/08/15	5.4	541.88	3.2	543.94	542.00	2.2	25,440	0.01%
2023/08/14	8.9	540.06	2.5	539.50	541.00	6.4	25,923	0.02%
2023/08/11	13.4	549.04	0.2	554.76	546.00	13.2	26,265	0.05%
2023/08/10	5.8	551.72	0.1	552.83	551.00	5.7	26,324	0.02%
2023/08/09	5.8	555.04	2.5	554.64	554.00	3.3	26,248	0.01%
2023/08/08	7.7	552.62	2.1	552.98	552.00	5.6	26,315	0.02%
2023/08/07	2.6	558.89	4	561.00	558.00	-1.4	26,222	-0.01%
2023/08/04	9.5	555.15	3.2	555.00	554.00	6.3	26,296	0.02%
2023/08/02	9.9	560.66	1.1	560.24	561.00	8.8	26,129	0.03%
2023/08/01	0.5	566.43	2	566.50	567.00	-1.5	25,890	-0.01%
2023/07/31	5	562.48	0.4	565.29	565.00	4.6	25,744	0.02%
2023/07/28	2.6	566.89	1.2	571.91	567.00	1.5	25,560	0.01%
2023/07/27	1.1	569.95	3.1	569.01	569.00	-2	25,440	-0.01%
2023/07/26	7.5	566.01	0.1	567.25	566.00	7.5	25,492	0.03%
2023/07/25	3.2	561.56	5.7	566.03	569.00	-2.5	25,684	-0.01%
2023/07/24	10.5	559.51	5.8	558.79	558.00	4.8	25,850	0.02%
2023/07/21	33.2	560.26	5.3	560.09	560.00	28	25,950	0.11%
2023/07/20	7.4	580.80	1.2	579.18	579.00	6.3	25,786	0.02%
2023/07/19	12.3	581.92	5.1	584.40	581.00	7.3	25,816	0.03%
2023/07/18	10.9	585.45	15.7	581.14	581.00	-4.8	25,858	-0.02%
2023/07/17	0.6	588.27	5.8	588.09	591.00	-5.2	25,796	-0.02%
2023/07/14	6.3	588.96	29.1	589.63	591.00	-22.8	25,918	-0.09%
2023/07/13	6.1	587.33	18.7	587.39	585.00	-12.6	25,786	-0.05%
2023/07/12	3.2	574.37	3.1	576.28	578.00	0	25,606	0.00%
2023/07/11	9.5	573.59	6.2	574.10	577.00	3.3	25,648	0.01%
2023/07/10	3.6	566.01	1.1	570.76	565.00	2.5	25,775	0.01%
2023/07/07	8.1	566.02	1.2	568.17	565.00	6.9	25,865	0.03%
2023/07/06	28.4	569.81	8.1	567.88	565.00	20.3	25,930	0.08%
2023/07/05	2.2	581.82	2.1	585.86	582.00	0.1	25,578	0.00%
2023/07/04	7.4	582.51	8.9	583.66	585.00	-1.5	25,472	-0.01%
2023/07/03	2.5	577.88	2.6	579.56	579.00	-0.1	25,609	0.00%
2023/06/30	19.5	568.99	15.1	568.56	576.00	4.5	25,755	0.02%
2023/06/29	2.3	573.09	1	572.11	573.00	1.3	25,697	0.00%
2023/06/28	1.6	575.04	6.3	575.38	574.00	-4.7	25,703	-0.02%
2023/06/27	4.8	572.49	1.9	571.44	572.00	2.9	25,687	0.01%
2023/06/26	8.7	575.99	10.9	575.04	574.00	-2.2	25,597	-0.01%
2023/06/21	3.5	579.33	3.5	579.59	581.00	0	25,510	0.00%
2023/06/20	3	582.20	0.8	582.95	583.00	2.2	25,594	0.01%
2023/06/19	3.5	583.86	1.8	584.30	583.00	1.7	26,029	0.01%
2023/06/16	4.8	585.47	10.6	586.24	589.00	-5.8	26,095	-0.02%
2023/06/15	3	589.30	14	590.68	591.00	-10.9	25,657	-0.04%
2023/06/14	13.3	588.62	3.8	589.27	590.00	9.5	25,753	0.04%
2023/06/13	6.3	590.01	66	591.60	593.00	-59.8	25,726	-0.23%
2023/06/12	19.5	573.49	36.3	573.56	574.00	-16.9	25,178	-0.07%
2023/06/09	0.2	564.00	3.6	564.71	565.00	-3.4	25,079	-0.01%
2023/06/08	6.7	561.43	4.4	564.33	559.00	2.3	25,120	0.01%
2023/06/07	7.2	563.91	14.7	566.64	568.00	-7.5	25,136	-0.03%
2023/06/06	2.5	558.19	4.4	558.58	560.00	-1.9	25,036	-0.01%
2023/06/05	9.7	557.67	2.9	556.32	555.00	6.7	25,107	0.03%
2023/06/02	8.3	559.97	6.4	561.02	562.00	1.9	25,241	0.01%
2023/06/01	7	550.93	12.3	551.08	551.00	-5.3	25,103	-0.02%
2023/05/31	6	557.42	8.1	556.68	558.00	-2	25,083	-0.01%
2023/05/30	9.4	564.95	7.4	565.82	566.00	2.1	24,007	0.01%
2023/05/29	8.7	567.78	19.4	569.08	568.00	-10.7	23,997	-0.04%
2023/05/26	27.6	565.54	94.1	565.37	566.00	-66.5	23,782	-0.28%
2023/05/25	5.1	541.57	40.4	541.02	543.00	-35.3	22,609	-0.16%
2023/05/24	3.5	525.54	1.1	526.72	525.00	2.4	21,955	0.01%
2023/05/23	2.3	527.50	4.1	529.46	530.00	-1.8	21,862	-0.01%
2023/05/22	5.2	531.50	5.7	530.40	531.00	-0.5	21,870	0.00%
2023/05/19	1.2	532.56	42.9	531.56	532.00	-41.7	22,050	-0.19%
2023/05/18	7.2	531.07	29.3	529.72	530.00	-22.2	22,015	-0.10%
2023/05/17	2.3	516.18	18.4	515.05	519.00	-16.1	22,326	-0.07%
2023/05/16	0.2	504.60	10.6	505.48	505.00	-10.4	22,000	-0.05%
2023/05/15	2.5	496.10	1.2	498.00	495.50	1.3	22,027	0.01%
2023/05/12	7.4	501.06	4.4	499.66	496.00	3.1	22,278	0.01%
2023/05/11	7.4	501.06	4.4	499.66	499.00	3.1	22,285	0.01%
2023/05/10	4.8	500.95	2.2	502.36	503.00	2.6	22,646	0.01%
2023/05/09	0.1	509.00	8.6	507.34	510.00	-8.6	22,723	-0.04%
2023/05/08	0.3	503.66	2.4	506.49	504.00	-2.1	22,966	-0.01%
2023/05/05	0.5	500.41	0	500.00	500.00	0.5	23,305	0.00%
2023/05/04	1.7	498.40	0.3	498.98	498.00	1.4	23,897	0.01%
2023/05/03	4.3	496.46	2.1	497.51	496.00	2.3	24,239	0.01%
2023/05/02	1.3	500.06	1.4	500.49	501.00	-0.1	25,256	0.00%
2023/04/28	5.5	499.44	1.4	501.35	502.00	4.1	27,073	0.02%
2023/04/27	6.7	491.93	2.1	492.91	493.50	4.6	27,121	0.02%
2023/04/26	15.1	492.19	1.2	492.20	491.50	14	27,201	0.05%
2023/04/25	18.3	500.96	8.5	500.39	498.00	9.9	27,974	0.04%
2023/04/24	4.9	505.95	0.2	509.00	507.00	4.8	27,708	0.02%
2023/04/21	1.3	512.13	5.3	515.74	511.00	-4	27,776	-0.01%
2023/04/20	5.5	512.94	3.4	514.34	513.00	2.1	27,903	0.01%
2023/04/19	13.5	510.45	5.3	509.47	510.00	8.2	28,393	0.03%
2023/04/18	1.4	516.10	0.4	516.36	515.00	0.9	28,390	0.00%
2023/04/17	2.3	516.53	0	515.00	520.00	2.2	28,529	0.01%
2023/04/14	2.5	516.82	2.4	517.25	516.00	0	28,605	0.00%
2023/04/13	18.1	514.45	5.1	515.52	510.00	13	28,552	0.05%
2023/04/12	10.6	519.67	6.2	519.03	520.00	4.5	28,488	0.02%
2023/04/11	8	524.13	5.1	524.61	524.00	2.9	28,475	0.01%
2023/04/10	1.4	530.82	2.4	531.00	529.00	-1	28,640	0.00%
2023/04/07	2.1	531.91	1.5	531.41	531.00	0.6	28,687	0.00%
2023/04/06	4.1	529.00	2.4	528.96	530.00	1.7	28,691	0.01%
2023/03/31	1.3	533.04	3.2	534.85	533.00	-1.9	28,682	-0.01%
2023/03/30	0.2	534.00	5.3	534.92	535.00	-5.2	28,524	-0.02%
2023/03/29	0.1	528.00	7.5	527.05	530.00	-7.4	28,807	-0.03%
2023/03/28	3.7	524.86	2.2	525.48	525.00	1.5	29,037	0.01%
2023/03/27	5.6	532.59	0.4	533.20	531.00	5.2	29,101	0.02%
2023/03/24	3.3	536.87	17.6	538.38	539.00	-14.3	29,626	-0.05%
2023/03/23	3.6	534.57	13.2	535.99	538.00	-9.7	29,664	-0.03%
2023/03/22	1.2	528.98	49.9	528.94	533.00	-48.7	29,729	-0.16%
2023/03/21	0.1	515.00	2.1	516.33	517.00	-2.1	29,578	-0.01%
2023/03/20	4.4	513.23	0.1	516.00	512.00	4.4	29,623	0.01%
2023/03/17	1.1	514.94	10.9	515.96	518.00	-9.7	29,857	-0.03%
2023/03/16	9.3	506.16	3.1	506.39	505.00	6.2	29,759	0.02%
2023/03/15	11.9	511.76	1.4	513.94	511.00	10.5	30,002	0.03%
2023/03/14	6.7	511.09	3.2	512.28	510.00	3.5	30,291	0.01%
2023/03/13	4.6	512.78	6.7	512.23	516.00	-2.1	30,423	-0.01%
2023/03/10	11	513.09	4.5	513.65	513.00	6.5	30,537	0.02%
2023/03/09	2.2	522.52	9.4	524.54	522.00	-7.3	30,832	-0.02%
2023/03/08	3.5	522.29	2.4	520.21	521.00	1.2	31,424	0.00%
2023/03/07	2.4	521.88	9.9	521.72	524.00	-7.5	31,652	-0.02%
2023/03/06	5.5	520.54	11.9	520.70	521.00	-6.4	31,886	-0.02%
2023/03/03	20.6	518.19	7.3	520.29	516.00	13.3	32,186	0.04%
2023/03/02	1.5	519.52	1.6	519.64	519.00	0	32,254	0.00%
2023/03/01	4.7	508.37	18.7	521.00	522.00	-14.1	32,536	-0.04%
2023/02/24	2.6	522.47	15.1	521.06	511.00	-12.6	32,498	-0.04%
2023/02/23	6.8	516.04	14	518.08	518.00	-7.2	32,298	-0.02%
2023/02/22	15.1	507.01	57.1	507.81	507.00	-42	32,473	-0.13%
2023/02/21	3.1	514.30	2.3	514.21	516.00	0.8	32,815	0.00%
2023/02/20	6.3	514.79	4.6	517.01	517.00	1.8	34,018	0.01%
2023/02/17	31.2	518.83	5.8	517.54	518.00	25.4	35,571	0.07%
2023/02/16	2.2	526.73	4.9	528.35	528.00	-2.7	36,136	-0.01%
2023/02/15	37.4	525.36	7.3	525.53	525.00	30	36,969	0.08%
2023/02/14	10.8	544.29	4.5	544.29	545.00	6.3	36,474	0.02%
2023/02/13	5.5	539.99	6.5	539.78	541.00	-1.1	36,980	0.00%
2023/02/10	1.5	541.50	19.4	543.20	545.00	-17.9	37,131	-0.05%
2023/02/09	3.5	537.63	7.3	538.40	540.00	-3.8	37,247	-0.01%
2023/02/08	1.2	536.36	23	538.60	540.00	-21.7	37,407	-0.06%
2023/02/07	13.1	523.62	7.4	524.38	523.00	5.7	37,484	0.02%
2023/02/06	12.3	529.62	4.6	529.30	526.00	7.7	37,468	0.02%
2023/02/03	2.3	539.77	24.6	540.13	542.00	-22.3	37,646	-0.06%
2023/02/02	6.4	538.78	19.3	539.16	540.00	-12.9	37,759	-0.03%
2023/02/01	6	524.44	16.3	529.22	530.00	-10.3	37,711	-0.03%
2023/01/31	31.4	527.87	8.7	527.44	522.00	22.7	37,910	0.06%
2023/01/30	13.4	537.53	102.6	538.94	543.00	-89.1	37,683	-0.24%	大賣/
2023/01/17	6.4	501.79	10.4	502.02	503.00	-4.1	36,883	-0.01%
2023/01/16	12.3	504.87	38.7	504.48	505.00	-26.4	37,198	-0.07%
2023/01/13	12.2	501.75	83.4	502.57	500.00	-71.2	37,224	-0.19%
2023/01/12	4.1	485.49	11.5	487.03	486.50	-7.3	36,813	-0.02%
2023/01/11	4.1	483.01	7.4	484.79	484.50	-3.3	37,236	-0.01%
2023/01/10	4.2	483.65	24.1	484.69	486.00	-19.9	37,553	-0.05%
2023/01/09	14.7	471.74	30.1	473.69	481.00	-15.4	37,698	-0.04%
2023/01/06	5.7	457.47	2.3	458.60	458.50	3.4	37,829	0.01%
2023/01/05	1.3	458.06	13.6	457.44	458.50	-12.3	38,114	-0.03%
2023/01/04	3.4	451.91	1.4	453.05	449.50	2	38,613	0.01%
2023/01/03	4.6	450.34	3.4	449.83	453.00	1.3	39,888	0.00%
2022/12/30	2	452.58	1.6	454.48	448.50	0.4	40,170	0.00%
2022/12/29	5	444.28	4.3	444.03	446.00	0.8	40,314	0.00%
2022/12/28	13.8	448.34	19.9	449.65	451.00	-6.1	40,705	-0.01%
2022/12/27	13.6	459.91	2.1	460.49	457.00	11.5	40,835	0.03%
2022/12/26	4.4	456.42	2.2	456.59	456.50	2.2	41,264	0.01%
2022/12/23	19.9	456.43	2.1	455.52	455.00	17.9	41,920	0.04%
2022/12/22	3.6	468.28	6.5	466.87	468.00	-2.9	42,189	-0.01%
2022/12/21	12	458.98	9.1	458.91	459.00	2.9	42,527	0.01%
2022/12/20	18	459.53	23.2	460.69	457.50	-5.2	42,340	-0.01%
2022/12/19	6.5	466.88	3.2	467.34	466.50	3.3	42,359	0.01%
2022/12/16	19.4	468.38	3.1	468.50	471.00	16.3	42,503	0.04%
2022/12/15	4.2	477.05	3.8	479.94	480.50	0.4	42,205	0.00%
2022/12/14	7.8	477.33	12.1	477.64	480.50	-4.3	42,204	-0.01%
2022/12/13	13.2	473.96	3.2	474.75	471.50	10	42,024	0.02%
2022/12/12	10.5	475.95	2	475.01	475.00	8.5	41,755	0.02%
2022/12/09	5.5	480.06	10.7	480.44	481.50	-5.2	42,057	-0.01%
2022/12/08	16.9	471.63	5.2	471.33	471.50	11.7	42,010	0.03%
2022/12/07	19.8	478.73	4.4	482.53	475.00	15.4	41,933	0.04%
2022/12/06	10.6	485.04	13.6	487.40	478.00	-3	41,599	-0.01%
2022/12/05	9	493.08	11.6	492.02	489.00	-2.6	41,283	-0.01%
2022/12/02	4.4	493.79	2.4	493.30	492.50	2	41,276	0.00%
2022/12/01	12.8	504.87	16.4	504.35	498.50	-3.6	41,382	-0.01%
2022/11/30	4.8	485.04	10.6	487.86	490.00	-5.8	40,964	-0.01%
2022/11/29	21.4	479.25	8.9	480.24	487.00	12.5	40,277	0.03%
2022/11/28	14.4	484.60	3	483.91	480.50	11.4	40,140	0.03%
2022/11/25	3.1	496.54	16.3	496.36	498.00	-13.3	40,144	-0.03%
2022/11/24	5.5	494.63	24	494.38	496.00	-18.5	40,134	-0.05%
2022/11/23	7.6	493.26	25.3	492.75	492.00	-17.7	40,081	-0.04%
2022/11/22	23	484.59	17.7	485.92	491.00	5.4	39,966	0.01%
2022/11/21	6.7	486.21	0.9	483.11	482.00	5.8	39,560	0.01%
2022/11/18	7.6	492.40	20.6	490.62	487.00	-13.1	39,221	-0.03%
2022/11/17	18.5	480.46	21.3	480.23	485.00	-2.8	38,864	-0.01%
2022/11/16	79.7	490.23	80.6	486.86	487.00	-0.9	38,432	0.00%
2022/11/15	43.7	471.75	57.6	474.17	480.00	-13.9	37,352	-0.04%
2022/11/14	16.5	445.94	20.6	447.42	445.00	-4.1	35,699	-0.01%
2022/11/11	12.8	440.29	57.3	439.80	441.50	-44.5	34,964	-0.13%
2022/11/10	14.8	409.26	4.2	407.43	407.50	10.6	34,084	0.03%
2022/11/09	19.6	408.66	49.4	411.35	417.00	-29.8	33,896	-0.09%
2022/11/08	4.6	397.90	21.2	398.22	399.00	-16.6	33,380	-0.05%
2022/11/07	3.7	391.53	7.3	390.65	390.00	-3.6	33,175	-0.01%
2022/11/04	9	381.21	12.5	380.28	382.00	-3.5	32,981	-0.01%
2022/11/03	22	384.99	5	384.00	384.00	17	32,855	0.05%
2022/11/02	5.7	392.53	5.3	393.07	395.00	0.4	32,546	0.00%
2022/11/01	12.7	391.36	9.2	390.70	391.50	3.5	32,493	0.01%
2022/10/31	7.7	384.54	15.8	387.73	390.00	-8.1	32,349	-0.02%
2022/10/28	7.9	378.81	7.1	380.26	379.50	0.8	32,143	0.00%
2022/10/27	11.2	386.98	13.1	385.89	385.50	-1.8	31,934	-0.01%
2022/10/26	13.2	373.40	40.5	372.81	376.00	-27.4	31,837	-0.09%
2022/10/25	43.5	375.61	29.9	377.46	371.00	13.5	31,259	0.04%
2022/10/24	54	390.04	4	388.64	387.00	50	30,471	0.16%
2022/10/21	13.4	392.29	9.5	394.51	389.50	3.9	30,258	0.01%
2022/10/20	27.1	388.83	13.2	391.38	397.50	13.8	29,946	0.05%
2022/10/19	32.4	398.82	5	402.60	395.50	27.4	29,365	0.09%
2022/10/18	10.1	404.11	8.2	405.32	407.00	2	28,847	0.01%
2022/10/17	32	397.99	5.4	399.66	397.00	26.6	28,600	0.09%
2022/10/14	14.1	412.77	23.8	413.37	412.00	-9.7	28,282	-0.03%
2022/10/13	12.4	399.29	10.4	400.21	395.00	2	27,964	0.01%
2022/10/12	34.4	398.32	8.8	397.69	397.50	25.7	27,663	0.09%
2022/10/11	80	406.10	11	404.37	401.50	69	27,423	0.25%
2022/10/07	15.5	443.10	11.2	438.90	438.00	4.4	26,691	0.02%
2022/10/06	9	449.38	7.4	448.07	451.00	1.6	26,693	0.01%
2022/10/05	4.3	446.46	17.5	447.17	445.00	-13.1	26,921	-0.05%
2022/10/04	9.2	429.68	6	429.08	429.00	3.2	26,530	0.01%
2022/10/03	10.4	419.35	3.3	419.88	417.00	7.1	26,223	0.03%
2022/09/30	35.5	423.42	9.5	425.78	422.00	26	26,254	0.10%
2022/09/29	11.1	436.47	1.2	435.38	435.00	9.9	26,253	0.04%
2022/09/28	7.5	440.84	6.6	441.09	438.00	0.8	26,244	0.00%
2022/09/27	4.1	449.23	2.4	448.18	448.00	1.8	26,506	0.01%
2022/09/26	15.1	445.73	25.9	446.79	446.50	-10.8	26,962	-0.04%
2022/09/23	19.9	457.77	0.2	457.60	455.00	19.7	27,451	0.07%
2022/09/22	10.2	461.74	1.1	460.72	464.50	9.1	27,727	0.03%
2022/09/21	4.4	470.61	1.1	472.57	471.00	3.2	27,741	0.01%
2022/09/20	1.3	476.09	1.2	473.65	476.50	0.1	27,593	0.00%
2022/09/19	4.5	467.62	22.4	467.81	467.00	-18	27,894	-0.06%
2022/09/16	11.1	470.35	4.1	471.52	472.00	7	28,073	0.03%
2022/09/15	11.6	477.34	1.3	479.26	476.50	10.3	28,147	0.04%
2022/09/14	12.4	480.35	1.2	478.82	480.00	11.2	28,278	0.04%
2022/09/13	2.6	493.51	6.5	492.54	493.00	-3.9	28,455	-0.01%
2022/09/12	17.9	487.62	9.1	488.57	486.50	8.8	28,749	0.03%
2022/09/08	9.7	473.78	2.2	473.26	475.00	7.6	29,113	0.03%
2022/09/07	19	475.71	4.2	474.51	472.50	14.8	29,096	0.05%
2022/09/06	2.3	488.99	4.3	489.94	489.00	-2	29,112	-0.01%
2022/09/05	44	486.91	1.1	485.53	486.00	42.9	29,439	0.15%
2022/09/02	10	487.33	7.6	487.43	485.00	2.4	29,720	0.01%
2022/09/01	23	492.85	0.2	492.93	490.50	22.8	29,578	0.08%
2022/08/31	1.1	501.20	1.6	499.61	505.00	-0.4	29,198	0.00%
2022/08/30	14	497.48	2.2	498.27	496.00	11.8	28,856	0.04%
2022/08/29	10.5	498.04	45.9	496.06	498.50	-35.4	28,778	-0.12%
2022/08/26	0.4	512.52	5.2	513.34	512.00	-4.7	28,629	-0.02%
2022/08/25	0.3	506.82	0	0.00	508.00	0.3	28,769	0.00%
2022/08/24	4.7	504.92	1.9	504.18	503.00	2.9	29,098	0.01%
2022/08/23	6.3	504.31	0.1	504.82	504.00	6.2	30,061	0.02%
2022/08/22	4	511.99	1.1	511.11	510.00	2.9	30,315	0.01%
2022/08/19	7.9	519.42	10.7	518.61	519.00	-2.8	30,432	-0.01%
2022/08/18	45.3	519.91	11.4	519.83	520.00	33.9	30,670	0.11%
2022/08/17	7.3	524.86	52.2	524.06	527.00	-44.9	30,742	-0.15%
2022/08/16	5.3	524.56	6.4	524.48	525.00	-1.1	30,586	0.00%
2022/08/15	9.3	521.90	4.6	521.45	523.00	4.7	30,524	0.02%
2022/08/12	2.3	516.79	18.7	516.40	517.00	-16.4	30,547	-0.05%
2022/08/11	48.2	513.00	3.5	511.97	514.00	44.7	30,704	0.15%
2022/08/10	10.4	501.23	5.7	500.48	500.00	4.7	30,818	0.02%
2022/08/09	6.9	506.36	3.1	510.03	510.00	3.8	30,879	0.01%
2022/08/08	0.9	511.71	5.7	512.25	512.00	-4.8	30,879	-0.02%
2022/08/05	11.1	511.92	26.4	512.48	516.00	-15.3	31,041	-0.05%
2022/08/04	3.8	499.66	3.3	499.96	500.00	0.5	31,033	0.00%
2022/08/03	2.6	498.03	7.3	496.93	501.00	-4.7	31,051	-0.02%
2022/08/02	14.6	492.40	4	492.75	492.00	10.6	31,285	0.03%
2022/08/01	5.8	503.06	1.3	503.15	504.00	4.5	31,013	0.01%
2022/07/29	1.5	507.09	7.4	508.09	509.00	-5.9	31,151	-0.02%
2022/07/28	4.3	502.71	8	505.60	501.00	-3.7	31,006	-0.01%
2022/07/27	1.9	492.59	3.4	495.94	502.00	-1.5	30,718	0.00%
2022/07/26	3.8	492.98	17	498.68	495.00	-13.2	30,869	-0.04%
2022/07/25	1.3	498.87	11.6	500.61	499.50	-10.3	31,179	-0.03%
2022/07/22	8.7	501.92	11	503.13	503.00	-2.4	31,681	-0.01%
2022/07/21	18.3	496.65	24.7	497.06	501.00	-6.4	32,190	-0.02%
2022/07/20	5.2	498.31	27.5	495.40	495.00	-22.3	32,415	-0.07%
2022/07/19	8.9	489.75	10.1	490.51	491.00	-1.2	32,545	0.00%
2022/07/18	26	492.82	18.4	495.04	495.50	7.5	32,701	0.02%
2022/07/15	27	485.48	19.3	486.80	492.50	7.7	32,356	0.02%
2022/07/14	23.8	472.31	11.1	473.89	475.00	12.6	31,952	0.04%
2022/07/13	21	470.43	12.6	470.42	470.50	8.4	31,697	0.03%
2022/07/12	13.1	452.35	5.4	452.19	449.50	7.7	31,226	0.02%
2022/07/11	10.5	464.98	21.5	467.26	462.00	-11	31,311	-0.04%
2022/07/08	15.1	466.05	22.9	466.86	467.00	-7.8	31,263	-0.02%
2022/07/07	22.5	456.48	21.1	451.39	457.50	1.4	31,229	0.00%
2022/07/06	18.5	442.28	11.7	441.77	435.50	6.8	30,937	0.02%
2022/07/05	6.4	438.11	2.2	437.13	446.00	4.2	30,873	0.01%
2022/07/04	11	445.77	32.9	444.42	440.00	-21.9	30,506	-0.07%
2022/07/01	32.9	460.11	19.5	460.80	453.50	13.4	30,347	0.04%
2022/06/30	17.1	480.96	4.1	480.75	476.00	13	29,946	0.04%
2022/06/29	6.7	494.91	7.3	493.65	491.00	-0.6	29,671	0.00%
2022/06/28	1.4	498.69	0.4	498.94	497.50	1	29,540	0.00%
2022/06/27	4.8	500.59	10.1	501.22	498.50	-5.3	29,972	-0.02%
2022/06/24	6.1	488.68	42.6	487.47	486.50	-36.5	29,589	-0.12%
2022/06/23	15.1	488.71	14.5	487.42	485.50	0.6	29,563	0.00%
2022/06/22	21.7	498.08	5.2	496.35	494.50	16.6	29,273	0.06%
2022/06/21	6.9	501.69	2.2	502.93	505.00	4.7	29,091	0.02%
2022/06/20	31.7	498.14	6.2	497.71	498.00	25.5	28,969	0.09%
2022/06/17	28	501.20	8.2	500.60	501.00	19.8	28,737	0.07%
2022/06/16	9.6	511.54	11.7	512.20	508.00	-2.1	28,369	-0.01%
2022/06/15	21.7	510.02	5.2	510.63	509.00	16.6	28,692	0.06%
2022/06/14	24.7	509.82	103.1	510.04	513.00	-78.4	29,113	-0.27%	大賣/
2022/06/13	21.2	516.69	4.2	517.10	516.00	17	29,231	0.06%
2022/06/10	14.9	531.06	1	533.00	530.00	13.9	29,915	0.05%
2022/06/09	4.2	538.79	0.1	540.00	541.00	4.1	30,121	0.01%
2022/06/08	3.2	540.53	2.1	543.48	544.00	1.1	30,495	0.00%
2022/06/07	2.9	534.86	0.1	535.00	535.00	2.8	30,939	0.01%
2022/06/06	2.6	541.99	45	540.04	540.00	-42.4	31,482	-0.13%
2022/06/02	6.9	541.74	14.3	540.86	540.00	-7.4	32,503	-0.02%
2022/06/01	9.1	551.35	2.2	553.28	549.00	6.9	33,586	0.02%
2022/05/31	15.6	543.43	12.9	556.59	560.00	2.7	34,031	0.01%
2022/05/30	6.5	539.25	19.4	541.10	547.00	-12.9	33,392	-0.04%
2022/05/27	6.1	526.38	20.1	526.03	530.00	-14	33,493	-0.04%
2022/05/26	18.3	516.51	3.4	520.62	514.00	14.9	34,140	0.04%
2022/05/25	2.4	525.39	2.2	524.50	524.00	0.2	35,151	0.00%
2022/05/24	9.7	527.67	4.8	523.73	520.00	4.9	36,006	0.01%
2022/05/23	8.5	530.97	11.2	531.00	528.00	-2.6	36,242	-0.01%
2022/05/20	32.6	530.81	30.2	529.56	530.00	2.3	36,525	0.01%
2022/05/19	16.1	522.78	3.1	522.36	522.00	13.1	36,544	0.04%
2022/05/18	20.5	539.41	5.4	538.54	538.00	15	36,409	0.04%
2022/05/17	5.3	529.46	19.6	528.79	530.00	-14.4	36,201	-0.04%
2022/05/16	1.4	521.54	7.4	521.35	520.00	-5.9	36,213	-0.02%
2022/05/13	5.1	509.96	4.5	511.10	511.00	0.7	36,226	0.00%
2022/05/12	13	512.77	2	513.00	505.00	11	36,205	0.03%
2022/05/11	6.1	521.32	3.4	522.92	521.00	2.7	36,111	0.01%
2022/05/10	23	509.90	10.1	512.19	518.00	12.9	36,236	0.04%
2022/05/09	9.9	522.07	5.7	521.68	520.00	4.2	36,043	0.01%
2022/05/06	13.5	528.76	7.7	528.77	528.00	5.8	36,311	0.02%
2022/05/05	14.5	542.00	19.3	540.83	542.00	-4.8	36,719	-0.01%
2022/05/04	14.9	535.42	1.1	534.18	534.00	13.7	36,878	0.04%
2022/05/03	2.9	533.19	4.1	538.51	531.00	-1.2	37,474	0.00%
2022/04/29	7	541.48	4.8	538.25	538.00	2.2	37,822	0.01%
2022/04/28	11.3	528.17	3.6	530.05	531.00	7.7	38,037	0.02%
2022/04/27	43.9	529.17	18.2	530.07	526.00	25.7	38,056	0.07%
2022/04/26	23.9	546.21	2.2	546.52	546.00	21.7	37,799	0.06%
2022/04/25	53.1	548.38	9.5	548.00	547.00	43.6	37,929	0.11%
2022/04/22	17.4	557.80	11.3	557.84	558.00	6.1	38,201	0.02%
2022/04/21	6	566.70	2.1	570.38	565.00	3.9	39,298	0.01%
2022/04/20	13.8	566.98	4.5	568.25	570.00	9.3	39,626	0.02%
2022/04/19	3.8	565.59	0.1	565.00	565.00	3.7	39,813	0.01%
2022/04/18	13	562.18	15.1	561.29	561.00	-2.1	40,089	-0.01%
2022/04/15	25.4	562.97	1	563.00	562.00	24.4	40,464	0.06%
2022/04/14	22.8	575.07	5.5	575.75	573.00	17.3	40,632	0.04%
2022/04/13	7.9	571.75	9	572.32	573.00	-1.1	41,201	0.00%
2022/04/12	17.6	558.08	2.4	559.31	557.00	15.2	41,763	0.04%
2022/04/11	29	561.06	1.2	558.46	558.00	27.8	42,575	0.07%
2022/04/08	18.1	567.60	1.1	567.05	567.00	17	43,114	0.04%
2022/04/07	35.1	570.06	4	569.25	566.00	31.1	42,975	0.07%
2022/04/06	19.1	578.04	2.4	577.94	578.00	16.7	42,670	0.04%
2022/04/01	8.4	586.14	19	585.32	589.00	-10.6	42,608	-0.02%
2022/03/31	4.2	596.48	2.2	597.89	597.00	2	42,383	0.00%
2022/03/30	20.3	598.99	40.8	599.08	600.00	-20.6	42,190	-0.05%
2022/03/29	1.4	587.49	11.7	586.99	589.00	-10.3	41,780	-0.02%
2022/03/28	12.4	582.51	8.4	583.88	584.00	4	41,696	0.01%
2022/03/25	3.9	596.27	15.6	596.49	598.00	-11.7	41,541	-0.03%
2022/03/24	3.4	589.62	3.5	589.04	591.00	-0.1	41,462	0.00%
2022/03/23	1.5	587.85	17.2	589.19	590.00	-15.7	41,530	-0.04%
2022/03/22	6.1	581.81	2.4	582.25	583.00	3.7	41,462	0.01%
2022/03/21	10.1	585.56	9.8	586.79	586.00	0.3	41,489	0.00%
2022/03/18	11.3	579.35	1.5	580.60	581.00	9.8	41,509	0.02%
2022/03/17	21.2	579.39	28.9	578.69	582.00	-7.7	41,034	-0.02%
2022/03/16	39.1	557.84	7	559.21	558.00	32.1	40,193	0.08%
2022/03/15	76.1	559.73	8.5	559.13	558.00	67.6	39,654	0.17%
2022/03/14	25.9	574.20	24.6	573.98	572.00	1.3	38,771	0.00%
2022/03/11	35.4	576.55	3.8	577.36	575.00	31.7	38,519	0.08%
2022/03/10	33.6	586.80	12.2	586.64	587.00	21.4	38,267	0.06%
2022/03/09	32.3	570.10	4.1	570.75	568.00	28.3	37,892	0.07%
2022/03/08	73.1	565.52	13.4	565.95	563.00	59.7	37,776	0.16%
2022/03/07	115.3	578.21	10.7	577.25	576.00	104.5	36,818	0.28%	大買/鉅額交易
2022/03/04	75.9	595.26	21.2	595.29	595.00	54.7	36,413	0.15%
2022/03/03	24.1	603.58	23.4	603.20	602.00	0.7	35,872	0.00%
2022/03/02	26.9	601.50	2	602.00	601.00	24.9	35,752	0.07%
2022/03/01	48.1	604.76	6.1	604.07	604.00	42	35,275	0.12%
2022/02/25	72.6	604.07	17.1	603.89	604.00	55.5	34,503	0.16%
2022/02/24	62	612.25	13.3	607.89	604.00	48.7	33,345	0.15%
2022/02/23	18.9	625.10	1	624.00	625.00	17.9	32,459	0.06%
2022/02/22	24.9	627.11	5.3	626.63	627.00	19.7	32,519	0.06%
2022/02/21	15.7	633.31	12	633.67	632.00	3.7	32,286	0.01%
2022/02/18	7.9	637.74	5	637.00	637.00	2.9	32,218	0.01%
2022/02/17	12.6	644.51	6.1	643.84	645.00	6.5	32,220	0.02%
2022/02/16	8.4	643.22	14.1	644.00	646.00	-5.7	32,177	-0.02%
2022/02/15	8.9	634.09	17	634.94	633.00	-8.1	32,021	-0.03%
2022/02/14	11.6	637.16	14.6	635.93	637.00	-3	31,963	-0.01%
2022/02/11	2.7	644.81	3.7	645.97	650.00	-1.1	31,766	0.00%
2022/02/10	19.3	639.92	10.4	644.52	649.00	8.9	31,980	0.03%
2022/02/09	2.6	631.92	4.1	632.49	633.00	-1.5	31,733	0.00%
2022/02/08	16.9	634.67	3.2	635.94	628.00	13.7	31,787	0.04%
2022/02/07	12.9	635.79	18	638.28	635.00	-5.1	31,425	-0.02%
2022/01/26	15.4	637.95	13.2	636.97	636.00	2.2	30,649	0.01%
2022/01/25	11.9	641.06	5.3	639.91	641.00	6.6	30,403	0.02%
2022/01/24	24.7	647.82	38.3	640.41	653.00	-13.6	29,800	-0.05%
2022/01/21	50.8	642.38	18.2	641.08	641.00	32.6	29,444	0.11%
2022/01/20	39	654.29	18.5	652.41	651.00	20.5	28,894	0.07%
2022/01/19	18.3	656.70	7.9	654.11	654.00	10.4	28,369	0.04%
2022/01/18	22.4	670.61	40.8	670.65	662.00	-18.4	28,030	-0.07%
2022/01/17	75.1	684.23	24.3	683.49	683.00	50.8	27,585	0.18%
2022/01/14	82.5	668.97	48.6	669.75	672.00	33.9	26,825	0.13%
2022/01/13	9.1	659.02	12.6	659.26	661.00	-3.5	25,511	-0.01%
2022/01/12	11.6	655.17	16.1	655.78	660.00	-4.5	25,150	-0.02%
2022/01/11	9.8	643.76	8.4	646.71	651.00	1.4	24,793	0.01%
2022/01/10	27.1	633.73	23.8	638.28	643.00	3.3	24,559	0.01%
2022/01/07	12.9	636.86	68.2	635.63	634.00	-55.2	24,807	-0.22%
2022/01/06	32.8	641.20	13.1	640.75	644.00	19.6	24,402	0.08%
2022/01/05	24.7	655.22	62.7	651.64	650.00	-37.9	23,830	-0.16%
2022/01/04	15.5	650.71	68.5	652.63	656.00	-53	23,113	-0.23%
2022/01/03	19.6	628.38	83	628.12	631.00	-63.4	22,096	-0.29%
2021/12/30	4.1	617.20	12.5	617.67	615.00	-8.4	21,411	-0.04%
2021/12/29	3.2	617.25	16.8	617.53	616.00	-13.7	21,625	-0.06%
2021/12/28	11.2	614.14	33.7	613.00	615.00	-22.5	21,780	-0.10%
2021/12/27	9	608.11	12.8	608.29	606.00	-3.8	21,565	-0.02%
2021/12/24	3	606.67	7.2	606.81	604.00	-4.2	21,905	-0.02%
2021/12/23	0.2	603.95	9.2	606.52	606.00	-8.9	22,229	-0.04%
2021/12/22	2	599.01	6.1	599.83	600.00	-4.1	22,772	-0.02%
2021/12/21	5.1	597.64	0.3	599.07	597.00	4.8	22,887	0.02%
2021/12/20	4.2	600.49	0	603.00	598.00	4.1	22,928	0.02%
2021/12/17	0	602.00	2	607.00	607.00	-2	22,850	-0.01%
2021/12/16	1.1	602.95	2.4	604.14	605.00	-1.3	22,810	-0.01%
2021/12/15	6.3	598.24	0	0.00	600.00	6.3	23,123	0.03%
2021/12/14	7.3	597.76	1.2	599.07	599.00	6.1	23,438	0.03%
2021/12/13	6.1	604.17	1	601.01	601.00	5	23,437	0.02%
2021/12/10	5	603.60	2	606.49	605.00	3	23,532	0.01%
2021/12/09	3	603.34	3	608.00	608.00	0	23,598	0.00%
2021/12/08	11.2	605.40	9.5	609.98	602.00	1.7	23,667	0.01%
2021/12/07	10.3	599.01	4.2	601.45	607.00	6.1	23,591	0.03%
2021/12/06	10.3	601.47	3.7	604.36	600.00	6.7	23,593	0.03%
2021/12/03	6.1	610.32	2.3	609.00	608.00	3.7	23,830	0.02%
2021/12/02	5	609.21	31.2	612.64	615.00	-26.2	23,887	-0.11%
2021/12/01	1	599.00	2.1	602.65	600.00	-1.1	24,062	0.00%
2021/11/30	8.6	594.71	12.1	596.18	596.00	-3.5	24,563	-0.01%
2021/11/29	5.2	595.42	3	595.66	593.00	2.2	23,931	0.01%
2021/11/26	60	596.68	10.4	596.06	596.00	49.6	24,042	0.21%
2021/11/25	0.3	604.36	0	0.00	603.00	0.3	24,477	0.00%
2021/11/24	9.5	604.71	1.2	604.67	603.00	8.3	24,888	0.03%
2021/11/23	5	612.99	8.9	612.67	612.00	-3.9	24,999	-0.02%
2021/11/22	5	617.80	0.4	615.45	615.00	4.6	25,405	0.02%
2021/11/19	8	620.00	30.9	620.17	618.00	-22.9	25,525	-0.09%
2021/11/18	3	611.00	2.8	612.14	613.00	0.2	25,347	0.00%
2021/11/17	2.2	609.97	3.2	611.28	610.00	-1	25,574	0.00%
2021/11/16	2.1	610.82	4	610.74	610.00	-1.9	26,005	-0.01%
2021/11/15	2	609.50	6.2	608.82	608.00	-4.2	26,303	-0.02%
2021/11/12	10.5	607.54	17.2	605.10	604.00	-6.7	26,772	-0.03%
2021/11/11	2	602.00	10.3	604.10	606.00	-8.3	27,033	-0.03%
2021/11/10	53.2	610.88	3.4	610.86	612.00	49.8	27,047	0.18%
2021/11/09	6.1	613.13	25.3	612.75	611.00	-19.2	27,155	-0.07%
2021/11/08	2.1	600.49	4.5	600.67	602.00	-2.4	26,754	-0.01%
2021/11/05	9.1	597.43	17.8	597.83	600.00	-8.7	26,758	-0.03%
2021/11/04	7.5	587.44	7	586.72	587.00	0.5	26,490	0.00%
2021/11/03	1.1	593.95	4.5	593.44	592.00	-3.4	26,481	-0.01%
2021/11/02	0.3	591.32	1.3	594.23	592.00	-1	26,538	0.00%
2021/11/01	2.1	590.52	6.1	590.67	590.00	-4	26,537	-0.02%
2021/10/29	8.9	590.93	2.3	591.00	590.00	6.6	26,607	0.02%
2021/10/28	6	594.00	1.7	593.43	595.00	4.3	26,557	0.02%
2021/10/27	2.1	594.05	1.8	597.27	599.00	0.2	26,672	0.00%
2021/10/26	1	594.00	17.3	597.74	599.00	-16.3	26,739	-0.06%
2021/10/25	8.3	593.62	2.1	592.96	593.00	6.1	26,792	0.02%
2021/10/22	0.3	598.60	2.6	597.64	600.00	-2.3	27,115	-0.01%
2021/10/21	3.5	598.65	6.6	600.20	596.00	-3.1	27,178	-0.01%
2021/10/20	1.2	598.96	4.4	603.13	598.00	-3.2	27,268	-0.01%
2021/10/19	7.2	598.49	9.5	598.89	600.00	-2.3	27,250	-0.01%
2021/10/18	15.6	599.82	14.5	597.26	590.00	1.1	27,394	0.00%
2021/10/15	4.1	593.67	60.8	593.88	600.00	-56.7	27,505	-0.21%
2021/10/14	2.2	575.98	2.3	578.29	573.00	-0.2	26,875	0.00%
2021/10/13	3.5	570.86	3.2	570.14	571.00	0.3	27,320	0.00%
2021/10/12	12.5	568.05	7.1	571.43	575.00	5.5	27,970	0.02%
2021/10/08	17	575.10	2	577.01	575.00	15	27,894	0.05%
2021/10/07	12.4	578.88	3.6	579.71	580.00	8.8	28,229	0.03%
2021/10/06	14.4	568.72	2.1	568.91	571.00	12.3	28,639	0.04%
2021/10/05	12.9	565.37	5.2	568.77	572.00	7.8	28,619	0.03%
2021/10/04	14.1	571.66	9.3	571.90	572.00	4.8	28,539	0.02%
2021/10/01	23.8	572.65	6.1	573.20	574.00	17.7	28,542	0.06%
2021/09/30	9.6	578.00	5.1	578.86	580.00	4.5	28,214	0.02%
2021/09/29	45.2	579.46	10.4	579.21	580.00	34.8	27,922	0.12%
2021/09/28	14.4	593.49	6.2	593.24	594.00	8.1	27,582	0.03%
2021/09/27	2.1	598.89	0.7	598.67	602.00	1.4	27,608	0.01%
2021/09/24	12.2	593.14	2.2	594.18	598.00	10	27,588	0.04%
2021/09/23	7.5	589.69	1.1	592.90	588.00	6.4	27,724	0.02%
2021/09/22	20.6	586.33	28	587.00	586.00	-7.4	27,840	-0.03%
2021/09/17	3.2	605.25	5	606.00	600.00	-1.8	27,413	-0.01%
2021/09/16	33.3	603.13	21.3	601.63	600.00	12	27,048	0.04%
2021/09/15	19.4	609.69	1.4	610.02	607.00	18	26,949	0.07%
2021/09/14	6.2	615.00	4.3	613.39	613.00	1.9	27,131	0.01%
2021/09/13	29.3	616.20	2.1	614.49	615.00	27.2	27,354	0.10%
2021/09/10	4	618.00	3	618.68	622.00	1	27,838	0.00%
2021/09/09	4.5	614.55	13.1	613.34	619.00	-8.7	28,111	-0.03%
2021/09/08	7.6	616.95	30.6	617.92	619.00	-23	28,180	-0.08%
2021/09/07	21.5	629.04	13.9	626.68	623.00	7.6	27,980	0.03%
2021/09/06	19.5	630.53	40.7	629.72	631.00	-21.2	27,971	-0.08%
2021/09/03	16.3	616.94	80.3	617.16	620.00	-64	27,449	-0.23%
2021/09/02	7.2	613.24	17.9	611.26	607.00	-10.8	27,066	-0.04%
2021/09/01	5	611.59	17.8	611.57	613.00	-12.7	26,999	-0.05%
2021/08/31	6.2	605.31	38.4	606.86	614.00	-32.2	26,721	-0.12%
2021/08/30	3.3	601.93	33.4	601.89	605.00	-30.1	26,128	-0.12%
2021/08/27	13.1	596.84	17.9	597.90	599.00	-4.7	25,782	-0.02%
2021/08/26	8.3	597.47	19.7	596.91	594.00	-11.4	25,682	-0.04%
2021/08/25	6.8	580.64	27	581.31	585.00	-20.3	25,316	-0.08%
2021/08/24	4.8	573.38	7.3	573.17	572.00	-2.5	25,155	-0.01%
2021/08/23	27.7	567.84	7.1	565.54	566.00	20.6	25,251	0.08%
2021/08/20	15.7	556.02	3.5	552.49	552.00	12.3	25,175	0.05%
2021/08/19	16.5	563.98	13.2	562.65	559.00	3.3	25,451	0.01%
2021/08/18	24.3	570.22	3.1	568.73	574.00	21.2	25,116	0.08%
2021/08/17	4.2	579.05	5.4	580.37	580.00	-1.2	24,938	-0.01%
2021/08/16	2.1	579.55	7.5	582.39	584.00	-5.4	24,674	-0.02%
2021/08/13	14.4	580.06	2.3	580.48	581.00	12.1	24,808	0.05%
2021/08/12	1.2	585.01	2	585.00	586.00	-0.8	24,928	0.00%
2021/08/11	9.2	586.87	3	588.00	590.00	6.2	25,152	0.02%
2021/08/10	0.1	590.01	2.8	593.96	591.00	-2.7	25,546	-0.01%
2021/08/09	2.4	585.24	0.1	592.00	595.00	2.3	26,196	0.01%
2021/08/06	0.1	590.72	3.1	592.29	591.00	-3	26,530	-0.01%
2021/08/05	0.6	594.42	11.3	596.25	596.00	-10.7	27,414	-0.04%
2021/08/04	1.2	595.00	9.1	597.07	596.00	-7.9	29,354	-0.03%
2021/08/03	2.5	592.37	31.4	591.95	594.00	-28.8	30,002	-0.10%
2021/08/02	1.2	581.93	10.2	585.06	590.00	-9	29,962	-0.03%
2021/07/30	8.3	580.05	0	0.00	580.00	8.3	30,038	0.03%
2021/07/29	4.6	579.41	4.1	583.20	583.00	0.6	30,233	0.00%
2021/07/28	22.6	575.05	6.8	575.61	579.00	15.8	30,333	0.05%
2021/07/27	8.8	581.23	3.2	582.88	580.00	5.6	30,401	0.02%
2021/07/26	16.8	581.17	1	590.69	580.00	15.8	30,799	0.05%
2021/07/23	14.4	585.45	0.2	587.40	585.00	14.2	30,969	0.05%
2021/07/22	2.2	588.27	24.1	592.36	591.00	-21.9	31,114	-0.07%
2021/07/21	18	583.33	6.4	582.59	585.00	11.6	31,118	0.04%
2021/07/20	13.1	581.15	2.3	581.19	581.00	10.9	31,202	0.03%
2021/07/19	32.8	581.08	64.2	581.12	582.00	-31.3	31,407	-0.10%
2021/07/16	54.2	590.96	15.1	592.73	589.00	39.1	31,294	0.13%
2021/07/15	8.3	611.91	7	610.86	614.00	1.4	30,968	0.00%
2021/07/14	12.2	612.55	22.2	611.97	613.00	-10	31,179	-0.03%
2021/07/13	32.2	604.08	44	604.29	607.00	-11.8	30,943	-0.04%
2021/07/12	6.2	594.77	25.3	594.64	593.00	-19.1	30,876	-0.06%
2021/07/09	29.6	582.07	12	582.09	584.00	17.6	30,911	0.06%
2021/07/08	9.3	588.58	0.1	591.00	588.00	9.2	30,928	0.03%
2021/07/07	3.4	590.92	4.3	591.21	594.00	-0.9	31,008	0.00%
2021/07/06	3.1	591.04	13.2	591.47	592.00	-10.1	31,101	-0.03%
2021/07/05	7	591.44	4.6	593.26	591.00	2.4	31,340	0.01%
2021/07/02	6.6	588.12	0.1	590.39	588.00	6.5	31,258	0.02%
2021/07/01	2.5	593.37	2	592.90	593.00	0.6	31,362	0.00%
2021/06/30	5.3	597.30	8.9	598.33	595.00	-3.5	31,667	-0.01%
2021/06/29	3	595.66	16.6	596.52	595.00	-13.6	31,970	-0.04%
2021/06/28	15.4	587.75	1.2	588.13	590.00	14.2	32,137	0.04%
2021/06/25	2.3	593.79	17	591.76	591.00	-14.7	32,438	-0.05%
2021/06/24	9	592.00	4.1	593.93	590.00	4.9	32,754	0.02%
2021/06/23	11.6	591.01	23.7	590.35	595.00	-12.1	33,092	-0.04%
2021/06/22	32.8	581.68	16.2	582.23	578.00	16.6	33,647	0.05%
2021/06/21	52.7	586.49	36.6	586.48	583.00	16.1	34,968	0.05%
2021/06/18	2	604.00	1.2	604.90	603.00	0.8	34,720	0.00%
2021/06/17	9	599.45	4.3	601.94	606.00	4.7	34,743	0.01%
2021/06/16	2.5	606.07	3.5	606.00	605.00	-1.1	35,540	0.00%
2021/06/15	61.1	607.86	14.3	607.73	609.00	46.8	35,598	0.13%
2021/06/11	0.5	600.18	18.5	601.95	602.00	-18	35,823	-0.05%
2021/06/10	3.1	593.59	24.7	596.09	599.00	-21.6	36,035	-0.06%
2021/06/09	4.9	584.40	4	585.00	586.00	0.9	36,016	0.00%
2021/06/08	7.5	590.63	6	590.67	589.00	1.5	36,234	0.00%
2021/06/07	7.6	587.40	12.9	590.76	592.00	-5.3	36,918	-0.01%
2021/06/04	3.2	591.76	7.1	591.04	595.00	-3.9	37,301	-0.01%
2021/06/03	24.3	597.86	9	598.66	596.00	15.3	38,183	0.04%
2021/06/02	4.2	596.72	25.3	594.85	595.00	-21.1	38,551	-0.05%
2021/06/01	6.7	597.14	6.5	597.56	598.00	0.2	39,517	0.00%
2021/05/31	7.6	592.41	17.5	595.02	597.00	-9.9	40,346	-0.02%
2021/05/28	30.3	586.47	33.7	587.79	590.00	-3.4	40,639	-0.01%
2021/05/27	8.7	576.23	2.6	578.53	582.00	6.1	41,053	0.01%
2021/05/26	7	583.63	29.3	583.49	585.00	-22.3	41,879	-0.05%
2021/05/25	21.3	581.87	15.9	579.53	583.00	5.4	42,287	0.01%
2021/05/24	10.8	568.97	12.4	569.99	568.00	-1.6	42,837	0.00%
2021/05/21	19.5	572.28	5.6	571.65	573.00	13.9	43,410	0.03%
2021/05/20	21.1	564.54	11.3	563.79	567.00	9.8	43,561	0.02%
2021/05/19	5.9	567.88	12.2	569.03	567.00	-6.3	43,903	-0.01%
2021/05/18	16.9	566.90	19.9	567.24	572.00	-3	44,304	-0.01%
2021/05/17	21.7	548.71	25.9	548.73	549.00	-4.2	45,369	-0.01%
2021/05/14	21.5	555.86	20.7	556.36	557.00	0.8	45,319	0.00%
2021/05/13	23.7	554.81	13.7	554.26	547.00	10	45,467	0.02%
2021/05/12	52.4	550.20	96.6	536.15	560.00	-44.2	45,166	-0.10%
2021/05/11	48.8	574.69	32.1	574.61	571.00	16.7	44,280	0.04%
2021/05/10	12.2	590.24	10.1	590.42	589.00	2.1	44,416	0.00%
2021/05/07	27.7	597.50	14.9	596.97	599.00	12.8	45,584	0.03%
2021/05/06	16.8	584.05	7.9	585.43	587.00	9	46,722	0.02%
2021/05/05	9.8	587.37	3.9	588.29	585.00	5.9	47,208	0.01%
2021/05/04	17.5	587.70	19.8	590.98	591.00	-2.3	48,387	0.00%
2021/05/03	46.4	591.06	16.3	590.82	588.00	30.2	49,264	0.06%
2021/04/29	24.3	602.30	17.5	605.48	600.00	6.8	50,651	0.01%
2021/04/28	19.4	602.50	2.9	603.15	602.00	16.5	51,603	0.03%
2021/04/27	10.4	608.18	24.1	607.01	610.00	-13.8	52,569	-0.03%
2021/04/26	11.8	608.19	45.6	608.04	610.00	-33.8	52,974	-0.06%
2021/04/23	16.3	599.21	21.3	598.72	602.00	-5	53,221	-0.01%
2021/04/22	27.8	594.49	14	594.79	591.00	13.8	54,289	0.03%
2021/04/21	25.4	595.28	4.8	595.64	592.00	20.7	54,977	0.04%
2021/04/20	29.2	598.40	9.2	600.13	602.00	20.1	55,381	0.04%
2021/04/19	16.7	603.28	4.1	603.42	603.00	12.6	55,639	0.02%
2021/04/16	47.3	606.11	16.4	606.86	610.00	31	56,050	0.06%
2021/04/15	18.5	611.51	28.3	614.34	619.00	-9.8	56,233	-0.02%
2021/04/14	21.4	606.39	12.8	604.89	612.00	8.6	56,528	0.02%
2021/04/13	17.2	608.75	29.6	608.96	605.00	-12.4	56,911	-0.02%
2021/04/12	21.4	606.55	3.2	604.10	605.00	18.2	57,051	0.03%
2021/04/09	35.5	610.43	9.5	613.07	610.00	26	57,321	0.05%
2021/04/08	7.4	606.30	5.9	608.45	613.00	1.5	57,365	0.00%
2021/04/07	2.8	610.12	12.5	610.68	610.00	-9.7	57,737	-0.02%
2021/04/06	14.7	611.48	56	612.92	610.00	-41.3	57,660	-0.07%
2021/04/01	10.9	599.11	48.1	598.49	602.00	-37.1	57,368	-0.06%
2021/03/31	22.8	590.19	42.1	588.96	587.00	-19.4	56,856	-0.03%
2021/03/30	16.5	595.65	20.2	594.96	597.00	-3.7	56,461	-0.01%
2021/03/29	36.9	598.71	34.1	598.80	599.00	2.8	56,211	0.00%
2021/03/26	17.7	586.79	34.7	585.42	590.00	-16.9	55,953	-0.03%
2021/03/25	66.4	574.05	27.3	573.61	575.00	39.1	55,920	0.07%
2021/03/24	87.1	577.04	18.7	577.33	576.00	68.4	55,457	0.12%
2021/03/23	9.5	598.77	10.4	598.00	594.00	-0.9	54,309	0.00%
2021/03/22	28.6	591.81	16.7	591.52	593.00	12	54,686	0.02%
2021/03/19	37.1	592.89	14.3	593.10	591.00	22.8	54,782	0.04%
2021/03/18	27.8	604.87	34	605.39	602.00	-6.2	54,107	-0.01%
2021/03/17	53	605.42	16.8	606.10	604.00	36.2	54,378	0.07%
2021/03/16	37.6	610.77	19	609.48	613.00	18.6	54,428	0.03%
2021/03/15	7.8	610.48	3.3	610.40	611.00	4.5	54,533	0.01%
2021/03/12	17.5	613.35	20.8	613.31	614.00	-3.3	54,756	-0.01%
2021/03/11	35.8	606.37	32.9	607.03	609.00	2.9	54,940	0.01%
2021/03/10	18.8	596.51	20.4	595.84	597.00	-1.5	54,886	0.00%
2021/03/09	56.5	589.10	24.4	589.28	595.00	32.1	54,812	0.06%
2021/03/08	41.8	603.94	32.4	603.21	598.00	9.5	54,509	0.02%
2021/03/05	66.6	594.71	21.4	595.50	601.00	45.2	54,407	0.08%
2021/03/04	63.7	605.18	18.1	604.90	601.00	45.7	55,072	0.08%
2021/03/03	17.3	612.40	16.2	614.88	622.00	1.1	54,495	0.00%
2021/03/02	23.2	616.60	15.3	615.32	609.00	8	54,173	0.01%
2021/02/26	97.4	611.66	31.1	613.81	606.00	66.2	53,964	0.12%
2021/02/25	19.6	632.90	8.9	632.63	635.00	10.7	52,692	0.02%
2021/02/24	36	629.67	103.1	632.58	625.00	-67.1	52,607	-0.13%	大賣/
2021/02/23	26.5	639.40	23.8	638.68	641.00	2.7	52,044	0.01%
2021/02/22	36.9	653.44	6.8	658.31	650.00	30.1	51,947	0.06%
2021/02/19	17.3	650.84	54.9	652.81	652.00	-37.6	52,176	-0.07%
2021/02/18	19.2	661.12	21.6	662.29	660.00	-2.3	52,545	0.00%
2021/02/17	96.1	662.50	39.7	664.16	663.00	56.4	53,026	0.11%
2021/02/05	21	633.94	30.6	635.13	632.00	-9.6	51,751	-0.02%
2021/02/04	12.6	626.33	12.7	626.20	627.00	-0.1	51,532	0.00%
2021/02/03	27.7	637.43	26.7	635.47	630.00	1	51,372	0.00%
2021/02/02	35.7	629.11	70.6	633.68	632.00	-34.9	51,141	-0.07%
2021/02/01	53.3	595.91	211.1	592.97	611.00	-157.7	50,489	-0.31%	大賣/鉅額交易
2021/01/29	62.3	602.25	29	605.28	591.00	33.3	49,869	0.07%
2021/01/28	75.7	601.30	28.8	602.07	601.00	46.9	48,943	0.10%
2021/01/27	29.8	617.98	19.3	617.23	615.00	10.5	47,962	0.02%
2021/01/26	62.8	624.20	68.3	622.37	617.00	-5.5	47,470	-0.01%
2021/01/25	87	634.68	114.3	629.70	633.00	-27.2	46,362	-0.06%	大賣/
2021/01/22	131.6	655.88	59.4	654.41	649.00	72.1	45,606	0.16%	大買/
2021/01/21	72.2	664.41	41.3	659.88	673.00	30.9	44,212	0.07%
2021/01/20	33.9	641.94	27.7	641.91	647.00	6.2	43,140	0.01%
2021/01/19	87.2	620.47	39.9	620.76	627.00	47.3	42,109	0.11%
2021/01/18	32.3	603.33	12.2	603.39	607.00	20.1	41,518	0.05%
2021/01/15	71.4	613.31	39.6	610.88	601.00	31.8	41,069	0.08%
2021/01/14	58.1	592.74	52.1	592.62	592.00	6	39,930	0.01%
2021/01/13	29.1	598.36	10.4	598.79	605.00	18.7	39,145	0.05%
2021/01/12	33	589.36	25.8	588.70	591.00	7.2	38,521	0.02%
2021/01/11	30	578.01	49.6	577.22	584.00	-19.5	38,259	-0.05%
2021/01/08	20.4	577.79	15.9	577.95	580.00	4.5	38,224	0.01%
2021/01/07	22.9	561.72	11.1	562.34	565.00	11.7	38,028	0.03%
2021/01/06	14.1	548.66	23.9	548.36	549.00	-9.8	37,855	-0.03%
2021/01/05	29.6	537.35	9.6	540.06	542.00	20	37,732	0.05%
2021/01/04	48	531.30	16.7	535.69	536.00	31.3	38,236	0.08%
2020/12/31	3.6	525.53	12	527.41	530.00	-8.3	38,602	-0.02%
2020/12/30	18.6	519.21	47.9	519.71	525.00	-29.3	38,818	-0.08%
2020/12/29	3.7	513.89	3	515.67	515.00	0.7	38,642	0.00%
2020/12/28	5.1	512.99	7.1	514.43	515.00	-2	38,859	-0.01%
2020/12/25	40	511.67	5.1	512.60	511.00	34.9	38,996	0.09%
2020/12/24	3.6	510.06	10.2	509.33	510.00	-6.6	39,326	-0.02%
2020/12/23	3.4	509.68	13	507.69	509.00	-9.6	39,646	-0.02%
2020/12/22	15.9	512.06	13.4	510.76	509.00	2.5	39,989	0.01%
2020/12/21	9	513.22	22	513.03	516.00	-13	40,943	-0.03%
2020/12/18	4.2	508.85	22	508.23	510.00	-17.8	41,123	-0.04%
2020/12/17	13.5	510.15	2.2	509.40	508.00	11.2	41,059	0.03%
2020/12/16	29.8	510.76	12.4	513.28	512.00	17.4	41,077	0.04%
2020/12/15	25.1	505.82	8.4	506.83	504.00	16.7	41,083	0.04%
2020/12/14	19	509.64	4	508.75	508.00	15	41,120	0.04%
2020/12/11	64.6	513.68	25.1	510.22	516.00	39.5	41,686	0.09%
2020/12/10	33.5	511.58	33.5	511.73	512.00	0	41,575	0.00%
2020/12/09	20.3	521.20	4.2	522.33	520.00	16.1	41,518	0.04%
2020/12/08	26.8	516.17	31.9	516.07	524.00	-5.1	41,368	-0.01%
2020/12/07	33.3	508.63	18.3	511.65	514.00	15	41,273	0.04%
2020/12/04	6.1	499.86	43.2	502.57	503.00	-37.1	41,210	-0.09%
2020/12/03	7.2	497.29	21	498.00	497.00	-13.9	40,753	-0.03%
2020/12/02	32.8	496.20	27.9	497.53	499.00	5	40,690	0.01%
2020/12/01	4.3	488.06	23	488.26	490.00	-18.8	40,613	-0.05%
2020/11/30	56.3	486.82	18	487.25	480.50	38.3	40,578	0.09%
2020/11/27	9.8	488.94	3.1	490.49	489.00	6.6	39,162	0.02%
2020/11/26	36.4	490.33	6	490.83	489.00	30.4	39,236	0.08%
2020/11/25	33.5	489.49	24.8	493.34	487.00	8.7	40,109	0.02%
2020/11/24	24.7	494.16	15.3	496.26	492.00	9.4	40,365	0.02%
2020/11/23	21.4	495.03	32	495.55	496.50	-10.6	40,657	-0.03%
2020/11/20	26.5	488.18	17	487.74	488.00	9.5	40,675	0.02%
2020/11/19	32.8	492.79	19.1	491.35	490.00	13.7	40,736	0.03%
2020/11/18	10.5	491.87	12.1	490.56	497.00	-1.6	40,806	0.00%
2020/11/17	53.8	493.18	24.5	495.12	485.50	29.4	40,662	0.07%
2020/11/16	20.1	476.33	98.2	476.69	484.00	-78.1	40,705	-0.19%
2020/11/13	8.1	460.38	14.5	460.08	462.00	-6.4	39,864	-0.02%
2020/11/12	7.6	460.75	27.8	461.74	458.00	-20.2	40,040	-0.05%
2020/11/11	31.5	453.81	15.3	456.03	457.00	16.2	39,939	0.04%
2020/11/10	24.3	451.13	35.4	450.38	451.00	-11.1	39,717	-0.03%
2020/11/09	19.5	458.67	31.4	457.79	458.50	-11.9	39,875	-0.03%
2020/11/06	1.3	452.91	9.5	452.90	452.50	-8.2	40,088	-0.02%
2020/11/05	7.2	446.26	26.2	447.95	451.00	-19	40,159	-0.05%
2020/11/04	8.3	446.91	28.3	448.12	450.00	-20	40,178	-0.05%
2020/11/03	15.6	439.98	5	440.80	441.00	10.6	40,162	0.03%
2020/11/02	24.4	431.00	5	431.32	435.50	19.4	40,339	0.05%
2020/10/30	36.2	434.49	4	434.63	432.00	32.2	40,567	0.08%
2020/10/29	33.7	436.85	5	436.50	437.00	28.7	40,460	0.07%
2020/10/28	19.5	444.69	17	444.53	444.00	2.5	41,043	0.01%
2020/10/27	10.9	447.01	1.6	447.72	447.00	9.3	41,462	0.02%
2020/10/26	14.4	452.15	0.1	453.00	450.00	14.3	42,280	0.03%
2020/10/23	5.1	454.60	5	453.30	452.00	0.1	43,453	0.00%
2020/10/22	21.1	451.56	21	451.95	455.00	0.1	45,906	0.00%
2020/10/21	4.1	454.49	7	454.07	453.00	-2.9	47,165	-0.01%
2020/10/20	6.3	454.48	2	453.00	451.00	4.3	48,141	0.01%
2020/10/19	24.3	454.25	6	454.67	457.50	18.3	48,474	0.04%
2020/10/16	26.4	450.16	18	452.03	449.00	8.4	48,628	0.02%
2020/10/15	22.1	452.11	17	455.06	453.00	5.1	48,917	0.01%
2020/10/14	13.2	458.17	5	457.71	459.00	8.2	48,833	0.02%
2020/10/13	25.1	460.40	14	460.50	462.00	11.1	49,248	0.02%
2020/10/12	21.3	459.24	77.5	459.16	460.00	-56.2	49,622	-0.11%
2020/10/08	6.6	450.90	61.9	451.60	453.00	-55.4	49,767	-0.11%
2020/10/07	18.2	440.66	34.2	441.61	443.00	-16	49,781	-0.03%
2020/10/06	5.1	440.30	11.1	439.82	439.50	-6	49,865	-0.01%
2020/10/05	10.3	435.46	18	434.64	432.50	-7.7	50,282	-0.02%
2020/09/30	3.3	433.55	10	433.70	433.00	-6.7	50,324	-0.01%
2020/09/29	11.3	432.58	9	431.89	431.00	2.3	50,380	0.00%
2020/09/28	12.1	428.40	20	430.18	431.50	-8	50,826	-0.02%
2020/09/25	13.5	425.48	19	426.50	424.00	-5.6	51,210	-0.01%
2020/09/24	82.2	425.15	7.4	423.91	423.00	74.8	51,452	0.15%
2020/09/23	29.2	434.49	8	434.25	433.50	21.2	50,700	0.04%
2020/09/22	22.2	437.45	6.5	437.23	437.00	15.7	50,432	0.03%
2020/09/21	32.5	442.45	8	445.88	440.00	24.5	50,647	0.05%
2020/09/18	65.2	444.77	8	446.63	444.00	57.2	50,933	0.11%
2020/09/17	25.4	450.97	14	450.00	448.50	11.4	50,962	0.02%
2020/09/16	10.1	458.69	36.2	458.90	458.00	-26.1	50,951	-0.05%
2020/09/15	15.2	443.02	23	445.39	445.00	-7.9	50,504	-0.02%
2020/09/14	10.1	438.73	17.1	439.69	441.00	-7	50,656	-0.01%
2020/09/11	5.1	434.55	9	435.28	436.50	-3.9	50,490	-0.01%
2020/09/10	1.1	431.45	28.2	433.08	435.00	-27.1	50,494	-0.05%
2020/09/09	28.2	424.88	2.1	425.38	427.00	26.1	50,519	0.05%
2020/09/08	6.1	429.87	15.1	432.50	431.00	-9	50,694	-0.02%
2020/09/07	18.2	429.01	6.5	429.12	426.00	11.7	51,064	0.02%
2020/09/04	19.1	429.77	1	429.00	429.00	18.1	51,367	0.04%
2020/09/03	10	436.60	20	438.40	436.00	-10	51,266	-0.02%
2020/09/02	16.2	434.94	8	435.81	433.00	8.2	51,290	0.02%
2020/09/01	5	432.00	32	433.16	435.00	-27	51,547	-0.05%
2020/08/31	38.1	432.22	3.3	434.05	426.50	34.8	51,639	0.07%
2020/08/28	40.1	435.88	10	436.45	435.00	30.1	51,059	0.06%
2020/08/27	36.2	449.15	31.2	447.81	444.00	4.9	51,199	0.01%
2020/08/26	5.3	437.80	30	437.25	442.00	-24.7	50,729	-0.05%
2020/08/25	11	434.55	11	433.82	434.50	0	50,673	0.00%
2020/08/24	25	429.26	6	430.58	428.00	19	51,403	0.04%
2020/08/21	17.6	422.58	24	424.96	424.50	-6.4	51,070	-0.01%
2020/08/20	29.6	416.56	25	415.96	415.00	4.6	50,767	0.01%
2020/08/19	19.1	429.89	21	432.02	427.50	-2	50,082	0.00%
2020/08/18	11	435.41	17.1	436.07	433.00	-6.1	50,005	-0.01%
2020/08/17	19	430.74	6	430.83	435.00	13	49,980	0.03%
2020/08/14	2	425.27	4	426.25	427.00	-2	49,928	0.00%
2020/08/13	21.6	427.12	17	427.26	429.00	4.6	50,082	0.01%
2020/08/12	31.9	420.90	14	419.93	419.00	17.9	50,197	0.04%
2020/08/11	8.3	431.42	5	432.70	429.00	3.3	50,744	0.01%
2020/08/10	2.2	436.73	36.3	434.50	435.50	-34.1	50,878	-0.07%
2020/08/07	15	430.24	4.3	431.21	433.00	10.8	50,848	0.02%
2020/08/06	5	435.70	30.1	434.19	435.00	-25.1	50,674	-0.05%
2020/08/05	19	429.66	7.1	429.87	429.00	11.9	50,858	0.02%
2020/08/04	15	421.10	28.7	422.23	425.50	-13.7	50,551	-0.03%
2020/08/03	72.4	419.53	5.1	418.29	416.00	67.3	50,403	0.13%
2020/07/31	37.1	427.92	6.2	429.34	425.50	30.9	49,593	0.06%
2020/07/30	25.2	433.31	27.2	433.75	434.00	-2	49,333	0.00%
2020/07/29	59.7	425.44	36.2	425.34	422.00	23.5	48,572	0.05%
2020/07/28	101.4	448.74	69.6	441.90	435.00	31.8	48,340	0.07%	大買/
2020/07/27	35.7	421.46	48.4	422.18	424.50	-12.6	46,492	-0.03%
2020/07/24	32.2	389.92	64.5	388.19	386.00	-32.3	45,576	-0.07%
2020/07/23	26.1	381.31	31	380.90	381.50	-4.9	44,756	-0.01%
2020/07/22	27.1	382.46	21.1	383.39	384.00	6	44,645	0.01%
2020/07/21	47.2	378.04	76.5	378.95	383.00	-29.3	44,350	-0.07%
2020/07/20	14.3	366.26	17.2	367.12	366.00	-2.9	43,940	-0.01%
2020/07/17	19.1	363.97	41.1	364.91	367.00	-21.9	43,931	-0.05%
2020/07/16	31.3	356.85	29	357.52	357.50	2.3	43,861	0.01%
2020/07/15	49.2	366.43	62.1	366.21	363.00	-12.9	43,415	-0.03%
2020/07/14	51.5	357.17	35.3	358.89	363.50	16.2	44,130	0.04%
2020/07/13	33.1	352.07	38.2	352.52	354.50	-5	43,900	-0.01%
2020/07/10	4	350.50	66.2	350.39	348.50	-62.2	44,021	-0.14%
2020/07/09	11	345.36	16.5	345.21	345.00	-5.5	43,822	-0.01%
2020/07/08	5	341.00	16	341.19	341.00	-11	43,601	-0.03%
2020/07/07	10.7	341.07	482.5	343.34	338.50	-471.8	43,544	-1.08%	大賣/鉅額交易
2020/07/06	14.1	334.60	140.4	337.30	338.00	-126.2	43,022	-0.29%	大賣/鉅額交易
2020/07/03	9.2	328.95	52	328.28	329.50	-42.8	42,699	-0.10%
2020/07/02	7.2	319.70	29.1	320.63	322.00	-22	42,624	-0.05%
2020/07/01	16.2	316.33	25.3	316.73	317.50	-9.1	42,988	-0.02%
2020/06/30	9	312.50	6	312.08	313.00	3	43,237	0.01%
2020/06/29	34.1	312.13	27	312.48	312.00	7.1	43,234	0.02%
2020/06/24	19	318.29	21	318.26	317.50	-2	43,110	0.00%
2020/06/23	5.1	313.86	8	314.63	315.00	-2.9	43,353	-0.01%
2020/06/22	25	313.90	5	314.70	312.00	20	43,544	0.05%
2020/06/19	10	312.50	6	313.92	314.50	4	44,245	0.01%
2020/06/18	3.3	314.40	1	313.50	314.50	2.3	44,808	0.01%
2020/06/17	8.9	314.48	1	315.00	315.00	7.9	45,596	0.02%
2020/06/16	9.1	315.45	8	315.50	315.00	1.1	47,647	0.00%
2020/06/15	60.4	313.14	5	312.00	309.50	55.4	49,714	0.11%
2020/06/12	16.2	315.76	19	315.08	316.00	-2.8	50,819	-0.01%
2020/06/11	8.2	324.40	19.4	323.39	320.50	-11.2	52,072	-0.02%
2020/06/10	40.3	322.09	15	321.30	322.50	25.3	52,966	0.05%
2020/06/09	2.3	317.67	17.1	316.37	319.00	-14.9	54,797	-0.03%
2020/06/08	22.2	317.68	39	316.64	318.00	-16.9	56,080	-0.03%
2020/06/05	16.3	309.20	44	310.10	311.50	-27.7	56,277	-0.05%
2020/06/04	14.3	304.88	25	305.26	306.00	-10.7	56,760	-0.02%
2020/06/03	5	300.20	31	300.13	301.00	-26	57,448	-0.05%
2020/06/02	2	296.50	2	296.50	296.50	0	57,219	0.00%
2020/06/01	3	294.83	6	295.92	295.50	-3	57,437	-0.01%
2020/05/29	12.1	290.81	1	290.50	292.00	11.1	57,556	0.02%
2020/05/28	13.1	294.66	21	294.14	294.00	-7.9	57,055	-0.01%
2020/05/27	2.4	297.00	3	297.33	296.50	-0.6	57,910	0.00%
2020/05/26	12	296.29	39	296.36	295.50	-27	58,540	-0.05%
2020/05/25	8.7	290.35	3	291.00	292.00	5.7	58,984	0.01%
2020/05/22	22	292.20	16	292.44	292.00	6	59,140	0.01%
2020/05/21	18	296.75	18	296.97	297.50	0	59,165	0.00%
2020/05/20	29	293.31	13	292.31	294.00	16	59,029	0.03%
2020/05/19	16.7	292.85	2	294.00	291.50	14.7	58,934	0.02%
2020/05/18	57.1	291.13	8	290.31	290.00	49.1	58,727	0.08%
2020/05/15	13	296.00	28	296.52	298.00	-15	58,342	-0.03%
2020/05/14	27.1	293.32	8.2	293.66	293.00	18.9	57,899	0.03%
2020/05/13	13.1	295.48	5	294.00	297.00	8.1	57,612	0.01%
2020/05/12	39.2	296.28	8	296.63	295.00	31.2	57,555	0.05%
2020/05/11	169	300.09	28	300.45	301.00	141	57,315	0.25%	大買/鉅額交易
2020/05/08	34	298.91	12	298.71	297.50	22	57,295	0.04%
2020/05/07	6	296.18	20	297.90	297.50	-14	57,269	-0.02%
2020/05/06	15.2	294.10	3	295.00	296.00	12.2	57,288	0.02%
2020/05/05	16.5	296.03	28.1	296.64	295.50	-11.6	57,205	-0.02%
2020/05/04	61	295.38	7	295.86	295.00	54	57,424	0.09%
2020/04/30	6.2	303.79	31	303.89	304.50	-24.8	57,096	-0.04%
2020/04/29	7	299.29	39	299.85	299.00	-32	57,168	-0.06%
2020/04/28	16.2	295.55	3	295.83	296.50	13.2	57,474	0.02%
2020/04/27	12	297.79	23	298.07	298.00	-11	58,939	-0.02%
2020/04/24	9.1	294.40	6	294.34	294.00	3.1	58,841	0.01%
2020/04/23	25	297.28	27	298.81	295.50	-2	59,274	0.00%
2020/04/22	27	292.24	11	291.86	294.00	16	59,536	0.03%
2020/04/21	34	297.63	19	297.42	295.00	15	59,623	0.03%
2020/04/20	16.5	304.97	6	305.75	304.00	10.5	59,103	0.02%
2020/04/17	21.3	304.20	83	303.60	306.50	-61.7	58,925	-0.10%
2020/04/16	15.2	285.29	8	287.31	286.50	7.2	57,438	0.01%
2020/04/15	14	287.25	19	287.16	287.50	-5	57,166	-0.01%
2020/04/14	11	284.27	22.1	284.10	285.00	-11.1	56,872	-0.02%
2020/04/13	30.1	279.78	6.1	279.75	278.50	24	56,906	0.04%
2020/04/10	12	279.58	8	280.38	279.50	4	57,291	0.01%
2020/04/09	19	284.74	12	286.92	283.00	7	57,534	0.01%
2020/04/08	434.1	284.52	7	284.86	285.00	427.1	57,603	0.74%	大買/鉅額交易
2020/04/07	13.1	282.66	25	283.00	283.00	-11.9	57,355	-0.02%
2020/04/06	9	272.28	18.1	272.91	275.50	-9.1	56,901	-0.02%
2020/04/01	18.1	273.80	8	275.38	271.50	10.1	56,240	0.02%
2020/03/31	9	271.51	18	272.50	274.00	-9	55,690	-0.02%
2020/03/30	36.3	265.67	22	265.00	267.50	14.3	55,081	0.03%
2020/03/27	43	279.79	12	278.54	273.00	31	54,487	0.06%
2020/03/26	5.3	279.53	30	278.75	280.00	-24.7	53,785	-0.05%
2020/03/25	27.3	278.21	22	277.02	277.00	5.3	54,341	0.01%
2020/03/24	17.1	269.44	37	269.74	267.50	-20	53,932	-0.04%
2020/03/23	34	257.71	25	257.62	255.00	9	53,228	0.02%
2020/03/20	52.3	261.59	24	263.67	270.00	28.3	52,635	0.05%
2020/03/19	46.2	245.73	51.3	248.58	248.00	-5.1	50,567	-0.01%
2020/03/18	44.4	266.68	15	265.10	260.00	29.4	48,859	0.06%
2020/03/17	43.3	269.01	109.2	271.40	268.00	-66	47,783	-0.14%	大賣/
2020/03/16	56.9	283.26	23	283.26	276.50	33.9	46,285	0.07%
2020/03/13	48.5	277.88	35.1	281.03	290.00	13.4	44,900	0.03%
2020/03/12	51.2	293.30	22.5	294.41	294.00	28.7	42,791	0.07%
2020/03/11	15	306.23	24	303.65	302.00	-9	41,198	-0.02%
2020/03/10	28	303.45	18	302.06	307.00	10	40,739	0.02%
2020/03/09	57.8	307.21	5	307.60	305.50	52.8	39,966	0.13%
2020/03/06	25.4	316.72	8	317.94	315.00	17.4	38,915	0.04%
2020/03/05	6.1	324.66	7	324.64	323.00	-0.9	38,459	0.00%
2020/03/04	10.1	319.56	19	319.08	320.50	-9	38,344	-0.02%
2020/03/03	3	317.51	13	318.15	317.50	-10	37,946	-0.03%
2020/03/02	42.2	310.25	22.1	312.80	311.00	20.1	37,427	0.05%
2020/02/27	26.2	316.45	14	317.89	316.00	12.2	37,785	0.03%
2020/02/26	45	318.59	1	318.50	318.50	44	37,092	0.12%
2020/02/25	9.2	320.99	8	321.25	322.00	1.2	36,497	0.00%
2020/02/24	13.1	320.28	1	320.00	320.00	12.1	36,363	0.03%
2020/02/21	7.1	324.51	3.5	326.00	325.00	3.6	36,043	0.01%
2020/02/20	4.1	326.62	6	328.00	325.50	-1.9	36,190	-0.01%
2020/02/19	6	324.51	8.4	326.55	326.50	-2.4	36,052	-0.01%
2020/02/18	65	324.13	5	323.50	322.00	60	35,887	0.17%
2020/02/17	10.1	331.36	7.2	331.53	331.50	2.9	35,121	0.01%
2020/02/14	10.1	336.10	4	336.38	335.00	6.1	35,159	0.02%
2020/02/13	3	337.16	13	336.23	335.00	-10	35,169	-0.03%
2020/02/12	4.1	334.78	19	335.39	335.00	-14.9	35,375	-0.04%
2020/02/11	9	331.06	23	331.57	331.50	-14	35,176	-0.04%
2020/02/10	9	323.40	9	325.61	327.50	0	35,189	0.00%
2020/02/07	9	328.28	19	328.61	328.00	-10	35,047	-0.03%
2020/02/06	3	331.18	9	331.22	332.50	-6	35,103	-0.02%
2020/02/05	5.1	327.43	6.1	328.34	327.50	-1	35,363	0.00%
2020/02/04	9.2	321.54	25	321.22	325.00	-15.8	35,255	-0.04%
2020/02/03	30.5	314.73	10	314.75	315.00	20.5	35,073	0.06%
2020/01/31	13.3	320.91	8	322.19	320.00	5.3	34,623	0.02%
2020/01/30	42.3	320.86	27	323.28	316.50	15.3	34,194	0.04%
2020/01/20	15.1	333.94	2	334.50	333.00	13.1	32,441	0.04%
2020/01/17	29.2	334.21	15	333.40	333.00	14.2	32,276	0.04%
2020/01/16	25	334.30	6	334.50	334.50	19	31,895	0.06%
2020/01/15	27.4	340.26	3	341.67	340.00	24.4	31,453	0.08%
2020/01/14	5	345.60	15.1	345.50	346.00	-10.1	31,096	-0.03%
2020/01/13	1	340.52	4.2	340.90	341.50	-3.1	31,170	-0.01%
2020/01/10	5.1	339.01	22	338.75	339.50	-16.9	31,411	-0.05%
2020/01/09	3	336.67	19	336.58	337.50	-16	31,631	-0.05%
2020/01/08	14	329.64	9.1	330.12	329.50	4.9	31,778	0.02%
2020/01/07	13.7	330.01	20	329.73	329.50	-6.3	31,785	-0.02%
2020/01/06	24.1	332.98	1	333.00	332.00	23.1	31,715	0.07%
2020/01/03	9	339.56	17	342.32	339.50	-8	31,540	-0.03%
2020/01/02	11.3	335.80	13	336.58	339.00	-1.8	31,430	-0.01%
2019/12/31	13.3	331.83	7	332.50	331.00	6.3	31,193	0.02%
2019/12/30	8	336.44	3	338.33	334.50	5	31,399	0.02%
2019/12/27	8.1	337.64	8.1	337.39	338.00	0	31,572	0.00%
2019/12/26	5	332.60	1	333.00	333.00	4	31,782	0.01%
2019/12/25	2.1	332.54	1	332.00	333.00	1.1	32,786	0.00%
2019/12/24	7.1	332.93	5.3	333.10	332.00	1.9	33,269	0.01%
2019/12/23	9.1	330.28	9	330.28	334.00	0.1	33,544	0.00%
2019/12/20	33.7	330.68	19	331.68	329.00	14.7	33,452	0.04%
2019/12/19	28.1	337.30	10.1	337.28	335.00	18	32,420	0.06%
2019/12/18	20	343.43	3	343.83	344.50	17	31,724	0.05%
2019/12/17	14	339.57	13.2	340.38	345.00	0.8	31,795	0.00%
2019/12/16	28.3	337.03	0	0.00	336.00	28.3	31,536	0.09%
2019/12/13	10	339.95	9.6	341.04	339.00	0.5	31,772	0.00%
2019/12/12	7	330.50	23.2	329.64	331.50	-16.2	31,264	-0.05%
2019/12/11	7	314.07	16	317.69	319.00	-9	30,929	-0.03%
2019/12/10	3	314.34	6	313.75	313.50	-3	30,843	-0.01%
2019/12/09	3	315.51	2.1	315.52	316.00	0.9	31,103	0.00%
2019/12/06	7	313.29	10	314.85	313.00	-3	31,204	-0.01%
2019/12/05	7	310.64	12.1	311.30	312.00	-5.1	31,196	-0.02%
2019/12/04	11.6	304.23	40	304.54	306.00	-28.4	31,045	-0.09%
2019/12/03	14	305.68	1	306.00	307.00	13	31,433	0.04%
2019/12/02	4	307.50	2	307.00	307.50	2	31,397	0.01%
2019/11/29	29	306.90	4	307.50	305.00	25	31,426	0.08%
2019/11/28	20	309.00	2	311.00	309.50	18	31,154	0.06%
2019/11/27	1	308.00	7	310.57	311.00	-6	31,422	-0.02%
2019/11/26	4	308.00	0	0.00	307.00	4	31,441	0.01%
2019/11/25	4	309.50	1	310.00	307.00	3	30,007	0.01%
2019/11/22	2	309.25	7	308.64	309.00	-5	30,519	-0.02%
2019/11/21	11	308.86	4	308.38	311.00	7	30,634	0.02%
2019/11/20	6.4	312.79	1	313.50	313.50	5.4	30,402	0.02%
2019/11/19	12	313.00	44.1	314.18	315.00	-32.1	30,394	-0.11%
2019/11/18	2	309.51	12.1	310.38	311.00	-10.1	30,206	-0.03%
2019/11/15	1.2	307.00	12	306.88	307.00	-10.8	30,227	-0.04%
2019/11/14	1	303.00	0.1	304.00	303.50	1	30,148	0.00%
2019/11/13	1.3	302.70	0	0.00	304.00	1.3	30,309	0.00%
2019/11/12	5	303.81	2	304.00	305.00	3	30,466	0.01%
2019/11/11	2	302.00	2.1	302.95	301.00	-0.1	30,761	0.00%
2019/11/08	2	306.25	5	306.60	305.50	-3	30,561	-0.01%
2019/11/07	15	308.50	6	308.08	309.00	9	30,497	0.03%
2019/11/06	6.3	309.90	3.1	310.21	311.00	3.2	30,521	0.01%
2019/11/05	6	308.84	3.1	310.02	310.50	2.9	30,643	0.01%
2019/11/04	16	307.97	11.5	304.26	307.00	4.5	31,085	0.01%
2019/11/01	6	297.17	2	297.25	299.00	4	31,197	0.01%
2019/10/31	6	299.25	5	299.20	298.50	1	31,595	0.00%
2019/10/30	3	296.85	6	298.58	299.50	-3	31,413	-0.01%
2019/10/29	1.5	298.50	12	297.83	298.50	-10.5	31,401	-0.03%
2019/10/28	3	294.83	5	294.80	294.50	-2	31,168	-0.01%
2019/10/25	9	293.33	6	293.58	293.50	3	31,126	0.01%
2019/10/24	27	291.39	6	291.50	293.00	21	31,088	0.07%
2019/10/23	5	292.41	0	0.00	293.00	5	31,111	0.02%
2019/10/22	2.1	293.06	12.1	292.72	294.00	-10	31,029	-0.03%
2019/10/21	15	289.67	5	289.40	290.00	10	31,083	0.03%
2019/10/18	15	292.60	1	291.50	293.00	14	31,031	0.05%
2019/10/17	5	293.80	11	292.68	293.50	-6	31,275	-0.02%
2019/10/16	20	294.70	2.3	296.50	296.50	17.7	30,951	0.06%
2019/10/15	8.1	294.43	4.1	293.39	293.50	4	30,706	0.01%
2019/10/14	7	290.57	10.1	291.14	290.00	-3.1	30,429	-0.01%
2019/10/09	20	283.25	3	283.67	282.00	17	30,147	0.06%
2019/10/08	1.2	284.75	31.1	284.59	286.50	-29.9	29,959	-0.10%
2019/10/07	8	278.75	21	279.00	278.00	-13	29,891	-0.04%
2019/10/04	23	276.57	26	278.19	276.50	-3	29,996	-0.01%
2019/10/03	22	274.82	3	276.33	276.50	19	29,684	0.06%
2019/10/02	9.3	279.39	2.2	280.41	279.50	7.1	29,616	0.02%
2019/10/01	31.2	275.74	49.4	278.54	280.00	-18.1	29,510	-0.06%
2019/09/27	8	271.50	39.1	271.88	272.00	-31.1	28,606	-0.11%
2019/09/26	4	267.50	5.3	268.54	268.00	-1.3	28,410	0.00%
2019/09/25	1	263.00	15	265.63	266.00	-14	28,314	-0.05%
2019/09/24	5.1	264.02	0	0.00	265.00	5.1	29,068	0.02%
2019/09/23	3	263.50	1.1	263.06	264.00	1.9	29,096	0.01%
2019/09/20	3.1	264.50	5	264.80	264.00	-2	29,578	-0.01%
2019/09/19	3	265.50	1	267.50	265.00	2	29,307	0.01%
2019/09/18	6	267.33	15.5	268.10	267.00	-9.5	29,362	-0.03%
2019/09/17	4	265.88	9.2	265.81	265.00	-5.2	29,290	-0.02%
2019/09/16	1	262.50	7	264.86	265.50	-6	29,849	-0.02%
2019/09/12	3.1	262.66	2	264.50	262.50	1.1	29,936	0.00%
2019/09/11	7.1	262.43	7	261.29	263.00	0.1	30,339	0.00%
2019/09/10	10.2	262.15	4	261.88	261.50	6.2	30,212	0.02%
2019/09/09	1	264.00	2.1	265.22	265.00	-1.1	30,573	0.00%
2019/09/06	5.1	263.87	9	264.06	263.50	-3.9	30,818	-0.01%
2019/09/05	0	0.00	39	262.08	263.00	-39	30,945	-0.13%
2019/09/04	1	255.07	0	0.00	257.50	1	30,627	0.00%
2019/09/03	6	254.08	1	254.00	254.00	5	30,784	0.02%
2019/09/02	3	257.34	1	257.50	257.50	2	30,944	0.01%
2019/08/30	7	256.50	10.1	257.46	259.00	-3.1	31,277	-0.01%
2019/08/29	1.1	253.07	3	252.83	254.00	-1.9	31,177	-0.01%
2019/08/28	2.1	252.04	3	252.17	252.00	-0.9	31,257	0.00%
2019/08/27	4	249.38	0	0.00	250.00	4	31,523	0.01%
2019/08/26	19	249.13	1	250.00	248.50	18	31,453	0.06%
2019/08/23	2	253.50	2	253.75	254.00	0	31,400	0.00%
2019/08/22	1	254.50	4	255.63	254.00	-3	31,606	-0.01%
2019/08/21	4	254.00	3	254.67	254.50	1	32,828	0.00%
2019/08/20	0	0.00	3	254.00	254.50	-3	33,082	-0.01%
2019/08/19	0	0.00	11	251.45	252.00	-11	33,349	-0.03%
2019/08/16	1	248.50	4	250.88	250.00	-3	33,926	-0.01%
2019/08/15	12	247.42	0	0.00	248.00	12	34,080	0.04%
2019/08/14	2	251.75	13	253.12	249.50	-11	34,953	-0.03%
2019/08/13	6	246.92	4	247.88	246.50	2	35,018	0.01%
2019/08/12	11	251.14	5	251.90	251.00	6	35,277	0.02%
2019/08/08	7	251.22	3	251.00	253.50	4	35,408	0.01%
2019/08/07	7	248.08	9	248.94	248.00	-2	35,527	-0.01%
2019/08/06	24	242.07	0	0.00	248.50	24	35,787	0.07%
2019/08/05	32.1	248.28	3	246.67	246.50	29.1	35,281	0.08%
2019/08/02	25	251.06	11	252.27	251.50	14	34,733	0.04%
2019/08/01	15	256.03	1	256.50	256.50	14	34,392	0.04%
2019/07/31	1	258.00	0	0.00	259.50	1	34,318	0.00%
2019/07/30	23	260.13	4	261.50	260.00	19	34,219	0.06%
2019/07/29	2	261.00	0	0.00	261.00	2	34,388	0.01%
2019/07/26	8	261.56	1	261.00	261.00	7	34,594	0.02%
2019/07/25	4	262.50	20	263.90	265.00	-16	34,705	-0.05%
2019/07/24	2	264.75	34	264.53	265.00	-32	34,761	-0.09%
2019/07/23	3.1	264.79	18	264.33	264.00	-14.9	34,884	-0.04%
2019/07/22	11	263.27	9	263.39	264.00	2	35,188	0.01%
2019/07/19	7	260.14	60	260.23	259.00	-53	35,203	-0.15%
2019/07/18	13	253.77	3.3	253.55	254.00	9.7	34,649	0.03%
2019/07/17	5	253.40	2.1	252.02	252.00	3	34,724	0.01%
2019/07/16	4	255.13	46	255.96	256.00	-42	34,713	-0.12%
2019/07/15	2.2	253.32	16	254.28	254.50	-13.8	35,101	-0.04%
2019/07/12	1	250.50	2	251.00	250.50	-1	35,239	0.00%
2019/07/11	1	250.00	18.1	249.72	250.00	-17.1	35,478	-0.05%
2019/07/10	4	245.75	18	245.47	247.00	-14	35,287	-0.04%
2019/07/09	1	241.00	0	0.00	242.00	1	35,176	0.00%
2019/07/08	6	241.67	0.6	243.00	242.50	5.4	35,128	0.02%
2019/07/05	1	242.00	1	243.00	243.00	0	35,080	0.00%
2019/07/04	1	242.50	0	0.00	244.00	1	35,130	0.00%
2019/07/03	5	243.50	5	243.90	242.50	0	35,211	0.00%
2019/07/02	1	249.00	16	248.25	249.00	-15	35,473	-0.04%
2019/07/01	14	249.43	33	247.80	248.50	-19	35,486	-0.05%
2019/06/28	1	238.50	4	239.13	239.00	-3	34,784	-0.01%
2019/06/27	15	238.83	7	238.93	240.50	8	34,940	0.02%
2019/06/26	17	234.94	1	235.50	234.50	16	34,710	0.05%
2019/06/25	11	240.09	5	238.50	238.50	6	34,483	0.02%
2019/06/24	15	241.10	9.4	240.96	241.00	5.6	34,384	0.02%
2019/06/21	5	247.70	5	247.80	248.50	0	33,994	0.00%
2019/06/20	3	244.01	6	244.42	245.00	-3	33,296	-0.01%
2019/06/19	36	242.50	27	242.50	244.00	9	33,047	0.03%
2019/06/18	16.3	234.07	0	0.00	235.50	16.3	32,647	0.05%
2019/06/17	15.1	232.22	2	234.00	233.00	13.1	32,554	0.04%
2019/06/14	27	236.48	2	237.75	236.00	25	31,946	0.08%
2019/06/13	17.1	241.94	5	240.00	240.00	12.1	31,861	0.04%
2019/06/12	3.1	245.67	9	244.56	246.00	-6	31,873	-0.02%
2019/06/11	1	244.50	32	243.13	244.50	-31	31,664	-0.10%
2019/06/10	2.2	237.91	27	238.52	240.00	-24.9	31,473	-0.08%
2019/06/06	40	230.49	10	232.00	232.00	30	31,277	0.10%
2019/06/05	2.5	234.78	3	236.67	235.00	-0.5	31,087	0.00%
2019/06/04	15.1	235.56	1	234.00	233.00	14.1	30,971	0.05%
2019/06/03	2	233.75	13	237.31	238.00	-11	30,849	-0.04%
2019/05/31	5	234.00	26	232.56	235.50	-21	30,672	-0.07%
2019/05/30	29.2	229.67	2	230.00	231.00	27.2	30,282	0.09%
2019/05/29	8	228.13	6	229.25	229.50	2	30,468	0.01%
2019/05/28	2.1	231.50	1	231.50	230.50	1.1	30,613	0.00%
2019/05/27	5.1	231.21	3	233.67	231.00	2.1	29,435	0.01%
2019/05/24	10.1	231.22	3	233.17	233.00	7.1	29,245	0.02%
2019/05/23	39.3	231.16	2	232.00	230.00	37.3	29,012	0.13%
2019/05/22	6	238.08	9	238.61	238.00	-3	28,597	-0.01%
2019/05/21	17.3	234.26	5	235.20	234.00	12.3	28,528	0.04%
2019/05/20	8	240.06	1	238.50	238.00	7	27,471	0.03%
2019/05/17	14.4	244.39	4	245.38	241.50	10.4	27,101	0.04%
2019/05/16	21.1	248.22	0	0.00	247.00	21.1	26,831	0.08%
2019/05/15	12.1	250.80	2	250.75	249.00	10.1	26,730	0.04%
2019/05/14	7.1	248.53	0	0.00	248.50	7.1	26,593	0.03%
2019/05/13	8	250.94	0	0.00	250.50	8	26,332	0.03%
2019/05/10	0	0.00	1	258.00	256.00	-1	27,166	0.00%
2019/05/09	6	257.67	25.3	257.36	256.50	-19.3	27,602	-0.07%
2019/05/08	0	0.00	2	261.00	260.00	-2	27,727	-0.01%
2019/05/07	1	262.00	0	0.00	262.50	1	27,735	0.00%
2019/05/06	5.4	258.62	4	258.50	259.00	1.4	28,085	0.01%
2019/05/03	4.2	264.00	7	262.43	265.00	-2.8	27,979	-0.01%
2019/05/02	1.2	261.92	0	0.00	259.00	1.2	27,760	0.00%
2019/04/30	2	259.00	0.5	259.00	259.00	1.5	27,790	0.01%
2019/04/29	5	259.50	2	259.00	259.50	3	27,717	0.01%
2019/04/26	16	260.66	4.1	260.50	260.00	11.9	28,026	0.04%
2019/04/25	0	0.00	3	268.00	267.50	-3	27,587	-0.01%
2019/04/24	0.1	268.00	11	268.27	269.00	-10.9	27,530	-0.04%
2019/04/23	7.1	267.56	6.1	267.49	268.00	1	27,738	0.00%
2019/04/22	0	265.00	9.1	265.50	266.00	-9.1	27,610	-0.03%
2019/04/19	3	264.82	9	268.00	264.50	-6	27,662	-0.02%
2019/04/18	3	264.67	11	264.68	264.50	-8	27,265	-0.03%
2019/04/17	1.1	260.00	17	261.71	261.50	-16	27,403	-0.06%
2019/04/16	20	256.00	2	256.50	257.00	18	27,151	0.07%
2019/04/15	1	255.00	7	255.00	255.50	-6	27,414	-0.02%
2019/04/12	7	251.86	2	252.00	252.00	5	28,226	0.02%
2019/04/11	7	252.86	5	252.40	252.00	2	28,568	0.01%
2019/04/10	4	252.63	1	253.50	254.00	3	28,702	0.01%
2019/04/09	1.1	253.45	10	253.85	254.00	-8.9	28,762	-0.03%
2019/04/08	2.6	252.00	10	251.30	253.00	-7.4	28,748	-0.03%
2019/04/03	1	248.00	12	247.25	246.50	-11	28,270	-0.04%
2019/04/02	0.2	246.00	12	247.83	246.00	-11.8	28,177	-0.04%
2019/04/01	10	249.65	8	246.50	245.50	2	28,159	0.01%
2019/03/29	2	242.50	11	243.95	245.50	-9	27,657	-0.03%
2019/03/28	6	240.83	3	241.50	242.00	3	27,912	0.01%
2019/03/27	9	241.61	2	241.50	241.50	7	28,265	0.02%
2019/03/26	6	243.50	3	243.67	244.00	3	28,279	0.01%
2019/03/25	14	242.36	4.1	242.00	241.50	9.9	28,450	0.03%
2019/03/22	5	246.50	7	247.00	248.50	-2	28,447	-0.01%
2019/03/21	0	0.00	9	244.06	245.50	-9	28,709	-0.03%
2019/03/20	1	241.50	14	240.89	242.00	-13	28,808	-0.05%
2019/03/19	0	0.00	1	238.50	240.50	-1	28,867	0.00%
2019/03/18	0	0.00	16	240.47	241.00	-16	29,082	-0.06%
2019/03/15	1	239.00	14	238.14	239.00	-13	28,958	-0.04%
2019/03/14	4	234.50	4	237.00	234.50	0	28,816	0.00%
2019/03/13	5.1	235.22	10	236.60	237.00	-4.9	29,199	-0.02%
2019/03/12	0	0.00	37	236.01	235.50	-37	29,571	-0.13%
2019/03/11	2	228.75	0	0.00	230.50	2	29,841	0.01%
2019/03/08	5	230.10	1	230.00	230.00	4	30,210	0.01%
2019/03/07	2.1	233.51	1	233.00	234.00	1.1	30,772	0.00%
2019/03/06	2	234.50	1	234.00	234.00	1	31,226	0.00%
2019/03/05	5	233.40	0	0.00	233.00	5	31,294	0.02%
2019/03/04	6	236.17	8.2	238.22	235.50	-2.2	31,360	-0.01%
2019/02/27	4	237.75	8	238.25	239.00	-4	31,209	-0.01%
2019/02/26	2	237.50	7	237.86	239.50	-5	30,872	-0.02%
2019/02/25	4	237.50	0.2	238.00	238.00	3.8	30,829	0.01%
2019/02/22	5	235.50	3.2	235.10	236.50	1.8	31,016	0.01%
2019/02/21	11	235.32	12	236.08	236.50	-1	31,342	0.00%
2019/02/20	45	231.70	4.1	233.39	234.50	40.9	31,595	0.13%
2019/02/19	5	229.60	1	229.00	229.00	4	31,867	0.01%
2019/02/18	5	229.40	2	230.00	230.00	3	31,959	0.01%
2019/02/15	0.1	227.00	1	228.00	227.00	-1	32,010	0.00%
2019/02/14	2	226.50	2	229.50	227.00	0	32,239	0.00%
2019/02/13	0	229.00	0	0.00	229.00	0	32,233	0.00%
2019/02/12	1	230.00	9.8	229.76	230.00	-8.8	32,143	-0.03%
2019/02/11	2	228.00	12	227.88	228.00	-10	32,066	-0.03%
2019/01/30	5	220.60	8	220.81	221.00	-3	31,335	-0.01%
2019/01/29	4	223.13	15	223.27	222.50	-11	31,098	-0.04%
2019/01/28	7	228.50	10	228.70	229.00	-3	30,837	-0.01%
2019/01/25	6	225.58	23	226.50	226.00	-17	30,916	-0.05%
2019/01/24	8	221.75	1	221.50	222.50	7	30,838	0.02%
2019/01/23	4	220.50	2	220.75	220.50	2	31,354	0.01%
2019/01/22	7	220.71	3	222.50	223.00	4	31,557	0.01%
2019/01/21	1	222.00	6	221.17	221.00	-5	31,383	-0.02%
2019/01/18	0	0.00	9	218.50	218.50	-9	31,533	-0.03%
2019/01/17	12	219.13	18	220.06	220.50	-6	31,964	-0.02%
2019/01/16	5	218.40	1	219.00	217.50	4	32,350	0.01%
2019/01/15	2.2	216.68	6	219.42	221.00	-3.8	32,413	-0.01%
2019/01/14	0	0.00	2	219.00	218.50	-2	32,253	-0.01%
2019/01/11	2	219.75	11	219.82	220.50	-9	32,432	-0.03%
2019/01/10	1	215.00	3	215.67	216.00	-2	32,392	-0.01%
2019/01/09	10	214.00	2	216.00	215.50	8	32,755	0.02%
2019/01/08	1	211.00	0	0.00	211.00	1	32,614	0.00%
2019/01/07	2	212.75	7.1	212.79	213.00	-5.1	32,940	-0.02%
2019/01/04	24.1	208.65	3	207.50	208.00	21.1	33,136	0.06%
2019/01/03	12	215.75	2	215.50	215.50	10	33,613	0.03%
2019/01/02	6	219.75	4	222.00	219.50	2	33,526	0.01%
2018/12/28	1	225.00	13	224.42	225.50	-12	33,826	-0.04%
2018/12/27	3	221.00	13	222.50	223.00	-10	34,005	-0.03%
2018/12/26	6.1	217.67	5	217.50	216.50	1.1	34,253	0.00%
2018/12/25	5.1	215.76	0	0.00	217.50	5.1	34,399	0.01%
2018/12/24	3	220.50	0	0.00	220.00	3	34,716	0.01%
2018/12/22	1	221.50	0	0.00	221.50	1	34,704	0.00%
2018/12/21	2	220.50	2	219.50	223.50	0	35,278	0.00%
2018/12/20	11	221.73	2	221.75	221.00	9	35,193	0.03%
2018/12/19	1	224.00	2	225.00	225.50	-1	35,022	0.00%
2018/12/18	3	221.00	0	0.00	222.50	3	35,038	0.01%
2018/12/17	2	223.75	2	224.00	223.50	0	35,117	0.00%
2018/12/14	3	220.83	0	0.00	222.50	3	35,295	0.01%
2018/12/13	1	226.00	5	226.50	226.00	-4	35,638	-0.01%
2018/12/12	1	224.00	4	225.63	226.50	-3	35,669	-0.01%
2018/12/11	0	0.00	10	222.05	222.50	-10	35,640	-0.03%
2018/12/10	7.1	218.94	1	219.50	219.00	6.1	35,815	0.02%
2018/12/07	1.1	221.06	1	221.50	221.00	0.1	36,117	0.00%
2018/12/06	11	220.86	0	0.00	220.00	11	36,331	0.03%
2018/12/05	10	225.95	2	226.00	226.00	8	36,233	0.02%
2018/12/04	0.8	233.50	2	234.00	234.00	-1.2	36,215	0.00%
2018/12/03	3	233.50	15.1	232.71	235.00	-12.1	36,196	-0.03%
2018/11/30	0	0.00	2	229.00	225.50	-2	36,035	-0.01%
2018/11/29	2	230.00	5	230.10	229.00	-3	35,850	-0.01%
2018/11/28	2	226.00	4	224.38	226.50	-2	35,682	-0.01%
2018/11/27	3	221.50	1	223.00	224.00	2	35,720	0.01%
2018/11/26	2.1	220.86	1	223.50	223.00	1.1	36,427	0.00%
2018/11/23	6.1	218.84	3	219.50	218.50	3.1	36,731	0.01%
2018/11/22	1.2	220.08	1	221.00	219.00	0.2	37,430	0.00%
2018/11/21	9.1	216.36	2	216.00	219.00	7.1	37,676	0.02%
2018/11/20	7.2	218.54	4	218.50	218.00	3.2	37,341	0.01%
2018/11/19	3.1	222.37	3.8	223.50	222.00	-0.7	36,906	0.00%
2018/11/16	8.5	226.47	0	0.00	226.00	8.5	36,377	0.02%
2018/11/14	2	229.50	1	229.50	228.50	1	35,673	0.00%
2018/11/13	4	226.25	1	226.00	227.50	3	35,623	0.01%
2018/11/12	1	231.50	0	0.00	231.50	1	35,349	0.00%
2018/11/09	3	232.83	0	0.00	231.00	3	35,281	0.01%
2018/11/08	0	0.00	1	236.50	236.50	-1	35,214	0.00%
2018/11/07	0	0.00	3	235.50	234.00	-3	35,094	-0.01%
2018/11/06	2	234.00	1	233.50	234.50	1	34,818	0.00%
2018/11/05	0	0.00	1	234.50	235.00	-1	34,578	0.00%
2018/11/02	4	235.63	19	235.82	236.50	-15	34,406	-0.04%
2018/11/01	4	235.50	6	235.58	235.50	-2	34,300	-0.01%
2018/10/31	4	229.88	7	230.64	234.00	-3	34,006	-0.01%
2018/10/30	2	224.00	4	223.63	223.00	-2	33,423	-0.01%
2018/10/29	1	223.00	0	0.00	222.50	1	33,362	0.00%
2018/10/26	12	220.21	6	220.42	221.00	6	33,434	0.02%
2018/10/25	46.4	220.68	5	220.30	219.50	41.4	33,290	0.12%
2018/10/24	7	229.00	2	228.50	229.50	5	32,503	0.02%
2018/10/23	6	232.17	2	233.00	230.00	4	32,145	0.01%
2018/10/22	4	234.75	1	232.00	237.00	3	32,051	0.01%
2018/10/19	2	233.25	8	232.50	236.00	-6	32,078	-0.02%
2018/10/18	7	236.79	5	236.70	236.50	2	31,964	0.01%
2018/10/17	8	240.56	7	242.43	238.50	1	31,994	0.00%
2018/10/16	3	229.67	7	234.07	237.00	-4	32,157	-0.01%
2018/10/15	19	231.50	7	231.14	230.50	12	33,254	0.04%
2018/10/12	16	231.72	6	231.50	237.00	10	33,283	0.03%
2018/10/11	39	229.82	5.2	232.02	227.50	33.8	33,261	0.10%
2018/10/09	4	243.50	1	243.50	244.00	3	32,062	0.01%
2018/10/08	22.2	243.38	1	243.50	243.50	21.2	31,849	0.07%
2018/10/05	15	249.87	1	250.00	250.00	14	31,508	0.04%
2018/10/04	13	255.00	0	0.00	254.00	13	31,236	0.04%
2018/10/03	2	258.50	2	259.00	260.00	0	30,961	0.00%
2018/10/02	7	257.86	5.1	259.50	257.50	2	30,877	0.01%
2018/10/01	5	263.00	1	263.00	263.00	4	30,924	0.01%
2018/09/28	0	262.50	9.1	262.77	262.50	-9.1	31,075	-0.03%
2018/09/27	1	264.00	15.2	264.57	265.00	-14.2	30,719	-0.05%
2018/09/26	1	262.00	5	262.00	263.50	-4	30,334	-0.01%
2018/09/25	1.2	262.13	3	262.67	263.50	-1.9	30,398	-0.01%
2018/09/21	2	260.50	0	0.00	261.50	2	30,551	0.01%
2018/09/20	4	260.75	1	261.00	260.00	3	30,582	0.01%
2018/09/19	2	257.75	13	258.92	258.00	-11	30,735	-0.04%
2018/09/18	4	255.25	5	255.00	254.50	-1	30,430	0.00%
2018/09/17	1.2	260.80	1	262.50	258.00	0.2	30,582	0.00%
2018/09/14	6	258.67	4	258.00	261.00	2	30,987	0.01%
2018/09/13	20	254.50	0.1	256.50	255.00	19.9	31,093	0.06%
2018/09/11	6	259.00	0	0.00	260.00	6	31,058	0.02%
2018/09/10	2	264.00	8.6	264.75	264.50	-6.6	31,505	-0.02%
2018/09/07	5	263.20	11.1	262.46	264.00	-6.1	31,635	-0.02%
2018/09/06	7	262.29	3	262.33	261.00	4	31,607	0.01%
2018/09/05	3	262.33	7	262.50	264.00	-4	31,614	-0.01%
2018/09/04	5	258.50	1	259.00	257.50	4	31,370	0.01%
2018/09/03	2.2	257.91	23	259.17	257.00	-20.8	31,166	-0.07%
2018/08/31	27	255.54	4	256.75	256.00	23	31,124	0.07%
2018/08/30	13	264.88	19	264.76	263.50	-6	30,395	-0.02%
2018/08/29	1	254.50	55.9	256.39	259.00	-54.9	30,087	-0.18%
2018/08/28	1	249.00	16.1	249.22	249.50	-15.1	29,601	-0.05%
2018/08/27	0	0.00	9	246.00	245.00	-9	29,510	-0.03%
2018/08/24	0	0.00	1	244.50	243.50	-1	29,809	0.00%
2018/08/23	0	0.00	4	244.00	244.50	-4	31,180	-0.01%
2018/08/22	1	241.50	4.4	241.39	242.00	-3.4	31,761	-0.01%
2018/08/21	1	239.50	2	240.75	241.00	-1	31,896	0.00%
2018/08/20	2	238.00	0	0.00	239.50	2	31,991	0.01%
2018/08/17	4	239.63	2	239.50	239.50	2	31,983	0.01%
2018/08/16	7	239.07	0	0.00	239.00	7	31,902	0.02%
2018/08/15	4	242.13	2.1	241.01	241.50	2	32,029	0.01%
2018/08/14	0	0.00	5.5	243.68	243.50	-5.5	32,095	-0.02%
2018/08/13	15	240.50	1	242.50	240.50	14	32,080	0.04%
2018/08/10	2	245.50	0	0.00	245.00	2	32,252	0.01%
2018/08/09	1	247.00	3.2	247.29	247.00	-2.2	32,450	-0.01%
2018/08/08	0	0.00	7	246.14	247.50	-7	32,444	-0.02%
2018/08/07	6.1	241.92	0	242.50	241.50	6.1	32,435	0.02%
2018/08/06	8.2	245.32	9	245.00	245.50	-0.8	32,428	0.00%
2018/08/03	0	0.00	1.2	247.24	247.00	-1.2	32,568	0.00%
2018/08/02	5	246.40	6	245.08	244.50	-1	32,607	0.00%
2018/08/01	0	0.00	7	248.00	248.00	-7	32,821	-0.02%
2018/07/31	4	245.13	8.3	244.82	246.00	-4.3	32,997	-0.01%
2018/07/30	0	0.00	6	245.17	245.50	-6	32,923	-0.02%
2018/07/27	0	0.00	24	243.52	244.50	-24	33,017	-0.07%
2018/07/26	0	240.00	0.1	240.00	241.00	-0.1	33,123	0.00%
2018/07/25	0	0.00	2.3	239.94	240.50	-2.3	33,250	-0.01%
2018/07/24	0	0.00	8.5	240.35	241.00	-8.5	33,366	-0.03%
2018/07/23	6	239.08	10.1	240.40	241.00	-4.1	33,482	-0.01%
2018/07/20	5	235.50	64.6	234.99	237.50	-59.6	33,414	-0.18%
2018/07/19	3	227.00	10	226.20	224.50	-7	32,463	-0.02%
2018/07/18	0	0.00	10	223.15	223.00	-10	32,412	-0.03%
2018/07/17	1	221.50	0	0.00	221.50	1	32,829	0.00%
2018/07/16	0	0.00	2	224.25	223.50	-2	34,591	-0.01%
2018/07/13	4.1	223.27	6	223.50	224.50	-1.9	34,853	-0.01%
2018/07/12	0	0.00	0.5	221.00	220.50	-0.5	35,054	0.00%
2018/07/11	4	218.13	0	220.50	220.00	4	35,369	0.01%
2018/07/10	2	223.00	9	222.78	222.00	-7	35,343	-0.02%
2018/07/09	0	0.00	17	222.03	221.50	-17	35,335	-0.05%
2018/07/06	1	216.03	8	216.00	217.00	-7	34,988	-0.02%
2018/07/05	8	214.50	5	214.00	214.50	3	34,825	0.01%
2018/07/04	1	216.00	1	216.50	216.00	0	34,940	0.00%
2018/07/03	1	214.50	20	216.70	214.50	-19	35,262	-0.05%
2018/07/02	2	218.25	6	217.75	214.00	-4	35,380	-0.01%
2018/06/29	2	213.75	3	216.17	216.50	-1	35,116	0.00%
2018/06/28	3	211.67	1	210.50	212.00	2	34,561	0.01%
2018/06/27	15	213.40	0	0.00	213.00	15	34,197	0.04%
2018/06/26	8.1	213.64	12	214.79	214.50	-3.9	34,118	-0.01%
2018/06/25	18.1	219.31	6	219.25	218.00	12.1	33,893	0.04%
2018/06/22	4.1	225.20	5	227.50	227.50	-0.9	33,591	0.00%
2018/06/21	0.3	227.00	1	226.50	226.50	-0.7	33,470	0.00%
2018/06/20	7	225.86	5	225.30	226.00	2	33,799	0.01%
2018/06/19	10.3	224.83	0	0.00	225.00	10.3	33,570	0.03%
2018/06/15	3	225.83	1	231.00	231.00	2	33,033	0.01%
2018/06/14	11	227.86	0	0.00	226.50	11	32,572	0.03%
2018/06/13	2.2	230.86	7	230.79	232.00	-4.8	32,313	-0.01%
2018/06/12	3	225.00	1	225.50	229.00	2	32,759	0.01%
2018/06/11	1.3	225.73	0.2	226.50	226.00	1.1	32,578	0.00%
2018/06/08	12	226.96	0	0.00	227.00	12	32,607	0.04%
2018/06/07	1	228.50	2	230.00	230.00	-1	32,765	0.00%
2018/06/06	1	229.50	4	229.25	230.00	-3	32,750	-0.01%
2018/06/05	3	228.00	2	228.25	229.00	1	32,574	0.00%
2018/06/04	2.1	228.05	6	227.83	229.00	-3.9	32,455	-0.01%
2018/06/01	1	225.50	2	224.75	224.00	-1	32,440	0.00%
2018/05/31	8	221.56	6.1	222.53	224.00	1.9	32,409	0.01%
2018/05/30	10	221.35	4	223.50	221.00	6	31,255	0.02%
2018/05/29	6	224.25	6	223.75	225.00	0	31,011	0.00%
2018/05/28	1	227.00	0	0.00	227.00	1	31,243	0.00%
2018/05/25	4	228.50	3	228.50	228.50	1	31,628	0.00%
2018/05/24	3.2	229.94	3	228.50	229.00	0.2	31,951	0.00%
2018/05/23	3	230.00	0	0.00	228.50	3	32,176	0.01%
2018/05/22	2	231.50	4	230.25	229.00	-2	32,384	-0.01%
2018/05/21	0	0.00	7	228.93	229.00	-7	33,201	-0.02%
2018/05/18	6	224.50	0	0.00	223.50	6	33,520	0.02%
2018/05/17	6	227.50	0.1	228.00	226.50	6	34,144	0.02%
2018/05/16	0	0.00	3	229.50	230.50	-3	34,198	-0.01%
2018/05/15	2	231.00	17.1	230.00	230.50	-15.1	35,284	-0.04%
2018/05/14	3	233.50	6	233.17	233.00	-3	36,592	-0.01%
2018/05/11	1	233.00	6.1	232.43	233.00	-5.1	36,958	-0.01%
2018/05/10	0	0.00	17	230.03	229.50	-17	36,874	-0.05%
2018/05/09	2	230.25	12	230.58	229.50	-10	36,923	-0.03%
2018/05/08	12	226.75	5	226.80	228.00	7	37,064	0.02%
2018/05/07	5	223.20	1	225.00	223.50	4	37,006	0.01%
2018/05/04	0	0.00	0.1	223.50	223.00	-0.1	37,110	0.00%
2018/05/03	7.1	220.58	12	220.58	220.50	-4.9	37,294	-0.01%
2018/05/02	6	224.17	0	0.00	223.00	6	37,478	0.02%
2018/04/30	1.2	224.17	7	226.00	227.00	-5.8	37,532	-0.02%
2018/04/27	9	222.67	2	223.00	223.50	7	37,613	0.02%
2018/04/26	12	222.96	8	222.00	222.00	4	37,760	0.01%
2018/04/25	9	225.28	2.9	225.46	225.00	6.1	37,796	0.02%
2018/04/24	26.1	226.85	9	225.22	227.00	17.1	37,849	0.05%
2018/04/23	28.2	226.26	5	226.50	226.50	23.2	37,800	0.06%
2018/04/20	86.2	229.68	11.5	230.36	229.00	74.7	36,980	0.20%
2018/04/19	3	242.50	10.6	243.51	244.50	-7.6	35,299	-0.02%
2018/04/18	13.1	237.94	0	0.00	238.00	13.1	35,126	0.04%
2018/04/17	26.1	239.46	0	0.00	238.00	26.1	34,926	0.07%
2018/04/16	7	242.79	1	243.50	243.50	6	34,607	0.02%
2018/04/13	2	244.75	0	0.00	244.50	2	34,619	0.01%
2018/04/12	7.2	244.53	0	0.00	245.00	7.2	34,627	0.02%
2018/04/11	1.1	247.55	4	247.75	248.00	-2.9	34,661	-0.01%
2018/04/10	0.1	247.00	4	248.38	245.50	-3.9	34,785	-0.01%
2018/04/09	2.1	244.30	1	246.50	245.00	1.1	34,854	0.00%
2018/04/03	5.5	243.53	1	243.50	244.00	4.5	34,577	0.01%
2018/04/02	4	246.63	3	246.67	246.50	1	34,396	0.00%
2018/03/31	4	248.38	1	247.00	247.50	3	34,507	0.01%
2018/03/30	1	248.00	7	248.28	246.00	-6	34,655	-0.02%
2018/03/29	11	243.55	3	246.33	244.00	8	34,601	0.02%
2018/03/28	13.1	245.93	1	246.50	245.00	12.1	34,075	0.04%
2018/03/27	0.1	250.50	6	248.67	251.00	-5.9	33,899	-0.02%
2018/03/26	27.1	242.53	1	243.50	243.50	26.1	33,692	0.08%
2018/03/23	15.5	245.24	2	245.00	245.00	13.5	33,514	0.04%
2018/03/22	7	250.57	0	0.00	251.50	7	33,070	0.02%
2018/03/21	1	251.50	0	0.00	252.50	1	32,862	0.00%
2018/03/20	3	252.67	1	253.00	253.00	2	33,090	0.01%
2018/03/19	1	251.00	3	254.00	255.00	-2	33,013	-0.01%
2018/03/16	4	251.50	4	250.88	255.00	0	32,954	0.00%
2018/03/15	1	255.50	0.1	255.00	255.00	0.9	32,269	0.00%
2018/03/14	0.5	256.50	1	257.00	257.00	-0.5	32,291	0.00%
2018/03/13	0	0.00	9	257.67	259.00	-9	32,532	-0.03%
2018/03/12	0	0.00	14.2	254.10	254.00	-14.2	32,664	-0.04%
2018/03/09	2	250.50	4	250.13	250.50	-2	32,824	-0.01%
2018/03/08	0	0.00	4	250.88	249.50	-4	32,997	-0.01%
2018/03/06	0	0.00	20	248.58	250.00	-20	33,170	-0.06%
2018/03/05	2	241.50	0	0.00	241.50	2	34,461	0.01%
2018/03/02	5	239.40	0	0.00	240.00	5	34,446	0.01%
2018/03/01	1	242.50	0	0.00	243.00	1	34,659	0.00%
2018/02/27	3	246.83	4	250.13	246.00	-1	34,534	0.00%
2018/02/26	3.8	246.47	3	246.83	246.50	0.8	34,040	0.00%
2018/02/23	2	242.75	4	244.13	245.00	-2	33,597	-0.01%
2018/02/22	7.1	240.86	1	239.50	239.50	6.1	33,593	0.02%
2018/02/21	4.3	243.38	0	0.00	242.50	4.3	33,281	0.01%
2018/02/12	5.1	236.62	1	236.00	236.50	4.1	32,361	0.01%
2018/02/09	24	230.48	5	231.20	232.50	19	32,079	0.06%
2018/02/08	8	240.50	3	239.50	238.50	5	31,259	0.02%
2018/02/07	18.1	242.11	8	241.94	240.00	10.1	31,221	0.03%
2018/02/06	39.3	238.81	6	237.00	239.00	33.3	30,169	0.11%
2018/02/05	15	251.77	2	252.75	253.00	13	28,665	0.05%
2018/02/02	3	257.17	3	259.67	259.50	0	28,141	0.00%
2018/02/01	0	0.00	10	260.05	259.50	-10	28,051	-0.04%
2018/01/31	1	253.00	3	253.67	255.00	-2	27,779	-0.01%
2018/01/30	2	253.00	4	255.75	253.00	-2	27,379	-0.01%
2018/01/29	6	258.00	2.2	259.83	258.50	3.8	27,115	0.01%
2018/01/26	3	255.33	5	255.00	255.00	-2	26,890	-0.01%
2018/01/25	3.6	258.85	1.5	261.45	258.00	2.1	26,495	0.01%
2018/01/24	7.5	259.07	2	260.25	258.00	5.5	26,090	0.02%
2018/01/23	2.3	264.11	6.3	265.08	266.00	-4.1	25,771	-0.02%
2018/01/22	1.4	260.87	6.1	260.17	261.50	-4.7	25,676	-0.02%
2018/01/19	2	254.50	16	253.38	255.50	-14	25,252	-0.06%
2018/01/18	1	249.00	32	247.05	248.50	-31	24,628	-0.13%
2018/01/17	0	0.00	5	241.00	242.00	-5	24,080	-0.02%
2018/01/16	0	240.00	1.5	240.00	240.50	-1.4	23,694	-0.01%
2018/01/15	0.1	239.00	3	239.50	240.00	-2.9	23,596	-0.01%
2018/01/12	0	0.00	1	237.00	237.00	-1	23,548	0.00%
2018/01/11	12	233.17	1.1	233.64	235.00	10.9	23,580	0.05%
2018/01/10	2	236.75	0	0.00	236.50	2	23,554	0.01%
2018/01/09	0	0.00	1	241.94	242.00	-1	23,454	0.00%
2018/01/08	0	0.00	5.1	241.69	242.00	-5.1	23,468	-0.02%
2018/01/05	1	240.00	3	239.66	240.00	-2	23,517	-0.01%
2018/01/03	1	237.00	8	237.50	237.00	-7	24,422	-0.03%
2018/01/02	0	0.00	6	232.17	232.50	-6	24,194	-0.02%