台積電 (2330)-華南永昌-大安券商分點個股進出

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
782
漲跌
▲16
漲幅
+2.09%
成交量
32,539張
產業
上市半導體類股
9589人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/04/26	2	785.98	16.2	785.79	782.00	-14.2	43,335	-0.03%
2024/04/25	15.4	768.74	2	769.50	766.00	13.4	45,474	0.03%
2024/04/24	10.2	777.48	16.6	778.19	783.00	-6.4	45,451	-0.01%
2024/04/23	2.1	756.47	3	756.99	754.00	-0.9	45,504	0.00%
2024/04/22	12.1	746.85	9.2	743.59	742.00	2.9	45,451	0.01%
2024/04/19	102.9	759.69	26.2	752.00	750.00	76.7	45,029	0.17%	大買/
2024/04/18	5	798.70	15.3	798.13	804.00	-10.2	43,123	-0.02%
2024/04/17	26.4	801.79	13.2	802.23	804.00	13.2	42,797	0.03%
2024/04/16	46.3	789.96	12.1	793.53	788.00	34.2	42,440	0.08%
2024/04/15	13.3	807.65	4	808.75	806.00	9.2	41,990	0.02%
2024/04/12	5	820.96	0	0.00	818.00	5	41,638	0.01%
2024/04/11	1.8	812.37	2.1	815.15	820.00	-0.4	41,415	0.00%
2024/04/10	2.7	813.62	1.6	817.57	815.00	1	41,251	0.00%
2024/04/09	5.1	808.49	28.6	811.91	819.00	-23.5	41,412	-0.06%
2024/04/08	10.5	785.30	0.1	787.35	783.00	10.4	40,900	0.03%
2024/04/03	7.2	782.01	4	781.26	780.00	3.2	40,670	0.01%
2024/04/02	1	786.96	1.3	787.81	790.00	-0.2	40,580	0.00%
2024/04/01	2.1	771.13	0.2	773.00	770.00	1.9	40,503	0.00%
2024/03/29	1.1	777.68	3	774.67	779.00	-1.9	40,421	0.00%
2024/03/28	1.6	772.29	8.5	772.79	769.00	-6.8	40,274	-0.02%
2024/03/27	7.7	780.96	0.1	781.00	779.00	7.6	40,132	0.02%
2024/03/26	2.2	785.18	3.1	784.99	782.00	-0.9	40,235	0.00%
2024/03/25	10.3	783.75	0	786.00	780.00	10.3	40,186	0.03%
2024/03/22	6.7	779.45	4.2	780.39	785.00	2.5	40,326	0.01%
2024/03/21	2.1	773.43	42.7	779.89	784.00	-40.6	40,250	-0.10%
2024/03/20	3.6	764.69	26	762.96	758.00	-22.4	40,390	-0.06%
2024/03/19	1.2	756.54	1	763.00	762.00	0.1	40,358	0.00%
2024/03/18	4.5	758.90	2.4	759.18	764.00	2.1	40,239	0.01%
2024/03/15	21.6	766.66	5.4	756.11	753.00	16.2	40,003	0.04%
2024/03/14	2.3	780.12	5.1	777.13	784.00	-2.8	39,238	-0.01%
2024/03/13	5.6	779.82	5.9	779.77	779.00	-0.3	39,097	0.00%
2024/03/12	12.8	761.76	8.4	761.10	770.00	4.4	38,832	0.01%
2024/03/11	15.3	769.12	3.1	771.60	766.00	12.2	38,223	0.03%
2024/03/08	9.2	790.64	26.7	787.46	784.00	-17.4	37,515	-0.05%
2024/03/07	9.4	762.17	23.1	761.41	760.00	-13.7	36,513	-0.04%
2024/03/06	3.3	721.01	11.8	730.06	735.00	-8.5	35,786	-0.02%
2024/03/05	8.4	731.51	12.1	733.51	730.00	-3.7	35,845	-0.01%
2024/03/04	3.2	716.19	59.4	718.92	725.00	-56.2	35,187	-0.16%
2024/03/01	1.4	689.50	0	689.00	689.00	1.4	34,147	0.00%
2024/02/29	9.4	689.70	7.1	692.52	690.00	2.2	34,066	0.01%
2024/02/27	4.1	695.54	4.4	698.97	698.00	-0.3	33,328	0.00%
2024/02/26	2.4	697.97	4.2	698.19	698.00	-1.9	33,020	-0.01%
2024/02/23	4.3	699.41	44	699.52	697.00	-39.7	32,906	-0.12%
2024/02/22	1.6	691.80	1.3	693.87	692.00	0.3	32,731	0.00%
2024/02/21	5.5	678.74	2	681.00	681.00	3.5	32,546	0.01%
2024/02/20	5.1	679.09	3.2	685.64	687.00	1.8	32,404	0.01%
2024/02/19	6.2	675.80	18.9	678.09	678.00	-12.7	32,373	-0.04%
2024/02/16	5	685.64	5.3	692.07	683.00	-0.3	32,637	0.00%
2024/02/15	10.2	698.10	40.3	699.62	697.00	-30.1	32,260	-0.09%
2024/02/05	2.5	645.00	32.8	644.98	646.00	-30.4	31,111	-0.10%
2024/02/02	8.1	634.21	4	631.22	635.00	4.1	30,594	0.01%
2024/02/01	12.9	622.04	11	622.36	628.00	1.9	30,374	0.01%
2024/01/31	10.5	631.45	4.7	629.83	628.00	5.8	29,881	0.02%
2024/01/30	1.1	642.33	5.3	646.38	642.00	-4.1	29,440	-0.01%
2024/01/29	0.2	644.02	13.6	645.84	648.00	-13.4	29,324	-0.05%
2024/01/26	1.2	643.07	53.2	644.27	644.00	-52	29,119	-0.18%
2024/01/25	7.2	638.05	69.5	639.18	642.00	-62.3	28,924	-0.22%
2024/01/24	2.2	628.86	21.1	629.00	627.00	-18.9	28,285	-0.07%
2024/01/23	1	628.90	23.6	626.75	628.00	-22.6	28,269	-0.08%
2024/01/22	0.6	626.12	44.2	626.97	626.00	-43.6	27,943	-0.16%
2024/01/19	8.5	618.71	98.7	621.45	626.00	-90.1	27,121	-0.33%
2024/01/18	3.1	587.35	32.2	587.81	588.00	-29.1	24,908	-0.12%
2024/01/17	4.4	580.46	8.2	580.54	581.00	-3.9	24,732	-0.02%
2024/01/16	0.3	581.62	2.1	584.95	580.00	-1.7	24,272	-0.01%
2024/01/15	3	589.00	7	587.44	586.00	-4	24,197	-0.02%
2024/01/12	0.1	583.22	1.2	586.83	584.00	-1.1	24,611	0.00%
2024/01/11	2	586.00	54.1	588.89	586.00	-52.1	24,717	-0.21%
2024/01/10	1.1	584.82	0.2	584.00	584.00	0.9	24,757	0.00%
2024/01/09	9	584.89	106.8	586.93	586.00	-97.8	24,846	-0.39%	大賣/
2024/01/08	0.3	582.00	162.2	583.70	583.00	-161.9	24,802	-0.65%	大賣/鉅額交易
2024/01/05	10.2	576.39	0	580.00	576.00	10.2	25,025	0.04%
2024/01/04	1.1	579.89	102.1	579.98	580.00	-101	25,291	-0.40%	大賣/
2024/01/03	28.3	579.61	0	0.00	578.00	28.3	25,813	0.11%
2024/01/02	11	590.91	0.2	591.38	593.00	10.8	25,450	0.04%
2023/12/29	2.5	591.20	12.1	592.16	593.00	-9.6	25,432	-0.04%
2023/12/28	0.2	590.00	1.5	592.31	593.00	-1.3	25,597	-0.01%
2023/12/27	4	587.01	13.5	590.00	592.00	-9.4	25,414	-0.04%
2023/12/26	0.1	582.82	5.6	585.08	586.00	-5.5	25,282	-0.02%
2023/12/25	0	581.00	1	583.00	581.00	-1	25,343	0.00%
2023/12/22	0.1	579.24	5	580.80	582.00	-4.9	25,464	-0.02%
2023/12/21	12.6	576.42	0	0.00	577.00	12.6	25,591	0.05%
2023/12/20	1.1	584.91	0.1	585.00	585.00	1	25,461	0.00%
2023/12/19	8	583.50	10.2	586.93	585.00	-2.1	25,310	-0.01%
2023/12/18	4	578.00	22.8	583.98	585.00	-18.8	25,370	-0.07%
2023/12/15	6	584.16	14.6	584.31	585.00	-8.6	25,345	-0.03%
2023/12/14	2	580.00	9.1	580.10	582.00	-7.1	24,755	-0.03%
2023/12/13	1	576.00	15	577.27	577.00	-14	24,710	-0.06%
2023/12/12	1	576.00	3.2	579.90	578.00	-2.2	25,035	-0.01%
2023/12/11	4.1	572.24	0.4	572.88	574.00	3.7	24,831	0.01%
2023/12/08	2	574.02	5.5	575.71	570.00	-3.4	24,645	-0.01%
2023/12/07	5.5	567.32	0	0.00	566.00	5.5	24,353	0.02%
2023/12/06	2.2	570.55	1	571.00	570.00	1.2	24,250	0.01%
2023/12/05	3.1	568.02	1	568.00	570.00	2.1	24,146	0.01%
2023/12/04	1.3	574.02	1	574.00	574.00	0.3	24,120	0.00%
2023/12/01	1.3	577.48	10.3	578.91	579.00	-9	23,907	-0.04%
2023/11/30	1.2	571.14	0.1	572.08	577.00	1.1	23,643	0.00%
2023/11/29	7.2	574.37	0	579.00	574.00	7.2	23,015	0.03%
2023/11/28	3	566.36	0.3	571.36	575.00	2.7	22,828	0.01%
2023/11/27	11.4	571.37	8.1	573.70	568.00	3.3	23,063	0.01%
2023/11/24	2.5	575.51	0	575.00	575.00	2.5	23,006	0.01%
2023/11/23	0	575.13	2.7	575.93	578.00	-2.7	23,014	-0.01%
2023/11/22	15.1	575.54	6.5	575.46	577.00	8.6	22,923	0.04%
2023/11/21	0.1	583.96	8.4	583.54	585.00	-8.3	22,959	-0.04%
2023/11/20	3.1	576.66	1.3	577.08	577.00	1.8	22,748	0.01%
2023/11/17	3	581.00	3.7	581.92	580.00	-0.7	22,725	0.00%
2023/11/16	0	579.00	15.2	581.70	583.00	-15.2	22,602	-0.07%
2023/11/15	2.3	579.12	15.1	580.51	581.00	-12.8	22,408	-0.06%
2023/11/14	2.1	572.48	19.5	574.64	572.00	-17.4	21,864	-0.08%
2023/11/13	12.1	574.07	21.7	574.21	571.00	-9.6	21,885	-0.04%
2023/11/10	3	556.00	4.3	555.93	557.00	-1.3	21,625	-0.01%
2023/11/09	1	555.98	3	555.66	557.00	-2	21,644	-0.01%
2023/11/08	2.2	550.46	3.4	555.84	556.00	-1.2	21,773	-0.01%
2023/11/07	0	552.67	5	553.60	555.00	-5	21,811	-0.02%
2023/11/06	5	553.80	15.1	554.23	550.00	-10.1	21,863	-0.05%
2023/11/03	2.4	546.86	3.2	547.99	549.00	-0.8	21,616	0.00%
2023/11/02	7	541.00	12.2	541.45	547.00	-5.2	21,676	-0.02%
2023/11/01	1.1	530.98	1.3	531.76	528.00	-0.2	21,426	0.00%
2023/10/31	22.7	529.12	0	531.00	529.00	22.6	21,637	0.10%
2023/10/30	6.2	530.69	0	532.00	532.00	6.1	21,635	0.03%
2023/10/27	5.3	532.86	2	533.50	533.00	3.3	21,549	0.02%
2023/10/26	20.6	531.62	1	533.95	531.00	19.6	21,691	0.09%
2023/10/25	1	548.99	2.4	547.32	544.00	-1.4	21,530	-0.01%
2023/10/24	5.2	542.98	1	542.01	544.00	4.2	21,458	0.02%
2023/10/23	4.2	544.89	1	552.83	544.00	3.2	21,430	0.02%
2023/10/20	1	548.09	21.7	551.72	556.00	-20.6	21,377	-0.10%
2023/10/19	1.1	543.91	11.5	545.71	546.00	-10.4	21,032	-0.05%
2023/10/18	11.2	543.72	0.6	543.16	540.00	10.6	21,428	0.05%
2023/10/17	8	548.88	15	550.22	551.00	-6.9	21,240	-0.03%
2023/10/16	4.2	544.01	2	545.00	545.00	2.2	21,309	0.01%
2023/10/13	2.1	551.41	11.1	551.19	553.00	-9	21,326	-0.04%
2023/10/12	2.1	547.50	10.8	548.48	550.00	-8.6	21,037	-0.04%
2023/10/11	0.1	541.97	23.6	542.89	544.00	-23.6	20,854	-0.11%
2023/10/06	1.1	531.00	2.1	531.95	532.00	-1.1	20,500	-0.01%
2023/10/05	1.2	527.16	1	526.01	528.00	0.2	20,505	0.00%
2023/10/04	20	520.59	1	522.00	520.00	19	20,386	0.09%
2023/10/03	8.3	528.55	5	531.00	529.00	3.3	20,221	0.02%
2023/10/02	0.6	531.56	2.4	533.17	533.00	-1.7	20,293	-0.01%
2023/09/28	8	523.62	0	523.28	523.00	8	20,345	0.04%
2023/09/27	3.5	519.64	0	0.00	522.00	3.5	20,265	0.02%
2023/09/26	7.3	520.40	0	522.00	519.00	7.3	20,271	0.04%
2023/09/25	5.5	525.54	2.7	528.15	525.00	2.8	20,079	0.01%
2023/09/22	12	523.12	0	524.00	522.00	12	20,171	0.06%
2023/09/21	34.3	527.72	3.1	528.02	527.00	31.2	19,970	0.16%
2023/09/20	18.3	536.16	1.2	536.17	535.00	17.1	19,742	0.09%
2023/09/19	6.9	539.52	6	538.83	538.00	0.9	19,690	0.00%
2023/09/18	71.1	545.02	4.9	542.38	540.00	66.3	19,827	0.33%
2023/09/15	1	550.00	51	557.82	558.00	-50	19,578	-0.26%
2023/09/14	0	546.00	4.7	546.90	550.00	-4.7	19,139	-0.02%
2023/09/13	2.5	543.95	1	545.00	541.00	1.5	19,092	0.01%
2023/09/12	5.1	538.59	3	543.33	544.00	2.1	19,458	0.01%
2023/09/11	17.9	537.04	20.1	537.00	536.00	-2.2	19,647	-0.01%
2023/09/08	22.1	537.36	2.2	537.19	539.00	19.9	19,796	0.10%
2023/09/07	10	544.36	0	544.00	542.00	10	20,476	0.05%
2023/09/06	0	552.67	5	554.00	550.00	-5	20,571	-0.02%
2023/09/05	1.1	550.10	6	552.17	552.00	-5	20,653	-0.02%
2023/09/04	1.1	554.18	0.2	555.00	557.00	0.9	20,834	0.00%
2023/09/01	7	548.29	5	549.60	548.00	2	21,135	0.01%
2023/08/31	2.5	550.47	1.1	551.92	549.00	1.4	21,244	0.01%
2023/08/30	1	556.01	3	557.00	555.00	-2	20,850	-0.01%
2023/08/29	0	548.41	0	0.00	552.00	0	21,101	0.00%
2023/08/28	3.2	550.83	2	552.48	549.00	1.1	21,334	0.01%
2023/08/25	20.8	548.81	0.8	550.00	546.00	20	22,536	0.09%
2023/08/24	4.2	560.51	7.5	561.88	564.00	-3.4	22,803	-0.01%
2023/08/23	3.1	550.02	3.1	550.02	552.00	-0.1	23,325	0.00%
2023/08/22	1.1	540.94	1	541.00	541.00	0.1	24,576	0.00%
2023/08/21	6.2	538.41	1.3	537.35	537.00	4.9	25,396	0.02%
2023/08/18	3.6	540.39	1	539.00	539.00	2.6	25,437	0.01%
2023/08/17	0.6	542.88	0.4	544.44	544.00	0.1	25,471	0.00%
2023/08/16	5.2	538.29	1.5	541.65	542.00	3.7	25,376	0.01%
2023/08/15	1.1	543.19	1.6	541.64	542.00	-0.5	25,440	0.00%
2023/08/14	4.5	539.66	2.2	538.73	541.00	2.3	25,923	0.01%
2023/08/11	7.1	550.60	12	554.58	546.00	-4.9	26,265	-0.02%
2023/08/10	0.1	552.40	2	552.01	551.00	-1.9	26,324	-0.01%
2023/08/09	0.2	554.54	2.1	554.04	554.00	-1.9	26,248	-0.01%
2023/08/08	4	553.08	0.8	553.44	552.00	3.2	26,315	0.01%
2023/08/07	2.1	560.00	1.5	558.96	558.00	0.6	26,222	0.00%
2023/08/04	4.3	554.79	0.1	555.71	554.00	4.2	26,296	0.02%
2023/08/02	4.3	559.89	4.2	561.44	561.00	0.2	26,129	0.00%
2023/08/01	0.1	566.01	0.2	567.01	567.00	-0.1	25,890	0.00%
2023/07/31	2	560.59	0	563.83	565.00	2	25,744	0.01%
2023/07/28	2	567.51	1	570.00	567.00	1	25,560	0.00%
2023/07/27	0	567.93	4.2	569.24	569.00	-4.2	25,440	-0.02%
2023/07/26	2.2	565.64	1	568.00	566.00	1.2	25,492	0.00%
2023/07/25	4.2	565.33	4.3	567.04	569.00	-0.1	25,684	0.00%
2023/07/24	8.2	559.18	29	558.17	558.00	-20.8	25,850	-0.08%
2023/07/21	29.4	560.00	5	560.80	560.00	24.4	25,950	0.09%
2023/07/20	2.6	580.65	0.2	580.99	579.00	2.4	25,786	0.01%
2023/07/19	3.1	583.00	4	584.50	581.00	-0.9	25,816	0.00%
2023/07/18	4.5	584.31	1.3	581.77	581.00	3.1	25,858	0.01%
2023/07/17	6.4	588.66	3.2	589.21	591.00	3.2	25,796	0.01%
2023/07/14	4.1	589.21	20.5	589.28	591.00	-16.4	25,918	-0.06%
2023/07/13	8.2	587.35	13.3	587.75	585.00	-5.1	25,786	-0.02%
2023/07/12	2.1	574.48	1.9	574.91	578.00	0.3	25,606	0.00%
2023/07/11	0	572.54	3	575.67	577.00	-3	25,648	-0.01%
2023/07/10	4.2	567.57	4.2	571.92	565.00	0.1	25,775	0.00%
2023/07/07	1.2	570.27	3.2	566.67	565.00	-2	25,865	-0.01%
2023/07/06	20.6	568.36	0	568.00	565.00	20.6	25,930	0.08%
2023/07/05	2.5	580.89	1	589.00	582.00	1.5	25,578	0.01%
2023/07/04	2	582.49	2.2	583.37	585.00	-0.2	25,472	0.00%
2023/07/03	0.1	578.07	3.4	577.64	579.00	-3.3	25,609	-0.01%
2023/06/30	2.1	569.16	2.7	572.93	576.00	-0.6	25,755	0.00%
2023/06/29	1.1	573.24	5	575.60	573.00	-3.9	25,697	-0.02%
2023/06/28	0	573.38	0	0.00	574.00	0	25,703	0.00%
2023/06/27	1.2	570.45	12.8	570.49	572.00	-11.6	25,687	-0.05%
2023/06/26	6.3	574.72	5.4	577.00	574.00	0.9	25,597	0.00%
2023/06/21	0.3	579.69	1	579.97	581.00	-0.7	25,510	0.00%
2023/06/20	1.2	580.34	0	583.00	583.00	1.1	25,594	0.00%
2023/06/19	2.4	583.08	0.1	583.00	583.00	2.3	26,029	0.01%
2023/06/16	1.6	586.26	1	585.01	589.00	0.6	26,095	0.00%
2023/06/15	5	589.00	45.6	588.19	591.00	-40.6	25,657	-0.16%
2023/06/14	1.1	589.79	2.7	588.13	590.00	-1.6	25,753	-0.01%
2023/06/13	5.1	591.20	23.9	591.49	593.00	-18.7	25,726	-0.07%
2023/06/12	2	572.99	13.2	573.29	574.00	-11.2	25,178	-0.04%
2023/06/09	0	563.54	0.1	564.62	565.00	-0.1	25,079	0.00%
2023/06/08	2.1	558.01	1.2	564.83	559.00	0.9	25,120	0.00%
2023/06/07	6.7	565.30	13.3	566.17	568.00	-6.6	25,136	-0.03%
2023/06/06	0	557.71	3.1	559.00	560.00	-3.1	25,036	-0.01%
2023/06/05	2.4	556.09	0	558.00	555.00	2.4	25,107	0.01%
2023/06/02	2.2	561.03	1.1	561.78	562.00	1	25,241	0.00%
2023/06/01	3.2	551.99	0.1	551.00	551.00	3.1	25,103	0.01%
2023/05/31	1.5	553.12	7.3	558.18	558.00	-5.9	25,083	-0.02%
2023/05/30	0	564.00	4	566.17	566.00	-4	24,007	-0.02%
2023/05/29	2.4	569.11	8.1	569.92	568.00	-5.8	23,997	-0.02%
2023/05/26	2.4	567.48	41.5	565.59	566.00	-39.2	23,782	-0.16%
2023/05/25	4.2	539.52	23.5	540.88	543.00	-19.3	22,609	-0.09%
2023/05/24	0.1	525.86	0.1	525.00	525.00	0	21,955	0.00%
2023/05/23	0	527.57	5.2	528.21	530.00	-5.2	21,862	-0.02%
2023/05/22	0.2	529.41	0.2	530.00	531.00	0	21,870	0.00%
2023/05/19	0	530.83	8.2	531.05	532.00	-8.2	22,050	-0.04%
2023/05/18	10	530.10	23.5	530.74	530.00	-13.5	22,015	-0.06%
2023/05/17	6	517.33	17.4	516.77	519.00	-11.4	22,326	-0.05%
2023/05/16	5.2	503.79	12.6	506.00	505.00	-7.4	22,000	-0.03%
2023/05/15	1.2	497.10	3.2	495.63	495.50	-2	22,027	-0.01%
2023/05/12	3.2	499.38	1.1	499.05	496.00	2.1	22,278	0.01%
2023/05/11	3.2	499.38	1.1	499.05	499.00	2.1	22,285	0.01%
2023/05/10	10.3	501.75	1	503.00	503.00	9.3	22,646	0.04%
2023/05/09	0.3	505.41	9.1	506.89	510.00	-8.8	22,723	-0.04%
2023/05/08	3	506.33	8.3	506.05	504.00	-5.3	22,966	-0.02%
2023/05/05	4.1	499.38	1.3	500.36	500.00	2.7	23,305	0.01%
2023/05/04	1.1	496.79	1.2	498.75	498.00	-0.1	23,897	0.00%
2023/05/03	4.1	496.27	2	497.50	496.00	2.1	24,239	0.01%
2023/05/02	1.8	500.20	0	0.00	501.00	1.8	25,256	0.01%
2023/04/28	4.4	499.09	1.1	501.90	502.00	3.4	27,073	0.01%
2023/04/27	6.3	492.40	0	495.00	493.50	6.3	27,121	0.02%
2023/04/26	7.6	493.17	4.4	492.77	491.50	3.2	27,201	0.01%
2023/04/25	13.6	500.64	4.1	499.68	498.00	9.5	27,974	0.03%
2023/04/24	4.6	506.20	10.1	506.04	507.00	-5.5	27,708	-0.02%
2023/04/21	0.3	516.77	5.1	517.79	511.00	-4.7	27,776	-0.02%
2023/04/20	2.1	513.50	3	514.65	513.00	-1	27,903	0.00%
2023/04/19	9.8	511.34	1	513.00	510.00	8.8	28,393	0.03%
2023/04/18	1.3	516.22	0	0.00	515.00	1.3	28,390	0.00%
2023/04/17	0.1	516.01	23	515.65	520.00	-22.9	28,529	-0.08%
2023/04/14	1	516.00	9.1	517.24	516.00	-8	28,605	-0.03%
2023/04/13	12.7	513.38	0	516.00	510.00	12.7	28,552	0.04%
2023/04/12	6.1	518.65	2	519.00	520.00	4.1	28,488	0.01%
2023/04/11	2.2	524.09	0.2	525.00	524.00	2	28,475	0.01%
2023/04/10	1	529.99	0	530.00	529.00	1	28,640	0.00%
2023/04/07	0	529.00	1	531.00	531.00	-1	28,687	0.00%
2023/04/06	1	528.01	0	0.00	530.00	1	28,691	0.00%
2023/03/31	1.3	533.24	3.1	535.32	533.00	-1.8	28,682	-0.01%
2023/03/30	1	535.92	9.7	533.65	535.00	-8.7	28,524	-0.03%
2023/03/29	0.2	527.86	1	528.06	530.00	-0.8	28,807	0.00%
2023/03/28	0.2	525.53	1	527.00	525.00	-0.8	29,037	0.00%
2023/03/27	0.3	533.37	1.2	532.27	531.00	-0.9	29,101	0.00%
2023/03/24	1	536.04	6.1	538.48	539.00	-5	29,626	-0.02%
2023/03/23	6.2	536.69	6.5	536.20	538.00	-0.3	29,664	0.00%
2023/03/22	2.1	527.53	9.1	528.16	533.00	-7	29,729	-0.02%
2023/03/21	0	513.81	2	515.00	517.00	-2	29,578	-0.01%
2023/03/20	1.3	511.26	0.3	514.00	512.00	1	29,623	0.00%
2023/03/17	0.2	513.97	8.3	517.07	518.00	-8.1	29,857	-0.03%
2023/03/16	7.4	506.14	2.5	506.80	505.00	4.9	29,759	0.02%
2023/03/15	7.2	514.80	2.1	512.56	511.00	5.2	30,002	0.02%
2023/03/14	3.3	510.46	3.3	511.72	510.00	0	30,291	0.00%
2023/03/13	1.2	513.72	2.4	512.84	516.00	-1.2	30,423	0.00%
2023/03/10	5.9	513.79	1	513.00	513.00	4.9	30,537	0.02%
2023/03/09	0	523.63	2	526.00	522.00	-2	30,832	-0.01%
2023/03/08	2.3	520.95	0	0.00	521.00	2.3	31,424	0.01%
2023/03/07	0	520.00	3.3	525.28	524.00	-3.3	31,652	-0.01%
2023/03/06	0.1	520.53	5.2	521.98	521.00	-5.1	31,886	-0.02%
2023/03/03	5.9	518.83	3.1	519.26	516.00	2.8	32,186	0.01%
2023/03/02	0.5	518.79	0.3	519.40	519.00	0.2	32,254	0.00%
2023/03/01	3.6	518.43	6.1	520.93	522.00	-2.5	32,536	-0.01%
2023/02/24	4.6	518.07	7	518.71	511.00	-2.4	32,498	-0.01%
2023/02/23	1.5	517.66	9.2	516.81	518.00	-7.8	32,298	-0.02%
2023/02/22	5	507.48	4	507.00	507.00	1	32,473	0.00%
2023/02/21	3.4	514.38	0	0.00	516.00	3.4	32,815	0.01%
2023/02/20	4.3	513.77	2.1	515.02	517.00	2.2	34,018	0.01%
2023/02/17	10	518.30	4.2	518.00	518.00	5.8	35,571	0.02%
2023/02/16	6.1	528.12	24	527.46	528.00	-17.9	36,136	-0.05%
2023/02/15	24	526.01	17.1	526.18	525.00	6.9	36,969	0.02%
2023/02/14	1.1	543.96	18.5	544.80	545.00	-17.4	36,474	-0.05%
2023/02/13	3.1	540.30	3.1	539.99	541.00	-0.1	36,980	0.00%
2023/02/10	3	543.31	23.2	543.55	545.00	-20.2	37,131	-0.05%
2023/02/09	0	538.00	1.1	539.83	540.00	-1.1	37,247	0.00%
2023/02/08	0	536.89	9.8	538.62	540.00	-9.8	37,407	-0.03%
2023/02/07	6.1	525.15	2.1	527.00	523.00	4	37,484	0.01%
2023/02/06	10.7	529.11	3.1	528.71	526.00	7.6	37,468	0.02%
2023/02/03	0.1	538.00	10.5	539.82	542.00	-10.4	37,646	-0.03%
2023/02/02	2	538.98	15.8	539.67	540.00	-13.7	37,759	-0.04%
2023/02/01	6.1	526.35	2	530.97	530.00	4	37,711	0.01%
2023/01/31	19.6	529.67	2.1	530.42	522.00	17.5	37,910	0.05%
2023/01/30	3	538.66	80.6	539.45	543.00	-77.6	37,683	-0.21%
2023/01/17	7.5	501.48	15.6	502.06	503.00	-8.2	36,883	-0.02%
2023/01/16	0.1	503.01	37	504.61	505.00	-36.8	37,198	-0.10%
2023/01/13	6.3	502.91	49.9	501.22	500.00	-43.5	37,224	-0.12%
2023/01/12	0	485.55	7.2	486.95	486.50	-7.2	36,813	-0.02%
2023/01/11	7.5	486.29	3.3	483.94	484.50	4.2	37,236	0.01%
2023/01/10	2	484.74	3.4	484.90	486.00	-1.4	37,553	0.00%
2023/01/09	7.3	472.22	26	473.13	481.00	-18.7	37,698	-0.05%
2023/01/06	0	457.00	1	456.10	458.50	-1	37,829	0.00%
2023/01/05	2	457.50	11.6	457.99	458.50	-9.6	38,114	-0.03%
2023/01/04	2.2	449.98	2	450.25	449.50	0.2	38,613	0.00%
2023/01/03	5.2	444.95	11.2	450.46	453.00	-6	39,888	-0.02%
2022/12/30	2.3	452.13	4	454.87	448.50	-1.8	40,170	0.00%
2022/12/29	11.4	444.39	4.2	446.48	446.00	7.1	40,314	0.02%
2022/12/28	12.9	449.98	4.4	448.27	451.00	8.5	40,705	0.02%
2022/12/27	4	457.02	6.5	460.50	457.00	-2.5	40,835	-0.01%
2022/12/26	1	455.99	1.2	455.11	456.50	-0.1	41,264	0.00%
2022/12/23	18.3	456.31	0.1	456.00	455.00	18.2	41,920	0.04%
2022/12/22	0.1	465.15	2	468.25	468.00	-1.9	42,189	0.00%
2022/12/21	1.3	461.30	4	460.75	459.00	-2.7	42,527	-0.01%
2022/12/20	13.5	460.06	12.2	458.34	457.50	1.3	42,340	0.00%
2022/12/19	10.1	467.30	1.1	467.98	466.50	9	42,359	0.02%
2022/12/16	10.5	467.17	5	468.90	471.00	5.5	42,503	0.01%
2022/12/15	0.2	478.94	1.4	480.68	480.50	-1.2	42,205	0.00%
2022/12/14	2.2	477.46	6	479.00	480.50	-3.8	42,204	-0.01%
2022/12/13	3.5	474.08	0.2	474.50	471.50	3.3	42,024	0.01%
2022/12/12	8.6	475.77	1.8	475.38	475.00	6.8	41,755	0.02%
2022/12/09	3.1	477.83	8.3	480.92	481.50	-5.1	42,057	-0.01%
2022/12/08	13.6	470.66	10	470.25	471.50	3.6	42,010	0.01%
2022/12/07	15.3	477.73	32.7	478.05	475.00	-17.5	41,933	-0.04%
2022/12/06	31.2	479.42	1	486.50	478.00	30.2	41,599	0.07%
2022/12/05	6.4	490.81	1.2	496.85	489.00	5.2	41,283	0.01%
2022/12/02	10.3	492.36	2	494.25	492.50	8.3	41,276	0.02%
2022/12/01	3	504.31	14	503.76	498.50	-11	41,382	-0.03%
2022/11/30	2.2	486.76	2	490.00	490.00	0.2	40,964	0.00%
2022/11/29	13.8	477.21	52.2	481.28	487.00	-38.4	40,277	-0.10%
2022/11/28	22	485.52	25	484.80	480.50	-3	40,140	-0.01%
2022/11/25	21.1	497.31	9.4	497.29	498.00	11.7	40,144	0.03%
2022/11/24	1.5	494.05	5.2	494.65	496.00	-3.7	40,134	-0.01%
2022/11/23	12.1	494.14	15.2	492.59	492.00	-3.1	40,081	-0.01%
2022/11/22	8	486.74	7.7	488.99	491.00	0.3	39,966	0.00%
2022/11/21	11.3	485.84	10.5	483.56	482.00	0.9	39,560	0.00%
2022/11/18	5.2	489.28	23.1	490.57	487.00	-18	39,221	-0.05%
2022/11/17	39.2	480.90	8.6	479.14	485.00	30.7	38,864	0.08%
2022/11/16	69.3	487.68	21.7	487.27	487.00	47.6	38,432	0.12%
2022/11/15	45.3	476.61	66.1	472.33	480.00	-20.8	37,352	-0.06%
2022/11/14	5.2	445.73	12.3	446.54	445.00	-7.1	35,699	-0.02%
2022/11/11	5.5	438.41	70.6	439.45	441.50	-65.1	34,964	-0.19%
2022/11/10	13.2	408.97	7	408.85	407.50	6.1	34,084	0.02%
2022/11/09	2.1	414.95	22.1	409.49	417.00	-20	33,896	-0.06%
2022/11/08	2.1	397.55	9.2	397.74	399.00	-7.1	33,380	-0.02%
2022/11/07	12.1	389.50	24	390.56	390.00	-11.9	33,175	-0.04%
2022/11/04	5.2	380.85	1	382.00	382.00	4.2	32,981	0.01%
2022/11/03	27.8	384.71	5	384.40	384.00	22.8	32,855	0.07%
2022/11/02	2.2	391.88	2.4	392.46	395.00	-0.2	32,546	0.00%
2022/11/01	3.3	390.17	3.2	390.66	391.50	0.1	32,493	0.00%
2022/10/31	0.1	387.22	14.2	387.68	390.00	-14.1	32,349	-0.04%
2022/10/28	17.4	379.26	8	378.81	379.50	9.4	32,143	0.03%
2022/10/27	12.1	385.66	12.4	386.58	385.50	-0.4	31,934	0.00%
2022/10/26	5.6	372.38	12.1	377.17	376.00	-6.5	31,837	-0.02%
2022/10/25	44.4	375.97	13.1	378.73	371.00	31.3	31,259	0.10%
2022/10/24	8.2	388.29	10	389.30	387.00	-1.8	30,471	-0.01%
2022/10/21	15.2	391.82	1	390.50	389.50	14.2	30,258	0.05%
2022/10/20	20.7	388.95	11.2	390.84	397.50	9.4	29,946	0.03%
2022/10/19	18	398.75	5.1	399.48	395.50	12.8	29,365	0.04%
2022/10/18	9.1	401.92	29.1	403.06	407.00	-20	28,847	-0.07%
2022/10/17	24.9	398.84	6.1	398.33	397.00	18.8	28,600	0.07%
2022/10/14	10	412.30	26.9	413.10	412.00	-16.8	28,282	-0.06%
2022/10/13	10.2	399.31	6.1	400.64	395.00	4.1	27,964	0.01%
2022/10/12	21.3	398.09	8.1	398.51	397.50	13.2	27,663	0.05%
2022/10/11	67.2	406.51	6.3	402.37	401.50	61	27,423	0.22%
2022/10/07	13.6	442.24	1	442.50	438.00	12.6	26,691	0.05%
2022/10/06	3.7	447.64	59.2	449.22	451.00	-55.4	26,693	-0.21%
2022/10/05	12.2	445.86	10.6	447.29	445.00	1.6	26,921	0.01%
2022/10/04	10.3	429.00	2	429.00	429.00	8.3	26,530	0.03%
2022/10/03	1.9	419.60	2	418.50	417.00	-0.1	26,223	0.00%
2022/09/30	13.4	425.00	15.5	424.96	422.00	-2.1	26,254	-0.01%
2022/09/29	6.8	436.16	3	437.17	435.00	3.8	26,253	0.01%
2022/09/28	9.2	440.77	4.2	441.00	438.00	5	26,244	0.02%
2022/09/27	1.2	450.25	1.1	448.71	448.00	0.1	26,506	0.00%
2022/09/26	9	445.34	3.1	450.11	446.50	6	26,962	0.02%
2022/09/23	10.1	457.15	3	456.50	455.00	7.1	27,451	0.03%
2022/09/22	12.8	461.14	3	463.17	464.50	9.8	27,727	0.04%
2022/09/21	1.4	472.51	3.5	473.00	471.00	-2.1	27,741	-0.01%
2022/09/20	1.1	476.46	1.1	476.74	476.50	0.1	27,593	0.00%
2022/09/19	7.8	469.42	0	0.00	467.00	7.8	27,894	0.03%
2022/09/16	5.5	470.27	1	469.50	472.00	4.5	28,073	0.02%
2022/09/15	8.3	477.20	0	0.00	476.50	8.3	28,147	0.03%
2022/09/14	2.5	480.41	0	0.00	480.00	2.5	28,278	0.01%
2022/09/13	2	492.75	6.6	493.17	493.00	-4.6	28,455	-0.02%
2022/09/12	1.1	489.50	10.6	489.66	486.50	-9.5	28,749	-0.03%
2022/09/08	7.3	473.37	6	474.83	475.00	1.3	29,113	0.00%
2022/09/07	18.6	475.42	2.2	474.77	472.50	16.4	29,096	0.06%
2022/09/06	1.1	488.92	1.5	487.84	489.00	-0.4	29,112	0.00%
2022/09/05	2	486.09	3.3	485.38	486.00	-1.3	29,439	0.00%
2022/09/02	10.6	486.03	1.1	487.86	485.00	9.5	29,720	0.03%
2022/09/01	24.2	493.35	10	491.35	490.50	14.2	29,578	0.05%
2022/08/31	1.2	492.79	12	500.67	505.00	-10.8	29,198	-0.04%
2022/08/30	14	497.21	6	498.50	496.00	8	28,856	0.03%
2022/08/29	15.8	497.06	3.1	498.27	498.50	12.7	28,778	0.04%
2022/08/26	0.1	512.07	2	514.00	512.00	-1.9	28,629	-0.01%
2022/08/25	0	508.00	2	508.50	508.00	-2	28,769	-0.01%
2022/08/24	5.2	504.01	0	0.00	503.00	5.2	29,098	0.02%
2022/08/23	7.2	503.86	0	0.00	504.00	7.2	30,061	0.02%
2022/08/22	5.6	511.20	1	511.00	510.00	4.6	30,315	0.02%
2022/08/19	0	0.00	1.1	521.91	519.00	-1.1	30,432	0.00%
2022/08/18	4	520.25	1	520.00	520.00	3	30,670	0.01%
2022/08/17	0	524.00	13	526.00	527.00	-13	30,742	-0.04%
2022/08/16	1	525.00	5.4	524.74	525.00	-4.4	30,586	-0.01%
2022/08/15	1.1	520.05	6.1	522.83	523.00	-4.9	30,524	-0.02%
2022/08/12	0.1	516.00	2.6	516.78	517.00	-2.5	30,547	-0.01%
2022/08/11	1	512.00	18.5	511.95	514.00	-17.4	30,704	-0.06%
2022/08/10	6.5	500.44	1.1	500.11	500.00	5.4	30,818	0.02%
2022/08/09	5.1	508.36	1.1	508.99	510.00	4	30,879	0.01%
2022/08/08	2	513.00	12	511.58	512.00	-10	30,879	-0.03%
2022/08/05	3	511.67	41.4	512.22	516.00	-38.4	31,041	-0.12%
2022/08/04	1	498.50	12.2	499.57	500.00	-11.2	31,033	-0.04%
2022/08/03	1.5	496.83	6.1	496.42	501.00	-4.6	31,051	-0.01%
2022/08/02	17.2	491.53	2	491.00	492.00	15.2	31,285	0.05%
2022/08/01	3	502.01	1	504.95	504.00	2	31,013	0.01%
2022/07/29	3.1	508.23	5.1	509.35	509.00	-2	31,151	-0.01%
2022/07/28	3.1	505.64	4.1	505.95	501.00	-1	31,006	0.00%
2022/07/27	0	492.38	1.1	497.23	502.00	-1.1	30,718	0.00%
2022/07/26	0.3	494.80	14.2	492.82	495.00	-13.9	30,869	-0.05%
2022/07/25	3.2	499.53	6.5	500.22	499.50	-3.3	31,179	-0.01%
2022/07/22	1.3	504.38	1.1	502.00	503.00	0.2	31,681	0.00%
2022/07/21	0.8	495.94	4	499.48	501.00	-3.3	32,190	-0.01%
2022/07/20	3.3	496.79	5	497.31	495.00	-1.8	32,415	-0.01%
2022/07/19	1.5	489.77	2.2	489.56	491.00	-0.7	32,545	0.00%
2022/07/18	9.2	495.34	2.1	494.33	495.50	7.1	32,701	0.02%
2022/07/15	10.2	488.59	11.5	488.64	492.50	-1.3	32,356	0.00%
2022/07/14	7.2	470.47	25.1	468.34	475.00	-17.9	31,952	-0.06%
2022/07/13	19.3	470.37	22.3	470.98	470.50	-3.1	31,697	-0.01%
2022/07/12	3.3	451.06	1.2	451.42	449.50	2.1	31,226	0.01%
2022/07/11	3.2	465.05	5	465.49	462.00	-1.8	31,311	-0.01%
2022/07/08	7.3	465.76	7.8	466.15	467.00	-0.5	31,263	0.00%
2022/07/07	2.6	444.27	16.8	450.87	457.50	-14.2	31,229	-0.05%
2022/07/06	8.4	441.93	7.2	441.39	435.50	1.2	30,937	0.00%
2022/07/05	13	439.47	8.1	439.60	446.00	4.9	30,873	0.02%
2022/07/04	18	444.64	17.2	444.52	440.00	0.8	30,506	0.00%
2022/07/01	23.9	460.64	13.6	458.13	453.50	10.3	30,347	0.03%
2022/06/30	35.8	481.79	28.7	478.12	476.00	7.1	29,946	0.02%
2022/06/29	3.6	493.31	0.1	492.00	491.00	3.5	29,671	0.01%
2022/06/28	0.4	497.79	0	498.00	497.50	0.4	29,540	0.00%
2022/06/27	2.4	501.24	6.2	502.44	498.50	-3.8	29,972	-0.01%
2022/06/24	2.9	486.15	4	489.25	486.50	-1.1	29,589	0.00%
2022/06/23	34.1	488.60	16.6	491.04	485.50	17.5	29,563	0.06%
2022/06/22	8	497.53	15.3	496.90	494.50	-7.4	29,273	-0.03%
2022/06/21	9.3	502.03	3	503.00	505.00	6.3	29,091	0.02%
2022/06/20	21.5	497.90	32.6	496.49	498.00	-11.1	28,969	-0.04%
2022/06/17	23.7	501.14	2	501.51	501.00	21.7	28,737	0.08%
2022/06/16	8.5	511.87	24	513.21	508.00	-15.5	28,369	-0.05%
2022/06/15	7.3	509.48	1.5	512.99	509.00	5.8	28,692	0.02%
2022/06/14	95.1	509.07	10.3	512.74	513.00	84.8	29,113	0.29%
2022/06/13	34.2	517.36	13	516.08	516.00	21.2	29,231	0.07%
2022/06/10	10.7	531.18	0.1	532.75	530.00	10.7	29,915	0.04%
2022/06/09	33.2	540.42	0.3	541.00	541.00	32.8	30,121	0.11%
2022/06/08	1	543.98	4.4	540.11	544.00	-3.4	30,495	-0.01%
2022/06/07	8.2	533.78	2.1	536.90	535.00	6.1	30,939	0.02%
2022/06/06	3.1	542.65	6	540.50	540.00	-2.9	31,482	-0.01%
2022/06/02	11.3	540.11	3.2	543.88	540.00	8.1	32,503	0.02%
2022/06/01	7.4	551.78	10.3	551.90	549.00	-2.9	33,586	-0.01%
2022/05/31	2.1	542.01	7.6	549.53	560.00	-5.5	34,031	-0.02%
2022/05/30	5.1	538.96	14.2	540.68	547.00	-9.1	33,392	-0.03%
2022/05/27	0.2	526.85	23.6	526.34	530.00	-23.3	33,493	-0.07%
2022/05/26	17	517.21	2	514.00	514.00	14.9	34,140	0.04%
2022/05/25	2	524.00	6	526.50	524.00	-4	35,151	-0.01%
2022/05/24	10.5	522.39	0.2	523.00	520.00	10.4	36,006	0.03%
2022/05/23	2.2	530.51	1	530.00	528.00	1.2	36,242	0.00%
2022/05/20	2.1	524.10	14	529.00	530.00	-11.9	36,525	-0.03%
2022/05/19	11.1	522.56	0.2	526.00	522.00	10.9	36,544	0.03%
2022/05/18	4.7	537.24	6.4	538.79	538.00	-1.7	36,409	0.00%
2022/05/17	2.6	529.01	13.3	529.77	530.00	-10.7	36,201	-0.03%
2022/05/16	0.4	521.80	8.1	522.01	520.00	-7.8	36,213	-0.02%
2022/05/13	4.4	508.26	10.1	509.82	511.00	-5.7	36,226	-0.02%
2022/05/12	26.2	512.60	7	511.43	505.00	19.2	36,205	0.05%
2022/05/11	6.4	519.00	3.1	522.29	521.00	3.3	36,111	0.01%
2022/05/10	17.5	508.81	15.4	511.57	518.00	2.1	36,236	0.01%
2022/05/09	8.8	521.21	9	521.22	520.00	-0.3	36,043	0.00%
2022/05/06	14	528.54	0	0.00	528.00	14	36,311	0.04%
2022/05/05	0.9	541.98	8	542.38	542.00	-7.1	36,719	-0.02%
2022/05/04	1.2	533.84	4.1	532.07	534.00	-2.8	36,878	-0.01%
2022/05/03	5.6	531.99	4.2	536.51	531.00	1.4	37,474	0.00%
2022/04/29	5.4	539.39	8.3	541.89	538.00	-2.9	37,822	-0.01%
2022/04/28	14.1	526.62	4.2	528.43	531.00	9.9	38,037	0.03%
2022/04/27	83.6	529.83	10.8	527.14	526.00	72.9	38,056	0.19%
2022/04/26	31.1	547.28	6.4	548.13	546.00	24.7	37,799	0.07%
2022/04/25	35.3	548.37	9.7	547.43	547.00	25.6	37,929	0.07%
2022/04/22	14.8	558.10	7	558.29	558.00	7.8	38,201	0.02%
2022/04/21	8.6	566.49	2.1	567.62	565.00	6.5	39,298	0.02%
2022/04/20	2.2	566.09	0	567.09	570.00	2.2	39,626	0.01%
2022/04/19	1.7	565.53	4.1	566.24	565.00	-2.4	39,813	-0.01%
2022/04/18	5.3	561.10	4	561.75	561.00	1.3	40,089	0.00%
2022/04/15	24.7	563.33	7.2	562.66	562.00	17.5	40,464	0.04%
2022/04/14	22.2	575.45	3	575.67	573.00	19.1	40,632	0.05%
2022/04/13	10.6	574.02	9.3	569.73	573.00	1.3	41,201	0.00%
2022/04/12	8.1	555.49	12.9	557.95	557.00	-4.8	41,763	-0.01%
2022/04/11	17.8	561.58	10.2	562.98	558.00	7.6	42,575	0.02%
2022/04/08	10.1	567.27	3.2	567.00	567.00	6.9	43,114	0.02%
2022/04/07	42.6	568.95	5	569.80	566.00	37.6	42,975	0.09%
2022/04/06	6.7	577.58	1.2	578.36	578.00	5.5	42,670	0.01%
2022/04/01	43.1	585.45	1.1	585.24	589.00	42	42,608	0.10%
2022/03/31	4	601.94	8	598.99	597.00	-4	42,383	-0.01%
2022/03/30	4.4	599.64	34.7	598.67	600.00	-30.3	42,190	-0.07%
2022/03/29	15.2	585.62	10.1	587.78	589.00	5.1	41,780	0.01%
2022/03/28	125.6	581.27	46	582.93	584.00	79.6	41,696	0.19%	大買/
2022/03/25	29.6	596.01	10.3	596.56	598.00	19.4	41,541	0.05%
2022/03/24	7.2	587.17	10.1	588.91	591.00	-2.9	41,462	-0.01%
2022/03/23	15.1	588.93	13.4	588.92	590.00	1.7	41,530	0.00%
2022/03/22	1.3	582.09	4	582.00	583.00	-2.7	41,462	-0.01%
2022/03/21	6.1	585.35	2	586.50	586.00	4.1	41,489	0.01%
2022/03/18	3.7	579.74	4	579.75	581.00	-0.3	41,509	0.00%
2022/03/17	15.6	580.24	76	578.44	582.00	-60.4	41,034	-0.15%
2022/03/16	17.6	559.26	4	556.50	558.00	13.6	40,193	0.03%
2022/03/15	258.1	559.06	25.8	559.25	558.00	232.3	39,654	0.59%	大買/鉅額交易
2022/03/14	223.8	573.75	3.3	573.54	572.00	220.6	38,771	0.57%	大買/鉅額交易
2022/03/11	45	577.26	6.1	576.52	575.00	38.9	38,519	0.10%
2022/03/10	111.2	586.45	21.3	587.23	587.00	89.9	38,267	0.23%	大買/
2022/03/09	195.1	570.18	8.2	570.66	568.00	186.8	37,892	0.49%	大買/鉅額交易
2022/03/08	73.5	565.06	17.4	564.36	563.00	56.1	37,776	0.15%
2022/03/07	95.3	578.07	10.4	577.58	576.00	84.9	36,818	0.23%
2022/03/04	71.2	594.99	11.1	595.91	595.00	60.1	36,413	0.17%
2022/03/03	75.3	601.88	3	601.67	602.00	72.3	35,872	0.20%
2022/03/02	23.5	601.47	1	602.00	601.00	22.5	35,752	0.06%
2022/03/01	105.3	603.59	8	605.88	604.00	97.3	35,275	0.28%	大買/
2022/02/25	86.8	604.16	25.1	604.76	604.00	61.7	34,503	0.18%
2022/02/24	54.4	612.91	8.6	613.95	604.00	45.8	33,345	0.14%
2022/02/23	30.5	624.95	10.3	625.04	625.00	20.2	32,459	0.06%
2022/02/22	17	626.71	6	627.00	627.00	11	32,519	0.03%
2022/02/21	22.2	633.15	0	0.00	632.00	22.2	32,286	0.07%
2022/02/18	15.4	637.17	1.1	638.18	637.00	14.3	32,218	0.04%
2022/02/17	0.1	644.46	4	643.50	645.00	-3.9	32,220	-0.01%
2022/02/16	1.1	643.98	6	643.83	646.00	-4.9	32,177	-0.02%
2022/02/15	13.3	635.40	2	639.00	633.00	11.3	32,021	0.04%
2022/02/14	6.1	636.86	0	0.00	637.00	6.1	31,963	0.02%
2022/02/11	10.1	644.11	11	647.45	650.00	-0.9	31,766	0.00%
2022/02/10	2	640.06	44.2	642.01	649.00	-42.2	31,980	-0.13%
2022/02/09	4.1	633.25	0.1	635.00	633.00	4	31,733	0.01%
2022/02/08	5.2	632.55	2	640.00	628.00	3.2	31,787	0.01%
2022/02/07	16.2	632.60	0	635.00	635.00	16.1	31,425	0.05%
2022/01/26	28.9	637.31	5.3	639.28	636.00	23.6	30,649	0.08%
2022/01/25	13.7	640.64	16.3	641.23	641.00	-2.6	30,403	-0.01%
2022/01/24	6.5	649.67	45.1	646.81	653.00	-38.6	29,800	-0.13%
2022/01/21	35.8	640.96	5	641.20	641.00	30.8	29,444	0.10%
2022/01/20	69.2	650.82	0.1	650.35	651.00	69.2	28,894	0.24%
2022/01/19	34.2	654.04	11.2	656.15	654.00	23	28,369	0.08%
2022/01/18	19.5	669.46	1.8	671.07	662.00	17.7	28,030	0.06%
2022/01/17	4.1	681.10	27.7	684.61	683.00	-23.6	27,585	-0.09%
2022/01/14	22.7	671.85	88.2	669.92	672.00	-65.5	26,825	-0.24%
2022/01/13	23	659.22	5.2	659.38	661.00	17.8	25,511	0.07%
2022/01/12	28	654.18	23.7	655.64	660.00	4.3	25,150	0.02%
2022/01/11	2	642.52	31.2	645.05	651.00	-29.1	24,793	-0.12%
2022/01/10	8.9	640.43	6.1	636.60	643.00	2.8	24,559	0.01%
2022/01/07	16.5	635.90	3.1	638.43	634.00	13.4	24,807	0.05%
2022/01/06	18.5	639.28	23.3	640.41	644.00	-4.8	24,402	-0.02%
2022/01/05	13.4	655.73	33.5	663.94	650.00	-20.1	23,830	-0.08%
2022/01/04	23.2	651.67	85	649.28	656.00	-61.8	23,113	-0.27%
2022/01/03	12	626.67	69.1	628.45	631.00	-57.1	22,096	-0.26%
2021/12/30	0	0.00	0.1	617.87	615.00	-0.1	21,411	0.00%
2021/12/29	17.2	616.33	7.2	616.98	616.00	10	21,625	0.05%
2021/12/28	0.1	612.00	78.3	613.87	615.00	-78.2	21,780	-0.36%
2021/12/27	4	608.75	13.2	608.58	606.00	-9.2	21,565	-0.04%
2021/12/24	6.5	607.23	0	605.00	604.00	6.5	21,905	0.03%
2021/12/23	1	605.00	2	605.50	606.00	-1	22,229	0.00%
2021/12/22	40.1	598.98	3	599.00	600.00	37.1	22,772	0.16%
2021/12/21	2.1	596.05	0.2	599.00	597.00	1.9	22,887	0.01%
2021/12/20	8.2	598.30	0	0.00	598.00	8.2	22,928	0.04%
2021/12/17	2.2	601.08	2.3	604.26	607.00	-0.1	22,850	0.00%
2021/12/16	0	602.00	20	604.00	605.00	-20	22,810	-0.09%
2021/12/15	1.1	598.10	0	0.00	600.00	1.1	23,123	0.00%
2021/12/14	4	597.75	0	599.00	599.00	4	23,438	0.02%
2021/12/13	0.1	606.00	0	0.00	601.00	0.1	23,437	0.00%
2021/12/10	2	604.99	2.1	606.93	605.00	0	23,532	0.00%
2021/12/09	0	0.00	0	605.00	608.00	0	23,598	0.00%
2021/12/08	3	605.36	0	0.00	602.00	3	23,667	0.01%
2021/12/07	4.4	598.47	1	603.00	607.00	3.4	23,591	0.01%
2021/12/06	1.1	600.31	0.2	604.00	600.00	0.9	23,593	0.00%
2021/12/03	6.1	613.06	4.6	607.22	608.00	1.6	23,830	0.01%
2021/12/02	2.3	611.82	54.9	611.23	615.00	-52.6	23,887	-0.22%
2021/12/01	0	596.00	9	599.22	600.00	-9	24,062	-0.04%
2021/11/30	4.1	593.49	2.9	596.73	596.00	1.2	24,563	0.00%
2021/11/29	10.2	593.94	3	597.67	593.00	7.2	23,931	0.03%
2021/11/26	18.5	595.45	1	596.00	596.00	17.5	24,042	0.07%
2021/11/25	3	602.34	0.1	604.00	603.00	2.9	24,477	0.01%
2021/11/24	4	604.27	0.2	605.00	603.00	3.8	24,888	0.02%
2021/11/23	1	611.03	4	611.95	612.00	-2.9	24,999	-0.01%
2021/11/22	0.1	616.18	1.2	617.00	615.00	-1.1	25,405	0.00%
2021/11/19	0	618.00	10.1	618.40	618.00	-10	25,525	-0.04%
2021/11/18	1.1	609.93	8.5	611.41	613.00	-7.4	25,347	-0.03%
2021/11/17	0	0.00	3	611.32	610.00	-3	25,574	-0.01%
2021/11/16	3	609.33	10.2	610.68	610.00	-7.2	26,005	-0.03%
2021/11/15	0	0.00	3	609.67	608.00	-3	26,303	-0.01%
2021/11/12	2	605.01	3.1	610.24	604.00	-1.1	26,772	0.00%
2021/11/11	4	602.50	4.2	604.53	606.00	-0.2	27,033	0.00%
2021/11/10	0	609.30	1.8	610.91	612.00	-1.7	27,047	-0.01%
2021/11/09	0	0.00	35.2	613.22	611.00	-35.2	27,155	-0.13%
2021/11/08	0.1	600.00	14.1	600.78	602.00	-14	26,754	-0.05%
2021/11/05	1.2	595.35	26.4	597.32	600.00	-25.3	26,758	-0.09%
2021/11/04	9.7	589.50	8	587.38	587.00	1.7	26,490	0.01%
2021/11/03	0	594.00	1.1	593.09	592.00	-1.1	26,481	0.00%
2021/11/02	2	593.01	0	0.00	592.00	2	26,538	0.01%
2021/11/01	1.1	590.10	4.1	590.75	590.00	-2.9	26,537	-0.01%
2021/10/29	7.3	591.41	7	590.14	590.00	0.3	26,607	0.00%
2021/10/28	2.2	594.89	6	592.33	595.00	-3.8	26,557	-0.01%
2021/10/27	1.1	595.00	4.1	597.93	599.00	-3	26,672	-0.01%
2021/10/26	4.1	594.56	1.6	596.63	599.00	2.5	26,739	0.01%
2021/10/25	2.1	592.00	1.3	596.31	593.00	0.8	26,792	0.00%
2021/10/22	1.1	595.18	5.3	599.38	600.00	-4.2	27,115	-0.02%
2021/10/21	21.1	601.74	2.1	598.97	596.00	19.1	27,178	0.07%
2021/10/20	0	599.00	3	602.96	598.00	-3	27,268	-0.01%
2021/10/19	1.1	598.84	29	595.21	600.00	-27.9	27,250	-0.10%
2021/10/18	3	594.34	9.2	600.45	590.00	-6.2	27,394	-0.02%
2021/10/15	8.2	594.98	40.7	595.18	600.00	-32.5	27,505	-0.12%
2021/10/14	9.1	574.56	3	575.00	573.00	6.1	26,875	0.02%
2021/10/13	4.1	571.55	38	571.00	571.00	-33.9	27,320	-0.12%
2021/10/12	8.4	568.51	3	571.67	575.00	5.4	27,970	0.02%
2021/10/08	6	578.32	2	579.50	575.00	4	27,894	0.01%
2021/10/07	3.3	576.03	5.3	578.20	580.00	-1.9	28,229	-0.01%
2021/10/06	11.6	567.06	3.2	569.81	571.00	8.4	28,639	0.03%
2021/10/05	35.8	567.43	19.4	569.29	572.00	16.4	28,619	0.06%
2021/10/04	5.5	570.34	5	572.00	572.00	0.5	28,539	0.00%
2021/10/01	15.1	573.02	4.3	573.00	574.00	10.8	28,542	0.04%
2021/09/30	5.3	579.06	1	580.00	580.00	4.3	28,214	0.02%
2021/09/29	57.1	579.35	3.7	579.55	580.00	53.4	27,922	0.19%
2021/09/28	3.1	593.40	0.1	596.00	594.00	3	27,582	0.01%
2021/09/27	1.1	597.79	22.1	600.26	602.00	-21	27,608	-0.08%
2021/09/24	5	593.81	17.2	593.53	598.00	-12.2	27,588	-0.04%
2021/09/23	7.2	589.34	16.2	590.94	588.00	-9	27,724	-0.03%
2021/09/22	51.9	586.54	7	586.86	586.00	44.9	27,840	0.16%
2021/09/17	6	600.02	3	608.00	600.00	3	27,413	0.01%
2021/09/16	30.2	600.09	4.1	602.01	600.00	26.1	27,048	0.10%
2021/09/15	7.2	608.24	9	610.44	607.00	-1.8	26,949	-0.01%
2021/09/14	1	613.03	1	616.00	613.00	0	27,131	0.00%
2021/09/13	4.2	615.02	1	613.00	615.00	3.2	27,354	0.01%
2021/09/10	1	619.98	1.1	619.28	622.00	-0.1	27,838	0.00%
2021/09/09	8.2	614.34	6.1	613.39	619.00	2.1	28,111	0.01%
2021/09/08	4.2	616.51	110.6	622.26	619.00	-106.4	28,180	-0.38%	大賣/鉅額交易
2021/09/07	58.1	625.17	15.6	626.25	623.00	42.4	27,980	0.15%
2021/09/06	55.2	627.64	87.4	632.96	631.00	-32.1	27,971	-0.11%
2021/09/03	4.1	615.97	74.1	619.05	620.00	-70	27,449	-0.26%
2021/09/02	4.2	610.00	4.1	613.22	607.00	0.1	27,066	0.00%
2021/09/01	4	611.99	19.4	612.20	613.00	-15.3	26,999	-0.06%
2021/08/31	7.5	603.61	34.2	607.89	614.00	-26.7	26,721	-0.10%
2021/08/30	1.1	599.90	49.1	600.93	605.00	-48	26,128	-0.18%
2021/08/27	43	598.02	30.9	597.87	599.00	12.1	25,782	0.05%
2021/08/26	14.1	595.55	27	596.40	594.00	-12.8	25,682	-0.05%
2021/08/25	5.2	579.62	11.3	581.60	585.00	-6.1	25,316	-0.02%
2021/08/24	0.1	572.83	1	573.01	572.00	-0.9	25,155	0.00%
2021/08/23	7.2	567.28	22.3	568.11	566.00	-15.1	25,251	-0.06%
2021/08/20	22.9	555.36	16.1	555.08	552.00	6.8	25,175	0.03%
2021/08/19	33.3	564.98	9	560.36	559.00	24.3	25,451	0.10%
2021/08/18	23.1	569.75	3.4	573.00	574.00	19.7	25,116	0.08%
2021/08/17	1.1	578.12	5.2	580.02	580.00	-4.2	24,938	-0.02%
2021/08/16	0	581.38	8.1	582.75	584.00	-8.1	24,674	-0.03%
2021/08/13	11.3	580.03	4.1	581.00	581.00	7.3	24,808	0.03%
2021/08/12	9.1	585.23	1	586.00	586.00	8.1	24,928	0.03%
2021/08/11	2.1	586.08	14.4	587.25	590.00	-12.3	25,152	-0.05%
2021/08/10	1.1	590.10	1.1	595.45	591.00	0	25,546	0.00%
2021/08/09	5	585.22	3	591.67	595.00	2	26,196	0.01%
2021/08/06	1.1	589.93	2.3	592.04	591.00	-1.2	26,530	0.00%
2021/08/05	0	594.00	6.1	596.47	596.00	-6.1	27,414	-0.02%
2021/08/04	6.1	596.82	16.3	595.67	596.00	-10.3	29,354	-0.03%
2021/08/03	10.1	593.97	26	592.54	594.00	-15.9	30,002	-0.05%
2021/08/02	21	582.95	7	587.00	590.00	14	29,962	0.05%
2021/07/30	11	580.28	1.3	580.20	580.00	9.8	30,038	0.03%
2021/07/29	7.6	582.92	1	585.00	583.00	6.6	30,233	0.02%
2021/07/28	14	575.43	9	577.33	579.00	5	30,333	0.02%
2021/07/27	13.1	580.09	5.1	580.82	580.00	8	30,401	0.03%
2021/07/26	9.6	582.55	6	585.49	580.00	3.5	30,799	0.01%
2021/07/23	13.1	585.09	1	583.00	585.00	12.1	30,969	0.04%
2021/07/22	5.1	591.94	27.2	592.62	591.00	-22.1	31,114	-0.07%
2021/07/21	6.5	583.82	23.1	583.70	585.00	-16.5	31,118	-0.05%
2021/07/20	13.5	580.99	13	580.23	581.00	0.5	31,202	0.00%
2021/07/19	33.6	580.53	19	582.79	582.00	14.6	31,407	0.05%
2021/07/16	78.6	590.82	7	590.57	589.00	71.6	31,294	0.23%
2021/07/15	31	612.10	8.8	612.47	614.00	22.2	30,968	0.07%
2021/07/14	0.3	609.87	46.7	613.61	613.00	-46.4	31,179	-0.15%
2021/07/13	1.1	604.53	28.3	604.42	607.00	-27.1	30,943	-0.09%
2021/07/12	1.2	594.81	12.3	595.15	593.00	-11.1	30,876	-0.04%
2021/07/09	16.8	581.68	1	582.00	584.00	15.8	30,911	0.05%
2021/07/08	6.3	589.41	0	589.13	588.00	6.3	30,928	0.02%
2021/07/07	1	589.02	0.6	590.37	594.00	0.4	31,008	0.00%
2021/07/06	4.1	590.76	2.1	591.48	592.00	2	31,101	0.01%
2021/07/05	2.1	593.51	3.4	594.71	591.00	-1.3	31,340	0.00%
2021/07/02	4	588.00	0.4	591.00	588.00	3.6	31,258	0.01%
2021/07/01	3.7	592.73	9.2	593.21	593.00	-5.5	31,362	-0.02%
2021/06/30	3.1	596.94	2.2	597.41	595.00	0.9	31,667	0.00%
2021/06/29	3	594.67	4.5	594.52	595.00	-1.5	31,970	0.00%
2021/06/28	0	588.09	2	587.50	590.00	-2	32,137	-0.01%
2021/06/25	1.1	593.90	1.1	590.27	591.00	-0.1	32,438	0.00%
2021/06/24	1.4	594.68	1	598.00	590.00	0.4	32,754	0.00%
2021/06/23	3.6	583.74	14.1	592.23	595.00	-10.5	33,092	-0.03%
2021/06/22	91.1	582.15	7.1	582.28	578.00	84	33,647	0.25%
2021/06/21	148.1	585.86	15	586.80	583.00	133.1	34,968	0.38%	大買/鉅額交易
2021/06/18	1.7	603.63	5	606.80	603.00	-3.3	34,720	-0.01%
2021/06/17	12.4	599.61	2	605.99	606.00	10.4	34,743	0.03%
2021/06/16	17.6	605.94	11.1	606.27	605.00	6.5	35,540	0.02%
2021/06/15	7.5	607.20	15.1	608.28	609.00	-7.6	35,598	-0.02%
2021/06/11	1	601.99	5	602.00	602.00	-4	35,823	-0.01%
2021/06/10	8.2	597.31	13.5	594.86	599.00	-5.3	36,035	-0.01%
2021/06/09	10.8	585.07	4	585.25	586.00	6.8	36,016	0.02%
2021/06/08	9	590.56	1	589.02	589.00	8	36,234	0.02%
2021/06/07	12.2	591.06	4	591.75	592.00	8.2	36,918	0.02%
2021/06/04	3.2	591.45	3	595.00	595.00	0.2	37,301	0.00%
2021/06/03	25.5	597.96	22.6	597.65	596.00	2.9	38,183	0.01%
2021/06/02	4.2	595.96	7.1	595.32	595.00	-2.9	38,551	-0.01%
2021/06/01	4.2	597.47	4	596.50	598.00	0.2	39,517	0.00%
2021/05/31	6.3	595.78	14	594.64	597.00	-7.7	40,346	-0.02%
2021/05/28	2	585.03	17.4	589.65	590.00	-15.4	40,639	-0.04%
2021/05/27	10.4	576.50	1.1	575.52	582.00	9.3	41,053	0.02%
2021/05/26	5.1	583.21	11.1	583.82	585.00	-6	41,879	-0.01%
2021/05/25	4.2	576.72	25.3	581.10	583.00	-21.1	42,287	-0.05%
2021/05/24	7.1	568.74	3.2	569.00	568.00	3.9	42,837	0.01%
2021/05/21	5.1	569.42	10	572.90	573.00	-4.9	43,410	-0.01%
2021/05/20	8.1	564.37	8	563.75	567.00	0.1	43,561	0.00%
2021/05/19	16.6	568.70	11.1	567.54	567.00	5.5	43,903	0.01%
2021/05/18	4.3	559.96	14.6	565.22	572.00	-10.2	44,304	-0.02%
2021/05/17	12.5	546.01	33.1	547.85	549.00	-20.7	45,369	-0.05%
2021/05/14	8.7	557.75	13.1	555.25	557.00	-4.4	45,319	-0.01%
2021/05/13	29	551.46	14	555.00	547.00	15	45,467	0.03%
2021/05/12	61.1	551.22	61.9	552.23	560.00	-0.8	45,166	0.00%
2021/05/11	60.6	574.87	20.5	575.84	571.00	40.1	44,280	0.09%
2021/05/10	7.4	590.02	6	590.92	589.00	1.4	44,416	0.00%
2021/05/07	7.4	598.53	21.5	595.61	599.00	-14.1	45,584	-0.03%
2021/05/06	10.9	582.82	15.5	583.37	587.00	-4.5	46,722	-0.01%
2021/05/05	20.9	586.14	7.1	590.40	585.00	13.7	47,208	0.03%
2021/05/04	29.8	588.22	12.1	588.18	591.00	17.7	48,387	0.04%
2021/05/03	28.2	590.75	2	592.00	588.00	26.2	49,264	0.05%
2021/04/29	2.2	601.56	9.4	606.81	600.00	-7.2	50,651	-0.01%
2021/04/28	12.4	602.87	1	605.00	602.00	11.4	51,603	0.02%
2021/04/27	6.2	608.14	7.1	608.84	610.00	-0.9	52,569	0.00%
2021/04/26	5.3	606.03	17.1	607.47	610.00	-11.8	52,974	-0.02%
2021/04/23	3.1	598.34	7.1	599.28	602.00	-3.9	53,221	-0.01%
2021/04/22	13.3	593.76	9.2	594.80	591.00	4.1	54,289	0.01%
2021/04/21	14	595.12	4.2	594.12	592.00	9.8	54,977	0.02%
2021/04/20	17.5	598.79	3.1	599.68	602.00	14.4	55,381	0.03%
2021/04/19	17.2	602.55	1.1	603.07	603.00	16.2	55,639	0.03%
2021/04/16	33.5	606.48	4	606.26	610.00	29.5	56,050	0.05%
2021/04/15	2.5	611.28	15	616.07	619.00	-12.5	56,233	-0.02%
2021/04/14	6	605.00	19	608.74	612.00	-13	56,528	-0.02%
2021/04/13	1.1	607.80	3	608.33	605.00	-1.9	56,911	0.00%
2021/04/12	17.1	605.13	4.5	608.33	605.00	12.6	57,051	0.02%
2021/04/09	2.1	609.54	6.2	611.36	610.00	-4.1	57,321	-0.01%
2021/04/08	1.1	609.53	6.3	610.71	613.00	-5.1	57,365	-0.01%
2021/04/07	0.1	610.00	18.2	611.09	610.00	-18.1	57,737	-0.03%
2021/04/06	10.5	610.56	27.4	613.56	610.00	-16.9	57,660	-0.03%
2021/04/01	4.2	597.67	85	600.31	602.00	-80.8	57,368	-0.14%
2021/03/31	32.5	589.00	6.4	589.89	587.00	26.1	56,856	0.05%
2021/03/30	54.2	596.23	3	596.67	597.00	51.2	56,461	0.09%
2021/03/29	6.5	599.09	53.5	599.35	599.00	-46.9	56,211	-0.08%
2021/03/26	48.2	589.62	90.3	583.59	590.00	-42.1	55,953	-0.08%
2021/03/25	25.4	574.06	231	575.72	575.00	-205.6	55,920	-0.37%	大賣/鉅額交易
2021/03/24	143.2	573.63	33.9	578.28	576.00	109.4	55,457	0.20%	大買/鉅額交易
2021/03/23	6	597.52	9	600.11	594.00	-3	54,309	-0.01%
2021/03/22	6.4	592.59	4.2	591.48	593.00	2.2	54,686	0.00%
2021/03/19	46.9	592.73	10	592.81	591.00	36.9	54,782	0.07%
2021/03/18	3.2	605.38	2.4	603.94	602.00	0.8	54,107	0.00%
2021/03/17	30.7	605.48	3.1	605.74	604.00	27.6	54,378	0.05%
2021/03/16	9.2	611.42	13.4	612.24	613.00	-4.2	54,428	-0.01%
2021/03/15	5	611.00	7	611.42	611.00	-2	54,533	0.00%
2021/03/12	7	615.12	38.1	613.32	614.00	-31.1	54,756	-0.06%
2021/03/11	11	603.64	42.3	607.44	609.00	-31.3	54,940	-0.06%
2021/03/10	11.9	596.62	26.1	596.85	597.00	-14.2	54,886	-0.03%
2021/03/09	91.8	589.08	23.3	591.42	595.00	68.5	54,812	0.12%
2021/03/08	9.1	602.23	5	600.20	598.00	4.1	54,509	0.01%
2021/03/05	58.6	595.28	10.1	598.63	601.00	48.5	54,407	0.09%
2021/03/04	64.4	604.60	8.1	604.72	601.00	56.3	55,072	0.10%
2021/03/03	28.3	607.44	39.1	614.81	622.00	-10.8	54,495	-0.02%
2021/03/02	58.1	610.93	11	615.21	609.00	47.1	54,173	0.09%
2021/02/26	105.3	611.95	17.1	611.78	606.00	88.2	53,964	0.16%	大買/
2021/02/25	8.5	631.10	9	633.45	635.00	-0.6	52,692	0.00%
2021/02/24	56.7	628.89	44	629.52	625.00	12.7	52,607	0.02%
2021/02/23	30.5	637.66	31.2	637.69	641.00	-0.8	52,044	0.00%
2021/02/22	10.1	654.21	60.2	654.15	650.00	-50.1	51,947	-0.10%
2021/02/19	16.4	651.18	31	650.23	652.00	-14.6	52,176	-0.03%
2021/02/18	9.2	661.09	12.1	660.91	660.00	-2.9	52,545	-0.01%
2021/02/17	82.1	665.26	32.5	663.99	663.00	49.6	53,026	0.09%
2021/02/05	12	632.51	30	635.27	632.00	-18	51,751	-0.03%
2021/02/04	16.3	623.95	4.1	625.77	627.00	12.2	51,532	0.02%
2021/02/03	29.2	635.28	18.2	636.04	630.00	10.9	51,372	0.02%
2021/02/02	28.1	629.02	58	632.29	632.00	-29.8	51,141	-0.06%
2021/02/01	28.8	598.46	26.2	596.20	611.00	2.6	50,489	0.01%
2021/01/29	37.9	602.78	22.3	604.59	591.00	15.6	49,869	0.03%
2021/01/28	66.6	601.20	22.4	601.33	601.00	44.2	48,943	0.09%
2021/01/27	46.9	618.83	28.4	617.57	615.00	18.5	47,962	0.04%
2021/01/26	72.2	623.82	63.4	619.48	617.00	8.8	47,470	0.02%
2021/01/25	69.7	634.98	49.7	637.41	633.00	20.1	46,362	0.04%
2021/01/22	71.4	656.13	13.1	655.91	649.00	58.3	45,606	0.13%
2021/01/21	78.4	657.49	28.1	667.65	673.00	50.3	44,212	0.11%
2021/01/20	53.6	641.24	17.1	643.44	647.00	36.5	43,140	0.08%
2021/01/19	11.2	623.70	11.3	623.35	627.00	-0.1	42,109	0.00%
2021/01/18	29.9	604.40	35.4	602.79	607.00	-5.5	41,518	-0.01%
2021/01/15	35.8	614.12	59.3	616.82	601.00	-23.5	41,069	-0.06%
2021/01/14	73	593.12	3.1	593.14	592.00	69.8	39,930	0.17%
2021/01/13	16.4	599.54	14.8	599.62	605.00	1.6	39,145	0.00%
2021/01/12	13.2	589.07	9.4	587.82	591.00	3.8	38,521	0.01%
2021/01/11	135.4	576.76	1.1	583.60	584.00	134.3	38,259	0.35%	大買/鉅額交易
2021/01/08	102.7	576.99	5.5	578.20	580.00	97.3	38,224	0.25%	大買/
2021/01/07	1	567.90	18.7	560.81	565.00	-17.6	38,028	-0.05%
2021/01/06	205.2	549.35	33.1	554.14	549.00	172.1	37,855	0.45%	大買/鉅額交易
2021/01/05	6.1	536.91	3	537.00	542.00	3.1	37,732	0.01%
2021/01/04	11	535.02	7.3	536.09	536.00	3.8	38,236	0.01%
2020/12/31	3.2	526.13	10	527.40	530.00	-6.8	38,602	-0.02%
2020/12/30	0	519.00	11	519.00	525.00	-11	38,818	-0.03%
2020/12/29	5.3	513.81	0.1	514.00	515.00	5.3	38,642	0.01%
2020/12/28	3	514.00	3	514.67	515.00	0	38,859	0.00%
2020/12/25	1	510.01	0	515.00	511.00	1	38,996	0.00%
2020/12/24	6.1	509.71	0	511.00	510.00	6.1	39,326	0.02%
2020/12/23	3.1	510.00	0	0.00	509.00	3.1	39,646	0.01%
2020/12/22	6.1	511.67	3	510.67	509.00	3.1	39,989	0.01%
2020/12/21	2.1	513.43	9	512.34	516.00	-6.9	40,943	-0.02%
2020/12/18	3	509.67	4	510.50	510.00	-1	41,123	0.00%
2020/12/17	47.1	508.53	15	509.87	508.00	32.1	41,059	0.08%
2020/12/16	5.1	511.07	39.1	512.90	512.00	-34	41,077	-0.08%
2020/12/15	8.6	505.72	3.1	506.39	504.00	5.5	41,083	0.01%
2020/12/14	11	509.01	0	512.00	508.00	11	41,120	0.03%
2020/12/11	15.4	511.65	2	511.99	516.00	13.3	41,686	0.03%
2020/12/10	19.7	511.84	8	511.51	512.00	11.7	41,575	0.03%
2020/12/09	7.1	521.16	2	520.53	520.00	5	41,518	0.01%
2020/12/08	9.2	513.43	21.4	519.50	524.00	-12.2	41,368	-0.03%
2020/12/07	19.2	510.95	6.4	510.64	514.00	12.8	41,273	0.03%
2020/12/04	14.9	501.63	22.1	502.82	503.00	-7.1	41,210	-0.02%
2020/12/03	4.1	496.93	10.2	497.66	497.00	-6.1	40,753	-0.01%
2020/12/02	7.2	495.96	30.1	498.23	499.00	-22.9	40,690	-0.06%
2020/12/01	6.2	486.50	5	488.90	490.00	1.2	40,613	0.00%
2020/11/30	27.3	485.00	0	0.00	480.50	27.3	40,578	0.07%
2020/11/27	9.1	488.90	2.2	489.27	489.00	6.9	39,162	0.02%
2020/11/26	0	492.18	1	491.00	489.00	-1	39,236	0.00%
2020/11/25	13	490.19	1	487.58	487.00	12	40,109	0.03%
2020/11/24	12.6	493.74	1	494.50	492.00	11.6	40,365	0.03%
2020/11/23	8	496.19	12	495.08	496.50	-4	40,657	-0.01%
2020/11/20	17	488.18	1	490.00	488.00	16	40,675	0.04%
2020/11/19	13.3	492.25	20	497.87	490.00	-6.8	40,736	-0.02%
2020/11/18	4.2	488.98	309	495.35	497.00	-304.8	40,806	-0.75%	大賣/鉅額交易
2020/11/17	23.4	497.87	22.3	494.54	485.50	1.2	40,662	0.00%
2020/11/16	14.8	474.55	50.3	476.28	484.00	-35.5	40,705	-0.09%
2020/11/13	16.2	459.26	22.6	459.22	462.00	-6.4	39,864	-0.02%
2020/11/12	22.2	460.63	27	460.67	458.00	-4.8	40,040	-0.01%
2020/11/11	7.5	451.42	20	451.98	457.00	-12.5	39,939	-0.03%
2020/11/10	22.1	451.29	12	451.63	451.00	10.1	39,717	0.03%
2020/11/09	8.1	459.47	13.1	458.34	458.50	-5	39,875	-0.01%
2020/11/06	6	453.50	16	453.69	452.50	-10	40,088	-0.02%
2020/11/05	19.4	447.74	30	449.02	451.00	-10.6	40,159	-0.03%
2020/11/04	38	445.24	47.2	446.62	450.00	-9.2	40,178	-0.02%
2020/11/03	11	440.45	12.1	440.88	441.00	-1.1	40,162	0.00%
2020/11/02	33.6	430.77	24	432.67	435.50	9.6	40,339	0.02%
2020/10/30	26.2	434.31	4	434.88	432.00	22.2	40,567	0.05%
2020/10/29	27	437.04	2	436.75	437.00	25	40,460	0.06%
2020/10/28	40.4	444.13	6	444.50	444.00	34.4	41,043	0.08%
2020/10/27	5.4	446.75	1	447.00	447.00	4.4	41,462	0.01%
2020/10/26	0.1	453.00	5	450.50	450.00	-4.9	42,280	-0.01%
2020/10/23	3	453.50	7	452.14	452.00	-4	43,453	-0.01%
2020/10/22	14	452.18	0	456.00	455.00	14	45,906	0.03%
2020/10/21	5.2	453.90	7	455.00	453.00	-1.8	47,165	0.00%
2020/10/20	11	453.55	2	451.00	451.00	9	48,141	0.02%
2020/10/19	12	454.33	7	455.43	457.50	5	48,474	0.01%
2020/10/16	19	452.08	17.1	452.34	449.00	1.9	48,628	0.00%
2020/10/15	8	454.31	13	452.54	453.00	-5	48,917	-0.01%
2020/10/14	5	457.80	31	458.08	459.00	-26	48,833	-0.05%
2020/10/13	7	460.71	18	460.11	462.00	-11	49,248	-0.02%
2020/10/12	13.1	459.54	27	459.93	460.00	-13.9	49,622	-0.03%
2020/10/08	2	451.00	45	451.00	453.00	-43	49,767	-0.09%
2020/10/07	2	444.00	18.1	441.70	443.00	-16.1	49,781	-0.03%
2020/10/06	2	438.50	17	438.94	439.50	-15	49,865	-0.03%
2020/10/05	5	434.20	6.1	437.20	432.50	-1.1	50,282	0.00%
2020/09/30	0.2	434.00	0	434.00	433.00	0.1	50,324	0.00%
2020/09/29	2	431.00	3.3	431.38	431.00	-1.3	50,380	0.00%
2020/09/28	13	426.77	6	429.92	431.50	7	50,826	0.01%
2020/09/25	35	425.80	7	423.71	424.00	28	51,210	0.05%
2020/09/24	51.3	425.19	2	424.25	423.00	49.3	51,452	0.10%
2020/09/23	25.1	433.85	5	435.20	433.50	20.1	50,700	0.04%
2020/09/22	26.1	437.18	3	438.50	437.00	23.1	50,432	0.05%
2020/09/21	10	443.79	2.7	444.30	440.00	7.4	50,647	0.01%
2020/09/18	20.1	444.63	2	447.25	444.00	18.1	50,933	0.04%
2020/09/17	49	453.22	2	449.75	448.50	47	50,962	0.09%
2020/09/16	20	458.45	83.1	459.26	458.00	-63.1	50,951	-0.12%
2020/09/15	5	442.10	8	444.56	445.00	-3	50,504	-0.01%
2020/09/14	10	437.30	26.1	440.16	441.00	-16.1	50,656	-0.03%
2020/09/11	7.1	435.10	5	434.30	436.50	2.1	50,490	0.00%
2020/09/10	5	433.00	14	432.61	435.00	-9	50,494	-0.02%
2020/09/09	55	424.28	6	425.75	427.00	49	50,519	0.10%
2020/09/08	4	430.25	8	430.56	431.00	-4	50,694	-0.01%
2020/09/07	93	426.09	7	428.64	426.00	86	51,064	0.17%
2020/09/04	137.1	429.80	2	430.00	429.00	135.1	51,367	0.26%	大買/鉅額交易
2020/09/03	6	435.75	5.2	437.35	436.00	0.8	51,266	0.00%
2020/09/02	9	431.22	4	436.38	433.00	5	51,290	0.01%
2020/09/01	44.3	430.24	5	432.60	435.00	39.3	51,547	0.08%
2020/08/31	53.1	430.26	5	435.40	426.50	48.1	51,639	0.09%
2020/08/28	24.5	435.80	1	438.00	435.00	23.5	51,059	0.05%
2020/08/27	9	447.61	17	449.12	444.00	-8	51,199	-0.02%
2020/08/26	15	439.07	38	439.43	442.00	-23	50,729	-0.05%
2020/08/25	14	434.89	24	434.81	434.50	-10	50,673	-0.02%
2020/08/24	5	429.70	18	430.03	428.00	-13	51,403	-0.03%
2020/08/21	5	421.71	10	423.85	424.50	-5	51,070	-0.01%
2020/08/20	68.2	416.79	20	417.50	415.00	48.2	50,767	0.09%
2020/08/19	5	432.20	4	433.50	427.50	1	50,082	0.00%
2020/08/18	16.2	436.68	76	435.34	433.00	-59.8	50,005	-0.12%
2020/08/17	9.6	432.61	13	433.27	435.00	-3.4	49,980	-0.01%
2020/08/14	4.2	425.39	3.2	427.41	427.00	1	49,928	0.00%
2020/08/13	1	428.00	26.1	427.23	429.00	-25.1	50,082	-0.05%
2020/08/12	42	420.26	13.2	420.18	419.00	28.8	50,197	0.06%
2020/08/11	5.1	430.21	2	431.75	429.00	3.1	50,744	0.01%
2020/08/10	7.1	435.93	11	435.00	435.50	-3.9	50,878	-0.01%
2020/08/07	8	431.07	8	431.63	433.00	0	50,848	0.00%
2020/08/06	5.1	435.11	29	434.97	435.00	-24	50,674	-0.05%
2020/08/05	8	428.69	11	427.73	429.00	-3	50,858	-0.01%
2020/08/04	12.1	422.90	13	422.62	425.50	-0.9	50,551	0.00%
2020/08/03	43	418.72	16	418.66	416.00	27	50,403	0.05%
2020/07/31	30	426.82	2.1	429.02	425.50	27.9	49,593	0.06%
2020/07/30	15.1	434.67	14.1	432.70	434.00	1	49,333	0.00%
2020/07/29	38	424.78	19	424.42	422.00	19	48,572	0.04%
2020/07/28	70	452.30	123	456.22	435.00	-53	48,340	-0.11%	大賣/
2020/07/27	87	420.91	30	421.38	424.50	57	46,492	0.12%
2020/07/24	12	386.92	71	388.04	386.00	-59	45,576	-0.13%
2020/07/23	18	381.06	18	381.61	381.50	0	44,756	0.00%
2020/07/22	17	383.47	11.1	383.15	384.00	6	44,645	0.01%
2020/07/21	20	380.35	32.3	378.83	383.00	-12.3	44,350	-0.03%
2020/07/20	17.3	366.57	11	367.86	366.00	6.3	43,940	0.01%
2020/07/17	32	364.86	32	366.88	367.00	0	43,931	0.00%
2020/07/16	27.1	356.38	14	356.82	357.50	13.1	43,861	0.03%
2020/07/15	22	367.20	21	365.07	363.00	1	43,415	0.00%
2020/07/14	21	358.17	14	358.32	363.50	7	44,130	0.02%
2020/07/13	5	351.51	14.2	352.36	354.50	-9.2	43,900	-0.02%
2020/07/10	5	348.60	29.1	350.56	348.50	-24.1	44,021	-0.05%
2020/07/09	4	345.50	224	345.85	345.00	-220	43,822	-0.50%	大賣/鉅額交易
2020/07/08	6.2	341.00	15.2	341.43	341.00	-9	43,601	-0.02%
2020/07/07	7.2	341.20	29	341.41	338.50	-21.8	43,544	-0.05%
2020/07/06	13.3	334.31	6	334.75	338.00	7.3	43,022	0.02%
2020/07/03	27	328.15	26	328.54	329.50	1	42,699	0.00%
2020/07/02	9.5	321.47	30	321.03	322.00	-20.5	42,624	-0.05%
2020/07/01	4	316.76	14	316.50	317.50	-10	42,988	-0.02%
2020/06/30	2	312.01	2	313.50	313.00	0	43,237	0.00%
2020/06/29	82	311.88	2	311.25	312.00	80	43,234	0.19%
2020/06/24	8	318.56	9	318.78	317.50	-1	43,110	0.00%
2020/06/23	3	313.33	10	315.95	315.00	-7	43,353	-0.02%
2020/06/22	9	313.22	4	314.63	312.00	5	43,544	0.01%
2020/06/19	4	312.63	2	312.25	314.50	2	44,245	0.00%
2020/06/18	4	313.25	1	313.00	314.50	3	44,808	0.01%
2020/06/17	3.5	315.07	1	313.50	315.00	2.5	45,596	0.01%
2020/06/16	3.5	316.00	10	316.15	315.00	-6.5	47,647	-0.01%
2020/06/15	42	313.21	0	0.00	309.50	42	49,714	0.08%
2020/06/12	16	314.97	7	315.93	316.00	9	50,819	0.02%
2020/06/11	10	322.15	79	324.58	320.50	-69	52,072	-0.13%
2020/06/10	15	321.90	14	321.82	322.50	1	52,966	0.00%
2020/06/09	5.2	317.08	8	317.44	319.00	-2.8	54,797	-0.01%
2020/06/08	62.4	316.03	16	317.34	318.00	46.4	56,080	0.08%
2020/06/05	2.3	309.33	25.1	310.25	311.50	-22.8	56,277	-0.04%
2020/06/04	10.2	304.82	26	305.08	306.00	-15.8	56,760	-0.03%
2020/06/03	7.1	299.31	28.1	300.02	301.00	-21	57,448	-0.04%
2020/06/02	2	296.00	5	296.40	296.50	-3	57,219	-0.01%
2020/06/01	0.3	296.00	14	295.25	295.50	-13.8	57,437	-0.02%
2020/05/29	22	290.68	0	0.00	292.00	22	57,556	0.04%
2020/05/28	4	296.25	11	297.36	294.00	-7	57,055	-0.01%
2020/05/27	3	296.33	12	296.50	296.50	-9	57,910	-0.02%
2020/05/26	0	0.00	16	296.03	295.50	-16	58,540	-0.03%
2020/05/25	5	289.00	3	290.00	292.00	2	58,984	0.00%
2020/05/22	22.1	292.39	0	0.00	292.00	22.1	59,140	0.04%
2020/05/21	8.1	297.38	26.1	296.96	297.50	-17.9	59,165	-0.03%
2020/05/20	3.1	293.35	13.1	292.94	294.00	-10.1	59,029	-0.02%
2020/05/19	6.1	292.26	10	292.75	291.50	-4	58,934	-0.01%
2020/05/18	87.1	291.51	12	291.04	290.00	75.1	58,727	0.13%
2020/05/15	13.1	296.28	7	297.50	298.00	6.1	58,342	0.01%
2020/05/14	78.1	293.11	1	294.00	293.00	77.1	57,899	0.13%
2020/05/13	10	293.90	2	295.75	297.00	8	57,612	0.01%
2020/05/12	66.1	296.01	1	297.00	295.00	65.1	57,555	0.11%
2020/05/11	4.3	300.82	13	300.50	301.00	-8.7	57,315	-0.02%
2020/05/08	5.2	298.01	6	298.67	297.50	-0.9	57,295	0.00%
2020/05/07	8	296.63	0	0.00	297.50	8	57,269	0.01%
2020/05/06	12.2	293.71	3	295.17	296.00	9.2	57,288	0.02%
2020/05/05	4.3	295.82	0	0.00	295.50	4.3	57,205	0.01%
2020/05/04	69.1	295.55	0	0.00	295.00	69.1	57,424	0.12%
2020/04/30	2.2	303.60	14	303.86	304.50	-11.9	57,096	-0.02%
2020/04/29	7	299.36	10	299.70	299.00	-3	57,168	-0.01%
2020/04/28	31.1	296.24	1	295.50	296.50	30.1	57,474	0.05%
2020/04/27	0	0.00	3	298.00	298.00	-3	58,939	-0.01%
2020/04/24	6	294.09	1	296.50	294.00	5	58,841	0.01%
2020/04/23	11	296.14	9	298.72	295.50	2	59,274	0.00%
2020/04/22	131	291.77	6	291.92	294.00	125	59,536	0.21%	大買/鉅額交易
2020/04/21	80	295.79	2	298.00	295.00	78	59,623	0.13%
2020/04/20	12	304.75	5	304.90	304.00	7	59,103	0.01%
2020/04/17	6.1	304.20	247	303.40	306.50	-240.9	58,925	-0.41%	大賣/鉅額交易
2020/04/16	6	286.33	3	287.17	286.50	3	57,438	0.01%
2020/04/15	7	286.71	2	288.00	287.50	5	57,166	0.01%
2020/04/14	25.1	281.02	13	284.38	285.00	12.1	56,872	0.02%
2020/04/13	103	279.42	0	0.00	278.50	103	56,906	0.18%	大買/鉅額交易
2020/04/10	90	279.69	1	280.50	279.50	89	57,291	0.16%
2020/04/09	4	284.13	4.2	285.93	283.00	-0.2	57,534	0.00%
2020/04/08	2.1	284.76	17	283.65	285.00	-14.9	57,603	-0.03%
2020/04/07	1	283.50	164	283.27	283.00	-163	57,355	-0.28%	大賣/鉅額交易
2020/04/06	43.1	272.00	13	273.62	275.50	30.1	56,901	0.05%
2020/04/01	11	274.23	12	274.04	271.50	-1	56,240	0.00%
2020/03/31	57	270.11	20	272.35	274.00	37	55,690	0.07%
2020/03/30	42	264.31	18	266.69	267.50	24	55,081	0.04%
2020/03/27	77.1	275.79	36.2	283.03	273.00	40.9	54,487	0.08%
2020/03/26	3.2	279.53	21	277.88	280.00	-17.8	53,785	-0.03%
2020/03/25	15.1	278.17	13	277.69	277.00	2.1	54,341	0.00%
2020/03/24	12.1	269.46	65	268.73	267.50	-53	53,932	-0.10%
2020/03/23	75	258.52	57	259.63	255.00	18	53,228	0.03%
2020/03/20	55.1	265.47	59	264.83	270.00	-3.9	52,635	-0.01%
2020/03/19	67.6	244.89	68	245.43	248.00	-0.5	50,567	0.00%
2020/03/18	49	264.87	5	263.90	260.00	44	48,859	0.09%
2020/03/17	55	268.34	36.2	269.52	268.00	18.8	47,783	0.04%
2020/03/16	43	282.77	18	280.58	276.50	25	46,285	0.05%
2020/03/13	55.3	278.91	48.2	282.07	290.00	7.2	44,900	0.02%
2020/03/12	38.1	293.48	32	294.38	294.00	6.1	42,791	0.01%
2020/03/11	15.1	305.10	3	306.67	302.00	12.1	41,198	0.03%
2020/03/10	23	302.96	16	304.78	307.00	7	40,739	0.02%
2020/03/09	37	307.15	5	307.80	305.50	32	39,966	0.08%
2020/03/06	24.1	316.17	0	0.00	315.00	24.1	38,915	0.06%
2020/03/05	1	323.00	3	325.33	323.00	-2	38,459	-0.01%
2020/03/04	4	319.00	9	319.50	320.50	-5	38,344	-0.01%
2020/03/03	1	318.50	11	318.64	317.50	-10	37,946	-0.03%
2020/03/02	11	310.00	3.2	314.90	311.00	7.9	37,427	0.02%
2020/02/27	4	316.50	2	317.00	316.00	2	37,785	0.01%
2020/02/26	9	317.89	1	318.00	318.50	8	37,092	0.02%
2020/02/25	1.1	318.45	19	319.37	322.00	-17.9	36,497	-0.05%
2020/02/24	8.1	320.32	25.7	320.53	320.00	-17.7	36,363	-0.05%
2020/02/21	2	325.00	5	324.00	325.00	-3	36,043	-0.01%
2020/02/20	6	326.50	8	326.25	325.50	-2	36,190	-0.01%
2020/02/19	4	324.38	5	325.40	326.50	-1	36,052	0.00%
2020/02/18	31.1	324.77	9	323.78	322.00	22.1	35,887	0.06%
2020/02/17	5	331.60	1	332.00	331.50	4	35,121	0.01%
2020/02/14	1	335.50	0	0.00	335.00	1	35,159	0.00%
2020/02/13	1	336.00	5	336.50	335.00	-4	35,169	-0.01%
2020/02/12	3.1	334.85	4	335.50	335.00	-0.9	35,375	0.00%
2020/02/11	0	0.00	10	331.50	331.50	-10	35,176	-0.03%
2020/02/10	6	323.92	58	326.63	327.50	-52	35,189	-0.15%
2020/02/07	12	328.34	3	329.17	328.00	9	35,047	0.03%
2020/02/06	8	330.75	8	330.63	332.50	0	35,103	0.00%
2020/02/05	2.1	326.06	6	327.75	327.50	-4	35,363	-0.01%
2020/02/04	7.1	323.38	15	322.93	325.00	-8	35,255	-0.02%
2020/02/03	47.1	315.35	7.1	314.59	315.00	40.1	35,073	0.11%
2020/01/31	13.1	320.97	6.2	321.44	320.00	6.9	34,623	0.02%
2020/01/30	39	320.99	10	319.00	316.50	29	34,194	0.08%
2020/01/20	20	333.88	2	334.25	333.00	18	32,441	0.06%
2020/01/17	15	333.90	1	332.50	333.00	14	32,276	0.04%
2020/01/16	26	330.75	20	332.33	334.50	6	31,895	0.02%
2020/01/15	17.1	341.18	0	0.00	340.00	17.1	31,453	0.05%
2020/01/14	11	345.05	2	345.75	346.00	9	31,096	0.03%
2020/01/13	1	339.50	6	340.83	341.50	-5	31,170	-0.02%
2020/01/10	5	339.50	6	339.67	339.50	-1	31,411	0.00%
2020/01/09	1	335.50	15.1	335.81	337.50	-14.1	31,631	-0.04%
2020/01/08	12.1	327.60	17	331.41	329.50	-5	31,778	-0.02%
2020/01/07	14	329.57	6	332.50	329.50	8	31,785	0.03%
2020/01/06	30	332.82	0	0.00	332.00	30	31,715	0.09%
2020/01/03	1	338.09	13	342.19	339.50	-12	31,540	-0.04%
2020/01/02	1	335.01	5	337.50	339.00	-4	31,430	-0.01%
2019/12/31	9	331.56	1	331.50	331.00	8	31,193	0.03%
2019/12/30	14	337.86	0	337.50	334.50	14	31,399	0.04%
2019/12/27	2	336.75	5	337.90	338.00	-3	31,572	-0.01%
2019/12/26	0	333.50	2	333.00	333.00	-2	31,782	-0.01%
2019/12/25	2	332.50	5	332.60	333.00	-3	32,786	-0.01%
2019/12/24	10.2	333.49	1	332.00	332.00	9.2	33,269	0.03%
2019/12/23	8.1	331.61	11	333.82	334.00	-2.9	33,544	-0.01%
2019/12/20	18	329.58	9.2	330.79	329.00	8.8	33,452	0.03%
2019/12/19	11.2	337.10	1	337.03	335.00	10.2	32,420	0.03%
2019/12/18	3	343.33	0.1	348.00	344.50	2.9	31,724	0.01%
2019/12/17	8	340.21	2	342.50	345.00	6	31,795	0.02%
2019/12/16	2	336.51	0	338.00	336.00	2	31,536	0.01%
2019/12/13	3.3	339.91	7	340.71	339.00	-3.7	31,772	-0.01%
2019/12/12	6	332.83	26	329.10	331.50	-20	31,264	-0.06%
2019/12/11	1	316.00	1	318.00	319.00	0	30,929	0.00%
2019/12/10	0.1	315.00	1	313.50	313.50	-0.9	30,843	0.00%
2019/12/09	7	315.07	14.1	315.86	316.00	-7	31,103	-0.02%
2019/12/06	2	314.00	1	315.00	313.00	1	31,204	0.00%
2019/12/05	0	0.00	6.1	311.09	312.00	-6.1	31,196	-0.02%
2019/12/04	3	304.17	1	306.00	306.00	2	31,045	0.01%
2019/12/03	1	305.00	2	306.50	307.00	-1	31,433	0.00%
2019/12/02	3	307.33	7	307.21	307.50	-4	31,397	-0.01%
2019/11/29	12	305.46	6	305.58	305.00	6	31,426	0.02%
2019/11/28	2	309.50	0	0.00	309.50	2	31,154	0.01%
2019/11/27	0	0.00	8	309.31	311.00	-8	31,422	-0.03%
2019/11/26	15	308.20	7	309.36	307.00	8	31,441	0.03%
2019/11/25	1	308.50	0	0.00	307.00	1	30,007	0.00%
2019/11/22	1	308.50	1	308.50	309.00	0	30,519	0.00%
2019/11/21	2	308.25	2	310.00	311.00	0	30,634	0.00%
2019/11/20	3.1	313.02	1.2	313.07	313.50	2	30,402	0.01%
2019/11/19	2	312.75	12	312.96	315.00	-10	30,394	-0.03%
2019/11/18	1	309.04	3	309.50	311.00	-2	30,206	-0.01%
2019/11/15	0	0.00	1	306.50	307.00	-1	30,227	0.00%
2019/11/13	3	302.00	30	303.00	304.00	-27	30,309	-0.09%
2019/11/12	0	0.00	1	305.00	305.00	-1	30,466	0.00%
2019/11/11	35.1	302.68	25	301.60	301.00	10.1	30,761	0.03%
2019/11/08	19	307.03	12	306.13	305.50	7	30,561	0.02%
2019/11/07	17	308.41	0	0.00	309.00	17	30,497	0.06%
2019/11/06	4	309.50	2	311.00	311.00	2	30,521	0.01%
2019/11/05	17	308.38	0.5	310.50	310.50	16.5	30,643	0.05%
2019/11/04	10	302.01	5	306.70	307.00	5	31,085	0.02%
2019/11/01	1	297.00	2.1	297.13	299.00	-1.1	31,197	0.00%
2019/10/31	11	299.55	0	0.00	298.50	11	31,595	0.03%
2019/10/30	3.1	298.85	2	299.00	299.50	1.1	31,413	0.00%
2019/10/29	7	297.22	4	297.38	298.50	3	31,401	0.01%
2019/10/25	5	293.20	10	293.50	293.50	-5	31,126	-0.02%
2019/10/24	5	291.60	3	292.00	293.00	2	31,088	0.01%
2019/10/23	1	291.50	0.3	294.00	293.00	0.7	31,111	0.00%
2019/10/22	3	292.50	3	292.67	294.00	0	31,029	0.00%
2019/10/21	1	290.50	1	289.50	290.00	0	31,083	0.00%
2019/10/18	11	292.41	3	291.50	293.00	8	31,031	0.03%
2019/10/17	16	292.72	2	292.75	293.50	14	31,275	0.04%
2019/10/16	6	293.92	1	295.00	296.50	5	30,951	0.02%
2019/10/15	1.1	294.45	13	294.12	293.50	-11.9	30,706	-0.04%
2019/10/14	6	290.17	6	290.17	290.00	0	30,429	0.00%
2019/10/09	7	283.36	3	283.83	282.00	4	30,147	0.01%
2019/10/08	1	284.00	13	284.54	286.50	-12	29,959	-0.04%
2019/10/07	3.1	278.98	0.1	278.50	278.00	3.1	29,891	0.01%
2019/10/04	0	0.00	1.3	277.00	276.50	-1.3	29,996	0.00%
2019/10/03	3.1	275.07	2	275.75	276.50	1.1	29,684	0.00%
2019/10/02	2	279.50	5.1	279.99	279.50	-3.1	29,616	-0.01%
2019/10/01	4	279.75	15	277.20	280.00	-11	29,510	-0.04%
2019/09/27	1	272.00	8	271.69	272.00	-7	28,606	-0.02%
2019/09/26	1	266.50	4	268.25	268.00	-3	28,410	-0.01%
2019/09/25	1	262.50	3	265.00	266.00	-2	28,314	-0.01%
2019/09/24	0	0.00	1	265.00	265.00	-1	29,068	0.00%
2019/09/23	0	264.00	0	264.00	264.00	0	29,096	0.00%
2019/09/20	1	264.50	0.1	264.50	264.00	1	29,578	0.00%
2019/09/19	1	264.50	6	267.33	265.00	-5	29,307	-0.02%
2019/09/18	2	267.25	10	268.15	267.00	-8	29,362	-0.03%
2019/09/17	0.1	265.00	2	265.25	265.00	-1.9	29,290	-0.01%
2019/09/16	1	264.51	6	264.75	265.50	-5	29,849	-0.02%
2019/09/12	1	262.00	2	263.99	262.50	-1	29,936	0.00%
2019/09/11	0	263.00	2	261.00	263.00	-2	30,339	-0.01%
2019/09/10	4	262.13	0	0.00	261.50	4	30,212	0.01%
2019/09/09	5	265.00	23	265.43	265.00	-18	30,573	-0.06%
2019/09/06	3	263.33	4	263.63	263.50	-1	30,818	0.00%
2019/09/05	1	262.00	16	262.50	263.00	-15	30,945	-0.05%
2019/09/04	0	0.00	1	255.00	257.50	-1	30,627	0.00%
2019/09/03	3	254.33	0	0.00	254.00	3	30,784	0.01%
2019/09/02	5.1	257.31	2	257.25	257.50	3.1	30,944	0.01%
2019/08/30	1	256.53	10	257.05	259.00	-9	31,277	-0.03%
2019/08/29	3.3	252.64	3	253.17	254.00	0.3	31,177	0.00%
2019/08/28	1.2	252.17	0	0.00	252.00	1.2	31,257	0.00%
2019/08/27	7	248.93	1	249.00	250.00	6	31,523	0.02%
2019/08/26	8	249.31	1	249.00	248.50	7	31,453	0.02%
2019/08/22	1	254.50	4	256.50	254.00	-3	31,606	-0.01%
2019/08/21	4	254.00	6	254.17	254.50	-2	32,828	-0.01%
2019/08/20	0	0.00	6	254.00	254.50	-6	33,082	-0.02%
2019/08/19	2	252.00	11	252.77	252.00	-9	33,349	-0.03%
2019/08/15	9	247.56	8	247.56	248.00	1	34,080	0.00%
2019/08/14	0	0.00	3	252.50	249.50	-3	34,953	-0.01%
2019/08/13	8.1	247.94	0	0.00	246.50	8.1	35,018	0.02%
2019/08/12	2	251.50	0	0.00	251.00	2	35,277	0.01%
2019/08/08	0	0.00	4	253.00	253.50	-4	35,408	-0.01%
2019/08/07	4	248.88	3	248.33	248.00	1	35,527	0.00%
2019/08/06	8	240.88	7	246.02	248.50	1	35,787	0.00%
2019/08/05	13	247.58	2	248.25	246.50	11	35,281	0.03%
2019/08/02	18	251.19	2	252.00	251.50	16	34,733	0.05%
2019/08/01	9	256.33	0	0.00	256.50	9	34,392	0.03%
2019/07/31	5	257.90	0	0.00	259.50	5	34,318	0.01%
2019/07/30	9	261.17	0	0.00	260.00	9	34,219	0.03%
2019/07/25	4	262.38	0	0.00	265.00	4	34,705	0.01%
2019/07/24	2	263.00	4	265.00	265.00	-2	34,761	-0.01%
2019/07/23	2.2	263.95	2	263.50	264.00	0.2	34,884	0.00%
2019/07/22	1	263.00	17	263.21	264.00	-16	35,188	-0.05%
2019/07/19	0	0.00	15	259.87	259.00	-15	35,203	-0.04%
2019/07/18	1.1	253.53	1	254.00	254.00	0.1	34,649	0.00%
2019/07/17	5	252.70	40	253.51	252.00	-35	34,724	-0.10%
2019/07/16	0	0.00	2	255.75	256.00	-2	34,713	-0.01%
2019/07/15	0	0.00	4	254.00	254.50	-4	35,101	-0.01%
2019/07/12	2	250.00	1	250.50	250.50	1	35,239	0.00%
2019/07/11	0.1	249.50	9	249.67	250.00	-8.9	35,478	-0.03%
2019/07/10	1	247.00	8	244.69	247.00	-7	35,287	-0.02%
2019/07/09	4	241.13	0	0.00	242.00	4	35,176	0.01%
2019/07/08	1	241.00	0	0.00	242.50	1	35,128	0.00%
2019/07/05	2	242.75	0	0.00	243.00	2	35,080	0.01%
2019/07/04	0	0.00	3	244.50	244.00	-3	35,130	-0.01%
2019/07/03	10	242.90	1	244.50	242.50	9	35,211	0.03%
2019/07/02	3	248.67	2	248.00	249.00	1	35,473	0.00%
2019/07/01	0	0.00	19	248.29	248.50	-19	35,486	-0.05%
2019/06/28	8	239.63	0	0.00	239.00	8	34,784	0.02%
2019/06/27	3	239.17	3	239.83	240.50	0	34,940	0.00%
2019/06/26	5	234.90	0	0.00	234.50	5	34,710	0.01%
2019/06/25	12	239.17	2	239.50	238.50	10	34,483	0.03%
2019/06/24	10	240.95	0	0.00	241.00	10	34,384	0.03%
2019/06/21	3	246.33	25	247.98	248.50	-22	33,994	-0.06%
2019/06/20	2	244.00	8	245.31	245.00	-6	33,296	-0.02%
2019/06/19	1	242.00	9	242.67	244.00	-8	33,047	-0.02%
2019/06/18	7	233.64	0	0.00	235.50	7	32,647	0.02%
2019/06/17	7.1	232.39	0	0.00	233.00	7.1	32,554	0.02%
2019/06/14	6	237.50	0	0.00	236.00	6	31,946	0.02%
2019/06/13	9	241.28	1	241.50	240.00	8	31,861	0.03%
2019/06/12	0	0.00	5	246.10	246.00	-5	31,873	-0.02%
2019/06/11	1	242.00	2	243.00	244.50	-1	31,664	0.00%
2019/06/10	0	0.00	13	237.58	240.00	-13	31,473	-0.04%
2019/06/06	9	230.56	1	232.00	232.00	8	31,277	0.03%
2019/06/05	1	234.00	2	237.00	235.00	-1	31,087	0.00%
2019/06/04	6	233.83	1	233.00	233.00	5	30,971	0.02%
2019/06/03	0	0.00	9	236.11	238.00	-9	30,849	-0.03%
2019/05/31	2	236.00	17	234.38	235.50	-15	30,672	-0.05%
2019/05/30	42	229.67	5	229.80	231.00	37	30,282	0.12%
2019/05/29	6	229.58	13	229.38	229.50	-7	30,468	-0.02%
2019/05/28	2	231.00	21	231.45	230.50	-19	30,613	-0.06%
2019/05/27	4	231.38	8	234.13	231.00	-4	29,435	-0.01%
2019/05/24	6	232.00	5	232.70	233.00	1	29,245	0.00%
2019/05/23	14	230.86	0	0.00	230.00	14	29,012	0.05%
2019/05/22	2	237.75	23	239.87	238.00	-21	28,597	-0.07%
2019/05/21	14	233.93	0	0.00	234.00	14	28,528	0.05%
2019/05/20	7	241.50	6	241.83	238.00	1	27,471	0.00%
2019/05/17	10	244.50	0	0.00	241.50	10	27,101	0.04%
2019/05/16	5	247.50	22	248.59	247.00	-17	26,831	-0.06%
2019/05/15	3	249.50	9	251.06	249.00	-6	26,730	-0.02%
2019/05/14	11	248.00	9.3	250.55	248.50	1.7	26,593	0.01%
2019/05/13	14	252.18	5	253.40	250.50	9	26,332	0.03%
2019/05/10	3	255.83	0	0.00	256.00	3	27,166	0.01%
2019/05/09	4	256.75	1	258.50	256.50	3	27,602	0.01%
2019/05/08	1	260.50	8	260.94	260.00	-7	27,727	-0.03%
2019/05/07	1	259.00	2.1	261.09	262.50	-1.1	27,735	0.00%
2019/05/06	11	258.55	11	259.00	259.00	0	28,085	0.00%
2019/05/03	3	262.00	7	263.21	265.00	-4	27,979	-0.01%
2019/05/02	5	260.30	5	260.80	259.00	0	27,760	0.00%
2019/04/30	1	259.00	0	0.00	259.00	1	27,790	0.00%
2019/04/29	3	259.50	1	259.50	259.50	2	27,717	0.01%
2019/04/26	10	260.75	2	261.00	260.00	8	28,026	0.03%
2019/04/25	1	268.50	1	268.00	267.50	0	27,587	0.00%
2019/04/24	0.3	268.00	2	270.00	269.00	-1.7	27,530	-0.01%
2019/04/23	1	267.50	2	267.00	268.00	-1	27,738	0.00%
2019/04/22	4	265.88	5	266.00	266.00	-1	27,610	0.00%
2019/04/19	1	266.99	9.1	266.79	264.50	-8.1	27,662	-0.03%
2019/04/18	3	265.00	6.1	264.56	264.50	-3.1	27,265	-0.01%
2019/04/17	2	261.00	10	261.80	261.50	-8	27,403	-0.03%
2019/04/16	4	256.00	3	256.50	257.00	1	27,151	0.00%
2019/04/15	1	255.50	2	255.50	255.50	-1	27,414	0.00%
2019/04/12	1	251.50	2	251.25	252.00	-1	28,226	0.00%
2019/04/11	1	252.00	1	253.50	252.00	0	28,568	0.00%
2019/04/10	2	252.75	1	254.00	254.00	1	28,702	0.00%
2019/04/09	2	252.75	6	253.50	254.00	-4	28,762	-0.01%
2019/04/08	0	0.00	5	251.90	253.00	-5	28,748	-0.02%
2019/04/03	1	248.00	0	0.00	246.50	1	28,270	0.00%
2019/04/02	4	246.50	1	249.50	246.00	3	28,177	0.01%
2019/04/01	1	245.48	8	249.25	245.50	-7	28,159	-0.02%
2019/03/29	1	241.00	1	245.50	245.50	0	27,657	0.00%
2019/03/28	1	241.50	2	242.00	242.00	-1	27,912	0.00%
2019/03/27	0.1	241.50	0	0.00	241.50	0.1	28,265	0.00%
2019/03/26	10	242.50	0	0.00	244.00	10	28,279	0.04%
2019/03/25	3	241.50	1	243.50	241.50	2	28,450	0.01%
2019/03/22	1	247.50	22	245.77	248.50	-21	28,447	-0.07%
2019/03/21	0	0.00	7	244.57	245.50	-7	28,709	-0.02%
2019/03/20	0	0.00	3	242.00	242.00	-3	28,808	-0.01%
2019/03/19	1	238.50	0	0.00	240.50	1	28,867	0.00%
2019/03/18	1	239.50	9	240.33	241.00	-8	29,082	-0.03%
2019/03/15	0	0.00	9	237.89	239.00	-9	28,958	-0.03%
2019/03/14	3	234.83	1.1	237.73	234.50	1.9	28,816	0.01%
2019/03/13	0	0.00	4	236.75	237.00	-4	29,199	-0.01%
2019/03/12	0	0.00	5	235.50	235.50	-5	29,571	-0.02%
2019/03/11	3	228.33	2	229.50	230.50	1	29,841	0.00%
2019/03/08	6	229.83	0	0.00	230.00	6	30,210	0.02%
2019/03/07	1	233.50	0	0.00	234.00	1	30,772	0.00%
2019/03/06	1	234.50	1	235.00	234.00	0	31,226	0.00%
2019/03/04	1	236.00	0	0.00	235.50	1	31,360	0.00%
2019/02/27	6	237.50	0	0.00	239.00	6	31,209	0.02%
2019/02/26	0	239.00	2	239.75	239.50	-2	30,872	-0.01%
2019/02/25	0	0.00	2	238.00	238.00	-2	30,829	-0.01%
2019/02/22	2	235.50	3	236.00	236.50	-1	31,016	0.00%
2019/02/21	1	235.52	10	236.30	236.50	-9	31,342	-0.03%
2019/02/20	1	233.00	7	233.07	234.50	-6	31,595	-0.02%
2019/02/18	0	229.50	5	229.60	230.00	-5	31,959	-0.02%
2019/02/15	1	227.50	0	0.00	227.00	1	32,010	0.00%
2019/02/14	3	227.83	0	0.00	227.00	3	32,239	0.01%
2019/02/12	1	229.50	6	229.75	230.00	-5	32,143	-0.02%
2019/02/11	0.1	227.00	14	228.03	228.00	-13.9	32,066	-0.04%
2019/01/30	4	220.38	1	221.50	221.00	3	31,335	0.01%
2019/01/29	13	222.50	0	0.00	222.50	13	31,098	0.04%
2019/01/28	0	0.00	2	229.50	229.00	-2	30,837	-0.01%
2019/01/25	1	226.50	28	226.55	226.00	-27	30,916	-0.09%
2019/01/24	0	0.00	8	222.13	222.50	-8	30,838	-0.03%
2019/01/23	2	220.25	2	220.75	220.50	0	31,354	0.00%
2019/01/22	1	220.00	2	222.75	223.00	-1	31,557	0.00%
2019/01/21	1	222.00	4	222.00	221.00	-3	31,383	-0.01%
2019/01/18	3	218.83	0	0.00	218.50	3	31,533	0.01%
2019/01/17	0	0.00	1	220.00	220.50	-1	31,964	0.00%
2019/01/16	3	217.83	12	218.79	217.50	-9	32,350	-0.03%
2019/01/15	2	215.80	4	220.25	221.00	-2	32,413	-0.01%
2019/01/14	6	217.92	0	0.00	218.50	6	32,253	0.02%
2019/01/11	20	219.00	9	219.67	220.50	11	32,432	0.03%
2019/01/10	1	215.00	2	214.50	216.00	-1	32,392	0.00%
2019/01/09	11	214.55	14	214.75	215.50	-3	32,755	-0.01%
2019/01/08	1	210.50	2	212.00	211.00	-1	32,614	0.00%
2019/01/07	10	212.35	5	213.20	213.00	5	32,940	0.02%
2019/01/04	24	208.40	14	208.71	208.00	10	33,136	0.03%
2019/01/03	13	215.38	1	217.00	215.50	12	33,613	0.04%
2019/01/02	16	220.91	0	0.00	219.50	16	33,526	0.05%
2018/12/28	0	0.00	13	224.00	225.50	-13	33,826	-0.04%
2018/12/27	0	0.00	12	222.88	223.00	-12	34,005	-0.04%
2018/12/26	5	217.90	4	218.25	216.50	1	34,253	0.00%
2018/12/25	7	215.50	1	216.50	217.50	6	34,399	0.02%
2018/12/24	3	220.17	2	221.00	220.00	1	34,716	0.00%
2018/12/21	4	220.00	1	223.50	223.50	3	35,278	0.01%
2018/12/20	7	221.36	0	0.00	221.00	7	35,193	0.02%
2018/12/19	0	0.00	8	224.69	225.50	-8	35,022	-0.02%
2018/12/17	0	0.00	1	224.00	223.50	-1	35,117	0.00%
2018/12/14	5	221.00	0	0.00	222.50	5	35,295	0.01%
2018/12/13	0	226.00	0	0.00	226.00	0	35,638	0.00%
2018/12/12	0	0.00	2	225.00	226.50	-2	35,669	-0.01%
2018/12/11	0	0.00	1	221.50	222.50	-1	35,640	0.00%
2018/12/10	4	219.00	0	0.00	219.00	4	35,815	0.01%
2018/12/07	4	222.63	1	223.00	221.00	3	36,117	0.01%
2018/12/06	13	220.27	5	221.00	220.00	8	36,331	0.02%
2018/12/05	13	226.00	2	226.25	226.00	11	36,233	0.03%
2018/12/04	0	0.00	4	232.50	234.00	-4	36,215	-0.01%
2018/12/03	1	234.50	19	232.97	235.00	-18	36,196	-0.05%
2018/11/30	3	229.00	1	230.50	225.50	2	36,035	0.01%
2018/11/29	4	229.25	3	230.83	229.00	1	35,850	0.00%
2018/11/28	2	224.25	5	225.60	226.50	-3	35,682	-0.01%
2018/11/27	2	222.25	2	221.00	224.00	0	35,720	0.00%
2018/11/26	1	224.00	8	223.25	223.00	-7	36,427	-0.02%
2018/11/22	3	220.00	4	221.00	219.00	-1	37,430	0.00%
2018/11/21	7	215.79	0	0.00	219.00	7	37,676	0.02%
2018/11/20	17	218.18	2	218.75	218.00	15	37,341	0.04%
2018/11/19	9	221.84	3	222.00	222.00	6	36,906	0.02%
2018/11/16	10	226.55	0	0.00	226.00	10	36,377	0.03%
2018/11/15	0	0.00	1	231.00	231.00	-1	35,810	0.00%
2018/11/14	0	229.00	0	0.00	228.50	0	35,673	0.00%
2018/11/13	2	225.25	4	226.00	227.50	-2	35,623	-0.01%
2018/11/12	1	231.50	8	234.06	231.50	-7	35,349	-0.02%
2018/11/09	2.1	231.76	0	0.00	231.00	2.1	35,281	0.01%
2018/11/08	0	0.00	6	236.92	236.50	-6	35,214	-0.02%
2018/11/07	0	234.00	1	236.00	234.00	-1	35,094	0.00%
2018/11/06	1	233.00	1	234.00	234.50	0	34,818	0.00%
2018/11/05	2.1	233.33	16	233.50	235.00	-13.9	34,578	-0.04%
2018/11/02	2	234.75	0	0.00	236.50	2	34,406	0.01%
2018/11/01	3	236.00	9	235.78	235.50	-6	34,300	-0.02%
2018/10/31	2	229.75	14	231.32	234.00	-12	34,006	-0.04%
2018/10/30	2	222.00	0	0.00	223.00	2	33,423	0.01%
2018/10/29	1	224.00	4	222.75	222.50	-3	33,362	-0.01%
2018/10/26	8	220.00	2	223.50	221.00	6	33,434	0.02%
2018/10/25	13.1	220.12	2	220.75	219.50	11.1	33,290	0.03%
2018/10/24	3	228.83	1	230.50	229.50	2	32,503	0.01%
2018/10/23	25	232.28	10	231.50	230.00	15	32,145	0.05%
2018/10/22	2	234.77	31	235.90	237.00	-29	32,051	-0.09%
2018/10/19	6	232.50	6	233.42	236.00	0	32,078	0.00%
2018/10/18	1	237.50	3	237.33	236.50	-2	31,964	-0.01%
2018/10/17	1	239.00	4	240.25	238.50	-3	31,994	-0.01%
2018/10/16	0	237.00	5	235.00	237.00	-5	32,157	-0.02%
2018/10/15	10	231.10	1	231.00	230.50	9	33,254	0.03%
2018/10/12	11.1	230.88	3	233.50	237.00	8.1	33,283	0.02%
2018/10/11	14.1	229.43	71.1	231.46	227.50	-57.1	33,261	-0.17%
2018/10/09	1	244.00	1	243.50	244.00	0	32,062	0.00%
2018/10/08	7	243.57	34	243.37	243.50	-27	31,849	-0.08%
2018/10/05	4	250.13	1	250.00	250.00	3	31,508	0.01%
2018/10/04	110	254.53	2	254.25	254.00	108	31,236	0.35%	大買/鉅額交易
2018/10/02	6	258.67	0	0.00	257.50	6	30,877	0.02%
2018/09/28	6	261.67	2	266.00	262.50	4	31,075	0.01%
2018/09/27	0	0.00	7	264.50	265.00	-7	30,719	-0.02%
2018/09/26	0	0.00	5.8	262.14	263.50	-5.8	30,334	-0.02%
2018/09/25	0	0.00	12	261.42	263.50	-12	30,398	-0.04%
2018/09/21	23	260.00	0	0.00	261.50	23	30,551	0.08%
2018/09/19	1	257.50	6	258.08	258.00	-5	30,735	-0.02%
2018/09/18	3	254.83	0	0.00	254.50	3	30,430	0.01%
2018/09/17	3	257.83	0	0.00	258.00	3	30,582	0.01%
2018/09/14	0	0.00	5	258.20	261.00	-5	30,987	-0.02%
2018/09/13	6	255.25	0	0.00	255.00	6	31,093	0.02%
2018/09/11	3	260.33	0	0.00	260.00	3	31,058	0.01%
2018/09/10	2	265.25	4	265.25	264.50	-2	31,505	-0.01%
2018/09/07	0	0.00	4	263.13	264.00	-4	31,635	-0.01%
2018/09/06	6	261.42	1	263.00	261.00	5	31,607	0.02%
2018/09/05	5	262.60	5.3	262.50	264.00	-0.3	31,614	0.00%
2018/09/04	4	256.88	0.7	257.50	257.50	3.3	31,370	0.01%
2018/09/03	2	257.50	1	258.00	257.00	1	31,166	0.00%
2018/08/31	14	255.82	0	0.00	256.00	14	31,124	0.04%
2018/08/30	1	266.00	3	264.83	263.50	-2	30,395	-0.01%
2018/08/29	1	257.01	4	254.63	259.00	-3	30,087	-0.01%
2018/08/28	1	249.50	5	249.50	249.50	-4	29,601	-0.01%
2018/08/27	0	0.00	5	245.70	245.00	-5	29,510	-0.02%
2018/08/24	8	243.00	0	0.00	243.50	8	29,809	0.03%
2018/08/23	0	0.00	15.6	244.35	244.50	-15.6	31,180	-0.05%
2018/08/21	2	239.50	0	241.00	241.00	2	31,896	0.01%
2018/08/20	0	0.00	5	239.50	239.50	-5	31,991	-0.02%
2018/08/17	1	239.50	0	0.00	239.50	1	31,983	0.00%
2018/08/16	27	240.26	1.4	239.29	239.00	25.6	31,902	0.08%
2018/08/15	3	240.00	0	0.00	241.50	3	32,029	0.01%
2018/08/13	25	241.64	0	0.00	240.50	25	32,080	0.08%
2018/08/10	1	245.00	1	246.00	245.00	0	32,252	0.00%
2018/08/09	10	247.50	0	0.00	247.00	10	32,450	0.03%
2018/08/08	0	0.00	5	246.70	247.50	-5	32,444	-0.02%
2018/08/07	15	242.67	0	0.00	241.50	15	32,435	0.05%
2018/08/06	16.1	245.56	4	245.00	245.50	12.1	32,428	0.04%
2018/08/03	1	245.50	1	246.00	247.00	0	32,568	0.00%
2018/08/02	5	245.90	1	249.00	244.50	4	32,607	0.01%
2018/08/01	0	247.00	0	0.00	248.00	0	32,821	0.00%
2018/07/30	0	0.00	2	245.00	245.50	-2	32,923	-0.01%
2018/07/27	1	244.00	12	243.33	244.50	-11	33,017	-0.03%
2018/07/26	0	0.00	1	240.49	241.00	-1	33,123	0.00%
2018/07/25	0	0.00	5	239.20	240.50	-5	33,250	-0.02%
2018/07/24	2	239.50	1	240.50	241.00	1	33,366	0.00%
2018/07/23	0	0.00	10	241.50	241.00	-10	33,482	-0.03%
2018/07/20	9	234.56	28	235.00	237.50	-19	33,414	-0.06%
2018/07/19	0	225.00	2	225.75	224.50	-2	32,463	-0.01%
2018/07/18	0	223.00	0	0.00	223.00	0	32,412	0.00%
2018/07/16	0	0.00	1	224.50	223.50	-1	34,591	0.00%
2018/07/13	0	0.00	5	223.60	224.50	-5	34,853	-0.01%
2018/07/12	33	220.65	4	221.25	220.50	29	35,054	0.08%
2018/07/11	1	218.50	2	220.00	220.00	-1	35,369	0.00%
2018/07/09	1	222.50	18	221.67	221.50	-17	35,335	-0.05%
2018/07/06	0	0.00	1	216.50	217.00	-1	34,988	0.00%
2018/07/05	2.1	213.81	1	214.50	214.50	1.1	34,825	0.00%
2018/07/04	0	0.00	4	216.25	216.00	-4	34,940	-0.01%
2018/07/03	13.2	214.02	0	0.00	214.50	13.2	35,262	0.04%
2018/07/02	0	0.00	2	217.00	214.00	-2	35,380	-0.01%
2018/06/29	0	0.00	2	216.00	216.50	-2	35,116	-0.01%
2018/06/28	4	211.88	1	210.00	212.00	3	34,561	0.01%
2018/06/27	5.5	213.27	4	215.00	213.00	1.5	34,197	0.00%
2018/06/26	1.1	215.08	0	0.00	214.50	1.1	34,118	0.00%
2018/06/25	5	218.41	1	218.50	218.00	4	33,893	0.01%
2018/06/22	2	225.50	100	225.60	227.50	-98	33,591	-0.29%
2018/06/21	1	227.00	0	0.00	226.50	1	33,470	0.00%
2018/06/19	19	224.79	0	0.00	225.00	19	33,570	0.06%
2018/06/14	5	226.80	0	0.00	226.50	5	32,572	0.02%
2018/06/13	0	0.00	5	230.20	232.00	-5	32,313	-0.02%
2018/06/12	1	224.00	0	0.00	229.00	1	32,759	0.00%
2018/06/11	0	0.00	2	225.25	226.00	-2	32,578	-0.01%
2018/06/08	8	227.63	0	0.00	227.00	8	32,607	0.02%
2018/06/07	3	230.50	26	228.77	230.00	-23	32,765	-0.07%
2018/06/05	0	0.00	21	228.79	229.00	-21	32,574	-0.06%
2018/06/04	0	0.00	4	228.13	229.00	-4	32,455	-0.01%
2018/06/01	2	224.00	1	225.00	224.00	1	32,440	0.00%
2018/05/31	3.1	221.41	1	221.00	224.00	2.1	32,409	0.01%
2018/05/30	26	221.10	0	0.00	221.00	26	31,255	0.08%
2018/05/29	7	224.71	1	224.00	225.00	6	31,011	0.02%
2018/05/28	3	228.67	0	0.00	227.00	3	31,243	0.01%
2018/05/25	6	228.17	5	228.50	228.50	1	31,628	0.00%
2018/05/23	1	229.00	2	230.25	228.50	-1	32,176	0.00%
2018/05/22	1	230.50	6	230.67	229.00	-5	32,384	-0.02%
2018/05/21	2	227.00	1	230.00	229.00	1	33,201	0.00%
2018/05/18	3	224.33	8	225.75	223.50	-5	33,520	-0.01%
2018/05/17	0	228.00	0	0.00	226.50	0	34,144	0.00%
2018/05/16	0	0.00	12	230.00	230.50	-12	34,198	-0.04%
2018/05/15	10	230.75	2	230.25	230.50	8	35,284	0.02%
2018/05/14	3	232.83	1	233.00	233.00	2	36,592	0.01%
2018/05/11	1.1	232.07	10	232.70	233.00	-8.9	36,958	-0.02%
2018/05/10	7	230.21	1	230.50	229.50	6	36,874	0.02%
2018/05/09	0	0.00	7	229.93	229.50	-7	36,923	-0.02%
2018/05/08	3	227.50	8	227.44	228.00	-5	37,064	-0.01%
2018/05/07	1	223.53	2	225.25	223.50	-1	37,006	0.00%
2018/05/04	1	221.00	6	222.67	223.00	-5	37,110	-0.01%
2018/05/03	7	220.57	1.1	220.59	220.50	5.9	37,294	0.02%
2018/05/02	7	225.07	3	223.17	223.00	4	37,478	0.01%
2018/04/30	13	223.92	4	226.50	227.00	9	37,532	0.02%
2018/04/27	14	222.71	2	224.75	223.50	12	37,613	0.03%
2018/04/26	13	223.42	7	222.07	222.00	6	37,760	0.02%
2018/04/25	9	225.06	0.1	226.50	225.00	8.9	37,796	0.02%
2018/04/24	9.5	226.58	6	226.25	227.00	3.5	37,849	0.01%
2018/04/23	31	226.29	5	226.50	226.50	26	37,800	0.07%
2018/04/20	42.1	229.84	1	230.50	229.00	41.1	36,980	0.11%
2018/04/19	1	243.50	10	243.60	244.50	-9	35,299	-0.03%
2018/04/18	7	238.14	5	239.50	238.00	2	35,126	0.01%
2018/04/17	20.1	240.30	0	0.00	238.00	20.1	34,926	0.06%
2018/04/16	2	242.75	1	243.00	243.50	1	34,607	0.00%
2018/04/13	2	245.00	1	245.00	244.50	1	34,619	0.00%
2018/04/12	9	245.39	0	0.00	245.00	9	34,627	0.03%
2018/04/11	2	247.00	5	247.70	248.00	-3	34,661	-0.01%
2018/04/10	6	244.92	9	247.89	245.50	-3	34,785	-0.01%
2018/04/09	0	0.00	2	246.00	245.00	-2	34,854	-0.01%
2018/04/03	5	242.70	0	0.00	244.00	5	34,577	0.01%
2018/04/02	0	0.00	3	246.50	246.50	-3	34,396	-0.01%
2018/03/31	0	0.00	1	248.00	247.50	-1	34,507	0.00%
2018/03/30	1	248.50	7	249.00	246.00	-6	34,655	-0.02%
2018/03/29	12	243.42	0.8	246.00	244.00	11.2	34,601	0.03%
2018/03/28	11	245.27	10	244.50	245.00	1	34,075	0.00%
2018/03/27	2	247.25	5	248.30	251.00	-3	33,899	-0.01%
2018/03/26	17	242.74	50	243.50	243.50	-33	33,692	-0.10%
2018/03/23	5	245.10	5	245.50	245.00	0	33,514	0.00%
2018/03/22	4	250.38	0	0.00	251.50	4	33,070	0.01%
2018/03/21	1	251.51	2	253.75	252.50	-1	32,862	0.00%
2018/03/20	0	0.00	2	253.00	253.00	-2	33,090	-0.01%
2018/03/16	1	252.50	0	0.00	255.00	1	32,954	0.00%
2018/03/15	2	255.50	0	0.00	255.00	2	32,269	0.01%
2018/03/14	51	256.98	0	0.00	257.00	51	32,291	0.16%
2018/03/13	6	258.50	55	256.60	259.00	-49	32,532	-0.15%
2018/03/12	50	252.00	60	254.31	254.00	-10	32,664	-0.03%
2018/03/09	52	250.49	1	250.50	250.50	51	32,824	0.16%
2018/03/08	0	0.00	9	250.89	249.50	-9	32,997	-0.03%
2018/03/07	2	247.25	0	0.00	247.00	2	33,036	0.01%
2018/03/06	1	247.50	2	249.25	250.00	-1	33,170	0.00%
2018/03/05	1	242.50	0.3	242.00	241.50	0.8	34,461	0.00%
2018/03/02	2	239.25	1	239.50	240.00	1	34,446	0.00%
2018/03/01	1	243.00	0	0.00	243.00	1	34,659	0.00%
2018/02/27	2.1	248.19	4	248.25	246.00	-1.9	34,534	-0.01%
2018/02/26	0	0.00	1	247.00	246.50	-1	34,040	0.00%
2018/02/23	0	0.00	18	244.61	245.00	-18	33,597	-0.05%
2018/02/22	3	239.67	2	240.75	239.50	1	33,593	0.00%
2018/02/21	4.3	243.15	7	243.57	242.50	-2.8	33,281	-0.01%
2018/02/12	4	236.38	77	236.50	236.50	-73	32,361	-0.23%
2018/02/09	85	231.48	7	231.43	232.50	78	32,079	0.24%
2018/02/08	3	239.00	0.3	240.00	238.50	2.7	31,259	0.01%
2018/02/07	4	240.88	23	244.85	240.00	-19	31,221	-0.06%
2018/02/06	57	238.70	8	237.69	239.00	49	30,169	0.16%
2018/02/05	6	251.25	0	0.00	253.00	6	28,665	0.02%
2018/02/02	0	0.00	5	255.50	259.50	-5	28,141	-0.02%
2018/02/01	0	0.00	4	260.25	259.50	-4	28,051	-0.01%
2018/01/31	6	255.17	6	255.83	255.00	0	27,779	0.00%
2018/01/30	38	255.25	5	256.00	253.00	33	27,379	0.12%
2018/01/29	5	256.60	2	260.25	258.50	3	27,115	0.01%
2018/01/26	8	254.88	0	0.00	255.00	8	26,890	0.03%
2018/01/25	4	257.25	3.1	260.58	258.00	0.9	26,495	0.00%
2018/01/24	3	257.67	0	0.00	258.00	3	26,090	0.01%
2018/01/23	1	263.00	5	264.30	266.00	-4	25,771	-0.02%
2018/01/22	18.5	261.07	7	258.00	261.50	11.5	25,676	0.04%
2018/01/19	7	252.71	12	253.79	255.50	-5	25,252	-0.02%
2018/01/18	0	0.00	47	248.03	248.50	-47	24,628	-0.19%
2018/01/17	0	0.00	6	241.83	242.00	-6	24,080	-0.02%
2018/01/16	0	240.00	0	0.00	240.50	0	23,694	0.00%
2018/01/15	0	0.00	1	239.00	240.00	-1	23,596	0.00%
2018/01/12	3	233.50	0	0.00	237.00	3	23,548	0.01%
2018/01/11	1	234.00	0	0.00	235.00	1	23,580	0.00%
2018/01/10	5	236.40	8	240.30	236.50	-3	23,554	-0.01%
2018/01/09	0	240.50	2	241.75	242.00	-2	23,454	-0.01%
2018/01/08	0	0.00	2	242.25	242.00	-2	23,468	-0.01%
2018/01/05	0	239.00	36	239.92	240.00	-36	23,517	-0.15%
2018/01/04	0.3	238.50	0	0.00	239.50	0.3	23,848	0.00%
2018/01/03	5	235.90	8	237.00	237.00	-3	24,422	-0.01%
2018/01/02	0	0.00	7	232.00	232.50	-7	24,194	-0.03%