台積電 (2330)-元大-北府券商分點個股進出

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
772
漲跌
▼18
漲幅
-2.28%
成交量
40,466張
產業
上市半導體類股
9600人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－元大-北府券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-北府券商分點個股進出
元大-北府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	47.2	778.34	1.2	776.51	772.00	45.9	42,896	0.11%
2024/04/30	4.8	794.62	22	800.81	790.00	-17.3	42,664	-0.04%
2024/04/29	1.1	790.15	15.8	790.71	795.00	-14.8	42,697	-0.03%
2024/04/26	0.1	783.98	26.9	786.21	782.00	-26.8	43,335	-0.06%
2024/04/25	21.4	767.96	16.7	768.85	766.00	4.7	45,474	0.01%
2024/04/24	4.8	779.63	32	780.27	783.00	-27.3	45,451	-0.06%
2024/04/23	2.8	757.01	14.2	754.57	754.00	-11.3	45,504	-0.02%
2024/04/22	15.3	747.53	29.9	743.69	742.00	-14.6	45,451	-0.03%
2024/04/19	156.1	760.40	18.9	756.72	750.00	137.2	45,029	0.30%	大買/鉅額交易
2024/04/18	6.4	797.86	5.4	799.82	804.00	1	43,123	0.00%
2024/04/17	10.1	799.48	4.2	800.90	804.00	5.9	42,797	0.01%
2024/04/16	31.1	792.01	7.7	791.20	788.00	23.4	42,440	0.06%
2024/04/15	24.7	808.04	5.9	808.13	806.00	18.8	41,990	0.04%
2024/04/12	12.5	820.82	2.8	821.74	818.00	9.7	41,638	0.02%
2024/04/11	8	814.93	2.2	818.48	820.00	5.8	41,415	0.01%
2024/04/10	8.7	815.22	4	816.02	815.00	4.7	41,251	0.01%
2024/04/09	2.2	808.54	39.1	811.85	819.00	-36.8	41,412	-0.09%
2024/04/08	3.3	788.09	6	788.42	783.00	-2.7	40,900	-0.01%
2024/04/03	13.4	782.16	0.3	782.40	780.00	13.1	40,670	0.03%
2024/04/02	2.9	785.92	23.3	787.27	790.00	-20.4	40,580	-0.05%
2024/04/01	11.1	771.81	0.5	779.51	770.00	10.6	40,503	0.03%
2024/03/29	2.7	772.35	14.5	776.21	779.00	-11.8	40,421	-0.03%
2024/03/28	18.6	772.77	2.4	769.63	769.00	16.2	40,274	0.04%
2024/03/27	2.4	779.33	0.1	782.03	779.00	2.3	40,132	0.01%
2024/03/26	16.5	782.09	20.2	786.25	782.00	-3.7	40,235	-0.01%
2024/03/25	0.2	783.56	2.1	785.41	780.00	-1.9	40,186	0.00%
2024/03/22	2.4	779.93	6.3	786.56	785.00	-3.9	40,326	-0.01%
2024/03/21	12.6	780.40	17.2	777.38	784.00	-4.7	40,250	-0.01%
2024/03/20	14.8	759.82	0.4	762.99	758.00	14.4	40,390	0.04%
2024/03/19	17	757.51	11.1	762.91	762.00	6	40,358	0.01%
2024/03/18	12.7	755.64	22.2	762.95	764.00	-9.5	40,239	-0.02%
2024/03/15	28.9	769.17	1.1	769.81	753.00	27.9	40,003	0.07%
2024/03/14	2.9	774.55	4.3	780.10	784.00	-1.4	39,238	0.00%
2024/03/13	10.1	779.07	13.5	780.70	779.00	-3.4	39,097	-0.01%
2024/03/12	7.9	762.23	10.3	759.58	770.00	-2.5	38,832	-0.01%
2024/03/11	18.3	768.20	4.2	767.07	766.00	14.2	38,223	0.04%
2024/03/08	12	789.28	22.2	789.14	784.00	-10.2	37,515	-0.03%
2024/03/07	3.7	760.38	35	761.99	760.00	-31.2	36,513	-0.09%
2024/03/06	12	725.53	4.4	734.50	735.00	7.5	35,786	0.02%
2024/03/05	16.2	730.20	18.2	734.38	730.00	-2	35,845	-0.01%
2024/03/04	2.8	717.53	73.6	719.27	725.00	-70.9	35,187	-0.20%
2024/03/01	6.5	690.89	4.2	689.85	689.00	2.3	34,147	0.01%
2024/02/29	6	690.40	12.5	690.84	690.00	-6.5	34,066	-0.02%
2024/02/27	5.3	694.77	7.9	695.80	698.00	-2.6	33,328	-0.01%
2024/02/26	4.5	697.01	6.5	698.36	698.00	-2	33,020	-0.01%
2024/02/23	1.3	697.97	11.8	699.65	697.00	-10.5	32,906	-0.03%
2024/02/22	1.1	689.09	5.1	690.81	692.00	-4	32,731	-0.01%
2024/02/21	4.1	679.34	2.3	680.13	681.00	1.8	32,546	0.01%
2024/02/20	3.7	684.45	4.2	683.68	687.00	-0.6	32,404	0.00%
2024/02/19	7.8	679.45	4.4	680.27	678.00	3.4	32,373	0.01%
2024/02/16	13.8	687.27	4.8	687.46	683.00	9	32,637	0.03%
2024/02/15	2.3	701.36	78.8	700.55	697.00	-76.5	32,260	-0.24%
2024/02/05	4.4	643.40	21.8	645.18	646.00	-17.4	31,111	-0.06%
2024/02/02	2.6	630.32	5.4	632.64	635.00	-2.8	30,594	-0.01%
2024/02/01	15.5	621.50	21.9	625.93	628.00	-6.3	30,374	-0.02%
2024/01/31	20.3	632.11	56.6	634.79	628.00	-36.2	29,881	-0.12%
2024/01/30	3.2	643.02	4.7	645.23	642.00	-1.5	29,440	-0.01%
2024/01/29	0.5	644.92	7	646.15	648.00	-6.5	29,324	-0.02%
2024/01/26	6.1	643.99	14.4	643.56	644.00	-8.3	29,119	-0.03%
2024/01/25	2	639.92	24.9	638.32	642.00	-22.9	28,924	-0.08%
2024/01/24	1	628.01	3.2	627.89	627.00	-2.2	28,285	-0.01%
2024/01/23	3.3	623.50	9.5	626.76	628.00	-6.2	28,269	-0.02%
2024/01/22	4.9	626.29	27.2	628.02	626.00	-22.3	27,943	-0.08%
2024/01/19	15.2	619.57	354.4	620.96	626.00	-339.2	27,121	-1.25%	大賣/鉅額交易
2024/01/18	0.2	588.15	17.9	587.76	588.00	-17.6	24,908	-0.07%
2024/01/17	7	581.38	13.1	581.38	581.00	-6.1	24,732	-0.02%
2024/01/16	23.4	581.93	14.1	584.29	580.00	9.4	24,272	0.04%
2024/01/15	2.1	588.88	10.2	589.09	586.00	-8.1	24,197	-0.03%
2024/01/12	11.2	581.07	18.1	585.72	584.00	-6.9	24,611	-0.03%
2024/01/11	2.4	586.14	12.9	587.90	586.00	-10.5	24,717	-0.04%
2024/01/10	0.3	581.95	6.7	584.31	584.00	-6.4	24,757	-0.03%
2024/01/09	2.1	586.97	23.4	586.12	586.00	-21.3	24,846	-0.09%
2024/01/08	0.3	579.22	7.6	583.43	583.00	-7.4	24,802	-0.03%
2024/01/05	16.2	576.06	11	575.82	576.00	5.2	25,025	0.02%
2024/01/04	0.6	578.85	4.5	579.91	580.00	-3.9	25,291	-0.02%
2024/01/03	20.8	579.35	2.6	578.59	578.00	18.3	25,813	0.07%
2024/01/02	1.7	591.10	6.2	591.66	593.00	-4.5	25,450	-0.02%
2023/12/29	1.5	591.82	3.6	592.28	593.00	-2.1	25,432	-0.01%
2023/12/28	3.2	591.26	7.9	591.33	593.00	-4.7	25,597	-0.02%
2023/12/27	1.2	589.79	22.2	589.89	592.00	-21	25,414	-0.08%
2023/12/26	1	584.00	27.7	585.49	586.00	-26.7	25,282	-0.11%
2023/12/25	3.3	581.65	5	583.80	581.00	-1.8	25,343	-0.01%
2023/12/22	0.2	579.94	8.2	580.61	582.00	-7.9	25,464	-0.03%
2023/12/21	13.1	577.08	0.3	577.89	577.00	12.9	25,591	0.05%
2023/12/20	4.1	583.53	9.3	585.61	585.00	-5.2	25,461	-0.02%
2023/12/19	3.3	582.65	3.2	586.79	585.00	0.1	25,310	0.00%
2023/12/18	1.2	580.22	8.8	582.55	585.00	-7.5	25,370	-0.03%
2023/12/15	1.1	582.93	16.1	584.20	585.00	-14.9	25,345	-0.06%
2023/12/14	0.3	578.86	16.1	580.36	582.00	-15.8	24,755	-0.06%
2023/12/13	3.1	576.34	10.6	577.01	577.00	-7.5	24,710	-0.03%
2023/12/12	0.5	577.24	5.7	579.06	578.00	-5.2	25,035	-0.02%
2023/12/11	3.5	572.36	2.3	572.62	574.00	1.2	24,831	0.00%
2023/12/08	3.6	573.70	2	575.63	570.00	1.5	24,645	0.01%
2023/12/07	3.3	568.17	1.2	569.17	566.00	2.1	24,353	0.01%
2023/12/06	6.4	568.19	2.1	570.47	570.00	4.3	24,250	0.02%
2023/12/05	4.8	568.81	5.9	569.23	570.00	-1.1	24,146	0.00%
2023/12/04	5.6	573.62	0.1	575.13	574.00	5.5	24,120	0.02%
2023/12/01	1.2	577.98	7.3	575.51	579.00	-6.1	23,907	-0.03%
2023/11/30	3.4	571.48	1.2	571.27	577.00	2.2	23,643	0.01%
2023/11/29	4.9	574.86	3	577.99	574.00	1.8	23,015	0.01%
2023/11/28	2	571.50	0.3	570.62	575.00	1.7	22,828	0.01%
2023/11/27	10.7	569.99	2.1	570.36	568.00	8.6	23,063	0.04%
2023/11/24	4.5	575.04	0.8	575.82	575.00	3.7	23,006	0.02%
2023/11/23	11.6	574.24	12.5	576.76	578.00	-0.9	23,014	0.00%
2023/11/22	7.1	577.14	1.7	575.89	577.00	5.4	22,923	0.02%
2023/11/21	5.2	583.97	21.1	583.55	585.00	-15.9	22,959	-0.07%
2023/11/20	2.4	576.85	0.6	576.41	577.00	1.9	22,748	0.01%
2023/11/17	2.1	580.98	3.4	581.97	580.00	-1.3	22,725	-0.01%
2023/11/16	4	579.50	9	581.53	583.00	-4.9	22,602	-0.02%
2023/11/15	2.1	580.42	28.3	580.25	581.00	-26.2	22,408	-0.12%
2023/11/14	1.1	571.91	10.4	573.77	572.00	-9.2	21,864	-0.04%
2023/11/13	2.2	573.35	41	573.85	571.00	-38.8	21,885	-0.18%
2023/11/10	6.9	555.62	2.9	555.74	557.00	4	21,625	0.02%
2023/11/09	1.2	554.85	1.2	554.52	557.00	0	21,644	0.00%
2023/11/08	2.3	554.14	7.4	554.68	556.00	-5.1	21,773	-0.02%
2023/11/07	0.1	550.54	10	553.63	555.00	-9.8	21,811	-0.05%
2023/11/06	3.3	551.54	18	554.30	550.00	-14.7	21,863	-0.07%
2023/11/03	3.2	546.97	2.3	547.99	549.00	0.9	21,616	0.00%
2023/11/02	1.2	542.52	22.1	541.10	547.00	-20.9	21,676	-0.10%
2023/11/01	7.3	529.22	0.6	530.91	528.00	6.7	21,426	0.03%
2023/10/31	11.9	529.01	1.9	529.26	529.00	10	21,637	0.05%
2023/10/30	28.4	530.50	10.1	533.00	532.00	18.3	21,635	0.08%
2023/10/27	3	534.14	1	534.04	533.00	1.9	21,549	0.01%
2023/10/26	14.7	532.38	0.2	533.31	531.00	14.6	21,691	0.07%
2023/10/25	3	546.03	6	549.33	544.00	-3	21,530	-0.01%
2023/10/24	4.1	542.67	2.1	543.98	544.00	2.1	21,458	0.01%
2023/10/23	6.9	545.26	1.2	545.97	544.00	5.6	21,430	0.03%
2023/10/20	0.3	552.54	22.1	551.50	556.00	-21.8	21,377	-0.10%
2023/10/19	1.2	544.17	3.8	546.38	546.00	-2.6	21,032	-0.01%
2023/10/18	3.7	543.62	1.8	545.57	540.00	2	21,428	0.01%
2023/10/17	0.2	549.92	5.4	549.99	551.00	-5.2	21,240	-0.02%
2023/10/16	2.9	543.66	0.5	544.70	545.00	2.4	21,309	0.01%
2023/10/13	0.1	550.83	13.8	551.63	553.00	-13.7	21,326	-0.06%
2023/10/12	0.2	545.57	22.1	548.59	550.00	-21.9	21,037	-0.10%
2023/10/11	0.2	541.82	15.4	542.43	544.00	-15.3	20,854	-0.07%
2023/10/06	0.1	530.90	9.4	530.48	532.00	-9.3	20,500	-0.05%
2023/10/05	2.2	525.76	4.1	527.03	528.00	-1.9	20,505	-0.01%
2023/10/04	8.8	520.49	2	520.52	520.00	6.8	20,386	0.03%
2023/10/03	1.3	529.24	1.4	531.14	529.00	-0.2	20,221	0.00%
2023/10/02	1.8	532.66	10.5	532.16	533.00	-8.7	20,293	-0.04%
2023/09/28	1.6	523.62	3.9	522.30	523.00	-2.3	20,345	-0.01%
2023/09/27	3.3	520.07	10.2	521.97	522.00	-6.9	20,265	-0.03%
2023/09/26	33.3	521.09	2.3	521.03	519.00	31	20,271	0.15%
2023/09/25	6.9	526.01	2.6	527.03	525.00	4.3	20,079	0.02%
2023/09/22	14.4	523.01	10	522.01	522.00	4.3	20,171	0.02%
2023/09/21	33.8	528.46	10	527.00	527.00	23.8	19,970	0.12%
2023/09/20	25.3	536.05	10.2	535.04	535.00	15.1	19,742	0.08%
2023/09/19	21.8	538.86	0.3	540.15	538.00	21.5	19,690	0.11%
2023/09/18	39.4	543.03	16.3	543.08	540.00	23	19,827	0.12%
2023/09/15	0.2	548.88	1.3	551.03	558.00	-1.1	19,578	-0.01%
2023/09/14	0.3	546.63	3.5	548.37	550.00	-3.2	19,139	-0.02%
2023/09/13	4.4	545.31	1.3	544.39	541.00	3.1	19,092	0.02%
2023/09/12	3.2	539.34	12.2	542.91	544.00	-9	19,458	-0.05%
2023/09/11	24.3	536.81	4.3	537.36	536.00	20	19,647	0.10%
2023/09/08	25.4	536.66	13.1	538.77	539.00	12.3	19,796	0.06%
2023/09/07	14	543.28	0	544.00	542.00	13.9	20,476	0.07%
2023/09/06	3.2	551.65	1.2	553.72	550.00	2	20,571	0.01%
2023/09/05	2.3	550.20	0.1	553.00	552.00	2.2	20,653	0.01%
2023/09/04	0.2	554.97	5.9	554.75	557.00	-5.7	20,834	-0.03%
2023/09/01	3.5	549.93	5	547.23	548.00	-1.5	21,135	-0.01%
2023/08/31	6.8	551.15	0.1	553.06	549.00	6.7	21,244	0.03%
2023/08/30	1.2	555.94	3.5	557.68	555.00	-2.3	20,850	-0.01%
2023/08/29	0.2	549.81	1.4	552.07	552.00	-1.1	21,101	-0.01%
2023/08/28	0.2	550.76	0.8	550.02	549.00	-0.6	21,334	0.00%
2023/08/25	16.9	548.05	4.3	549.54	546.00	12.6	22,536	0.06%
2023/08/24	1.9	560.25	12	562.15	564.00	-10.1	22,803	-0.04%
2023/08/23	1.7	549.24	3.5	548.94	552.00	-1.8	23,325	-0.01%
2023/08/22	0.1	540.68	1	542.94	541.00	-0.9	24,576	0.00%
2023/08/21	6.4	536.68	0	537.00	537.00	6.4	25,396	0.03%
2023/08/18	4	541.38	0.1	541.00	539.00	3.9	25,437	0.02%
2023/08/17	2.2	540.46	0.5	543.36	544.00	1.7	25,471	0.01%
2023/08/16	7.8	539.02	0.1	541.37	542.00	7.8	25,376	0.03%
2023/08/15	2	542.82	2	542.50	542.00	0	25,440	0.00%
2023/08/14	7.4	539.99	0.7	541.03	541.00	6.8	25,923	0.03%
2023/08/11	6.1	549.63	2.4	550.97	546.00	3.6	26,265	0.01%
2023/08/10	5	551.94	1.4	552.31	551.00	3.5	26,324	0.01%
2023/08/09	3.2	551.21	0.9	554.36	554.00	2.3	26,248	0.01%
2023/08/08	7.5	553.00	0.1	554.05	552.00	7.4	26,315	0.03%
2023/08/07	2.4	558.45	0.1	559.83	558.00	2.2	26,222	0.01%
2023/08/04	16.9	554.42	1.8	555.18	554.00	15.1	26,296	0.06%
2023/08/02	9.5	560.41	5	562.60	561.00	4.5	26,129	0.02%
2023/08/01	11	566.00	0.3	566.33	567.00	10.7	25,890	0.04%
2023/07/31	7.4	565.04	1.3	561.99	565.00	6.1	25,744	0.02%
2023/07/28	1.2	569.05	2.9	569.05	567.00	-1.7	25,560	-0.01%
2023/07/27	2.5	568.06	11.5	569.49	569.00	-9	25,440	-0.04%
2023/07/26	18.1	566.71	0.1	566.25	566.00	18	25,492	0.07%
2023/07/25	4.6	565.80	7	567.72	569.00	-2.4	25,684	-0.01%
2023/07/24	5.8	558.52	23.1	557.11	558.00	-17.3	25,850	-0.07%
2023/07/21	21.8	560.19	11	559.37	560.00	10.7	25,950	0.04%
2023/07/20	6.5	580.49	5.2	583.00	579.00	1.4	25,786	0.01%
2023/07/19	1.6	581.56	0.4	583.00	581.00	1.3	25,816	0.00%
2023/07/18	4.2	583.94	0.2	585.01	581.00	4	25,858	0.02%
2023/07/17	17.3	588.68	3.1	588.20	591.00	14.3	25,796	0.06%
2023/07/14	2.9	588.77	13.8	589.68	591.00	-11	25,918	-0.04%
2023/07/13	5	586.46	8.8	587.61	585.00	-3.9	25,786	-0.01%
2023/07/12	0.2	574.49	0.1	576.42	578.00	0.1	25,606	0.00%
2023/07/11	3	573.65	4.2	572.79	577.00	-1.2	25,648	0.00%
2023/07/10	4	567.88	0.1	570.29	565.00	3.8	25,775	0.01%
2023/07/07	4.1	566.27	1.1	565.19	565.00	3	25,865	0.01%
2023/07/06	25.5	567.68	1.6	571.81	565.00	23.9	25,930	0.09%
2023/07/05	1.2	583.58	3.3	581.62	582.00	-2.1	25,578	-0.01%
2023/07/04	0.5	582.00	2.1	582.01	585.00	-1.6	25,472	-0.01%
2023/07/03	1.3	577.30	0.6	578.56	579.00	0.7	25,609	0.00%
2023/06/30	3.7	569.17	0.1	570.50	576.00	3.6	25,755	0.01%
2023/06/29	0.3	573.71	2.2	578.86	573.00	-1.9	25,697	-0.01%
2023/06/28	1.2	571.40	0.7	574.70	574.00	0.6	25,703	0.00%
2023/06/27	2.4	571.44	2.2	571.64	572.00	0.2	25,687	0.00%
2023/06/26	7.8	574.96	4.3	576.71	574.00	3.6	25,597	0.01%
2023/06/21	4.2	579.61	4.6	580.86	581.00	-0.4	25,510	0.00%
2023/06/20	0.4	581.30	2.6	581.30	583.00	-2.2	25,594	-0.01%
2023/06/19	1.8	583.02	1.1	583.23	583.00	0.6	26,029	0.00%
2023/06/16	1.7	588.30	5.8	585.38	589.00	-4.1	26,095	-0.02%
2023/06/15	2.2	589.82	1.7	589.87	591.00	0.5	25,657	0.00%
2023/06/14	4.4	587.83	4.7	588.99	590.00	-0.3	25,753	0.00%
2023/06/13	3.2	590.92	48.3	591.10	593.00	-45.1	25,726	-0.18%
2023/06/12	1.9	571.58	32.4	573.27	574.00	-30.6	25,178	-0.12%
2023/06/09	2	564.00	1.4	564.80	565.00	0.6	25,079	0.00%
2023/06/08	0.6	561.51	1.9	558.86	559.00	-1.2	25,120	0.00%
2023/06/07	4.3	562.60	3.7	566.68	568.00	0.6	25,136	0.00%
2023/06/06	3.5	557.70	0.7	559.79	560.00	2.7	25,036	0.01%
2023/06/05	4.5	555.63	2.1	557.00	555.00	2.5	25,107	0.01%
2023/06/02	2.4	559.37	4.1	561.44	562.00	-1.7	25,241	-0.01%
2023/06/01	3.5	551.35	3.5	551.07	551.00	0.1	25,103	0.00%
2023/05/31	6.4	555.92	27	558.01	558.00	-20.5	25,083	-0.08%
2023/05/30	1.4	564.01	14.5	567.38	566.00	-13.1	24,007	-0.05%
2023/05/29	6.1	568.34	17.3	568.40	568.00	-11.2	23,997	-0.05%
2023/05/26	7.1	565.26	98.6	565.40	566.00	-91.5	23,782	-0.38%
2023/05/25	2.6	541.92	71.4	540.94	543.00	-68.8	22,609	-0.30%
2023/05/24	1.7	524.95	2.1	525.41	525.00	-0.3	21,955	0.00%
2023/05/23	0	527.32	3.4	527.80	530.00	-3.3	21,862	-0.02%
2023/05/22	0.1	529.08	4.6	530.40	531.00	-4.5	21,870	-0.02%
2023/05/19	1.3	532.51	93.6	533.86	532.00	-92.3	22,050	-0.42%
2023/05/18	7.1	531.81	76.1	532.47	530.00	-69	22,015	-0.31%
2023/05/17	0.5	512.00	25.1	515.82	519.00	-24.6	22,326	-0.11%
2023/05/16	1.3	501.22	7.6	504.00	505.00	-6.4	22,000	-0.03%
2023/05/15	0.4	497.48	0.1	497.29	495.50	0.2	22,027	0.00%
2023/05/12	3.3	500.02	1.4	502.71	496.00	2	22,278	0.01%
2023/05/11	3.3	500.02	1.4	502.71	499.00	2	22,285	0.01%
2023/05/10	17.5	501.45	6.1	503.65	503.00	11.4	22,646	0.05%
2023/05/09	0.4	506.16	0.8	506.99	510.00	-0.4	22,723	0.00%
2023/05/08	2	506.95	4.8	506.51	504.00	-2.8	22,966	-0.01%
2023/05/05	49.3	499.50	1.4	499.34	500.00	47.9	23,305	0.21%
2023/05/04	1.5	498.92	0	499.00	498.00	1.5	23,897	0.01%
2023/05/03	4.9	497.10	2.1	497.98	496.00	2.8	24,239	0.01%
2023/05/02	12.6	499.23	0.5	500.97	501.00	12	25,256	0.05%
2023/04/28	3.8	499.71	7.3	500.27	502.00	-3.5	27,073	-0.01%
2023/04/27	7.5	492.49	1.5	493.42	493.50	6	27,121	0.02%
2023/04/26	14.4	492.69	1.5	492.04	491.50	12.9	27,201	0.05%
2023/04/25	18	500.17	1.7	501.70	498.00	16.3	27,974	0.06%
2023/04/24	6.9	506.52	8.7	505.67	507.00	-1.8	27,708	-0.01%
2023/04/21	1.9	513.68	4.6	516.91	511.00	-2.8	27,776	-0.01%
2023/04/20	1.8	514.11	2.1	512.62	513.00	-0.4	27,903	0.00%
2023/04/19	7.4	512.13	6.1	511.08	510.00	1.2	28,393	0.00%
2023/04/18	0.2	516.60	0	519.00	515.00	0.2	28,390	0.00%
2023/04/17	1.2	516.19	2.2	517.85	520.00	-1	28,529	0.00%
2023/04/14	0.6	516.58	2.5	516.13	516.00	-1.9	28,605	-0.01%
2023/04/13	9.8	513.53	4.4	515.18	510.00	5.4	28,552	0.02%
2023/04/12	54.7	519.98	0.8	519.51	520.00	53.9	28,488	0.19%
2023/04/11	5	524.49	4.1	524.27	524.00	0.9	28,475	0.00%
2023/04/10	2.5	530.27	2.4	529.17	529.00	0.1	28,640	0.00%
2023/04/07	2.3	529.96	4.5	532.32	531.00	-2.2	28,687	-0.01%
2023/04/06	0.1	528.87	1.3	527.36	530.00	-1.1	28,691	0.00%
2023/03/31	3.1	533.68	9.1	535.88	533.00	-5.9	28,682	-0.02%
2023/03/30	4.2	533.98	9.2	534.47	535.00	-5	28,524	-0.02%
2023/03/29	7.1	528.45	7.5	529.25	530.00	-0.3	28,807	0.00%
2023/03/28	8.8	525.28	3.4	525.35	525.00	5.5	29,037	0.02%
2023/03/27	4.1	532.75	1.8	532.94	531.00	2.3	29,101	0.01%
2023/03/24	2	537.50	8.7	537.76	539.00	-6.7	29,626	-0.02%
2023/03/23	3.4	535.18	14.5	536.23	538.00	-11.2	29,664	-0.04%
2023/03/22	1.9	528.95	48.4	528.12	533.00	-46.5	29,729	-0.16%
2023/03/21	1	513.01	4.4	514.05	517.00	-3.4	29,578	-0.01%
2023/03/20	4.5	512.12	1.1	511.00	512.00	3.4	29,623	0.01%
2023/03/17	1.7	514.99	50.1	516.02	518.00	-48.4	29,857	-0.16%
2023/03/16	9.4	505.77	3	507.01	505.00	6.4	29,759	0.02%
2023/03/15	3.2	513.67	0.3	515.00	511.00	2.9	30,002	0.01%
2023/03/14	12.6	511.19	0	512.75	510.00	12.6	30,291	0.04%
2023/03/13	10.2	517.75	15.4	514.49	516.00	-5.2	30,423	-0.02%
2023/03/10	57.4	513.90	3.1	513.98	513.00	54.3	30,537	0.18%
2023/03/09	5.1	523.40	47	525.51	522.00	-41.9	30,832	-0.14%
2023/03/08	48.7	519.98	7.1	521.11	521.00	41.5	31,424	0.13%
2023/03/07	3.2	523.99	2.3	523.73	524.00	0.9	31,652	0.00%
2023/03/06	1	521.90	17.2	521.35	521.00	-16.1	31,886	-0.05%
2023/03/03	13.6	518.36	48	523.71	516.00	-34.4	32,186	-0.11%
2023/03/02	4.1	518.75	0.4	516.50	519.00	3.7	32,254	0.01%
2023/03/01	5.4	506.82	14.8	514.64	522.00	-9.3	32,536	-0.03%
2023/02/24	3.5	515.56	3.7	521.07	511.00	-0.2	32,498	0.00%
2023/02/23	2.6	516.29	5.2	518.94	518.00	-2.6	32,298	-0.01%
2023/02/22	10.7	507.23	7.4	507.62	507.00	3.3	32,473	0.01%
2023/02/21	6.7	514.21	4.3	514.36	516.00	2.4	32,815	0.01%
2023/02/20	3.3	515.49	12	516.69	517.00	-8.7	34,018	-0.03%
2023/02/17	58.7	518.50	7.3	519.80	518.00	51.4	35,571	0.14%
2023/02/16	5.5	527.18	54.6	527.67	528.00	-49.2	36,136	-0.14%
2023/02/15	85.9	524.64	20.2	526.41	525.00	65.7	36,969	0.18%
2023/02/14	1	543.03	1.9	544.39	545.00	-0.9	36,474	0.00%
2023/02/13	5.9	539.28	1.6	542.54	541.00	4.4	36,980	0.01%
2023/02/10	1.5	542.31	13.8	543.57	545.00	-12.3	37,131	-0.03%
2023/02/09	1.6	537.19	7	539.26	540.00	-5.4	37,247	-0.01%
2023/02/08	3.1	535.73	29.8	538.51	540.00	-26.7	37,407	-0.07%
2023/02/07	9.2	524.47	2.5	524.17	523.00	6.7	37,484	0.02%
2023/02/06	23.9	528.19	7.3	529.49	526.00	16.6	37,468	0.04%
2023/02/03	2.1	538.05	20.8	540.43	542.00	-18.7	37,646	-0.05%
2023/02/02	6	539.19	22.7	539.52	540.00	-16.7	37,759	-0.04%
2023/02/01	14.9	526.10	12.8	528.57	530.00	2.1	37,711	0.01%
2023/01/31	24.2	528.49	4	526.12	522.00	20.2	37,910	0.05%
2023/01/30	6.4	537.01	110.8	538.84	543.00	-104.4	37,683	-0.28%	大賣/鉅額交易
2023/01/17	43.8	502.04	5.5	502.45	503.00	38.3	36,883	0.10%
2023/01/16	0.3	503.66	39.9	504.37	505.00	-39.6	37,198	-0.11%
2023/01/13	4.9	504.14	111.8	503.77	500.00	-107	37,224	-0.29%	大賣/鉅額交易
2023/01/12	4	486.40	9.1	486.95	486.50	-5.1	36,813	-0.01%
2023/01/11	7.2	483.63	7.1	484.25	484.50	0.1	37,236	0.00%
2023/01/10	2.3	483.77	17.3	484.46	486.00	-15	37,553	-0.04%
2023/01/09	4.5	473.19	31.5	474.04	481.00	-27	37,698	-0.07%
2023/01/06	6.3	458.97	2.5	456.58	458.50	3.8	37,829	0.01%
2023/01/05	0	456.87	13.8	457.46	458.50	-13.8	38,114	-0.04%
2023/01/04	4.2	450.82	2.1	452.83	449.50	2	38,613	0.01%
2023/01/03	7.3	447.21	7	450.13	453.00	0.3	39,888	0.00%
2022/12/30	4.4	452.24	4.7	452.84	448.50	-0.3	40,170	0.00%
2022/12/29	12.3	445.25	68.3	444.20	446.00	-56	40,314	-0.14%
2022/12/28	11.5	448.91	1.5	447.55	451.00	10.1	40,705	0.02%
2022/12/27	8.2	461.46	8.1	459.57	457.00	0.1	40,835	0.00%
2022/12/26	9.5	455.81	2.1	455.55	456.50	7.4	41,264	0.02%
2022/12/23	17.2	456.29	7	456.71	455.00	10.2	41,920	0.02%
2022/12/22	3.2	466.22	3.8	467.21	468.00	-0.5	42,189	0.00%
2022/12/21	10.2	459.44	10.2	459.59	459.00	0	42,527	0.00%
2022/12/20	15.1	460.62	4.2	458.98	457.50	10.9	42,340	0.03%
2022/12/19	7.6	467.33	3.2	467.53	466.50	4.4	42,359	0.01%
2022/12/16	20.5	467.92	7.9	468.77	471.00	12.6	42,503	0.03%
2022/12/15	3.1	475.25	1.2	477.06	480.50	1.9	42,205	0.00%
2022/12/14	7.6	478.04	27.2	478.93	480.50	-19.7	42,204	-0.05%
2022/12/13	10.3	473.74	1.2	474.51	471.50	9.1	42,024	0.02%
2022/12/12	11.2	475.41	1.3	474.49	475.00	9.9	41,755	0.02%
2022/12/09	2.7	478.21	8.4	480.35	481.50	-5.7	42,057	-0.01%
2022/12/08	12.6	471.18	10.2	472.25	471.50	2.4	42,010	0.01%
2022/12/07	14.3	478.48	3.4	479.36	475.00	10.9	41,933	0.03%
2022/12/06	11.5	484.24	2.2	484.72	478.00	9.2	41,599	0.02%
2022/12/05	10.3	492.32	2.2	492.76	489.00	8.1	41,283	0.02%
2022/12/02	12.5	492.07	8.2	493.76	492.50	4.3	41,276	0.01%
2022/12/01	19.6	500.06	35.6	504.76	498.50	-16	41,382	-0.04%
2022/11/30	18.2	487.10	6.4	487.71	490.00	11.8	40,964	0.03%
2022/11/29	11.9	477.39	9.8	479.66	487.00	2.1	40,277	0.01%
2022/11/28	15.5	485.36	9.3	484.93	480.50	6.2	40,140	0.02%
2022/11/25	3.4	495.84	9.8	496.93	498.00	-6.4	40,144	-0.02%
2022/11/24	1.3	493.81	11.4	494.79	496.00	-10.1	40,134	-0.03%
2022/11/23	7.6	493.95	12.5	492.99	492.00	-4.9	40,081	-0.01%
2022/11/22	7	482.81	25.1	488.13	491.00	-18	39,966	-0.05%
2022/11/21	13.2	485.62	2.5	485.15	482.00	10.7	39,560	0.03%
2022/11/18	9.7	490.79	18.7	489.79	487.00	-9	39,221	-0.02%
2022/11/17	18.9	479.15	15.5	480.73	485.00	3.4	38,864	0.01%
2022/11/16	36.6	488.19	37.1	487.50	487.00	-0.5	38,432	0.00%
2022/11/15	26	473.87	51.4	472.20	480.00	-25.3	37,352	-0.07%
2022/11/14	9	446.22	23.4	447.46	445.00	-14.4	35,699	-0.04%
2022/11/11	20	439.90	56.9	439.49	441.50	-36.9	34,964	-0.11%
2022/11/10	5.5	408.65	6	409.00	407.50	-0.5	34,084	0.00%
2022/11/09	16.2	407.44	15.4	410.12	417.00	0.8	33,896	0.00%
2022/11/08	13.6	397.77	14.5	398.29	399.00	-0.9	33,380	0.00%
2022/11/07	2.8	390.22	9.9	390.63	390.00	-7.1	33,175	-0.02%
2022/11/04	6.8	380.23	2.1	382.01	382.00	4.6	32,981	0.01%
2022/11/03	19.3	385.14	1.5	384.68	384.00	17.8	32,855	0.05%
2022/11/02	2.2	391.96	3.2	392.17	395.00	-1	32,546	0.00%
2022/11/01	2.6	391.80	2.4	390.11	391.50	0.2	32,493	0.00%
2022/10/31	2.4	388.07	19.4	386.47	390.00	-16.9	32,349	-0.05%
2022/10/28	21.3	379.39	37.1	376.34	379.50	-15.8	32,143	-0.05%
2022/10/27	11.4	385.71	39.8	386.01	385.50	-28.4	31,934	-0.09%
2022/10/26	13	374.75	20.6	375.66	376.00	-7.6	31,837	-0.02%
2022/10/25	34.1	376.01	29.1	378.09	371.00	5	31,259	0.02%
2022/10/24	18.5	389.91	6.5	392.49	387.00	12.1	30,471	0.04%
2022/10/21	14.6	391.64	4	394.00	389.50	10.6	30,258	0.03%
2022/10/20	24.6	390.44	14	391.11	397.50	10.6	29,946	0.04%
2022/10/19	65.3	401.44	6.1	399.16	395.50	59.2	29,365	0.20%
2022/10/18	46.2	402.16	9.5	404.70	407.00	36.6	28,847	0.13%
2022/10/17	19.4	398.67	9.2	398.41	397.00	10.2	28,600	0.04%
2022/10/14	5.7	412.59	26.7	412.73	412.00	-21	28,282	-0.07%
2022/10/13	10.4	399.80	8.7	399.74	395.00	1.8	27,964	0.01%
2022/10/12	37.5	398.62	3.2	398.07	397.50	34.3	27,663	0.12%
2022/10/11	68.7	406.22	3.6	404.77	401.50	65.1	27,423	0.24%
2022/10/07	12.7	442.61	4.9	438.14	438.00	7.8	26,691	0.03%
2022/10/06	5.3	448.52	12.3	449.64	451.00	-7	26,693	-0.03%
2022/10/05	8.8	445.79	10.8	445.88	445.00	-2	26,921	-0.01%
2022/10/04	6.8	428.87	5.4	429.19	429.00	1.4	26,530	0.01%
2022/10/03	20.1	418.17	2.7	419.27	417.00	17.4	26,223	0.07%
2022/09/30	41.2	424.52	6.5	425.84	422.00	34.8	26,254	0.13%
2022/09/29	18.1	436.17	5.2	440.78	435.00	12.9	26,253	0.05%
2022/09/28	15.8	441.09	6.4	442.64	438.00	9.4	26,244	0.04%
2022/09/27	16.3	447.27	7.3	448.60	448.00	9.1	26,506	0.03%
2022/09/26	24.6	445.84	3.2	446.42	446.50	21.4	26,962	0.08%
2022/09/23	15.9	457.79	4	458.51	455.00	11.9	27,451	0.04%
2022/09/22	11.6	461.45	4	461.25	464.50	7.6	27,727	0.03%
2022/09/21	12.4	470.96	3	470.00	471.00	9.4	27,741	0.03%
2022/09/20	4.3	472.71	1.1	476.54	476.50	3.2	27,593	0.01%
2022/09/19	30.4	470.62	5.2	467.43	467.00	25.1	27,894	0.09%
2022/09/16	9.8	470.35	2.5	471.19	472.00	7.3	28,073	0.03%
2022/09/15	4.5	477.23	0.1	478.50	476.50	4.3	28,147	0.02%
2022/09/14	12.6	479.74	2	478.77	480.00	10.6	28,278	0.04%
2022/09/13	0.4	492.31	4.9	492.77	493.00	-4.5	28,455	-0.02%
2022/09/12	3.8	488.87	3.6	487.68	486.50	0.2	28,749	0.00%
2022/09/08	6.4	474.14	2	474.00	475.00	4.4	29,113	0.01%
2022/09/07	13	475.40	4.6	474.97	472.50	8.4	29,096	0.03%
2022/09/06	0.9	488.70	0	488.54	489.00	0.9	29,112	0.00%
2022/09/05	4.2	486.04	1	485.51	486.00	3.1	29,439	0.01%
2022/09/02	16.9	486.42	2.3	487.11	485.00	14.6	29,720	0.05%
2022/09/01	22.7	493.07	6	491.75	490.50	16.7	29,578	0.06%
2022/08/31	7.4	496.38	10.2	497.16	505.00	-2.8	29,198	-0.01%
2022/08/30	19	497.16	3	498.68	496.00	15.9	28,856	0.06%
2022/08/29	15.9	498.40	2.3	499.47	498.50	13.6	28,778	0.05%
2022/08/26	4.1	513.00	5.4	512.27	512.00	-1.3	28,629	0.00%
2022/08/25	0.3	508.61	2.1	507.57	508.00	-1.8	28,769	-0.01%
2022/08/24	7.7	504.17	2.2	503.80	503.00	5.6	29,098	0.02%
2022/08/23	19.9	504.07	5.3	504.99	504.00	14.6	30,061	0.05%
2022/08/22	10.4	511.08	4	512.25	510.00	6.4	30,315	0.02%
2022/08/19	2.4	519.19	1.3	518.78	519.00	1.1	30,432	0.00%
2022/08/18	7	519.60	4.1	519.75	520.00	2.9	30,670	0.01%
2022/08/17	2.3	523.57	11.7	525.50	527.00	-9.4	30,742	-0.03%
2022/08/16	1.3	524.08	6.6	524.19	525.00	-5.3	30,586	-0.02%
2022/08/15	2.3	522.06	10	521.32	523.00	-7.7	30,524	-0.03%
2022/08/12	0.1	516.00	4.7	515.57	517.00	-4.5	30,547	-0.01%
2022/08/11	4.1	511.75	6.2	512.64	514.00	-2.1	30,704	-0.01%
2022/08/10	13.4	500.83	5.2	502.03	500.00	8.2	30,818	0.03%
2022/08/09	4.8	505.86	1.1	509.10	510.00	3.7	30,879	0.01%
2022/08/08	1.4	512.27	5	511.60	512.00	-3.6	30,879	-0.01%
2022/08/05	3.4	512.33	23.2	513.07	516.00	-19.8	31,041	-0.06%
2022/08/04	3.6	499.53	4.8	500.17	500.00	-1.2	31,033	0.00%
2022/08/03	5.7	496.16	7.2	496.34	501.00	-1.5	31,051	0.00%
2022/08/02	12	491.84	2.4	490.55	492.00	9.6	31,285	0.03%
2022/08/01	5	502.45	2	505.00	504.00	2.9	31,013	0.01%
2022/07/29	8.2	507.51	7.8	508.15	509.00	0.4	31,151	0.00%
2022/07/28	2.4	503.91	8.2	506.70	501.00	-5.8	31,006	-0.02%
2022/07/27	3.2	492.54	6.5	498.65	502.00	-3.4	30,718	-0.01%
2022/07/26	4.7	495.00	6.6	496.28	495.00	-1.9	30,869	-0.01%
2022/07/25	2.4	500.06	4.5	499.83	499.50	-2.1	31,179	-0.01%
2022/07/22	3.2	502.31	9.2	503.19	503.00	-6	31,681	-0.02%
2022/07/21	3.2	495.51	12.4	496.49	501.00	-9.2	32,190	-0.03%
2022/07/20	6.5	497.20	10.2	498.18	495.00	-3.7	32,415	-0.01%
2022/07/19	7.6	489.66	2.5	488.37	491.00	5.1	32,545	0.02%
2022/07/18	9.6	494.62	7.1	494.18	495.50	2.4	32,701	0.01%
2022/07/15	7.3	487.38	16.3	489.14	492.50	-9	32,356	-0.03%
2022/07/14	7.8	469.38	5.4	472.55	475.00	2.4	31,952	0.01%
2022/07/13	7.2	469.96	17.4	470.62	470.50	-10.3	31,697	-0.03%
2022/07/12	7.1	452.56	3.7	452.47	449.50	3.3	31,226	0.01%
2022/07/11	4.7	464.48	3.4	465.99	462.00	1.3	31,311	0.00%
2022/07/08	5	466.17	6	466.51	467.00	-1	31,263	0.00%
2022/07/07	6	450.86	9.4	452.14	457.50	-3.4	31,229	-0.01%
2022/07/06	6.6	442.07	3.4	439.97	435.50	3.2	30,937	0.01%
2022/07/05	13.6	441.52	3.4	439.65	446.00	10.2	30,873	0.03%
2022/07/04	15.9	444.46	6.9	444.00	440.00	9	30,506	0.03%
2022/07/01	44	460.45	6.4	455.83	453.50	37.7	30,347	0.12%
2022/06/30	14.7	480.37	10	479.40	476.00	4.7	29,946	0.02%
2022/06/29	2.1	492.39	0.2	495.00	491.00	1.9	29,671	0.01%
2022/06/28	5.2	497.31	2.2	497.34	497.50	3	29,540	0.01%
2022/06/27	5.8	500.10	9.8	500.81	498.50	-4	29,972	-0.01%
2022/06/24	6.2	487.39	10.4	489.37	486.50	-4.2	29,589	-0.01%
2022/06/23	19.5	487.49	10	488.74	485.50	9.5	29,563	0.03%
2022/06/22	43.2	496.23	2.2	497.21	494.50	41	29,273	0.14%
2022/06/21	12.8	501.68	9.2	502.32	505.00	3.6	29,091	0.01%
2022/06/20	16.7	498.38	10.9	497.73	498.00	5.8	28,969	0.02%
2022/06/17	47.7	501.05	12.2	502.57	501.00	35.6	28,737	0.12%
2022/06/16	12.2	510.64	8.3	513.37	508.00	3.9	28,369	0.01%
2022/06/15	28.6	510.29	4.2	512.38	509.00	24.4	28,692	0.08%
2022/06/14	28.2	509.53	16.3	512.46	513.00	11.9	29,113	0.04%
2022/06/13	30.3	516.69	1.3	516.92	516.00	29	29,231	0.10%
2022/06/10	20.9	531.34	3.6	532.17	530.00	17.3	29,915	0.06%
2022/06/09	1.3	538.37	2	540.50	541.00	-0.7	30,121	0.00%
2022/06/08	0.3	542.89	3	541.97	544.00	-2.7	30,495	-0.01%
2022/06/07	4.5	533.33	1.3	534.23	535.00	3.2	30,939	0.01%
2022/06/06	2.2	541.10	0.2	541.23	540.00	2	31,482	0.01%
2022/06/02	5	540.94	0.3	542.06	540.00	4.7	32,503	0.01%
2022/06/01	12.7	550.43	1.5	550.27	549.00	11.2	33,586	0.03%
2022/05/31	0.1	542.67	13.1	549.33	560.00	-13	34,031	-0.04%
2022/05/30	1.2	539.38	17.3	542.13	547.00	-16.2	33,392	-0.05%
2022/05/27	2.1	526.03	7.7	527.73	530.00	-5.6	33,493	-0.02%
2022/05/26	17.4	519.45	0.1	521.67	514.00	17.3	34,140	0.05%
2022/05/25	2.5	523.75	3.3	526.31	524.00	-0.8	35,151	0.00%
2022/05/24	13.1	525.77	0.4	524.64	520.00	12.7	36,006	0.04%
2022/05/23	2.2	531.83	1.5	532.21	528.00	0.7	36,242	0.00%
2022/05/20	0.3	527.76	6.1	528.05	530.00	-5.7	36,525	-0.02%
2022/05/19	16.8	522.87	7.1	522.15	522.00	9.7	36,544	0.03%
2022/05/18	7.1	536.70	10.3	537.90	538.00	-3.3	36,409	-0.01%
2022/05/17	6.8	531.36	14.7	530.02	530.00	-7.9	36,201	-0.02%
2022/05/16	7.9	520.28	2.5	520.23	520.00	5.3	36,213	0.01%
2022/05/13	7.5	508.37	4.3	509.62	511.00	3.2	36,226	0.01%
2022/05/12	15	510.38	7.3	513.99	505.00	7.6	36,205	0.02%
2022/05/11	5.7	521.41	12.4	522.81	521.00	-6.7	36,111	-0.02%
2022/05/10	26.3	509.23	15.5	511.11	518.00	10.8	36,236	0.03%
2022/05/09	10.8	521.73	1.3	522.19	520.00	9.4	36,043	0.03%
2022/05/06	14.9	528.71	2.2	530.13	528.00	12.7	36,311	0.03%
2022/05/05	4	542.23	14.4	542.21	542.00	-10.4	36,719	-0.03%
2022/05/04	4.3	533.54	2.2	533.14	534.00	2.1	36,878	0.01%
2022/05/03	4.8	534.97	0.1	533.84	531.00	4.6	37,474	0.01%
2022/04/29	3.2	539.35	11.1	539.28	538.00	-7.9	37,822	-0.02%
2022/04/28	9.4	526.78	4	529.74	531.00	5.4	38,037	0.01%
2022/04/27	48	529.44	28.2	529.42	526.00	19.8	38,056	0.05%
2022/04/26	79.9	544.58	1.7	546.16	546.00	78.2	37,799	0.21%
2022/04/25	33.6	548.69	6.1	547.70	547.00	27.5	37,929	0.07%
2022/04/22	24.8	558.13	2.3	557.69	558.00	22.5	38,201	0.06%
2022/04/21	2.7	567.55	2.3	565.31	565.00	0.4	39,298	0.00%
2022/04/20	4.8	566.56	6	568.17	570.00	-1.2	39,626	0.00%
2022/04/19	3.5	565.94	2.2	566.13	565.00	1.3	39,813	0.00%
2022/04/18	7.1	561.98	6.4	561.84	561.00	0.7	40,089	0.00%
2022/04/15	24.3	563.39	5.3	563.49	562.00	19	40,464	0.05%
2022/04/14	15.3	574.79	2.1	575.48	573.00	13.2	40,632	0.03%
2022/04/13	4.5	572.56	16.5	569.82	573.00	-12	41,201	-0.03%
2022/04/12	13.8	558.54	7.1	561.84	557.00	6.7	41,763	0.02%
2022/04/11	46.5	559.95	3.1	561.39	558.00	43.5	42,575	0.10%
2022/04/08	50.5	567.23	6.8	568.00	567.00	43.7	43,114	0.10%
2022/04/07	29.7	569.95	11	569.55	566.00	18.6	42,975	0.04%
2022/04/06	10.5	578.32	3	579.33	578.00	7.4	42,670	0.02%
2022/04/01	8.4	586.53	1.2	588.74	589.00	7.3	42,608	0.02%
2022/03/31	1.3	595.24	6.2	597.48	597.00	-4.8	42,383	-0.01%
2022/03/30	2.2	598.00	27.7	598.88	600.00	-25.5	42,190	-0.06%
2022/03/29	5.7	586.49	1.5	587.73	589.00	4.2	41,780	0.01%
2022/03/28	5.2	583.68	2.1	581.70	584.00	3.1	41,696	0.01%
2022/03/25	3.1	595.63	6.6	596.51	598.00	-3.5	41,541	-0.01%
2022/03/24	0.5	588.83	5.7	587.29	591.00	-5.2	41,462	-0.01%
2022/03/23	2.5	588.31	6.9	588.62	590.00	-4.4	41,530	-0.01%
2022/03/22	4.2	581.96	0.3	583.00	583.00	3.9	41,462	0.01%
2022/03/21	3.4	586.06	13.6	586.70	586.00	-10.2	41,489	-0.02%
2022/03/18	13.6	579.95	5.1	580.58	581.00	8.4	41,509	0.02%
2022/03/17	8.2	579.08	43.8	578.45	582.00	-35.6	41,034	-0.09%
2022/03/16	17.7	558.37	2	556.06	558.00	15.7	40,193	0.04%
2022/03/15	74.8	559.79	3.1	559.69	558.00	71.8	39,654	0.18%
2022/03/14	32.8	574.17	3.3	576.92	572.00	29.5	38,771	0.08%
2022/03/11	33	576.85	2.3	577.28	575.00	30.7	38,519	0.08%
2022/03/10	18.9	586.86	8	587.54	587.00	11	38,267	0.03%
2022/03/09	35.8	570.11	1.2	572.13	568.00	34.6	37,892	0.09%
2022/03/08	51.4	565.74	3.4	565.50	563.00	48	37,776	0.13%
2022/03/07	75.3	577.90	6.7	578.06	576.00	68.6	36,818	0.19%
2022/03/04	47.2	595.25	4	595.75	595.00	43.2	36,413	0.12%
2022/03/03	16.1	602.75	1.4	603.43	602.00	14.7	35,872	0.04%
2022/03/02	21.1	601.88	2	601.02	601.00	19	35,752	0.05%
2022/03/01	23.9	604.08	1	607.07	604.00	22.8	35,275	0.06%
2022/02/25	34	605.01	5.2	605.81	604.00	28.8	34,503	0.08%
2022/02/24	65.3	611.90	11.4	611.20	604.00	53.9	33,345	0.16%
2022/02/23	10.7	625.19	0	626.00	625.00	10.7	32,459	0.03%
2022/02/22	20.7	626.86	2.1	626.97	627.00	18.6	32,519	0.06%
2022/02/21	11.7	633.06	6	633.00	632.00	5.7	32,286	0.02%
2022/02/18	8.6	638.28	0.4	639.00	637.00	8.2	32,218	0.03%
2022/02/17	3.3	643.46	0	643.50	645.00	3.3	32,220	0.01%
2022/02/16	1.4	643.12	3.4	644.95	646.00	-2	32,177	-0.01%
2022/02/15	8.7	635.50	5	636.01	633.00	3.7	32,021	0.01%
2022/02/14	16.1	636.62	3.5	639.81	637.00	12.6	31,963	0.04%
2022/02/11	2.9	645.96	1.3	649.06	650.00	1.5	31,766	0.00%
2022/02/10	1.3	641.49	12.4	644.53	649.00	-11.1	31,980	-0.03%
2022/02/09	4.3	631.89	1.3	632.62	633.00	3	31,733	0.01%
2022/02/08	14.9	634.99	2.1	639.96	628.00	12.8	31,787	0.04%
2022/02/07	13	634.03	13.6	635.78	635.00	-0.6	31,425	0.00%
2022/01/26	15.1	637.24	0.8	640.13	636.00	14.3	30,649	0.05%
2022/01/25	34.4	640.48	4.2	642.00	641.00	30.2	30,403	0.10%
2022/01/24	3.7	644.61	10.4	649.15	653.00	-6.8	29,800	-0.02%
2022/01/21	75.5	642.32	1.1	638.66	641.00	74.4	29,444	0.25%
2022/01/20	22.5	652.11	4.5	650.97	651.00	18	28,894	0.06%
2022/01/19	13.1	654.72	2.3	656.33	654.00	10.9	28,369	0.04%
2022/01/18	16.9	668.20	4.2	669.87	662.00	12.7	28,030	0.05%
2022/01/17	11.8	682.01	31.8	684.54	683.00	-19.9	27,585	-0.07%
2022/01/14	14.3	667.98	86.7	665.51	672.00	-72.5	26,825	-0.27%
2022/01/13	2.3	658.49	23.9	659.56	661.00	-21.6	25,511	-0.08%
2022/01/12	3.1	653.90	12.7	655.58	660.00	-9.6	25,150	-0.04%
2022/01/11	0.5	645.14	14.2	646.51	651.00	-13.8	24,793	-0.06%
2022/01/10	7.5	637.02	12.8	640.07	643.00	-5.3	24,559	-0.02%
2022/01/07	14.5	636.15	6.9	637.76	634.00	7.6	24,807	0.03%
2022/01/06	15.6	639.51	12	640.93	644.00	3.6	24,402	0.01%
2022/01/05	10.9	652.21	29.8	654.93	650.00	-18.9	23,830	-0.08%
2022/01/04	20.5	650.95	81.1	651.81	656.00	-60.5	23,113	-0.26%
2022/01/03	2.4	628.64	57.8	628.38	631.00	-55.4	22,096	-0.25%
2021/12/30	3.2	615.06	7.2	617.55	615.00	-4	21,411	-0.02%
2021/12/29	3.9	617.28	13.3	617.57	616.00	-9.4	21,625	-0.04%
2021/12/28	1.1	612.95	23.5	613.91	615.00	-22.4	21,780	-0.10%
2021/12/27	1.2	607.00	4.5	607.45	606.00	-3.3	21,565	-0.02%
2021/12/24	0.6	604.58	17.1	606.35	604.00	-16.5	21,905	-0.08%
2021/12/23	0	603.00	4.1	604.73	606.00	-4.1	22,229	-0.02%
2021/12/22	5.1	600.00	2	599.50	600.00	3.1	22,772	0.01%
2021/12/21	2.7	596.59	0.2	599.00	597.00	2.5	22,887	0.01%
2021/12/20	11.3	598.59	1	598.00	598.00	10.3	22,928	0.04%
2021/12/17	1	601.01	5.1	602.79	607.00	-4.1	22,850	-0.02%
2021/12/16	3.1	603.90	6.5	604.58	605.00	-3.3	22,810	-0.01%
2021/12/15	4.4	598.62	4	599.75	600.00	0.4	23,123	0.00%
2021/12/14	7.6	597.79	0.1	599.00	599.00	7.5	23,438	0.03%
2021/12/13	0	605.06	0.9	604.35	601.00	-0.8	23,437	0.00%
2021/12/10	2	605.00	1.3	603.38	605.00	0.7	23,532	0.00%
2021/12/09	0.2	604.94	4.4	606.50	608.00	-4.2	23,598	-0.02%
2021/12/08	3.3	604.83	1.2	613.06	602.00	2.1	23,667	0.01%
2021/12/07	4.1	599.72	0	601.00	607.00	4.1	23,591	0.02%
2021/12/06	3.3	602.44	0.9	604.23	600.00	2.5	23,593	0.01%
2021/12/03	0.2	608.03	1.6	610.22	608.00	-1.5	23,830	-0.01%
2021/12/02	12.2	610.35	19.4	611.89	615.00	-7.1	23,887	-0.03%
2021/12/01	0.5	595.02	2	600.45	600.00	-1.5	24,062	-0.01%
2021/11/30	3.4	593.58	1	599.94	596.00	2.4	24,563	0.01%
2021/11/29	4.7	592.96	5.2	594.42	593.00	-0.5	23,931	0.00%
2021/11/26	12.9	595.41	1.6	595.00	596.00	11.3	24,042	0.05%
2021/11/25	5.1	602.60	0.1	604.80	603.00	5	24,477	0.02%
2021/11/24	8.6	603.57	0.1	605.35	603.00	8.4	24,888	0.03%
2021/11/23	0.2	611.77	2.2	613.29	612.00	-2.1	24,999	-0.01%
2021/11/22	1.2	615.08	2.1	616.93	615.00	-0.9	25,405	0.00%
2021/11/19	1.1	618.89	12.9	619.90	618.00	-11.8	25,525	-0.05%
2021/11/18	0.2	609.01	3.1	610.98	613.00	-3	25,347	-0.01%
2021/11/17	0	0.00	0.4	610.08	610.00	-0.4	25,574	0.00%
2021/11/16	0	609.00	1.3	609.74	610.00	-1.3	26,005	0.00%
2021/11/15	0.1	607.75	4.1	608.97	608.00	-4	26,303	-0.02%
2021/11/12	2.3	605.78	6.1	609.44	604.00	-3.8	26,772	-0.01%
2021/11/11	3	602.68	1.6	603.32	606.00	1.5	27,033	0.01%
2021/11/10	2	611.00	1.9	610.07	612.00	0.1	27,047	0.00%
2021/11/09	2	613.49	39.2	614.16	611.00	-37.2	27,155	-0.14%
2021/11/08	0	599.25	6	599.83	602.00	-6	26,754	-0.02%
2021/11/05	1.8	597.97	20.9	597.67	600.00	-19.1	26,758	-0.07%
2021/11/04	6.4	587.76	1.1	586.65	587.00	5.3	26,490	0.02%
2021/11/03	0.1	592.33	6.1	593.98	592.00	-6	26,481	-0.02%
2021/11/02	1	591.01	2.1	593.08	592.00	-1.1	26,538	0.00%
2021/11/01	0.1	590.24	7.3	590.33	590.00	-7.2	26,537	-0.03%
2021/10/29	1.9	591.46	4.2	590.99	590.00	-2.3	26,607	-0.01%
2021/10/28	2.6	594.20	0.1	595.31	595.00	2.5	26,557	0.01%
2021/10/27	1.4	596.95	4	598.23	599.00	-2.7	26,672	-0.01%
2021/10/26	0	594.29	1.2	597.02	599.00	-1.2	26,739	0.00%
2021/10/25	2.1	593.06	4.4	593.75	593.00	-2.2	26,792	-0.01%
2021/10/22	2.8	596.16	2.8	597.99	600.00	0	27,115	0.00%
2021/10/21	0.1	597.27	8.4	600.97	596.00	-8.3	27,178	-0.03%
2021/10/20	2.1	598.65	23.4	600.48	598.00	-21.4	27,268	-0.08%
2021/10/19	0.1	597.36	11.2	598.57	600.00	-11.2	27,250	-0.04%
2021/10/18	8.5	598.40	4.3	597.08	590.00	4.2	27,394	0.02%
2021/10/15	7	592.50	43.9	595.49	600.00	-36.9	27,505	-0.13%
2021/10/14	1.2	577.49	7.2	576.14	573.00	-6.1	26,875	-0.02%
2021/10/13	1.2	571.25	1	572.00	571.00	0.2	27,320	0.00%
2021/10/12	17.8	567.01	13.1	571.55	575.00	4.6	27,970	0.02%
2021/10/08	2.5	576.13	30.3	579.97	575.00	-27.8	27,894	-0.10%
2021/10/07	1.9	578.98	1.1	573.74	580.00	0.7	28,229	0.00%
2021/10/06	64.1	566.15	4.3	568.28	571.00	59.7	28,639	0.21%
2021/10/05	13.5	565.78	3.3	568.58	572.00	10.2	28,619	0.04%
2021/10/04	3.8	572.11	4	570.88	572.00	-0.2	28,539	0.00%
2021/10/01	26.5	572.59	3.1	573.70	574.00	23.4	28,542	0.08%
2021/09/30	10.8	578.89	40.5	579.02	580.00	-29.7	28,214	-0.11%
2021/09/29	33	579.33	48	579.02	580.00	-15	27,922	-0.05%
2021/09/28	7.3	593.92	1	595.00	594.00	6.2	27,582	0.02%
2021/09/27	1.3	595.50	0	597.25	602.00	1.3	27,608	0.00%
2021/09/24	2.2	593.21	2.1	595.00	598.00	0.1	27,588	0.00%
2021/09/23	4.8	588.99	1.1	592.00	588.00	3.7	27,724	0.01%
2021/09/22	21.6	586.62	6.4	587.06	586.00	15.1	27,840	0.05%
2021/09/17	1.2	601.50	5.1	603.47	600.00	-4	27,413	-0.01%
2021/09/16	1.9	601.63	7.9	601.52	600.00	-6	27,048	-0.02%
2021/09/15	4.9	609.99	1.5	610.08	607.00	3.3	26,949	0.01%
2021/09/14	2.5	614.91	2.1	614.14	613.00	0.5	27,131	0.00%
2021/09/13	5.5	616.70	2.1	618.42	615.00	3.4	27,354	0.01%
2021/09/10	3.7	620.22	2.7	620.04	622.00	1	27,838	0.00%
2021/09/09	9.3	614.94	5.9	614.88	619.00	3.4	28,111	0.01%
2021/09/08	5.2	615.97	16.1	619.62	619.00	-10.9	28,180	-0.04%
2021/09/07	6.6	627.46	2.5	624.38	623.00	4.1	27,980	0.01%
2021/09/06	11.9	632.67	21.1	629.49	631.00	-9.3	27,971	-0.03%
2021/09/03	6.9	618.38	42.5	618.25	620.00	-35.6	27,449	-0.13%
2021/09/02	2.4	610.65	16.1	611.42	607.00	-13.7	27,066	-0.05%
2021/09/01	1.7	610.05	9.1	611.87	613.00	-7.4	26,999	-0.03%
2021/08/31	2.7	607.46	43	607.83	614.00	-40.2	26,721	-0.15%
2021/08/30	0.1	598.57	19.5	601.57	605.00	-19.4	26,128	-0.07%
2021/08/27	3.3	597.60	116.5	597.16	599.00	-113.2	25,782	-0.44%	大賣/鉅額交易
2021/08/26	9.2	596.25	12.7	594.70	594.00	-3.5	25,682	-0.01%
2021/08/25	1.5	578.90	12	582.86	585.00	-10.4	25,316	-0.04%
2021/08/24	1.6	573.14	3.2	573.02	572.00	-1.6	25,155	-0.01%
2021/08/23	6.1	565.76	7.8	566.51	566.00	-1.8	25,251	-0.01%
2021/08/20	15.1	556.78	7.2	555.17	552.00	7.9	25,175	0.03%
2021/08/19	33.5	564.60	20.2	563.52	559.00	13.3	25,451	0.05%
2021/08/18	22.3	570.46	3.7	570.57	574.00	18.6	25,116	0.07%
2021/08/17	1.4	580.07	0.1	580.00	580.00	1.3	24,938	0.01%
2021/08/16	2.4	579.44	6.1	583.13	584.00	-3.7	24,674	-0.02%
2021/08/13	16.1	580.20	1.1	579.26	581.00	14.9	24,808	0.06%
2021/08/12	4.1	585.01	2.1	584.53	586.00	2	24,928	0.01%
2021/08/11	3.9	586.73	1.9	586.07	590.00	2	25,152	0.01%
2021/08/10	0.1	590.21	4.3	594.22	591.00	-4.3	25,546	-0.02%
2021/08/09	0.1	586.78	1	594.84	595.00	-1	26,196	0.00%
2021/08/06	0.1	591.05	2.3	590.98	591.00	-2.1	26,530	-0.01%
2021/08/05	0.1	595.15	4.5	595.66	596.00	-4.4	27,414	-0.02%
2021/08/04	1	594.99	5.9	595.85	596.00	-4.9	29,354	-0.02%
2021/08/03	0.1	590.11	9.5	592.67	594.00	-9.5	30,002	-0.03%
2021/08/02	1.1	583.80	10.6	585.38	590.00	-9.4	29,962	-0.03%
2021/07/30	1.8	581.00	0	0.00	580.00	1.8	30,038	0.01%
2021/07/29	5	578.99	0	582.00	583.00	4.9	30,233	0.02%
2021/07/28	29.3	574.73	7.2	576.47	579.00	22.2	30,333	0.07%
2021/07/27	4.6	580.79	1.1	582.91	580.00	3.5	30,401	0.01%
2021/07/26	12.1	582.34	2	582.00	580.00	10.1	30,799	0.03%
2021/07/23	16.6	584.72	2.2	585.51	585.00	14.4	30,969	0.05%
2021/07/22	2.5	591.58	26.1	591.55	591.00	-23.6	31,114	-0.08%
2021/07/21	4.5	582.67	11.2	583.39	585.00	-6.7	31,118	-0.02%
2021/07/20	8.6	581.58	1.1	579.44	581.00	7.4	31,202	0.02%
2021/07/19	38	581.34	5.6	580.20	582.00	32.4	31,407	0.10%
2021/07/16	65.4	591.48	7	590.72	589.00	58.4	31,294	0.19%
2021/07/15	6.5	610.75	4.2	611.81	614.00	2.3	30,968	0.01%
2021/07/14	3	612.10	14	612.26	613.00	-11	31,179	-0.04%
2021/07/13	10.9	604.37	36.8	604.62	607.00	-25.9	30,943	-0.08%
2021/07/12	1.1	595.89	15.5	594.86	593.00	-14.4	30,876	-0.05%
2021/07/09	18.1	582.19	4.1	580.78	584.00	14	30,911	0.05%
2021/07/08	4.4	588.82	1.2	589.17	588.00	3.2	30,928	0.01%
2021/07/07	0.4	590.35	5.5	591.06	594.00	-5.2	31,008	-0.02%
2021/07/06	1	591.01	3.3	591.91	592.00	-2.3	31,101	-0.01%
2021/07/05	4	592.49	6.2	592.85	591.00	-2.2	31,340	-0.01%
2021/07/02	5.7	588.86	0	590.00	588.00	5.7	31,258	0.02%
2021/07/01	1	593.01	2.5	593.65	593.00	-1.5	31,362	0.00%
2021/06/30	0.1	596.04	2.7	597.08	595.00	-2.6	31,667	-0.01%
2021/06/29	1.3	597.04	10.4	594.82	595.00	-9.1	31,970	-0.03%
2021/06/28	1.9	587.91	1.2	587.20	590.00	0.7	32,137	0.00%
2021/06/25	2.2	592.55	2.1	591.59	591.00	0.1	32,438	0.00%
2021/06/24	0.2	592.05	2.1	590.99	590.00	-1.9	32,754	-0.01%
2021/06/23	1.3	588.24	43.7	590.79	595.00	-42.4	33,092	-0.13%
2021/06/22	13.9	582.64	7.2	582.43	578.00	6.7	33,647	0.02%
2021/06/21	69.8	584.90	4.2	583.32	583.00	65.7	34,968	0.19%
2021/06/18	4.2	603.25	8.1	602.75	603.00	-3.8	34,720	-0.01%
2021/06/17	1.1	600.70	1.3	600.00	606.00	-0.3	34,743	0.00%
2021/06/16	4.5	606.01	14.6	607.36	605.00	-10.1	35,540	-0.03%
2021/06/15	0.7	607.34	13.6	607.60	609.00	-12.9	35,598	-0.04%
2021/06/11	1.1	601.82	12.5	601.92	602.00	-11.4	35,823	-0.03%
2021/06/10	4	596.14	16.6	593.80	599.00	-12.6	36,035	-0.03%
2021/06/09	10.5	584.97	4.2	584.05	586.00	6.3	36,016	0.02%
2021/06/08	2.2	590.17	2.2	591.51	589.00	0	36,234	0.00%
2021/06/07	2.3	590.94	9	592.89	592.00	-6.7	36,918	-0.02%
2021/06/04	4.8	591.03	1	592.06	595.00	3.8	37,301	0.01%
2021/06/03	2.7	598.32	6.3	598.77	596.00	-3.5	38,183	-0.01%
2021/06/02	3.2	596.05	3.7	594.38	595.00	-0.5	38,551	0.00%
2021/06/01	0.3	596.03	13.8	597.48	598.00	-13.6	39,517	-0.03%
2021/05/31	7.4	592.96	11.3	595.53	597.00	-3.9	40,346	-0.01%
2021/05/28	5.1	585.27	15.4	588.52	590.00	-10.3	40,639	-0.03%
2021/05/27	3.8	576.69	2	576.06	582.00	1.8	41,053	0.00%
2021/05/26	3.1	584.30	2.8	584.50	585.00	0.3	41,879	0.00%
2021/05/25	3.1	579.24	18.7	579.10	583.00	-15.6	42,287	-0.04%
2021/05/24	3.2	567.12	2	568.04	568.00	1.1	42,837	0.00%
2021/05/21	5.3	571.96	8.4	572.27	573.00	-3.1	43,410	-0.01%
2021/05/20	2.8	561.77	13.4	563.34	567.00	-10.6	43,561	-0.02%
2021/05/19	3	569.04	1.9	569.09	567.00	1.1	43,903	0.00%
2021/05/18	13.9	566.24	12.4	565.32	572.00	1.6	44,304	0.00%
2021/05/17	5.3	549.77	25.1	549.60	549.00	-19.8	45,369	-0.04%
2021/05/14	11	557.07	9.5	554.88	557.00	1.5	45,319	0.00%
2021/05/13	25.1	552.97	22.9	551.79	547.00	2.2	45,467	0.00%
2021/05/12	81	548.45	57	550.45	560.00	24	45,166	0.05%
2021/05/11	86.4	575.85	10.3	574.07	571.00	76.1	44,280	0.17%
2021/05/10	63.4	593.57	2.6	589.60	589.00	60.8	44,416	0.14%
2021/05/07	3.5	597.66	18.2	596.57	599.00	-14.7	45,584	-0.03%
2021/05/06	10.6	584.69	5.3	585.90	587.00	5.2	46,722	0.01%
2021/05/05	14.9	586.64	4.8	588.03	585.00	10.1	47,208	0.02%
2021/05/04	20.1	588.46	20.4	588.26	591.00	-0.3	48,387	0.00%
2021/05/03	83.3	590.93	3.4	592.24	588.00	79.9	49,264	0.16%
2021/04/29	7.7	603.47	4	605.22	600.00	3.6	50,651	0.01%
2021/04/28	14.5	603.78	2.3	601.29	602.00	12.3	51,603	0.02%
2021/04/27	2	607.23	8.8	607.93	610.00	-6.8	52,569	-0.01%
2021/04/26	5.5	607.70	19.9	606.80	610.00	-14.4	52,974	-0.03%
2021/04/23	10.7	598.24	9.8	599.39	602.00	0.9	53,221	0.00%
2021/04/22	17.3	593.51	15.3	592.88	591.00	1.9	54,289	0.00%
2021/04/21	35.2	595.06	5.9	595.19	592.00	29.2	54,977	0.05%
2021/04/20	15.4	598.38	4.3	598.85	602.00	11	55,381	0.02%
2021/04/19	12.2	603.04	9.3	604.12	603.00	2.9	55,639	0.01%
2021/04/16	29.1	606.78	16.2	606.70	610.00	12.9	56,050	0.02%
2021/04/15	7.9	611.53	17.3	613.86	619.00	-9.4	56,233	-0.02%
2021/04/14	8.6	605.35	7.2	605.73	612.00	1.4	56,528	0.00%
2021/04/13	5.4	607.87	7.7	607.93	605.00	-2.3	56,911	0.00%
2021/04/12	6.9	607.33	7.5	605.89	605.00	-0.6	57,051	0.00%
2021/04/09	8.5	610.89	6.1	611.12	610.00	2.4	57,321	0.00%
2021/04/08	3.4	607.27	5.7	609.56	613.00	-2.4	57,365	0.00%
2021/04/07	10.4	610.26	10.2	611.58	610.00	0.2	57,737	0.00%
2021/04/06	4.4	610.61	45.7	611.67	610.00	-41.3	57,660	-0.07%
2021/04/01	5.7	599.44	17.8	599.03	602.00	-12.1	57,368	-0.02%
2021/03/31	17.2	590.61	5.2	590.42	587.00	12.1	56,856	0.02%
2021/03/30	10.1	594.69	6.4	596.46	597.00	3.7	56,461	0.01%
2021/03/29	16.1	598.53	12.5	599.03	599.00	3.6	56,211	0.01%
2021/03/26	14	588.57	26.2	587.66	590.00	-12.1	55,953	-0.02%
2021/03/25	49	574.17	8.7	572.61	575.00	40.2	55,920	0.07%
2021/03/24	77.1	578.19	4.8	578.51	576.00	72.2	55,457	0.13%
2021/03/23	5.8	597.16	4.2	599.16	594.00	1.7	54,309	0.00%
2021/03/22	13.7	592.04	7	591.58	593.00	6.7	54,686	0.01%
2021/03/19	23.9	593.34	1.3	593.23	591.00	22.6	54,782	0.04%
2021/03/18	2.5	604.32	5.1	606.61	602.00	-2.6	54,107	0.00%
2021/03/17	19.9	606.74	5.1	605.41	604.00	14.8	54,378	0.03%
2021/03/16	7.9	610.65	10.3	612.38	613.00	-2.4	54,428	0.00%
2021/03/15	6	611.49	5.5	610.82	611.00	0.5	54,533	0.00%
2021/03/12	6.5	613.19	12.7	613.58	614.00	-6.1	54,756	-0.01%
2021/03/11	9.8	605.30	5.7	608.53	609.00	4.1	54,940	0.01%
2021/03/10	4.1	596.04	5.2	596.50	597.00	-1.1	54,886	0.00%
2021/03/09	26.5	589.91	9.8	589.75	595.00	16.7	54,812	0.03%
2021/03/08	12.2	602.46	15.2	604.07	598.00	-3	54,509	-0.01%
2021/03/05	68.5	593.55	9.7	596.91	601.00	58.8	54,407	0.11%
2021/03/04	40.6	604.54	3.4	603.65	601.00	37.2	55,072	0.07%
2021/03/03	11.5	608.26	2.2	619.28	622.00	9.3	54,495	0.02%
2021/03/02	27.5	613.77	3.9	612.55	609.00	23.6	54,173	0.04%
2021/02/26	75.9	612.32	13.6	612.78	606.00	62.3	53,964	0.12%
2021/02/25	62.9	634.08	13.5	630.80	635.00	49.5	52,692	0.09%
2021/02/24	33.4	629.46	8.2	628.95	625.00	25.2	52,607	0.05%
2021/02/23	18.1	639.09	6.4	639.31	641.00	11.7	52,044	0.02%
2021/02/22	11.1	654.37	11.1	656.16	650.00	0	51,947	0.00%
2021/02/19	13.4	652.13	61.7	652.09	652.00	-48.3	52,176	-0.09%
2021/02/18	8	660.70	6.2	659.29	660.00	1.8	52,545	0.00%
2021/02/17	23.5	663.51	31.5	664.15	663.00	-8	53,026	-0.02%
2021/02/05	13.2	635.69	21.4	637.45	632.00	-8.2	51,751	-0.02%
2021/02/04	9	623.37	4.6	628.03	627.00	4.4	51,532	0.01%
2021/02/03	19.4	637.11	10.5	634.29	630.00	8.8	51,372	0.02%
2021/02/02	22.5	632.45	22.6	631.50	632.00	-0.1	51,141	0.00%
2021/02/01	15	596.60	24	597.59	611.00	-9	50,489	-0.02%
2021/01/29	40.7	602.70	13.7	606.86	591.00	27	49,869	0.05%
2021/01/28	57.9	601.66	21.5	600.76	601.00	36.3	48,943	0.07%
2021/01/27	46.4	617.82	50.9	615.66	615.00	-4.5	47,962	-0.01%
2021/01/26	57.2	625.58	28.2	622.29	617.00	29	47,470	0.06%
2021/01/25	43.5	636.70	32.4	633.17	633.00	11	46,362	0.02%
2021/01/22	111.9	656.07	73.2	654.00	649.00	38.7	45,606	0.08%	大買/
2021/01/21	35.6	665.17	26	667.01	673.00	9.6	44,212	0.02%
2021/01/20	36	641.98	15	642.18	647.00	21	43,140	0.05%
2021/01/19	11.6	620.85	13.3	620.73	627.00	-1.7	42,109	0.00%
2021/01/18	9.9	602.77	7.8	602.97	607.00	2	41,518	0.00%
2021/01/15	63.2	612.03	41.6	612.52	601.00	21.5	41,069	0.05%
2021/01/14	33.7	593.31	8.2	594.05	592.00	25.5	39,930	0.06%
2021/01/13	18	598.48	13.9	600.89	605.00	4.1	39,145	0.01%
2021/01/12	16.8	590.02	6.5	588.86	591.00	10.2	38,521	0.03%
2021/01/11	32.3	577.47	56.6	575.44	584.00	-24.3	38,259	-0.06%
2021/01/08	76.4	577.73	8	576.59	580.00	68.4	38,224	0.18%
2021/01/07	8.5	562.76	18.4	561.73	565.00	-9.9	38,028	-0.03%
2021/01/06	10.9	549.14	30.2	549.95	549.00	-19.3	37,855	-0.05%
2021/01/05	10.7	537.96	5.3	539.89	542.00	5.4	37,732	0.01%
2021/01/04	20.9	535.05	28.7	537.89	536.00	-7.8	38,236	-0.02%
2020/12/31	4.4	527.17	27.2	529.20	530.00	-22.8	38,602	-0.06%
2020/12/30	2.1	521.81	44.6	521.19	525.00	-42.5	38,818	-0.11%
2020/12/29	3.2	514.35	5.1	514.00	515.00	-1.9	38,642	0.00%
2020/12/28	0.5	512.34	2.2	514.40	515.00	-1.7	38,859	0.00%
2020/12/25	0	512.55	2.2	514.00	511.00	-2.2	38,996	-0.01%
2020/12/24	6	509.67	5.2	510.03	510.00	0.9	39,326	0.00%
2020/12/23	3.3	508.48	5	508.62	509.00	-1.7	39,646	0.00%
2020/12/22	17.2	511.90	3.1	511.39	509.00	14.1	39,989	0.04%
2020/12/21	11.2	508.73	22.4	510.98	516.00	-11.1	40,943	-0.03%
2020/12/18	3.2	508.47	23	509.00	510.00	-19.8	41,123	-0.05%
2020/12/17	2.7	509.66	1.1	511.82	508.00	1.6	41,059	0.00%
2020/12/16	56.8	510.50	12.2	512.77	512.00	44.7	41,077	0.11%
2020/12/15	21.3	506.54	5.1	506.79	504.00	16.2	41,083	0.04%
2020/12/14	29.3	509.56	2.1	510.07	508.00	27.2	41,120	0.07%
2020/12/11	13.8	509.86	46.3	507.09	516.00	-32.4	41,686	-0.08%
2020/12/10	32.7	512.13	8.9	511.72	512.00	23.8	41,575	0.06%
2020/12/09	18.5	521.29	4	521.00	520.00	14.5	41,518	0.03%
2020/12/08	10	518.70	27	520.00	524.00	-17.1	41,368	-0.04%
2020/12/07	11.9	510.78	37.7	510.85	514.00	-25.8	41,273	-0.06%
2020/12/04	5.5	502.17	72.9	500.74	503.00	-67.4	41,210	-0.16%
2020/12/03	21.8	498.04	6.1	498.00	497.00	15.8	40,753	0.04%
2020/12/02	6.2	497.46	70.3	498.27	499.00	-64	40,690	-0.16%
2020/12/01	5.5	488.63	6.1	488.29	490.00	-0.6	40,613	0.00%
2020/11/30	44	486.98	4.2	484.28	480.50	39.8	40,578	0.10%
2020/11/27	8.3	489.25	2	489.75	489.00	6.3	39,162	0.02%
2020/11/26	6.2	490.12	1.1	489.68	489.00	5.1	39,236	0.01%
2020/11/25	19.8	489.26	8	489.95	487.00	11.8	40,109	0.03%
2020/11/24	16.6	494.86	4.2	496.22	492.00	12.4	40,365	0.03%
2020/11/23	21.3	496.33	10	497.05	496.50	11.2	40,657	0.03%
2020/11/20	17.8	488.17	18.1	486.64	488.00	-0.4	40,675	0.00%
2020/11/19	11.6	492.07	9.1	495.09	490.00	2.5	40,736	0.01%
2020/11/18	6.6	492.67	39.7	494.29	497.00	-33.1	40,806	-0.08%
2020/11/17	28.4	493.94	21.3	495.68	485.50	7.1	40,662	0.02%
2020/11/16	18.9	474.96	52.1	478.16	484.00	-33.2	40,705	-0.08%
2020/11/13	12.6	460.60	10.2	459.83	462.00	2.4	39,864	0.01%
2020/11/12	3.2	460.87	19.2	461.50	458.00	-16	40,040	-0.04%
2020/11/11	9.1	455.41	9.1	456.09	457.00	0	39,939	0.00%
2020/11/10	15.7	451.24	2.3	450.60	451.00	13.4	39,717	0.03%
2020/11/09	30.3	458.18	30.5	457.86	458.50	-0.2	39,875	0.00%
2020/11/06	3.2	453.73	6	452.92	452.50	-2.8	40,088	-0.01%
2020/11/05	6.2	447.67	11.1	449.23	451.00	-4.9	40,159	-0.01%
2020/11/04	33.5	444.76	16.3	446.67	450.00	17.2	40,178	0.04%
2020/11/03	25	439.93	5.3	439.75	441.00	19.7	40,162	0.05%
2020/11/02	19.5	430.29	13	432.19	435.50	6.5	40,339	0.02%
2020/10/30	10	434.30	5	434.11	432.00	4.9	40,567	0.01%
2020/10/29	19.9	437.73	1.6	438.21	437.00	18.3	40,460	0.05%
2020/10/28	21.2	444.90	0.1	445.20	444.00	21.1	41,043	0.05%
2020/10/27	9.9	447.31	0	0.00	447.00	9.9	41,462	0.02%
2020/10/26	8.3	451.88	41	450.73	450.00	-32.7	42,280	-0.08%
2020/10/23	5	452.40	2	456.75	452.00	3	43,453	0.01%
2020/10/22	1	450.50	13	451.23	455.00	-12	45,906	-0.03%
2020/10/21	2	453.00	3	454.50	453.00	-1	47,165	0.00%
2020/10/20	7	454.00	2	454.25	451.00	5	48,141	0.01%
2020/10/19	1.4	456.61	8.8	455.33	457.50	-7.4	48,474	-0.02%
2020/10/16	15.3	450.63	4	451.50	449.00	11.3	48,628	0.02%
2020/10/15	83.3	455.11	47.1	453.01	453.00	36.2	48,917	0.07%
2020/10/14	5.2	458.64	9.2	457.38	459.00	-4	48,833	-0.01%
2020/10/13	6.6	460.74	14.1	461.50	462.00	-7.5	49,248	-0.02%
2020/10/12	7	459.07	19	459.55	460.00	-12	49,622	-0.02%
2020/10/08	9.4	451.92	37.3	451.72	453.00	-27.8	49,767	-0.06%
2020/10/07	2	437.13	13	443.31	443.00	-11	49,781	-0.02%
2020/10/06	1.1	439.05	17.1	439.24	439.50	-16	49,865	-0.03%
2020/10/05	4	434.63	1	435.00	432.50	3	50,282	0.01%
2020/09/30	3.1	432.71	7	433.36	433.00	-3.9	50,324	-0.01%
2020/09/29	3.1	434.30	11	431.32	431.00	-8	50,380	-0.02%
2020/09/28	6.1	427.22	7	428.00	431.50	-1	50,826	0.00%
2020/09/25	62.2	425.78	8	423.19	424.00	54.2	51,210	0.11%
2020/09/24	118.1	425.86	2.1	426.48	423.00	116	51,452	0.23%	大買/鉅額交易
2020/09/23	27.3	433.95	3.2	433.66	433.50	24.1	50,700	0.05%
2020/09/22	12.4	438.03	7	438.72	437.00	5.3	50,432	0.01%
2020/09/21	17.2	443.39	5	446.60	440.00	12.2	50,647	0.02%
2020/09/18	74	444.41	9.1	445.30	444.00	64.9	50,933	0.13%
2020/09/17	105.7	449.24	10	448.40	448.50	95.7	50,962	0.19%	大買/
2020/09/16	9.3	458.21	39.6	458.57	458.00	-30.2	50,951	-0.06%
2020/09/15	13	444.81	16	445.34	445.00	-3	50,504	-0.01%
2020/09/14	14.1	437.41	23	440.39	441.00	-9	50,656	-0.02%
2020/09/11	8	434.81	51	435.30	436.50	-43	50,490	-0.09%
2020/09/10	1	432.50	7.4	433.84	435.00	-6.4	50,494	-0.01%
2020/09/09	5.7	425.28	1	424.01	427.00	4.7	50,519	0.01%
2020/09/08	2	429.07	1.1	430.15	431.00	1	50,694	0.00%
2020/09/07	23.2	427.28	14	428.29	426.00	9.2	51,064	0.02%
2020/09/04	14.6	429.63	16	429.53	429.00	-1.4	51,367	0.00%
2020/09/03	3	435.18	3.2	436.47	436.00	-0.1	51,266	0.00%
2020/09/02	10.7	436.42	10	434.35	433.00	0.7	51,290	0.00%
2020/09/01	5	430.12	11	433.05	435.00	-6	51,547	-0.01%
2020/08/31	14.4	431.45	6	431.58	426.50	8.4	51,639	0.02%
2020/08/28	12.1	435.06	14.8	433.36	435.00	-2.7	51,059	-0.01%
2020/08/27	20.1	447.49	12.1	450.06	444.00	8	51,199	0.02%
2020/08/26	4.2	437.56	92	438.96	442.00	-87.9	50,729	-0.17%
2020/08/25	2.1	433.33	12	433.67	434.50	-10	50,673	-0.02%
2020/08/24	7	430.07	6	430.75	428.00	1	51,403	0.00%
2020/08/21	8.3	422.88	14.7	422.84	424.50	-6.4	51,070	-0.01%
2020/08/20	108.5	410.37	16	418.38	415.00	92.5	50,767	0.18%	大買/
2020/08/19	7	431.71	6	432.50	427.50	1	50,082	0.00%
2020/08/18	3	435.50	6	436.25	433.00	-3	50,005	-0.01%
2020/08/17	1.1	427.51	6	432.92	435.00	-4.9	49,980	-0.01%
2020/08/14	6	424.00	2	424.75	427.00	4	49,928	0.01%
2020/08/13	1.1	426.75	7	427.07	429.00	-5.9	50,082	-0.01%
2020/08/12	35.2	421.30	9	420.78	419.00	26.2	50,197	0.05%
2020/08/11	14.2	431.00	14	433.46	429.00	0.2	50,744	0.00%
2020/08/10	12	434.88	13.2	436.42	435.50	-1.2	50,878	0.00%
2020/08/07	13.1	430.75	3.5	432.65	433.00	9.6	50,848	0.02%
2020/08/06	30.1	434.12	31.3	436.94	435.00	-1.3	50,674	0.00%
2020/08/05	43.3	427.84	1.1	430.52	429.00	42.2	50,858	0.08%
2020/08/04	6.6	423.16	229	420.55	425.50	-222.4	50,551	-0.44%	大賣/鉅額交易
2020/08/03	64	417.83	16	416.06	416.00	48	50,403	0.10%
2020/07/31	22.5	427.94	2	428.00	425.50	20.5	49,593	0.04%
2020/07/30	26.2	431.93	8.1	434.63	434.00	18.1	49,333	0.04%
2020/07/29	27.9	425.65	37.2	425.62	422.00	-9.2	48,572	-0.02%
2020/07/28	58.5	452.04	139.2	446.31	435.00	-80.7	48,340	-0.17%	大賣/
2020/07/27	13.9	422.17	86.5	423.24	424.50	-72.6	46,492	-0.16%
2020/07/24	18.3	388.27	67.1	387.65	386.00	-48.8	45,576	-0.11%
2020/07/23	15.3	380.84	6	381.17	381.50	9.3	44,756	0.02%
2020/07/22	39	383.05	11	383.27	384.00	28	44,645	0.06%
2020/07/21	7	380.79	31.8	380.59	383.00	-24.8	44,350	-0.06%
2020/07/20	7	365.71	13.1	366.50	366.00	-6.1	43,940	-0.01%
2020/07/17	24.4	365.47	32	365.11	367.00	-7.7	43,931	-0.02%
2020/07/16	76.1	357.06	10.3	356.67	357.50	65.9	43,861	0.15%
2020/07/15	58.7	367.84	20.5	365.70	363.00	38.2	43,415	0.09%
2020/07/14	8.2	357.12	12.1	357.28	363.50	-3.9	44,130	-0.01%
2020/07/13	23.2	352.23	25	352.00	354.50	-1.9	43,900	0.00%
2020/07/10	25.1	348.82	42	349.02	348.50	-16.9	44,021	-0.04%
2020/07/09	5.5	345.18	16.1	345.34	345.00	-10.6	43,822	-0.02%
2020/07/08	41.1	341.80	17	341.44	341.00	24.1	43,601	0.06%
2020/07/07	9.1	342.90	49.1	340.46	338.50	-40	43,544	-0.09%
2020/07/06	16.1	334.55	30.3	335.27	338.00	-14.2	43,022	-0.03%
2020/07/03	4.6	328.67	56.1	328.67	329.50	-51.5	42,699	-0.12%
2020/07/02	1	321.50	10.1	321.01	322.00	-9.1	42,624	-0.02%
2020/07/01	1.1	316.64	12.2	316.69	317.50	-11.1	42,988	-0.03%
2020/06/30	8.3	311.89	0	0.00	313.00	8.3	43,237	0.02%
2020/06/29	21	311.55	2	312.50	312.00	19	43,234	0.04%
2020/06/24	3	318.00	4.2	319.33	317.50	-1.2	43,110	0.00%
2020/06/23	5.2	314.37	5	314.10	315.00	0.2	43,353	0.00%
2020/06/22	40	314.65	2	315.25	312.00	38	43,544	0.09%
2020/06/19	4	312.63	3.3	313.35	314.50	0.7	44,245	0.00%
2020/06/18	35.6	313.08	6.2	314.11	314.50	29.4	44,808	0.07%
2020/06/17	32.2	314.85	10	314.90	315.00	22.2	45,596	0.05%
2020/06/16	2.5	315.40	14.4	315.72	315.00	-11.9	47,647	-0.02%
2020/06/15	69.7	311.34	4	311.00	309.50	65.7	49,714	0.13%
2020/06/12	23.3	316.03	31.1	314.73	316.00	-7.8	50,819	-0.02%
2020/06/11	75.7	323.89	37.1	321.85	320.50	38.6	52,072	0.07%
2020/06/10	42.1	322.16	15.1	321.54	322.50	27	52,966	0.05%
2020/06/09	14.1	316.62	9	316.33	319.00	5.1	54,797	0.01%
2020/06/08	13.3	316.54	32.9	316.63	318.00	-19.5	56,080	-0.03%
2020/06/05	6.1	309.52	41.4	309.49	311.50	-35.3	56,277	-0.06%
2020/06/04	84.1	305.01	23.8	305.09	306.00	60.3	56,760	0.11%
2020/06/03	37.2	300.18	29	299.97	301.00	8.2	57,448	0.01%
2020/06/02	14.5	297.21	25	297.00	296.50	-10.5	57,219	-0.02%
2020/06/01	1	296.00	20	295.93	295.50	-19	57,437	-0.03%
2020/05/29	103.2	290.92	4	290.63	292.00	99.2	57,556	0.17%	大買/
2020/05/28	8.7	295.92	7.1	296.42	294.00	1.6	57,055	0.00%
2020/05/27	2.6	296.81	32	296.97	296.50	-29.4	57,910	-0.05%
2020/05/26	3	296.66	30.5	296.21	295.50	-27.5	58,540	-0.05%
2020/05/25	10.4	290.49	2	289.00	292.00	8.4	58,984	0.01%
2020/05/22	48.1	291.97	1	293.00	292.00	47.1	59,140	0.08%
2020/05/21	3	297.34	23.7	297.28	297.50	-20.7	59,165	-0.03%
2020/05/20	1.1	292.12	8	292.94	294.00	-6.9	59,029	-0.01%
2020/05/19	20.2	292.55	31	292.84	291.50	-10.8	58,934	-0.02%
2020/05/18	72.4	291.13	7	291.00	290.00	65.4	58,727	0.11%
2020/05/15	11.3	296.96	14	297.68	298.00	-2.8	58,342	0.00%
2020/05/14	27	293.22	12	293.42	293.00	15	57,899	0.03%
2020/05/13	6.1	294.56	2	296.00	297.00	4.1	57,612	0.01%
2020/05/12	42.7	296.73	0	0.00	295.00	42.7	57,555	0.07%
2020/05/11	2	300.53	9.1	300.13	301.00	-7	57,315	-0.01%
2020/05/08	9.1	298.45	5	298.70	297.50	4.1	57,295	0.01%
2020/05/07	3.1	296.87	21.3	298.11	297.50	-18.2	57,269	-0.03%
2020/05/06	10	294.40	2.3	295.76	296.00	7.7	57,288	0.01%
2020/05/05	4	295.88	2.2	297.45	295.50	1.8	57,205	0.00%
2020/05/04	59.7	295.64	2.5	295.58	295.00	57.2	57,424	0.10%
2020/04/30	7.2	302.97	30	303.82	304.50	-22.9	57,096	-0.04%
2020/04/29	5.1	299.31	17	300.41	299.00	-11.9	57,168	-0.02%
2020/04/28	16	295.41	0	298.00	296.50	16	57,474	0.03%
2020/04/27	2	297.50	2.5	297.84	298.00	-0.5	58,939	0.00%
2020/04/24	9.7	294.62	1	294.50	294.00	8.7	58,841	0.01%
2020/04/23	6	296.42	8	298.19	295.50	-2	59,274	0.00%
2020/04/22	19	291.76	7.2	292.18	294.00	11.8	59,536	0.02%
2020/04/21	33	296.98	6	296.17	295.00	27	59,623	0.05%
2020/04/20	21	305.76	9	304.33	304.00	12	59,103	0.02%
2020/04/17	19.2	303.30	154.3	304.26	306.50	-135.1	58,925	-0.23%	大賣/鉅額交易
2020/04/16	9	286.83	63	283.24	286.50	-54	57,438	-0.09%
2020/04/15	43.1	287.40	8	287.44	287.50	35.1	57,166	0.06%
2020/04/14	64.3	284.94	14.1	284.04	285.00	50.2	56,872	0.09%
2020/04/13	9.2	279.62	0.3	280.00	278.50	8.8	56,906	0.02%
2020/04/10	13.5	279.89	1	280.00	279.50	12.5	57,291	0.02%
2020/04/09	6.3	285.70	17	285.53	283.00	-10.8	57,534	-0.02%
2020/04/08	4	284.38	11	284.86	285.00	-7	57,603	-0.01%
2020/04/07	11.6	282.64	19	282.84	283.00	-7.4	57,355	-0.01%
2020/04/06	4.5	271.72	5	273.90	275.50	-0.5	56,901	0.00%
2020/04/01	7.5	273.07	1	275.00	271.50	6.5	56,240	0.01%
2020/03/31	3.1	272.24	12.1	272.59	274.00	-8.9	55,690	-0.02%
2020/03/30	16.7	264.45	7	266.50	267.50	9.7	55,081	0.02%
2020/03/27	37.2	278.16	26.1	280.25	273.00	11.1	54,487	0.02%
2020/03/26	6.1	279.34	31.3	278.91	280.00	-25.2	53,785	-0.05%
2020/03/25	28.8	278.08	31.3	278.53	277.00	-2.5	54,341	0.00%
2020/03/24	13.1	269.30	26.1	271.67	267.50	-12.9	53,932	-0.02%
2020/03/23	36.3	257.36	25	257.72	255.00	11.3	53,228	0.02%
2020/03/20	41.3	264.24	56.4	262.24	270.00	-15.1	52,635	-0.03%
2020/03/19	85.2	246.25	28.7	244.21	248.00	56.5	50,567	0.11%
2020/03/18	40.2	264.68	111	267.86	260.00	-70.8	48,859	-0.14%	大賣/
2020/03/17	55.6	268.76	28	268.41	268.00	27.6	47,783	0.06%
2020/03/16	52.8	281.26	31	282.89	276.50	21.8	46,285	0.05%
2020/03/13	109.3	284.29	45.4	281.28	290.00	63.9	44,900	0.14%	大買/
2020/03/12	54.3	293.10	39	294.35	294.00	15.3	42,791	0.04%
2020/03/11	31	307.48	18	304.39	302.00	13	41,198	0.03%
2020/03/10	125.1	307.18	15.4	303.27	307.00	109.7	40,739	0.27%	大買/鉅額交易
2020/03/09	58.4	307.48	11	307.09	305.50	47.4	39,966	0.12%
2020/03/06	19	316.68	3	318.83	315.00	16	38,915	0.04%
2020/03/05	3.2	324.31	6	324.92	323.00	-2.8	38,459	-0.01%
2020/03/04	3.1	318.05	11	319.86	320.50	-8	38,344	-0.02%
2020/03/03	9	318.00	11.3	318.62	317.50	-2.3	37,946	-0.01%
2020/03/02	47.6	310.78	25	311.28	311.00	22.6	37,427	0.06%
2020/02/27	14.2	317.16	9	317.33	316.00	5.2	37,785	0.01%
2020/02/26	39.3	317.53	5	319.80	318.50	34.3	37,092	0.09%
2020/02/25	4	320.63	7	321.14	322.00	-3	36,497	-0.01%
2020/02/24	23.2	320.23	4	320.50	320.00	19.2	36,363	0.05%
2020/02/21	6	325.75	0	0.00	325.00	6	36,043	0.02%
2020/02/20	3.4	326.50	0	326.50	325.50	3.3	36,190	0.01%
2020/02/19	19	325.74	5.1	324.84	326.50	13.9	36,052	0.04%
2020/02/18	54.1	324.56	12	324.50	322.00	42.1	35,887	0.12%
2020/02/17	6	331.42	1	331.50	331.50	5	35,121	0.01%
2020/02/14	3	336.50	3	335.84	335.00	0	35,159	0.00%
2020/02/13	3	336.17	2	336.00	335.00	1	35,169	0.00%
2020/02/12	8	334.38	9	335.06	335.00	-1	35,375	0.00%
2020/02/11	1.1	330.59	10	331.40	331.50	-8.9	35,176	-0.03%
2020/02/10	4	325.38	10	324.70	327.50	-6	35,189	-0.02%
2020/02/07	5.2	327.74	3	328.18	328.00	2.1	35,047	0.01%
2020/02/06	6.2	329.89	8	329.94	332.50	-1.8	35,103	-0.01%
2020/02/05	9.1	327.13	14.3	327.77	327.50	-5.2	35,363	-0.01%
2020/02/04	7	324.22	12	323.58	325.00	-5	35,255	-0.01%
2020/02/03	14.5	314.46	20	313.65	315.00	-5.6	35,073	-0.02%
2020/01/31	19.4	321.51	6	321.75	320.00	13.4	34,623	0.04%
2020/01/30	43.3	321.70	20	323.83	316.50	23.3	34,194	0.07%
2020/01/20	8.2	333.84	3	334.33	333.00	5.2	32,441	0.02%
2020/01/17	18.7	333.74	1	332.50	333.00	17.7	32,276	0.05%
2020/01/16	20	332.91	5	333.90	334.50	15	31,895	0.05%
2020/01/15	32.2	340.66	1	339.00	340.00	31.2	31,453	0.10%
2020/01/14	4	345.38	6	345.33	346.00	-2	31,096	-0.01%
2020/01/13	6	340.92	20	341.23	341.50	-14	31,170	-0.04%
2020/01/10	11	339.05	12	339.42	339.50	-1	31,411	0.00%
2020/01/09	39	335.33	9	336.11	337.50	30	31,631	0.09%
2020/01/08	5.1	330.41	2	330.50	329.50	3.1	31,778	0.01%
2020/01/07	12.1	329.05	20	329.15	329.50	-7.9	31,785	-0.02%
2020/01/06	10.3	333.13	2	333.26	332.00	8.3	31,715	0.03%
2020/01/03	4.1	338.04	9	341.44	339.50	-4.9	31,540	-0.02%
2020/01/02	7	338.36	6	336.67	339.00	1	31,430	0.00%
2019/12/31	9.2	331.75	5.2	332.61	331.00	4	31,193	0.01%
2019/12/30	1	337.50	2	338.50	334.50	-1	31,399	0.00%
2019/12/27	3	337.17	2	337.50	338.00	1	31,572	0.00%
2019/12/26	3.1	333.18	6.4	332.64	333.00	-3.3	31,782	-0.01%
2019/12/25	0.1	334.00	3	332.00	333.00	-2.9	32,786	-0.01%
2019/12/24	2.4	333.21	1	332.04	332.00	1.3	33,269	0.00%
2019/12/23	4.1	330.60	1	331.03	334.00	3.1	33,544	0.01%
2019/12/20	16.6	330.62	5	330.40	329.00	11.6	33,452	0.03%
2019/12/19	26.3	337.47	0	0.00	335.00	26.3	32,420	0.08%
2019/12/18	10	342.85	1	345.00	344.50	9	31,724	0.03%
2019/12/17	9.1	340.02	24	339.56	345.00	-14.9	31,795	-0.05%
2019/12/16	12.1	336.48	8.1	336.58	336.00	4	31,536	0.01%
2019/12/13	15.1	340.43	9.5	339.84	339.00	5.5	31,772	0.02%
2019/12/12	11	330.96	14	331.21	331.50	-3	31,264	-0.01%
2019/12/11	0	319.00	5.5	317.45	319.00	-5.5	30,929	-0.02%
2019/12/10	4	313.75	38	315.00	313.50	-34	30,843	-0.11%
2019/12/09	5.1	316.00	9	315.72	316.00	-4	31,103	-0.01%
2019/12/06	2.1	313.00	7	314.64	313.00	-5	31,204	-0.02%
2019/12/05	4	310.63	5	311.70	312.00	-1	31,196	0.00%
2019/12/04	6	304.68	10	305.20	306.00	-4	31,045	-0.01%
2019/12/03	9	305.83	6	306.58	307.00	3	31,433	0.01%
2019/12/02	1.3	307.62	1	308.00	307.50	0.3	31,397	0.00%
2019/11/29	22	306.75	2	307.00	305.00	20	31,426	0.06%
2019/11/28	5	310.00	2	309.75	309.50	3	31,154	0.01%
2019/11/27	16.1	307.77	2	310.50	311.00	14.1	31,422	0.04%
2019/11/26	7	308.93	1	309.00	307.00	6	31,441	0.02%
2019/11/25	4.1	309.48	1	309.00	307.00	3.1	30,007	0.01%
2019/11/22	4	309.50	12	309.50	309.00	-8	30,519	-0.03%
2019/11/21	3	308.83	24	308.50	311.00	-21	30,634	-0.07%
2019/11/20	9	312.83	8	312.50	313.50	1	30,402	0.00%
2019/11/19	2	311.50	5.2	313.55	315.00	-3.2	30,394	-0.01%
2019/11/18	3	308.50	7	309.79	311.00	-4	30,206	-0.01%
2019/11/15	1.1	305.18	9.5	307.00	307.00	-8.4	30,227	-0.03%
2019/11/14	7	304.00	2	304.25	303.50	5	30,148	0.02%
2019/11/13	5.1	302.65	1	303.50	304.00	4.1	30,309	0.01%
2019/11/12	6.2	303.33	2	304.50	305.00	4.2	30,466	0.01%
2019/11/11	14.2	301.79	4	303.00	301.00	10.2	30,761	0.03%
2019/11/08	8.1	306.75	5.4	306.69	305.50	2.7	30,561	0.01%
2019/11/07	5	308.11	3.1	308.37	309.00	1.9	30,497	0.01%
2019/11/06	4.7	309.89	8.5	310.03	311.00	-3.8	30,521	-0.01%
2019/11/05	18	308.89	4	309.63	310.50	14	30,643	0.05%
2019/11/04	7.7	305.25	30	306.48	307.00	-22.3	31,085	-0.07%
2019/11/01	6.3	297.44	1	297.50	299.00	5.3	31,197	0.02%
2019/10/31	35	299.47	8	299.63	298.50	27	31,595	0.09%
2019/10/30	3.1	298.20	4.1	299.27	299.50	-1.1	31,413	0.00%
2019/10/29	2	297.00	6	297.25	298.50	-4	31,401	-0.01%
2019/10/28	1	295.00	6	294.67	294.50	-5	31,168	-0.02%
2019/10/25	5.1	294.49	1	294.50	293.50	4.1	31,126	0.01%
2019/10/24	2.2	291.64	7	291.93	293.00	-4.8	31,088	-0.02%
2019/10/23	11.1	292.83	1.1	293.05	293.00	10.1	31,111	0.03%
2019/10/22	7.2	292.33	2	292.50	294.00	5.2	31,029	0.02%
2019/10/21	10	289.35	7.1	289.59	290.00	2.9	31,083	0.01%
2019/10/18	23	292.50	7.5	293.06	293.00	15.6	31,031	0.05%
2019/10/17	11.1	293.47	5.1	293.43	293.50	6	31,275	0.02%
2019/10/16	2	295.00	1.4	294.74	296.50	0.6	30,951	0.00%
2019/10/15	19.1	294.05	5.5	294.37	293.50	13.6	30,706	0.04%
2019/10/14	3.1	290.16	10.5	290.14	290.00	-7.4	30,429	-0.02%
2019/10/09	12.1	283.09	0	283.50	282.00	12.1	30,147	0.04%
2019/10/08	7	284.00	21	284.45	286.50	-14	29,959	-0.05%
2019/10/07	5	278.50	0	0.00	278.00	5	29,891	0.02%
2019/10/04	5	275.50	2	279.50	276.50	3	29,996	0.01%
2019/10/03	5	275.60	1	275.00	276.50	4	29,684	0.01%
2019/10/02	15.3	279.86	48	280.00	279.50	-32.7	29,616	-0.11%
2019/10/01	5.1	277.25	7	278.29	280.00	-1.9	29,510	-0.01%
2019/09/27	5.5	271.50	21	271.64	272.00	-15.6	28,606	-0.05%
2019/09/26	1	267.00	5.5	267.86	268.00	-4.5	28,410	-0.02%
2019/09/25	2	263.00	5	263.40	266.00	-3	28,314	-0.01%
2019/09/24	1.1	262.73	1	262.00	265.00	0.1	29,068	0.00%
2019/09/23	1	263.00	0	0.00	264.00	1	29,096	0.00%
2019/09/20	3.4	265.23	2.1	264.98	264.00	1.3	29,578	0.00%
2019/09/19	3	266.00	2	267.00	265.00	1	29,307	0.00%
2019/09/18	4	266.88	8.7	268.32	267.00	-4.7	29,362	-0.02%
2019/09/17	1	265.50	0	0.00	265.00	1	29,290	0.00%
2019/09/16	1	262.50	4	263.88	265.50	-3	29,849	-0.01%
2019/09/12	1	263.00	3	263.00	262.50	-2	29,936	-0.01%
2019/09/11	16.3	262.30	6.2	261.56	263.00	10.1	30,339	0.03%
2019/09/10	6	261.00	2	261.50	261.50	4	30,212	0.01%
2019/09/09	6	264.17	10	264.95	265.00	-4	30,573	-0.01%
2019/09/06	0	0.00	8	264.25	263.50	-8	30,818	-0.03%
2019/09/05	2.2	261.05	17.2	262.46	263.00	-15	30,945	-0.05%
2019/09/04	0.1	257.50	3	257.50	257.50	-2.9	30,627	-0.01%
2019/09/03	6	256.17	3	254.67	254.00	3	30,784	0.01%
2019/09/02	4.1	257.27	1.1	257.55	257.50	3	30,944	0.01%
2019/08/30	2.1	257.52	16	256.88	259.00	-13.9	31,277	-0.04%
2019/08/29	0.1	254.00	1	252.50	254.00	-0.9	31,177	0.00%
2019/08/28	0	0.00	5	252.20	252.00	-5	31,257	-0.02%
2019/08/27	5	249.20	0	0.00	250.00	5	31,523	0.02%
2019/08/26	9	249.61	0	0.00	248.50	9	31,453	0.03%
2019/08/23	2	253.50	11.2	254.01	254.00	-9.2	31,400	-0.03%
2019/08/22	0	0.00	4	255.63	254.00	-4	31,606	-0.01%
2019/08/21	4	254.50	1	254.50	254.50	3	32,828	0.01%
2019/08/20	7	253.36	5	253.90	254.50	2	33,082	0.01%
2019/08/19	9.2	252.06	11	252.59	252.00	-1.9	33,349	-0.01%
2019/08/16	11	249.64	4	249.88	250.00	7	33,926	0.02%
2019/08/15	10	247.20	1	246.00	248.00	9	34,080	0.03%
2019/08/14	21	251.88	8	252.88	249.50	13	34,953	0.04%
2019/08/13	17	247.94	0	0.00	246.50	17	35,018	0.05%
2019/08/12	5	251.90	3	252.00	251.00	2	35,277	0.01%
2019/08/08	2	249.75	15	249.47	253.50	-13	35,408	-0.04%
2019/08/07	8	249.00	2	248.25	248.00	6	35,527	0.02%
2019/08/06	34	243.18	7	246.00	248.50	27	35,787	0.08%
2019/08/05	16	246.94	7.3	249.46	246.50	8.7	35,281	0.02%
2019/08/02	22	251.91	40	251.93	251.50	-18	34,733	-0.05%
2019/08/01	13.4	256.22	0	0.00	256.50	13.4	34,392	0.04%
2019/07/31	3	258.00	0	0.00	259.50	3	34,318	0.01%
2019/07/30	1.1	260.91	2	261.50	260.00	-0.9	34,219	0.00%
2019/07/29	3.4	261.00	3	260.83	261.00	0.4	34,388	0.00%
2019/07/26	4	261.50	0	0.00	261.00	4	34,594	0.01%
2019/07/25	6	263.00	14	263.29	265.00	-8	34,705	-0.02%
2019/07/24	3	264.17	1	266.50	265.00	2	34,761	0.01%
2019/07/23	6	264.08	5	264.30	264.00	1	34,884	0.00%
2019/07/22	3	262.67	6	263.08	264.00	-3	35,188	-0.01%
2019/07/19	5	260.30	19	260.34	259.00	-14	35,203	-0.04%
2019/07/18	3.7	252.63	3	254.00	254.00	0.7	34,649	0.00%
2019/07/17	9.6	252.84	0	0.00	252.00	9.6	34,724	0.03%
2019/07/16	3	256.00	8	255.13	256.00	-5	34,713	-0.01%
2019/07/15	2	250.50	8.3	251.64	254.50	-6.3	35,101	-0.02%
2019/07/12	3	250.67	8	250.94	250.50	-5	35,239	-0.01%
2019/07/11	4	249.50	47	249.50	250.00	-43	35,478	-0.12%
2019/07/10	1	246.50	7.4	244.84	247.00	-6.4	35,287	-0.02%
2019/07/09	3	241.50	1	242.00	242.00	2	35,176	0.01%
2019/07/08	4	240.25	2	244.00	242.50	2	35,128	0.01%
2019/07/05	2	242.00	1	243.00	243.00	1	35,080	0.00%
2019/07/04	7.1	243.43	2	244.50	244.00	5.1	35,130	0.01%
2019/07/03	15	244.63	12	244.25	242.50	3	35,211	0.01%
2019/07/02	4	249.00	4	249.25	249.00	0	35,473	0.00%
2019/07/01	22.2	246.36	33	247.95	248.50	-10.8	35,486	-0.03%
2019/06/28	4.1	238.78	3	239.67	239.00	1.1	34,784	0.00%
2019/06/27	3.2	238.50	6	240.25	240.50	-2.8	34,940	-0.01%
2019/06/26	19	235.16	3	235.00	234.50	16	34,710	0.05%
2019/06/25	7.8	239.29	4	238.50	238.50	3.8	34,483	0.01%
2019/06/24	16	240.81	9	240.89	241.00	7	34,384	0.02%
2019/06/21	33.2	247.04	8	247.63	248.50	25.2	33,994	0.07%
2019/06/20	3.1	243.52	19	244.66	245.00	-16	33,296	-0.05%
2019/06/19	11	242.27	5.8	242.54	244.00	5.2	33,047	0.02%
2019/06/18	3	233.67	2	235.00	235.50	1	32,647	0.00%
2019/06/17	21.2	232.18	13	234.04	233.00	8.2	32,554	0.03%
2019/06/14	7.2	237.42	14	237.18	236.00	-6.9	31,946	-0.02%
2019/06/13	23.1	241.59	1	242.50	240.00	22.1	31,861	0.07%
2019/06/12	2	243.50	1	246.00	246.00	1	31,873	0.00%
2019/06/11	7	242.86	8	243.38	244.50	-1	31,664	0.00%
2019/06/10	14	235.07	30	238.13	240.00	-16	31,473	-0.05%
2019/06/06	13	230.58	1	232.00	232.00	12	31,277	0.04%
2019/06/05	4.1	235.38	3	236.00	235.00	1.1	31,087	0.00%
2019/06/04	6.1	234.34	2	237.50	233.00	4.1	30,971	0.01%
2019/06/03	13	233.92	24	236.92	238.00	-11	30,849	-0.04%
2019/05/31	7	235.65	9	235.28	235.50	-2	30,672	-0.01%
2019/05/30	2	230.00	1	231.00	231.00	1	30,282	0.00%
2019/05/29	6	228.59	5	228.40	229.50	1	30,468	0.00%
2019/05/28	5.1	231.20	4	230.63	230.50	1.1	30,613	0.00%
2019/05/27	7	232.36	4	232.63	231.00	3	29,435	0.01%
2019/05/24	5.3	231.06	8	230.94	233.00	-2.7	29,245	-0.01%
2019/05/23	20	231.25	2	230.50	230.00	18	29,012	0.06%
2019/05/22	2.1	236.94	8	238.00	238.00	-5.9	28,597	-0.02%
2019/05/21	31	234.21	7	235.00	234.00	24	28,528	0.08%
2019/05/20	11.1	239.59	2.1	241.64	238.00	9	27,471	0.03%
2019/05/17	9	245.17	2	242.50	241.50	7	27,101	0.03%
2019/05/16	4	248.00	3	248.00	247.00	1	26,831	0.00%
2019/05/15	7	251.36	1	251.00	249.00	6	26,730	0.02%
2019/05/14	3	250.33	2	249.00	248.50	1	26,593	0.00%
2019/05/13	7	252.14	3	252.50	250.50	4	26,332	0.02%
2019/05/09	9	257.89	10	257.20	256.50	-1	27,602	0.00%
2019/05/08	16	260.34	0	0.00	260.00	16	27,727	0.06%
2019/05/07	0	0.00	1	262.50	262.50	-1	27,735	0.00%
2019/05/06	8	258.13	11	258.18	259.00	-3	28,085	-0.01%
2019/05/03	0	0.00	8	263.69	265.00	-8	27,979	-0.03%
2019/05/02	1	258.50	2	262.00	259.00	-1	27,760	0.00%
2019/04/30	1	259.50	0	0.00	259.00	1	27,790	0.00%
2019/04/29	4	259.25	0	0.00	259.50	4	27,717	0.01%
2019/04/26	15	260.37	22.3	262.10	260.00	-7.3	28,026	-0.03%
2019/04/25	3.1	267.98	1	268.00	267.50	2.1	27,587	0.01%
2019/04/24	0.1	268.00	4.3	268.70	269.00	-4.2	27,530	-0.02%
2019/04/23	3	267.33	8	267.44	268.00	-5	27,738	-0.02%
2019/04/22	1	265.96	9	265.50	266.00	-8	27,610	-0.03%
2019/04/19	3	265.17	12	266.67	264.50	-9	27,662	-0.03%
2019/04/18	0	0.00	11	264.32	264.50	-11	27,265	-0.04%
2019/04/17	3	261.17	22	261.45	261.50	-19	27,403	-0.07%
2019/04/16	1	256.00	5	257.00	257.00	-4	27,151	-0.01%
2019/04/15	0	0.00	4.3	255.12	255.50	-4.3	27,414	-0.02%
2019/04/12	1	251.00	2	252.00	252.00	-1	28,226	0.00%
2019/04/11	3	252.00	0	0.00	252.00	3	28,568	0.01%
2019/04/10	0	0.00	4	253.13	254.00	-4	28,702	-0.01%
2019/04/09	0	0.00	2	254.00	254.00	-2	28,762	-0.01%
2019/04/08	0	0.00	14	251.43	253.00	-14	28,748	-0.05%
2019/04/03	1	248.00	24	247.98	246.50	-23	28,270	-0.08%
2019/04/02	1	247.50	1	247.00	246.00	0	28,177	0.00%
2019/04/01	3	248.67	17	249.44	245.50	-14	28,159	-0.05%
2019/03/29	0	0.00	3	244.00	245.50	-3	27,657	-0.01%
2019/03/28	1	241.50	1	241.00	242.00	0	27,912	0.00%
2019/03/27	13	241.77	0.1	241.50	241.50	12.9	28,265	0.05%
2019/03/26	4	242.50	1.1	243.06	244.00	2.9	28,279	0.01%
2019/03/25	7	242.14	2	242.00	241.50	5	28,450	0.02%
2019/03/22	0	247.00	5	247.30	248.50	-5	28,447	-0.02%
2019/03/21	0	0.00	9	244.33	245.50	-9	28,709	-0.03%
2019/03/20	2.8	241.00	0	0.00	242.00	2.8	28,808	0.01%
2019/03/18	0	0.00	5	240.60	241.00	-5	29,082	-0.02%
2019/03/15	0	0.00	7	238.14	239.00	-7	28,958	-0.02%
2019/03/14	6	235.33	0	0.00	234.50	6	28,816	0.02%
2019/03/13	13	235.15	2	236.75	237.00	11	29,199	0.04%
2019/03/12	0	0.00	4.1	235.74	235.50	-4.1	29,571	-0.01%
2019/03/11	4	228.63	1	227.50	230.50	3	29,841	0.01%
2019/03/08	7	230.07	4	229.76	230.00	3	30,210	0.01%
2019/03/07	4.8	233.58	0	234.00	234.00	4.7	30,772	0.02%
2019/03/05	3	233.00	0	0.00	233.00	3	31,294	0.01%
2019/03/04	3	235.00	0	0.00	235.50	3	31,360	0.01%
2019/02/27	0	0.00	1	238.00	239.00	-1	31,209	0.00%
2019/02/26	2	237.50	1	238.00	239.50	1	30,872	0.00%
2019/02/25	1	237.00	10	237.50	238.00	-9	30,829	-0.03%
2019/02/22	2.1	235.53	0	0.00	236.50	2.1	31,016	0.01%
2019/02/21	6.2	235.27	2	236.00	236.50	4.2	31,342	0.01%
2019/02/20	1	233.00	25	233.08	234.50	-24	31,595	-0.08%
2019/02/19	3	229.50	1	229.00	229.00	2	31,867	0.01%
2019/02/18	3	230.00	1	230.00	230.00	2	31,959	0.01%
2019/02/15	4	227.38	3	227.50	227.00	1	32,010	0.00%
2019/02/14	3	227.83	9	228.50	227.00	-6	32,239	-0.02%
2019/02/13	2	229.00	0	0.00	229.00	2	32,233	0.01%
2019/02/12	0	0.00	11	229.91	230.00	-11	32,143	-0.03%
2019/02/11	4.1	228.95	11	228.27	228.00	-6.9	32,066	-0.02%
2019/01/30	4	220.63	12	220.54	221.00	-8	31,335	-0.03%
2019/01/29	15	223.17	2	223.50	222.50	13	31,098	0.04%
2019/01/28	1	229.00	10	228.50	229.00	-9	30,837	-0.03%
2019/01/25	2.4	226.04	11	226.36	226.00	-8.6	30,916	-0.03%
2019/01/24	0	0.00	5	222.20	222.50	-5	30,838	-0.02%
2019/01/23	2	220.25	1	221.00	220.50	1	31,354	0.00%
2019/01/22	0	0.00	3	221.83	223.00	-3	31,557	-0.01%
2019/01/21	13	221.50	5	222.20	221.00	8	31,383	0.03%
2019/01/18	3	218.01	1	218.50	218.50	2	31,533	0.01%
2019/01/17	5	219.00	2	220.00	220.50	3	31,964	0.01%
2019/01/16	1	219.50	1	219.50	217.50	0	32,350	0.00%
2019/01/15	1	216.50	1	221.00	221.00	0	32,413	0.00%
2019/01/14	4	217.38	1	219.00	218.50	3	32,253	0.01%
2019/01/11	2.2	219.09	16	219.72	220.50	-13.8	32,432	-0.04%
2019/01/10	0	0.00	15	215.37	216.00	-15	32,392	-0.05%
2019/01/09	2	212.75	11	215.00	215.50	-9	32,755	-0.03%
2019/01/08	1	212.00	9.3	210.59	211.00	-8.3	32,614	-0.03%
2019/01/07	1	213.00	10	213.05	213.00	-9	32,940	-0.03%
2019/01/04	17.2	208.28	1	208.50	208.00	16.2	33,136	0.05%
2019/01/03	6.3	214.70	4.1	217.49	215.50	2.2	33,613	0.01%
2019/01/02	11	220.14	0	0.00	219.50	11	33,526	0.03%
2018/12/28	0	0.00	31	223.69	225.50	-31	33,826	-0.09%
2018/12/27	1	222.00	7	221.93	223.00	-6	34,005	-0.02%
2018/12/26	8.1	217.63	1	218.00	216.50	7.1	34,253	0.02%
2018/12/25	1	215.50	2	216.50	217.50	-1	34,399	0.00%
2018/12/24	2	220.00	0	0.00	220.00	2	34,716	0.01%
2018/12/22	1	220.50	0	0.00	221.50	1	34,704	0.00%
2018/12/21	0	223.50	1	220.00	223.50	-1	35,278	0.00%
2018/12/20	7	221.29	1	221.00	221.00	6	35,193	0.02%
2018/12/19	1	224.50	3	224.50	225.50	-2	35,022	-0.01%
2018/12/17	5	224.00	0	0.00	223.50	5	35,117	0.01%
2018/12/14	4	221.00	0	0.00	222.50	4	35,295	0.01%
2018/12/13	0	0.00	1	227.00	226.00	-1	35,638	0.00%
2018/12/12	0	0.00	2	225.75	226.50	-2	35,669	-0.01%
2018/12/11	8	221.25	1	222.50	222.50	7	35,640	0.02%
2018/12/10	3	219.17	0.1	220.00	219.00	2.9	35,815	0.01%
2018/12/07	1	222.98	2	221.50	221.00	-1	36,117	0.00%
2018/12/06	7	220.36	1	220.00	220.00	6	36,331	0.02%
2018/12/05	13	226.38	0	0.00	226.00	13	36,233	0.04%
2018/12/04	21	232.52	3	234.00	234.00	18	36,215	0.05%
2018/12/03	3	232.83	10	233.35	235.00	-7	36,196	-0.02%
2018/11/30	3	227.33	0	0.00	225.50	3	36,035	0.01%
2018/11/29	1	229.00	25	230.12	229.00	-24	35,850	-0.07%
2018/11/28	1.1	224.23	3	225.00	226.50	-1.9	35,682	-0.01%
2018/11/27	3	220.33	3	222.17	224.00	0	35,720	0.00%
2018/11/26	2	223.25	9	222.61	223.00	-7	36,427	-0.02%
2018/11/23	2	219.00	3	219.33	218.50	-1	36,731	0.00%
2018/11/22	3	221.17	6	221.25	219.00	-3	37,430	-0.01%
2018/11/21	15	217.93	2	217.25	219.00	13	37,676	0.03%
2018/11/20	10	218.50	1	219.00	218.00	9	37,341	0.02%
2018/11/19	33	222.21	0	0.00	222.00	33	36,906	0.09%
2018/11/16	32	226.52	2	227.50	226.00	30	36,377	0.08%
2018/11/15	1	229.50	2	230.75	231.00	-1	35,810	0.00%
2018/11/14	5	230.30	0	0.00	228.50	5	35,673	0.01%
2018/11/13	8	227.13	1	225.00	227.50	7	35,623	0.02%
2018/11/12	1.1	233.41	0	0.00	231.50	1.1	35,349	0.00%
2018/11/09	2	232.00	1	231.50	231.00	1	35,281	0.00%
2018/11/08	3.1	237.15	6	237.50	236.50	-3	35,214	-0.01%
2018/11/07	1.4	233.29	0	0.00	234.00	1.4	35,094	0.00%
2018/11/05	4	233.51	1	235.00	235.00	3	34,578	0.01%
2018/11/02	3	234.83	5	235.70	236.50	-2	34,406	-0.01%
2018/11/01	1	236.50	5	235.80	235.50	-4	34,300	-0.01%
2018/10/31	0	233.50	17	230.12	234.00	-17	34,006	-0.05%
2018/10/30	0	224.00	2	223.75	223.00	-2	33,423	-0.01%
2018/10/29	0	223.00	2	223.00	222.50	-2	33,362	-0.01%
2018/10/26	10	220.60	4	220.50	221.00	6	33,434	0.02%
2018/10/25	24.2	220.13	2	220.00	219.50	22.2	33,290	0.07%
2018/10/24	10	229.30	3	228.33	229.50	7	32,503	0.02%
2018/10/23	14	231.64	0.2	231.00	230.00	13.8	32,145	0.04%
2018/10/22	1	232.12	3	237.67	237.00	-2	32,051	-0.01%
2018/10/19	5.4	233.27	4	234.88	236.00	1.4	32,078	0.00%
2018/10/18	3	238.00	0.9	237.50	236.50	2.2	31,964	0.01%
2018/10/17	5	238.90	12.2	241.26	238.50	-7.2	31,994	-0.02%
2018/10/16	5.2	232.19	9	234.39	237.00	-3.8	32,157	-0.01%
2018/10/15	9	231.61	1	231.50	230.50	8	33,254	0.02%
2018/10/12	15	231.47	8	231.81	237.00	7	33,283	0.02%
2018/10/11	20.1	230.35	10	231.05	227.50	10.1	33,261	0.03%
2018/10/09	9	243.50	3	244.50	244.00	6	32,062	0.02%
2018/10/08	14.1	243.76	2	243.50	243.50	12.1	31,849	0.04%
2018/10/05	36.1	250.19	10	249.75	250.00	26.1	31,508	0.08%
2018/10/04	3	255.50	3	254.50	254.00	0	31,236	0.00%
2018/10/03	7	258.86	1	259.00	260.00	6	30,961	0.02%
2018/10/02	29	259.47	21	257.29	257.50	8	30,877	0.03%
2018/10/01	4	262.13	2	263.50	263.00	2	30,924	0.01%
2018/09/28	3	260.67	2.1	261.77	262.50	0.9	31,075	0.00%
2018/09/27	0	0.00	6	264.33	265.00	-6	30,719	-0.02%
2018/09/26	3.1	262.34	2.1	263.24	263.50	1	30,334	0.00%
2018/09/25	1	263.50	7	263.07	263.50	-6	30,398	-0.02%
2018/09/21	1	259.00	4	260.63	261.50	-3	30,551	-0.01%
2018/09/20	0	0.00	2	258.25	260.00	-2	30,582	-0.01%
2018/09/19	2	258.00	18	257.78	258.00	-16	30,735	-0.05%
2018/09/18	9	255.11	1	254.50	254.50	8	30,430	0.03%
2018/09/17	4	257.38	5	257.40	258.00	-1	30,582	0.00%
2018/09/14	1	257.00	4	259.38	261.00	-3	30,987	-0.01%
2018/09/13	10	257.20	1	255.00	255.00	9	31,093	0.03%
2018/09/12	1.1	260.00	1	260.00	260.50	0.1	31,010	0.00%
2018/09/11	6	260.42	10	262.50	260.00	-4	31,058	-0.01%
2018/09/10	3.1	265.48	11	265.05	264.50	-8	31,505	-0.03%
2018/09/07	2	261.50	9	263.11	264.00	-7	31,635	-0.02%
2018/09/06	4	261.63	9.2	263.35	261.00	-5.2	31,607	-0.02%
2018/09/05	7	262.93	7	262.71	264.00	0	31,614	0.00%
2018/09/03	5.2	257.97	1	259.50	257.00	4.2	31,166	0.01%
2018/08/31	10	256.40	1	256.50	256.00	9	31,124	0.03%
2018/08/30	6	265.00	25.7	264.66	263.50	-19.7	30,395	-0.06%
2018/08/29	1.1	257.09	22.1	255.71	259.00	-21	30,087	-0.07%
2018/08/28	0.1	249.00	13.8	249.18	249.50	-13.7	29,601	-0.05%
2018/08/27	2.1	245.24	2	245.75	245.00	0.1	29,510	0.00%
2018/08/24	2	244.00	2	245.50	243.50	0	29,809	0.00%
2018/08/23	1	244.00	1	244.50	244.50	0	31,180	0.00%
2018/08/21	2	240.01	0	0.00	241.00	2	31,896	0.01%
2018/08/17	1	239.50	0.1	240.00	239.50	0.9	31,983	0.00%
2018/08/16	1	240.50	0	0.00	239.00	1	31,902	0.00%
2018/08/15	0	0.00	1	240.00	241.50	-1	32,029	0.00%
2018/08/14	0	0.00	6	243.83	243.50	-6	32,095	-0.02%
2018/08/13	9	239.83	1.1	239.68	240.50	7.9	32,080	0.02%
2018/08/09	2	247.25	1	247.50	247.00	1	32,450	0.00%
2018/08/08	0	0.00	1	247.00	247.50	-1	32,444	0.00%
2018/08/07	0.5	242.50	0	0.00	241.50	0.5	32,435	0.00%
2018/08/06	1.2	245.08	6	244.67	245.50	-4.8	32,428	-0.01%
2018/08/03	0.1	246.00	0	0.00	247.00	0.1	32,568	0.00%
2018/08/02	1	249.00	0	0.00	244.50	1	32,607	0.00%
2018/08/01	1.1	247.45	1	248.00	248.00	0.1	32,821	0.00%
2018/07/31	0.1	245.00	3	244.00	246.00	-3	32,997	-0.01%
2018/07/30	1.1	244.98	5	244.60	245.50	-4	32,923	-0.01%
2018/07/27	0.1	243.50	5.1	243.30	244.50	-5	33,017	-0.02%
2018/07/26	0.1	240.00	2	242.00	241.00	-1.9	33,123	-0.01%
2018/07/25	0.1	239.50	0	0.00	240.50	0.1	33,250	0.00%
2018/07/24	0.1	240.00	4	240.25	241.00	-3.9	33,366	-0.01%
2018/07/23	5.1	240.00	45	240.29	241.00	-39.9	33,482	-0.12%
2018/07/20	0	236.00	46.2	234.76	237.50	-46.2	33,414	-0.14%
2018/07/19	0.3	225.00	15.9	225.88	224.50	-15.6	32,463	-0.05%
2018/07/18	4	223.00	1	223.50	223.00	3	32,412	0.01%
2018/07/17	4	221.75	2	222.25	221.50	2	32,829	0.01%
2018/07/16	1	223.50	1	224.50	223.50	0	34,591	0.00%
2018/07/13	0	0.00	3	224.17	224.50	-3	34,853	-0.01%
2018/07/12	1	221.00	3	219.67	220.50	-2	35,054	-0.01%
2018/07/11	1	219.00	0	0.00	220.00	1	35,369	0.00%
2018/07/10	4	222.99	1	223.00	222.00	3	35,343	0.01%
2018/07/09	4.1	220.76	12	221.58	221.50	-8	35,335	-0.02%
2018/07/06	2	215.77	11	216.45	217.00	-9	34,988	-0.03%
2018/07/05	3	214.17	1	214.50	214.50	2	34,825	0.01%
2018/07/04	2	216.25	1	217.50	216.00	1	34,940	0.00%
2018/07/03	4	214.88	2	215.50	214.50	2	35,262	0.01%
2018/07/02	2	215.50	9	217.05	214.00	-7	35,380	-0.02%
2018/06/29	2	216.00	8	214.06	216.50	-6	35,116	-0.02%
2018/06/28	5	211.90	2	212.25	212.00	3	34,561	0.01%
2018/06/27	13	213.88	0	214.00	213.00	13	34,197	0.04%
2018/06/26	11	215.14	8	214.00	214.50	3	34,118	0.01%
2018/06/25	12.1	219.21	4	220.00	218.00	8.1	33,893	0.02%
2018/06/22	19	225.16	8	226.81	227.50	11	33,591	0.03%
2018/06/21	7	226.93	4	226.88	226.50	3	33,470	0.01%
2018/06/20	17	224.18	2	225.00	226.00	15	33,799	0.04%
2018/06/19	24	224.85	0	0.00	225.00	24	33,570	0.07%
2018/06/15	2	224.75	1	227.00	231.00	1	33,033	0.00%
2018/06/14	2	227.25	3	228.50	226.50	-1	32,572	0.00%
2018/06/13	0	0.00	3	229.17	232.00	-3	32,313	-0.01%
2018/06/12	5	225.10	3	227.00	229.00	2	32,759	0.01%
2018/06/11	0	226.50	1.1	226.50	226.00	-1	32,578	0.00%
2018/06/08	3.2	227.06	2	227.00	227.00	1.2	32,607	0.00%
2018/06/07	2	230.25	1	230.00	230.00	1	32,765	0.00%
2018/06/06	0	0.00	4	228.88	230.00	-4	32,750	-0.01%
2018/06/05	1	227.00	2	228.50	229.00	-1	32,574	0.00%
2018/06/04	1	228.00	8	228.00	229.00	-7	32,455	-0.02%
2018/06/01	1	225.50	8.9	224.94	224.00	-7.9	32,440	-0.02%
2018/05/31	8	222.88	5	222.90	224.00	3	32,409	0.01%
2018/05/30	17	221.03	0	0.00	221.00	17	31,255	0.05%
2018/05/29	14	224.46	0	0.00	225.00	14	31,011	0.05%
2018/05/28	2	228.00	1	228.00	227.00	1	31,243	0.00%
2018/05/25	0	0.00	1	229.00	228.50	-1	31,628	0.00%
2018/05/23	1	231.00	4	231.50	228.50	-3	32,176	-0.01%
2018/05/22	3	231.17	5	229.90	229.00	-2	32,384	-0.01%
2018/05/21	3	225.00	3	229.17	229.00	0	33,201	0.00%
2018/05/18	7	224.14	0	0.00	223.50	7	33,520	0.02%
2018/05/17	5.2	228.58	0	0.00	226.50	5.2	34,144	0.02%
2018/05/16	5	229.00	1.4	230.14	230.50	3.6	34,198	0.01%
2018/05/15	0	0.00	3	232.33	230.50	-3	35,284	-0.01%
2018/05/14	0	0.00	1	233.50	233.00	-1	36,592	0.00%
2018/05/11	0	0.00	11	232.23	233.00	-11	36,958	-0.03%
2018/05/09	0	0.00	6.2	229.92	229.50	-6.2	36,923	-0.02%
2018/05/08	7	226.43	5	227.00	228.00	2	37,064	0.01%
2018/05/07	3.1	223.71	2	224.25	223.50	1.1	37,006	0.00%
2018/05/04	0	0.00	9	221.61	223.00	-9	37,110	-0.02%
2018/05/03	12.2	220.39	8	221.19	220.50	4.2	37,294	0.01%
2018/05/02	7	223.71	0	0.00	223.00	7	37,478	0.02%
2018/04/30	2	225.75	6	226.25	227.00	-4	37,532	-0.01%
2018/04/27	1	222.00	0	0.00	223.50	1	37,613	0.00%
2018/04/26	13	222.96	5	222.60	222.00	8	37,760	0.02%
2018/04/25	15.1	225.21	2	225.00	225.00	13.1	37,796	0.03%
2018/04/24	31	226.34	5	226.22	227.00	26	37,849	0.07%
2018/04/23	14	226.32	10	226.45	226.50	4	37,800	0.01%
2018/04/20	54.6	229.88	3.4	229.62	229.00	51.2	36,980	0.14%
2018/04/19	0	0.00	4	242.25	244.50	-4	35,299	-0.01%
2018/04/18	4	238.63	6	239.50	238.00	-2	35,126	-0.01%
2018/04/17	15	239.17	4	240.88	238.00	11	34,926	0.03%
2018/04/16	3	242.67	1	244.00	243.50	2	34,607	0.01%
2018/04/13	1	245.00	0	0.00	244.50	1	34,619	0.00%
2018/04/12	3	245.00	0	0.00	245.00	3	34,627	0.01%
2018/04/11	1	247.50	3	248.00	248.00	-2	34,661	-0.01%
2018/04/10	0	0.00	4	248.00	245.50	-4	34,785	-0.01%
2018/04/09	1	244.00	0.1	246.00	245.00	0.9	34,854	0.00%
2018/04/03	2	243.75	0	0.00	244.00	2	34,577	0.01%
2018/04/02	1	247.50	0	0.00	246.50	1	34,396	0.00%
2018/03/31	1	248.00	1	247.50	247.50	0	34,507	0.00%
2018/03/30	1	249.00	3	249.50	246.00	-2	34,655	-0.01%
2018/03/29	3	243.33	2	245.75	244.00	1	34,601	0.00%
2018/03/28	8	244.94	0	0.00	245.00	8	34,075	0.02%
2018/03/27	0.2	250.50	5	249.00	251.00	-4.8	33,899	-0.01%
2018/03/26	4	242.75	0	0.00	243.50	4	33,692	0.01%
2018/03/23	15.2	245.11	3	245.17	245.00	12.2	33,514	0.04%
2018/03/21	0	0.00	1	252.00	252.50	-1	32,862	0.00%
2018/03/20	3	252.33	2	253.00	253.00	1	33,090	0.00%
2018/03/19	2.6	253.15	2.2	253.59	255.00	0.4	33,013	0.00%
2018/03/16	17	250.79	4	251.38	255.00	13	32,954	0.04%
2018/03/15	3	255.67	3	256.00	255.00	0	32,269	0.00%
2018/03/14	1	256.00	6	256.75	257.00	-5	32,291	-0.02%
2018/03/13	1	255.50	13	256.58	259.00	-12	32,532	-0.04%
2018/03/12	0	0.00	5	253.00	254.00	-5	32,664	-0.02%
2018/03/08	0	0.00	16	250.81	249.50	-16	32,997	-0.05%
2018/03/07	0	0.00	2	247.25	247.00	-2	33,036	-0.01%
2018/03/06	1	250.00	15	246.80	250.00	-14	33,170	-0.04%
2018/03/02	9	239.33	2	240.25	240.00	7	34,446	0.02%
2018/03/01	6	243.33	1	243.50	243.00	5	34,659	0.01%
2018/02/27	1	249.00	3	248.50	246.00	-2	34,534	-0.01%
2018/02/26	5	246.20	0	0.00	246.50	5	34,040	0.01%
2018/02/23	1	242.00	10	242.20	245.00	-9	33,597	-0.03%
2018/02/22	10	240.80	4	242.00	239.50	6	33,593	0.02%
2018/02/21	1	243.00	3	243.17	242.50	-2	33,281	-0.01%
2018/02/12	8	236.13	3	236.50	236.50	5	32,361	0.02%
2018/02/09	15	231.13	1	232.00	232.50	14	32,079	0.04%
2018/02/08	1	238.50	1	239.50	238.50	0	31,259	0.00%
2018/02/07	11.3	243.28	4	241.25	240.00	7.3	31,221	0.02%
2018/02/06	36	239.22	13	240.62	239.00	23	30,169	0.08%
2018/02/05	7	251.93	2	252.50	253.00	5	28,665	0.02%
2018/02/02	1	255.50	6.1	257.03	259.50	-5.1	28,141	-0.02%
2018/02/01	1	259.50	2	259.50	259.50	-1	28,051	0.00%
2018/01/31	1.1	253.18	6	253.08	255.00	-4.9	27,779	-0.02%
2018/01/30	7	254.36	0	0.00	253.00	7	27,379	0.03%
2018/01/29	2	255.56	0	0.00	258.50	2	27,115	0.01%
2018/01/26	1	256.00	2	254.25	255.00	-1	26,890	0.00%
2018/01/25	2	257.50	3	259.33	258.00	-1	26,495	0.00%
2018/01/24	8.5	258.94	2.5	258.80	258.00	6	26,090	0.02%
2018/01/23	2	263.75	5	265.50	266.00	-3	25,771	-0.01%
2018/01/22	3	259.00	2.5	260.89	261.50	0.5	25,676	0.00%
2018/01/19	6.1	254.82	12	253.88	255.50	-5.9	25,252	-0.02%
2018/01/18	1.2	249.08	28.7	248.57	248.50	-27.5	24,628	-0.11%
2018/01/17	0	0.00	13.3	241.99	242.00	-13.3	24,080	-0.06%
2018/01/15	1	239.00	2	239.50	240.00	-1	23,596	0.00%
2018/01/12	6	235.67	1	237.00	237.00	5	23,548	0.02%
2018/01/11	4	234.38	1.2	233.27	235.00	2.8	23,580	0.01%
2018/01/10	3	236.33	6.5	237.04	236.50	-3.5	23,554	-0.01%
2018/01/09	1	242.00	0	0.00	242.00	1	23,454	0.00%
2018/01/08	1.1	240.95	3	242.00	242.00	-1.9	23,468	-0.01%
2018/01/05	0	239.00	2.1	239.95	240.00	-2.1	23,517	-0.01%
2018/01/04	1.3	238.10	1	239.49	239.50	0.2	23,848	0.00%
2018/01/03	3	236.17	10	236.55	237.00	-7	24,422	-0.03%
2018/01/02	2	232.00	4	232.00	232.50	-2	24,194	-0.01%