台積電 (2330)-元大-豐原券商分點個股進出

台股 » 個股 » 台積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台積電

(2330)

可現股當沖

股價
780
漲跌
▲8
漲幅
+1.04%
成交量
29,872張
產業
上市半導體類股
9601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-豐原券商分點個股進出

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-豐原券商分點個股進出
元大-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4.3	777.13	4.4	778.30	780.00	-0.2	42,528	0.00%
2024/05/02	31.4	777.34	6.5	778.63	772.00	24.9	42,896	0.06%
2024/04/30	2.2	790.28	6.8	797.23	790.00	-4.6	42,664	-0.01%
2024/04/29	2.6	789.89	24.4	791.34	795.00	-21.8	42,697	-0.05%
2024/04/26	8.3	785.50	36.3	785.65	782.00	-28	43,335	-0.06%
2024/04/25	18.8	767.96	3.4	766.50	766.00	15.4	45,474	0.03%
2024/04/24	4.4	780.49	36.8	778.25	783.00	-32.5	45,451	-0.07%
2024/04/23	5.9	756.21	6.3	753.46	754.00	-0.5	45,504	0.00%
2024/04/22	16.1	749.90	9.1	748.56	742.00	7	45,451	0.02%
2024/04/19	106.7	758.60	14.1	759.79	750.00	92.7	45,029	0.21%	大買/
2024/04/18	8.3	796.98	11.5	806.48	804.00	-3.2	43,123	-0.01%
2024/04/17	10	799.98	16.8	801.33	804.00	-6.8	42,797	-0.02%
2024/04/16	37.3	792.25	6.5	789.12	788.00	30.8	42,440	0.07%
2024/04/15	12	807.88	8.3	808.48	806.00	3.7	41,990	0.01%
2024/04/12	10.4	820.17	5.2	824.53	818.00	5.2	41,638	0.01%
2024/04/11	8.2	814.80	4.9	817.09	820.00	3.4	41,415	0.01%
2024/04/10	6.6	814.53	3.2	815.65	815.00	3.4	41,251	0.01%
2024/04/09	3.6	813.60	31.4	809.91	819.00	-27.9	41,412	-0.07%
2024/04/08	2.4	787.69	4	787.31	783.00	-1.6	40,900	0.00%
2024/04/03	9.4	781.28	1.2	782.52	780.00	8.2	40,670	0.02%
2024/04/02	3.3	786.50	33.1	787.15	790.00	-29.8	40,580	-0.07%
2024/04/01	12.3	772.90	4.6	775.49	770.00	7.6	40,503	0.02%
2024/03/29	5.1	774.38	5.8	776.27	779.00	-0.8	40,421	0.00%
2024/03/28	17.1	770.85	1	771.05	769.00	16	40,274	0.04%
2024/03/27	2.6	779.31	0.1	781.34	779.00	2.5	40,132	0.01%
2024/03/26	10.9	782.93	8.3	784.96	782.00	2.6	40,235	0.01%
2024/03/25	6.4	783.05	0.5	783.00	780.00	5.9	40,186	0.01%
2024/03/22	5.1	779.94	7.3	783.10	785.00	-2.3	40,326	-0.01%
2024/03/21	0.8	779.98	52.1	780.29	784.00	-51.3	40,250	-0.13%
2024/03/20	16.5	755.93	2.2	760.28	758.00	14.3	40,390	0.04%
2024/03/19	4.8	759.97	3	759.01	762.00	1.8	40,358	0.00%
2024/03/18	10.4	759.61	2.6	761.95	764.00	7.8	40,239	0.02%
2024/03/15	48.7	766.67	1.3	771.03	753.00	47.4	40,003	0.12%
2024/03/14	1.3	772.78	7.5	783.00	784.00	-6.2	39,238	-0.02%
2024/03/13	5.5	779.06	17.4	781.18	779.00	-12	39,097	-0.03%
2024/03/12	14.5	761.87	9.2	768.73	770.00	5.3	38,832	0.01%
2024/03/11	30.8	767.01	12	768.14	766.00	18.8	38,223	0.05%
2024/03/08	17.9	787.26	32.4	786.11	784.00	-14.6	37,515	-0.04%
2024/03/07	5.8	762.31	27.5	762.95	760.00	-21.7	36,513	-0.06%
2024/03/06	10.6	729.06	9.8	733.46	735.00	0.8	35,786	0.00%
2024/03/05	6.6	733.05	7	733.00	730.00	-0.4	35,845	0.00%
2024/03/04	15.4	722.21	90.9	718.04	725.00	-75.5	35,187	-0.21%
2024/03/01	6.3	692.27	0.5	690.63	689.00	5.8	34,147	0.02%
2024/02/29	7.2	689.02	0.3	691.20	690.00	6.9	34,066	0.02%
2024/02/27	16.8	694.70	7.7	697.72	698.00	9	33,328	0.03%
2024/02/26	2.8	696.33	5.5	696.33	698.00	-2.7	33,020	-0.01%
2024/02/23	12.2	698.90	28.8	699.41	697.00	-16.6	32,906	-0.05%
2024/02/22	2.9	688.36	8.4	691.43	692.00	-5.5	32,731	-0.02%
2024/02/21	5.1	679.66	3.8	680.91	681.00	1.3	32,546	0.00%
2024/02/20	1.2	683.90	6.1	684.03	687.00	-4.8	32,404	-0.01%
2024/02/19	11.5	678.01	1.7	679.16	678.00	9.8	32,373	0.03%
2024/02/16	14.5	687.21	11.2	687.20	683.00	3.3	32,637	0.01%
2024/02/15	14.6	700.14	90.8	700.90	697.00	-76.2	32,260	-0.24%
2024/02/05	3	641.70	27.3	644.15	646.00	-24.2	31,111	-0.08%
2024/02/02	10.9	630.31	17.8	632.31	635.00	-6.9	30,594	-0.02%
2024/02/01	13.2	622.22	18.5	621.28	628.00	-5.3	30,374	-0.02%
2024/01/31	30.1	630.43	1.2	630.17	628.00	28.9	29,881	0.10%
2024/01/30	3.4	643.49	1.9	644.31	642.00	1.5	29,440	0.01%
2024/01/29	4.2	645.92	12	646.58	648.00	-7.8	29,324	-0.03%
2024/01/26	1.8	643.28	23.7	643.87	644.00	-21.9	29,119	-0.08%
2024/01/25	3.1	637.72	42.9	637.89	642.00	-39.8	28,924	-0.14%
2024/01/24	3.3	626.62	4.4	628.74	627.00	-1.1	28,285	0.00%
2024/01/23	6.3	624.72	10.1	625.24	628.00	-3.9	28,269	-0.01%
2024/01/22	7.8	626.23	26.2	628.24	626.00	-18.4	27,943	-0.07%
2024/01/19	32.6	622.03	173.8	619.48	626.00	-141.2	27,121	-0.52%	大賣/鉅額交易
2024/01/18	0	587.00	7.5	587.32	588.00	-7.5	24,908	-0.03%
2024/01/17	3.3	579.50	1.4	581.64	581.00	1.9	24,732	0.01%
2024/01/16	4.3	581.59	0.1	584.88	580.00	4.2	24,272	0.02%
2024/01/15	1.1	588.65	5.6	588.83	586.00	-4.5	24,197	-0.02%
2024/01/12	2.1	585.46	5.1	584.38	584.00	-3	24,611	-0.01%
2024/01/11	1.5	584.59	10.2	586.79	586.00	-8.7	24,717	-0.04%
2024/01/10	0.1	584.00	5.7	584.53	584.00	-5.6	24,757	-0.02%
2024/01/09	0	0.00	19.8	586.53	586.00	-19.8	24,846	-0.08%
2024/01/08	0.3	581.18	6.9	582.99	583.00	-6.6	24,802	-0.03%
2024/01/05	6.4	575.36	1	577.00	576.00	5.4	25,025	0.02%
2024/01/04	6.5	578.06	7.5	579.46	580.00	-0.9	25,291	0.00%
2024/01/03	33.5	579.57	9	581.61	578.00	24.5	25,813	0.09%
2024/01/02	6	590.13	3.9	592.32	593.00	2.2	25,450	0.01%
2023/12/29	0.2	591.63	6.2	591.79	593.00	-6	25,432	-0.02%
2023/12/28	1.4	590.93	5.9	591.69	593.00	-4.5	25,597	-0.02%
2023/12/27	3.2	588.38	22.1	590.00	592.00	-19	25,414	-0.07%
2023/12/26	0.4	584.14	11	585.53	586.00	-10.7	25,282	-0.04%
2023/12/25	0.1	581.74	4.4	582.96	581.00	-4.3	25,343	-0.02%
2023/12/22	0	580.00	2.6	580.43	582.00	-2.5	25,464	-0.01%
2023/12/21	17.2	576.26	1.2	577.12	577.00	16.1	25,591	0.06%
2023/12/20	2.2	584.00	4.3	585.43	585.00	-2.1	25,461	-0.01%
2023/12/19	0.1	582.54	2.9	586.00	585.00	-2.8	25,310	-0.01%
2023/12/18	3.3	578.58	0.6	582.94	585.00	2.8	25,370	0.01%
2023/12/15	3.6	581.25	23.1	585.23	585.00	-19.5	25,345	-0.08%
2023/12/14	1	579.00	25.3	580.66	582.00	-24.3	24,755	-0.10%
2023/12/13	1.1	577.00	0.6	577.33	577.00	0.5	24,710	0.00%
2023/12/12	1	578.00	14.9	579.37	578.00	-13.8	25,035	-0.06%
2023/12/11	0.2	572.02	0.6	573.18	574.00	-0.4	24,831	0.00%
2023/12/08	5.2	572.19	10	575.68	570.00	-4.8	24,645	-0.02%
2023/12/07	12.8	567.36	3.1	570.56	566.00	9.7	24,353	0.04%
2023/12/06	3.4	572.79	2.3	572.75	570.00	1.2	24,250	0.00%
2023/12/05	7	568.29	2.3	569.91	570.00	4.7	24,146	0.02%
2023/12/04	8.3	573.37	2.5	573.09	574.00	5.7	24,120	0.02%
2023/12/01	0.7	578.00	7.2	578.79	579.00	-6.5	23,907	-0.03%
2023/11/30	7.9	573.42	1	576.93	577.00	6.8	23,643	0.03%
2023/11/29	4.6	572.88	1.1	577.92	574.00	3.5	23,015	0.02%
2023/11/28	4.2	568.25	2.2	572.14	575.00	2	22,828	0.01%
2023/11/27	10.4	571.42	0	570.00	568.00	10.4	23,063	0.05%
2023/11/24	2.1	574.06	2.1	575.01	575.00	0	23,006	0.00%
2023/11/23	2.5	574.71	0.7	575.84	578.00	1.8	23,014	0.01%
2023/11/22	15.4	575.95	4.1	577.70	577.00	11.4	22,923	0.05%
2023/11/21	3	583.66	27.4	583.26	585.00	-24.3	22,959	-0.11%
2023/11/20	4.1	575.99	0.4	576.95	577.00	3.7	22,748	0.02%
2023/11/17	1.3	580.92	3.8	580.97	580.00	-2.5	22,725	-0.01%
2023/11/16	0	579.00	21	581.72	583.00	-20.9	22,602	-0.09%
2023/11/15	1.8	578.80	29.7	580.22	581.00	-28	22,408	-0.12%
2023/11/14	0.4	571.99	12.9	574.54	572.00	-12.5	21,864	-0.06%
2023/11/13	6.2	573.55	23.9	573.15	571.00	-17.7	21,885	-0.08%
2023/11/10	0.3	555.32	5.3	555.95	557.00	-5	21,625	-0.02%
2023/11/09	2.2	554.89	5.5	555.47	557.00	-3.2	21,644	-0.02%
2023/11/08	0	554.91	4.6	555.51	556.00	-4.6	21,773	-0.02%
2023/11/07	0.2	550.14	4.7	553.97	555.00	-4.5	21,811	-0.02%
2023/11/06	2.3	553.38	15.3	554.72	550.00	-13	21,863	-0.06%
2023/11/03	2.3	546.92	4.9	547.48	549.00	-2.6	21,616	-0.01%
2023/11/02	1.3	540.85	30.1	540.91	547.00	-28.8	21,676	-0.13%
2023/11/01	5.2	530.03	0	0.00	528.00	5.2	21,426	0.02%
2023/10/31	6.7	528.03	0	0.00	529.00	6.7	21,637	0.03%
2023/10/30	13.8	530.66	0	533.00	532.00	13.8	21,635	0.06%
2023/10/27	2.3	533.52	4	534.01	533.00	-1.8	21,549	-0.01%
2023/10/26	21.3	531.91	1	534.00	531.00	20.3	21,691	0.09%
2023/10/25	1.2	546.64	6.1	548.52	544.00	-4.9	21,530	-0.02%
2023/10/24	6.5	542.72	1.2	544.92	544.00	5.3	21,458	0.02%
2023/10/23	16.7	544.88	2.2	543.73	544.00	14.5	21,430	0.07%
2023/10/20	3.8	550.39	60.4	552.20	556.00	-56.6	21,377	-0.26%
2023/10/19	0.1	543.97	96.2	544.09	546.00	-96.1	21,032	-0.46%
2023/10/18	4.8	541.75	1.2	545.04	540.00	3.7	21,428	0.02%
2023/10/17	0.2	548.17	9.8	550.67	551.00	-9.6	21,240	-0.05%
2023/10/16	9.4	543.79	2	544.14	545.00	7.4	21,309	0.03%
2023/10/13	2.4	550.00	21.5	550.98	553.00	-19.1	21,326	-0.09%
2023/10/12	0.3	547.92	23	548.35	550.00	-22.7	21,037	-0.11%
2023/10/11	1.2	542.00	24.9	542.88	544.00	-23.6	20,854	-0.11%
2023/10/06	0.1	530.98	5.4	531.73	532.00	-5.3	20,500	-0.03%
2023/10/05	0.6	527.93	5.1	525.99	528.00	-4.5	20,505	-0.02%
2023/10/04	16.5	520.50	1	521.00	520.00	15.5	20,386	0.08%
2023/10/03	2.7	530.18	6	531.34	529.00	-3.3	20,221	-0.02%
2023/10/02	5.6	532.88	12.3	532.39	533.00	-6.7	20,293	-0.03%
2023/09/28	2.5	522.32	1.2	523.19	523.00	1.2	20,345	0.01%
2023/09/27	8.8	519.44	4	521.25	522.00	4.8	20,265	0.02%
2023/09/26	16.8	520.65	0.7	521.97	519.00	16.1	20,271	0.08%
2023/09/25	2.5	525.40	1.1	527.10	525.00	1.4	20,079	0.01%
2023/09/22	23.2	523.24	2	522.04	522.00	21.2	20,171	0.10%
2023/09/21	33	527.97	4.8	528.96	527.00	28.2	19,970	0.14%
2023/09/20	88.7	535.74	0.1	537.92	535.00	88.6	19,742	0.45%
2023/09/19	43.9	538.55	1.1	538.10	538.00	42.8	19,690	0.22%
2023/09/18	34.8	543.36	2.2	543.40	540.00	32.6	19,827	0.16%
2023/09/15	0.3	549.39	2.5	552.30	558.00	-2.2	19,578	-0.01%
2023/09/14	1.2	546.98	13.2	547.15	550.00	-12	19,139	-0.06%
2023/09/13	5.4	542.88	2.2	546.90	541.00	3.2	19,092	0.02%
2023/09/12	8.4	537.63	2.1	541.96	544.00	6.4	19,458	0.03%
2023/09/11	9.3	537.29	0	538.00	536.00	9.3	19,647	0.05%
2023/09/08	6.6	537.36	0.3	538.00	539.00	6.4	19,796	0.03%
2023/09/07	14.2	544.14	0	0.00	542.00	14.2	20,476	0.07%
2023/09/06	6.8	551.66	0	0.00	550.00	6.8	20,571	0.03%
2023/09/05	3.5	552.01	1	551.00	552.00	2.5	20,653	0.01%
2023/09/04	0.1	551.87	6.2	555.16	557.00	-6.1	20,834	-0.03%
2023/09/01	2.4	548.75	1.1	550.10	548.00	1.3	21,135	0.01%
2023/08/31	7.5	549.97	0	0.00	549.00	7.5	21,244	0.04%
2023/08/30	1.2	557.44	2.9	558.00	555.00	-1.6	20,850	-0.01%
2023/08/29	1.1	548.12	0.2	551.35	552.00	0.9	21,101	0.00%
2023/08/28	0	551.67	3.3	550.68	549.00	-3.2	21,334	-0.02%
2023/08/25	20.9	548.21	0.2	550.00	546.00	20.7	22,536	0.09%
2023/08/24	3.3	561.27	11.2	561.63	564.00	-7.9	22,803	-0.03%
2023/08/23	3.1	549.16	13.3	548.40	552.00	-10.2	23,325	-0.04%
2023/08/22	0.4	541.23	1	541.01	541.00	-0.6	24,576	0.00%
2023/08/21	5.6	538.79	0.1	541.00	537.00	5.5	25,396	0.02%
2023/08/18	3.9	540.59	1	541.04	539.00	2.8	25,437	0.01%
2023/08/17	2.2	540.78	1	545.00	544.00	1.2	25,471	0.00%
2023/08/16	12.5	538.83	1.2	540.03	542.00	11.3	25,376	0.04%
2023/08/15	5.7	541.62	2	542.50	542.00	3.7	25,440	0.01%
2023/08/14	8.8	539.66	0.2	542.37	541.00	8.5	25,923	0.03%
2023/08/11	13.7	549.09	1.1	550.00	546.00	12.6	26,265	0.05%
2023/08/10	3	551.77	0.3	552.00	551.00	2.7	26,324	0.01%
2023/08/09	0.5	554.30	2	554.53	554.00	-1.6	26,248	-0.01%
2023/08/08	9.2	552.99	0.1	553.00	552.00	9.1	26,315	0.03%
2023/08/07	1.2	559.17	7.3	559.96	558.00	-6.1	26,222	-0.02%
2023/08/04	11.4	554.73	3.3	554.39	554.00	8.1	26,296	0.03%
2023/08/02	11.4	559.40	2.1	561.67	561.00	9.3	26,129	0.04%
2023/08/01	1.5	565.50	0.1	566.83	567.00	1.3	25,890	0.01%
2023/07/31	7.5	561.09	0.2	563.00	565.00	7.3	25,744	0.03%
2023/07/28	0.4	569.68	0.9	571.47	567.00	-0.5	25,560	0.00%
2023/07/27	1.2	567.25	6	569.33	569.00	-4.8	25,440	-0.02%
2023/07/26	2.9	565.76	3.3	564.84	566.00	-0.3	25,492	0.00%
2023/07/25	3.6	566.29	3.3	566.40	569.00	0.3	25,684	0.00%
2023/07/24	9.1	559.84	1.2	561.83	558.00	7.9	25,850	0.03%
2023/07/21	46.1	560.38	9.1	560.68	560.00	37	25,950	0.14%
2023/07/20	4.4	579.32	1.1	580.10	579.00	3.3	25,786	0.01%
2023/07/19	4	581.56	1.1	586.47	581.00	2.9	25,816	0.01%
2023/07/18	5.5	583.42	0.6	584.50	581.00	4.9	25,858	0.02%
2023/07/17	2.3	587.94	2.2	588.73	591.00	0.1	25,796	0.00%
2023/07/14	0.4	587.03	13.1	589.90	591.00	-12.6	25,918	-0.05%
2023/07/13	0.1	587.21	14.2	587.62	585.00	-14.1	25,786	-0.05%
2023/07/12	0.2	575.12	0.5	577.17	578.00	-0.3	25,606	0.00%
2023/07/11	0	571.29	4.9	574.25	577.00	-4.9	25,648	-0.02%
2023/07/10	3.3	567.41	3.2	568.38	565.00	0.1	25,775	0.00%
2023/07/07	2.3	568.80	4	565.94	565.00	-1.7	25,865	-0.01%
2023/07/06	20.9	568.24	1.2	567.18	565.00	19.7	25,930	0.08%
2023/07/05	1.4	581.67	0	582.00	582.00	1.4	25,578	0.01%
2023/07/04	2.4	581.47	5.3	584.27	585.00	-2.9	25,472	-0.01%
2023/07/03	0.4	577.84	4.5	578.75	579.00	-4.1	25,609	-0.02%
2023/06/30	3.3	568.88	0.8	572.19	576.00	2.6	25,755	0.01%
2023/06/29	2.2	575.79	1	578.99	573.00	1.1	25,697	0.00%
2023/06/28	7.2	573.17	1	572.02	574.00	6.2	25,703	0.02%
2023/06/27	4.5	572.30	2.5	572.11	572.00	2	25,687	0.01%
2023/06/26	1.9	574.99	6.7	576.00	574.00	-4.7	25,597	-0.02%
2023/06/21	1.5	578.48	1.3	584.22	581.00	0.2	25,510	0.00%
2023/06/20	2.3	581.07	3.5	581.44	583.00	-1.2	25,594	0.00%
2023/06/19	2.7	582.90	1.5	583.16	583.00	1.2	26,029	0.00%
2023/06/16	4.5	585.51	11.3	588.08	589.00	-6.8	26,095	-0.03%
2023/06/15	2.2	588.43	6.6	590.03	591.00	-4.4	25,657	-0.02%
2023/06/14	6	588.91	5.1	588.70	590.00	0.8	25,753	0.00%
2023/06/13	5.4	591.30	37.4	591.55	593.00	-32	25,726	-0.12%
2023/06/12	1.2	571.96	43.3	573.68	574.00	-42.1	25,178	-0.17%
2023/06/09	0.1	564.75	5.9	565.26	565.00	-5.8	25,079	-0.02%
2023/06/08	3.8	560.28	6	561.85	559.00	-2.3	25,120	-0.01%
2023/06/07	1.1	562.19	10	565.80	568.00	-8.9	25,136	-0.04%
2023/06/06	1.1	554.20	1	557.00	560.00	0.1	25,036	0.00%
2023/06/05	5.6	555.72	1.2	556.01	555.00	4.4	25,107	0.02%
2023/06/02	8.7	559.92	11	561.72	562.00	-2.2	25,241	-0.01%
2023/06/01	4.8	551.47	7.8	550.98	551.00	-3	25,103	-0.01%
2023/05/31	11.5	555.95	6.9	557.36	558.00	4.7	25,083	0.02%
2023/05/30	4.2	565.70	12.3	565.60	566.00	-8.1	24,007	-0.03%
2023/05/29	4.7	568.58	17.4	568.40	568.00	-12.7	23,997	-0.05%
2023/05/26	5.1	564.38	81.6	565.25	566.00	-76.4	23,782	-0.32%
2023/05/25	3.1	540.96	59.1	540.77	543.00	-55.9	22,609	-0.25%
2023/05/24	2.1	525.01	2.3	524.09	525.00	-0.1	21,955	0.00%
2023/05/23	0.1	526.81	7.9	528.49	530.00	-7.8	21,862	-0.04%
2023/05/22	0	529.32	7.4	530.85	531.00	-7.4	21,870	-0.03%
2023/05/19	2.3	531.78	18.1	531.37	532.00	-15.8	22,050	-0.07%
2023/05/18	2	529.96	24.4	529.61	530.00	-22.4	22,015	-0.10%
2023/05/17	0.3	514.17	30.4	515.65	519.00	-30.1	22,326	-0.13%
2023/05/16	0.2	503.35	6.4	506.26	505.00	-6.2	22,000	-0.03%
2023/05/15	2.3	497.52	0	0.00	495.50	2.3	22,027	0.01%
2023/05/12	1.3	500.04	0.3	501.43	496.00	1	22,278	0.00%
2023/05/11	1.3	500.04	0.3	501.43	499.00	1	22,285	0.00%
2023/05/10	6.5	500.53	0.2	505.62	503.00	6.3	22,646	0.03%
2023/05/09	0	507.50	7.4	507.53	510.00	-7.4	22,723	-0.03%
2023/05/08	3.1	505.63	2	507.45	504.00	1.1	22,966	0.00%
2023/05/05	1.4	500.01	0.4	500.00	500.00	1	23,305	0.00%
2023/05/04	2.3	497.60	7.8	498.09	498.00	-5.5	23,897	-0.02%
2023/05/03	0.6	497.41	1	497.00	496.00	-0.4	24,239	0.00%
2023/05/02	1.3	499.21	2	499.28	501.00	-0.7	25,256	0.00%
2023/04/28	4.6	499.28	0	500.89	502.00	4.6	27,073	0.02%
2023/04/27	4.8	493.32	1.1	493.08	493.50	3.7	27,121	0.01%
2023/04/26	10.7	492.18	8.5	492.92	491.50	2.2	27,201	0.01%
2023/04/25	21.8	499.80	2.1	500.22	498.00	19.8	27,974	0.07%
2023/04/24	7	506.63	1.1	506.16	507.00	6	27,708	0.02%
2023/04/21	2.1	514.97	5.2	516.21	511.00	-3.1	27,776	-0.01%
2023/04/20	3.2	511.49	2	514.50	513.00	1.2	27,903	0.00%
2023/04/19	5.8	510.76	1.1	515.72	510.00	4.7	28,393	0.02%
2023/04/18	1.3	515.32	1.1	516.17	515.00	0.2	28,390	0.00%
2023/04/17	3.1	515.36	3.6	515.85	520.00	-0.5	28,529	0.00%
2023/04/14	2.5	515.81	4.8	516.98	516.00	-2.4	28,605	-0.01%
2023/04/13	15.5	512.89	3.3	512.52	510.00	12.1	28,552	0.04%
2023/04/12	10.4	518.73	4.3	519.00	520.00	6.1	28,488	0.02%
2023/04/11	4.4	523.42	3.3	524.41	524.00	1.1	28,475	0.00%
2023/04/10	1.1	529.06	1.4	530.23	529.00	-0.3	28,640	0.00%
2023/04/07	0.1	529.90	0.9	531.00	531.00	-0.8	28,687	0.00%
2023/04/06	2.2	526.19	1.2	526.43	530.00	1	28,691	0.00%
2023/03/31	3.1	534.32	2	535.47	533.00	1.1	28,682	0.00%
2023/03/30	0.1	533.00	9.2	534.35	535.00	-9.1	28,524	-0.03%
2023/03/29	1.2	529.50	2.5	529.42	530.00	-1.3	28,807	0.00%
2023/03/28	3.5	526.57	1.2	524.16	525.00	2.3	29,037	0.01%
2023/03/27	3.4	531.19	0.1	533.00	531.00	3.3	29,101	0.01%
2023/03/24	1.1	536.82	8.5	537.87	539.00	-7.4	29,626	-0.02%
2023/03/23	1.3	532.58	17.1	536.28	538.00	-15.7	29,664	-0.05%
2023/03/22	1	530.96	38.8	529.61	533.00	-37.8	29,729	-0.13%
2023/03/21	0	0.00	4.1	515.94	517.00	-4.1	29,578	-0.01%
2023/03/20	4.4	511.40	1.1	511.23	512.00	3.3	29,623	0.01%
2023/03/17	3.1	515.89	9.6	515.32	518.00	-6.5	29,857	-0.02%
2023/03/16	10.9	505.91	0.8	506.41	505.00	10.1	29,759	0.03%
2023/03/15	7	514.56	6.1	513.35	511.00	1	30,002	0.00%
2023/03/14	12.5	510.71	3	512.67	510.00	9.5	30,291	0.03%
2023/03/13	2.3	515.38	3.7	516.78	516.00	-1.4	30,423	0.00%
2023/03/10	23.4	513.39	0.6	513.06	513.00	22.8	30,537	0.07%
2023/03/09	3	524.00	9.1	524.77	522.00	-6.1	30,832	-0.02%
2023/03/08	4.6	519.60	3	519.99	521.00	1.6	31,424	0.00%
2023/03/07	0.1	523.10	9.6	524.75	524.00	-9.5	31,652	-0.03%
2023/03/06	2.4	520.58	7.1	521.83	521.00	-4.7	31,886	-0.01%
2023/03/03	5.2	517.63	2	521.00	516.00	3.2	32,186	0.01%
2023/03/02	2.2	518.92	0.1	517.23	519.00	2	32,254	0.01%
2023/03/01	3.5	506.05	11.7	519.11	522.00	-8.2	32,536	-0.03%
2023/02/24	14.8	518.80	1.1	519.05	511.00	13.7	32,498	0.04%
2023/02/23	6.2	514.67	13.5	518.11	518.00	-7.3	32,298	-0.02%
2023/02/22	13.8	506.61	5.5	507.11	507.00	8.3	32,473	0.03%
2023/02/21	3	514.20	3.2	514.94	516.00	-0.2	32,815	0.00%
2023/02/20	4.5	514.74	2.5	517.92	517.00	2	34,018	0.01%
2023/02/17	26.4	517.66	17.4	517.13	518.00	9	35,571	0.03%
2023/02/16	2.7	527.20	2.5	529.35	528.00	0.2	36,136	0.00%
2023/02/15	27.8	525.93	11.1	526.33	525.00	16.7	36,969	0.05%
2023/02/14	2.2	544.46	5.9	544.50	545.00	-3.7	36,474	-0.01%
2023/02/13	6.4	540.13	5.7	541.06	541.00	0.7	36,980	0.00%
2023/02/10	17.5	542.58	21.3	544.01	545.00	-3.8	37,131	-0.01%
2023/02/09	0.2	537.48	24.4	539.20	540.00	-24.1	37,247	-0.06%
2023/02/08	0.8	536.67	25.1	538.33	540.00	-24.3	37,407	-0.07%
2023/02/07	5.6	524.59	2.8	523.38	523.00	2.8	37,484	0.01%
2023/02/06	37.5	529.75	3.9	529.43	526.00	33.7	37,468	0.09%
2023/02/03	3.7	539.21	11.2	540.24	542.00	-7.4	37,646	-0.02%
2023/02/02	6.5	539.69	40.5	539.27	540.00	-34	37,759	-0.09%
2023/02/01	4.2	525.04	11.3	527.55	530.00	-7	37,711	-0.02%
2023/01/31	27	528.75	15.7	531.03	522.00	11.3	37,910	0.03%
2023/01/30	14.8	538.54	118	537.89	543.00	-103.2	37,683	-0.27%	大賣/鉅額交易
2023/01/17	3.9	500.71	7.2	502.13	503.00	-3.3	36,883	-0.01%
2023/01/16	16.6	504.65	28.3	504.51	505.00	-11.7	37,198	-0.03%
2023/01/13	7.5	501.88	67.3	502.87	500.00	-59.8	37,224	-0.16%
2023/01/12	1.3	484.61	14.8	486.62	486.50	-13.6	36,813	-0.04%
2023/01/11	2.6	483.40	8	483.89	484.50	-5.4	37,236	-0.01%
2023/01/10	4.2	485.09	23.8	484.65	486.00	-19.6	37,553	-0.05%
2023/01/09	13.3	474.80	40	474.89	481.00	-26.6	37,698	-0.07%
2023/01/06	2.5	456.88	26.6	458.39	458.50	-24.1	37,829	-0.06%
2023/01/05	2.1	457.46	18.2	457.74	458.50	-16	38,114	-0.04%
2023/01/04	9.4	450.43	1.5	451.19	449.50	7.8	38,613	0.02%
2023/01/03	7	445.09	8.1	452.68	453.00	-1.1	39,888	0.00%
2022/12/30	3.4	453.00	8.2	453.05	448.50	-4.8	40,170	-0.01%
2022/12/29	15.8	443.88	4.1	444.89	446.00	11.7	40,314	0.03%
2022/12/28	15.8	448.11	0.4	449.00	451.00	15.4	40,705	0.04%
2022/12/27	0.2	459.61	10.2	461.23	457.00	-9.9	40,835	-0.02%
2022/12/26	4.2	455.40	3.1	456.22	456.50	1.1	41,264	0.00%
2022/12/23	23.9	456.00	4.1	456.62	455.00	19.8	41,920	0.05%
2022/12/22	5.1	467.89	12.2	467.50	468.00	-7	42,189	-0.02%
2022/12/21	4.9	460.68	2.6	458.82	459.00	2.3	42,527	0.01%
2022/12/20	29.5	463.62	4	463.50	457.50	25.5	42,340	0.06%
2022/12/19	8.1	466.44	0.7	467.00	466.50	7.5	42,359	0.02%
2022/12/16	15.4	468.05	6.2	469.35	471.00	9.2	42,503	0.02%
2022/12/15	1.4	476.60	3.1	479.51	480.50	-1.7	42,205	0.00%
2022/12/14	2.6	474.91	5.3	479.54	480.50	-2.7	42,204	-0.01%
2022/12/13	11	472.84	2.2	474.80	471.50	8.7	42,024	0.02%
2022/12/12	8.2	474.68	3.5	474.94	475.00	4.7	41,755	0.01%
2022/12/09	4.7	480.70	11.2	482.05	481.50	-6.5	42,057	-0.02%
2022/12/08	20.5	471.31	4.6	469.89	471.50	16	42,010	0.04%
2022/12/07	16.9	477.52	4.4	478.62	475.00	12.6	41,933	0.03%
2022/12/06	25.8	483.23	1.8	487.90	478.00	24	41,599	0.06%
2022/12/05	9.7	495.21	2.5	494.20	489.00	7.2	41,283	0.02%
2022/12/02	15.8	492.44	0.1	494.29	492.50	15.7	41,276	0.04%
2022/12/01	4.7	502.35	36.5	502.44	498.50	-31.8	41,382	-0.08%
2022/11/30	7.1	485.88	5.1	486.22	490.00	2.1	40,964	0.01%
2022/11/29	8.4	477.67	6.9	480.09	487.00	1.5	40,277	0.00%
2022/11/28	16.9	484.76	5.4	485.19	480.50	11.5	40,140	0.03%
2022/11/25	6.4	496.27	10	496.28	498.00	-3.7	40,144	-0.01%
2022/11/24	1.1	494.97	17.1	494.66	496.00	-16	40,134	-0.04%
2022/11/23	20.3	493.49	2.8	492.98	492.00	17.4	40,081	0.04%
2022/11/22	15.8	486.72	22.8	485.53	491.00	-7	39,966	-0.02%
2022/11/21	8.5	485.68	7.3	483.99	482.00	1.2	39,560	0.00%
2022/11/18	9.6	491.41	15.6	489.96	487.00	-6	39,221	-0.02%
2022/11/17	7.8	480.58	22.3	481.24	485.00	-14.4	38,864	-0.04%
2022/11/16	30.3	488.09	64.2	485.99	487.00	-33.9	38,432	-0.09%
2022/11/15	39.2	474.77	70.4	473.72	480.00	-31.2	37,352	-0.08%
2022/11/14	6.9	444.49	12	447.97	445.00	-5.1	35,699	-0.01%
2022/11/11	3.6	440.20	65.9	439.98	441.50	-62.3	34,964	-0.18%
2022/11/10	5.5	407.96	5.1	408.98	407.50	0.5	34,084	0.00%
2022/11/09	12.9	410.24	21.7	412.38	417.00	-8.8	33,896	-0.03%
2022/11/08	4.3	398.71	24.2	398.42	399.00	-19.9	33,380	-0.06%
2022/11/07	2.1	390.72	14.5	389.57	390.00	-12.4	33,175	-0.04%
2022/11/04	8.6	380.83	1.2	381.27	382.00	7.5	32,981	0.02%
2022/11/03	22.4	384.73	24	384.11	384.00	-1.6	32,855	0.00%
2022/11/02	8.4	393.06	5.6	393.19	395.00	2.8	32,546	0.01%
2022/11/01	5	389.16	2.3	389.83	391.50	2.8	32,493	0.01%
2022/10/31	4.8	384.86	11.2	387.48	390.00	-6.4	32,349	-0.02%
2022/10/28	16.6	379.13	4.1	378.01	379.50	12.5	32,143	0.04%
2022/10/27	21.9	386.09	14.4	386.06	385.50	7.4	31,934	0.02%
2022/10/26	11.4	375.44	21.6	373.74	376.00	-10.2	31,837	-0.03%
2022/10/25	30.5	376.30	31.1	373.93	371.00	-0.6	31,259	0.00%
2022/10/24	14.8	390.23	15.2	389.24	387.00	-0.4	30,471	0.00%
2022/10/21	14.7	391.67	2.3	392.00	389.50	12.3	30,258	0.04%
2022/10/20	17.5	389.21	24.5	388.12	397.50	-7	29,946	-0.02%
2022/10/19	28.2	398.65	3.1	397.07	395.50	25.2	29,365	0.09%
2022/10/18	9.5	402.53	4.2	404.07	407.00	5.3	28,847	0.02%
2022/10/17	14.9	398.31	17	399.47	397.00	-2.1	28,600	-0.01%
2022/10/14	48.7	413.23	18.6	413.07	412.00	30.1	28,282	0.11%
2022/10/13	14.9	399.20	10.5	400.39	395.00	4.5	27,964	0.02%
2022/10/12	28.1	398.28	4.3	398.34	397.50	23.8	27,663	0.09%
2022/10/11	65.5	405.95	17	407.11	401.50	48.5	27,423	0.18%
2022/10/07	10	440.39	35.1	440.41	438.00	-25	26,691	-0.09%
2022/10/06	31.9	449.82	9.1	449.77	451.00	22.8	26,693	0.09%
2022/10/05	8.2	445.25	29.4	447.17	445.00	-21.2	26,921	-0.08%
2022/10/04	16.9	429.61	15.2	429.74	429.00	1.7	26,530	0.01%
2022/10/03	4.5	418.75	9.1	418.24	417.00	-4.5	26,223	-0.02%
2022/09/30	28.5	424.97	13	425.00	422.00	15.5	26,254	0.06%
2022/09/29	21.4	436.30	5.1	437.63	435.00	16.3	26,253	0.06%
2022/09/28	27.8	442.54	7.8	440.23	438.00	20.1	26,244	0.08%
2022/09/27	11	448.50	1.6	447.86	448.00	9.4	26,506	0.04%
2022/09/26	8.1	446.35	8.8	447.42	446.50	-0.6	26,962	0.00%
2022/09/23	10.5	458.46	2.2	458.23	455.00	8.3	27,451	0.03%
2022/09/22	19.4	461.83	6	463.42	464.50	13.4	27,727	0.05%
2022/09/21	7.7	470.71	0.2	473.47	471.00	7.5	27,741	0.03%
2022/09/20	2.4	471.42	16	471.76	476.50	-13.6	27,593	-0.05%
2022/09/19	7.8	469.17	0	0.00	467.00	7.8	27,894	0.03%
2022/09/16	12.3	470.32	1.2	471.90	472.00	11.1	28,073	0.04%
2022/09/15	4.9	477.65	2	476.53	476.50	2.9	28,147	0.01%
2022/09/14	19.2	479.79	3	480.67	480.00	16.2	28,278	0.06%
2022/09/13	3.6	493.68	8.6	493.22	493.00	-5.1	28,455	-0.02%
2022/09/12	6.8	488.01	10.8	489.06	486.50	-4	28,749	-0.01%
2022/09/08	14.5	473.85	3.2	474.42	475.00	11.3	29,113	0.04%
2022/09/07	31.6	475.29	3	475.85	472.50	28.6	29,096	0.10%
2022/09/06	1.2	488.57	0.1	489.71	489.00	1.1	29,112	0.00%
2022/09/05	6	485.68	0	485.64	486.00	6	29,439	0.02%
2022/09/02	10.7	486.74	1.4	486.41	485.00	9.4	29,720	0.03%
2022/09/01	24	492.72	1	492.99	490.50	23	29,578	0.08%
2022/08/31	2.6	497.25	5.3	501.36	505.00	-2.7	29,198	-0.01%
2022/08/30	8.5	498.09	3.2	498.09	496.00	5.3	28,856	0.02%
2022/08/29	22.5	497.19	3.1	500.65	498.50	19.4	28,778	0.07%
2022/08/26	0.4	512.26	6.1	513.65	512.00	-5.8	28,629	-0.02%
2022/08/25	1.2	506.43	1.1	509.00	508.00	0.1	28,769	0.00%
2022/08/24	8.7	503.94	0.6	505.20	503.00	8.1	29,098	0.03%
2022/08/23	13.5	503.63	0	505.00	504.00	13.5	30,061	0.04%
2022/08/22	9.7	511.33	1.1	511.19	510.00	8.6	30,315	0.03%
2022/08/19	2.8	519.38	3.8	522.34	519.00	-1	30,432	0.00%
2022/08/18	7	519.86	0.1	520.09	520.00	6.9	30,670	0.02%
2022/08/17	1.1	525.91	10	525.47	527.00	-8.9	30,742	-0.03%
2022/08/16	7.1	523.58	8.6	524.61	525.00	-1.5	30,586	0.00%
2022/08/15	2.2	521.61	11.2	522.27	523.00	-9	30,524	-0.03%
2022/08/12	2.3	514.51	6.4	516.28	517.00	-4.1	30,547	-0.01%
2022/08/11	2.4	513.22	18.4	512.49	514.00	-16	30,704	-0.05%
2022/08/10	19.3	501.57	0.1	501.00	500.00	19.3	30,818	0.06%
2022/08/09	5.8	506.84	0.1	509.81	510.00	5.7	30,879	0.02%
2022/08/08	4.3	511.80	2.5	512.52	512.00	1.8	30,879	0.01%
2022/08/05	1.1	512.84	16.9	513.82	516.00	-15.8	31,041	-0.05%
2022/08/04	1.6	498.50	10.2	500.50	500.00	-8.6	31,033	-0.03%
2022/08/03	1.4	495.44	4.6	496.02	501.00	-3.1	31,051	-0.01%
2022/08/02	14.3	491.68	10.1	490.96	492.00	4.3	31,285	0.01%
2022/08/01	3.6	502.37	1.2	503.06	504.00	2.5	31,013	0.01%
2022/07/29	2.3	507.29	5.8	509.12	509.00	-3.5	31,151	-0.01%
2022/07/28	2.6	504.55	8.9	504.96	501.00	-6.3	31,006	-0.02%
2022/07/27	0.5	493.57	9.5	499.15	502.00	-8.9	30,718	-0.03%
2022/07/26	4.5	492.55	2.1	492.53	495.00	2.4	30,869	0.01%
2022/07/25	6.5	500.16	7.4	500.92	499.50	-0.9	31,179	0.00%
2022/07/22	3.8	502.38	9.5	503.09	503.00	-5.7	31,681	-0.02%
2022/07/21	2.8	496.82	8.5	496.86	501.00	-5.7	32,190	-0.02%
2022/07/20	8.6	499.16	20.7	496.36	495.00	-12.1	32,415	-0.04%
2022/07/19	4.7	489.27	2.1	490.00	491.00	2.5	32,545	0.01%
2022/07/18	20.9	495.48	7.6	494.48	495.50	13.3	32,701	0.04%
2022/07/15	12.6	481.30	18.6	488.96	492.50	-6	32,356	-0.02%
2022/07/14	5.7	470.28	8.6	470.52	475.00	-2.8	31,952	-0.01%
2022/07/13	21.3	470.74	21.9	469.88	470.50	-0.6	31,697	0.00%
2022/07/12	3	452.56	19.2	452.62	449.50	-16.2	31,226	-0.05%
2022/07/11	8.2	464.17	3.6	466.34	462.00	4.7	31,311	0.01%
2022/07/08	12.7	465.88	14.4	464.69	467.00	-1.7	31,263	-0.01%
2022/07/07	19	455.47	25.9	450.13	457.50	-6.9	31,229	-0.02%
2022/07/06	4.6	439.16	10.7	442.98	435.50	-6.1	30,937	-0.02%
2022/07/05	21.4	441.83	19.8	445.67	446.00	1.6	30,873	0.01%
2022/07/04	24.5	445.08	17.2	445.87	440.00	7.3	30,506	0.02%
2022/07/01	25.4	459.29	27.7	463.81	453.50	-2.4	30,347	-0.01%
2022/06/30	47.6	479.10	26.3	479.13	476.00	21.3	29,946	0.07%
2022/06/29	4.1	494.25	5	494.50	491.00	-0.9	29,671	0.00%
2022/06/28	1.5	496.78	1.4	497.85	497.50	0.2	29,540	0.00%
2022/06/27	13.3	501.10	6.9	503.00	498.50	6.4	29,972	0.02%
2022/06/24	7.1	487.74	14.4	487.88	486.50	-7.3	29,589	-0.02%
2022/06/23	15.6	487.56	19.4	487.31	485.50	-3.8	29,563	-0.01%
2022/06/22	14.6	496.83	4	496.20	494.50	10.6	29,273	0.04%
2022/06/21	5.2	501.89	3.8	503.41	505.00	1.4	29,091	0.00%
2022/06/20	20	497.50	111	498.15	498.00	-91	28,969	-0.31%	大賣/
2022/06/17	27	501.61	6.5	501.46	501.00	20.5	28,737	0.07%
2022/06/16	13.6	511.83	6.2	510.47	508.00	7.5	28,369	0.03%
2022/06/15	19.8	509.77	10	509.41	509.00	9.7	28,692	0.03%
2022/06/14	91.2	512.06	12.1	512.24	513.00	79.1	29,113	0.27%
2022/06/13	29.3	517.21	1.5	516.69	516.00	27.8	29,231	0.10%
2022/06/10	92.9	530.34	1.2	532.15	530.00	91.7	29,915	0.31%
2022/06/09	4.5	539.14	0	0.00	541.00	4.5	30,121	0.02%
2022/06/08	4.2	540.84	5.8	543.10	544.00	-1.6	30,495	-0.01%
2022/06/07	10.2	534.65	2.2	535.42	535.00	8	30,939	0.03%
2022/06/06	7.5	541.63	7.4	543.26	540.00	0.1	31,482	0.00%
2022/06/02	6.8	542.19	2.1	542.96	540.00	4.6	32,503	0.01%
2022/06/01	5.4	551.60	6.1	551.83	549.00	-0.7	33,586	0.00%
2022/05/31	1.3	555.92	5.2	550.74	560.00	-3.9	34,031	-0.01%
2022/05/30	0.5	541.39	23.4	540.41	547.00	-22.8	33,392	-0.07%
2022/05/27	1.3	526.68	6	526.20	530.00	-4.7	33,493	-0.01%
2022/05/26	15.2	517.93	2.2	515.59	514.00	13	34,140	0.04%
2022/05/25	1.2	524.16	3.2	527.79	524.00	-2	35,151	-0.01%
2022/05/24	3.1	525.11	0.1	527.68	520.00	2.9	36,006	0.01%
2022/05/23	4.3	528.57	3.2	530.36	528.00	1.2	36,242	0.00%
2022/05/20	1.2	525.55	7.6	528.85	530.00	-6.4	36,525	-0.02%
2022/05/19	12.8	523.02	8.8	523.40	522.00	4	36,544	0.01%
2022/05/18	7.4	536.76	11.5	538.96	538.00	-4.1	36,409	-0.01%
2022/05/17	7.8	529.52	10.5	528.11	530.00	-2.7	36,201	-0.01%
2022/05/16	0.9	521.33	13.7	522.09	520.00	-12.8	36,213	-0.04%
2022/05/13	16.3	510.07	1.1	508.47	511.00	15.1	36,226	0.04%
2022/05/12	20.3	510.82	8.3	510.65	505.00	12.1	36,205	0.03%
2022/05/11	7	521.20	5	522.51	521.00	1.9	36,111	0.01%
2022/05/10	15.1	508.65	6.4	512.01	518.00	8.7	36,236	0.02%
2022/05/09	17.7	521.33	9	522.09	520.00	8.7	36,043	0.02%
2022/05/06	16.2	528.77	8.4	528.82	528.00	7.8	36,311	0.02%
2022/05/05	4.5	541.28	3.6	542.50	542.00	0.9	36,719	0.00%
2022/05/04	6.1	532.93	3	534.33	534.00	3.1	36,878	0.01%
2022/05/03	5.7	533.17	3.2	537.33	531.00	2.4	37,474	0.01%
2022/04/29	6.3	540.05	6.1	541.40	538.00	0.1	37,822	0.00%
2022/04/28	10.8	527.04	7.1	527.61	531.00	3.7	38,037	0.01%
2022/04/27	32.9	529.37	11.7	530.06	526.00	21.3	38,056	0.06%
2022/04/26	17.8	546.75	11.1	546.00	546.00	6.7	37,799	0.02%
2022/04/25	38	548.67	5.5	547.66	547.00	32.5	37,929	0.09%
2022/04/22	21.7	558.08	1.1	559.00	558.00	20.6	38,201	0.05%
2022/04/21	3.1	566.37	2.2	570.00	565.00	0.9	39,298	0.00%
2022/04/20	3.9	565.79	5.1	568.97	570.00	-1.3	39,626	0.00%
2022/04/19	11	565.64	4.6	566.17	565.00	6.4	39,813	0.02%
2022/04/18	11	561.65	1.6	561.77	561.00	9.4	40,089	0.02%
2022/04/15	25.1	563.90	7.3	562.23	562.00	17.8	40,464	0.04%
2022/04/14	7.1	574.64	0.5	576.73	573.00	6.7	40,632	0.02%
2022/04/13	16.5	570.95	15.2	572.17	573.00	1.3	41,201	0.00%
2022/04/12	11.9	557.95	5.2	560.61	557.00	6.7	41,763	0.02%
2022/04/11	33.3	560.06	5.5	561.25	558.00	27.8	42,575	0.07%
2022/04/08	25.5	567.61	0.1	569.00	567.00	25.4	43,114	0.06%
2022/04/07	31.8	569.50	2.4	570.54	566.00	29.4	42,975	0.07%
2022/04/06	15.7	577.91	1.3	577.72	578.00	14.4	42,670	0.03%
2022/04/01	17.7	585.21	2.1	585.05	589.00	15.7	42,608	0.04%
2022/03/31	3.4	595.99	3.6	597.08	597.00	-0.2	42,383	0.00%
2022/03/30	4.5	598.25	17.5	598.75	600.00	-13	42,190	-0.03%
2022/03/29	4.4	585.83	1.1	585.21	589.00	3.3	41,780	0.01%
2022/03/28	26.3	582.84	4.4	584.09	584.00	21.8	41,696	0.05%
2022/03/25	2.7	595.38	30.2	596.93	598.00	-27.5	41,541	-0.07%
2022/03/24	8.1	589.60	5.8	588.95	591.00	2.2	41,462	0.01%
2022/03/23	2.5	587.98	23.4	589.27	590.00	-20.9	41,530	-0.05%
2022/03/22	5.5	581.08	1.4	582.29	583.00	4.1	41,462	0.01%
2022/03/21	6.2	585.27	8.4	587.20	586.00	-2.2	41,489	-0.01%
2022/03/18	8.3	579.91	12.8	578.60	581.00	-4.5	41,509	-0.01%
2022/03/17	13.3	579.57	28.9	578.75	582.00	-15.6	41,034	-0.04%
2022/03/16	28.5	558.01	7.1	557.22	558.00	21.4	40,193	0.05%
2022/03/15	59.6	559.52	6.1	559.50	558.00	53.5	39,654	0.13%
2022/03/14	60.4	574.21	0.2	575.27	572.00	60.3	38,771	0.16%
2022/03/11	23.4	577.21	1.3	579.83	575.00	22.1	38,519	0.06%
2022/03/10	28.1	586.59	20.4	587.24	587.00	7.6	38,267	0.02%
2022/03/09	43.8	569.50	4.2	570.78	568.00	39.6	37,892	0.10%
2022/03/08	64.3	565.20	29.4	564.42	563.00	34.9	37,776	0.09%
2022/03/07	82.6	578.29	6.6	576.66	576.00	76.1	36,818	0.21%
2022/03/04	42.2	595.18	5.2	595.22	595.00	37	36,413	0.10%
2022/03/03	16.1	602.52	2.1	602.59	602.00	14	35,872	0.04%
2022/03/02	18.9	601.81	1	603.50	601.00	17.8	35,752	0.05%
2022/03/01	24.8	603.41	4.7	607.50	604.00	20.1	35,275	0.06%
2022/02/25	61.9	604.31	8.5	604.58	604.00	53.5	34,503	0.15%
2022/02/24	63.7	611.94	27.2	613.06	604.00	36.5	33,345	0.11%
2022/02/23	18.5	625.22	0	0.00	625.00	18.5	32,459	0.06%
2022/02/22	28.4	626.75	1	627.00	627.00	27.4	32,519	0.08%
2022/02/21	9.4	633.69	1.8	632.90	632.00	7.6	32,286	0.02%
2022/02/18	5.2	638.07	1	637.00	637.00	4.2	32,218	0.01%
2022/02/17	2.6	643.31	0.1	645.00	645.00	2.6	32,220	0.01%
2022/02/16	6.7	643.15	10.1	644.29	646.00	-3.5	32,177	-0.01%
2022/02/15	20.2	634.71	3.2	633.19	633.00	17	32,021	0.05%
2022/02/14	16.4	636.73	6.2	637.37	637.00	10.3	31,963	0.03%
2022/02/11	3.4	645.29	4.1	647.22	650.00	-0.7	31,766	0.00%
2022/02/10	2.3	640.98	12.5	643.55	649.00	-10.3	31,980	-0.03%
2022/02/09	5.9	632.73	1	631.15	633.00	4.9	31,733	0.02%
2022/02/08	19.2	638.15	7	632.86	628.00	12.2	31,787	0.04%
2022/02/07	6.1	637.16	14	641.71	635.00	-7.9	31,425	-0.03%
2022/01/26	16.7	637.14	13.3	636.14	636.00	3.4	30,649	0.01%
2022/01/25	30.5	640.88	3.6	639.66	641.00	26.9	30,403	0.09%
2022/01/24	18.7	649.60	14	645.43	653.00	4.6	29,800	0.02%
2022/01/21	17.1	641.68	28.6	640.55	641.00	-11.4	29,444	-0.04%
2022/01/20	10.6	649.56	2.5	653.04	651.00	8.1	28,894	0.03%
2022/01/19	14.6	654.68	3.5	655.69	654.00	11.2	28,369	0.04%
2022/01/18	15.7	669.44	7.4	668.71	662.00	8.3	28,030	0.03%
2022/01/17	5.2	682.49	12.3	684.48	683.00	-7.2	27,585	-0.03%
2022/01/14	21.2	666.95	58.9	669.76	672.00	-37.7	26,825	-0.14%
2022/01/13	3.1	658.33	5.7	657.77	661.00	-2.6	25,511	-0.01%
2022/01/12	2.3	653.80	20.3	655.17	660.00	-18	25,150	-0.07%
2022/01/11	3.3	642.42	8.7	646.64	651.00	-5.5	24,793	-0.02%
2022/01/10	5.7	636.82	6	641.80	643.00	-0.3	24,559	0.00%
2022/01/07	8	637.17	9.1	638.90	634.00	-1.1	24,807	0.00%
2022/01/06	21.1	639.52	13.3	642.30	644.00	7.8	24,402	0.03%
2022/01/05	28.6	656.18	26.3	653.06	650.00	2.3	23,830	0.01%
2022/01/04	22.8	651.49	39.6	651.33	656.00	-16.8	23,113	-0.07%
2022/01/03	12.9	626.46	62.7	627.02	631.00	-49.8	22,096	-0.23%
2021/12/30	2.3	618.58	7.3	617.34	615.00	-5	21,411	-0.02%
2021/12/29	6.1	617.63	13.9	617.18	616.00	-7.9	21,625	-0.04%
2021/12/28	1.1	613.91	35.1	613.91	615.00	-34	21,780	-0.16%
2021/12/27	0.1	606.00	12	608.72	606.00	-12	21,565	-0.06%
2021/12/24	0.1	605.95	2.8	607.00	604.00	-2.7	21,905	-0.01%
2021/12/23	0.1	603.09	3.1	605.90	606.00	-3.1	22,229	-0.01%
2021/12/22	2	598.50	0.2	599.69	600.00	1.9	22,772	0.01%
2021/12/21	8.4	597.20	1	598.00	597.00	7.4	22,887	0.03%
2021/12/20	6.2	598.87	2.1	599.53	598.00	4.1	22,928	0.02%
2021/12/17	1	600.08	0.5	602.04	607.00	0.5	22,850	0.00%
2021/12/16	1.4	603.67	7.2	603.42	605.00	-5.8	22,810	-0.03%
2021/12/15	8.3	598.18	0.1	599.60	600.00	8.2	23,123	0.04%
2021/12/14	5.4	597.82	0.1	600.00	599.00	5.3	23,438	0.02%
2021/12/13	2.1	606.95	5.1	606.78	601.00	-3	23,437	-0.01%
2021/12/10	0	604.00	1	604.00	605.00	-1	23,532	0.00%
2021/12/09	2	603.00	3.5	603.01	608.00	-1.5	23,598	-0.01%
2021/12/08	5.1	607.79	7.6	610.33	602.00	-2.6	23,667	-0.01%
2021/12/07	5.2	600.21	0	0.00	607.00	5.2	23,591	0.02%
2021/12/06	10.3	601.38	2.1	602.06	600.00	8.2	23,593	0.03%
2021/12/03	7.1	609.41	2	609.51	608.00	5.1	23,830	0.02%
2021/12/02	2.8	607.06	43.1	611.92	615.00	-40.3	23,887	-0.17%
2021/12/01	0.1	598.28	16.2	601.78	600.00	-16.1	24,062	-0.07%
2021/11/30	6.8	594.28	4.2	594.89	596.00	2.7	24,563	0.01%
2021/11/29	12.9	593.74	5	593.02	593.00	7.8	23,931	0.03%
2021/11/26	24.2	596.33	0	596.87	596.00	24.2	24,042	0.10%
2021/11/25	4.3	602.83	0.3	604.81	603.00	4	24,477	0.02%
2021/11/24	16.5	603.99	2.3	605.00	603.00	14.3	24,888	0.06%
2021/11/23	0.3	611.04	5.2	611.85	612.00	-4.9	24,999	-0.02%
2021/11/22	1.4	614.93	2.1	616.95	615.00	-0.7	25,405	0.00%
2021/11/19	6.8	618.56	29.7	618.97	618.00	-22.9	25,525	-0.09%
2021/11/18	0.9	610.00	5.6	612.14	613.00	-4.7	25,347	-0.02%
2021/11/17	1	612.00	2	609.52	610.00	-1	25,574	0.00%
2021/11/16	0.1	609.00	1.6	610.00	610.00	-1.5	26,005	-0.01%
2021/11/15	0.3	608.00	7.5	609.09	608.00	-7.2	26,303	-0.03%
2021/11/12	6	606.15	3.2	610.06	604.00	2.9	26,772	0.01%
2021/11/11	1.1	604.90	4.4	604.42	606.00	-3.3	27,033	-0.01%
2021/11/10	0	0.00	18	610.00	612.00	-18	27,047	-0.07%
2021/11/09	2	612.50	41.5	614.07	611.00	-39.5	27,155	-0.15%
2021/11/08	4	601.00	4.9	599.79	602.00	-0.9	26,754	0.00%
2021/11/05	4.5	597.08	26.3	598.61	600.00	-21.8	26,758	-0.08%
2021/11/04	4.8	586.67	2.4	588.54	587.00	2.3	26,490	0.01%
2021/11/03	2.2	593.87	3.3	594.54	592.00	-1	26,481	0.00%
2021/11/02	1.2	591.98	0.1	593.22	592.00	1.1	26,538	0.00%
2021/11/01	0.4	590.91	3.5	591.00	590.00	-3.1	26,537	-0.01%
2021/10/29	7.3	590.72	0.1	591.00	590.00	7.2	26,607	0.03%
2021/10/28	1.7	592.66	2.3	594.22	595.00	-0.6	26,557	0.00%
2021/10/27	1.5	595.76	3	596.33	599.00	-1.5	26,672	-0.01%
2021/10/26	0	595.00	1	598.00	599.00	-1	26,739	0.00%
2021/10/25	3.9	592.99	0.3	593.95	593.00	3.7	26,792	0.01%
2021/10/22	0	597.97	12.3	599.47	600.00	-12.2	27,115	-0.05%
2021/10/21	2.3	598.68	4.1	601.60	596.00	-1.8	27,178	-0.01%
2021/10/20	1.6	598.53	2.6	602.11	598.00	-1.1	27,268	0.00%
2021/10/19	0.1	596.90	6.3	598.70	600.00	-6.1	27,250	-0.02%
2021/10/18	3.2	594.06	2.6	597.78	590.00	0.6	27,394	0.00%
2021/10/15	1.5	592.94	39.7	594.98	600.00	-38.1	27,505	-0.14%
2021/10/14	0.3	575.49	2.4	576.84	573.00	-2.1	26,875	-0.01%
2021/10/13	2.3	571.28	1.3	572.03	571.00	1.1	27,320	0.00%
2021/10/12	5.2	567.90	1.5	572.63	575.00	3.7	27,970	0.01%
2021/10/08	3.3	577.24	3	577.34	575.00	0.3	27,894	0.00%
2021/10/07	2.5	580.26	15.1	575.90	580.00	-12.6	28,229	-0.04%
2021/10/06	23.9	566.99	2.2	570.17	571.00	21.7	28,639	0.08%
2021/10/05	14.1	564.47	3.1	568.77	572.00	11	28,619	0.04%
2021/10/04	1.4	572.24	1.1	570.24	572.00	0.4	28,539	0.00%
2021/10/01	14.2	573.30	1.8	574.23	574.00	12.3	28,542	0.04%
2021/09/30	6.8	579.99	1	584.00	580.00	5.8	28,214	0.02%
2021/09/29	40.7	579.40	3.1	579.72	580.00	37.6	27,922	0.13%
2021/09/28	4.3	593.60	1.1	594.05	594.00	3.2	27,582	0.01%
2021/09/27	1.1	595.13	3.3	599.85	602.00	-2.2	27,608	-0.01%
2021/09/24	4.4	593.42	7.3	595.58	598.00	-2.8	27,588	-0.01%
2021/09/23	10.9	589.45	0	0.00	588.00	10.9	27,724	0.04%
2021/09/22	20.6	586.84	2.6	586.98	586.00	17.9	27,840	0.06%
2021/09/17	5	601.34	1.5	608.01	600.00	3.4	27,413	0.01%
2021/09/16	10.7	602.36	1.5	603.13	600.00	9.2	27,048	0.03%
2021/09/15	17.2	609.12	1.1	611.06	607.00	16.1	26,949	0.06%
2021/09/14	6	614.00	1.4	613.43	613.00	4.6	27,131	0.02%
2021/09/13	7.7	614.83	2.2	614.63	615.00	5.5	27,354	0.02%
2021/09/10	14.4	618.22	2.2	620.97	622.00	12.2	27,838	0.04%
2021/09/09	7.2	615.24	1.1	618.60	619.00	6.1	28,111	0.02%
2021/09/08	7.3	616.55	8.9	615.96	619.00	-1.6	28,180	-0.01%
2021/09/07	4.3	628.61	5.8	626.30	623.00	-1.4	27,980	-0.01%
2021/09/06	6.5	631.22	21.1	628.54	631.00	-14.6	27,971	-0.05%
2021/09/03	3.3	616.49	28.1	618.11	620.00	-24.8	27,449	-0.09%
2021/09/02	0.3	610.01	12.9	613.57	607.00	-12.6	27,066	-0.05%
2021/09/01	7.7	610.66	36.5	612.34	613.00	-28.8	26,999	-0.11%
2021/08/31	4.6	602.05	35.3	607.83	614.00	-30.8	26,721	-0.12%
2021/08/30	4	600.24	47.3	601.86	605.00	-43.2	26,128	-0.17%
2021/08/27	6	597.33	19	597.39	599.00	-13	25,782	-0.05%
2021/08/26	9.9	594.56	25.9	594.98	594.00	-16	25,682	-0.06%
2021/08/25	1.3	579.60	19.6	582.00	585.00	-18.3	25,316	-0.07%
2021/08/24	2.3	571.70	1.3	573.08	572.00	1	25,155	0.00%
2021/08/23	4.9	568.12	7.1	564.73	566.00	-2.2	25,251	-0.01%
2021/08/20	11.3	555.95	6.2	557.29	552.00	5.1	25,175	0.02%
2021/08/19	17.6	562.67	11.4	561.59	559.00	6.2	25,451	0.02%
2021/08/18	20.8	569.81	3.3	570.63	574.00	17.5	25,116	0.07%
2021/08/17	0.2	580.35	0.3	581.00	580.00	-0.1	24,938	0.00%
2021/08/16	3.1	581.00	6.5	580.88	584.00	-3.4	24,674	-0.01%
2021/08/13	8.1	579.77	1.2	580.00	581.00	6.9	24,808	0.03%
2021/08/12	1.2	585.14	5	585.00	586.00	-3.8	24,928	-0.02%
2021/08/11	2	588.94	3.1	586.92	590.00	-1.1	25,152	0.00%
2021/08/10	0.3	590.24	5.2	592.36	591.00	-4.9	25,546	-0.02%
2021/08/09	1.4	584.81	2.1	590.28	595.00	-0.7	26,196	0.00%
2021/08/06	2.1	589.57	3.7	591.86	591.00	-1.5	26,530	-0.01%
2021/08/05	0	594.67	12.5	595.75	596.00	-12.5	27,414	-0.05%
2021/08/04	3.1	595.34	10.5	596.21	596.00	-7.5	29,354	-0.03%
2021/08/03	2.3	592.69	15.4	592.40	594.00	-13.2	30,002	-0.04%
2021/08/02	2.1	583.59	4.7	586.58	590.00	-2.5	29,962	-0.01%
2021/07/30	0.6	581.09	4.6	580.56	580.00	-4	30,038	-0.01%
2021/07/29	2.8	580.17	1.1	579.09	583.00	1.7	30,233	0.01%
2021/07/28	10.8	575.06	3.3	574.59	579.00	7.5	30,333	0.02%
2021/07/27	5.9	580.82	16.2	583.00	580.00	-10.3	30,401	-0.03%
2021/07/26	6.5	582.37	5.1	582.67	580.00	1.3	30,799	0.00%
2021/07/23	1.7	585.42	1.3	589.00	585.00	0.4	30,969	0.00%
2021/07/22	1.8	589.93	12.3	592.10	591.00	-10.5	31,114	-0.03%
2021/07/21	2.7	583.99	3.5	583.64	585.00	-0.8	31,118	0.00%
2021/07/20	5.4	581.33	2.1	581.05	581.00	3.3	31,202	0.01%
2021/07/19	55.6	581.06	3.1	582.37	582.00	52.5	31,407	0.17%
2021/07/16	60.7	590.52	20.4	590.78	589.00	40.3	31,294	0.13%
2021/07/15	2.8	612.16	71.2	609.50	614.00	-68.4	30,968	-0.22%
2021/07/14	6.3	612.86	24.6	612.13	613.00	-18.3	31,179	-0.06%
2021/07/13	4.4	604.12	32.8	604.30	607.00	-28.4	30,943	-0.09%
2021/07/12	1.1	593.00	10.5	594.17	593.00	-9.4	30,876	-0.03%
2021/07/09	11.8	581.77	7.6	582.61	584.00	4.2	30,911	0.01%
2021/07/08	11.8	589.63	2.5	589.19	588.00	9.3	30,928	0.03%
2021/07/07	1.1	590.99	3.1	591.99	594.00	-1.9	31,008	-0.01%
2021/07/06	3.4	590.74	1	590.02	592.00	2.3	31,101	0.01%
2021/07/05	2.2	592.41	3.2	594.07	591.00	-1	31,340	0.00%
2021/07/02	9.5	588.82	2.2	588.57	588.00	7.3	31,258	0.02%
2021/07/01	2.3	593.45	2.9	593.65	593.00	-0.6	31,362	0.00%
2021/06/30	2.1	597.86	11	596.78	595.00	-8.9	31,667	-0.03%
2021/06/29	0.6	592.91	11.1	594.82	595.00	-10.5	31,970	-0.03%
2021/06/28	8.8	587.21	0.5	588.64	590.00	8.4	32,137	0.03%
2021/06/25	2.4	592.05	1.8	592.54	591.00	0.6	32,438	0.00%
2021/06/24	2.3	594.64	3.2	594.54	590.00	-0.8	32,754	0.00%
2021/06/23	1.7	589.42	15.8	590.32	595.00	-14.1	33,092	-0.04%
2021/06/22	32	582.04	4.7	581.86	578.00	27.3	33,647	0.08%
2021/06/21	49.3	585.46	7.3	584.56	583.00	42	34,968	0.12%
2021/06/18	2.2	602.99	1.2	606.38	603.00	1	34,720	0.00%
2021/06/17	2.3	601.60	6.1	603.47	606.00	-3.8	34,743	-0.01%
2021/06/16	2.5	605.19	5	607.01	605.00	-2.5	35,540	-0.01%
2021/06/15	2.4	607.62	18.4	607.92	609.00	-16	35,598	-0.04%
2021/06/11	10.8	601.85	14.1	601.93	602.00	-3.2	35,823	-0.01%
2021/06/10	1.4	597.73	9	596.97	599.00	-7.7	36,035	-0.02%
2021/06/09	9.5	583.94	4.1	585.49	586.00	5.4	36,016	0.01%
2021/06/08	1.3	591.11	0.5	592.80	589.00	0.8	36,234	0.00%
2021/06/07	6.7	591.44	4	592.78	592.00	2.6	36,918	0.01%
2021/06/04	5.4	591.71	10.1	593.09	595.00	-4.7	37,301	-0.01%
2021/06/03	3.3	597.94	3.1	597.84	596.00	0.2	38,183	0.00%
2021/06/02	3.4	596.01	4.6	597.27	595.00	-1.2	38,551	0.00%
2021/06/01	3.7	596.33	2	597.29	598.00	1.7	39,517	0.00%
2021/05/31	5.9	593.46	26.7	594.79	597.00	-20.8	40,346	-0.05%
2021/05/28	3.2	587.21	20	589.08	590.00	-16.8	40,639	-0.04%
2021/05/27	19.8	575.99	1.1	576.55	582.00	18.7	41,053	0.05%
2021/05/26	5.3	584.16	2.9	586.30	585.00	2.5	41,879	0.01%
2021/05/25	5.3	581.25	23.1	579.95	583.00	-17.8	42,287	-0.04%
2021/05/24	11.2	567.14	12.7	568.96	568.00	-1.5	42,837	0.00%
2021/05/21	10.6	570.39	11.2	572.48	573.00	-0.6	43,410	0.00%
2021/05/20	18.6	562.64	22.6	562.32	567.00	-4	43,561	-0.01%
2021/05/19	2.7	567.16	4.1	569.46	567.00	-1.4	43,903	0.00%
2021/05/18	21	567.25	34.3	567.12	572.00	-13.3	44,304	-0.03%
2021/05/17	7.6	547.57	31.2	546.41	549.00	-23.6	45,369	-0.05%
2021/05/14	17.3	555.58	17.7	556.63	557.00	-0.3	45,319	0.00%
2021/05/13	46.2	551.71	49.4	551.58	547.00	-3.2	45,467	-0.01%
2021/05/12	88.4	551.11	76.6	547.65	560.00	11.8	45,166	0.03%
2021/05/11	40.3	574.54	5.1	573.01	571.00	35.3	44,280	0.08%
2021/05/10	10.2	590.16	9.8	591.22	589.00	0.4	44,416	0.00%
2021/05/07	4.2	595.60	29.6	597.78	599.00	-25.4	45,584	-0.06%
2021/05/06	23.3	585.49	14.1	584.97	587.00	9.2	46,722	0.02%
2021/05/05	9	587.89	5.1	587.41	585.00	3.9	47,208	0.01%
2021/05/04	9.4	587.00	17	588.84	591.00	-7.7	48,387	-0.02%
2021/05/03	22.7	591.06	6.1	590.25	588.00	16.6	49,264	0.03%
2021/04/29	9.7	601.84	19.2	605.80	600.00	-9.5	50,651	-0.02%
2021/04/28	13.4	604.15	2	603.42	602.00	11.4	51,603	0.02%
2021/04/27	11.9	610.55	28.5	608.67	610.00	-16.6	52,569	-0.03%
2021/04/26	5	605.00	13.9	607.63	610.00	-8.9	52,974	-0.02%
2021/04/23	3.6	597.61	4.5	599.52	602.00	-1	53,221	0.00%
2021/04/22	8.8	593.33	6.1	594.97	591.00	2.7	54,289	0.01%
2021/04/21	26.9	595.24	0.5	596.12	592.00	26.4	54,977	0.05%
2021/04/20	12.8	598.44	1.9	600.23	602.00	10.9	55,381	0.02%
2021/04/19	14	603.16	12	603.02	603.00	2	55,639	0.00%
2021/04/16	61.8	606.90	9.5	606.57	610.00	52.3	56,050	0.09%
2021/04/15	9.8	610.22	51.3	612.67	619.00	-41.5	56,233	-0.07%
2021/04/14	42.9	605.01	5.7	603.06	612.00	37.2	56,528	0.07%
2021/04/13	5.9	606.79	6.6	608.77	605.00	-0.7	56,911	0.00%
2021/04/12	17	606.45	8	607.62	605.00	9	57,051	0.02%
2021/04/09	9.8	611.92	11.1	611.31	610.00	-1.3	57,321	0.00%
2021/04/08	16.7	605.60	29.2	610.97	613.00	-12.5	57,365	-0.02%
2021/04/07	1.6	609.16	10.6	610.65	610.00	-9	57,737	-0.02%
2021/04/06	9.4	611.17	25.4	611.47	610.00	-16	57,660	-0.03%
2021/04/01	0.7	596.87	109.8	598.22	602.00	-109	57,368	-0.19%	大賣/鉅額交易
2021/03/31	24.9	591.25	5.5	589.84	587.00	19.4	56,856	0.03%
2021/03/30	31.6	596.95	20.5	595.42	597.00	11.1	56,461	0.02%
2021/03/29	6.9	598.95	10.9	598.52	599.00	-4	56,211	-0.01%
2021/03/26	18.6	587.31	21.5	586.46	590.00	-2.9	55,953	-0.01%
2021/03/25	33.5	575.04	16	573.66	575.00	17.4	55,920	0.03%
2021/03/24	75.5	577.83	7.7	578.81	576.00	67.8	55,457	0.12%
2021/03/23	5.9	598.07	16.5	595.70	594.00	-10.6	54,309	-0.02%
2021/03/22	16.6	592.46	6.4	595.86	593.00	10.2	54,686	0.02%
2021/03/19	22.6	593.28	7.7	592.55	591.00	14.8	54,782	0.03%
2021/03/18	28.4	606.38	27	603.29	602.00	1.4	54,107	0.00%
2021/03/17	28	606.49	7.3	605.56	604.00	20.7	54,378	0.04%
2021/03/16	19.3	611.42	18.8	612.06	613.00	0.6	54,428	0.00%
2021/03/15	11.4	612.85	14.3	611.14	611.00	-2.9	54,533	-0.01%
2021/03/12	12.1	613.18	14.6	613.13	614.00	-2.5	54,756	0.00%
2021/03/11	36.9	598.86	62.3	606.43	609.00	-25.4	54,940	-0.05%
2021/03/10	17.7	596.02	12.2	596.43	597.00	5.5	54,886	0.01%
2021/03/09	38	589.03	16.1	590.39	595.00	21.9	54,812	0.04%
2021/03/08	56.5	604.01	28.5	600.00	598.00	28	54,509	0.05%
2021/03/05	66.6	592.04	26.5	597.77	601.00	40.1	54,407	0.07%
2021/03/04	93.7	604.99	24.1	601.51	601.00	69.6	55,072	0.13%
2021/03/03	33	609.57	34.7	614.79	622.00	-1.8	54,495	0.00%
2021/03/02	34.5	617.93	30	611.43	609.00	4.5	54,173	0.01%
2021/02/26	143.1	612.44	36.2	607.03	606.00	106.9	53,964	0.20%	大買/鉅額交易
2021/02/25	51	633.04	49.1	634.08	635.00	1.9	52,692	0.00%
2021/02/24	59.9	629.50	33.3	627.12	625.00	26.6	52,607	0.05%
2021/02/23	48.4	638.82	34.3	640.73	641.00	14.1	52,044	0.03%
2021/02/22	14.7	654.00	3.3	656.71	650.00	11.4	51,947	0.02%
2021/02/19	26.8	652.14	25.5	652.13	652.00	1.2	52,176	0.00%
2021/02/18	12.1	660.42	6.9	660.47	660.00	5.3	52,545	0.01%
2021/02/17	18.3	664.03	32.2	663.47	663.00	-13.9	53,026	-0.03%
2021/02/05	35.7	634.36	54.6	634.93	632.00	-18.9	51,751	-0.04%
2021/02/04	11.8	624.78	4.6	626.53	627.00	7.3	51,532	0.01%
2021/02/03	36.7	636.89	20.8	634.22	630.00	15.9	51,372	0.03%
2021/02/02	27.8	630.26	50.4	632.43	632.00	-22.6	51,141	-0.04%
2021/02/01	50.1	595.67	81.7	597.50	611.00	-31.6	50,489	-0.06%
2021/01/29	35.7	602.17	13.4	605.60	591.00	22.3	49,869	0.04%
2021/01/28	51.7	601.86	39.6	601.73	601.00	12.2	48,943	0.02%
2021/01/27	52.7	618.18	37.2	615.44	615.00	15.5	47,962	0.03%
2021/01/26	71	627.51	60.8	620.85	617.00	10.2	47,470	0.02%
2021/01/25	84.5	635.66	90.3	632.74	633.00	-5.8	46,362	-0.01%
2021/01/22	73	655.63	50.6	656.70	649.00	22.4	45,606	0.05%
2021/01/21	47.5	666.48	18.8	665.84	673.00	28.7	44,212	0.06%
2021/01/20	39	641.34	16.9	641.92	647.00	22.1	43,140	0.05%
2021/01/19	14.3	620.06	18.7	622.80	627.00	-4.4	42,109	-0.01%
2021/01/18	14.2	603.11	8.8	604.71	607.00	5.4	41,518	0.01%
2021/01/15	33.2	612.49	38.2	613.13	601.00	-5	41,069	-0.01%
2021/01/14	78.9	592.34	9	593.37	592.00	69.9	39,930	0.18%
2021/01/13	23	597.71	10.8	599.10	605.00	12.1	39,145	0.03%
2021/01/12	56.5	586.99	14.6	587.72	591.00	41.9	38,521	0.11%
2021/01/11	19.1	577.34	3.2	577.46	584.00	15.9	38,259	0.04%
2021/01/08	14.8	575.69	13.4	576.59	580.00	1.4	38,224	0.00%
2021/01/07	11.7	562.27	18.3	561.80	565.00	-6.6	38,028	-0.02%
2021/01/06	16.3	548.94	11.8	552.03	549.00	4.5	37,855	0.01%
2021/01/05	6.9	537.95	92.7	539.51	542.00	-85.8	37,732	-0.23%
2021/01/04	11.3	535.02	9.8	537.13	536.00	1.5	38,236	0.00%
2020/12/31	4.3	526.22	14	527.30	530.00	-9.7	38,602	-0.03%
2020/12/30	2.2	520.25	22.1	519.99	525.00	-19.9	38,818	-0.05%
2020/12/29	1.3	514.89	3.6	514.93	515.00	-2.3	38,642	-0.01%
2020/12/28	1.5	512.64	8.1	514.49	515.00	-6.6	38,859	-0.02%
2020/12/25	15.6	511.11	6	513.34	511.00	9.6	38,996	0.02%
2020/12/24	3	509.01	3.2	510.05	510.00	-0.1	39,326	0.00%
2020/12/23	3.6	509.43	14	508.71	509.00	-10.4	39,646	-0.03%
2020/12/22	22.7	510.27	1.5	512.06	509.00	21.2	39,989	0.05%
2020/12/21	2.5	514.63	7.5	514.25	516.00	-4.9	40,943	-0.01%
2020/12/18	3.1	508.67	8	509.76	510.00	-5	41,123	-0.01%
2020/12/17	10.2	509.97	2.3	511.50	508.00	8	41,059	0.02%
2020/12/16	8.3	512.20	15.1	514.20	512.00	-6.8	41,077	-0.02%
2020/12/15	17.2	505.85	6.2	507.91	504.00	11	41,083	0.03%
2020/12/14	19.4	510.04	4.3	509.91	508.00	15.1	41,120	0.04%
2020/12/11	21	509.55	8.5	511.39	516.00	12.5	41,686	0.03%
2020/12/10	25.9	512.10	2.6	511.86	512.00	23.3	41,575	0.06%
2020/12/09	8	521.91	1.1	522.07	520.00	6.9	41,518	0.02%
2020/12/08	9.5	518.42	18.5	517.23	524.00	-8.9	41,368	-0.02%
2020/12/07	6.3	509.40	5.6	510.95	514.00	0.7	41,273	0.00%
2020/12/04	9.2	499.62	41.7	501.61	503.00	-32.5	41,210	-0.08%
2020/12/03	7.3	497.21	7	497.57	497.00	0.3	40,753	0.00%
2020/12/02	16.6	495.86	11.3	497.93	499.00	5.3	40,690	0.01%
2020/12/01	6.5	487.66	5.3	488.19	490.00	1.2	40,613	0.00%
2020/11/30	34.9	484.90	0	491.50	480.50	34.9	40,578	0.09%
2020/11/27	8.1	488.73	1	491.99	489.00	7.1	39,162	0.02%
2020/11/26	7.3	491.72	3.1	492.47	489.00	4.3	39,236	0.01%
2020/11/25	21.7	490.67	3.1	490.53	487.00	18.6	40,109	0.05%
2020/11/24	16.2	497.04	1.1	498.12	492.00	15.1	40,365	0.04%
2020/11/23	5.9	495.53	10.2	496.16	496.50	-4.3	40,657	-0.01%
2020/11/20	18.2	487.96	0	0.00	488.00	18.2	40,675	0.04%
2020/11/19	44.4	492.31	20.9	491.20	490.00	23.4	40,736	0.06%
2020/11/18	14.9	491.86	17.2	491.11	497.00	-2.3	40,806	-0.01%
2020/11/17	16	495.11	10.4	494.89	485.50	5.5	40,662	0.01%
2020/11/16	14.5	476.97	56.7	474.94	484.00	-42.2	40,705	-0.10%
2020/11/13	5.8	459.65	17.1	460.13	462.00	-11.3	39,864	-0.03%
2020/11/12	5.5	460.43	18.2	461.36	458.00	-12.7	40,040	-0.03%
2020/11/11	3.4	452.13	13.2	455.75	457.00	-9.7	39,939	-0.02%
2020/11/10	16.9	451.67	3.3	451.06	451.00	13.6	39,717	0.03%
2020/11/09	11.1	456.91	13.9	458.18	458.50	-2.8	39,875	-0.01%
2020/11/06	4.6	452.72	13.1	452.66	452.50	-8.5	40,088	-0.02%
2020/11/05	4.1	448.25	13	448.50	451.00	-8.9	40,159	-0.02%
2020/11/04	11.1	447.28	33.1	446.73	450.00	-22.1	40,178	-0.05%
2020/11/03	5.2	440.14	5.6	441.16	441.00	-0.4	40,162	0.00%
2020/11/02	8.9	431.38	4.2	432.83	435.50	4.7	40,339	0.01%
2020/10/30	29.3	434.60	7	434.79	432.00	22.3	40,567	0.06%
2020/10/29	26.4	437.45	18.1	436.52	437.00	8.3	40,460	0.02%
2020/10/28	18.3	444.97	3	443.83	444.00	15.3	41,043	0.04%
2020/10/27	14.7	447.29	5.3	447.30	447.00	9.4	41,462	0.02%
2020/10/26	4.7	451.01	0.1	452.50	450.00	4.7	42,280	0.01%
2020/10/23	11.4	452.17	1	456.91	452.00	10.3	43,453	0.02%
2020/10/22	3.1	451.97	2.5	453.76	455.00	0.6	45,906	0.00%
2020/10/21	3.1	452.20	4.2	454.95	453.00	-1.2	47,165	0.00%
2020/10/20	5.3	454.29	8	455.38	451.00	-2.8	48,141	-0.01%
2020/10/19	6.1	456.10	11.1	455.60	457.50	-5	48,474	-0.01%
2020/10/16	13.4	450.61	7	451.64	449.00	6.4	48,628	0.01%
2020/10/15	14.3	452.40	4	454.88	453.00	10.3	48,917	0.02%
2020/10/14	9.2	458.09	4.3	458.23	459.00	4.9	48,833	0.01%
2020/10/13	17.2	461.00	30	460.90	462.00	-12.9	49,248	-0.03%
2020/10/12	15.4	459.50	50.4	459.41	460.00	-35	49,622	-0.07%
2020/10/08	9	450.89	51.1	451.40	453.00	-42.1	49,767	-0.08%
2020/10/07	6	437.33	34	441.56	443.00	-28	49,781	-0.06%
2020/10/06	3	439.17	21.1	439.19	439.50	-18.1	49,865	-0.04%
2020/10/05	5.2	434.49	10.7	434.52	432.50	-5.5	50,282	-0.01%
2020/09/30	2.1	433.29	24	433.58	433.00	-21.9	50,324	-0.04%
2020/09/29	16.2	431.75	9.5	431.37	431.00	6.7	50,380	0.01%
2020/09/28	5.4	429.20	15	428.13	431.50	-9.7	50,826	-0.02%
2020/09/25	21	424.67	13.3	424.86	424.00	7.7	51,210	0.01%
2020/09/24	86.4	424.97	7	425.07	423.00	79.4	51,452	0.15%
2020/09/23	20.1	434.16	5	433.60	433.50	15.1	50,700	0.03%
2020/09/22	37.5	437.31	2	437.50	437.00	35.5	50,432	0.07%
2020/09/21	19.7	444.01	6	442.75	440.00	13.7	50,647	0.03%
2020/09/18	44.2	445.73	4	444.63	444.00	40.2	50,933	0.08%
2020/09/17	18	450.42	5	448.40	448.50	13	50,962	0.03%
2020/09/16	19	459.05	50.4	458.66	458.00	-31.4	50,951	-0.06%
2020/09/15	3.2	443.28	25.7	445.15	445.00	-22.6	50,504	-0.04%
2020/09/14	14	436.96	26.4	440.35	441.00	-12.4	50,656	-0.02%
2020/09/11	9.4	434.14	31	435.03	436.50	-21.6	50,490	-0.04%
2020/09/10	10	433.01	13.1	433.51	435.00	-3	50,494	-0.01%
2020/09/09	21.7	426.20	4	425.25	427.00	17.7	50,519	0.04%
2020/09/08	2	431.50	5	430.10	431.00	-3	50,694	-0.01%
2020/09/07	14.7	427.77	1	432.00	426.00	13.7	51,064	0.03%
2020/09/04	28.6	429.51	4	429.75	429.00	24.6	51,367	0.05%
2020/09/03	5.1	434.81	10	437.35	436.00	-5	51,266	-0.01%
2020/09/02	6.1	433.41	2.1	436.10	433.00	4	51,290	0.01%
2020/09/01	7	430.71	4	431.39	435.00	3	51,547	0.01%
2020/08/31	11.1	430.67	5	434.00	426.50	6.1	51,639	0.01%
2020/08/28	22.5	436.31	13	436.65	435.00	9.5	51,059	0.02%
2020/08/27	17.1	448.66	15	449.70	444.00	2.1	51,199	0.00%
2020/08/26	5.7	438.56	17	439.76	442.00	-11.3	50,729	-0.02%
2020/08/25	8.1	433.28	15.2	434.71	434.50	-7	50,673	-0.01%
2020/08/24	4	427.25	16	432.47	428.00	-12	51,403	-0.02%
2020/08/21	6.1	423.70	21.4	423.54	424.50	-15.3	51,070	-0.03%
2020/08/20	56.6	417.33	20.2	418.45	415.00	36.4	50,767	0.07%
2020/08/19	8.1	430.11	3	431.67	427.50	5.1	50,082	0.01%
2020/08/18	4.1	436.92	17	436.26	433.00	-12.9	50,005	-0.03%
2020/08/17	0	0.00	16	433.31	435.00	-16	49,980	-0.03%
2020/08/14	5.1	424.65	4	427.75	427.00	1.1	49,928	0.00%
2020/08/13	4	426.63	20	427.13	429.00	-16	50,082	-0.03%
2020/08/12	37.2	420.84	9	420.89	419.00	28.2	50,197	0.06%
2020/08/11	14.1	431.32	2.1	432.92	429.00	12	50,744	0.02%
2020/08/10	3.2	431.34	9.1	435.57	435.50	-5.9	50,878	-0.01%
2020/08/07	4	431.38	7	430.14	433.00	-3	50,848	-0.01%
2020/08/06	11.1	434.87	26.1	434.93	435.00	-15	50,674	-0.03%
2020/08/05	15.1	428.78	13	428.92	429.00	2.1	50,858	0.00%
2020/08/04	14	421.16	27.6	421.15	425.50	-13.5	50,551	-0.03%
2020/08/03	33.3	417.99	6.1	422.04	416.00	27.2	50,403	0.05%
2020/07/31	20	427.78	6	428.08	425.50	14	49,593	0.03%
2020/07/30	19.1	433.90	29.4	432.93	434.00	-10.3	49,333	-0.02%
2020/07/29	35.2	424.65	24.1	423.27	422.00	11.1	48,572	0.02%
2020/07/28	91.8	454.94	48.1	454.44	435.00	43.7	48,340	0.09%
2020/07/27	44.4	421.98	50.2	421.60	424.50	-5.8	46,492	-0.01%
2020/07/24	36.9	388.56	77.4	387.94	386.00	-40.5	45,576	-0.09%
2020/07/23	21.1	380.96	4	381.38	381.50	17.1	44,756	0.04%
2020/07/22	23.2	382.42	11.1	383.56	384.00	12.1	44,645	0.03%
2020/07/21	20.1	382.04	47.1	378.52	383.00	-27	44,350	-0.06%
2020/07/20	8.2	366.82	12	366.79	366.00	-3.9	43,940	-0.01%
2020/07/17	42.6	364.58	29.3	365.86	367.00	13.3	43,931	0.03%
2020/07/16	26.1	356.74	16.3	357.08	357.50	9.8	43,861	0.02%
2020/07/15	37.3	367.40	36.1	362.91	363.00	1.2	43,415	0.00%
2020/07/14	17.9	358.58	9.4	360.12	363.50	8.5	44,130	0.02%
2020/07/13	6.1	352.13	40.6	351.80	354.50	-34.5	43,900	-0.08%
2020/07/10	9.1	348.61	39.1	350.46	348.50	-30	44,021	-0.07%
2020/07/09	11.3	345.18	3	345.66	345.00	8.3	43,822	0.02%
2020/07/08	3.2	341.31	13.3	341.23	341.00	-10	43,601	-0.02%
2020/07/07	7.1	340.06	21.2	342.89	338.50	-14.1	43,544	-0.03%
2020/07/06	9.2	335.49	59.5	335.17	338.00	-50.3	43,022	-0.12%
2020/07/03	2	328.75	37.5	328.59	329.50	-35.5	42,699	-0.08%
2020/07/02	3.2	319.67	25.2	320.81	322.00	-22	42,624	-0.05%
2020/07/01	2.3	316.44	24	316.94	317.50	-21.8	42,988	-0.05%
2020/06/30	23	312.04	1	313.50	313.00	22	43,237	0.05%
2020/06/29	30.5	311.93	1	314.50	312.00	29.5	43,234	0.07%
2020/06/24	26	318.40	13.2	318.46	317.50	12.8	43,110	0.03%
2020/06/23	9.2	313.83	6.2	314.71	315.00	3	43,353	0.01%
2020/06/22	20	313.68	2.1	313.03	312.00	17.9	43,544	0.04%
2020/06/19	17	312.76	3.3	314.13	314.50	13.7	44,245	0.03%
2020/06/18	7	313.43	5.8	313.70	314.50	1.2	44,808	0.00%
2020/06/17	11	314.32	4	315.13	315.00	7	45,596	0.02%
2020/06/16	25.3	315.82	10.2	316.10	315.00	15.1	47,647	0.03%
2020/06/15	31.2	312.78	11.2	310.72	309.50	20.1	49,714	0.04%
2020/06/12	15	314.97	4.3	315.10	316.00	10.7	50,819	0.02%
2020/06/11	7	321.36	12.6	322.56	320.50	-5.6	52,072	-0.01%
2020/06/10	5	322.10	9.2	322.28	322.50	-4.2	52,966	-0.01%
2020/06/09	19.2	316.86	6	317.75	319.00	13.2	54,797	0.02%
2020/06/08	10.2	317.80	21.2	316.30	318.00	-11	56,080	-0.02%
2020/06/05	3.4	310.47	17.4	309.52	311.50	-14	56,277	-0.02%
2020/06/04	8	305.50	26.3	305.07	306.00	-18.3	56,760	-0.03%
2020/06/03	14.3	299.99	54.4	299.71	301.00	-40.1	57,448	-0.07%
2020/06/02	5	296.50	5.2	296.71	296.50	-0.2	57,219	0.00%
2020/06/01	3	295.83	14	295.25	295.50	-11	57,437	-0.02%
2020/05/29	26.1	290.82	1.1	291.23	292.00	25	57,556	0.04%
2020/05/28	3	294.67	3	297.50	294.00	0	57,055	0.00%
2020/05/27	2	297.50	7	296.50	296.50	-5	57,910	-0.01%
2020/05/26	1	296.00	21.2	296.42	295.50	-20.2	58,540	-0.03%
2020/05/25	5	290.30	6	290.60	292.00	-1	58,984	0.00%
2020/05/22	18	292.36	2	291.25	292.00	16	59,140	0.03%
2020/05/21	2	296.51	19.2	297.40	297.50	-17.2	59,165	-0.03%
2020/05/20	1.7	293.91	19.1	293.40	294.00	-17.4	59,029	-0.03%
2020/05/19	9	292.11	11.1	292.86	291.50	-2	58,934	0.00%
2020/05/18	73.8	291.02	5.1	291.71	290.00	68.7	58,727	0.12%
2020/05/15	5.1	297.42	12	297.42	298.00	-6.9	58,342	-0.01%
2020/05/14	12.1	293.47	4.1	293.29	293.00	8	57,899	0.01%
2020/05/13	7	294.80	2	294.00	297.00	5	57,612	0.01%
2020/05/12	31.4	296.46	0	297.00	295.00	31.3	57,555	0.05%
2020/05/11	2.4	300.31	5.1	300.63	301.00	-2.7	57,315	0.00%
2020/05/08	5	297.90	8.1	297.70	297.50	-3.1	57,295	-0.01%
2020/05/07	5	296.90	8	297.88	297.50	-3	57,269	-0.01%
2020/05/06	18.1	295.04	7	294.57	296.00	11.1	57,288	0.02%
2020/05/05	4.6	295.69	4	296.38	295.50	0.6	57,205	0.00%
2020/05/04	46.2	295.50	1.1	296.15	295.00	45.1	57,424	0.08%
2020/04/30	8.4	304.29	13	303.85	304.50	-4.6	57,096	-0.01%
2020/04/29	11.1	299.82	12.4	300.00	299.00	-1.3	57,168	0.00%
2020/04/28	9.2	295.88	6	295.75	296.50	3.2	57,474	0.01%
2020/04/27	10	297.75	13	297.77	298.00	-3	58,939	-0.01%
2020/04/24	12.1	294.96	3	294.83	294.00	9.1	58,841	0.02%
2020/04/23	6.2	296.84	12	297.38	295.50	-5.8	59,274	-0.01%
2020/04/22	21	292.34	10.1	291.94	294.00	10.9	59,536	0.02%
2020/04/21	49.1	298.33	12.1	296.71	295.00	37	59,623	0.06%
2020/04/20	13	306.38	11.2	306.52	304.00	1.9	59,103	0.00%
2020/04/17	23.3	303.86	65.3	303.55	306.50	-42	58,925	-0.07%
2020/04/16	16.2	287.09	0	0.00	286.50	16.2	57,438	0.03%
2020/04/15	23.2	287.32	7	287.36	287.50	16.2	57,166	0.03%
2020/04/14	6	284.51	23.3	283.68	285.00	-17.3	56,872	-0.03%
2020/04/13	16.1	279.72	1	279.00	278.50	15.1	56,906	0.03%
2020/04/10	34.2	279.88	2	279.50	279.50	32.2	57,291	0.06%
2020/04/09	1	287.00	6.5	287.12	283.00	-5.5	57,534	-0.01%
2020/04/08	2	284.75	15.1	284.77	285.00	-13	57,603	-0.02%
2020/04/07	5.2	283.21	22	282.57	283.00	-16.8	57,355	-0.03%
2020/04/06	4.2	272.88	7	274.86	275.50	-2.8	56,901	0.00%
2020/04/01	7.1	273.77	10	274.15	271.50	-2.9	56,240	-0.01%
2020/03/31	5.1	271.82	9	272.89	274.00	-4	55,690	-0.01%
2020/03/30	27	265.60	5	266.20	267.50	22	55,081	0.04%
2020/03/27	54.4	278.29	30	282.82	273.00	24.4	54,487	0.04%
2020/03/26	7.2	278.60	38.2	278.43	280.00	-31	53,785	-0.06%
2020/03/25	27.2	277.75	36	278.18	277.00	-8.8	54,341	-0.02%
2020/03/24	16	269.09	43.1	269.79	267.50	-27.1	53,932	-0.05%
2020/03/23	38.5	258.99	28	258.86	255.00	10.5	53,228	0.02%
2020/03/20	42.1	263.75	34	263.87	270.00	8.1	52,635	0.02%
2020/03/19	56	243.79	60.3	244.73	248.00	-4.3	50,567	-0.01%
2020/03/18	143.5	265.16	19.1	265.79	260.00	124.4	48,859	0.25%	大買/鉅額交易
2020/03/17	37.1	269.41	134.2	269.81	268.00	-97	47,783	-0.20%	大賣/
2020/03/16	47.8	283.43	24	281.54	276.50	23.8	46,285	0.05%
2020/03/13	38.3	279.95	24.4	284.35	290.00	13.9	44,900	0.03%
2020/03/12	69.4	292.42	74	292.98	294.00	-4.6	42,791	-0.01%
2020/03/11	31.4	306.27	3	307.17	302.00	28.4	41,198	0.07%
2020/03/10	21.3	303.37	31	303.42	307.00	-9.7	40,739	-0.02%
2020/03/09	57.6	307.31	21.1	308.43	305.50	36.5	39,966	0.09%
2020/03/06	7.3	317.12	10	319.50	315.00	-2.8	38,915	-0.01%
2020/03/05	4.1	323.38	1.3	324.38	323.00	2.8	38,459	0.01%
2020/03/04	7.3	318.12	18	319.78	320.50	-10.7	38,344	-0.03%
2020/03/03	7.3	317.52	11.2	318.36	317.50	-3.9	37,946	-0.01%
2020/03/02	25.6	311.34	9	311.78	311.00	16.6	37,427	0.04%
2020/02/27	13.6	317.08	4.2	316.34	316.00	9.3	37,785	0.02%
2020/02/26	13	317.77	1	318.50	318.50	12	37,092	0.03%
2020/02/25	3	322.17	4	319.50	322.00	-1	36,497	0.00%
2020/02/24	20.6	320.24	0	0.00	320.00	20.6	36,363	0.06%
2020/02/21	1	324.06	0	0.00	325.00	1	36,043	0.00%
2020/02/20	2.1	328.40	1.1	327.86	325.50	1	36,190	0.00%
2020/02/19	11	324.18	10.1	325.62	326.50	0.9	36,052	0.00%
2020/02/18	41.5	324.14	1	322.03	322.00	40.5	35,887	0.11%
2020/02/17	8.2	331.46	1	331.50	331.50	7.2	35,121	0.02%
2020/02/14	2.2	335.55	2	336.50	335.00	0.2	35,159	0.00%
2020/02/13	5	336.00	6	336.75	335.00	-1	35,169	0.00%
2020/02/12	4	334.13	2	334.75	335.00	2	35,375	0.01%
2020/02/11	4	331.25	9	331.44	331.50	-5	35,176	-0.01%
2020/02/10	8	324.06	5	325.90	327.50	3	35,189	0.01%
2020/02/07	3.2	327.76	5	328.10	328.00	-1.8	35,047	-0.01%
2020/02/06	3	330.17	2	330.25	332.50	1	35,103	0.00%
2020/02/05	5	326.90	5	327.20	327.50	0	35,363	0.00%
2020/02/04	7.3	323.68	7	323.86	325.00	0.3	35,255	0.00%
2020/02/03	9.3	313.92	12	313.46	315.00	-2.7	35,073	-0.01%
2020/01/31	10.5	321.52	13.1	321.58	320.00	-2.6	34,623	-0.01%
2020/01/30	22.1	320.27	14.5	321.28	316.50	7.6	34,194	0.02%
2020/01/20	10	333.80	0	0.00	333.00	10	32,441	0.03%
2020/01/17	16.1	333.36	0	335.00	333.00	16.1	32,276	0.05%
2020/01/16	11	334.50	4	335.63	334.50	7	31,895	0.02%
2020/01/15	18.3	339.92	0	0.00	340.00	18.3	31,453	0.06%
2020/01/14	2	345.25	14	345.21	346.00	-12	31,096	-0.04%
2020/01/13	4	340.50	2	340.75	341.50	2	31,170	0.01%
2020/01/10	4.2	338.31	7.3	337.99	339.50	-3.1	31,411	-0.01%
2020/01/09	6	335.08	11	336.41	337.50	-5	31,631	-0.02%
2020/01/08	2.2	328.32	1.2	327.09	329.50	1.1	31,778	0.00%
2020/01/07	5	329.40	3	329.00	329.50	2	31,785	0.01%
2020/01/06	10	333.15	7	333.14	332.00	3	31,715	0.01%
2020/01/03	4.3	340.82	16.3	341.07	339.50	-12.1	31,540	-0.04%
2020/01/02	14	337.29	13	338.23	339.00	1	31,430	0.00%
2019/12/31	13	331.62	2	332.25	331.00	11	31,193	0.04%
2019/12/30	3	337.00	0	0.00	334.50	3	31,399	0.01%
2019/12/27	5	337.30	6	336.58	338.00	-1	31,572	0.00%
2019/12/26	2	333.00	1	333.50	333.00	1	31,782	0.00%
2019/12/25	2	333.00	2	334.00	333.00	0	32,786	0.00%
2019/12/24	3.1	332.68	0	0.00	332.00	3.1	33,269	0.01%
2019/12/23	2	330.25	1	331.00	334.00	1	33,544	0.00%
2019/12/20	17.1	330.71	3	332.00	329.00	14.1	33,452	0.04%
2019/12/19	22	337.64	6	336.00	335.00	16	32,420	0.05%
2019/12/18	6.4	342.33	4	344.00	344.50	2.4	31,724	0.01%
2019/12/17	9	340.78	14	341.43	345.00	-5	31,795	-0.02%
2019/12/16	7	336.50	2	336.75	336.00	5	31,536	0.02%
2019/12/13	10.2	342.24	21.1	340.37	339.00	-10.9	31,772	-0.03%
2019/12/12	7	331.22	13.1	329.20	331.50	-6	31,264	-0.02%
2019/12/11	0.1	319.00	7	316.71	319.00	-7	30,929	-0.02%
2019/12/10	0	0.00	1	313.50	313.50	-1	30,843	0.00%
2019/12/09	2.1	315.05	2.5	315.20	316.00	-0.4	31,103	0.00%
2019/12/06	3.2	313.63	3.3	312.08	313.00	-0.1	31,204	0.00%
2019/12/05	2	310.00	14	311.39	312.00	-12	31,196	-0.04%
2019/12/04	4.2	304.83	3	305.67	306.00	1.2	31,045	0.00%
2019/12/03	2.1	306.29	1.5	307.32	307.00	0.6	31,433	0.00%
2019/12/02	6	307.00	1	307.50	307.50	5	31,397	0.02%
2019/11/29	25.1	306.02	2	307.00	305.00	23.1	31,426	0.07%
2019/11/28	1.1	310.96	1	310.50	309.50	0.1	31,154	0.00%
2019/11/27	1	308.00	3	310.00	311.00	-2	31,422	-0.01%
2019/11/26	3	307.01	0	0.00	307.00	3	31,441	0.01%
2019/11/25	2	309.25	0	0.00	307.00	2	30,007	0.01%
2019/11/22	7	309.93	1	310.00	309.00	6	30,519	0.02%
2019/11/21	5	309.10	1	308.00	311.00	4	30,634	0.01%
2019/11/20	1	312.50	3	312.67	313.50	-2	30,402	-0.01%
2019/11/19	2	312.00	11	313.09	315.00	-9	30,394	-0.03%
2019/11/18	5	308.40	6	309.17	311.00	-1	30,206	0.00%
2019/11/15	0.5	307.00	9	305.83	307.00	-8.5	30,227	-0.03%
2019/11/14	0.2	304.00	0	0.00	303.50	0.2	30,148	0.00%
2019/11/13	1	303.00	1	302.50	304.00	0	30,309	0.00%
2019/11/12	1	304.00	1	303.50	305.00	0	30,466	0.00%
2019/11/11	13.8	302.22	4	302.13	301.00	9.8	30,761	0.03%
2019/11/08	6.2	306.34	0.6	306.50	305.50	5.6	30,561	0.02%
2019/11/07	16	307.53	6.2	308.04	309.00	9.8	30,497	0.03%
2019/11/06	3.1	309.20	1	309.00	311.00	2.1	30,521	0.01%
2019/11/05	10	308.60	3	309.50	310.50	7	30,643	0.02%
2019/11/04	14.2	305.27	22.1	305.53	307.00	-8	31,085	-0.03%
2019/11/01	5	297.40	2	299.00	299.00	3	31,197	0.01%
2019/10/31	5	299.60	0	0.00	298.50	5	31,595	0.02%
2019/10/30	2	298.26	3.7	297.69	299.50	-1.7	31,413	-0.01%
2019/10/29	2	297.00	4.2	297.43	298.50	-2.2	31,401	-0.01%
2019/10/28	2	294.00	1.1	295.00	294.50	0.9	31,168	0.00%
2019/10/25	3	293.00	0	0.00	293.50	3	31,126	0.01%
2019/10/24	3.1	291.89	4	291.51	293.00	-0.9	31,088	0.00%
2019/10/23	4	292.38	2	292.00	293.00	2	31,111	0.01%
2019/10/22	3	292.67	1	293.00	294.00	2	31,029	0.01%
2019/10/21	7.2	289.40	4	289.63	290.00	3.2	31,083	0.01%
2019/10/18	6	292.83	2	291.50	293.00	4	31,031	0.01%
2019/10/17	4	294.38	3	292.52	293.50	1	31,275	0.00%
2019/10/16	7	295.71	2	294.52	296.50	5	30,951	0.02%
2019/10/15	6	294.50	3	293.51	293.50	3	30,706	0.01%
2019/10/14	3.1	289.68	0	0.00	290.00	3.1	30,429	0.01%
2019/10/09	4	284.37	3.1	284.15	282.00	0.9	30,147	0.00%
2019/10/08	5	284.00	9	284.67	286.50	-4	29,959	-0.01%
2019/10/07	3.3	278.50	3	279.00	278.00	0.3	29,891	0.00%
2019/10/04	0	0.00	1	277.98	276.50	-1	29,996	0.00%
2019/10/03	4	275.88	3	276.17	276.50	1	29,684	0.00%
2019/10/02	0.6	279.50	2	279.50	279.50	-1.4	29,616	0.00%
2019/10/01	5	277.10	6	278.42	280.00	-1	29,510	0.00%
2019/09/27	5	271.70	3.2	271.81	272.00	1.8	28,606	0.01%
2019/09/26	0.1	267.50	8	268.00	268.00	-7.9	28,410	-0.03%
2019/09/25	2	264.00	1	264.50	266.00	1	28,314	0.00%
2019/09/24	2.1	263.10	1	265.00	265.00	1.1	29,068	0.00%
2019/09/23	0	0.00	1	264.00	264.00	-1	29,096	0.00%
2019/09/19	2	265.75	0	0.00	265.00	2	29,307	0.01%
2019/09/18	0	0.00	8	268.13	267.00	-8	29,362	-0.03%
2019/09/17	2	265.50	3	265.50	265.00	-1	29,290	0.00%
2019/09/16	0	0.00	8	263.25	265.50	-8	29,849	-0.03%
2019/09/12	1	264.50	1	262.50	262.50	0	29,936	0.00%
2019/09/11	4.2	261.33	2.5	263.00	263.00	1.7	30,339	0.01%
2019/09/10	2	262.50	3.1	263.13	261.50	-1.1	30,212	0.00%
2019/09/09	1	264.50	8	265.00	265.00	-7	30,573	-0.02%
2019/09/06	3	263.50	10	263.40	263.50	-7	30,818	-0.02%
2019/09/05	0	0.00	14	262.57	263.00	-14	30,945	-0.05%
2019/09/04	3	255.50	13	256.88	257.50	-10	30,627	-0.03%
2019/09/03	2	254.75	0	0.00	254.00	2	30,784	0.01%
2019/09/02	1	256.50	1	257.00	257.50	0	30,944	0.00%
2019/08/30	2	256.00	12	257.29	259.00	-10	31,277	-0.03%
2019/08/29	2	252.25	4	253.00	254.00	-2	31,177	-0.01%
2019/08/28	1	252.00	4	252.38	252.00	-3	31,257	-0.01%
2019/08/27	10	249.15	1	249.50	250.00	9	31,523	0.03%
2019/08/26	7.5	249.60	1	249.50	248.50	6.5	31,453	0.02%
2019/08/23	0	0.00	1	254.00	254.00	-1	31,400	0.00%
2019/08/22	3	256.17	5	255.00	254.00	-2	31,606	-0.01%
2019/08/21	15	254.00	4	254.13	254.50	11	32,828	0.03%
2019/08/20	14	253.64	1.6	254.18	254.50	12.4	33,082	0.04%
2019/08/19	4	251.38	9.1	252.89	252.00	-5.1	33,349	-0.02%
2019/08/16	9	248.89	6	251.08	250.00	3	33,926	0.01%
2019/08/15	3	247.00	0	0.00	248.00	3	34,080	0.01%
2019/08/14	8	252.19	10	252.95	249.50	-2	34,953	-0.01%
2019/08/13	9	247.78	0.1	248.50	246.50	8.9	35,018	0.03%
2019/08/12	4	251.25	2	252.75	251.00	2	35,277	0.01%
2019/08/08	3	251.33	17	252.56	253.50	-14	35,408	-0.04%
2019/08/07	10	249.20	1	250.00	248.00	9	35,527	0.03%
2019/08/06	16	243.44	9	244.61	248.50	7	35,787	0.02%
2019/08/05	19	247.39	1	251.50	246.50	18	35,281	0.05%
2019/08/02	9	251.17	6	251.92	251.50	3	34,733	0.01%
2019/08/01	4.1	256.75	1	256.50	256.50	3.1	34,392	0.01%
2019/07/31	5	259.20	4	257.13	259.50	1	34,318	0.00%
2019/07/30	4	260.63	0	0.00	260.00	4	34,219	0.01%
2019/07/29	6.1	261.00	30.2	261.00	261.00	-24.1	34,388	-0.07%
2019/07/26	2	262.00	1	262.00	261.00	1	34,594	0.00%
2019/07/25	1	263.00	3	265.00	265.00	-2	34,705	-0.01%
2019/07/24	0	0.00	5.3	265.04	265.00	-5.3	34,761	-0.02%
2019/07/23	3	265.67	8	263.75	264.00	-5	34,884	-0.01%
2019/07/22	9.1	263.00	9	263.22	264.00	0.1	35,188	0.00%
2019/07/19	3	260.00	14.7	260.22	259.00	-11.7	35,203	-0.03%
2019/07/18	6	253.00	3	253.50	254.00	3	34,649	0.01%
2019/07/17	3	252.00	7	253.21	252.00	-4	34,724	-0.01%
2019/07/16	1	254.00	3.2	255.85	256.00	-2.2	34,713	-0.01%
2019/07/15	3	253.83	18	253.72	254.50	-15	35,101	-0.04%
2019/07/12	1	250.50	4	250.75	250.50	-3	35,239	-0.01%
2019/07/11	2	249.50	14.1	249.71	250.00	-12.1	35,478	-0.03%
2019/07/10	0	0.00	8	245.88	247.00	-8	35,287	-0.02%
2019/07/09	2	241.00	1.3	242.50	242.00	0.7	35,176	0.00%
2019/07/08	6	241.17	1	240.50	242.50	5	35,128	0.01%
2019/07/05	1	242.00	0	0.00	243.00	1	35,080	0.00%
2019/07/04	7.1	243.65	0	0.00	244.00	7.1	35,130	0.02%
2019/07/03	4.2	243.83	4	243.87	242.50	0.2	35,211	0.00%
2019/07/02	2	248.50	1	249.00	249.00	1	35,473	0.00%
2019/07/01	1	247.00	17.1	248.67	248.50	-16.1	35,486	-0.05%
2019/06/28	5	240.10	1	238.00	239.00	4	34,784	0.01%
2019/06/27	2	237.75	9.1	240.01	240.50	-7.1	34,940	-0.02%
2019/06/26	7	234.71	2	235.75	234.50	5	34,710	0.01%
2019/06/25	7.1	238.16	1	241.50	238.50	6.1	34,483	0.02%
2019/06/24	16	241.00	2	241.00	241.00	14	34,384	0.04%
2019/06/21	1	247.50	4.1	247.51	248.50	-3.1	33,994	-0.01%
2019/06/20	4	242.75	15.1	244.47	245.00	-11.1	33,296	-0.03%
2019/06/19	1.1	241.62	12	242.21	244.00	-11	33,047	-0.03%
2019/06/18	3	234.33	4	234.00	235.50	-1	32,647	0.00%
2019/06/17	13.1	233.51	1	231.50	233.00	12.1	32,554	0.04%
2019/06/14	7	237.14	0	0.00	236.00	7	31,946	0.02%
2019/06/13	4	241.25	1	241.50	240.00	3	31,861	0.01%
2019/06/12	2	246.00	5.2	245.23	246.00	-3.2	31,873	-0.01%
2019/06/11	4	243.13	6	242.00	244.50	-2	31,664	-0.01%
2019/06/10	4	237.50	13	237.46	240.00	-9	31,473	-0.03%
2019/06/06	12	230.42	1	231.00	232.00	11	31,277	0.04%
2019/06/05	2	236.00	0	0.00	235.00	2	31,087	0.01%
2019/06/04	3	233.83	3	236.50	233.00	0	30,971	0.00%
2019/06/03	4	233.63	8	236.38	238.00	-4	30,849	-0.01%
2019/05/31	1.2	236.50	4	236.38	235.50	-2.8	30,672	-0.01%
2019/05/30	2	230.00	2	230.50	231.00	0	30,282	0.00%
2019/05/29	0	0.00	2	229.25	229.50	-2	30,468	-0.01%
2019/05/28	8.1	231.07	1	232.00	230.50	7.1	30,613	0.02%
2019/05/27	6.2	232.24	0	0.00	231.00	6.2	29,435	0.02%
2019/05/24	2	231.75	12	232.25	233.00	-10	29,245	-0.03%
2019/05/23	24.1	230.67	4	231.25	230.00	20.1	29,012	0.07%
2019/05/22	11	238.64	14	239.50	238.00	-3	28,597	-0.01%
2019/05/21	23.2	234.62	0	0.00	234.00	23.2	28,528	0.08%
2019/05/20	10	239.20	1	239.50	238.00	9	27,471	0.03%
2019/05/17	7	243.14	2	242.50	241.50	5	27,101	0.02%
2019/05/16	7.2	248.57	2	247.75	247.00	5.2	26,831	0.02%
2019/05/15	5	250.70	1	250.50	249.00	4	26,730	0.01%
2019/05/14	5.1	248.25	3	249.83	248.50	2.1	26,593	0.01%
2019/05/13	5	250.90	11	252.32	250.50	-6	26,332	-0.02%
2019/05/10	3	256.50	0	0.00	256.00	3	27,166	0.01%
2019/05/09	10	257.90	0	0.00	256.50	10	27,602	0.04%
2019/05/08	3	260.33	0	0.00	260.00	3	27,727	0.01%
2019/05/07	1	259.50	2	262.50	262.50	-1	27,735	0.00%
2019/05/06	6	258.50	0	0.00	259.00	6	28,085	0.02%
2019/05/03	0	0.00	6	264.08	265.00	-6	27,979	-0.02%
2019/05/02	7	260.71	0	0.00	259.00	7	27,760	0.03%
2019/04/30	3	258.83	1	260.00	259.00	2	27,790	0.01%
2019/04/29	5	259.60	0	0.00	259.50	5	27,717	0.02%
2019/04/26	19	261.79	5.3	259.56	260.00	13.7	28,026	0.05%
2019/04/25	0	0.00	1	268.00	267.50	-1	27,587	0.00%
2019/04/24	0	0.00	4	268.50	269.00	-4	27,530	-0.01%
2019/04/23	3	267.67	5	267.30	268.00	-2	27,738	-0.01%
2019/04/22	0	0.00	1.1	265.91	266.00	-1.1	27,610	0.00%
2019/04/19	3	265.33	40	268.74	264.50	-37	27,662	-0.13%
2019/04/18	1	265.00	34	264.76	264.50	-33	27,265	-0.12%
2019/04/17	1	261.50	20	260.63	261.50	-19	27,403	-0.07%
2019/04/16	1	256.50	1	257.00	257.00	0	27,151	0.00%
2019/04/15	0	0.00	2	255.50	255.50	-2	27,414	-0.01%
2019/04/12	1	251.50	2	252.00	252.00	-1	28,226	0.00%
2019/04/11	0	0.00	6	252.67	252.00	-6	28,568	-0.02%
2019/04/10	3	254.00	0	0.00	254.00	3	28,702	0.01%
2019/04/08	0	0.00	11.4	251.34	253.00	-11.4	28,748	-0.04%
2019/04/03	9	247.83	1	247.50	246.50	8	28,270	0.03%
2019/04/02	2	246.25	3	248.17	246.00	-1	28,177	0.00%
2019/04/01	1	245.50	4	249.75	245.50	-3	28,159	-0.01%
2019/03/29	0	244.50	3	244.83	245.50	-3	27,657	-0.01%
2019/03/28	1	241.00	2	240.50	242.00	-1	27,912	0.00%
2019/03/27	1.1	242.41	0	0.00	241.50	1.1	28,265	0.00%
2019/03/25	3	241.33	2.3	241.56	241.50	0.8	28,450	0.00%
2019/03/22	5	248.00	3	248.00	248.50	2	28,447	0.01%
2019/03/21	0	0.00	32	244.13	245.50	-32	28,709	-0.11%
2019/03/20	5	241.00	0	0.00	242.00	5	28,808	0.02%
2019/03/19	0	0.00	1	238.00	240.50	-1	28,867	0.00%
2019/03/18	2	239.75	1	240.00	241.00	1	29,082	0.00%
2019/03/15	0	0.00	7	238.21	239.00	-7	28,958	-0.02%
2019/03/14	7	237.07	0	0.00	234.50	7	28,816	0.02%
2019/03/13	1	237.00	10	236.85	237.00	-9	29,199	-0.03%
2019/03/12	0	0.00	6	236.00	235.50	-6	29,571	-0.02%
2019/03/11	1	229.00	0	0.00	230.50	1	29,841	0.00%
2019/03/08	3	229.83	1	229.50	230.00	2	30,210	0.01%
2019/03/07	1	234.00	0.1	234.00	234.00	0.9	30,772	0.00%
2019/03/06	0	0.00	10	235.00	234.00	-10	31,226	-0.03%
2019/03/05	4	232.75	0	0.00	233.00	4	31,294	0.01%
2019/03/04	2	235.00	0	237.00	235.50	2	31,360	0.01%
2019/02/27	1	237.50	0	239.00	239.00	1	31,209	0.00%
2019/02/26	3	237.17	0	239.00	239.50	3	30,872	0.01%
2019/02/25	5	237.50	0.6	238.00	238.00	4.4	30,829	0.01%
2019/02/22	1	235.00	1.7	236.21	236.50	-0.7	31,016	0.00%
2019/02/21	3	235.17	1	236.00	236.50	2	31,342	0.01%
2019/02/20	6	233.00	23	232.80	234.50	-17	31,595	-0.05%
2019/02/19	13	229.77	5	229.70	229.00	8	31,867	0.03%
2019/02/18	0	0.00	4	230.00	230.00	-4	31,959	-0.01%
2019/02/15	1	227.50	5	228.00	227.00	-4	32,010	-0.01%
2019/02/14	8	228.63	0.1	227.00	227.00	7.9	32,239	0.02%
2019/02/13	1	229.50	0	0.00	229.00	1	32,233	0.00%
2019/02/12	0	0.00	5	229.70	230.00	-5	32,143	-0.02%
2019/02/11	1	228.00	34	227.99	228.00	-33	32,066	-0.10%
2019/01/30	18	221.22	0	0.00	221.00	18	31,335	0.06%
2019/01/29	27	222.76	14	223.93	222.50	13	31,098	0.04%
2019/01/28	3	229.00	16	228.53	229.00	-13	30,837	-0.04%
2019/01/25	0	0.00	16	226.38	226.00	-16	30,916	-0.05%
2019/01/23	5	220.20	0	0.00	220.50	5	31,354	0.02%
2019/01/22	0	0.00	2	222.75	223.00	-2	31,557	-0.01%
2019/01/21	4	222.13	7	221.64	221.00	-3	31,383	-0.01%
2019/01/18	0	0.00	10	218.50	218.50	-10	31,533	-0.03%
2019/01/17	6	220.25	10	220.50	220.50	-4	31,964	-0.01%
2019/01/16	10	218.40	1	219.50	217.50	9	32,350	0.03%
2019/01/15	4	216.25	7	219.71	221.00	-3	32,413	-0.01%
2019/01/14	2	217.75	0	0.00	218.50	2	32,253	0.01%
2019/01/11	0	0.00	9	219.94	220.50	-9	32,432	-0.03%
2019/01/10	1	216.00	6	215.33	216.00	-5	32,392	-0.02%
2019/01/09	1	213.50	9	215.89	215.50	-8	32,755	-0.02%
2019/01/08	2	210.75	1	211.00	211.00	1	32,614	0.00%
2019/01/07	0	0.00	4	212.88	213.00	-4	32,940	-0.01%
2019/01/04	22.1	208.53	0	0.00	208.00	22.1	33,136	0.07%
2019/01/03	20	215.38	1	217.00	215.50	19	33,613	0.06%
2019/01/02	9	219.94	0	0.00	219.50	9	33,526	0.03%
2018/12/28	0	0.00	7	224.93	225.50	-7	33,826	-0.02%
2018/12/27	0	0.00	5	222.30	223.00	-5	34,005	-0.01%
2018/12/26	1	218.00	0	0.00	216.50	1	34,253	0.00%
2018/12/25	8	216.25	1	217.00	217.50	7	34,399	0.02%
2018/12/24	0	0.00	1	221.00	220.00	-1	34,716	0.00%
2018/12/22	4	220.50	0	0.00	221.50	4	34,704	0.01%
2018/12/21	2	219.25	5	223.40	223.50	-3	35,278	-0.01%
2018/12/20	12	221.46	1	222.00	221.00	11	35,193	0.03%
2018/12/19	0	0.00	6	225.50	225.50	-6	35,022	-0.02%
2018/12/18	0	0.00	1	223.00	222.50	-1	35,038	0.00%
2018/12/17	1	220.00	3	224.00	223.50	-2	35,117	-0.01%
2018/12/14	2	220.50	0	0.00	222.50	2	35,295	0.01%
2018/12/12	3	225.83	6	224.84	226.50	-3	35,669	-0.01%
2018/12/11	0	0.00	2	222.50	222.50	-2	35,640	-0.01%
2018/12/10	5	218.90	2	219.25	219.00	3	35,815	0.01%
2018/12/07	2	221.75	0	0.00	221.00	2	36,117	0.01%
2018/12/06	7	220.21	0	0.00	220.00	7	36,331	0.02%
2018/12/05	19	225.82	1	226.00	226.00	18	36,233	0.05%
2018/12/04	0	0.00	1	233.00	234.00	-1	36,215	0.00%
2018/12/03	0	0.00	29.4	234.51	235.00	-29.4	36,196	-0.08%
2018/11/30	2	226.75	0	0.00	225.50	2	36,035	0.01%
2018/11/29	0	0.00	21	229.79	229.00	-21	35,850	-0.06%
2018/11/28	0	0.00	9	225.39	226.50	-9	35,682	-0.03%
2018/11/27	2	221.75	2	223.50	224.00	0	35,720	0.00%
2018/11/26	0	0.00	8	223.31	223.00	-8	36,427	-0.02%
2018/11/23	5.2	218.62	4	218.00	218.50	1.2	36,731	0.00%
2018/11/22	1	219.00	11	221.05	219.00	-10	37,430	-0.03%
2018/11/21	16.3	217.17	2	219.00	219.00	14.3	37,676	0.04%
2018/11/20	24	218.42	0	0.00	218.00	24	37,341	0.06%
2018/11/19	6	222.00	2	222.00	222.00	4	36,906	0.01%
2018/11/16	8	225.94	1	225.00	226.00	7	36,377	0.02%
2018/11/14	1	228.50	3	229.67	228.50	-2	35,673	-0.01%
2018/11/13	6	225.25	2	226.50	227.50	4	35,623	0.01%
2018/11/12	0	0.00	2	234.00	231.50	-2	35,349	-0.01%
2018/11/09	8.1	232.25	1	233.50	231.00	7.1	35,281	0.02%
2018/11/08	0	0.00	8	236.63	236.50	-8	35,214	-0.02%
2018/11/07	0	0.00	1	235.50	234.00	-1	35,094	0.00%
2018/11/06	0	0.00	2	233.50	234.50	-2	34,818	-0.01%
2018/11/05	2	233.00	1	233.00	235.00	1	34,578	0.00%
2018/11/02	2	235.00	15	233.93	236.50	-13	34,406	-0.04%
2018/11/01	9	235.39	14	235.71	235.50	-5	34,300	-0.01%
2018/10/31	15	229.10	17	229.97	234.00	-2	34,006	-0.01%
2018/10/30	0	0.00	2	223.75	223.00	-2	33,423	-0.01%
2018/10/29	3	223.00	1	222.50	222.50	2	33,362	0.01%
2018/10/26	4	222.87	4	220.88	221.00	0	33,434	0.00%
2018/10/25	33	220.20	3	220.50	219.50	30	33,290	0.09%
2018/10/24	12	228.83	2	228.75	229.50	10	32,503	0.03%
2018/10/23	12.2	232.15	1	232.50	230.00	11.2	32,145	0.03%
2018/10/22	3	234.00	4	236.50	237.00	-1	32,051	0.00%
2018/10/19	8.5	233.00	5	235.20	236.00	3.5	32,078	0.01%
2018/10/18	15	236.80	2	237.00	236.50	13	31,964	0.04%
2018/10/17	5	240.20	6	240.67	238.50	-1	31,994	0.00%
2018/10/16	3	231.33	3	235.50	237.00	0	32,157	0.00%
2018/10/15	9.1	231.56	2	231.50	230.50	7.1	33,254	0.02%
2018/10/12	15	230.93	8.3	233.33	237.00	6.7	33,283	0.02%
2018/10/11	31.1	229.82	6	228.92	227.50	25.1	33,261	0.08%
2018/10/09	4.1	243.66	0	0.00	244.00	4.1	32,062	0.01%
2018/10/08	34.2	242.88	2.2	243.65	243.50	32	31,849	0.10%
2018/10/05	42	250.00	3	249.83	250.00	39	31,508	0.12%
2018/10/04	12.1	255.01	1	254.50	254.00	11.1	31,236	0.04%
2018/10/03	1	258.50	2	259.25	260.00	-1	30,961	0.00%
2018/10/02	13	257.88	0	0.00	257.50	13	30,877	0.04%
2018/09/28	1	261.00	0	0.00	262.50	1	31,075	0.00%
2018/09/27	0.1	265.00	8.3	265.12	265.00	-8.3	30,719	-0.03%
2018/09/25	0	0.00	1	261.50	263.50	-1	30,398	0.00%
2018/09/21	3	260.00	4	260.75	261.50	-1	30,551	0.00%
2018/09/20	1	260.50	2	259.75	260.00	-1	30,582	0.00%
2018/09/19	1	258.00	3	258.50	258.00	-2	30,735	-0.01%
2018/09/18	2	254.50	5	255.50	254.50	-3	30,430	-0.01%
2018/09/17	7	258.14	0	0.00	258.00	7	30,582	0.02%
2018/09/14	3	258.01	1	261.50	261.00	2	30,987	0.01%
2018/09/13	21	255.43	0	0.00	255.00	21	31,093	0.07%
2018/09/12	2	259.00	0.4	260.00	260.50	1.6	31,010	0.01%
2018/09/11	4.2	259.17	6	258.50	260.00	-1.8	31,058	-0.01%
2018/09/10	29	264.43	3	265.50	264.50	26	31,505	0.08%
2018/09/07	1	263.00	10.3	263.24	264.00	-9.3	31,635	-0.03%
2018/09/06	1.2	261.00	33	266.06	261.00	-31.8	31,607	-0.10%
2018/09/05	13	261.92	18	262.83	264.00	-5	31,614	-0.02%
2018/09/04	2.1	257.74	0.2	257.50	257.50	1.9	31,370	0.01%
2018/09/03	0	0.00	5.1	258.46	257.00	-5.1	31,166	-0.02%
2018/08/31	24	255.56	0.2	256.00	256.00	23.8	31,124	0.08%
2018/08/30	6	263.92	34.8	264.74	263.50	-28.8	30,395	-0.09%
2018/08/29	4.1	256.52	47.1	256.04	259.00	-43	30,087	-0.14%
2018/08/28	1	249.50	17.1	248.83	249.50	-16.1	29,601	-0.05%
2018/08/27	0	0.00	8	245.81	245.00	-8	29,510	-0.03%
2018/08/23	0	0.00	6	243.75	244.50	-6	31,180	-0.02%
2018/08/22	2	241.50	1	242.00	242.00	1	31,761	0.00%
2018/08/21	5	239.60	0	0.00	241.00	5	31,896	0.02%
2018/08/20	2	238.75	0	0.00	239.50	2	31,991	0.01%
2018/08/17	2	239.00	0	0.00	239.50	2	31,983	0.01%
2018/08/16	5.1	239.41	3	239.33	239.00	2.1	31,902	0.01%
2018/08/15	3	241.17	0	0.00	241.50	3	32,029	0.01%
2018/08/14	0	0.00	2	243.50	243.50	-2	32,095	-0.01%
2018/08/13	18	240.92	1	242.50	240.50	17	32,080	0.05%
2018/08/10	1	245.00	6	245.17	245.00	-5	32,252	-0.02%
2018/08/09	0	0.00	5	247.60	247.00	-5	32,450	-0.02%
2018/08/08	8	247.00	12.4	246.08	247.50	-4.4	32,444	-0.01%
2018/08/07	18.3	243.07	1	243.00	241.50	17.3	32,435	0.05%
2018/08/06	2	245.75	2.1	244.79	245.50	-0.1	32,428	0.00%
2018/08/03	0	0.00	1	248.00	247.00	-1	32,568	0.00%
2018/08/02	1	245.00	12	247.58	244.50	-11	32,607	-0.03%
2018/08/01	3.1	247.16	3.5	247.57	248.00	-0.4	32,821	0.00%
2018/07/31	2	243.00	2	244.00	246.00	0	32,997	0.00%
2018/07/30	1	244.50	22	244.75	245.50	-21	32,923	-0.06%
2018/07/27	0	243.50	0	0.00	244.50	0	33,017	0.00%
2018/07/26	1	240.00	1	241.97	241.00	0	33,123	0.00%
2018/07/25	0	0.00	20	240.30	240.50	-20	33,250	-0.06%
2018/07/24	20	239.00	3.2	240.47	241.00	16.8	33,366	0.05%
2018/07/23	2	241.75	28	243.91	241.00	-26	33,482	-0.08%
2018/07/20	7	235.00	62	234.78	237.50	-55	33,414	-0.16%
2018/07/19	1	226.00	15	226.17	224.50	-14	32,463	-0.04%
2018/07/18	0	0.00	1	222.51	223.00	-1	32,412	0.00%
2018/07/17	4	221.50	1	221.00	221.50	3	32,829	0.01%
2018/07/16	2.1	224.48	2	224.50	223.50	0.1	34,591	0.00%
2018/07/13	0	0.00	3	224.17	224.50	-3	34,853	-0.01%
2018/07/12	2	220.00	2	218.75	220.50	0	35,054	0.00%
2018/07/11	1	219.00	0	0.00	220.00	1	35,369	0.00%
2018/07/10	1	222.50	1	223.00	222.00	0	35,343	0.00%
2018/07/09	0	0.00	20	221.50	221.50	-20	35,335	-0.06%
2018/07/06	1	216.00	1	217.50	217.00	0	34,988	0.00%
2018/07/05	4	214.50	0	0.00	214.50	4	34,825	0.01%
2018/07/04	0	0.00	5	216.80	216.00	-5	34,940	-0.01%
2018/07/03	2	215.50	0	0.00	214.50	2	35,262	0.01%
2018/07/02	3	217.83	1	218.00	214.00	2	35,380	0.01%
2018/06/29	1	216.00	5	215.00	216.50	-4	35,116	-0.01%
2018/06/28	5	211.60	1	210.50	212.00	4	34,561	0.01%
2018/06/27	7	213.21	2	215.50	213.00	5	34,197	0.01%
2018/06/26	13	214.35	0	0.00	214.50	13	34,118	0.04%
2018/06/25	11	218.45	2	219.00	218.00	9	33,893	0.03%
2018/06/22	4	225.88	0.2	228.00	227.50	3.8	33,591	0.01%
2018/06/21	3	227.00	0.3	227.00	226.50	2.7	33,470	0.01%
2018/06/20	6	224.83	1	225.50	226.00	5	33,799	0.01%
2018/06/19	8	224.50	0	0.00	225.00	8	33,570	0.02%
2018/06/15	12	225.04	0	0.00	231.00	12	33,033	0.04%
2018/06/14	4	227.13	0	0.00	226.50	4	32,572	0.01%
2018/06/13	1	229.50	17	231.12	232.00	-16	32,313	-0.05%
2018/06/12	1	225.00	0	0.00	229.00	1	32,759	0.00%
2018/06/11	1	226.50	1	225.50	226.00	0	32,578	0.00%
2018/06/08	2	227.00	1	228.00	227.00	1	32,607	0.00%
2018/06/07	0	0.00	1.1	230.05	230.00	-1.1	32,765	0.00%
2018/06/06	1	229.00	2	228.25	230.00	-1	32,750	0.00%
2018/06/05	2	229.00	1	229.00	229.00	1	32,574	0.00%
2018/06/04	1	229.00	5	228.50	229.00	-4	32,455	-0.01%
2018/06/01	2.5	224.61	7	224.86	224.00	-4.5	32,440	-0.01%
2018/05/31	6	221.50	2	223.00	224.00	4	32,409	0.01%
2018/05/30	9	221.06	0	0.00	221.00	9	31,255	0.03%
2018/05/29	2	225.00	1	225.00	225.00	1	31,011	0.00%
2018/05/28	2	227.00	0	0.00	227.00	2	31,243	0.01%
2018/05/25	0	229.00	0	0.00	228.50	0	31,628	0.00%
2018/05/24	2	229.50	0	0.00	229.00	2	31,951	0.01%
2018/05/23	0	0.00	1	230.50	228.50	-1	32,176	0.00%
2018/05/22	4	230.50	0	0.00	229.00	4	32,384	0.01%
2018/05/21	4	228.63	2	228.25	229.00	2	33,201	0.01%
2018/05/18	6	224.67	0	0.00	223.50	6	33,520	0.02%
2018/05/17	4.1	227.27	0	0.00	226.50	4.1	34,144	0.01%
2018/05/16	1	229.00	1	229.50	230.50	0	34,198	0.00%
2018/05/15	2	230.25	0	0.00	230.50	2	35,284	0.01%
2018/05/14	1.2	233.81	3	234.00	233.00	-1.8	36,592	0.00%
2018/05/11	5.1	233.00	13.1	232.85	233.00	-8	36,958	-0.02%
2018/05/10	1	231.00	3	230.33	229.50	-2	36,874	-0.01%
2018/05/09	1	230.00	8	230.44	229.50	-7	36,923	-0.02%
2018/05/08	2	227.50	7	226.57	228.00	-5	37,064	-0.01%
2018/05/07	1	223.00	2	223.00	223.50	-1	37,006	0.00%
2018/05/04	2	222.00	1	222.50	223.00	1	37,110	0.00%
2018/05/03	3	220.83	0	0.00	220.50	3	37,294	0.01%
2018/05/02	3.4	225.29	0	0.00	223.00	3.4	37,478	0.01%
2018/04/30	6	226.92	2	226.50	227.00	4	37,532	0.01%
2018/04/27	11.3	222.24	0	0.00	223.50	11.3	37,613	0.03%
2018/04/26	9	222.83	1	222.00	222.00	8	37,760	0.02%
2018/04/25	10.4	225.20	1	225.00	225.00	9.4	37,796	0.02%
2018/04/24	3.2	225.50	0	0.00	227.00	3.2	37,849	0.01%
2018/04/23	4	226.88	2	226.00	226.50	2	37,800	0.01%
2018/04/20	49	229.61	2	229.75	229.00	47	36,980	0.13%
2018/04/19	0	0.00	3	243.33	244.50	-3	35,299	-0.01%
2018/04/18	8	238.69	3	237.17	238.00	5	35,126	0.01%
2018/04/17	22	238.93	3	239.50	238.00	19	34,926	0.05%
2018/04/16	16.2	243.05	1	242.50	243.50	15.2	34,607	0.04%
2018/04/12	23	244.50	1	247.00	245.00	22	34,627	0.06%
2018/04/11	4	247.38	6.2	248.00	248.00	-2.2	34,661	-0.01%
2018/04/10	0	0.00	7	247.86	245.50	-7	34,785	-0.02%
2018/04/09	4	245.88	2	246.00	245.00	2	34,854	0.01%
2018/04/03	6	243.00	0	0.00	244.00	6	34,577	0.02%
2018/04/02	0	0.00	1	248.00	246.50	-1	34,396	0.00%
2018/03/30	2.4	247.63	7	248.36	246.00	-4.6	34,655	-0.01%
2018/03/29	6	243.75	1	245.50	244.00	5	34,601	0.01%
2018/03/28	13	245.15	1	245.50	245.00	12	34,075	0.04%
2018/03/27	1	248.00	2	249.00	251.00	-1	33,899	0.00%
2018/03/26	3	242.50	0	0.00	243.50	3	33,692	0.01%
2018/03/23	20	245.33	15	245.33	245.00	5	33,514	0.01%
2018/03/22	3	250.67	0.1	251.50	251.50	2.9	33,070	0.01%
2018/03/21	4	252.25	0	0.00	252.50	4	32,862	0.01%
2018/03/20	1	252.50	0.1	253.00	253.00	0.9	33,090	0.00%
2018/03/16	24	251.50	0	0.00	255.00	24	32,954	0.07%
2018/03/13	0	0.00	30	258.03	259.00	-30	32,532	-0.09%
2018/03/12	0	0.00	14	254.50	254.00	-14	32,664	-0.04%
2018/03/09	0	0.00	2	249.25	250.50	-2	32,824	-0.01%
2018/03/08	1	251.50	15	250.30	249.50	-14	32,997	-0.04%
2018/03/07	2	247.50	0	0.00	247.00	2	33,036	0.01%
2018/03/06	0	0.00	5	248.00	250.00	-5	33,170	-0.02%
2018/03/05	2	242.00	0	0.00	241.50	2	34,461	0.01%
2018/03/01	2	243.25	0	0.00	243.00	2	34,659	0.01%
2018/02/27	3.2	247.94	0	0.00	246.00	3.2	34,534	0.01%
2018/02/26	0	0.00	10	246.25	246.50	-10	34,040	-0.03%
2018/02/23	1	243.00	9	243.33	245.00	-8	33,597	-0.02%
2018/02/22	1.1	240.59	1.1	242.90	239.50	0	33,593	0.00%
2018/02/21	3	243.17	2	243.50	242.50	1	33,281	0.00%
2018/02/12	5.1	235.83	1.1	236.57	236.50	4	32,361	0.01%
2018/02/09	10	230.85	3	231.33	232.50	7	32,079	0.02%
2018/02/08	8	239.75	1	239.00	238.50	7	31,259	0.02%
2018/02/07	13	241.31	1	241.00	240.00	12	31,221	0.04%
2018/02/06	59	240.48	13	241.65	239.00	46	30,169	0.15%
2018/02/05	9	251.72	0	0.00	253.00	9	28,665	0.03%
2018/02/02	0	0.00	3	259.00	259.50	-3	28,141	-0.01%
2018/02/01	3	260.49	7.1	259.36	259.50	-4.1	28,051	-0.01%
2018/01/31	3	255.00	1	254.50	255.00	2	27,779	0.01%
2018/01/30	8.1	253.82	2	253.50	253.00	6.1	27,379	0.02%
2018/01/26	1	254.50	0	0.00	255.00	1	26,890	0.00%
2018/01/25	17	258.21	4.1	260.30	258.00	12.9	26,495	0.05%
2018/01/24	7	257.93	1.8	257.44	258.00	5.2	26,090	0.02%
2018/01/23	1.1	262.81	10	264.80	266.00	-8.9	25,771	-0.03%
2018/01/22	2	259.51	30	260.13	261.50	-28	25,676	-0.11%
2018/01/19	2	252.52	33	253.44	255.50	-31	25,252	-0.12%
2018/01/18	0	0.00	16	249.19	248.50	-16	24,628	-0.06%
2018/01/17	0	0.00	22	242.00	242.00	-22	24,080	-0.09%
2018/01/16	0	0.00	11	240.00	240.50	-11	23,694	-0.05%
2018/01/15	0	239.00	3	239.67	240.00	-3	23,596	-0.01%
2018/01/12	2.2	234.73	1	237.00	237.00	1.2	23,548	0.01%
2018/01/11	6	233.58	0	0.00	235.00	6	23,580	0.03%
2018/01/10	0	0.00	6.1	239.12	236.50	-6.1	23,554	-0.03%
2018/01/09	0	0.00	1	240.50	242.00	-1	23,454	0.00%
2018/01/08	0	0.00	13	241.88	242.00	-13	23,468	-0.06%
2018/01/05	0	0.00	3	239.33	240.00	-3	23,517	-0.01%
2018/01/04	3	237.00	3	240.00	239.50	0	23,848	0.00%
2018/01/03	11	236.09	2	236.50	237.00	9	24,422	0.04%
2018/01/02	0	232.00	1	232.50	232.50	-1	24,194	0.00%